date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-09-06 09:30:00,52.43,52.45,51.46,52.18,131000.0,39.0538,39.0687,38.3313,38.8676,131000.0
2011-09-06 09:40:00,52.2,52.54,52.15,52.51,84700.0,38.8825,39.1357,38.8452,39.1134,84700.0
2011-09-06 09:50:00,52.49,52.7,52.41,52.65,43700.0,39.0985,39.2549,39.0389,39.2177,43700.0
2011-09-06 10:00:00,52.69,52.87,52.47,52.55,222400.0,39.2475,39.3815,39.0836,39.1432,222400.0
2011-09-06 10:10:00,52.58,52.58,52.24,52.26,120100.0,39.1655,39.1655,38.9123,38.9272,120100.0
2011-09-06 10:20:00,52.25,52.3,52.17,52.17,115200.0,38.9197,38.957,38.8601,38.8601,115200.0
2011-09-06 10:30:00,52.17,52.24,52.0,52.02,59900.0,38.8601,38.9123,38.7335,38.7484,59900.0
2011-09-06 10:40:00,52.04,52.1,51.96,52.0,67800.0,38.7633,38.808,38.7037,38.7335,67800.0
2011-09-06 10:50:00,51.99,52.1,51.96,52.1,87900.0,38.7261,38.808,38.7037,38.808,87900.0
2011-09-06 11:00:00,52.09,52.19,52.06,52.17,31600.0,38.8005,38.875,38.7782,38.8601,31600.0
2011-09-06 11:10:00,52.18,52.53,52.1,52.4,99400.0,38.8676,39.1283,38.808,39.0315,99400.0
2011-09-06 11:20:00,52.39,52.47,52.32,52.47,37700.0,39.024,39.0836,38.9719,39.0836,37700.0
2011-09-06 11:30:00,52.46,52.63,52.46,52.51,46000.0,39.0761,39.2028,39.0761,39.1134,46000.0
2011-09-06 11:40:00,52.5,52.52,52.39,52.4,30300.0,39.1059,39.1208,39.024,39.0315,30300.0
2011-09-06 11:50:00,52.41,52.54,52.35,52.5,42000.0,39.0389,39.1357,38.9942,39.1059,42000.0
2011-09-06 12:00:00,52.5,52.56,52.42,52.42,45200.0,39.1059,39.1506,39.0463,39.0463,45200.0
2011-09-06 12:10:00,52.41,52.64,52.4,52.63,43200.0,39.0389,39.2102,39.0315,39.2028,43200.0
2011-09-06 12:20:00,52.63,52.71,52.58,52.59,15100.0,39.2028,39.2624,39.1655,39.173,15100.0
2011-09-06 12:30:00,52.58,52.58,52.44,52.46,27400.0,39.1655,39.1655,39.0612,39.0761,27400.0
2011-09-06 12:40:00,52.46,52.55,52.44,52.52,16300.0,39.0761,39.1432,39.0612,39.1208,16300.0
2011-09-06 12:50:00,52.52,52.56,52.46,52.55,34300.0,39.1208,39.1506,39.0761,39.1432,34300.0
2011-09-06 13:00:00,52.56,52.66,52.55,52.64,66300.0,39.1506,39.2251,39.1432,39.2102,66300.0
2011-09-06 13:10:00,52.64,52.78,52.61,52.67,18500.0,39.2102,39.3145,39.1879,39.2326,18500.0
2011-09-06 13:20:00,52.66,52.75,52.58,52.59,30900.0,39.2251,39.2922,39.1655,39.173,30900.0
2011-09-06 13:30:00,52.58,52.68,52.53,52.67,31800.0,39.1655,39.24,39.1283,39.2326,31800.0
2011-09-06 13:40:00,52.69,53.01,52.68,53.01,43200.0,39.2475,39.4858,39.24,39.4858,43200.0
2011-09-06 13:50:00,53.01,53.04,52.93,52.96,19400.0,39.4858,39.5082,39.4262,39.4486,19400.0
2011-09-06 14:00:00,52.96,53.07,52.96,53.06,39800.0,39.4486,39.5305,39.4486,39.5231,39800.0
2011-09-06 14:10:00,53.07,53.16,53.05,53.13,40100.0,39.5305,39.5976,39.5156,39.5752,40100.0
2011-09-06 14:20:00,53.14,53.19,53.09,53.13,28400.0,39.5827,39.6199,39.5454,39.5752,28400.0
2011-09-06 14:30:00,53.13,53.13,53.0,53.01,19200.0,39.5752,39.5752,39.4784,39.4858,19200.0
2011-09-06 14:40:00,53.0,53.0,52.83,52.85,31600.0,39.4784,39.4784,39.3517,39.3666,31600.0
2011-09-06 14:50:00,52.84,52.89,52.77,52.81,30700.0,39.3592,39.3964,39.3071,39.3369,30700.0
2011-09-06 15:00:00,52.81,52.87,52.79,52.83,60100.0,39.3369,39.3815,39.322,39.3517,60100.0
2011-09-06 15:10:00,52.83,52.87,52.72,52.76,51900.0,39.3517,39.3815,39.2698,39.2996,51900.0
2011-09-06 15:20:00,52.75,52.86,52.74,52.76,52200.0,39.2922,39.3741,39.2847,39.2996,52200.0
2011-09-06 15:30:00,52.76,52.88,52.68,52.87,70200.0,39.2996,39.389,39.24,39.3815,70200.0
2011-09-06 15:40:00,52.88,52.98,52.85,52.92,87800.0,39.389,39.4635,39.3666,39.4188,87800.0
2011-09-06 15:50:00,52.93,53.12,52.9,53.08,231900.0,39.4262,39.5678,39.4039,39.538,231900.0
2011-09-07 09:30:00,53.75,53.97,53.38,53.45,53100.0,40.037,40.2009,39.7614,39.8136,53100.0
2011-09-07 09:40:00,53.47,53.68,53.43,53.62,32000.0,39.8285,39.9849,39.7987,39.9402,32000.0
2011-09-07 09:50:00,53.63,53.72,53.44,53.71,63400.0,39.9476,40.0147,39.8061,40.0072,63400.0
2011-09-07 10:00:00,53.7,53.7,53.5,53.62,43900.0,39.9998,39.9998,39.8508,39.9402,43900.0
2011-09-07 10:10:00,53.62,53.64,53.35,53.37,36700.0,39.9402,39.9551,39.7391,39.754,36700.0
2011-09-07 10:20:00,53.38,53.54,53.26,53.33,37800.0,39.7614,39.8806,39.672,39.7242,37800.0
2011-09-07 10:30:00,53.3,53.44,53.24,53.4,81800.0,39.7018,39.8061,39.6571,39.7763,81800.0
2011-09-07 10:40:00,53.4,53.6,53.4,53.5,45500.0,39.7763,39.9253,39.7763,39.8508,45500.0
2011-09-07 10:50:00,53.49,53.6,53.41,53.55,40300.0,39.8434,39.9253,39.7838,39.8881,40300.0
2011-09-07 11:00:00,53.56,53.77,53.51,53.53,75400.0,39.8955,40.0519,39.8583,39.8732,75400.0
2011-09-07 11:10:00,53.53,53.58,53.3,53.36,140900.0,39.8732,39.9104,39.7018,39.7465,140900.0
2011-09-07 11:20:00,53.36,53.52,53.35,53.52,31200.0,39.7465,39.8657,39.7391,39.8657,31200.0
2011-09-07 11:30:00,53.54,53.69,53.51,53.54,65500.0,39.8806,39.9923,39.8583,39.8806,65500.0
2011-09-07 11:40:00,53.55,53.6,53.47,53.58,24400.0,39.8881,39.9253,39.8285,39.9104,24400.0
2011-09-07 11:50:00,53.59,53.62,53.53,53.53,20700.0,39.9179,39.9402,39.8732,39.8732,20700.0
2011-09-07 12:00:00,53.53,53.54,53.47,53.52,19900.0,39.8732,39.8806,39.8285,39.8657,19900.0
2011-09-07 12:10:00,53.51,53.66,53.51,53.66,28800.0,39.8583,39.97,39.8583,39.97,28800.0
2011-09-07 12:20:00,53.66,53.76,53.61,53.76,35200.0,39.97,40.0445,39.9328,40.0445,35200.0
2011-09-07 12:30:00,53.76,53.82,53.72,53.74,24700.0,40.0445,40.0892,40.0147,40.0296,24700.0
2011-09-07 12:40:00,53.74,53.75,53.67,53.67,22000.0,40.0296,40.037,39.9774,39.9774,22000.0
2011-09-07 12:50:00,53.68,53.7,53.66,53.68,30700.0,39.9849,39.9998,39.97,39.9849,30700.0
2011-09-07 13:00:00,53.68,53.7,53.59,53.65,51000.0,39.9849,39.9998,39.9179,39.9625,51000.0
2011-09-07 13:10:00,53.64,53.69,53.64,53.68,19700.0,39.9551,39.9923,39.9551,39.9849,19700.0
2011-09-07 13:20:00,53.69,53.69,53.57,53.57,24200.0,39.9923,39.9923,39.903,39.903,24200.0
2011-09-07 13:30:00,53.58,53.61,53.48,53.49,60500.0,39.9104,39.9328,39.8359,39.8434,60500.0
2011-09-07 13:40:00,53.5,53.51,53.45,53.49,35300.0,39.8508,39.8583,39.8136,39.8434,35300.0
2011-09-07 13:50:00,53.49,53.52,53.47,53.48,33900.0,39.8434,39.8657,39.8285,39.8359,33900.0
2011-09-07 14:00:00,53.47,53.52,53.43,53.48,70500.0,39.8285,39.8657,39.7987,39.8359,70500.0
2011-09-07 14:10:00,53.5,53.5,53.44,53.49,33000.0,39.8508,39.8508,39.8061,39.8434,33000.0
2011-09-07 14:20:00,53.5,53.51,53.46,53.48,57400.0,39.8508,39.8583,39.821,39.8359,57400.0
2011-09-07 14:30:00,53.49,53.51,53.46,53.47,38200.0,39.8434,39.8583,39.821,39.8285,38200.0
2011-09-07 14:40:00,53.46,53.51,53.46,53.5,46300.0,39.821,39.8583,39.821,39.8508,46300.0
2011-09-07 14:50:00,53.49,53.51,53.48,53.5,59100.0,39.8434,39.8583,39.8359,39.8508,59100.0
2011-09-07 15:00:00,53.5,53.51,53.47,53.49,86400.0,39.8508,39.8583,39.8285,39.8434,86400.0
2011-09-07 15:10:00,53.49,53.51,53.44,53.45,88100.0,39.8434,39.8583,39.8061,39.8136,88100.0
2011-09-07 15:20:00,53.45,53.5,53.43,53.5,71000.0,39.8136,39.8508,39.7987,39.8508,71000.0
2011-09-07 15:30:00,53.5,53.5,53.37,53.43,117500.0,39.8508,39.8508,39.754,39.7987,117500.0
2011-09-07 15:40:00,53.42,53.49,53.37,53.38,170100.0,39.7912,39.8434,39.754,39.7614,170100.0
2011-09-07 15:50:00,53.38,53.5,53.35,53.5,346500.0,39.7614,39.8508,39.7391,39.8508,346500.0
2011-09-08 09:30:00,53.22,53.62,53.22,53.45,60100.0,39.6422,39.9402,39.6422,39.8136,60100.0
2011-09-08 09:40:00,53.47,53.57,53.44,53.5,82600.0,39.8285,39.903,39.8061,39.8508,82600.0
2011-09-08 09:50:00,53.5,53.5,53.3,53.37,55000.0,39.8508,39.8508,39.7018,39.754,55000.0
2011-09-08 10:00:00,53.41,53.5,53.31,53.49,86000.0,39.7838,39.8508,39.7093,39.8434,86000.0
2011-09-08 10:10:00,53.49,53.5,53.45,53.5,65500.0,39.8434,39.8508,39.8136,39.8508,65500.0
2011-09-08 10:20:00,53.5,53.6,53.47,53.49,72900.0,39.8508,39.9253,39.8285,39.8434,72900.0
2011-09-08 10:30:00,53.49,53.6,53.47,53.59,43500.0,39.8434,39.9253,39.8285,39.9179,43500.0
2011-09-08 10:40:00,53.59,53.6,53.52,53.58,38700.0,39.9179,39.9253,39.8657,39.9104,38700.0
2011-09-08 10:50:00,53.58,53.62,53.57,53.59,98500.0,39.9104,39.9402,39.903,39.9179,98500.0
2011-09-08 11:00:00,53.59,53.62,53.57,53.57,87700.0,39.9179,39.9402,39.903,39.903,87700.0
2011-09-08 11:10:00,53.58,53.6,53.5,53.53,38200.0,39.9104,39.9253,39.8508,39.8732,38200.0
2011-09-08 11:20:00,53.52,53.6,53.51,53.57,35800.0,39.8657,39.9253,39.8583,39.903,35800.0
2011-09-08 11:30:00,53.58,53.6,53.55,53.6,70700.0,39.9104,39.9253,39.8881,39.9253,70700.0
2011-09-08 11:40:00,53.6,53.77,53.59,53.59,104400.0,39.9253,40.0519,39.9179,39.9179,104400.0
2011-09-08 11:50:00,53.59,53.66,53.34,53.44,52900.0,39.9179,39.97,39.7316,39.8061,52900.0
2011-09-08 12:00:00,53.44,53.51,53.35,53.5,45300.0,39.8061,39.8583,39.7391,39.8508,45300.0
2011-09-08 12:10:00,53.5,53.64,53.46,53.64,106400.0,39.8508,39.9551,39.821,39.9551,106400.0
2011-09-08 12:20:00,53.63,53.67,53.51,53.53,43600.0,39.9476,39.9774,39.8583,39.8732,43600.0
2011-09-08 12:30:00,53.54,53.58,53.45,53.54,57000.0,39.8806,39.9104,39.8136,39.8806,57000.0
2011-09-08 12:40:00,53.56,53.65,53.51,53.55,168000.0,39.8955,39.9625,39.8583,39.8881,168000.0
2011-09-08 12:50:00,53.56,53.68,53.56,53.65,133000.0,39.8955,39.9849,39.8955,39.9625,133000.0
2011-09-08 13:00:00,53.65,53.65,53.55,53.59,22600.0,39.9625,39.9625,39.8881,39.9179,22600.0
2011-09-08 13:10:00,53.59,53.59,53.43,53.51,29300.0,39.9179,39.9179,39.7987,39.8583,29300.0
2011-09-08 13:20:00,53.5,53.56,53.47,53.53,70000.0,39.8508,39.8955,39.8285,39.8732,70000.0
2011-09-08 13:30:00,53.52,53.6,53.28,53.44,95800.0,39.8657,39.9253,39.6869,39.8061,95800.0
2011-09-08 13:40:00,53.43,53.45,53.22,53.29,118400.0,39.7987,39.8136,39.6422,39.6944,118400.0
2011-09-08 13:50:00,53.32,53.48,53.21,53.38,83800.0,39.7167,39.8359,39.6348,39.7614,83800.0
2011-09-08 14:00:00,53.37,53.52,53.28,53.47,103200.0,39.754,39.8657,39.6869,39.8285,103200.0
2011-09-08 14:10:00,53.46,53.51,53.42,53.47,55900.0,39.821,39.8583,39.7912,39.8285,55900.0
2011-09-08 14:20:00,53.48,53.51,53.42,53.47,183500.0,39.8359,39.8583,39.7912,39.8285,183500.0
2011-09-08 14:30:00,53.46,53.58,53.36,53.54,65400.0,39.821,39.9104,39.7465,39.8806,65400.0
2011-09-08 14:40:00,53.54,53.63,53.5,53.54,60200.0,39.8806,39.9476,39.8508,39.8806,60200.0
2011-09-08 14:50:00,53.54,53.62,53.43,53.52,130000.0,39.8806,39.9402,39.7987,39.8657,130000.0
2011-09-08 15:00:00,53.52,53.53,53.33,53.49,73900.0,39.8657,39.8732,39.7242,39.8434,73900.0
2011-09-08 15:10:00,53.5,53.5,53.36,53.43,97600.0,39.8508,39.8508,39.7465,39.7987,97600.0
2011-09-08 15:20:00,53.43,53.55,53.4,53.55,91000.0,39.7987,39.8881,39.7763,39.8881,91000.0
2011-09-08 15:30:00,53.55,53.56,53.48,53.54,132000.0,39.8881,39.8955,39.8359,39.8806,132000.0
2011-09-08 15:40:00,53.53,53.56,53.45,53.47,204400.0,39.8732,39.8955,39.8136,39.8285,204400.0
2011-09-08 15:50:00,53.47,53.49,53.39,53.4,245900.0,39.8285,39.8434,39.7689,39.7763,245900.0
2011-09-09 09:30:00,52.89,53.13,52.82,52.97,85800.0,39.3964,39.5752,39.3443,39.456,85800.0
2011-09-09 09:40:00,52.97,52.99,52.6,52.85,155900.0,39.456,39.4709,39.1804,39.3666,155900.0
2011-09-09 09:50:00,52.85,52.88,52.69,52.76,72700.0,39.3666,39.389,39.2475,39.2996,72700.0
2011-09-09 10:00:00,52.75,53.03,52.75,52.96,108600.0,39.2922,39.5007,39.2922,39.4486,108600.0
2011-09-09 10:10:00,52.97,52.99,52.83,52.92,100100.0,39.456,39.4709,39.3517,39.4188,100100.0
2011-09-09 10:20:00,52.92,53.0,52.87,53.0,62100.0,39.4188,39.4784,39.3815,39.4784,62100.0
2011-09-09 10:30:00,53.0,53.0,52.8,52.98,62800.0,39.4784,39.4784,39.3294,39.4635,62800.0
2011-09-09 10:40:00,52.99,53.0,52.95,53.0,61900.0,39.4709,39.4784,39.4411,39.4784,61900.0
2011-09-09 10:50:00,53.0,53.0,52.85,52.85,45300.0,39.4784,39.4784,39.3666,39.3666,45300.0
2011-09-09 11:00:00,52.85,52.95,52.85,52.92,40300.0,39.3666,39.4411,39.3666,39.4188,40300.0
2011-09-09 11:10:00,52.91,53.02,52.69,52.81,162100.0,39.4113,39.4933,39.2475,39.3369,162100.0
2011-09-09 11:20:00,52.79,52.81,52.54,52.74,130600.0,39.322,39.3369,39.1357,39.2847,130600.0
2011-09-09 11:30:00,52.74,52.95,52.72,52.88,65800.0,39.2847,39.4411,39.2698,39.389,65800.0
2011-09-09 11:40:00,52.88,52.89,52.61,52.68,84700.0,39.389,39.3964,39.1879,39.24,84700.0
2011-09-09 11:50:00,52.69,52.75,52.59,52.69,78600.0,39.2475,39.2922,39.173,39.2475,78600.0
2011-09-09 12:00:00,52.7,52.75,52.62,52.66,65700.0,39.2549,39.2922,39.1953,39.2251,65700.0
2011-09-09 12:10:00,52.67,52.75,52.65,52.75,44800.0,39.2326,39.2922,39.2177,39.2922,44800.0
2011-09-09 12:20:00,52.74,52.75,52.72,52.75,67800.0,39.2847,39.2922,39.2698,39.2922,67800.0
2011-09-09 12:30:00,52.75,52.75,52.57,52.67,86100.0,39.2922,39.2922,39.1581,39.2326,86100.0
2011-09-09 12:40:00,52.66,52.7,52.62,52.64,43200.0,39.2251,39.2549,39.1953,39.2102,43200.0
2011-09-09 12:50:00,52.66,52.92,52.63,52.89,91400.0,39.2251,39.4188,39.2028,39.3964,91400.0
2011-09-09 13:00:00,52.9,52.9,52.66,52.73,65100.0,39.4039,39.4039,39.2251,39.2773,65100.0
2011-09-09 13:10:00,52.72,52.77,52.68,52.69,109600.0,39.2698,39.3071,39.24,39.2475,109600.0
2011-09-09 13:20:00,52.69,52.7,52.51,52.61,92100.0,39.2475,39.2549,39.1134,39.1879,92100.0
2011-09-09 13:30:00,52.63,52.63,52.45,52.55,65300.0,39.2028,39.2028,39.0687,39.1432,65300.0
2011-09-09 13:40:00,52.55,52.58,52.48,52.48,53400.0,39.1432,39.1655,39.091,39.091,53400.0
2011-09-09 13:50:00,52.47,52.57,52.46,52.53,58400.0,39.0836,39.1581,39.0761,39.1283,58400.0
2011-09-09 14:00:00,52.53,52.62,52.51,52.62,59000.0,39.1283,39.1953,39.1134,39.1953,59000.0
2011-09-09 14:10:00,52.62,52.63,52.48,52.52,69400.0,39.1953,39.2028,39.091,39.1208,69400.0
2011-09-09 14:20:00,52.52,52.6,52.48,52.5,40600.0,39.1208,39.1804,39.091,39.1059,40600.0
2011-09-09 14:30:00,52.5,52.51,52.4,52.48,54000.0,39.1059,39.1134,39.0315,39.091,54000.0
2011-09-09 14:40:00,52.48,52.61,52.45,52.45,92000.0,39.091,39.1879,39.0687,39.0687,92000.0
2011-09-09 14:50:00,52.45,52.45,52.32,52.34,63300.0,39.0687,39.0687,38.9719,38.9868,63300.0
2011-09-09 15:00:00,52.34,52.44,52.3,52.35,121000.0,38.9868,39.0612,38.957,38.9942,121000.0
2011-09-09 15:10:00,52.35,52.36,52.25,52.3,209100.0,38.9942,39.0017,38.9197,38.957,209100.0
2011-09-09 15:20:00,52.29,52.31,52.17,52.2,74300.0,38.9495,38.9644,38.8601,38.8825,74300.0
2011-09-09 15:30:00,52.2,52.36,52.18,52.35,175200.0,38.8825,39.0017,38.8676,38.9942,175200.0
2011-09-09 15:40:00,52.35,52.46,52.27,52.42,243000.0,38.9942,39.0761,38.9346,39.0463,243000.0
2011-09-09 15:50:00,52.42,52.5,52.36,52.37,401200.0,39.0463,39.1059,39.0017,39.0091,401200.0
2011-09-12 09:30:00,51.76,52.08,51.65,51.93,125300.0,38.5547,38.7931,38.4728,38.6814,125300.0
2011-09-12 09:40:00,51.94,51.97,51.68,51.77,101900.0,38.6888,38.7112,38.4951,38.5622,101900.0
2011-09-12 09:50:00,51.76,51.88,51.66,51.75,204200.0,38.5547,38.6441,38.4802,38.5473,204200.0
2011-09-12 10:00:00,51.78,51.82,51.64,51.73,188100.0,38.5696,38.5994,38.4653,38.5324,188100.0
2011-09-12 10:10:00,51.73,51.75,51.45,51.53,89400.0,38.5324,38.5473,38.3238,38.3834,89400.0
2011-09-12 10:20:00,51.53,51.61,51.5,51.54,79000.0,38.3834,38.443,38.3611,38.3909,79000.0
2011-09-12 10:30:00,51.55,51.87,51.55,51.85,111800.0,38.3983,38.6367,38.3983,38.6218,111800.0
2011-09-12 10:40:00,51.84,51.92,51.63,51.68,88400.0,38.6143,38.6739,38.4579,38.4951,88400.0
2011-09-12 10:50:00,51.68,51.88,51.68,51.74,84400.0,38.4951,38.6441,38.4951,38.5398,84400.0
2011-09-12 11:00:00,51.75,51.88,51.71,51.86,86000.0,38.5473,38.6441,38.5175,38.6292,86000.0
2011-09-12 11:10:00,51.84,51.87,51.79,51.8,197500.0,38.6143,38.6367,38.5771,38.5845,197500.0
2011-09-12 11:20:00,51.8,51.85,51.78,51.82,127200.0,38.5845,38.6218,38.5696,38.5994,127200.0
2011-09-12 11:30:00,51.8,51.85,51.79,51.82,121300.0,38.5845,38.6218,38.5771,38.5994,121300.0
2011-09-12 11:40:00,51.82,51.85,51.8,51.8,86200.0,38.5994,38.6218,38.5845,38.5845,86200.0
2011-09-12 11:50:00,51.81,51.82,51.72,51.77,41000.0,38.592,38.5994,38.5249,38.5622,41000.0
2011-09-12 12:00:00,51.77,51.84,51.75,51.81,60300.0,38.5622,38.6143,38.5473,38.592,60300.0
2011-09-12 12:10:00,51.81,51.84,51.79,51.82,70000.0,38.592,38.6143,38.5771,38.5994,70000.0
2011-09-12 12:20:00,51.83,52.0,51.83,51.99,79800.0,38.6069,38.7335,38.6069,38.7261,79800.0
2011-09-12 12:30:00,51.97,51.98,51.82,51.84,41600.0,38.7112,38.7186,38.5994,38.6143,41600.0
2011-09-12 12:40:00,51.84,51.9,51.81,51.82,34000.0,38.6143,38.659,38.592,38.5994,34000.0
2011-09-12 12:50:00,51.82,51.93,51.8,51.93,41300.0,38.5994,38.6814,38.5845,38.6814,41300.0
2011-09-12 13:00:00,51.93,52.0,51.84,51.88,67300.0,38.6814,38.7335,38.6143,38.6441,67300.0
2011-09-12 13:10:00,51.89,51.96,51.86,51.9,27300.0,38.6516,38.7037,38.6292,38.659,27300.0
2011-09-12 13:20:00,51.89,51.91,51.83,51.88,22800.0,38.6516,38.6665,38.6069,38.6441,22800.0
2011-09-12 13:30:00,51.86,51.89,51.75,51.84,58600.0,38.6292,38.6516,38.5473,38.6143,58600.0
2011-09-12 13:40:00,51.83,51.93,51.79,51.91,43500.0,38.6069,38.6814,38.5771,38.6665,43500.0
2011-09-12 13:50:00,51.91,52.01,51.91,51.97,33300.0,38.6665,38.741,38.6665,38.7112,33300.0
2011-09-12 14:00:00,51.97,51.98,51.77,51.8,48800.0,38.7112,38.7186,38.5622,38.5845,48800.0
2011-09-12 14:10:00,51.8,51.88,51.75,51.82,71100.0,38.5845,38.6441,38.5473,38.5994,71100.0
2011-09-12 14:20:00,51.82,51.95,51.79,51.9,42500.0,38.5994,38.6963,38.5771,38.659,42500.0
2011-09-12 14:30:00,51.93,52.2,51.89,52.05,134500.0,38.6814,38.8825,38.6516,38.7707,134500.0
2011-09-12 14:40:00,52.05,52.2,51.97,52.02,97400.0,38.7707,38.8825,38.7112,38.7484,97400.0
2011-09-12 14:50:00,52.02,52.03,51.87,51.93,38700.0,38.7484,38.7558,38.6367,38.6814,38700.0
2011-09-12 15:00:00,51.92,51.98,51.86,51.89,62000.0,38.6739,38.7186,38.6292,38.6516,62000.0
2011-09-12 15:10:00,51.91,52.0,51.85,51.95,60600.0,38.6665,38.7335,38.6218,38.6963,60600.0
2011-09-12 15:20:00,51.94,52.0,51.87,51.99,168400.0,38.6888,38.7335,38.6367,38.7261,168400.0
2011-09-12 15:30:00,51.99,52.12,51.97,52.02,209900.0,38.7261,38.8229,38.7112,38.7484,209900.0
2011-09-12 15:40:00,52.01,52.16,52.0,52.11,196000.0,38.741,38.8527,38.7335,38.8154,196000.0
2011-09-12 15:50:00,52.1,52.32,52.08,52.3,430600.0,38.808,38.9719,38.7931,38.957,430600.0
2011-09-13 09:30:00,52.41,52.5,52.13,52.19,55700.0,39.0389,39.1059,38.8303,38.875,55700.0
2011-09-13 09:40:00,52.17,52.33,51.95,52.25,73700.0,38.8601,38.9793,38.6963,38.9197,73700.0
2011-09-13 09:50:00,52.26,52.61,52.26,52.55,56600.0,38.9272,39.1879,38.9272,39.1432,56600.0
2011-09-13 10:00:00,52.52,52.8,52.52,52.69,87600.0,39.1208,39.3294,39.1208,39.2475,87600.0
2011-09-13 10:10:00,52.7,52.7,52.46,52.47,97700.0,39.2549,39.2549,39.0761,39.0836,97700.0
2011-09-13 10:20:00,52.46,52.62,52.41,52.43,42400.0,39.0761,39.1953,39.0389,39.0538,42400.0
2011-09-13 10:30:00,52.45,52.51,52.35,52.45,52500.0,39.0687,39.1134,38.9942,39.0687,52500.0
2011-09-13 10:40:00,52.44,52.51,52.28,52.49,69900.0,39.0612,39.1134,38.9421,39.0985,69900.0
2011-09-13 10:50:00,52.49,52.5,52.26,52.28,102200.0,39.0985,39.1059,38.9272,38.9421,102200.0
2011-09-13 11:00:00,52.29,52.42,52.27,52.38,43200.0,38.9495,39.0463,38.9346,39.0166,43200.0
2011-09-13 11:10:00,52.36,52.45,52.34,52.36,55400.0,39.0017,39.0687,38.9868,39.0017,55400.0
2011-09-13 11:20:00,52.36,52.41,52.34,52.39,52600.0,39.0017,39.0389,38.9868,39.024,52600.0
2011-09-13 11:30:00,52.4,52.5,52.38,52.46,44500.0,39.0315,39.1059,39.0166,39.0761,44500.0
2011-09-13 11:40:00,52.46,52.55,52.41,52.41,58000.0,39.0761,39.1432,39.0389,39.0389,58000.0
2011-09-13 11:50:00,52.41,52.5,52.35,52.41,27700.0,39.0389,39.1059,38.9942,39.0389,27700.0
2011-09-13 12:00:00,52.41,52.47,52.29,52.44,55200.0,39.0389,39.0836,38.9495,39.0612,55200.0
2011-09-13 12:10:00,52.45,52.5,52.37,52.48,57400.0,39.0687,39.1059,39.0091,39.091,57400.0
2011-09-13 12:20:00,52.49,52.5,52.39,52.44,48900.0,39.0985,39.1059,39.024,39.0612,48900.0
2011-09-13 12:30:00,52.43,52.5,52.35,52.49,48400.0,39.0538,39.1059,38.9942,39.0985,48400.0
2011-09-13 12:40:00,52.49,52.55,52.44,52.5,77000.0,39.0985,39.1432,39.0612,39.1059,77000.0
2011-09-13 12:50:00,52.51,52.54,52.38,52.52,26100.0,39.1134,39.1357,39.0166,39.1208,26100.0
2011-09-13 13:00:00,52.54,52.67,52.54,52.65,78700.0,39.1357,39.2326,39.1357,39.2177,78700.0
2011-09-13 13:10:00,52.65,52.74,52.62,52.7,81000.0,39.2177,39.2847,39.1953,39.2549,81000.0
2011-09-13 13:20:00,52.69,52.7,52.61,52.61,19000.0,39.2475,39.2549,39.1879,39.1879,19000.0
2011-09-13 13:30:00,52.61,52.63,52.52,52.62,29600.0,39.1879,39.2028,39.1208,39.1953,29600.0
2011-09-13 13:40:00,52.63,52.76,52.63,52.72,75400.0,39.2028,39.2996,39.2028,39.2698,75400.0
2011-09-13 13:50:00,52.73,52.84,52.7,52.77,27700.0,39.2773,39.3592,39.2549,39.3071,27700.0
2011-09-13 14:00:00,52.76,52.83,52.73,52.8,94000.0,39.2996,39.3517,39.2773,39.3294,94000.0
2011-09-13 14:10:00,52.8,52.84,52.77,52.82,35200.0,39.3294,39.3592,39.3071,39.3443,35200.0
2011-09-13 14:20:00,52.82,52.9,52.8,52.9,70900.0,39.3443,39.4039,39.3294,39.4039,70900.0
2011-09-13 14:30:00,52.9,52.93,52.85,52.89,49600.0,39.4039,39.4262,39.3666,39.3964,49600.0
2011-09-13 14:40:00,52.89,52.91,52.81,52.81,60700.0,39.3964,39.4113,39.3369,39.3369,60700.0
2011-09-13 14:50:00,52.82,52.91,52.81,52.83,136600.0,39.3443,39.4113,39.3369,39.3517,136600.0
2011-09-13 15:00:00,52.83,52.9,52.77,52.83,91200.0,39.3517,39.4039,39.3071,39.3517,91200.0
2011-09-13 15:10:00,52.82,52.87,52.63,52.69,113000.0,39.3443,39.3815,39.2028,39.2475,113000.0
2011-09-13 15:20:00,52.69,52.9,52.68,52.88,111000.0,39.2475,39.4039,39.24,39.389,111000.0
2011-09-13 15:30:00,52.88,52.93,52.79,52.8,188400.0,39.389,39.4262,39.322,39.3294,188400.0
2011-09-13 15:40:00,52.79,52.99,52.74,52.97,132800.0,39.322,39.4709,39.2847,39.456,132800.0
2011-09-13 15:50:00,52.96,52.97,52.84,52.89,240200.0,39.4486,39.456,39.3592,39.3964,240200.0
2011-09-14 09:30:00,53.2,53.48,52.95,52.95,80400.0,39.6274,39.8359,39.4411,39.4411,80400.0
2011-09-14 09:40:00,52.91,53.15,52.75,53.05,99400.0,39.4113,39.5901,39.2922,39.5156,99400.0
2011-09-14 09:50:00,53.06,53.15,52.85,53.02,117800.0,39.5231,39.5901,39.3666,39.4933,117800.0
2011-09-14 10:00:00,53.03,53.07,52.81,52.97,119100.0,39.5007,39.5305,39.3369,39.456,119100.0
2011-09-14 10:10:00,52.95,53.1,52.65,52.7,110400.0,39.4411,39.5529,39.2177,39.2549,110400.0
2011-09-14 10:20:00,52.69,52.98,52.54,52.94,84600.0,39.2475,39.4635,39.1357,39.4337,84600.0
2011-09-14 10:30:00,52.94,53.0,52.77,52.87,84300.0,39.4337,39.4784,39.3071,39.3815,84300.0
2011-09-14 10:40:00,52.92,52.96,52.76,52.78,77100.0,39.4188,39.4486,39.2996,39.3145,77100.0
2011-09-14 10:50:00,52.78,53.0,52.77,52.97,61700.0,39.3145,39.4784,39.3071,39.456,61700.0
2011-09-14 11:00:00,52.96,52.98,52.85,52.9,97400.0,39.4486,39.4635,39.3666,39.4039,97400.0
2011-09-14 11:10:00,52.91,53.04,52.82,52.93,60300.0,39.4113,39.5082,39.3443,39.4262,60300.0
2011-09-14 11:20:00,52.93,53.21,52.89,53.21,53700.0,39.4262,39.6348,39.3964,39.6348,53700.0
2011-09-14 11:30:00,53.19,53.25,53.04,53.12,48400.0,39.6199,39.6646,39.5082,39.5678,48400.0
2011-09-14 11:40:00,53.11,53.12,52.94,52.95,66800.0,39.5603,39.5678,39.4337,39.4411,66800.0
2011-09-14 11:50:00,52.98,53.13,52.92,53.13,57600.0,39.4635,39.5752,39.4188,39.5752,57600.0
2011-09-14 12:00:00,53.13,53.17,52.94,52.96,46900.0,39.5752,39.605,39.4337,39.4486,46900.0
2011-09-14 12:10:00,52.97,53.06,52.94,53.02,66800.0,39.456,39.5231,39.4337,39.4933,66800.0
2011-09-14 12:20:00,53.03,53.2,53.0,53.19,31900.0,39.5007,39.6274,39.4784,39.6199,31900.0
2011-09-14 12:30:00,53.2,53.36,53.18,53.34,45400.0,39.6274,39.7465,39.6125,39.7316,45400.0
2011-09-14 12:40:00,53.34,53.46,53.33,53.36,49800.0,39.7316,39.821,39.7242,39.7465,49800.0
2011-09-14 12:50:00,53.37,53.37,53.24,53.36,32900.0,39.754,39.754,39.6571,39.7465,32900.0
2011-09-14 13:00:00,53.36,53.5,53.35,53.45,64200.0,39.7465,39.8508,39.7391,39.8136,64200.0
2011-09-14 13:10:00,53.44,53.6,53.44,53.6,55600.0,39.8061,39.9253,39.8061,39.9253,55600.0
2011-09-14 13:20:00,53.6,53.69,53.59,53.67,58800.0,39.9253,39.9923,39.9179,39.9774,58800.0
2011-09-14 13:30:00,53.66,53.9,53.63,53.9,40700.0,39.97,40.1488,39.9476,40.1488,40700.0
2011-09-14 13:40:00,53.91,54.0,53.89,53.99,97200.0,40.1562,40.2233,40.1413,40.2158,97200.0
2011-09-14 13:50:00,53.99,54.03,53.79,53.87,87100.0,40.2158,40.2456,40.0668,40.1264,87100.0
2011-09-14 14:00:00,53.87,54.21,53.87,54.19,86900.0,40.1264,40.3797,40.1264,40.3648,86900.0
2011-09-14 14:10:00,54.19,54.36,54.0,54.35,86100.0,40.3648,40.4914,40.2233,40.484,86100.0
2011-09-14 14:20:00,54.35,54.41,54.12,54.17,104400.0,40.484,40.5287,40.3126,40.3499,104400.0
2011-09-14 14:30:00,54.19,54.2,54.04,54.1,69100.0,40.3648,40.3722,40.253,40.2977,69100.0
2011-09-14 14:40:00,54.1,54.22,54.07,54.17,93800.0,40.2977,40.3871,40.2754,40.3499,93800.0
2011-09-14 14:50:00,54.17,54.42,54.15,54.37,107200.0,40.3499,40.5361,40.335,40.4989,107200.0
2011-09-14 15:00:00,54.38,54.51,54.37,54.51,142600.0,40.5063,40.6031,40.4989,40.6031,142600.0
2011-09-14 15:10:00,54.51,54.61,54.5,54.61,82600.0,40.6031,40.6776,40.5957,40.6776,82600.0
2011-09-14 15:20:00,54.61,54.75,54.51,54.69,121900.0,40.6776,40.7819,40.6031,40.7372,121900.0
2011-09-14 15:30:00,54.7,54.75,54.62,54.68,140800.0,40.7447,40.7819,40.6851,40.7298,140800.0
2011-09-14 15:40:00,54.67,54.68,54.13,54.21,206600.0,40.7223,40.7298,40.3201,40.3797,206600.0
2011-09-14 15:50:00,54.21,54.27,54.09,54.14,327400.0,40.3797,40.4244,40.2903,40.3275,327400.0
2011-09-15 09:30:00,54.52,54.69,54.17,54.26,78100.0,40.6106,40.7372,40.3499,40.4169,78100.0
2011-09-15 09:40:00,54.26,54.49,54.04,54.33,134600.0,40.4169,40.5882,40.253,40.4691,134600.0
2011-09-15 09:50:00,54.34,54.5,54.24,54.44,99400.0,40.4765,40.5957,40.402,40.551,99400.0
2011-09-15 10:00:00,54.49,54.89,54.43,54.74,108900.0,40.5882,40.8862,40.5435,40.7745,108900.0
2011-09-15 10:10:00,54.74,54.88,54.72,54.87,150500.0,40.7745,40.8787,40.7596,40.8713,150500.0
2011-09-15 10:20:00,54.87,54.89,54.77,54.84,83400.0,40.8713,40.8862,40.7968,40.8489,83400.0
2011-09-15 10:30:00,54.83,54.86,54.76,54.78,80300.0,40.8415,40.8638,40.7894,40.8043,80300.0
2011-09-15 10:40:00,54.81,54.84,54.52,54.52,93400.0,40.8266,40.8489,40.6106,40.6106,93400.0
2011-09-15 10:50:00,54.53,54.56,54.24,54.26,90900.0,40.618,40.6404,40.402,40.4169,90900.0
2011-09-15 11:00:00,54.25,54.47,54.19,54.47,39200.0,40.4095,40.5733,40.3648,40.5733,39200.0
2011-09-15 11:10:00,54.5,54.52,54.36,54.48,30500.0,40.5957,40.6106,40.4914,40.5808,30500.0
2011-09-15 11:20:00,54.48,54.53,54.32,54.4,42500.0,40.5808,40.618,40.4616,40.5212,42500.0
2011-09-15 11:30:00,54.41,54.5,54.37,54.47,67600.0,40.5287,40.5957,40.4989,40.5733,67600.0
2011-09-15 11:40:00,54.48,54.65,54.42,54.64,118200.0,40.5808,40.7074,40.5361,40.7,118200.0
2011-09-15 11:50:00,54.64,54.75,54.61,54.72,70700.0,40.7,40.7819,40.6776,40.7596,70700.0
2011-09-15 12:00:00,54.71,54.75,54.67,54.75,51600.0,40.7521,40.7819,40.7223,40.7819,51600.0
2011-09-15 12:10:00,54.74,54.86,54.73,54.84,78000.0,40.7745,40.8638,40.767,40.8489,78000.0
2011-09-15 12:20:00,54.85,54.85,54.77,54.8,54900.0,40.8564,40.8564,40.7968,40.8192,54900.0
2011-09-15 12:30:00,54.8,54.85,54.76,54.84,48600.0,40.8192,40.8564,40.7894,40.8489,48600.0
2011-09-15 12:40:00,54.84,54.85,54.78,54.81,27300.0,40.8489,40.8564,40.8043,40.8266,27300.0
2011-09-15 12:50:00,54.81,54.83,54.76,54.82,17000.0,40.8266,40.8415,40.7894,40.834,17000.0
2011-09-15 13:00:00,54.82,54.85,54.8,54.85,30200.0,40.834,40.8564,40.8192,40.8564,30200.0
2011-09-15 13:10:00,54.85,54.86,54.81,54.82,41300.0,40.8564,40.8638,40.8266,40.834,41300.0
2011-09-15 13:20:00,54.83,54.84,54.75,54.75,31600.0,40.8415,40.8489,40.7819,40.7819,31600.0
2011-09-15 13:30:00,54.75,54.77,54.71,54.76,50000.0,40.7819,40.7968,40.7521,40.7894,50000.0
2011-09-15 13:40:00,54.75,54.82,54.75,54.79,38100.0,40.7819,40.834,40.7819,40.8117,38100.0
2011-09-15 13:50:00,54.78,54.83,54.73,54.81,76100.0,40.8043,40.8415,40.767,40.8266,76100.0
2011-09-15 14:00:00,54.82,54.88,54.81,54.88,85400.0,40.834,40.8787,40.8266,40.8787,85400.0
2011-09-15 14:10:00,54.88,54.9,54.81,54.84,122500.0,40.8787,40.8936,40.8266,40.8489,122500.0
2011-09-15 14:20:00,54.83,54.84,54.77,54.8,40600.0,40.8415,40.8489,40.7968,40.8192,40600.0
2011-09-15 14:30:00,54.8,54.83,54.78,54.8,45000.0,40.8192,40.8415,40.8043,40.8192,45000.0
2011-09-15 14:40:00,54.8,54.82,54.69,54.72,84900.0,40.8192,40.834,40.7372,40.7596,84900.0
2011-09-15 14:50:00,54.71,54.83,54.71,54.82,56400.0,40.7521,40.8415,40.7521,40.834,56400.0
2011-09-15 15:00:00,54.83,54.85,54.77,54.77,84200.0,40.8415,40.8564,40.7968,40.7968,84200.0
2011-09-15 15:10:00,54.76,54.8,54.69,54.7,36800.0,40.7894,40.8192,40.7372,40.7447,36800.0
2011-09-15 15:20:00,54.7,54.77,54.65,54.67,54000.0,40.7447,40.7968,40.7074,40.7223,54000.0
2011-09-15 15:30:00,54.66,54.8,54.66,54.8,90300.0,40.7149,40.8192,40.7149,40.8192,90300.0
2011-09-15 15:40:00,54.79,54.92,54.71,54.78,210500.0,40.8117,40.9085,40.7521,40.8043,210500.0
2011-09-15 15:50:00,54.79,54.85,54.75,54.85,278000.0,40.8117,40.8564,40.7819,40.8564,278000.0
2011-09-16 09:30:00,54.92,54.99,54.76,54.85,669700.0,40.9085,40.9607,40.7894,40.8564,669700.0
2011-09-16 09:40:00,54.87,55.0,54.78,54.95,121000.0,40.8713,40.9681,40.8043,40.9309,121000.0
2011-09-16 09:50:00,54.95,54.97,54.66,54.69,179900.0,40.9309,40.9458,40.7149,40.7372,179900.0
2011-09-16 10:00:00,54.7,54.73,54.54,54.54,140500.0,40.7447,40.767,40.6255,40.6255,140500.0
2011-09-16 10:10:00,54.54,54.61,54.44,54.46,125200.0,40.6255,40.6776,40.551,40.5659,125200.0
2011-09-16 10:20:00,54.45,54.6,54.35,54.4,202100.0,40.5584,40.6702,40.484,40.5212,202100.0
2011-09-16 10:30:00,54.41,54.61,54.41,54.48,88000.0,40.5287,40.6776,40.5287,40.5808,88000.0
2011-09-16 10:40:00,54.49,54.53,54.35,54.42,51900.0,40.5882,40.618,40.484,40.5361,51900.0
2011-09-16 10:50:00,54.42,54.43,54.2,54.2,114300.0,40.5361,40.5435,40.3722,40.3722,114300.0
2011-09-16 11:00:00,54.21,54.3,54.1,54.11,144400.0,40.3797,40.4467,40.2977,40.3052,144400.0
2011-09-16 11:10:00,54.12,54.22,54.11,54.21,104100.0,40.3126,40.3871,40.3052,40.3797,104100.0
2011-09-16 11:20:00,54.2,54.39,54.17,54.35,81500.0,40.3722,40.5138,40.3499,40.484,81500.0
2011-09-16 11:30:00,54.35,54.46,54.18,54.42,66600.0,40.484,40.5659,40.3573,40.5361,66600.0
2011-09-16 11:40:00,54.42,54.57,54.39,54.57,37500.0,40.5361,40.6478,40.5138,40.6478,37500.0
2011-09-16 11:50:00,54.57,54.71,54.57,54.66,40800.0,40.6478,40.7521,40.6478,40.7149,40800.0
2011-09-16 12:00:00,54.66,54.79,54.64,54.79,55800.0,40.7149,40.8117,40.7,40.8117,55800.0
2011-09-16 12:10:00,54.79,54.84,54.75,54.79,52100.0,40.8117,40.8489,40.7819,40.8117,52100.0
2011-09-16 12:20:00,54.77,54.81,54.73,54.76,32600.0,40.7968,40.8266,40.767,40.7894,32600.0
2011-09-16 12:30:00,54.76,54.81,54.73,54.77,31900.0,40.7894,40.8266,40.767,40.7968,31900.0
2011-09-16 12:40:00,54.77,54.77,54.68,54.71,33000.0,40.7968,40.7968,40.7298,40.7521,33000.0
2011-09-16 12:50:00,54.73,54.75,54.68,54.72,29400.0,40.767,40.7819,40.7298,40.7596,29400.0
2011-09-16 13:00:00,54.71,54.71,54.62,54.64,38200.0,40.7521,40.7521,40.6851,40.7,38200.0
2011-09-16 13:10:00,54.64,54.75,54.64,54.68,16200.0,40.7,40.7819,40.7,40.7298,16200.0
2011-09-16 13:20:00,54.69,54.69,54.6,54.63,40800.0,40.7372,40.7372,40.6702,40.6925,40800.0
2011-09-16 13:30:00,54.64,54.67,54.5,54.58,31800.0,40.7,40.7223,40.5957,40.6553,31800.0
2011-09-16 13:40:00,54.56,54.63,54.55,54.61,15000.0,40.6404,40.6925,40.6329,40.6776,15000.0
2011-09-16 13:50:00,54.59,54.68,54.59,54.64,25800.0,40.6627,40.7298,40.6627,40.7,25800.0
2011-09-16 14:00:00,54.63,54.67,54.6,54.64,31600.0,40.6925,40.7223,40.6702,40.7,31600.0
2011-09-16 14:10:00,54.63,54.71,54.63,54.64,44000.0,40.6925,40.7521,40.6925,40.7,44000.0
2011-09-16 14:20:00,54.65,54.65,54.55,54.57,56100.0,40.7074,40.7074,40.6329,40.6478,56100.0
2011-09-16 14:30:00,54.57,54.6,54.53,54.57,67200.0,40.6478,40.6702,40.618,40.6478,67200.0
2011-09-16 14:40:00,54.57,54.59,54.53,54.57,65700.0,40.6478,40.6627,40.618,40.6478,65700.0
2011-09-16 14:50:00,54.58,54.62,54.58,54.6,68800.0,40.6553,40.6851,40.6553,40.6702,68800.0
2011-09-16 15:00:00,54.59,54.64,54.55,54.56,87400.0,40.6627,40.7,40.6329,40.6404,87400.0
2011-09-16 15:10:00,54.57,54.72,54.57,54.71,39700.0,40.6478,40.7596,40.6478,40.7521,39700.0
2011-09-16 15:20:00,54.7,54.75,54.65,54.67,50900.0,40.7447,40.7819,40.7074,40.7223,50900.0
2011-09-16 15:30:00,54.66,54.75,54.65,54.7,70900.0,40.7149,40.7819,40.7074,40.7447,70900.0
2011-09-16 15:40:00,54.7,54.88,54.7,54.86,98000.0,40.7447,40.8787,40.7447,40.8638,98000.0
2011-09-16 15:50:00,54.87,54.94,54.82,54.91,173000.0,40.8713,40.9234,40.834,40.9011,173000.0
2011-09-19 09:30:00,53.98,54.6,53.91,54.28,69700.0,40.2084,40.6702,40.1562,40.4318,69700.0
2011-09-19 09:40:00,54.27,54.29,54.0,54.2,99300.0,40.4244,40.4393,40.2233,40.3722,99300.0
2011-09-19 09:50:00,54.18,54.28,54.08,54.22,43700.0,40.3573,40.4318,40.2828,40.3871,43700.0
2011-09-19 10:00:00,54.2,54.43,54.19,54.39,40200.0,40.3722,40.5435,40.3648,40.5138,40200.0
2011-09-19 10:10:00,54.38,54.42,54.23,54.29,39500.0,40.5063,40.5361,40.3946,40.4393,39500.0
2011-09-19 10:20:00,54.3,54.52,54.26,54.5,33100.0,40.4467,40.6106,40.4169,40.5957,33100.0
2011-09-19 10:30:00,54.5,54.68,54.5,54.56,40500.0,40.5957,40.7298,40.5957,40.6404,40500.0
2011-09-19 10:40:00,54.56,54.59,54.52,54.56,40100.0,40.6404,40.6627,40.6106,40.6404,40100.0
2011-09-19 10:50:00,54.56,54.68,54.55,54.6,34300.0,40.6404,40.7298,40.6329,40.6702,34300.0
2011-09-19 11:00:00,54.6,54.76,54.6,54.76,47000.0,40.6702,40.7894,40.6702,40.7894,47000.0
2011-09-19 11:10:00,54.74,54.83,54.63,54.82,72700.0,40.7745,40.8415,40.6925,40.834,72700.0
2011-09-19 11:20:00,54.83,54.91,54.81,54.81,53900.0,40.8415,40.9011,40.8266,40.8266,53900.0
2011-09-19 11:30:00,54.8,54.9,54.78,54.89,38100.0,40.8192,40.8936,40.8043,40.8862,38100.0
2011-09-19 11:40:00,54.88,54.94,54.86,54.93,49400.0,40.8787,40.9234,40.8638,40.916,49400.0
2011-09-19 11:50:00,54.93,54.94,54.86,54.89,51700.0,40.916,40.9234,40.8638,40.8862,51700.0
2011-09-19 12:00:00,54.9,54.94,54.88,54.91,24100.0,40.8936,40.9234,40.8787,40.9011,24100.0
2011-09-19 12:10:00,54.91,54.93,54.87,54.92,23200.0,40.9011,40.916,40.8713,40.9085,23200.0
2011-09-19 12:20:00,54.92,54.93,54.87,54.9,31200.0,40.9085,40.916,40.8713,40.8936,31200.0
2011-09-19 12:30:00,54.9,54.92,54.85,54.88,18300.0,40.8936,40.9085,40.8564,40.8787,18300.0
2011-09-19 12:40:00,54.88,54.89,54.82,54.84,29000.0,40.8787,40.8862,40.834,40.8489,29000.0
2011-09-19 12:50:00,54.84,54.87,54.79,54.8,24500.0,40.8489,40.8713,40.8117,40.8192,24500.0
2011-09-19 13:00:00,54.8,54.89,54.78,54.89,32400.0,40.8192,40.8862,40.8043,40.8862,32400.0
2011-09-19 13:10:00,54.9,54.91,54.84,54.89,28100.0,40.8936,40.9011,40.8489,40.8862,28100.0
2011-09-19 13:20:00,54.88,54.92,54.82,54.87,31100.0,40.8787,40.9085,40.834,40.8713,31100.0
2011-09-19 13:30:00,54.88,54.89,54.82,54.85,27700.0,40.8787,40.8862,40.834,40.8564,27700.0
2011-09-19 13:40:00,54.86,54.94,54.85,54.91,59700.0,40.8638,40.9234,40.8564,40.9011,59700.0
2011-09-19 13:50:00,54.92,54.97,54.91,54.96,42000.0,40.9085,40.9458,40.9011,40.9383,42000.0
2011-09-19 14:00:00,54.97,55.09,54.91,55.02,260400.0,40.9458,41.0352,40.9011,40.983,260400.0
2011-09-19 14:10:00,55.03,55.26,54.94,55.2,126600.0,40.9905,41.1618,40.9234,41.1171,126600.0
2011-09-19 14:20:00,55.2,55.26,55.17,55.21,63000.0,41.1171,41.1618,41.0948,41.1246,63000.0
2011-09-19 14:30:00,55.19,55.24,55.15,55.17,43000.0,41.1097,41.1469,41.0799,41.0948,43000.0
2011-09-19 14:40:00,55.18,55.19,55.04,55.1,43100.0,41.1022,41.1097,40.9979,41.0426,43100.0
2011-09-19 14:50:00,55.1,55.15,54.9,54.93,68600.0,41.0426,41.0799,40.8936,40.916,68600.0
2011-09-19 15:00:00,54.94,55.01,54.87,54.9,33800.0,40.9234,40.9756,40.8713,40.8936,33800.0
2011-09-19 15:10:00,54.9,55.19,54.88,55.1,161200.0,40.8936,41.1097,40.8787,41.0426,161200.0
2011-09-19 15:20:00,55.1,55.26,55.08,55.22,102000.0,41.0426,41.1618,41.0277,41.132,102000.0
2011-09-19 15:30:00,55.23,55.37,55.21,55.35,128300.0,41.1394,41.2437,41.1246,41.2288,128300.0
2011-09-19 15:40:00,55.32,55.41,55.22,55.25,106100.0,41.2065,41.2735,41.132,41.1543,106100.0
2011-09-19 15:50:00,55.26,55.35,55.17,55.19,177400.0,41.1618,41.2288,41.0948,41.1097,177400.0
2011-09-20 09:30:00,55.51,55.61,55.32,55.37,122900.0,41.348,41.4225,41.2065,41.2437,122900.0
2011-09-20 09:40:00,55.39,55.39,55.09,55.21,149000.0,41.2586,41.2586,41.0352,41.1246,149000.0
2011-09-20 09:50:00,55.22,55.24,54.98,55.1,89700.0,41.132,41.1469,40.9532,41.0426,89700.0
2011-09-20 10:00:00,55.09,55.44,55.08,55.23,83600.0,41.0352,41.2959,41.0277,41.1394,83600.0
2011-09-20 10:10:00,55.23,55.53,55.14,55.47,97800.0,41.1394,41.3629,41.0724,41.3182,97800.0
2011-09-20 10:20:00,55.47,55.87,55.47,55.87,164600.0,41.3182,41.6162,41.3182,41.6162,164600.0
2011-09-20 10:30:00,55.88,56.0,55.67,55.96,73500.0,41.6236,41.713,41.4672,41.6832,73500.0
2011-09-20 10:40:00,55.98,56.13,55.94,56.13,84500.0,41.6981,41.8098,41.6683,41.8098,84500.0
2011-09-20 10:50:00,56.12,56.14,55.91,56.06,71400.0,41.8024,41.8173,41.646,41.7577,71400.0
2011-09-20 11:00:00,56.06,56.21,56.03,56.16,96400.0,41.7577,41.8694,41.7353,41.8322,96400.0
2011-09-20 11:10:00,56.16,56.16,56.03,56.1,217700.0,41.8322,41.8322,41.7353,41.7875,217700.0
2011-09-20 11:20:00,56.11,56.14,56.07,56.12,124800.0,41.7949,41.8173,41.7651,41.8024,124800.0
2011-09-20 11:30:00,56.12,56.13,56.03,56.04,68400.0,41.8024,41.8098,41.7353,41.7428,68400.0
2011-09-20 11:40:00,56.03,56.05,55.82,55.87,53000.0,41.7353,41.7502,41.5789,41.6162,53000.0
2011-09-20 11:50:00,55.86,56.14,55.86,56.08,63100.0,41.6087,41.8173,41.6087,41.7726,63100.0
2011-09-20 12:00:00,56.09,56.09,55.93,55.96,61600.0,41.78,41.78,41.6609,41.6832,61600.0
2011-09-20 12:10:00,55.95,55.99,55.87,55.95,38300.0,41.6758,41.7056,41.6162,41.6758,38300.0
2011-09-20 12:20:00,55.95,56.07,55.95,55.98,43000.0,41.6758,41.7651,41.6758,41.6981,43000.0
2011-09-20 12:30:00,55.99,56.0,55.79,55.8,51800.0,41.7056,41.713,41.5566,41.564,51800.0
2011-09-20 12:40:00,55.8,55.87,55.69,55.77,57100.0,41.564,41.6162,41.4821,41.5417,57100.0
2011-09-20 12:50:00,55.79,56.05,55.79,56.04,101500.0,41.5566,41.7502,41.5566,41.7428,101500.0
2011-09-20 13:00:00,56.03,56.11,56.0,56.05,36600.0,41.7353,41.7949,41.713,41.7502,36600.0
2011-09-20 13:10:00,56.05,56.09,55.98,56.01,20700.0,41.7502,41.78,41.6981,41.7205,20700.0
2011-09-20 13:20:00,55.99,56.02,55.95,56.01,22700.0,41.7056,41.7279,41.6758,41.7205,22700.0
2011-09-20 13:30:00,56.01,56.09,55.99,56.0,31900.0,41.7205,41.78,41.7056,41.713,31900.0
2011-09-20 13:40:00,55.99,56.07,55.91,56.07,47000.0,41.7056,41.7651,41.646,41.7651,47000.0
2011-09-20 13:50:00,56.05,56.09,55.97,56.03,24300.0,41.7502,41.78,41.6907,41.7353,24300.0
2011-09-20 14:00:00,56.03,56.11,55.97,56.11,49000.0,41.7353,41.7949,41.6907,41.7949,49000.0
2011-09-20 14:10:00,56.1,56.15,56.03,56.06,48800.0,41.7875,41.8247,41.7353,41.7577,48800.0
2011-09-20 14:20:00,56.06,56.1,56.03,56.04,36100.0,41.7577,41.7875,41.7353,41.7428,36100.0
2011-09-20 14:30:00,56.05,56.09,55.97,55.98,54700.0,41.7502,41.78,41.6907,41.6981,54700.0
2011-09-20 14:40:00,55.99,56.0,55.8,55.85,66000.0,41.7056,41.713,41.564,41.6013,66000.0
2011-09-20 14:50:00,55.84,55.9,55.78,55.83,27900.0,41.5938,41.6385,41.5491,41.5864,27900.0
2011-09-20 15:00:00,55.82,55.87,55.59,55.6,76100.0,41.5789,41.6162,41.4076,41.4151,76100.0
2011-09-20 15:10:00,55.6,55.69,55.51,55.52,35300.0,41.4151,41.4821,41.348,41.3555,35300.0
2011-09-20 15:20:00,55.53,55.53,55.31,55.33,58400.0,41.3629,41.3629,41.199,41.2139,58400.0
2011-09-20 15:30:00,55.33,55.42,55.26,55.28,180400.0,41.2139,41.281,41.1618,41.1767,180400.0
2011-09-20 15:40:00,55.29,55.34,55.12,55.24,114000.0,41.1841,41.2214,41.0575,41.1469,114000.0
2011-09-20 15:50:00,55.24,55.3,55.16,55.18,156900.0,41.1469,41.1916,41.0873,41.1022,156900.0
2011-09-21 09:30:00,55.43,55.86,55.14,55.51,84300.0,41.2884,41.6087,41.0724,41.348,84300.0
2011-09-21 09:40:00,55.52,55.54,55.36,55.38,82200.0,41.3555,41.3704,41.2363,41.2512,82200.0
2011-09-21 09:50:00,55.37,55.53,55.31,55.43,88000.0,41.2437,41.3629,41.199,41.2884,88000.0
2011-09-21 10:00:00,55.43,55.58,55.26,55.26,114500.0,41.2884,41.4002,41.1618,41.1618,114500.0
2011-09-21 10:10:00,55.28,55.48,55.26,55.38,49700.0,41.1767,41.3257,41.1618,41.2512,49700.0
2011-09-21 10:20:00,55.38,55.51,55.33,55.47,47100.0,41.2512,41.348,41.2139,41.3182,47100.0
2011-09-21 10:30:00,55.48,55.5,55.34,55.38,68000.0,41.3257,41.3406,41.2214,41.2512,68000.0
2011-09-21 10:40:00,55.39,55.44,55.19,55.19,62200.0,41.2586,41.2959,41.1097,41.1097,62200.0
2011-09-21 10:50:00,55.19,55.19,54.98,55.11,40700.0,41.1097,41.1097,40.9532,41.0501,40700.0
2011-09-21 11:00:00,55.12,55.41,55.1,55.21,51100.0,41.0575,41.2735,41.0426,41.1246,51100.0
2011-09-21 11:10:00,55.22,55.4,55.19,55.36,54100.0,41.132,41.2661,41.1097,41.2363,54100.0
2011-09-21 11:20:00,55.36,55.5,55.36,55.49,102000.0,41.2363,41.3406,41.2363,41.3331,102000.0
2011-09-21 11:30:00,55.49,55.76,55.49,55.76,70900.0,41.3331,41.5342,41.3331,41.5342,70900.0
2011-09-21 11:40:00,55.76,55.85,55.69,55.77,84100.0,41.5342,41.6013,41.4821,41.5417,84100.0
2011-09-21 11:50:00,55.75,55.76,55.55,55.58,44500.0,41.5268,41.5342,41.3778,41.4002,44500.0
2011-09-21 12:00:00,55.58,55.67,55.56,55.66,29000.0,41.4002,41.4672,41.3853,41.4597,29000.0
2011-09-21 12:10:00,55.64,55.71,55.49,55.52,113400.0,41.4448,41.497,41.3331,41.3555,113400.0
2011-09-21 12:20:00,55.5,55.58,55.35,55.4,114300.0,41.3406,41.4002,41.2288,41.2661,114300.0
2011-09-21 12:30:00,55.39,55.51,55.38,55.41,112600.0,41.2586,41.348,41.2512,41.2735,112600.0
2011-09-21 12:40:00,55.41,55.46,55.18,55.22,99400.0,41.2735,41.3108,41.1022,41.132,99400.0
2011-09-21 12:50:00,55.22,55.26,54.98,55.12,110400.0,41.132,41.1618,40.9532,41.0575,110400.0
2011-09-21 13:00:00,55.12,55.31,55.08,55.24,120700.0,41.0575,41.199,41.0277,41.1469,120700.0
2011-09-21 13:10:00,55.25,55.27,55.07,55.11,35900.0,41.1543,41.1692,41.0203,41.0501,35900.0
2011-09-21 13:20:00,55.08,55.18,55.08,55.16,32100.0,41.0277,41.1022,41.0277,41.0873,32100.0
2011-09-21 13:30:00,55.16,55.21,55.0,55.04,72900.0,41.0873,41.1246,40.9681,40.9979,72900.0
2011-09-21 13:40:00,55.04,55.19,55.0,55.01,52400.0,40.9979,41.1097,40.9681,40.9756,52400.0
2011-09-21 13:50:00,55.0,55.12,54.98,55.01,42600.0,40.9681,41.0575,40.9532,40.9756,42600.0
2011-09-21 14:00:00,55.0,55.09,54.99,55.02,35100.0,40.9681,41.0352,40.9607,40.983,35100.0
2011-09-21 14:10:00,55.02,55.25,54.99,55.23,43700.0,40.983,41.1543,40.9607,41.1394,43700.0
2011-09-21 14:20:00,55.22,55.61,54.76,54.85,180400.0,41.132,41.4225,40.7894,40.8564,180400.0
2011-09-21 14:30:00,54.85,54.9,54.41,54.53,134100.0,40.8564,40.8936,40.5287,40.618,134100.0
2011-09-21 14:40:00,54.52,54.66,54.42,54.66,105300.0,40.6106,40.7149,40.5361,40.7149,105300.0
2011-09-21 14:50:00,54.66,54.74,54.56,54.66,71500.0,40.7149,40.7745,40.6404,40.7149,71500.0
2011-09-21 15:00:00,54.63,54.83,54.5,54.82,133200.0,40.6925,40.8415,40.5957,40.834,133200.0
2011-09-21 15:10:00,54.82,55.23,54.81,55.2,160100.0,40.834,41.1394,40.8266,41.1171,160100.0
2011-09-21 15:20:00,55.2,55.21,54.99,55.09,125200.0,41.1171,41.1246,40.9607,41.0352,125200.0
2011-09-21 15:30:00,55.09,55.11,54.68,54.77,164100.0,41.0352,41.0501,40.7298,40.7968,164100.0
2011-09-21 15:40:00,54.77,54.79,54.5,54.5,214400.0,40.7968,40.8117,40.5957,40.5957,214400.0
2011-09-21 15:50:00,54.51,54.51,54.04,54.1,348000.0,40.6031,40.6031,40.253,40.2977,348000.0
2011-09-22 09:30:00,52.64,53.11,52.53,53.04,160600.0,39.2102,39.5603,39.1283,39.5082,160600.0
2011-09-22 09:40:00,53.02,53.21,52.82,52.83,123400.0,39.4933,39.6348,39.3443,39.3517,123400.0
2011-09-22 09:50:00,52.83,52.84,52.03,52.14,164400.0,39.3517,39.3592,38.7558,38.8378,164400.0
2011-09-22 10:00:00,52.13,52.24,52.02,52.11,224200.0,38.8303,38.9123,38.7484,38.8154,224200.0
2011-09-22 10:10:00,52.13,52.36,52.05,52.36,150600.0,38.8303,39.0017,38.7707,39.0017,150600.0
2011-09-22 10:20:00,52.36,52.61,52.24,52.29,193200.0,39.0017,39.1879,38.9123,38.9495,193200.0
2011-09-22 10:30:00,52.3,52.4,52.21,52.26,189400.0,38.957,39.0315,38.8899,38.9272,189400.0
2011-09-22 10:40:00,52.27,52.4,52.12,52.3,149500.0,38.9346,39.0315,38.8229,38.957,149500.0
2011-09-22 10:50:00,52.28,52.29,51.81,51.81,141000.0,38.9421,38.9495,38.592,38.592,141000.0
2011-09-22 11:00:00,51.8,52.01,51.78,51.9,164300.0,38.5845,38.741,38.5696,38.659,164300.0
2011-09-22 11:10:00,51.9,52.01,51.86,51.92,103500.0,38.659,38.741,38.6292,38.6739,103500.0
2011-09-22 11:20:00,51.93,52.14,51.87,52.0,102400.0,38.6814,38.8378,38.6367,38.7335,102400.0
2011-09-22 11:30:00,52.0,52.34,51.99,52.15,139400.0,38.7335,38.9868,38.7261,38.8452,139400.0
2011-09-22 11:40:00,52.14,52.18,51.99,52.15,159600.0,38.8378,38.8676,38.7261,38.8452,159600.0
2011-09-22 11:50:00,52.13,52.21,52.06,52.09,103600.0,38.8303,38.8899,38.7782,38.8005,103600.0
2011-09-22 12:00:00,52.09,52.2,52.02,52.04,168400.0,38.8005,38.8825,38.7484,38.7633,168400.0
2011-09-22 12:10:00,52.04,52.12,51.76,51.92,86300.0,38.7633,38.8229,38.5547,38.6739,86300.0
2011-09-22 12:20:00,51.92,52.05,51.84,51.91,94800.0,38.6739,38.7707,38.6143,38.6665,94800.0
2011-09-22 12:30:00,51.91,52.1,51.9,52.03,90400.0,38.6665,38.808,38.659,38.7558,90400.0
2011-09-22 12:40:00,52.04,52.26,52.03,52.26,78300.0,38.7633,38.9272,38.7558,38.9272,78300.0
2011-09-22 12:50:00,52.28,52.47,52.28,52.37,123400.0,38.9421,39.0836,38.9421,39.0091,123400.0
2011-09-22 13:00:00,52.38,52.42,52.12,52.12,78400.0,39.0166,39.0463,38.8229,38.8229,78400.0
2011-09-22 13:10:00,52.12,52.27,52.11,52.16,60100.0,38.8229,38.9346,38.8154,38.8527,60100.0
2011-09-22 13:20:00,52.15,52.19,51.99,52.11,85900.0,38.8452,38.875,38.7261,38.8154,85900.0
2011-09-22 13:30:00,52.1,52.16,51.99,52.05,125400.0,38.808,38.8527,38.7261,38.7707,125400.0
2011-09-22 13:40:00,52.05,52.15,51.96,52.07,146300.0,38.7707,38.8452,38.7037,38.7856,146300.0
2011-09-22 13:50:00,52.07,52.25,52.05,52.05,149600.0,38.7856,38.9197,38.7707,38.7707,149600.0
2011-09-22 14:00:00,52.06,52.09,51.87,52.02,126000.0,38.7782,38.8005,38.6367,38.7484,126000.0
2011-09-22 14:10:00,52.01,52.08,51.95,52.02,160500.0,38.741,38.7931,38.6963,38.7484,160500.0
2011-09-22 14:20:00,52.01,52.53,51.98,52.11,372700.0,38.741,39.1283,38.7186,38.8154,372700.0
2011-09-22 14:30:00,52.11,52.17,51.75,51.8,257900.0,38.8154,38.8601,38.5473,38.5845,257900.0
2011-09-22 14:40:00,51.8,52.02,51.75,51.92,234800.0,38.5845,38.7484,38.5473,38.6739,234800.0
2011-09-22 14:50:00,51.92,51.96,51.83,51.87,160300.0,38.6739,38.7037,38.6069,38.6367,160300.0
2011-09-22 15:00:00,51.86,52.02,51.83,52.0,193000.0,38.6292,38.7484,38.6069,38.7335,193000.0
2011-09-22 15:10:00,52.0,52.03,51.7,51.75,213100.0,38.7335,38.7558,38.51,38.5473,213100.0
2011-09-22 15:20:00,51.75,51.75,51.47,51.6,174800.0,38.5473,38.5473,38.3387,38.4356,174800.0
2011-09-22 15:30:00,51.63,52.01,51.6,52.0,219000.0,38.4579,38.741,38.4356,38.7335,219000.0
2011-09-22 15:40:00,52.01,52.27,51.76,52.18,318400.0,38.741,38.9346,38.5547,38.8676,318400.0
2011-09-22 15:50:00,52.2,52.56,52.03,52.34,480600.0,38.8825,39.1506,38.7558,38.9868,480600.0
2011-09-23 09:30:00,51.91,52.51,51.82,52.07,126200.0,38.6665,39.1134,38.5994,38.7856,126200.0
2011-09-23 09:40:00,52.07,52.47,51.91,52.27,214900.0,38.7856,39.0836,38.6665,38.9346,214900.0
2011-09-23 09:50:00,52.29,53.05,52.22,52.81,117400.0,38.9495,39.5156,38.8974,39.3369,117400.0
2011-09-23 10:00:00,52.82,52.89,52.44,52.55,68400.0,39.3443,39.3964,39.0612,39.1432,68400.0
2011-09-23 10:10:00,52.56,52.63,52.15,52.18,441200.0,39.1506,39.2028,38.8452,38.8676,441200.0
2011-09-23 10:20:00,52.2,52.23,52.03,52.06,318300.0,38.8825,38.9048,38.7558,38.7782,318300.0
2011-09-23 10:30:00,52.08,52.37,52.08,52.3,74900.0,38.7931,39.0091,38.7931,38.957,74900.0
2011-09-23 10:40:00,52.3,52.57,52.2,52.54,81700.0,38.957,39.1581,38.8825,39.1357,81700.0
2011-09-23 10:50:00,52.55,52.59,52.26,52.3,68200.0,39.1432,39.173,38.9272,38.957,68200.0
2011-09-23 11:00:00,52.3,52.5,52.21,52.44,95800.0,38.957,39.1059,38.8899,39.0612,95800.0
2011-09-23 11:10:00,52.44,52.49,52.37,52.43,116300.0,39.0612,39.0985,39.0091,39.0538,116300.0
2011-09-23 11:20:00,52.43,52.63,52.42,52.53,48700.0,39.0538,39.2028,39.0463,39.1283,48700.0
2011-09-23 11:30:00,52.54,52.58,52.23,52.23,48600.0,39.1357,39.1655,38.9048,38.9048,48600.0
2011-09-23 11:40:00,52.23,52.25,52.13,52.14,45500.0,38.9048,38.9197,38.8303,38.8378,45500.0
2011-09-23 11:50:00,52.13,52.14,52.0,52.13,68200.0,38.8303,38.8378,38.7335,38.8303,68200.0
2011-09-23 12:00:00,52.14,52.16,52.05,52.16,61600.0,38.8378,38.8527,38.7707,38.8527,61600.0
2011-09-23 12:10:00,52.16,52.17,51.94,52.16,65700.0,38.8527,38.8601,38.6888,38.8527,65700.0
2011-09-23 12:20:00,52.15,52.16,51.94,52.0,32200.0,38.8452,38.8527,38.6888,38.7335,32200.0
2011-09-23 12:30:00,52.0,52.16,52.0,52.07,37900.0,38.7335,38.8527,38.7335,38.7856,37900.0
2011-09-23 12:40:00,52.08,52.27,51.94,52.08,68700.0,38.7931,38.9346,38.6888,38.7931,68700.0
2011-09-23 12:50:00,52.07,52.26,52.0,52.01,55100.0,38.7856,38.9272,38.7335,38.741,55100.0
2011-09-23 13:00:00,52.02,52.16,51.99,52.01,37600.0,38.7484,38.8527,38.7261,38.741,37600.0
2011-09-23 13:10:00,52.01,52.21,52.0,52.02,29200.0,38.741,38.8899,38.7335,38.7484,29200.0
2011-09-23 13:20:00,52.02,52.16,52.0,52.12,30100.0,38.7484,38.8527,38.7335,38.8229,30100.0
2011-09-23 13:30:00,52.11,52.28,52.08,52.19,58600.0,38.8154,38.9421,38.7931,38.875,58600.0
2011-09-23 13:40:00,52.19,52.47,52.18,52.47,38700.0,38.875,39.0836,38.8676,39.0836,38700.0
2011-09-23 13:50:00,52.49,52.56,52.43,52.54,38900.0,39.0985,39.1506,39.0538,39.1357,38900.0
2011-09-23 14:00:00,52.54,52.63,52.42,52.43,50300.0,39.1357,39.2028,39.0463,39.0538,50300.0
2011-09-23 14:10:00,52.42,52.43,52.25,52.34,74300.0,39.0463,39.0538,38.9197,38.9868,74300.0
2011-09-23 14:20:00,52.35,52.38,52.03,52.04,68600.0,38.9942,39.0166,38.7558,38.7633,68600.0
2011-09-23 14:30:00,52.05,52.24,52.03,52.23,58000.0,38.7707,38.9123,38.7558,38.9048,58000.0
2011-09-23 14:40:00,52.23,52.26,52.12,52.12,59500.0,38.9048,38.9272,38.8229,38.8229,59500.0
2011-09-23 14:50:00,52.11,52.23,52.03,52.08,56200.0,38.8154,38.9048,38.7558,38.7931,56200.0
2011-09-23 15:00:00,52.09,52.23,52.08,52.14,79900.0,38.8005,38.9048,38.7931,38.8378,79900.0
2011-09-23 15:10:00,52.12,52.3,52.11,52.26,72900.0,38.8229,38.957,38.8154,38.9272,72900.0
2011-09-23 15:20:00,52.26,52.37,52.25,52.37,75200.0,38.9272,39.0091,38.9197,39.0091,75200.0
2011-09-23 15:30:00,52.36,52.39,52.25,52.35,79400.0,39.0017,39.024,38.9197,38.9942,79400.0
2011-09-23 15:40:00,52.35,52.38,52.11,52.12,113700.0,38.9942,39.0166,38.8154,38.8229,113700.0
2011-09-23 15:50:00,52.13,52.29,52.08,52.27,221700.0,38.8303,38.9495,38.7931,38.9346,221700.0
2011-09-26 09:30:00,52.78,52.93,52.72,52.73,169700.0,39.3145,39.4262,39.2698,39.2773,169700.0
2011-09-26 09:40:00,52.69,52.79,52.47,52.79,89700.0,39.2475,39.322,39.0836,39.322,89700.0
2011-09-26 09:50:00,52.79,52.79,52.56,52.65,83300.0,39.322,39.322,39.1506,39.2177,83300.0
2011-09-26 10:00:00,52.65,52.84,52.55,52.83,115100.0,39.2177,39.3592,39.1432,39.3517,115100.0
2011-09-26 10:10:00,52.83,52.83,52.46,52.47,163200.0,39.3517,39.3517,39.0761,39.0836,163200.0
2011-09-26 10:20:00,52.46,52.66,52.33,52.65,140200.0,39.0761,39.2251,38.9793,39.2177,140200.0
2011-09-26 10:30:00,52.65,52.68,52.38,52.44,84500.0,39.2177,39.24,39.0166,39.0612,84500.0
2011-09-26 10:40:00,52.46,52.65,52.28,52.28,81100.0,39.0761,39.2177,38.9421,38.9421,81100.0
2011-09-26 10:50:00,52.28,52.62,52.28,52.59,125000.0,38.9421,39.1953,38.9421,39.173,125000.0
2011-09-26 11:00:00,52.6,52.76,52.55,52.58,81800.0,39.1804,39.2996,39.1432,39.1655,81800.0
2011-09-26 11:10:00,52.58,52.7,52.4,52.65,89200.0,39.1655,39.2549,39.0315,39.2177,89200.0
2011-09-26 11:20:00,52.65,52.86,52.59,52.85,107100.0,39.2177,39.3741,39.173,39.3666,107100.0
2011-09-26 11:30:00,52.84,53.0,52.77,52.95,188100.0,39.3592,39.4784,39.3071,39.4411,188100.0
2011-09-26 11:40:00,52.94,53.33,52.93,53.25,98200.0,39.4337,39.7242,39.4262,39.6646,98200.0
2011-09-26 11:50:00,53.26,53.43,53.11,53.4,79700.0,39.672,39.7987,39.5603,39.7763,79700.0
2011-09-26 12:00:00,53.4,53.4,53.23,53.29,76800.0,39.7763,39.7763,39.6497,39.6944,76800.0
2011-09-26 12:10:00,53.3,53.41,53.2,53.41,81800.0,39.7018,39.7838,39.6274,39.7838,81800.0
2011-09-26 12:20:00,53.4,53.41,53.07,53.26,98400.0,39.7763,39.7838,39.5305,39.672,98400.0
2011-09-26 12:30:00,53.25,53.27,53.07,53.07,96200.0,39.6646,39.6795,39.5305,39.5305,96200.0
2011-09-26 12:40:00,53.07,53.07,52.73,52.73,112100.0,39.5305,39.5305,39.2773,39.2773,112100.0
2011-09-26 12:50:00,52.73,52.77,52.65,52.74,82900.0,39.2773,39.3071,39.2177,39.2847,82900.0
2011-09-26 13:00:00,52.73,52.73,52.6,52.69,51600.0,39.2773,39.2773,39.1804,39.2475,51600.0
2011-09-26 13:10:00,52.68,52.7,52.52,52.7,81800.0,39.24,39.2549,39.1208,39.2549,81800.0
2011-09-26 13:20:00,52.69,52.87,52.68,52.75,66700.0,39.2475,39.3815,39.24,39.2922,66700.0
2011-09-26 13:30:00,52.75,52.91,52.62,52.72,66300.0,39.2922,39.4113,39.1953,39.2698,66300.0
2011-09-26 13:40:00,52.73,52.9,52.69,52.78,98200.0,39.2773,39.4039,39.2475,39.3145,98200.0
2011-09-26 13:50:00,52.79,52.9,52.78,52.78,90300.0,39.322,39.4039,39.3145,39.3145,90300.0
2011-09-26 14:00:00,52.8,52.98,52.76,52.86,142600.0,39.3294,39.4635,39.2996,39.3741,142600.0
2011-09-26 14:10:00,52.86,52.87,52.77,52.77,99600.0,39.3741,39.3815,39.3071,39.3071,99600.0
2011-09-26 14:20:00,52.77,52.88,52.67,52.79,105100.0,39.3071,39.389,39.2326,39.322,105100.0
2011-09-26 14:30:00,52.79,53.08,52.77,52.98,94400.0,39.322,39.538,39.3071,39.4635,94400.0
2011-09-26 14:40:00,52.98,53.02,52.88,52.89,105900.0,39.4635,39.4933,39.389,39.3964,105900.0
2011-09-26 14:50:00,52.88,52.94,52.84,52.93,74300.0,39.389,39.4337,39.3592,39.4262,74300.0
2011-09-26 15:00:00,52.94,53.1,52.94,53.04,124900.0,39.4337,39.5529,39.4337,39.5082,124900.0
2011-09-26 15:10:00,53.05,53.17,53.02,53.15,86400.0,39.5156,39.605,39.4933,39.5901,86400.0
2011-09-26 15:20:00,53.15,53.16,52.95,53.03,118600.0,39.5901,39.5976,39.4411,39.5007,118600.0
2011-09-26 15:30:00,53.03,53.13,52.96,53.13,96100.0,39.5007,39.5752,39.4486,39.5752,96100.0
2011-09-26 15:40:00,53.13,53.35,53.08,53.33,171800.0,39.5752,39.7391,39.538,39.7242,171800.0
2011-09-26 15:50:00,53.33,53.6,53.33,53.54,381000.0,39.7242,39.9253,39.7242,39.8806,381000.0
2011-09-27 09:30:00,54.1,54.67,53.81,54.57,174400.0,40.2977,40.7223,40.0817,40.6478,174400.0
2011-09-27 09:40:00,54.55,54.75,54.42,54.75,126600.0,40.6329,40.7819,40.5361,40.7819,126600.0
2011-09-27 09:50:00,54.75,55.09,54.74,54.96,154300.0,40.7819,41.0352,40.7745,40.9383,154300.0
2011-09-27 10:00:00,54.94,55.07,54.49,54.53,140800.0,40.9234,41.0203,40.5882,40.618,140800.0
2011-09-27 10:10:00,54.51,54.58,54.09,54.14,112600.0,40.6031,40.6553,40.2903,40.3275,112600.0
2011-09-27 10:20:00,54.14,54.7,54.14,54.63,86100.0,40.3275,40.7447,40.3275,40.6925,86100.0
2011-09-27 10:30:00,54.62,54.7,54.55,54.62,73000.0,40.6851,40.7447,40.6329,40.6851,73000.0
2011-09-27 10:40:00,54.63,54.89,54.63,54.75,80800.0,40.6925,40.8862,40.6925,40.7819,80800.0
2011-09-27 10:50:00,54.74,55.32,54.73,55.32,73000.0,40.7745,41.2065,40.767,41.2065,73000.0
2011-09-27 11:00:00,55.33,55.37,54.97,54.98,80200.0,41.2139,41.2437,40.9458,40.9532,80200.0
2011-09-27 11:10:00,54.98,55.07,54.89,55.07,59000.0,40.9532,41.0203,40.8862,41.0203,59000.0
2011-09-27 11:20:00,55.06,55.07,54.92,55.0,54400.0,41.0128,41.0203,40.9085,40.9681,54400.0
2011-09-27 11:30:00,55.0,55.21,55.0,55.21,50600.0,40.9681,41.1246,40.9681,41.1246,50600.0
2011-09-27 11:40:00,55.21,55.22,54.95,54.95,63000.0,41.1246,41.132,40.9309,40.9309,63000.0
2011-09-27 11:50:00,54.95,55.05,54.93,54.98,67000.0,40.9309,41.0054,40.916,40.9532,67000.0
2011-09-27 12:00:00,54.98,55.21,54.97,55.21,63500.0,40.9532,41.1246,40.9458,41.1246,63500.0
2011-09-27 12:10:00,55.21,55.22,55.11,55.17,48500.0,41.1246,41.132,41.0501,41.0948,48500.0
2011-09-27 12:20:00,55.17,55.25,55.12,55.15,36500.0,41.0948,41.1543,41.0575,41.0799,36500.0
2011-09-27 12:30:00,55.14,55.2,55.11,55.16,46100.0,41.0724,41.1171,41.0501,41.0873,46100.0
2011-09-27 12:40:00,55.15,55.18,55.0,55.0,98400.0,41.0799,41.1022,40.9681,40.9681,98400.0
2011-09-27 12:50:00,55.0,55.04,54.98,55.01,54000.0,40.9681,40.9979,40.9532,40.9756,54000.0
2011-09-27 13:00:00,55.01,55.06,54.96,55.0,52200.0,40.9756,41.0128,40.9383,40.9681,52200.0
2011-09-27 13:10:00,54.99,55.16,54.99,55.16,54300.0,40.9607,41.0873,40.9607,41.0873,54300.0
2011-09-27 13:20:00,55.17,55.2,55.09,55.14,30400.0,41.0948,41.1171,41.0352,41.0724,30400.0
2011-09-27 13:30:00,55.15,55.25,55.11,55.25,31200.0,41.0799,41.1543,41.0501,41.1543,31200.0
2011-09-27 13:40:00,55.25,55.3,55.2,55.3,44400.0,41.1543,41.1916,41.1171,41.1916,44400.0
2011-09-27 13:50:00,55.3,55.5,55.29,55.46,59000.0,41.1916,41.3406,41.1841,41.3108,59000.0
2011-09-27 14:00:00,55.46,55.52,55.44,55.44,57100.0,41.3108,41.3555,41.2959,41.2959,57100.0
2011-09-27 14:10:00,55.43,55.55,55.43,55.52,58000.0,41.2884,41.3778,41.2884,41.3555,58000.0
2011-09-27 14:20:00,55.5,55.56,55.44,55.45,45000.0,41.3406,41.3853,41.2959,41.3033,45000.0
2011-09-27 14:30:00,55.44,55.46,55.34,55.39,81200.0,41.2959,41.3108,41.2214,41.2586,81200.0
2011-09-27 14:40:00,55.39,55.43,55.34,55.37,71500.0,41.2586,41.2884,41.2214,41.2437,71500.0
2011-09-27 14:50:00,55.38,55.41,55.24,55.33,75800.0,41.2512,41.2735,41.1469,41.2139,75800.0
2011-09-27 15:00:00,55.33,55.33,54.91,54.99,102600.0,41.2139,41.2139,40.9011,40.9607,102600.0
2011-09-27 15:10:00,54.99,55.08,54.95,55.07,176600.0,40.9607,41.0277,40.9309,41.0203,176600.0
2011-09-27 15:20:00,55.07,55.07,54.79,54.81,247600.0,41.0203,41.0203,40.8117,40.8266,247600.0
2011-09-27 15:30:00,54.81,54.88,54.7,54.7,125000.0,40.8266,40.8787,40.7447,40.7447,125000.0
2011-09-27 15:40:00,54.7,54.72,54.46,54.51,165700.0,40.7447,40.7596,40.5659,40.6031,165700.0
2011-09-27 15:50:00,54.5,54.62,54.35,54.62,354800.0,40.5957,40.6851,40.484,40.6851,354800.0
2011-09-28 09:30:00,54.43,54.68,54.25,54.26,69400.0,40.5435,40.7298,40.4095,40.4169,69400.0
2011-09-28 09:40:00,54.28,54.47,54.19,54.43,55900.0,40.4318,40.5733,40.3648,40.5435,55900.0
2011-09-28 09:50:00,54.43,54.62,54.4,54.58,96700.0,40.5435,40.6851,40.5212,40.6553,96700.0
2011-09-28 10:00:00,54.58,54.6,54.2,54.26,74300.0,40.6553,40.6702,40.3722,40.4169,74300.0
2011-09-28 10:10:00,54.25,54.31,53.96,54.03,111900.0,40.4095,40.4542,40.1935,40.2456,111900.0
2011-09-28 10:20:00,54.03,54.18,54.0,54.17,78600.0,40.2456,40.3573,40.2233,40.3499,78600.0
2011-09-28 10:30:00,54.19,54.21,53.96,53.97,90800.0,40.3648,40.3797,40.1935,40.2009,90800.0
2011-09-28 10:40:00,53.96,54.15,53.95,54.04,73800.0,40.1935,40.335,40.186,40.253,73800.0
2011-09-28 10:50:00,54.05,54.17,54.0,54.01,70100.0,40.2605,40.3499,40.2233,40.2307,70100.0
2011-09-28 11:00:00,54.0,54.04,53.89,54.04,142600.0,40.2233,40.253,40.1413,40.253,142600.0
2011-09-28 11:10:00,54.04,54.14,53.94,54.0,122800.0,40.253,40.3275,40.1786,40.2233,122800.0
2011-09-28 11:20:00,54.0,54.07,53.91,54.02,77000.0,40.2233,40.2754,40.1562,40.2381,77000.0
2011-09-28 11:30:00,54.03,54.29,53.9,54.29,81900.0,40.2456,40.4393,40.1488,40.4393,81900.0
2011-09-28 11:40:00,54.3,54.45,54.23,54.36,48400.0,40.4467,40.5584,40.3946,40.4914,48400.0
2011-09-28 11:50:00,54.36,54.63,54.35,54.54,79200.0,40.4914,40.6925,40.484,40.6255,79200.0
2011-09-28 12:00:00,54.53,54.56,54.2,54.2,33800.0,40.618,40.6404,40.3722,40.3722,33800.0
2011-09-28 12:10:00,54.21,54.27,54.14,54.25,51900.0,40.3797,40.4244,40.3275,40.4095,51900.0
2011-09-28 12:20:00,54.26,54.39,54.2,54.37,34700.0,40.4169,40.5138,40.3722,40.4989,34700.0
2011-09-28 12:30:00,54.35,54.36,54.2,54.32,41700.0,40.484,40.4914,40.3722,40.4616,41700.0
2011-09-28 12:40:00,54.33,54.33,54.21,54.25,29500.0,40.4691,40.4691,40.3797,40.4095,29500.0
2011-09-28 12:50:00,54.24,54.38,54.22,54.35,41600.0,40.402,40.5063,40.3871,40.484,41600.0
2011-09-28 13:00:00,54.33,54.34,54.16,54.18,31900.0,40.4691,40.4765,40.3424,40.3573,31900.0
2011-09-28 13:10:00,54.19,54.22,54.13,54.16,35900.0,40.3648,40.3871,40.3201,40.3424,35900.0
2011-09-28 13:20:00,54.16,54.25,54.13,54.14,34100.0,40.3424,40.4095,40.3201,40.3275,34100.0
2011-09-28 13:30:00,54.14,54.15,53.96,54.12,80500.0,40.3275,40.335,40.1935,40.3126,80500.0
2011-09-28 13:40:00,54.11,54.21,54.0,54.03,52200.0,40.3052,40.3797,40.2233,40.2456,52200.0
2011-09-28 13:50:00,54.03,54.15,53.97,54.02,59100.0,40.2456,40.335,40.2009,40.2381,59100.0
2011-09-28 14:00:00,54.02,54.04,53.88,54.01,59900.0,40.2381,40.253,40.1339,40.2307,59900.0
2011-09-28 14:10:00,54.01,54.12,54.0,54.09,32100.0,40.2307,40.3126,40.2233,40.2903,32100.0
2011-09-28 14:20:00,54.08,54.13,54.03,54.07,31500.0,40.2828,40.3201,40.2456,40.2754,31500.0
2011-09-28 14:30:00,54.07,54.22,54.07,54.21,61900.0,40.2754,40.3871,40.2754,40.3797,61900.0
2011-09-28 14:40:00,54.21,54.28,54.17,54.18,63700.0,40.3797,40.4318,40.3499,40.3573,63700.0
2011-09-28 14:50:00,54.17,54.26,54.16,54.23,121600.0,40.3499,40.4169,40.3424,40.3946,121600.0
2011-09-28 15:00:00,54.23,54.36,54.2,54.24,63000.0,40.3946,40.4914,40.3722,40.402,63000.0
2011-09-28 15:10:00,54.25,54.35,54.13,54.19,66500.0,40.4095,40.484,40.3201,40.3648,66500.0
2011-09-28 15:20:00,54.19,54.26,54.1,54.13,59000.0,40.3648,40.4169,40.2977,40.3201,59000.0
2011-09-28 15:30:00,54.14,54.15,53.94,53.99,147800.0,40.3275,40.335,40.1786,40.2158,147800.0
2011-09-28 15:40:00,53.99,54.13,53.86,53.93,209200.0,40.2158,40.3201,40.119,40.1711,209200.0
2011-09-28 15:50:00,53.94,54.02,53.83,53.97,385400.0,40.1786,40.2381,40.0966,40.2009,385400.0
2011-09-29 09:30:00,54.79,54.88,54.52,54.75,45000.0,40.8117,40.8787,40.6106,40.7819,45000.0
2011-09-29 09:40:00,54.75,54.82,54.33,54.68,69900.0,40.7819,40.834,40.4691,40.7298,69900.0
2011-09-29 09:50:00,54.67,54.67,54.04,54.09,81800.0,40.7223,40.7223,40.253,40.2903,81800.0
2011-09-29 10:00:00,54.11,54.23,53.78,53.81,82700.0,40.3052,40.3946,40.0594,40.0817,82700.0
2011-09-29 10:10:00,53.82,53.83,53.55,53.66,99400.0,40.0892,40.0966,39.8881,39.97,99400.0
2011-09-29 10:20:00,53.65,53.68,53.37,53.42,57100.0,39.9625,39.9849,39.754,39.7912,57100.0
2011-09-29 10:30:00,53.43,53.44,53.31,53.32,57500.0,39.7987,39.8061,39.7093,39.7167,57500.0
2011-09-29 10:40:00,53.31,53.35,53.06,53.06,52300.0,39.7093,39.7391,39.5231,39.5231,52300.0
2011-09-29 10:50:00,53.06,53.1,52.98,53.0,73800.0,39.5231,39.5529,39.4635,39.4784,73800.0
2011-09-29 11:00:00,53.0,53.5,53.0,53.49,204800.0,39.4784,39.8508,39.4784,39.8434,204800.0
2011-09-29 11:10:00,53.49,53.5,53.33,53.33,47000.0,39.8434,39.8508,39.7242,39.7242,47000.0
2011-09-29 11:20:00,53.33,53.5,53.24,53.47,42200.0,39.7242,39.8508,39.6571,39.8285,42200.0
2011-09-29 11:30:00,53.49,53.65,53.48,53.58,43800.0,39.8434,39.9625,39.8359,39.9104,43800.0
2011-09-29 11:40:00,53.57,53.78,53.54,53.77,59100.0,39.903,40.0594,39.8806,40.0519,59100.0
2011-09-29 11:50:00,53.78,53.79,53.59,53.59,25200.0,40.0594,40.0668,39.9179,39.9179,25200.0
2011-09-29 12:00:00,53.6,53.72,53.49,53.5,35500.0,39.9253,40.0147,39.8434,39.8508,35500.0
2011-09-29 12:10:00,53.5,53.6,53.43,53.55,37600.0,39.8508,39.9253,39.7987,39.8881,37600.0
2011-09-29 12:20:00,53.53,53.59,53.5,53.51,25800.0,39.8732,39.9179,39.8508,39.8583,25800.0
2011-09-29 12:30:00,53.5,53.5,53.24,53.34,56100.0,39.8508,39.8508,39.6571,39.7316,56100.0
2011-09-29 12:40:00,53.36,53.47,53.3,53.39,55200.0,39.7465,39.8285,39.7018,39.7689,55200.0
2011-09-29 12:50:00,53.39,53.5,53.24,53.25,74500.0,39.7689,39.8508,39.6571,39.6646,74500.0
2011-09-29 13:00:00,53.26,53.56,53.25,53.51,54600.0,39.672,39.8955,39.6646,39.8583,54600.0
2011-09-29 13:10:00,53.5,53.6,53.44,53.45,36300.0,39.8508,39.9253,39.8061,39.8136,36300.0
2011-09-29 13:20:00,53.46,53.46,53.22,53.22,37000.0,39.821,39.821,39.6422,39.6422,37000.0
2011-09-29 13:30:00,53.22,53.26,53.04,53.05,61800.0,39.6422,39.672,39.5082,39.5156,61800.0
2011-09-29 13:40:00,53.05,53.06,52.91,52.97,68700.0,39.5156,39.5231,39.4113,39.456,68700.0
2011-09-29 13:50:00,52.97,53.0,52.78,52.9,104600.0,39.456,39.4784,39.3145,39.4039,104600.0
2011-09-29 14:00:00,52.9,52.93,52.67,52.75,126100.0,39.4039,39.4262,39.2326,39.2922,126100.0
2011-09-29 14:10:00,52.75,52.75,52.51,52.74,60800.0,39.2922,39.2922,39.1134,39.2847,60800.0
2011-09-29 14:20:00,52.74,53.04,52.71,52.93,75600.0,39.2847,39.5082,39.2624,39.4262,75600.0
2011-09-29 14:30:00,52.94,53.11,52.75,53.01,102400.0,39.4337,39.5603,39.2922,39.4858,102400.0
2011-09-29 14:40:00,52.98,53.08,52.92,52.98,72700.0,39.4635,39.538,39.4188,39.4635,72700.0
2011-09-29 14:50:00,52.98,53.25,52.93,53.22,82200.0,39.4635,39.6646,39.4262,39.6422,82200.0
2011-09-29 15:00:00,53.23,53.25,52.93,53.11,151700.0,39.6497,39.6646,39.4262,39.5603,151700.0
2011-09-29 15:10:00,53.12,53.29,53.09,53.11,94600.0,39.5678,39.6944,39.5454,39.5603,94600.0
2011-09-29 15:20:00,53.11,53.24,53.06,53.18,94500.0,39.5603,39.6571,39.5231,39.6125,94500.0
2011-09-29 15:30:00,53.2,53.4,53.18,53.38,121900.0,39.6274,39.7763,39.6125,39.7614,121900.0
2011-09-29 15:40:00,53.38,53.41,53.24,53.32,138200.0,39.7614,39.7838,39.6571,39.7167,138200.0
2011-09-29 15:50:00,53.3,53.59,53.3,53.58,232800.0,39.7018,39.9179,39.7018,39.9104,232800.0
2011-09-30 09:30:00,53.06,53.64,53.05,53.63,92500.0,39.5231,39.9551,39.5156,39.9476,92500.0
2011-09-30 09:40:00,53.61,54.01,53.46,53.73,100700.0,39.9328,40.2307,39.821,40.0221,100700.0
2011-09-30 09:50:00,53.76,53.76,53.38,53.57,276400.0,40.0445,40.0445,39.7614,39.903,276400.0
2011-09-30 10:00:00,53.55,54.08,53.53,54.06,199300.0,39.8881,40.2828,39.8732,40.2679,199300.0
2011-09-30 10:10:00,54.05,54.15,53.74,53.95,240700.0,40.2605,40.335,40.0296,40.186,240700.0
2011-09-30 10:20:00,53.95,54.07,53.85,53.99,89000.0,40.186,40.2754,40.1115,40.2158,89000.0
2011-09-30 10:30:00,54.02,54.03,53.71,53.74,48400.0,40.2381,40.2456,40.0072,40.0296,48400.0
2011-09-30 10:40:00,53.73,53.74,53.65,53.69,57100.0,40.0221,40.0296,39.9625,39.9923,57100.0
2011-09-30 10:50:00,53.7,53.94,53.7,53.72,36100.0,39.9998,40.1786,39.9998,40.0147,36100.0
2011-09-30 11:00:00,53.72,53.86,53.69,53.77,60100.0,40.0147,40.119,39.9923,40.0519,60100.0
2011-09-30 11:10:00,53.78,53.85,53.71,53.81,76100.0,40.0594,40.1115,40.0072,40.0817,76100.0
2011-09-30 11:20:00,53.81,53.82,53.63,53.65,137700.0,40.0817,40.0892,39.9476,39.9625,137700.0
2011-09-30 11:30:00,53.67,53.9,53.65,53.75,78000.0,39.9774,40.1488,39.9625,40.037,78000.0
2011-09-30 11:40:00,53.76,53.85,53.71,53.78,43100.0,40.0445,40.1115,40.0072,40.0594,43100.0
2011-09-30 11:50:00,53.79,53.81,53.75,53.78,46000.0,40.0668,40.0817,40.037,40.0594,46000.0
2011-09-30 12:00:00,53.79,53.89,53.77,53.83,50400.0,40.0668,40.1413,40.0519,40.0966,50400.0
2011-09-30 12:10:00,53.82,53.82,53.75,53.78,65700.0,40.0892,40.0892,40.037,40.0594,65700.0
2011-09-30 12:20:00,53.78,53.79,53.75,53.77,64900.0,40.0594,40.0668,40.037,40.0519,64900.0
2011-09-30 12:30:00,53.77,53.81,53.77,53.8,66800.0,40.0519,40.0817,40.0519,40.0743,66800.0
2011-09-30 12:40:00,53.81,53.94,53.77,53.93,80200.0,40.0817,40.1786,40.0519,40.1711,80200.0
2011-09-30 12:50:00,53.93,53.98,53.92,53.97,78300.0,40.1711,40.2084,40.1637,40.2009,78300.0
2011-09-30 13:00:00,53.96,54.02,53.88,53.98,80500.0,40.1935,40.2381,40.1339,40.2084,80500.0
2011-09-30 13:10:00,53.97,54.02,53.93,53.93,75400.0,40.2009,40.2381,40.1711,40.1711,75400.0
2011-09-30 13:20:00,53.94,53.94,53.88,53.92,66100.0,40.1786,40.1786,40.1339,40.1637,66100.0
2011-09-30 13:30:00,53.91,53.97,53.9,53.97,66100.0,40.1562,40.2009,40.1488,40.2009,66100.0
2011-09-30 13:40:00,53.97,54.06,53.95,54.04,66200.0,40.2009,40.2679,40.186,40.253,66200.0
2011-09-30 13:50:00,54.05,54.05,53.98,54.04,98200.0,40.2605,40.2605,40.2084,40.253,98200.0
2011-09-30 14:00:00,54.04,54.04,53.81,53.84,110000.0,40.253,40.253,40.0817,40.1041,110000.0
2011-09-30 14:10:00,53.82,53.93,53.82,53.9,105100.0,40.0892,40.1711,40.0892,40.1488,105100.0
2011-09-30 14:20:00,53.89,54.0,53.78,53.8,171700.0,40.1413,40.2233,40.0594,40.0743,171700.0
2011-09-30 14:30:00,53.8,54.01,53.76,54.01,138600.0,40.0743,40.2307,40.0445,40.2307,138600.0
2011-09-30 14:40:00,54.0,54.09,53.99,54.02,103500.0,40.2233,40.2903,40.2158,40.2381,103500.0
2011-09-30 14:50:00,54.01,54.01,53.8,53.87,225500.0,40.2307,40.2307,40.0743,40.1264,225500.0
2011-09-30 15:00:00,53.86,54.13,53.77,54.08,183900.0,40.119,40.3201,40.0519,40.2828,183900.0
2011-09-30 15:10:00,54.08,54.11,53.91,54.03,110400.0,40.2828,40.3052,40.1562,40.2456,110400.0
2011-09-30 15:20:00,54.01,54.04,53.75,53.75,131900.0,40.2307,40.253,40.037,40.037,131900.0
2011-09-30 15:30:00,53.75,53.79,53.55,53.6,194700.0,40.037,40.0668,39.8881,39.9253,194700.0
2011-09-30 15:40:00,53.6,53.96,53.59,53.85,261300.0,39.9253,40.1935,39.9179,40.1115,261300.0
2011-09-30 15:50:00,53.84,53.93,53.71,53.78,511200.0,40.1041,40.1711,40.0072,40.0594,511200.0
2011-10-03 09:30:00,53.75,54.24,53.75,54.0,168500.0,40.037,40.402,40.037,40.2233,168500.0
2011-10-03 09:40:00,54.0,54.16,53.88,53.96,172500.0,40.2233,40.3424,40.1339,40.1935,172500.0
2011-10-03 09:50:00,53.95,54.05,53.63,53.72,213400.0,40.186,40.2605,39.9476,40.0147,213400.0
2011-10-03 10:00:00,53.72,54.33,53.7,54.27,149300.0,40.0147,40.4691,39.9998,40.4244,149300.0
2011-10-03 10:10:00,54.26,54.5,54.08,54.12,81500.0,40.4169,40.5957,40.2828,40.3126,81500.0
2011-10-03 10:20:00,54.12,54.16,53.82,54.01,146900.0,40.3126,40.3424,40.0892,40.2307,146900.0
2011-10-03 10:30:00,54.01,54.07,53.85,53.98,185700.0,40.2307,40.2754,40.1115,40.2084,185700.0
2011-10-03 10:40:00,53.99,54.03,53.87,53.94,119700.0,40.2158,40.2456,40.1264,40.1786,119700.0
2011-10-03 10:50:00,53.95,54.05,53.86,53.94,103600.0,40.186,40.2605,40.119,40.1786,103600.0
2011-10-03 11:00:00,53.94,54.41,53.88,54.41,142900.0,40.1786,40.5287,40.1339,40.5287,142900.0
2011-10-03 11:10:00,54.39,54.48,54.13,54.35,148000.0,40.5138,40.5808,40.3201,40.484,148000.0
2011-10-03 11:20:00,54.36,54.43,54.09,54.27,120600.0,40.4914,40.5435,40.2903,40.4244,120600.0
2011-10-03 11:30:00,54.25,54.5,54.19,54.48,143000.0,40.4095,40.5957,40.3648,40.5808,143000.0
2011-10-03 11:40:00,54.46,54.5,54.31,54.4,92000.0,40.5659,40.5957,40.4542,40.5212,92000.0
2011-10-03 11:50:00,54.39,54.68,54.38,54.6,109700.0,40.5138,40.7298,40.5063,40.6702,109700.0
2011-10-03 12:00:00,54.59,54.63,54.46,54.58,123900.0,40.6627,40.6925,40.5659,40.6553,123900.0
2011-10-03 12:10:00,54.57,54.57,54.33,54.45,99700.0,40.6478,40.6478,40.4691,40.5584,99700.0
2011-10-03 12:20:00,54.44,54.66,54.4,54.42,129800.0,40.551,40.7149,40.5212,40.5361,129800.0
2011-10-03 12:30:00,54.42,54.42,54.09,54.19,167000.0,40.5361,40.5361,40.2903,40.3648,167000.0
2011-10-03 12:40:00,54.19,54.34,54.18,54.2,152000.0,40.3648,40.4765,40.3573,40.3722,152000.0
2011-10-03 12:50:00,54.19,54.23,54.06,54.17,124100.0,40.3648,40.3946,40.2679,40.3499,124100.0
2011-10-03 13:00:00,54.18,54.18,53.96,53.96,145100.0,40.3573,40.3573,40.1935,40.1935,145100.0
2011-10-03 13:10:00,53.96,53.98,53.66,53.82,103000.0,40.1935,40.2084,39.97,40.0892,103000.0
2011-10-03 13:20:00,53.82,53.89,53.73,53.8,62100.0,40.0892,40.1413,40.0221,40.0743,62100.0
2011-10-03 13:30:00,53.8,53.86,53.49,53.58,89800.0,40.0743,40.119,39.8434,39.9104,89800.0
2011-10-03 13:40:00,53.59,53.76,53.58,53.64,85700.0,39.9179,40.0445,39.9104,39.9551,85700.0
2011-10-03 13:50:00,53.62,53.86,53.59,53.84,138400.0,39.9402,40.119,39.9179,40.1041,138400.0
2011-10-03 14:00:00,53.83,53.96,53.73,53.96,98100.0,40.0966,40.1935,40.0221,40.1935,98100.0
2011-10-03 14:10:00,53.94,53.97,53.78,53.84,77600.0,40.1786,40.2009,40.0594,40.1041,77600.0
2011-10-03 14:20:00,53.82,53.89,53.59,53.63,85800.0,40.0892,40.1413,39.9179,39.9476,85800.0
2011-10-03 14:30:00,53.63,53.71,53.48,53.59,113900.0,39.9476,40.0072,39.8359,39.9179,113900.0
2011-10-03 14:40:00,53.6,53.72,53.48,53.53,279800.0,39.9253,40.0147,39.8359,39.8732,279800.0
2011-10-03 14:50:00,53.53,53.64,53.46,53.54,258700.0,39.8732,39.9551,39.821,39.8806,258700.0
2011-10-03 15:00:00,53.53,53.81,53.5,53.6,413400.0,39.8732,40.0817,39.8508,39.9253,413400.0
2011-10-03 15:10:00,53.6,53.67,53.34,53.45,127400.0,39.9253,39.9774,39.7316,39.8136,127400.0
2011-10-03 15:20:00,53.45,53.45,53.22,53.22,183600.0,39.8136,39.8136,39.6422,39.6422,183600.0
2011-10-03 15:30:00,53.22,53.31,53.02,53.18,297400.0,39.6422,39.7093,39.4933,39.6125,297400.0
2011-10-03 15:40:00,53.18,53.52,53.0,53.35,367200.0,39.6125,39.8657,39.4784,39.7391,367200.0
2011-10-03 15:50:00,53.35,53.35,52.82,52.84,550400.0,39.7391,39.7391,39.3443,39.3592,550400.0
2011-10-04 09:30:00,52.12,52.34,51.64,51.91,191700.0,38.8229,38.9868,38.4653,38.6665,191700.0
2011-10-04 09:40:00,51.92,52.05,51.61,51.64,158500.0,38.6739,38.7707,38.443,38.4653,158500.0
2011-10-04 09:50:00,51.65,51.77,51.58,51.61,148000.0,38.4728,38.5622,38.4207,38.443,148000.0
2011-10-04 10:00:00,51.59,51.72,51.05,51.26,333100.0,38.4281,38.5249,38.0259,38.1823,333100.0
2011-10-04 10:10:00,51.25,51.91,51.25,51.9,441700.0,38.1748,38.6665,38.1748,38.659,441700.0
2011-10-04 10:20:00,51.9,52.0,51.88,51.95,248000.0,38.659,38.7335,38.6441,38.6963,248000.0
2011-10-04 10:30:00,51.95,52.24,51.89,52.22,209400.0,38.6963,38.9123,38.6516,38.8974,209400.0
2011-10-04 10:40:00,52.25,52.61,52.23,52.56,109300.0,38.9197,39.1879,38.9048,39.1506,109300.0
2011-10-04 10:50:00,52.56,52.65,52.39,52.5,164100.0,39.1506,39.2177,39.024,39.1059,164100.0
2011-10-04 11:00:00,52.5,52.95,52.43,52.93,86700.0,39.1059,39.4411,39.0538,39.4262,86700.0
2011-10-04 11:10:00,52.94,53.05,52.66,52.66,126500.0,39.4337,39.5156,39.2251,39.2251,126500.0
2011-10-04 11:20:00,52.62,52.65,52.31,52.48,87400.0,39.1953,39.2177,38.9644,39.091,87400.0
2011-10-04 11:30:00,52.49,52.5,52.17,52.17,67200.0,39.0985,39.1059,38.8601,38.8601,67200.0
2011-10-04 11:40:00,52.18,52.42,52.18,52.41,59400.0,38.8676,39.0463,38.8676,39.0389,59400.0
2011-10-04 11:50:00,52.41,52.45,52.34,52.41,83300.0,39.0389,39.0687,38.9868,39.0389,83300.0
2011-10-04 12:00:00,52.41,52.84,52.4,52.84,59100.0,39.0389,39.3592,39.0315,39.3592,59100.0
2011-10-04 12:10:00,52.83,52.87,52.54,52.54,73100.0,39.3517,39.3815,39.1357,39.1357,73100.0
2011-10-04 12:20:00,52.55,52.6,52.44,52.46,101200.0,39.1432,39.1804,39.0612,39.0761,101200.0
2011-10-04 12:30:00,52.45,52.71,52.45,52.69,37200.0,39.0687,39.2624,39.0687,39.2475,37200.0
2011-10-04 12:40:00,52.7,52.92,52.69,52.9,38200.0,39.2549,39.4188,39.2475,39.4039,38200.0
2011-10-04 12:50:00,52.9,52.94,52.74,52.76,45800.0,39.4039,39.4337,39.2847,39.2996,45800.0
2011-10-04 13:00:00,52.74,52.8,52.63,52.7,36800.0,39.2847,39.3294,39.2028,39.2549,36800.0
2011-10-04 13:10:00,52.68,52.72,52.4,52.53,37900.0,39.24,39.2698,39.0315,39.1283,37900.0
2011-10-04 13:20:00,52.54,52.65,52.53,52.59,36600.0,39.1357,39.2177,39.1283,39.173,36600.0
2011-10-04 13:30:00,52.59,52.81,52.57,52.75,115100.0,39.173,39.3369,39.1581,39.2922,115100.0
2011-10-04 13:40:00,52.74,53.0,52.65,52.99,108600.0,39.2847,39.4784,39.2177,39.4709,108600.0
2011-10-04 13:50:00,52.99,53.16,52.95,53.02,127600.0,39.4709,39.5976,39.4411,39.4933,127600.0
2011-10-04 14:00:00,53.04,53.19,52.71,52.78,132200.0,39.5082,39.6199,39.2624,39.3145,132200.0
2011-10-04 14:10:00,52.76,52.81,52.7,52.75,67500.0,39.2996,39.3369,39.2549,39.2922,67500.0
2011-10-04 14:20:00,52.72,52.8,52.65,52.79,103100.0,39.2698,39.3294,39.2177,39.322,103100.0
2011-10-04 14:30:00,52.79,53.07,52.79,53.05,101600.0,39.322,39.5305,39.322,39.5156,101600.0
2011-10-04 14:40:00,53.05,53.11,52.7,52.83,112900.0,39.5156,39.5603,39.2549,39.3517,112900.0
2011-10-04 14:50:00,52.82,52.9,52.69,52.7,127800.0,39.3443,39.4039,39.2475,39.2549,127800.0
2011-10-04 15:00:00,52.7,52.92,52.56,52.56,82800.0,39.2549,39.4188,39.1506,39.1506,82800.0
2011-10-04 15:10:00,52.57,52.66,52.43,52.65,124400.0,39.1581,39.2251,39.0538,39.2177,124400.0
2011-10-04 15:20:00,52.65,53.25,52.64,53.17,212200.0,39.2177,39.6646,39.2102,39.605,212200.0
2011-10-04 15:30:00,53.16,53.41,53.13,53.32,181900.0,39.5976,39.7838,39.5752,39.7167,181900.0
2011-10-04 15:40:00,53.32,53.77,53.21,53.69,179400.0,39.7167,40.0519,39.6348,39.9923,179400.0
2011-10-04 15:50:00,53.7,54.06,53.58,54.01,389800.0,39.9998,40.2679,39.9104,40.2307,389800.0
2011-10-05 09:30:00,53.64,54.14,53.45,54.06,142100.0,39.9551,40.3275,39.8136,40.2679,142100.0
2011-10-05 09:40:00,54.07,54.2,53.97,54.12,151500.0,40.2754,40.3722,40.2009,40.3126,151500.0
2011-10-05 09:50:00,54.09,54.17,53.92,54.0,153000.0,40.2903,40.3499,40.1637,40.2233,153000.0
2011-10-05 10:00:00,53.97,54.5,53.97,54.22,104800.0,40.2009,40.5957,40.2009,40.3871,104800.0
2011-10-05 10:10:00,54.24,54.44,54.12,54.44,94800.0,40.402,40.551,40.3126,40.551,94800.0
2011-10-05 10:20:00,54.47,55.02,54.45,54.7,244300.0,40.5733,40.983,40.5584,40.7447,244300.0
2011-10-05 10:30:00,54.71,54.96,54.71,54.81,80300.0,40.7521,40.9383,40.7521,40.8266,80300.0
2011-10-05 10:40:00,54.83,54.99,54.8,54.94,77900.0,40.8415,40.9607,40.8192,40.9234,77900.0
2011-10-05 10:50:00,54.95,55.08,54.89,54.96,74200.0,40.9309,41.0277,40.8862,40.9383,74200.0
2011-10-05 11:00:00,54.98,55.13,54.93,55.12,125000.0,40.9532,41.065,40.916,41.0575,125000.0
2011-10-05 11:10:00,55.11,55.11,54.87,54.9,127300.0,41.0501,41.0501,40.8713,40.8936,127300.0
2011-10-05 11:20:00,54.89,54.97,54.82,54.87,58100.0,40.8862,40.9458,40.834,40.8713,58100.0
2011-10-05 11:30:00,54.86,55.24,54.86,55.24,91100.0,40.8638,41.1469,40.8638,41.1469,91100.0
2011-10-05 11:40:00,55.23,55.4,55.19,55.19,134900.0,41.1394,41.2661,41.1097,41.1097,134900.0
2011-10-05 11:50:00,55.19,55.24,55.13,55.18,89700.0,41.1097,41.1469,41.065,41.1022,89700.0
2011-10-05 12:00:00,55.17,55.26,55.12,55.19,113400.0,41.0948,41.1618,41.0575,41.1097,113400.0
2011-10-05 12:10:00,55.2,55.25,55.13,55.15,74700.0,41.1171,41.1543,41.065,41.0799,74700.0
2011-10-05 12:20:00,55.15,55.16,54.8,54.81,63700.0,41.0799,41.0873,40.8192,40.8266,63700.0
2011-10-05 12:30:00,54.8,54.87,54.76,54.81,61200.0,40.8192,40.8713,40.7894,40.8266,61200.0
2011-10-05 12:40:00,54.8,54.99,54.78,54.97,107500.0,40.8192,40.9607,40.8043,40.9458,107500.0
2011-10-05 12:50:00,54.97,54.97,54.85,54.95,54000.0,40.9458,40.9458,40.8564,40.9309,54000.0
2011-10-05 13:00:00,54.96,55.01,54.9,55.0,66100.0,40.9383,40.9756,40.8936,40.9681,66100.0
2011-10-05 13:10:00,55.0,55.0,54.79,54.94,57200.0,40.9681,40.9681,40.8117,40.9234,57200.0
2011-10-05 13:20:00,54.93,55.01,54.88,54.95,41800.0,40.916,40.9756,40.8787,40.9309,41800.0
2011-10-05 13:30:00,54.96,55.03,54.95,54.99,93200.0,40.9383,40.9905,40.9309,40.9607,93200.0
2011-10-05 13:40:00,54.98,55.07,54.97,55.03,36000.0,40.9532,41.0203,40.9458,40.9905,36000.0
2011-10-05 13:50:00,55.04,55.15,55.0,55.14,85700.0,40.9979,41.0799,40.9681,41.0724,85700.0
2011-10-05 14:00:00,55.14,55.33,55.14,55.33,106000.0,41.0724,41.2139,41.0724,41.2139,106000.0
2011-10-05 14:10:00,55.34,55.46,55.25,55.44,136300.0,41.2214,41.3108,41.1543,41.2959,136300.0
2011-10-05 14:20:00,55.44,55.45,55.22,55.23,140900.0,41.2959,41.3033,41.132,41.1394,140900.0
2011-10-05 14:30:00,55.21,55.26,55.07,55.16,339500.0,41.1246,41.1618,41.0203,41.0873,339500.0
2011-10-05 14:40:00,55.17,55.28,55.12,55.23,80400.0,41.0948,41.1767,41.0575,41.1394,80400.0
2011-10-05 14:50:00,55.22,55.25,55.13,55.16,77000.0,41.132,41.1543,41.065,41.0873,77000.0
2011-10-05 15:00:00,55.17,55.24,55.14,55.23,216800.0,41.0948,41.1469,41.0724,41.1394,216800.0
2011-10-05 15:10:00,55.21,55.25,55.07,55.25,268300.0,41.1246,41.1543,41.0203,41.1543,268300.0
2011-10-05 15:20:00,55.25,55.26,54.95,55.21,119000.0,41.1543,41.1618,40.9309,41.1246,119000.0
2011-10-05 15:30:00,55.21,55.3,55.18,55.19,170500.0,41.1246,41.1916,41.1022,41.1097,170500.0
2011-10-05 15:40:00,55.2,55.3,54.86,54.97,223300.0,41.1171,41.1916,40.8638,40.9458,223300.0
2011-10-05 15:50:00,54.96,55.1,54.95,55.04,425100.0,40.9383,41.0426,40.9309,40.9979,425100.0
2011-10-06 09:30:00,55.04,55.71,55.0,55.6,158200.0,40.9979,41.497,40.9681,41.4151,158200.0
2011-10-06 09:40:00,55.59,55.79,55.24,55.35,130900.0,41.4076,41.5566,41.1469,41.2288,130900.0
2011-10-06 09:50:00,55.35,55.36,54.79,54.93,138900.0,41.2288,41.2363,40.8117,40.916,138900.0
2011-10-06 10:00:00,54.92,55.19,54.87,55.18,117600.0,40.9085,41.1097,40.8713,41.1022,117600.0
2011-10-06 10:10:00,55.16,55.3,55.1,55.17,46800.0,41.0873,41.1916,41.0426,41.0948,46800.0
2011-10-06 10:20:00,55.17,55.42,55.13,55.33,78200.0,41.0948,41.281,41.065,41.2139,78200.0
2011-10-06 10:30:00,55.36,55.64,55.35,55.52,95800.0,41.2363,41.4448,41.2288,41.3555,95800.0
2011-10-06 10:40:00,55.51,55.56,55.36,55.38,57200.0,41.348,41.3853,41.2363,41.2512,57200.0
2011-10-06 10:50:00,55.37,55.43,55.24,55.24,82400.0,41.2437,41.2884,41.1469,41.1469,82400.0
2011-10-06 11:00:00,55.25,55.45,55.19,55.45,70800.0,41.1543,41.3033,41.1097,41.3033,70800.0
2011-10-06 11:10:00,55.45,55.52,55.4,55.4,53000.0,41.3033,41.3555,41.2661,41.2661,53000.0
2011-10-06 11:20:00,55.38,55.44,55.27,55.42,92700.0,41.2512,41.2959,41.1692,41.281,92700.0
2011-10-06 11:30:00,55.42,55.5,55.34,55.4,327000.0,41.281,41.3406,41.2214,41.2661,327000.0
2011-10-06 11:40:00,55.4,55.4,55.24,55.26,92700.0,41.2661,41.2661,41.1469,41.1618,92700.0
2011-10-06 11:50:00,55.27,55.38,55.17,55.35,68600.0,41.1692,41.2512,41.0948,41.2288,68600.0
2011-10-06 12:00:00,55.37,55.4,55.28,55.31,52100.0,41.2437,41.2661,41.1767,41.199,52100.0
2011-10-06 12:10:00,55.3,55.42,55.28,55.4,61200.0,41.1916,41.281,41.1767,41.2661,61200.0
2011-10-06 12:20:00,55.4,55.4,55.32,55.35,57000.0,41.2661,41.2661,41.2065,41.2288,57000.0
2011-10-06 12:30:00,55.34,55.4,55.26,55.26,43300.0,41.2214,41.2661,41.1618,41.1618,43300.0
2011-10-06 12:40:00,55.27,55.3,55.14,55.27,38100.0,41.1692,41.1916,41.0724,41.1692,38100.0
2011-10-06 12:50:00,55.28,55.29,55.09,55.18,88400.0,41.1767,41.1841,41.0352,41.1022,88400.0
2011-10-06 13:00:00,55.19,55.24,55.07,55.2,60400.0,41.1097,41.1469,41.0203,41.1171,60400.0
2011-10-06 13:10:00,55.18,55.27,55.18,55.23,39200.0,41.1022,41.1692,41.1022,41.1394,39200.0
2011-10-06 13:20:00,55.22,55.34,55.15,55.19,59300.0,41.132,41.2214,41.0799,41.1097,59300.0
2011-10-06 13:30:00,55.2,55.33,55.17,55.27,57400.0,41.1171,41.2139,41.0948,41.1692,57400.0
2011-10-06 13:40:00,55.29,55.38,55.19,55.33,55200.0,41.1841,41.2512,41.1097,41.2139,55200.0
2011-10-06 13:50:00,55.32,55.38,55.18,55.3,45700.0,41.2065,41.2512,41.1022,41.1916,45700.0
2011-10-06 14:00:00,55.3,55.46,55.29,55.42,99100.0,41.1916,41.3108,41.1841,41.281,99100.0
2011-10-06 14:10:00,55.43,55.44,55.34,55.41,48100.0,41.2884,41.2959,41.2214,41.2735,48100.0
2011-10-06 14:20:00,55.41,55.43,55.34,55.38,133600.0,41.2735,41.2884,41.2214,41.2512,133600.0
2011-10-06 14:30:00,55.38,55.41,55.22,55.27,99200.0,41.2512,41.2735,41.132,41.1692,99200.0
2011-10-06 14:40:00,55.25,55.3,55.21,55.25,79900.0,41.1543,41.1916,41.1246,41.1543,79900.0
2011-10-06 14:50:00,55.26,55.42,55.23,55.35,77200.0,41.1618,41.281,41.1394,41.2288,77200.0
2011-10-06 15:00:00,55.34,55.41,55.3,55.36,88000.0,41.2214,41.2735,41.1916,41.2363,88000.0
2011-10-06 15:10:00,55.37,55.41,55.28,55.3,78300.0,41.2437,41.2735,41.1767,41.1916,78300.0
2011-10-06 15:20:00,55.3,55.38,55.24,55.24,102800.0,41.1916,41.2512,41.1469,41.1469,102800.0
2011-10-06 15:30:00,55.23,55.35,55.16,55.25,156400.0,41.1394,41.2288,41.0873,41.1543,156400.0
2011-10-06 15:40:00,55.24,55.48,55.23,55.43,193000.0,41.1469,41.3257,41.1394,41.2884,193000.0
2011-10-06 15:50:00,55.46,55.61,55.43,55.58,286400.0,41.3108,41.4225,41.2884,41.4002,286400.0
2011-10-07 09:30:00,55.61,55.63,55.09,55.27,101000.0,41.4225,41.4374,41.0352,41.1692,101000.0
2011-10-07 09:40:00,55.26,55.51,55.26,55.38,99100.0,41.1618,41.348,41.1618,41.2512,99100.0
2011-10-07 09:50:00,55.38,55.53,55.26,55.31,75000.0,41.2512,41.3629,41.1618,41.199,75000.0
2011-10-07 10:00:00,55.32,55.43,55.24,55.36,97300.0,41.2065,41.2884,41.1469,41.2363,97300.0
2011-10-07 10:10:00,55.34,55.9,55.3,55.9,51900.0,41.2214,41.6385,41.1916,41.6385,51900.0
2011-10-07 10:20:00,55.9,56.02,55.88,55.94,103200.0,41.6385,41.7279,41.6236,41.6683,103200.0
2011-10-07 10:30:00,55.94,55.95,55.77,55.8,100800.0,41.6683,41.6758,41.5417,41.564,100800.0
2011-10-07 10:40:00,55.79,55.87,55.63,55.71,93000.0,41.5566,41.6162,41.4374,41.497,93000.0
2011-10-07 10:50:00,55.7,55.98,55.7,55.83,90000.0,41.4895,41.6981,41.4895,41.5864,90000.0
2011-10-07 11:00:00,55.81,55.88,55.69,55.82,49900.0,41.5715,41.6236,41.4821,41.5789,49900.0
2011-10-07 11:10:00,55.83,55.91,55.74,55.8,71100.0,41.5864,41.646,41.5193,41.564,71100.0
2011-10-07 11:20:00,55.8,56.17,55.79,56.17,91100.0,41.564,41.8396,41.5566,41.8396,91100.0
2011-10-07 11:30:00,56.16,56.27,56.01,56.02,134200.0,41.8322,41.9141,41.7205,41.7279,134200.0
2011-10-07 11:40:00,56.03,56.2,55.95,55.96,93300.0,41.7353,41.862,41.6758,41.6832,93300.0
2011-10-07 11:50:00,55.97,56.04,55.82,55.93,71900.0,41.6907,41.7428,41.5789,41.6609,71900.0
2011-10-07 12:00:00,55.95,55.98,55.73,55.88,109700.0,41.6758,41.6981,41.5119,41.6236,109700.0
2011-10-07 12:10:00,55.89,55.94,55.6,55.61,107400.0,41.6311,41.6683,41.4151,41.4225,107400.0
2011-10-07 12:20:00,55.62,55.7,55.27,55.62,187200.0,41.4299,41.4895,41.1692,41.4299,187200.0
2011-10-07 12:30:00,55.61,55.65,55.36,55.47,161100.0,41.4225,41.4523,41.2363,41.3182,161100.0
2011-10-07 12:40:00,55.48,55.56,55.41,55.46,111100.0,41.3257,41.3853,41.2735,41.3108,111100.0
2011-10-07 12:50:00,55.44,55.47,55.09,55.2,58600.0,41.2959,41.3182,41.0352,41.1171,58600.0
2011-10-07 13:00:00,55.18,55.24,55.01,55.06,125600.0,41.1022,41.1469,40.9756,41.0128,125600.0
2011-10-07 13:10:00,55.06,55.27,55.05,55.23,72100.0,41.0128,41.1692,41.0054,41.1394,72100.0
2011-10-07 13:20:00,55.26,55.38,55.15,55.26,115100.0,41.1618,41.2512,41.0799,41.1618,115100.0
2011-10-07 13:30:00,55.26,55.29,55.12,55.12,48300.0,41.1618,41.1841,41.0575,41.0575,48300.0
2011-10-07 13:40:00,55.12,55.23,55.1,55.19,42300.0,41.0575,41.1394,41.0426,41.1097,42300.0
2011-10-07 13:50:00,55.19,55.27,55.05,55.23,47200.0,41.1097,41.1692,41.0054,41.1394,47200.0
2011-10-07 14:00:00,55.23,55.26,55.12,55.18,55700.0,41.1394,41.1618,41.0575,41.1022,55700.0
2011-10-07 14:10:00,55.18,55.22,55.07,55.14,75000.0,41.1022,41.132,41.0203,41.0724,75000.0
2011-10-07 14:20:00,55.15,55.36,55.13,55.14,77100.0,41.0799,41.2363,41.065,41.0724,77100.0
2011-10-07 14:30:00,55.14,55.3,55.14,55.26,72000.0,41.0724,41.1916,41.0724,41.1618,72000.0
2011-10-07 14:40:00,55.27,55.27,54.95,54.97,100500.0,41.1692,41.1692,40.9309,40.9458,100500.0
2011-10-07 14:50:00,54.96,55.18,54.85,55.14,117700.0,40.9383,41.1022,40.8564,41.0724,117700.0
2011-10-07 15:00:00,55.13,55.18,55.0,55.17,120300.0,41.065,41.1022,40.9681,41.0948,120300.0
2011-10-07 15:10:00,55.17,55.28,55.1,55.25,153100.0,41.0948,41.1767,41.0426,41.1543,153100.0
2011-10-07 15:20:00,55.26,55.46,55.24,55.43,145500.0,41.1618,41.3108,41.1469,41.2884,145500.0
2011-10-07 15:30:00,55.43,55.47,55.25,55.27,104400.0,41.2884,41.3182,41.1543,41.1692,104400.0
2011-10-07 15:40:00,55.24,55.25,55.12,55.21,198900.0,41.1469,41.1543,41.0575,41.1246,198900.0
2011-10-07 15:50:00,55.2,55.22,54.85,54.92,338100.0,41.1171,41.132,40.8564,40.9085,338100.0
2011-10-10 09:30:00,55.81,55.96,55.64,55.92,64100.0,41.5715,41.6832,41.4448,41.6534,64100.0
2011-10-10 09:40:00,55.94,56.06,55.69,55.7,74600.0,41.6683,41.7577,41.4821,41.4895,74600.0
2011-10-10 09:50:00,55.7,55.86,55.63,55.74,91500.0,41.4895,41.6087,41.4374,41.5193,91500.0
2011-10-10 10:00:00,55.72,55.79,55.69,55.73,55300.0,41.5044,41.5566,41.4821,41.5119,55300.0
2011-10-10 10:10:00,55.74,56.01,55.74,55.97,75300.0,41.5193,41.7205,41.5193,41.6907,75300.0
2011-10-10 10:20:00,55.96,56.0,55.82,55.82,72800.0,41.6832,41.713,41.5789,41.5789,72800.0
2011-10-10 10:30:00,55.8,55.84,55.71,55.76,46100.0,41.564,41.5938,41.497,41.5342,46100.0
2011-10-10 10:40:00,55.75,55.78,55.55,55.72,102300.0,41.5268,41.5491,41.3778,41.5044,102300.0
2011-10-10 10:50:00,55.71,55.73,55.63,55.66,55000.0,41.497,41.5119,41.4374,41.4597,55000.0
2011-10-10 11:00:00,55.65,55.68,55.6,55.66,52300.0,41.4523,41.4746,41.4151,41.4597,52300.0
2011-10-10 11:10:00,55.64,55.65,55.45,55.47,55700.0,41.4448,41.4523,41.3033,41.3182,55700.0
2011-10-10 11:20:00,55.47,55.56,55.45,55.55,67300.0,41.3182,41.3853,41.3033,41.3778,67300.0
2011-10-10 11:30:00,55.55,55.59,55.5,55.58,65500.0,41.3778,41.4076,41.3406,41.4002,65500.0
2011-10-10 11:40:00,55.58,55.6,55.51,55.53,79700.0,41.4002,41.4151,41.348,41.3629,79700.0
2011-10-10 11:50:00,55.53,55.57,55.49,55.53,32100.0,41.3629,41.3927,41.3331,41.3629,32100.0
2011-10-10 12:00:00,55.53,55.55,55.4,55.42,42700.0,41.3629,41.3778,41.2661,41.281,42700.0
2011-10-10 12:10:00,55.41,55.58,55.41,55.55,30800.0,41.2735,41.4002,41.2735,41.3778,30800.0
2011-10-10 12:20:00,55.54,55.57,55.5,55.51,32100.0,41.3704,41.3927,41.3406,41.348,32100.0
2011-10-10 12:30:00,55.5,55.55,55.41,55.42,31100.0,41.3406,41.3778,41.2735,41.281,31100.0
2011-10-10 12:40:00,55.43,55.5,55.42,55.44,35400.0,41.2884,41.3406,41.281,41.2959,35400.0
2011-10-10 12:50:00,55.44,55.5,55.42,55.45,43400.0,41.2959,41.3406,41.281,41.3033,43400.0
2011-10-10 13:00:00,55.45,55.53,55.4,55.53,38700.0,41.3033,41.3629,41.2661,41.3629,38700.0
2011-10-10 13:10:00,55.53,55.55,55.48,55.55,20400.0,41.3629,41.3778,41.3257,41.3778,20400.0
2011-10-10 13:20:00,55.54,55.59,55.52,55.53,62000.0,41.3704,41.4076,41.3555,41.3629,62000.0
2011-10-10 13:30:00,55.54,55.58,55.52,55.55,39000.0,41.3704,41.4002,41.3555,41.3778,39000.0
2011-10-10 13:40:00,55.55,55.59,55.5,55.59,32300.0,41.3778,41.4076,41.3406,41.4076,32300.0
2011-10-10 13:50:00,55.58,55.63,55.56,55.57,35200.0,41.4002,41.4374,41.3853,41.3927,35200.0
2011-10-10 14:00:00,55.56,55.59,55.52,55.57,33500.0,41.3853,41.4076,41.3555,41.3927,33500.0
2011-10-10 14:10:00,55.56,55.71,55.56,55.68,43700.0,41.3853,41.497,41.3853,41.4746,43700.0
2011-10-10 14:20:00,55.68,55.75,55.68,55.71,36100.0,41.4746,41.5268,41.4746,41.497,36100.0
2011-10-10 14:30:00,55.71,55.73,55.68,55.68,33100.0,41.497,41.5119,41.4746,41.4746,33100.0
2011-10-10 14:40:00,55.68,55.74,55.67,55.7,32600.0,41.4746,41.5193,41.4672,41.4895,32600.0
2011-10-10 14:50:00,55.71,55.72,55.62,55.63,36400.0,41.497,41.5044,41.4299,41.4374,36400.0
2011-10-10 15:00:00,55.64,55.66,55.46,55.48,63200.0,41.4448,41.4597,41.3108,41.3257,63200.0
2011-10-10 15:10:00,55.48,55.55,55.38,55.54,54300.0,41.3257,41.3778,41.2512,41.3704,54300.0
2011-10-10 15:20:00,55.54,55.57,55.42,55.51,70400.0,41.3704,41.3927,41.281,41.348,70400.0
2011-10-10 15:30:00,55.51,55.65,55.46,55.55,96800.0,41.348,41.4523,41.3108,41.3778,96800.0
2011-10-10 15:40:00,55.56,55.7,55.48,55.69,114200.0,41.3853,41.4895,41.3257,41.4821,114200.0
2011-10-10 15:50:00,55.69,55.92,55.69,55.92,229000.0,41.4821,41.6534,41.4821,41.6534,229000.0
2011-10-11 09:30:00,55.54,55.57,55.27,55.3,120300.0,41.3704,41.3927,41.1692,41.1916,120300.0
2011-10-11 09:40:00,55.28,55.71,55.28,55.68,85900.0,41.1767,41.497,41.1767,41.4746,85900.0
2011-10-11 09:50:00,55.68,55.69,55.49,55.51,44500.0,41.4746,41.4821,41.3331,41.348,44500.0
2011-10-11 10:00:00,55.52,55.53,55.25,55.36,65200.0,41.3555,41.3629,41.1543,41.2363,65200.0
2011-10-11 10:10:00,55.36,55.56,55.36,55.45,38500.0,41.2363,41.3853,41.2363,41.3033,38500.0
2011-10-11 10:20:00,55.46,55.54,55.29,55.54,67200.0,41.3108,41.3704,41.1841,41.3704,67200.0
2011-10-11 10:30:00,55.54,55.6,55.51,55.54,117600.0,41.3704,41.4151,41.348,41.3704,117600.0
2011-10-11 10:40:00,55.55,55.62,55.44,55.44,45600.0,41.3778,41.4299,41.2959,41.2959,45600.0
2011-10-11 10:50:00,55.44,55.5,55.36,55.37,39200.0,41.2959,41.3406,41.2363,41.2437,39200.0
2011-10-11 11:00:00,55.36,55.48,55.36,55.45,49000.0,41.2363,41.3257,41.2363,41.3033,49000.0
2011-10-11 11:10:00,55.43,55.49,55.33,55.35,62300.0,41.2884,41.3331,41.2139,41.2288,62300.0
2011-10-11 11:20:00,55.34,55.34,55.21,55.22,70200.0,41.2214,41.2214,41.1246,41.132,70200.0
2011-10-11 11:30:00,55.22,55.42,55.22,55.42,55600.0,41.132,41.281,41.132,41.281,55600.0
2011-10-11 11:40:00,55.41,55.5,55.4,55.4,47400.0,41.2735,41.3406,41.2661,41.2661,47400.0
2011-10-11 11:50:00,55.4,55.5,55.4,55.46,57300.0,41.2661,41.3406,41.2661,41.3108,57300.0
2011-10-11 12:00:00,55.46,55.48,55.29,55.37,29200.0,41.3108,41.3257,41.1841,41.2437,29200.0
2011-10-11 12:10:00,55.38,55.41,55.35,55.36,16400.0,41.2512,41.2735,41.2288,41.2363,16400.0
2011-10-11 12:20:00,55.36,55.41,55.33,55.35,26100.0,41.2363,41.2735,41.2139,41.2288,26100.0
2011-10-11 12:30:00,55.35,55.36,55.19,55.21,56700.0,41.2288,41.2363,41.1097,41.1246,56700.0
2011-10-11 12:40:00,55.22,55.23,55.15,55.16,44400.0,41.132,41.1394,41.0799,41.0873,44400.0
2011-10-11 12:50:00,55.15,55.25,55.13,55.21,42900.0,41.0799,41.1543,41.065,41.1246,42900.0
2011-10-11 13:00:00,55.21,55.27,55.11,55.24,64400.0,41.1246,41.1692,41.0501,41.1469,64400.0
2011-10-11 13:10:00,55.24,55.28,55.16,55.21,55700.0,41.1469,41.1767,41.0873,41.1246,55700.0
2011-10-11 13:20:00,55.22,55.28,55.16,55.24,36200.0,41.132,41.1767,41.0873,41.1469,36200.0
2011-10-11 13:30:00,55.26,55.3,55.18,55.19,43700.0,41.1618,41.1916,41.1022,41.1097,43700.0
2011-10-11 13:40:00,55.19,55.24,55.14,55.2,59200.0,41.1097,41.1469,41.0724,41.1171,59200.0
2011-10-11 13:50:00,55.2,55.36,55.2,55.35,42500.0,41.1171,41.2363,41.1171,41.2288,42500.0
2011-10-11 14:00:00,55.36,55.37,55.29,55.3,54000.0,41.2363,41.2437,41.1841,41.1916,54000.0
2011-10-11 14:10:00,55.31,55.39,55.3,55.35,36300.0,41.199,41.2586,41.1916,41.2288,36300.0
2011-10-11 14:20:00,55.35,55.39,55.2,55.22,53900.0,41.2288,41.2586,41.1171,41.132,53900.0
2011-10-11 14:30:00,55.22,55.31,55.21,55.22,58800.0,41.132,41.199,41.1246,41.132,58800.0
2011-10-11 14:40:00,55.22,55.3,55.22,55.25,37100.0,41.132,41.1916,41.132,41.1543,37100.0
2011-10-11 14:50:00,55.24,55.33,55.23,55.25,40800.0,41.1469,41.2139,41.1394,41.1543,40800.0
2011-10-11 15:00:00,55.25,55.44,55.25,55.4,53500.0,41.1543,41.2959,41.1543,41.2661,53500.0
2011-10-11 15:10:00,55.41,55.41,55.29,55.29,52100.0,41.2735,41.2735,41.1841,41.1841,52100.0
2011-10-11 15:20:00,55.3,55.3,55.21,55.22,123200.0,41.1916,41.1916,41.1246,41.132,123200.0
2011-10-11 15:30:00,55.22,55.36,55.21,55.31,123600.0,41.132,41.2363,41.1246,41.199,123600.0
2011-10-11 15:40:00,55.32,55.35,55.2,55.25,173600.0,41.2065,41.2288,41.1171,41.1543,173600.0
2011-10-11 15:50:00,55.25,55.33,55.24,55.3,237000.0,41.1543,41.2139,41.1469,41.1916,237000.0
2011-10-12 09:30:00,55.8,55.81,55.26,55.7,144900.0,41.564,41.5715,41.1618,41.4895,144900.0
2011-10-12 09:40:00,55.71,56.16,55.7,55.84,200600.0,41.497,41.8322,41.4895,41.5938,200600.0
2011-10-12 09:50:00,55.84,56.33,55.84,56.11,168800.0,41.5938,41.9588,41.5938,41.7949,168800.0
2011-10-12 10:00:00,56.11,56.13,55.91,56.02,55900.0,41.7949,41.8098,41.646,41.7279,55900.0
2011-10-12 10:10:00,56.02,56.28,56.01,56.2,40000.0,41.7279,41.9216,41.7205,41.862,40000.0
2011-10-12 10:20:00,56.2,56.23,55.97,55.97,40700.0,41.862,41.8843,41.6907,41.6907,40700.0
2011-10-12 10:30:00,55.98,56.04,55.96,56.02,41000.0,41.6981,41.7428,41.6832,41.7279,41000.0
2011-10-12 10:40:00,56.02,56.04,55.74,55.74,43000.0,41.7279,41.7428,41.5193,41.5193,43000.0
2011-10-12 10:50:00,55.74,55.74,55.57,55.63,49000.0,41.5193,41.5193,41.3927,41.4374,49000.0
2011-10-12 11:00:00,55.62,55.82,55.62,55.82,35500.0,41.4299,41.5789,41.4299,41.5789,35500.0
2011-10-12 11:10:00,55.83,55.85,55.76,55.76,28600.0,41.5864,41.6013,41.5342,41.5342,28600.0
2011-10-12 11:20:00,55.75,55.79,55.61,55.61,57000.0,41.5268,41.5566,41.4225,41.4225,57000.0
2011-10-12 11:30:00,55.6,55.7,55.58,55.67,43000.0,41.4151,41.4895,41.4002,41.4672,43000.0
2011-10-12 11:40:00,55.68,55.88,55.68,55.86,40200.0,41.4746,41.6236,41.4746,41.6087,40200.0
2011-10-12 11:50:00,55.86,55.95,55.84,55.88,29200.0,41.6087,41.6758,41.5938,41.6236,29200.0
2011-10-12 12:00:00,55.88,55.97,55.85,55.9,21100.0,41.6236,41.6907,41.6013,41.6385,21100.0
2011-10-12 12:10:00,55.9,56.05,55.89,56.02,31900.0,41.6385,41.7502,41.6311,41.7279,31900.0
2011-10-12 12:20:00,56.02,56.12,56.01,56.1,30700.0,41.7279,41.8024,41.7205,41.7875,30700.0
2011-10-12 12:30:00,56.1,56.17,56.08,56.08,24100.0,41.7875,41.8396,41.7726,41.7726,24100.0
2011-10-12 12:40:00,56.08,56.11,56.04,56.07,33200.0,41.7726,41.7949,41.7428,41.7651,33200.0
2011-10-12 12:50:00,56.08,56.19,56.08,56.08,47900.0,41.7726,41.8545,41.7726,41.7726,47900.0
2011-10-12 13:00:00,56.1,56.18,56.08,56.08,27900.0,41.7875,41.8471,41.7726,41.7726,27900.0
2011-10-12 13:10:00,56.09,56.14,56.08,56.13,29100.0,41.78,41.8173,41.7726,41.8098,29100.0
2011-10-12 13:20:00,56.13,56.15,56.07,56.08,17800.0,41.8098,41.8247,41.7651,41.7726,17800.0
2011-10-12 13:30:00,56.1,56.15,56.1,56.12,24100.0,41.7875,41.8247,41.7875,41.8024,24100.0
2011-10-12 13:40:00,56.12,56.15,56.04,56.05,33300.0,41.8024,41.8247,41.7428,41.7502,33300.0
2011-10-12 13:50:00,56.05,56.1,56.0,56.09,18100.0,41.7502,41.7875,41.713,41.78,18100.0
2011-10-12 14:00:00,56.11,56.11,56.02,56.09,39000.0,41.7949,41.7949,41.7279,41.78,39000.0
2011-10-12 14:10:00,56.11,56.12,56.04,56.08,31300.0,41.7949,41.8024,41.7428,41.7726,31300.0
2011-10-12 14:20:00,56.08,56.08,56.0,56.07,34200.0,41.7726,41.7726,41.713,41.7651,34200.0
2011-10-12 14:30:00,56.07,56.12,56.04,56.08,33400.0,41.7651,41.8024,41.7428,41.7726,33400.0
2011-10-12 14:40:00,56.09,56.12,56.03,56.08,37500.0,41.78,41.8024,41.7353,41.7726,37500.0
2011-10-12 14:50:00,56.08,56.16,56.0,56.02,126600.0,41.7726,41.8322,41.713,41.7279,126600.0
2011-10-12 15:00:00,56.02,56.02,55.83,55.9,79600.0,41.7279,41.7279,41.5864,41.6385,79600.0
2011-10-12 15:10:00,55.89,55.95,55.78,55.85,35600.0,41.6311,41.6758,41.5491,41.6013,35600.0
2011-10-12 15:20:00,55.87,55.92,55.75,55.83,61200.0,41.6162,41.6534,41.5268,41.5864,61200.0
2011-10-12 15:30:00,55.82,55.89,55.7,55.7,99200.0,41.5789,41.6311,41.4895,41.4895,99200.0
2011-10-12 15:40:00,55.69,55.77,55.43,55.43,143900.0,41.4821,41.5417,41.2884,41.2884,143900.0
2011-10-12 15:50:00,55.44,55.53,55.41,55.44,279900.0,41.2959,41.3629,41.2735,41.2959,279900.0
2011-10-13 09:30:00,55.25,55.26,54.83,55.03,88400.0,41.1543,41.1618,40.8415,40.9905,88400.0
2011-10-13 09:40:00,55.06,55.14,54.9,55.0,109500.0,41.0128,41.0724,40.8936,40.9681,109500.0
2011-10-13 09:50:00,55.0,55.0,54.81,54.87,94800.0,40.9681,40.9681,40.8266,40.8713,94800.0
2011-10-13 10:00:00,54.85,54.95,54.64,54.76,81000.0,40.8564,40.9309,40.7,40.7894,81000.0
2011-10-13 10:10:00,54.79,55.04,54.79,54.92,39900.0,40.8117,40.9979,40.8117,40.9085,39900.0
2011-10-13 10:20:00,54.93,55.04,54.93,54.94,26000.0,40.916,40.9979,40.916,40.9234,26000.0
2011-10-13 10:30:00,54.92,55.01,54.92,54.94,32200.0,40.9085,40.9756,40.9085,40.9234,32200.0
2011-10-13 10:40:00,54.94,54.99,54.91,54.97,118400.0,40.9234,40.9607,40.9011,40.9458,118400.0
2011-10-13 10:50:00,54.98,55.01,54.87,54.87,58300.0,40.9532,40.9756,40.8713,40.8713,58300.0
2011-10-13 11:00:00,54.87,55.01,54.84,54.98,45800.0,40.8713,40.9756,40.8489,40.9532,45800.0
2011-10-13 11:10:00,54.98,55.01,54.8,54.81,46800.0,40.9532,40.9756,40.8192,40.8266,46800.0
2011-10-13 11:20:00,54.82,55.0,54.82,54.95,23000.0,40.834,40.9681,40.834,40.9309,23000.0
2011-10-13 11:30:00,54.95,55.02,54.94,55.0,71400.0,40.9309,40.983,40.9234,40.9681,71400.0
2011-10-13 11:40:00,55.0,55.02,54.97,54.98,76400.0,40.9681,40.983,40.9458,40.9532,76400.0
2011-10-13 11:50:00,54.99,55.08,54.96,55.0,80800.0,40.9607,41.0277,40.9383,40.9681,80800.0
2011-10-13 12:00:00,54.99,55.06,54.96,55.0,44900.0,40.9607,41.0128,40.9383,40.9681,44900.0
2011-10-13 12:10:00,55.0,55.01,54.93,54.98,24000.0,40.9681,40.9756,40.916,40.9532,24000.0
2011-10-13 12:20:00,54.96,55.01,54.95,54.97,32200.0,40.9383,40.9756,40.9309,40.9458,32200.0
2011-10-13 12:30:00,54.97,55.0,54.94,54.99,23200.0,40.9458,40.9681,40.9234,40.9607,23200.0
2011-10-13 12:40:00,54.99,55.02,54.95,54.97,48200.0,40.9607,40.983,40.9309,40.9458,48200.0
2011-10-13 12:50:00,54.97,55.03,54.97,54.99,36900.0,40.9458,40.9905,40.9458,40.9607,36900.0
2011-10-13 13:00:00,55.0,55.07,54.96,55.02,49000.0,40.9681,41.0203,40.9383,40.983,49000.0
2011-10-13 13:10:00,55.03,55.07,55.0,55.0,76700.0,40.9905,41.0203,40.9681,40.9681,76700.0
2011-10-13 13:20:00,55.01,55.04,54.98,54.99,62700.0,40.9756,40.9979,40.9532,40.9607,62700.0
2011-10-13 13:30:00,55.0,55.1,54.99,54.99,60800.0,40.9681,41.0426,40.9607,40.9607,60800.0
2011-10-13 13:40:00,55.0,55.17,54.98,55.16,54800.0,40.9681,41.0948,40.9532,41.0873,54800.0
2011-10-13 13:50:00,55.16,55.2,55.11,55.15,25500.0,41.0873,41.1171,41.0501,41.0799,25500.0
2011-10-13 14:00:00,55.15,55.16,55.07,55.15,27500.0,41.0799,41.0873,41.0203,41.0799,27500.0
2011-10-13 14:10:00,55.15,55.25,55.12,55.23,26900.0,41.0799,41.1543,41.0575,41.1394,26900.0
2011-10-13 14:20:00,55.25,55.29,55.15,55.19,28300.0,41.1543,41.1841,41.0799,41.1097,28300.0
2011-10-13 14:30:00,55.19,55.31,55.18,55.26,38200.0,41.1097,41.199,41.1022,41.1618,38200.0
2011-10-13 14:40:00,55.27,55.33,55.21,55.32,80400.0,41.1692,41.2139,41.1246,41.2065,80400.0
2011-10-13 14:50:00,55.32,55.32,55.14,55.16,118100.0,41.2065,41.2065,41.0724,41.0873,118100.0
2011-10-13 15:00:00,55.16,55.17,55.07,55.1,204700.0,41.0873,41.0948,41.0203,41.0426,204700.0
2011-10-13 15:10:00,55.1,55.12,55.05,55.1,120000.0,41.0426,41.0575,41.0054,41.0426,120000.0
2011-10-13 15:20:00,55.09,55.11,54.98,55.0,93200.0,41.0352,41.0501,40.9532,40.9681,93200.0
2011-10-13 15:30:00,55.0,55.05,54.92,54.96,153000.0,40.9681,41.0054,40.9085,40.9383,153000.0
2011-10-13 15:40:00,54.96,55.11,54.94,55.1,184500.0,40.9383,41.0501,40.9234,41.0426,184500.0
2011-10-13 15:50:00,55.1,55.2,55.08,55.14,242000.0,41.0426,41.1171,41.0277,41.0724,242000.0
2011-10-14 09:30:00,55.65,55.85,55.45,55.76,68100.0,41.4523,41.6013,41.3033,41.5342,68100.0
2011-10-14 09:40:00,55.77,55.79,55.48,55.5,53700.0,41.5417,41.5566,41.3257,41.3406,53700.0
2011-10-14 09:50:00,55.51,55.91,55.51,55.83,77700.0,41.348,41.646,41.348,41.5864,77700.0
2011-10-14 10:00:00,55.83,55.84,55.68,55.78,68500.0,41.5864,41.5938,41.4746,41.5491,68500.0
2011-10-14 10:10:00,55.75,55.82,55.68,55.69,56300.0,41.5268,41.5789,41.4746,41.4821,56300.0
2011-10-14 10:20:00,55.69,55.98,55.69,55.93,55500.0,41.4821,41.6981,41.4821,41.6609,55500.0
2011-10-14 10:30:00,55.93,56.17,55.91,55.99,85700.0,41.6609,41.8396,41.646,41.7056,85700.0
2011-10-14 10:40:00,55.97,56.0,55.79,55.84,99200.0,41.6907,41.713,41.5566,41.5938,99200.0
2011-10-14 10:50:00,55.85,55.88,55.69,55.8,38500.0,41.6013,41.6236,41.4821,41.564,38500.0
2011-10-14 11:00:00,55.81,56.03,55.81,56.02,42900.0,41.5715,41.7353,41.5715,41.7279,42900.0
2011-10-14 11:10:00,56.02,56.07,55.85,55.92,47400.0,41.7279,41.7651,41.6013,41.6534,47400.0
2011-10-14 11:20:00,55.93,55.93,55.51,55.54,81200.0,41.6609,41.6609,41.348,41.3704,81200.0
2011-10-14 11:30:00,55.53,55.61,55.5,55.58,51700.0,41.3629,41.4225,41.3406,41.4002,51700.0
2011-10-14 11:40:00,55.58,55.75,55.58,55.7,38300.0,41.4002,41.5268,41.4002,41.4895,38300.0
2011-10-14 11:50:00,55.7,55.8,55.69,55.72,59400.0,41.4895,41.564,41.4821,41.5044,59400.0
2011-10-14 12:00:00,55.72,55.76,55.64,55.67,36500.0,41.5044,41.5342,41.4448,41.4672,36500.0
2011-10-14 12:10:00,55.67,55.75,55.6,55.6,33400.0,41.4672,41.5268,41.4151,41.4151,33400.0
2011-10-14 12:20:00,55.59,55.69,55.54,55.68,26100.0,41.4076,41.4821,41.3704,41.4746,26100.0
2011-10-14 12:30:00,55.68,55.77,55.68,55.7,18000.0,41.4746,41.5417,41.4746,41.4895,18000.0
2011-10-14 12:40:00,55.7,55.76,55.7,55.73,15500.0,41.4895,41.5342,41.4895,41.5119,15500.0
2011-10-14 12:50:00,55.75,55.76,55.68,55.68,34300.0,41.5268,41.5342,41.4746,41.4746,34300.0
2011-10-14 13:00:00,55.68,55.76,55.68,55.74,27800.0,41.4746,41.5342,41.4746,41.5193,27800.0
2011-10-14 13:10:00,55.73,55.75,55.69,55.72,28700.0,41.5119,41.5268,41.4821,41.5044,28700.0
2011-10-14 13:20:00,55.71,55.73,55.65,55.65,14300.0,41.497,41.5119,41.4523,41.4523,14300.0
2011-10-14 13:30:00,55.64,55.72,55.63,55.68,16400.0,41.4448,41.5044,41.4374,41.4746,16400.0
2011-10-14 13:40:00,55.7,55.77,55.7,55.75,25200.0,41.4895,41.5417,41.4895,41.5268,25200.0
2011-10-14 13:50:00,55.74,55.77,55.66,55.74,34700.0,41.5193,41.5417,41.4597,41.5193,34700.0
2011-10-14 14:00:00,55.73,55.93,55.73,55.82,69000.0,41.5119,41.6609,41.5119,41.5789,69000.0
2011-10-14 14:10:00,55.81,55.82,55.76,55.8,20000.0,41.5715,41.5789,41.5342,41.564,20000.0
2011-10-14 14:20:00,55.8,55.81,55.76,55.79,14400.0,41.564,41.5715,41.5342,41.5566,14400.0
2011-10-14 14:30:00,55.79,55.8,55.7,55.72,18600.0,41.5566,41.564,41.4895,41.5044,18600.0
2011-10-14 14:40:00,55.72,55.72,55.61,55.64,26000.0,41.5044,41.5044,41.4225,41.4448,26000.0
2011-10-14 14:50:00,55.64,55.7,55.62,55.68,53700.0,41.4448,41.4895,41.4299,41.4746,53700.0
2011-10-14 15:00:00,55.69,55.69,55.62,55.64,61900.0,41.4821,41.4821,41.4299,41.4448,61900.0
2011-10-14 15:10:00,55.64,55.69,55.63,55.66,34300.0,41.4448,41.4821,41.4374,41.4597,34300.0
2011-10-14 15:20:00,55.66,55.7,55.63,55.68,40600.0,41.4597,41.4895,41.4374,41.4746,40600.0
2011-10-14 15:30:00,55.69,55.73,55.61,55.61,120100.0,41.4821,41.5119,41.4225,41.4225,120100.0
2011-10-14 15:40:00,55.59,55.73,55.55,55.65,101700.0,41.4076,41.5119,41.3778,41.4523,101700.0
2011-10-14 15:50:00,55.65,55.83,55.58,55.83,211700.0,41.4523,41.5864,41.4002,41.5864,211700.0
2011-10-17 09:30:00,55.43,55.81,55.34,55.36,54800.0,41.2884,41.5715,41.2214,41.2363,54800.0
2011-10-17 09:40:00,55.32,55.36,55.17,55.18,36700.0,41.2065,41.2363,41.0948,41.1022,36700.0
2011-10-17 09:50:00,55.17,55.35,55.06,55.08,47600.0,41.0948,41.2288,41.0128,41.0277,47600.0
2011-10-17 10:00:00,55.09,55.31,55.06,55.31,136300.0,41.0352,41.199,41.0128,41.199,136300.0
2011-10-17 10:10:00,55.32,55.5,55.2,55.42,60600.0,41.2065,41.3406,41.1171,41.281,60600.0
2011-10-17 10:20:00,55.42,55.58,55.34,55.47,49000.0,41.281,41.4002,41.2214,41.3182,49000.0
2011-10-17 10:30:00,55.47,55.56,55.43,55.47,72000.0,41.3182,41.3853,41.2884,41.3182,72000.0
2011-10-17 10:40:00,55.47,55.47,55.32,55.34,37300.0,41.3182,41.3182,41.2065,41.2214,37300.0
2011-10-17 10:50:00,55.34,55.47,55.34,55.42,34600.0,41.2214,41.3182,41.2214,41.281,34600.0
2011-10-17 11:00:00,55.42,55.45,55.3,55.35,60600.0,41.281,41.3033,41.1916,41.2288,60600.0
2011-10-17 11:10:00,55.35,55.49,55.33,55.4,65300.0,41.2288,41.3331,41.2139,41.2661,65300.0
2011-10-17 11:20:00,55.4,55.5,55.4,55.41,26700.0,41.2661,41.3406,41.2661,41.2735,26700.0
2011-10-17 11:30:00,55.41,55.52,55.4,55.46,23000.0,41.2735,41.3555,41.2661,41.3108,23000.0
2011-10-17 11:40:00,55.45,55.48,55.23,55.23,24800.0,41.3033,41.3257,41.1394,41.1394,24800.0
2011-10-17 11:50:00,55.23,55.28,55.14,55.16,31100.0,41.1394,41.1767,41.0724,41.0873,31100.0
2011-10-17 12:00:00,55.16,55.26,55.15,55.25,19100.0,41.0873,41.1618,41.0799,41.1543,19100.0
2011-10-17 12:10:00,55.24,55.39,55.19,55.38,28600.0,41.1469,41.2586,41.1097,41.2512,28600.0
2011-10-17 12:20:00,55.37,55.48,55.36,55.48,56400.0,41.2437,41.3257,41.2363,41.3257,56400.0
2011-10-17 12:30:00,55.46,55.49,55.36,55.48,54300.0,41.3108,41.3331,41.2363,41.3257,54300.0
2011-10-17 12:40:00,55.48,55.51,55.33,55.33,47300.0,41.3257,41.348,41.2139,41.2139,47300.0
2011-10-17 12:50:00,55.32,55.36,55.25,55.26,35600.0,41.2065,41.2363,41.1543,41.1618,35600.0
2011-10-17 13:00:00,55.26,55.31,55.22,55.26,30300.0,41.1618,41.199,41.132,41.1618,30300.0
2011-10-17 13:10:00,55.26,55.29,55.14,55.2,35300.0,41.1618,41.1841,41.0724,41.1171,35300.0
2011-10-17 13:20:00,55.21,55.25,55.14,55.16,16000.0,41.1246,41.1543,41.0724,41.0873,16000.0
2011-10-17 13:30:00,55.16,55.16,54.98,55.08,48400.0,41.0873,41.0873,40.9532,41.0277,48400.0
2011-10-17 13:40:00,55.08,55.22,55.08,55.16,38000.0,41.0277,41.132,41.0277,41.0873,38000.0
2011-10-17 13:50:00,55.16,55.21,55.06,55.11,29200.0,41.0873,41.1246,41.0128,41.0501,29200.0
2011-10-17 14:00:00,55.11,55.22,55.09,55.09,22600.0,41.0501,41.132,41.0352,41.0352,22600.0
2011-10-17 14:10:00,55.08,55.15,55.07,55.09,31200.0,41.0277,41.0799,41.0203,41.0352,31200.0
2011-10-17 14:20:00,55.1,55.14,55.07,55.08,18900.0,41.0426,41.0724,41.0203,41.0277,18900.0
2011-10-17 14:30:00,55.07,55.1,54.95,54.97,31600.0,41.0203,41.0426,40.9309,40.9458,31600.0
2011-10-17 14:40:00,54.97,55.01,54.93,54.93,38400.0,40.9458,40.9756,40.916,40.916,38400.0
2011-10-17 14:50:00,54.94,54.97,54.87,54.97,45700.0,40.9234,40.9458,40.8713,40.9458,45700.0
2011-10-17 15:00:00,54.99,55.13,54.97,55.05,29700.0,40.9607,41.065,40.9458,41.0054,29700.0
2011-10-17 15:10:00,55.04,55.19,55.04,55.15,26700.0,40.9979,41.1097,40.9979,41.0799,26700.0
2011-10-17 15:20:00,55.15,55.21,55.14,55.17,38200.0,41.0799,41.1246,41.0724,41.0948,38200.0
2011-10-17 15:30:00,55.17,55.2,54.99,55.02,96100.0,41.0948,41.1171,40.9607,40.983,96100.0
2011-10-17 15:40:00,55.02,55.23,55.0,55.13,95200.0,40.983,41.1394,40.9681,41.065,95200.0
2011-10-17 15:50:00,55.14,55.19,55.01,55.07,204800.0,41.0724,41.1097,40.9756,41.0203,204800.0
2011-10-18 09:30:00,55.02,55.14,54.85,55.09,40500.0,40.983,41.0724,40.8564,41.0352,40500.0
2011-10-18 09:40:00,55.1,55.1,54.45,54.45,41500.0,41.0426,41.0426,40.5584,40.5584,41500.0
2011-10-18 09:50:00,54.45,54.45,54.25,54.29,84800.0,40.5584,40.5584,40.4095,40.4393,84800.0
2011-10-18 10:00:00,54.3,54.37,54.2,54.34,77400.0,40.4467,40.4989,40.3722,40.4765,77400.0
2011-10-18 10:10:00,54.34,54.4,54.15,54.15,58100.0,40.4765,40.5212,40.335,40.335,58100.0
2011-10-18 10:20:00,54.15,54.49,54.14,54.49,33900.0,40.335,40.5882,40.3275,40.5882,33900.0
2011-10-18 10:30:00,54.5,54.75,54.5,54.67,37800.0,40.5957,40.7819,40.5957,40.7223,37800.0
2011-10-18 10:40:00,54.69,54.86,54.69,54.84,30000.0,40.7372,40.8638,40.7372,40.8489,30000.0
2011-10-18 10:50:00,54.84,54.89,54.73,54.76,46500.0,40.8489,40.8862,40.767,40.7894,46500.0
2011-10-18 11:00:00,54.75,54.76,54.63,54.63,22800.0,40.7819,40.7894,40.6925,40.6925,22800.0
2011-10-18 11:10:00,54.65,54.67,54.52,54.66,87200.0,40.7074,40.7223,40.6106,40.7149,87200.0
2011-10-18 11:20:00,54.67,54.72,54.63,54.71,44700.0,40.7223,40.7596,40.6925,40.7521,44700.0
2011-10-18 11:30:00,54.71,55.05,54.71,55.05,71100.0,40.7521,41.0054,40.7521,41.0054,71100.0
2011-10-18 11:40:00,55.07,55.17,55.03,55.08,27900.0,41.0203,41.0948,40.9905,41.0277,27900.0
2011-10-18 11:50:00,55.09,55.13,55.01,55.02,14800.0,41.0352,41.065,40.9756,40.983,14800.0
2011-10-18 12:00:00,55.03,55.06,54.95,54.96,17000.0,40.9905,41.0128,40.9309,40.9383,17000.0
2011-10-18 12:10:00,54.97,54.97,54.82,54.83,12200.0,40.9458,40.9458,40.834,40.8415,12200.0
2011-10-18 12:20:00,54.82,54.85,54.8,54.82,7700.0,40.834,40.8564,40.8192,40.834,7700.0
2011-10-18 12:30:00,54.82,55.0,54.79,54.98,16000.0,40.834,40.9681,40.8117,40.9532,16000.0
2011-10-18 12:40:00,54.98,55.06,54.98,55.04,21600.0,40.9532,41.0128,40.9532,40.9979,21600.0
2011-10-18 12:50:00,55.03,55.07,54.99,55.05,13200.0,40.9905,41.0203,40.9607,41.0054,13200.0
2011-10-18 13:00:00,55.05,55.11,55.04,55.11,14400.0,41.0054,41.0501,40.9979,41.0501,14400.0
2011-10-18 13:10:00,55.11,55.11,54.99,55.03,20300.0,41.0501,41.0501,40.9607,40.9905,20300.0
2011-10-18 13:20:00,55.03,55.04,54.95,55.02,18200.0,40.9905,40.9979,40.9309,40.983,18200.0
2011-10-18 13:30:00,55.02,55.1,55.0,55.1,18900.0,40.983,41.0426,40.9681,41.0426,18900.0
2011-10-18 13:40:00,55.11,55.11,55.0,55.06,24100.0,41.0501,41.0501,40.9681,41.0128,24100.0
2011-10-18 13:50:00,55.07,55.19,55.06,55.09,24100.0,41.0203,41.1097,41.0128,41.0352,24100.0
2011-10-18 14:00:00,55.09,55.14,55.04,55.11,76500.0,41.0352,41.0724,40.9979,41.0501,76500.0
2011-10-18 14:10:00,55.12,55.24,55.1,55.22,25700.0,41.0575,41.1469,41.0426,41.132,25700.0
2011-10-18 14:20:00,55.23,55.35,55.22,55.33,36000.0,41.1394,41.2288,41.132,41.2139,36000.0
2011-10-18 14:30:00,55.35,55.4,55.3,55.3,24300.0,41.2288,41.2661,41.1916,41.1916,24300.0
2011-10-18 14:40:00,55.29,55.3,55.22,55.29,31000.0,41.1841,41.1916,41.132,41.1841,31000.0
2011-10-18 14:50:00,55.29,55.34,55.25,55.31,25000.0,41.1841,41.2214,41.1543,41.199,25000.0
2011-10-18 15:00:00,55.32,55.74,55.31,55.7,65900.0,41.2065,41.5193,41.199,41.4895,65900.0
2011-10-18 15:10:00,55.7,56.02,55.65,55.67,105400.0,41.4895,41.7279,41.4523,41.4672,105400.0
2011-10-18 15:20:00,55.67,55.77,55.57,55.6,82900.0,41.4672,41.5417,41.3927,41.4151,82900.0
2011-10-18 15:30:00,55.6,55.64,55.42,55.48,106900.0,41.4151,41.4448,41.281,41.3257,106900.0
2011-10-18 15:40:00,55.47,55.71,55.46,55.68,104300.0,41.3182,41.497,41.3108,41.4746,104300.0
2011-10-18 15:50:00,55.68,55.91,55.53,55.67,280200.0,41.4746,41.646,41.3629,41.4672,280200.0
2011-10-19 09:30:00,55.57,55.94,55.5,55.56,101300.0,41.3927,41.6683,41.3406,41.3853,101300.0
2011-10-19 09:40:00,55.56,55.58,55.17,55.23,79200.0,41.3853,41.4002,41.0948,41.1394,79200.0
2011-10-19 09:50:00,55.23,55.48,55.16,55.36,81300.0,41.1394,41.3257,41.0873,41.2363,81300.0
2011-10-19 10:00:00,55.36,55.44,55.08,55.32,122400.0,41.2363,41.2959,41.0277,41.2065,122400.0
2011-10-19 10:10:00,55.32,55.4,55.28,55.3,87400.0,41.2065,41.2661,41.1767,41.1916,87400.0
2011-10-19 10:20:00,55.3,55.44,55.11,55.4,58400.0,41.1916,41.2959,41.0501,41.2661,58400.0
2011-10-19 10:30:00,55.41,55.41,54.99,55.01,71500.0,41.2735,41.2735,40.9607,40.9756,71500.0
2011-10-19 10:40:00,55.03,55.16,54.96,55.0,44400.0,40.9905,41.0873,40.9383,40.9681,44400.0
2011-10-19 10:50:00,55.01,55.21,55.01,55.05,111000.0,40.9756,41.1246,40.9756,41.0054,111000.0
2011-10-19 11:00:00,55.04,55.16,55.02,55.12,40500.0,40.9979,41.0873,40.983,41.0575,40500.0
2011-10-19 11:10:00,55.11,55.16,55.0,55.06,44700.0,41.0501,41.0873,40.9681,41.0128,44700.0
2011-10-19 11:20:00,55.05,55.13,54.98,55.11,50100.0,41.0054,41.065,40.9532,41.0501,50100.0
2011-10-19 11:30:00,55.12,55.28,55.12,55.27,70300.0,41.0575,41.1767,41.0575,41.1692,70300.0
2011-10-19 11:40:00,55.27,55.3,55.22,55.22,43400.0,41.1692,41.1916,41.132,41.132,43400.0
2011-10-19 11:50:00,55.21,55.22,55.12,55.12,54500.0,41.1246,41.132,41.0575,41.0575,54500.0
2011-10-19 12:00:00,55.13,55.2,55.13,55.17,46000.0,41.065,41.1171,41.065,41.0948,46000.0
2011-10-19 12:10:00,55.16,55.27,55.13,55.21,36900.0,41.0873,41.1692,41.065,41.1246,36900.0
2011-10-19 12:20:00,55.2,55.25,55.14,55.19,28800.0,41.1171,41.1543,41.0724,41.1097,28800.0
2011-10-19 12:30:00,55.18,55.27,55.16,55.22,30600.0,41.1022,41.1692,41.0873,41.132,30600.0
2011-10-19 12:40:00,55.22,55.22,55.16,55.19,46800.0,41.132,41.132,41.0873,41.1097,46800.0
2011-10-19 12:50:00,55.19,55.25,55.16,55.16,25400.0,41.1097,41.1543,41.0873,41.0873,25400.0
2011-10-19 13:00:00,55.17,55.27,55.17,55.2,41600.0,41.0948,41.1692,41.0948,41.1171,41600.0
2011-10-19 13:10:00,55.21,55.22,55.16,55.17,76000.0,41.1246,41.132,41.0873,41.0948,76000.0
2011-10-19 13:20:00,55.16,55.2,55.11,55.13,42900.0,41.0873,41.1171,41.0501,41.065,42900.0
2011-10-19 13:30:00,55.13,55.17,55.08,55.11,36400.0,41.065,41.0948,41.0277,41.0501,36400.0
2011-10-19 13:40:00,55.11,55.16,55.1,55.12,32600.0,41.0501,41.0873,41.0426,41.0575,32600.0
2011-10-19 13:50:00,55.13,55.14,54.97,55.0,30800.0,41.065,41.0724,40.9458,40.9681,30800.0
2011-10-19 14:00:00,55.02,55.09,54.92,54.95,99600.0,40.983,41.0352,40.9085,40.9309,99600.0
2011-10-19 14:10:00,54.95,55.03,54.91,54.99,106200.0,40.9309,40.9905,40.9011,40.9607,106200.0
2011-10-19 14:20:00,54.98,55.02,54.82,54.82,55600.0,40.9532,40.983,40.834,40.834,55600.0
2011-10-19 14:30:00,54.82,54.85,54.61,54.65,80100.0,40.834,40.8564,40.6776,40.7074,80100.0
2011-10-19 14:40:00,54.67,54.71,54.62,54.64,92000.0,40.7223,40.7521,40.6851,40.7,92000.0
2011-10-19 14:50:00,54.65,54.74,54.58,54.7,126700.0,40.7074,40.7745,40.6553,40.7447,126700.0
2011-10-19 15:00:00,54.7,54.76,54.62,54.71,90700.0,40.7447,40.7894,40.6851,40.7521,90700.0
2011-10-19 15:10:00,54.7,54.92,54.66,54.79,74100.0,40.7447,40.9085,40.7149,40.8117,74100.0
2011-10-19 15:20:00,54.8,54.87,54.74,54.79,84500.0,40.8192,40.8713,40.7745,40.8117,84500.0
2011-10-19 15:30:00,54.78,54.91,54.76,54.88,136200.0,40.8043,40.9011,40.7894,40.8787,136200.0
2011-10-19 15:40:00,54.87,55.1,54.69,55.08,206500.0,40.8713,41.0426,40.7372,41.0277,206500.0
2011-10-19 15:50:00,55.07,55.07,54.92,54.97,327700.0,41.0203,41.0203,40.9085,40.9458,327700.0
2011-10-20 09:30:00,54.82,55.17,54.82,54.95,45500.0,40.834,41.0948,40.834,40.9309,45500.0
2011-10-20 09:40:00,54.99,55.25,54.91,55.12,65800.0,40.9607,41.1543,40.9011,41.0575,65800.0
2011-10-20 09:50:00,55.13,55.25,55.03,55.19,53100.0,41.065,41.1543,40.9905,41.1097,53100.0
2011-10-20 10:00:00,55.21,55.46,55.18,55.38,64400.0,41.1246,41.3108,41.1022,41.2512,64400.0
2011-10-20 10:10:00,55.38,55.6,55.38,55.59,48000.0,41.2512,41.4151,41.2512,41.4076,48000.0
2011-10-20 10:20:00,55.59,55.64,55.5,55.56,49400.0,41.4076,41.4448,41.3406,41.3853,49400.0
2011-10-20 10:30:00,55.58,55.77,55.54,55.74,46000.0,41.4002,41.5417,41.3704,41.5193,46000.0
2011-10-20 10:40:00,55.75,55.75,55.5,55.55,26700.0,41.5268,41.5268,41.3406,41.3778,26700.0
2011-10-20 10:50:00,55.52,55.62,55.45,55.51,33200.0,41.3555,41.4299,41.3033,41.348,33200.0
2011-10-20 11:00:00,55.52,55.52,55.26,55.46,61500.0,41.3555,41.3555,41.1618,41.3108,61500.0
2011-10-20 11:10:00,55.46,55.51,55.31,55.33,41000.0,41.3108,41.348,41.199,41.2139,41000.0
2011-10-20 11:20:00,55.34,55.45,55.34,55.41,34100.0,41.2214,41.3033,41.2214,41.2735,34100.0
2011-10-20 11:30:00,55.41,55.42,55.27,55.27,25500.0,41.2735,41.281,41.1692,41.1692,25500.0
2011-10-20 11:40:00,55.26,55.26,55.07,55.1,22700.0,41.1618,41.1618,41.0203,41.0426,22700.0
2011-10-20 11:50:00,55.1,55.14,54.99,55.04,29000.0,41.0426,41.0724,40.9607,40.9979,29000.0
2011-10-20 12:00:00,55.05,55.05,54.91,54.91,30900.0,41.0054,41.0054,40.9011,40.9011,30900.0
2011-10-20 12:10:00,54.9,54.91,54.75,54.75,45600.0,40.8936,40.9011,40.7819,40.7819,45600.0
2011-10-20 12:20:00,54.75,55.03,54.75,55.02,47700.0,40.7819,40.9905,40.7819,40.983,47700.0
2011-10-20 12:30:00,55.01,55.15,55.0,55.13,53700.0,40.9756,41.0799,40.9681,41.065,53700.0
2011-10-20 12:40:00,55.15,55.18,55.03,55.04,39700.0,41.0799,41.1022,40.9905,40.9979,39700.0
2011-10-20 12:50:00,55.03,55.05,54.91,54.97,82200.0,40.9905,41.0054,40.9011,40.9458,82200.0
2011-10-20 13:00:00,54.96,55.1,54.95,55.05,42900.0,40.9383,41.0426,40.9309,41.0054,42900.0
2011-10-20 13:10:00,55.04,55.15,55.01,55.09,32200.0,40.9979,41.0799,40.9756,41.0352,32200.0
2011-10-20 13:20:00,55.11,55.31,55.1,55.2,38900.0,41.0501,41.199,41.0426,41.1171,38900.0
2011-10-20 13:30:00,55.2,55.24,55.08,55.09,31800.0,41.1171,41.1469,41.0277,41.0352,31800.0
2011-10-20 13:40:00,55.11,55.16,54.89,54.9,130500.0,41.0501,41.0873,40.8862,40.8936,130500.0
2011-10-20 13:50:00,54.9,54.97,54.72,54.75,72000.0,40.8936,40.9458,40.7596,40.7819,72000.0
2011-10-20 14:00:00,54.75,54.91,54.75,54.84,57100.0,40.7819,40.9011,40.7819,40.8489,57100.0
2011-10-20 14:10:00,54.84,54.89,54.8,54.83,38500.0,40.8489,40.8862,40.8192,40.8415,38500.0
2011-10-20 14:20:00,54.82,54.88,54.74,54.85,39000.0,40.834,40.8787,40.7745,40.8564,39000.0
2011-10-20 14:30:00,54.86,55.12,54.83,55.09,165400.0,40.8638,41.0575,40.8415,41.0352,165400.0
2011-10-20 14:40:00,55.08,55.14,54.94,55.0,56400.0,41.0277,41.0724,40.9234,40.9681,56400.0
2011-10-20 14:50:00,55.02,55.17,55.01,55.1,23600.0,40.983,41.0948,40.9756,41.0426,23600.0
2011-10-20 15:00:00,55.1,55.31,55.09,55.3,89200.0,41.0426,41.199,41.0352,41.1916,89200.0
2011-10-20 15:10:00,55.3,55.35,55.09,55.2,93500.0,41.1916,41.2288,41.0352,41.1171,93500.0
2011-10-20 15:20:00,55.19,55.19,54.97,55.03,33500.0,41.1097,41.1097,40.9458,40.9905,33500.0
2011-10-20 15:30:00,55.03,55.1,54.88,54.92,53100.0,40.9905,41.0426,40.8787,40.9085,53100.0
2011-10-20 15:40:00,54.94,55.11,54.94,55.05,91300.0,40.9234,41.0501,40.9234,41.0054,91300.0
2011-10-20 15:50:00,55.07,55.13,54.99,55.04,157600.0,41.0203,41.065,40.9607,40.9979,157600.0
2011-10-21 09:30:00,55.44,55.9,55.36,55.69,383300.0,41.2959,41.6385,41.2363,41.4821,383300.0
2011-10-21 09:40:00,55.68,55.69,55.45,55.57,47300.0,41.4746,41.4821,41.3033,41.3927,47300.0
2011-10-21 09:50:00,55.57,55.59,55.4,55.4,34700.0,41.3927,41.4076,41.2661,41.2661,34700.0
2011-10-21 10:00:00,55.4,55.4,54.81,54.95,128700.0,41.2661,41.2661,40.8266,40.9309,128700.0
2011-10-21 10:10:00,54.96,55.15,54.88,55.14,72900.0,40.9383,41.0799,40.8787,41.0724,72900.0
2011-10-21 10:20:00,55.14,55.4,55.14,55.36,54300.0,41.0724,41.2661,41.0724,41.2363,54300.0
2011-10-21 10:30:00,55.36,55.53,55.35,55.51,72000.0,41.2363,41.3629,41.2288,41.348,72000.0
2011-10-21 10:40:00,55.5,55.5,55.37,55.45,32000.0,41.3406,41.3406,41.2437,41.3033,32000.0
2011-10-21 10:50:00,55.45,55.45,55.29,55.38,33200.0,41.3033,41.3033,41.1841,41.2512,33200.0
2011-10-21 11:00:00,55.38,55.41,55.35,55.36,41600.0,41.2512,41.2735,41.2288,41.2363,41600.0
2011-10-21 11:10:00,55.36,55.47,55.31,55.44,36700.0,41.2363,41.3182,41.199,41.2959,36700.0
2011-10-21 11:20:00,55.42,55.55,55.41,55.52,19500.0,41.281,41.3778,41.2735,41.3555,19500.0
2011-10-21 11:30:00,55.53,55.63,55.49,55.53,33000.0,41.3629,41.4374,41.3331,41.3629,33000.0
2011-10-21 11:40:00,55.53,55.67,55.53,55.66,24600.0,41.3629,41.4672,41.3629,41.4597,24600.0
2011-10-21 11:50:00,55.65,55.76,55.65,55.73,57600.0,41.4523,41.5342,41.4523,41.5119,57600.0
2011-10-21 12:00:00,55.73,55.8,55.72,55.79,45700.0,41.5119,41.564,41.5044,41.5566,45700.0
2011-10-21 12:10:00,55.79,55.88,55.78,55.87,26900.0,41.5566,41.6236,41.5491,41.6162,26900.0
2011-10-21 12:20:00,55.86,55.94,55.84,55.93,57200.0,41.6087,41.6683,41.5938,41.6609,57200.0
2011-10-21 12:30:00,55.93,55.95,55.8,55.84,43200.0,41.6609,41.6758,41.564,41.5938,43200.0
2011-10-21 12:40:00,55.84,55.85,55.78,55.78,40200.0,41.5938,41.6013,41.5491,41.5491,40200.0
2011-10-21 12:50:00,55.78,55.85,55.77,55.85,47900.0,41.5491,41.6013,41.5417,41.6013,47900.0
2011-10-21 13:00:00,55.85,55.87,55.78,55.8,24400.0,41.6013,41.6162,41.5491,41.564,24400.0
2011-10-21 13:10:00,55.8,55.85,55.71,55.83,41100.0,41.564,41.6013,41.497,41.5864,41100.0
2011-10-21 13:20:00,55.83,55.86,55.77,55.81,39700.0,41.5864,41.6087,41.5417,41.5715,39700.0
2011-10-21 13:30:00,55.8,55.88,55.78,55.86,42400.0,41.564,41.6236,41.5491,41.6087,42400.0
2011-10-21 13:40:00,55.86,55.96,55.84,55.95,54000.0,41.6087,41.6832,41.5938,41.6758,54000.0
2011-10-21 13:50:00,55.95,56.03,55.92,55.92,75900.0,41.6758,41.7353,41.6534,41.6534,75900.0
2011-10-21 14:00:00,55.91,56.08,55.9,56.06,57900.0,41.646,41.7726,41.6385,41.7577,57900.0
2011-10-21 14:10:00,56.05,56.06,55.99,56.0,29900.0,41.7502,41.7577,41.7056,41.713,29900.0
2011-10-21 14:20:00,56.0,56.05,55.95,55.95,30500.0,41.713,41.7502,41.6758,41.6758,30500.0
2011-10-21 14:30:00,55.95,55.98,55.9,55.94,16400.0,41.6758,41.6981,41.6385,41.6683,16400.0
2011-10-21 14:40:00,55.95,56.08,55.94,56.04,34500.0,41.6758,41.7726,41.6683,41.7428,34500.0
2011-10-21 14:50:00,56.03,56.04,55.96,56.01,34900.0,41.7353,41.7428,41.6832,41.7205,34900.0
2011-10-21 15:00:00,56.02,56.11,56.01,56.07,62100.0,41.7279,41.7949,41.7205,41.7651,62100.0
2011-10-21 15:10:00,56.08,56.08,56.04,56.05,45000.0,41.7726,41.7726,41.7428,41.7502,45000.0
2011-10-21 15:20:00,56.06,56.13,56.05,56.09,62600.0,41.7577,41.8098,41.7502,41.78,62600.0
2011-10-21 15:30:00,56.09,56.19,56.09,56.18,81100.0,41.78,41.8545,41.78,41.8471,81100.0
2011-10-21 15:40:00,56.17,56.23,56.12,56.22,182300.0,41.8396,41.8843,41.8024,41.8769,182300.0
2011-10-21 15:50:00,56.22,56.38,56.18,56.34,300100.0,41.8769,41.9961,41.8471,41.9663,300100.0
2011-10-24 09:30:00,56.41,56.7,56.34,56.64,68100.0,42.0184,42.2344,41.9663,42.1897,68100.0
2011-10-24 09:40:00,56.65,56.69,56.51,56.59,75500.0,42.1972,42.227,42.0929,42.1525,75500.0
2011-10-24 09:50:00,56.6,56.66,56.39,56.4,37700.0,42.1599,42.2046,42.0035,42.011,37700.0
2011-10-24 10:00:00,56.4,56.45,56.33,56.41,29500.0,42.011,42.0482,41.9588,42.0184,29500.0
2011-10-24 10:10:00,56.42,56.55,56.36,56.4,63100.0,42.0258,42.1227,41.9812,42.011,63100.0
2011-10-24 10:20:00,56.4,56.45,56.35,56.43,57300.0,42.011,42.0482,41.9737,42.0333,57300.0
2011-10-24 10:30:00,56.44,56.66,56.43,56.57,59900.0,42.0407,42.2046,42.0333,42.1376,59900.0
2011-10-24 10:40:00,56.58,56.73,56.52,56.73,61300.0,42.145,42.2568,42.1003,42.2568,61300.0
2011-10-24 10:50:00,56.73,56.76,56.49,56.54,38100.0,42.2568,42.2791,42.078,42.1152,38100.0
2011-10-24 11:00:00,56.53,56.55,56.42,56.46,65700.0,42.1078,42.1227,42.0258,42.0556,65700.0
2011-10-24 11:10:00,56.47,56.65,56.45,56.65,42900.0,42.0631,42.1972,42.0482,42.1972,42900.0
2011-10-24 11:20:00,56.66,56.85,56.66,56.84,42800.0,42.2046,42.3461,42.2046,42.3387,42800.0
2011-10-24 11:30:00,56.83,57.0,56.77,56.77,74100.0,42.3312,42.4579,42.2866,42.2866,74100.0
2011-10-24 11:40:00,56.77,56.77,56.59,56.65,51000.0,42.2866,42.2866,42.1525,42.1972,51000.0
2011-10-24 11:50:00,56.64,56.69,56.54,56.67,78600.0,42.1897,42.227,42.1152,42.2121,78600.0
2011-10-24 12:00:00,56.68,56.71,56.6,56.71,89300.0,42.2195,42.2419,42.1599,42.2419,89300.0
2011-10-24 12:10:00,56.7,56.8,56.65,56.75,98700.0,42.2344,42.3089,42.1972,42.2717,98700.0
2011-10-24 12:20:00,56.75,56.89,56.73,56.82,91900.0,42.2717,42.3759,42.2568,42.3238,91900.0
2011-10-24 12:30:00,56.82,56.91,56.81,56.82,43900.0,42.3238,42.3908,42.3164,42.3238,43900.0
2011-10-24 12:40:00,56.82,56.88,56.8,56.85,20700.0,42.3238,42.3685,42.3089,42.3461,20700.0
2011-10-24 12:50:00,56.85,56.9,56.84,56.88,10000.0,42.3461,42.3834,42.3387,42.3685,10000.0
2011-10-24 13:00:00,56.87,56.89,56.84,56.85,20000.0,42.361,42.3759,42.3387,42.3461,20000.0
2011-10-24 13:10:00,56.84,56.95,56.82,56.94,49900.0,42.3387,42.4206,42.3238,42.4132,49900.0
2011-10-24 13:20:00,56.94,57.2,56.9,57.17,102800.0,42.4132,42.6069,42.3834,42.5845,102800.0
2011-10-24 13:30:00,57.17,57.17,56.99,57.01,36200.0,42.5845,42.5845,42.4504,42.4653,36200.0
2011-10-24 13:40:00,57.01,57.11,56.98,57.11,36400.0,42.4653,42.5398,42.443,42.5398,36400.0
2011-10-24 13:50:00,57.11,57.14,57.05,57.05,29500.0,42.5398,42.5622,42.4951,42.4951,29500.0
2011-10-24 14:00:00,57.04,57.11,57.04,57.09,23600.0,42.4877,42.5398,42.4877,42.5249,23600.0
2011-10-24 14:10:00,57.09,57.12,57.01,57.04,31900.0,42.5249,42.5473,42.4653,42.4877,31900.0
2011-10-24 14:20:00,57.05,57.11,57.02,57.02,36900.0,42.4951,42.5398,42.4728,42.4728,36900.0
2011-10-24 14:30:00,57.02,57.12,57.02,57.12,41900.0,42.4728,42.5473,42.4728,42.5473,41900.0
2011-10-24 14:40:00,57.12,57.24,57.11,57.21,65700.0,42.5473,42.6366,42.5398,42.6143,65700.0
2011-10-24 14:50:00,57.2,57.21,57.05,57.05,47900.0,42.6069,42.6143,42.4951,42.4951,47900.0
2011-10-24 15:00:00,57.05,57.15,57.05,57.1,53100.0,42.4951,42.5696,42.4951,42.5324,53100.0
2011-10-24 15:10:00,57.09,57.14,57.09,57.13,59800.0,42.5249,42.5622,42.5249,42.5547,59800.0
2011-10-24 15:20:00,57.14,57.15,57.08,57.13,110900.0,42.5622,42.5696,42.5175,42.5547,110900.0
2011-10-24 15:30:00,57.13,57.17,57.06,57.06,131300.0,42.5547,42.5845,42.5026,42.5026,131300.0
2011-10-24 15:40:00,57.05,57.15,57.01,57.05,134300.0,42.4951,42.5696,42.4653,42.4951,134300.0
2011-10-24 15:50:00,57.05,57.28,57.02,57.25,215100.0,42.4951,42.6664,42.4728,42.6441,215100.0
2011-10-25 09:30:00,56.71,56.93,55.87,56.09,70700.0,42.2419,42.4057,41.6162,41.78,70700.0
2011-10-25 09:40:00,56.11,56.75,56.1,56.66,176000.0,41.7949,42.2717,41.7875,42.2046,176000.0
2011-10-25 09:50:00,56.67,56.77,56.43,56.48,134800.0,42.2121,42.2866,42.0333,42.0705,134800.0
2011-10-25 10:00:00,56.47,56.58,56.19,56.5,121800.0,42.0631,42.145,41.8545,42.0854,121800.0
2011-10-25 10:10:00,56.5,56.62,56.43,56.62,71200.0,42.0854,42.1748,42.0333,42.1748,71200.0
2011-10-25 10:20:00,56.65,56.88,56.62,56.84,33800.0,42.1972,42.3685,42.1748,42.3387,33800.0
2011-10-25 10:30:00,56.85,56.91,56.74,56.85,55000.0,42.3461,42.3908,42.2642,42.3461,55000.0
2011-10-25 10:40:00,56.84,56.88,56.74,56.77,38000.0,42.3387,42.3685,42.2642,42.2866,38000.0
2011-10-25 10:50:00,56.75,56.75,56.48,56.49,42900.0,42.2717,42.2717,42.0705,42.078,42900.0
2011-10-25 11:00:00,56.5,56.67,56.38,56.48,69000.0,42.0854,42.2121,41.9961,42.0705,69000.0
2011-10-25 11:10:00,56.47,56.66,56.46,56.51,49900.0,42.0631,42.2046,42.0556,42.0929,49900.0
2011-10-25 11:20:00,56.49,56.63,56.39,56.6,35400.0,42.078,42.1823,42.0035,42.1599,35400.0
2011-10-25 11:30:00,56.59,56.59,56.39,56.46,43200.0,42.1525,42.1525,42.0035,42.0556,43200.0
2011-10-25 11:40:00,56.47,56.47,56.26,56.28,25300.0,42.0631,42.0631,41.9067,41.9216,25300.0
2011-10-25 11:50:00,56.28,56.33,56.24,56.25,46000.0,41.9216,41.9588,41.8918,41.8992,46000.0
2011-10-25 12:00:00,56.24,56.44,56.22,56.42,49700.0,41.8918,42.0407,41.8769,42.0258,49700.0
2011-10-25 12:10:00,56.42,56.52,56.41,56.52,32300.0,42.0258,42.1003,42.0184,42.1003,32300.0
2011-10-25 12:20:00,56.51,56.62,56.51,56.58,136900.0,42.0929,42.1748,42.0929,42.145,136900.0
2011-10-25 12:30:00,56.58,56.58,56.53,56.54,35500.0,42.145,42.145,42.1078,42.1152,35500.0
2011-10-25 12:40:00,56.54,56.54,56.41,56.48,37800.0,42.1152,42.1152,42.0184,42.0705,37800.0
2011-10-25 12:50:00,56.48,56.5,56.46,56.47,18900.0,42.0705,42.0854,42.0556,42.0631,18900.0
2011-10-25 13:00:00,56.48,56.52,56.42,56.51,28400.0,42.0705,42.1003,42.0258,42.0929,28400.0
2011-10-25 13:10:00,56.5,56.52,56.35,56.39,36900.0,42.0854,42.1003,41.9737,42.0035,36900.0
2011-10-25 13:20:00,56.4,56.5,56.39,56.4,27300.0,42.011,42.0854,42.0035,42.011,27300.0
2011-10-25 13:30:00,56.38,56.44,56.29,56.41,62800.0,41.9961,42.0407,41.929,42.0184,62800.0
2011-10-25 13:40:00,56.4,56.53,56.39,56.52,42900.0,42.011,42.1078,42.0035,42.1003,42900.0
2011-10-25 13:50:00,56.52,56.64,56.49,56.59,34900.0,42.1003,42.1897,42.078,42.1525,34900.0
2011-10-25 14:00:00,56.58,56.58,56.44,56.5,77000.0,42.145,42.145,42.0407,42.0854,77000.0
2011-10-25 14:10:00,56.5,56.51,56.29,56.32,52000.0,42.0854,42.0929,41.929,41.9514,52000.0
2011-10-25 14:20:00,56.31,56.36,56.26,56.28,24100.0,41.9439,41.9812,41.9067,41.9216,24100.0
2011-10-25 14:30:00,56.27,56.27,56.08,56.12,54400.0,41.9141,41.9141,41.7726,41.8024,54400.0
2011-10-25 14:40:00,56.14,56.4,56.13,56.27,39400.0,41.8173,42.011,41.8098,41.9141,39400.0
2011-10-25 14:50:00,56.28,56.33,56.2,56.33,27200.0,41.9216,41.9588,41.862,41.9588,27200.0
2011-10-25 15:00:00,56.32,56.44,56.32,56.39,33100.0,41.9514,42.0407,41.9514,42.0035,33100.0
2011-10-25 15:10:00,56.39,56.41,56.23,56.24,31400.0,42.0035,42.0184,41.8843,41.8918,31400.0
2011-10-25 15:20:00,56.23,56.24,56.09,56.15,45700.0,41.8843,41.8918,41.78,41.8247,45700.0
2011-10-25 15:30:00,56.15,56.19,56.09,56.13,74800.0,41.8247,41.8545,41.78,41.8098,74800.0
2011-10-25 15:40:00,56.12,56.15,55.98,56.11,122000.0,41.8024,41.8247,41.6981,41.7949,122000.0
2011-10-25 15:50:00,56.12,56.12,55.89,55.97,214200.0,41.8024,41.8024,41.6311,41.6907,214200.0
2011-10-26 09:30:00,56.26,56.3,55.7,56.01,166000.0,41.9067,41.9365,41.4895,41.7205,166000.0
2011-10-26 09:40:00,56.0,56.08,55.8,55.86,95100.0,41.713,41.7726,41.564,41.6087,95100.0
2011-10-26 09:50:00,55.88,55.89,55.44,55.58,147400.0,41.6236,41.6311,41.2959,41.4002,147400.0
2011-10-26 10:00:00,55.58,55.7,55.2,55.23,168000.0,41.4002,41.4895,41.1171,41.1394,168000.0
2011-10-26 10:10:00,55.22,55.23,54.86,55.12,146000.0,41.132,41.1394,40.8638,41.0575,146000.0
2011-10-26 10:20:00,55.13,55.45,55.1,55.44,113700.0,41.065,41.3033,41.0426,41.2959,113700.0
2011-10-26 10:30:00,55.46,55.55,55.37,55.39,63800.0,41.3108,41.3778,41.2437,41.2586,63800.0
2011-10-26 10:40:00,55.38,55.5,55.34,55.35,72900.0,41.2512,41.3406,41.2214,41.2288,72900.0
2011-10-26 10:50:00,55.33,55.42,55.26,55.4,115000.0,41.2139,41.281,41.1618,41.2661,115000.0
2011-10-26 11:00:00,55.4,55.46,55.36,55.4,42500.0,41.2661,41.3108,41.2363,41.2661,42500.0
2011-10-26 11:10:00,55.4,55.67,55.39,55.57,51000.0,41.2661,41.4672,41.2586,41.3927,51000.0
2011-10-26 11:20:00,55.55,55.63,55.47,55.58,83200.0,41.3778,41.4374,41.3182,41.4002,83200.0
2011-10-26 11:30:00,55.58,55.81,55.58,55.79,66400.0,41.4002,41.5715,41.4002,41.5566,66400.0
2011-10-26 11:40:00,55.8,55.93,55.75,55.79,37700.0,41.564,41.6609,41.5268,41.5566,37700.0
2011-10-26 11:50:00,55.79,55.87,55.77,55.85,30200.0,41.5566,41.6162,41.5417,41.6013,30200.0
2011-10-26 12:00:00,55.85,55.86,55.81,55.82,54500.0,41.6013,41.6087,41.5715,41.5789,54500.0
2011-10-26 12:10:00,55.81,55.86,55.8,55.85,85100.0,41.5715,41.6087,41.564,41.6013,85100.0
2011-10-26 12:20:00,55.84,55.92,55.8,55.84,133200.0,41.5938,41.6534,41.564,41.5938,133200.0
2011-10-26 12:30:00,55.85,55.87,55.71,55.71,45400.0,41.6013,41.6162,41.497,41.497,45400.0
2011-10-26 12:40:00,55.71,55.71,55.54,55.55,33800.0,41.497,41.497,41.3704,41.3778,33800.0
2011-10-26 12:50:00,55.55,55.57,55.41,55.41,24900.0,41.3778,41.3927,41.2735,41.2735,24900.0
2011-10-26 13:00:00,55.42,55.42,55.19,55.19,32300.0,41.281,41.281,41.1097,41.1097,32300.0
2011-10-26 13:10:00,55.17,55.2,54.98,55.1,73200.0,41.0948,41.1171,40.9532,41.0426,73200.0
2011-10-26 13:20:00,55.11,55.15,54.98,55.05,96700.0,41.0501,41.0799,40.9532,41.0054,96700.0
2011-10-26 13:30:00,55.05,55.42,55.05,55.34,157200.0,41.0054,41.281,41.0054,41.2214,157200.0
2011-10-26 13:40:00,55.34,55.38,55.19,55.27,72700.0,41.2214,41.2512,41.1097,41.1692,72700.0
2011-10-26 13:50:00,55.26,55.36,55.11,55.16,118400.0,41.1618,41.2363,41.0501,41.0873,118400.0
2011-10-26 14:00:00,55.2,55.39,55.12,55.35,73000.0,41.1171,41.2586,41.0575,41.2288,73000.0
2011-10-26 14:10:00,55.37,55.37,55.18,55.2,38800.0,41.2437,41.2437,41.1022,41.1171,38800.0
2011-10-26 14:20:00,55.18,55.2,55.12,55.17,35000.0,41.1022,41.1171,41.0575,41.0948,35000.0
2011-10-26 14:30:00,55.17,55.4,55.15,55.4,36700.0,41.0948,41.2661,41.0799,41.2661,36700.0
2011-10-26 14:40:00,55.39,55.43,55.3,55.38,40200.0,41.2586,41.2884,41.1916,41.2512,40200.0
2011-10-26 14:50:00,55.38,55.42,55.18,55.29,34800.0,41.2512,41.281,41.1022,41.1841,34800.0
2011-10-26 15:00:00,55.29,55.43,55.29,55.43,61500.0,41.1841,41.2884,41.1841,41.2884,61500.0
2011-10-26 15:10:00,55.43,55.6,55.4,55.51,40500.0,41.2884,41.4151,41.2661,41.348,40500.0
2011-10-26 15:20:00,55.5,55.54,55.37,55.51,61900.0,41.3406,41.3704,41.2437,41.348,61900.0
2011-10-26 15:30:00,55.51,55.73,55.44,55.66,97300.0,41.348,41.5119,41.2959,41.4597,97300.0
2011-10-26 15:40:00,55.66,55.81,55.53,55.59,181300.0,41.4597,41.5715,41.3629,41.4076,181300.0
2011-10-26 15:50:00,55.56,55.63,55.49,55.62,252700.0,41.3853,41.4374,41.3331,41.4299,252700.0
2011-10-27 09:30:00,57.09,57.25,56.53,56.57,106600.0,42.5249,42.6441,42.1078,42.1376,106600.0
2011-10-27 09:40:00,56.58,56.58,56.23,56.38,118600.0,42.145,42.145,41.8843,41.9961,118600.0
2011-10-27 09:50:00,56.41,56.59,56.31,56.59,76800.0,42.0184,42.1525,41.9439,42.1525,76800.0
2011-10-27 10:00:00,56.56,56.63,56.42,56.42,91300.0,42.1301,42.1823,42.0258,42.0258,91300.0
2011-10-27 10:10:00,56.42,56.45,55.78,55.78,176400.0,42.0258,42.0482,41.5491,41.5491,176400.0
2011-10-27 10:20:00,55.79,55.79,55.58,55.61,99400.0,41.5566,41.5566,41.4002,41.4225,99400.0
2011-10-27 10:30:00,55.63,55.63,55.51,55.56,83500.0,41.4374,41.4374,41.348,41.3853,83500.0
2011-10-27 10:40:00,55.56,55.62,55.55,55.6,131500.0,41.3853,41.4299,41.3778,41.4151,131500.0
2011-10-27 10:50:00,55.6,55.71,55.59,55.67,56500.0,41.4151,41.497,41.4076,41.4672,56500.0
2011-10-27 11:00:00,55.67,55.74,55.65,55.69,47600.0,41.4672,41.5193,41.4523,41.4821,47600.0
2011-10-27 11:10:00,55.69,55.73,55.65,55.7,38500.0,41.4821,41.5119,41.4523,41.4895,38500.0
2011-10-27 11:20:00,55.7,55.87,55.67,55.87,41500.0,41.4895,41.6162,41.4672,41.6162,41500.0
2011-10-27 11:30:00,55.87,55.91,55.71,55.86,57300.0,41.6162,41.646,41.497,41.6087,57300.0
2011-10-27 11:40:00,55.86,55.88,55.82,55.87,30800.0,41.6087,41.6236,41.5789,41.6162,30800.0
2011-10-27 11:50:00,55.87,56.0,55.86,56.0,54300.0,41.6162,41.713,41.6087,41.713,54300.0
2011-10-27 12:00:00,56.0,56.14,55.99,56.01,83200.0,41.713,41.8173,41.7056,41.7205,83200.0
2011-10-27 12:10:00,56.01,56.13,56.0,56.09,41300.0,41.7205,41.8098,41.713,41.78,41300.0
2011-10-27 12:20:00,56.1,56.11,55.94,56.02,38300.0,41.7875,41.7949,41.6683,41.7279,38300.0
2011-10-27 12:30:00,56.02,56.08,56.02,56.05,36100.0,41.7279,41.7726,41.7279,41.7502,36100.0
2011-10-27 12:40:00,56.05,56.08,56.02,56.05,31900.0,41.7502,41.7726,41.7279,41.7502,31900.0
2011-10-27 12:50:00,56.05,56.06,56.04,56.05,26300.0,41.7502,41.7577,41.7428,41.7502,26300.0
2011-10-27 13:00:00,56.05,56.17,56.02,56.17,40000.0,41.7502,41.8396,41.7279,41.8396,40000.0
2011-10-27 13:10:00,56.18,56.28,56.17,56.21,53300.0,41.8471,41.9216,41.8396,41.8694,53300.0
2011-10-27 13:20:00,56.21,56.41,56.2,56.41,21100.0,41.8694,42.0184,41.862,42.0184,21100.0
2011-10-27 13:30:00,56.4,56.4,56.27,56.32,32600.0,42.011,42.011,41.9141,41.9514,32600.0
2011-10-27 13:40:00,56.32,56.33,56.26,56.31,25700.0,41.9514,41.9588,41.9067,41.9439,25700.0
2011-10-27 13:50:00,56.31,56.54,56.3,56.53,48700.0,41.9439,42.1152,41.9365,42.1078,48700.0
2011-10-27 14:00:00,56.53,56.58,56.44,56.45,56100.0,42.1078,42.145,42.0407,42.0482,56100.0
2011-10-27 14:10:00,56.46,56.54,56.44,56.48,33000.0,42.0556,42.1152,42.0407,42.0705,33000.0
2011-10-27 14:20:00,56.49,56.5,56.48,56.5,54900.0,42.078,42.0854,42.0705,42.0854,54900.0
2011-10-27 14:30:00,56.5,56.5,56.48,56.5,72900.0,42.0854,42.0854,42.0705,42.0854,72900.0
2011-10-27 14:40:00,56.5,56.65,56.49,56.59,50000.0,42.0854,42.1972,42.078,42.1525,50000.0
2011-10-27 14:50:00,56.58,56.75,56.57,56.72,40500.0,42.145,42.2717,42.1376,42.2493,40500.0
2011-10-27 15:00:00,56.72,56.94,56.7,56.89,78700.0,42.2493,42.4132,42.2344,42.3759,78700.0
2011-10-27 15:10:00,56.88,56.97,56.82,56.92,120800.0,42.3685,42.4355,42.3238,42.3983,120800.0
2011-10-27 15:20:00,56.94,57.11,56.93,56.99,71000.0,42.4132,42.5398,42.4057,42.4504,71000.0
2011-10-27 15:30:00,56.99,57.04,56.81,56.83,91300.0,42.4504,42.4877,42.3164,42.3312,91300.0
2011-10-27 15:40:00,56.84,56.9,56.57,56.65,109500.0,42.3387,42.3834,42.1376,42.1972,109500.0
2011-10-27 15:50:00,56.64,56.86,56.58,56.8,198700.0,42.1897,42.3536,42.145,42.3089,198700.0
2011-10-28 09:30:00,56.63,56.78,56.45,56.75,38200.0,42.1823,42.294,42.0482,42.2717,38200.0
2011-10-28 09:40:00,56.78,56.79,56.67,56.7,34000.0,42.294,42.3015,42.2121,42.2344,34000.0
2011-10-28 09:50:00,56.71,56.71,56.41,56.48,45900.0,42.2419,42.2419,42.0184,42.0705,45900.0
2011-10-28 10:00:00,56.49,56.75,56.47,56.56,52700.0,42.078,42.2717,42.0631,42.1301,52700.0
2011-10-28 10:10:00,56.56,56.77,56.52,56.64,29300.0,42.1301,42.2866,42.1003,42.1897,29300.0
2011-10-28 10:20:00,56.62,56.78,56.6,56.65,33900.0,42.1748,42.294,42.1599,42.1972,33900.0
2011-10-28 10:30:00,56.61,56.82,56.61,56.81,41700.0,42.1674,42.3238,42.1674,42.3164,41700.0
2011-10-28 10:40:00,56.81,56.81,56.69,56.75,29100.0,42.3164,42.3164,42.227,42.2717,29100.0
2011-10-28 10:50:00,56.75,56.76,56.56,56.56,50100.0,42.2717,42.2791,42.1301,42.1301,50100.0
2011-10-28 11:00:00,56.58,56.67,56.57,56.65,28400.0,42.145,42.2121,42.1376,42.1972,28400.0
2011-10-28 11:10:00,56.65,56.65,56.42,56.48,104200.0,42.1972,42.1972,42.0258,42.0705,104200.0
2011-10-28 11:20:00,56.47,56.49,56.39,56.44,33600.0,42.0631,42.078,42.0035,42.0407,33600.0
2011-10-28 11:30:00,56.45,56.46,56.35,56.39,42700.0,42.0482,42.0556,41.9737,42.0035,42700.0
2011-10-28 11:40:00,56.4,56.47,56.35,56.45,44800.0,42.011,42.0631,41.9737,42.0482,44800.0
2011-10-28 11:50:00,56.45,56.49,56.39,56.4,38700.0,42.0482,42.078,42.0035,42.011,38700.0
2011-10-28 12:00:00,56.4,56.41,56.24,56.24,40500.0,42.011,42.0184,41.8918,41.8918,40500.0
2011-10-28 12:10:00,56.24,56.27,56.18,56.18,28600.0,41.8918,41.9141,41.8471,41.8471,28600.0
2011-10-28 12:20:00,56.18,56.36,56.17,56.3,28900.0,41.8471,41.9812,41.8396,41.9365,28900.0
2011-10-28 12:30:00,56.3,56.33,56.19,56.26,43200.0,41.9365,41.9588,41.8545,41.9067,43200.0
2011-10-28 12:40:00,56.27,56.45,56.27,56.44,39800.0,41.9141,42.0482,41.9141,42.0407,39800.0
2011-10-28 12:50:00,56.44,56.46,56.29,56.4,96600.0,42.0407,42.0556,41.929,42.011,96600.0
2011-10-28 13:00:00,56.4,56.5,56.4,56.44,20900.0,42.011,42.0854,42.011,42.0407,20900.0
2011-10-28 13:10:00,56.46,56.54,56.42,56.49,31500.0,42.0556,42.1152,42.0258,42.078,31500.0
2011-10-28 13:20:00,56.5,56.58,56.49,56.52,56700.0,42.0854,42.145,42.078,42.1003,56700.0
2011-10-28 13:30:00,56.53,56.54,56.45,56.5,24300.0,42.1078,42.1152,42.0482,42.0854,24300.0
2011-10-28 13:40:00,56.5,56.52,56.44,56.46,36800.0,42.0854,42.1003,42.0407,42.0556,36800.0
2011-10-28 13:50:00,56.45,56.58,56.45,56.57,23800.0,42.0482,42.145,42.0482,42.1376,23800.0
2011-10-28 14:00:00,56.57,56.6,56.45,56.46,37700.0,42.1376,42.1599,42.0482,42.0556,37700.0
2011-10-28 14:10:00,56.45,56.45,56.36,56.37,37300.0,42.0482,42.0482,41.9812,41.9886,37300.0
2011-10-28 14:20:00,56.36,56.38,56.28,56.3,26400.0,41.9812,41.9961,41.9216,41.9365,26400.0
2011-10-28 14:30:00,56.29,56.38,56.29,56.36,35400.0,41.929,41.9961,41.929,41.9812,35400.0
2011-10-28 14:40:00,56.37,56.42,56.2,56.21,43200.0,41.9886,42.0258,41.862,41.8694,43200.0
2011-10-28 14:50:00,56.2,56.28,56.19,56.28,30200.0,41.862,41.9216,41.8545,41.9216,30200.0
2011-10-28 15:00:00,56.27,56.41,56.27,56.28,59200.0,41.9141,42.0184,41.9141,41.9216,59200.0
2011-10-28 15:10:00,56.28,56.28,56.13,56.14,50300.0,41.9216,41.9216,41.8098,41.8173,50300.0
2011-10-28 15:20:00,56.14,56.19,56.09,56.1,45700.0,41.8173,41.8545,41.78,41.7875,45700.0
2011-10-28 15:30:00,56.1,56.23,56.06,56.23,75700.0,41.7875,41.8843,41.7577,41.8843,75700.0
2011-10-28 15:40:00,56.22,56.38,56.21,56.37,103800.0,41.8769,41.9961,41.8694,41.9886,103800.0
2011-10-28 15:50:00,56.37,56.4,56.28,56.29,173100.0,41.9886,42.011,41.9216,41.929,173100.0
2011-10-31 09:30:00,55.84,56.15,55.75,55.92,55600.0,41.5938,41.8247,41.5268,41.6534,55600.0
2011-10-31 09:40:00,55.93,55.93,55.8,55.89,82200.0,41.6609,41.6609,41.564,41.6311,82200.0
2011-10-31 09:50:00,55.87,55.95,55.75,55.87,50100.0,41.6162,41.6758,41.5268,41.6162,50100.0
2011-10-31 10:00:00,55.86,55.94,55.8,55.93,72500.0,41.6087,41.6683,41.564,41.6609,72500.0
2011-10-31 10:10:00,55.94,56.0,55.88,55.9,107300.0,41.6683,41.713,41.6236,41.6385,107300.0
2011-10-31 10:20:00,55.89,56.11,55.85,56.11,63400.0,41.6311,41.7949,41.6013,41.7949,63400.0
2011-10-31 10:30:00,56.1,56.11,56.0,56.07,95500.0,41.7875,41.7949,41.713,41.7651,95500.0
2011-10-31 10:40:00,56.08,56.08,55.71,55.71,69100.0,41.7726,41.7726,41.497,41.497,69100.0
2011-10-31 10:50:00,55.73,55.96,55.73,55.93,46900.0,41.5119,41.6832,41.5119,41.6609,46900.0
2011-10-31 11:00:00,55.93,56.02,55.81,55.81,76500.0,41.6609,41.7279,41.5715,41.5715,76500.0
2011-10-31 11:10:00,55.81,55.83,55.58,55.64,39900.0,41.5715,41.5864,41.4002,41.4448,39900.0
2011-10-31 11:20:00,55.64,55.87,55.63,55.7,59300.0,41.4448,41.6162,41.4374,41.4895,59300.0
2011-10-31 11:30:00,55.69,55.74,55.65,55.66,32200.0,41.4821,41.5193,41.4523,41.4597,32200.0
2011-10-31 11:40:00,55.66,55.77,55.65,55.75,35200.0,41.4597,41.5417,41.4523,41.5268,35200.0
2011-10-31 11:50:00,55.75,55.76,55.61,55.64,28500.0,41.5268,41.5342,41.4225,41.4448,28500.0
2011-10-31 12:00:00,55.63,55.65,55.57,55.61,36400.0,41.4374,41.4523,41.3927,41.4225,36400.0
2011-10-31 12:10:00,55.61,55.64,55.54,55.59,39000.0,41.4225,41.4448,41.3704,41.4076,39000.0
2011-10-31 12:20:00,55.59,55.61,55.47,55.47,66500.0,41.4076,41.4225,41.3182,41.3182,66500.0
2011-10-31 12:30:00,55.46,55.58,55.43,55.5,68900.0,41.3108,41.4002,41.2884,41.3406,68900.0
2011-10-31 12:40:00,55.52,55.54,55.43,55.43,30900.0,41.3555,41.3704,41.2884,41.2884,30900.0
2011-10-31 12:50:00,55.43,55.46,55.37,55.4,43900.0,41.2884,41.3108,41.2437,41.2661,43900.0
2011-10-31 13:00:00,55.4,55.52,55.39,55.39,29100.0,41.2661,41.3555,41.2586,41.2586,29100.0
2011-10-31 13:10:00,55.39,55.43,55.37,55.4,34100.0,41.2586,41.2884,41.2437,41.2661,34100.0
2011-10-31 13:20:00,55.4,55.51,55.36,55.38,29700.0,41.2661,41.348,41.2363,41.2512,29700.0
2011-10-31 13:30:00,55.37,55.42,55.31,55.41,30300.0,41.2437,41.281,41.199,41.2735,30300.0
2011-10-31 13:40:00,55.41,55.45,55.37,55.38,57400.0,41.2735,41.3033,41.2437,41.2512,57400.0
2011-10-31 13:50:00,55.39,55.43,55.34,55.39,42600.0,41.2586,41.2884,41.2214,41.2586,42600.0
2011-10-31 14:00:00,55.4,55.44,55.28,55.35,37100.0,41.2661,41.2959,41.1767,41.2288,37100.0
2011-10-31 14:10:00,55.35,55.36,55.26,55.34,32700.0,41.2288,41.2363,41.1618,41.2214,32700.0
2011-10-31 14:20:00,55.34,55.44,55.26,55.42,50100.0,41.2214,41.2959,41.1618,41.281,50100.0
2011-10-31 14:30:00,55.41,55.5,55.36,55.5,51600.0,41.2735,41.3406,41.2363,41.3406,51600.0
2011-10-31 14:40:00,55.51,55.65,55.51,55.63,46500.0,41.348,41.4523,41.348,41.4374,46500.0
2011-10-31 14:50:00,55.63,55.71,55.63,55.67,54000.0,41.4374,41.497,41.4374,41.4672,54000.0
2011-10-31 15:00:00,55.66,55.67,55.48,55.5,67900.0,41.4597,41.4672,41.3257,41.3406,67900.0
2011-10-31 15:10:00,55.5,55.57,55.3,55.3,93200.0,41.3406,41.3927,41.1916,41.1916,93200.0
2011-10-31 15:20:00,55.3,55.42,55.27,55.32,64100.0,41.1916,41.281,41.1692,41.2065,64100.0
2011-10-31 15:30:00,55.33,55.53,55.27,55.5,138200.0,41.2139,41.3629,41.1692,41.3406,138200.0
2011-10-31 15:40:00,55.5,55.51,55.27,55.34,142500.0,41.3406,41.348,41.1692,41.2214,142500.0
2011-10-31 15:50:00,55.34,55.35,55.08,55.08,276000.0,41.2214,41.2288,41.0277,41.0277,276000.0
2011-11-01 09:30:00,53.49,56.55,53.02,56.39,324300.0,39.8434,42.1227,39.4933,42.0035,324300.0
2011-11-01 09:40:00,56.39,56.98,56.14,56.32,274800.0,42.0035,42.443,41.8173,41.9514,274800.0
2011-11-01 09:50:00,56.32,56.52,56.0,56.2,117100.0,41.9514,42.1003,41.713,41.862,117100.0
2011-11-01 10:00:00,56.16,56.48,55.8,55.99,186200.0,41.8322,42.0705,41.564,41.7056,186200.0
2011-11-01 10:10:00,55.99,56.26,55.83,56.1,195500.0,41.7056,41.9067,41.5864,41.7875,195500.0
2011-11-01 10:20:00,56.09,56.94,56.02,56.52,187800.0,41.78,42.4132,41.7279,42.1003,187800.0
2011-11-01 10:30:00,56.52,57.09,56.47,57.07,150600.0,42.1003,42.5249,42.0631,42.51,150600.0
2011-11-01 10:40:00,57.05,57.46,56.83,57.38,291200.0,42.4951,42.8005,42.3312,42.7409,291200.0
2011-11-01 10:50:00,57.37,57.5,57.18,57.44,356300.0,42.7335,42.8303,42.592,42.7856,356300.0
2011-11-01 11:00:00,57.43,57.43,56.92,57.08,129200.0,42.7782,42.7782,42.3983,42.5175,129200.0
2011-11-01 11:10:00,57.05,57.47,56.95,57.42,136900.0,42.4951,42.808,42.4206,42.7707,136900.0
2011-11-01 11:20:00,57.43,57.78,57.28,57.49,184500.0,42.7782,43.0389,42.6664,42.8229,184500.0
2011-11-01 11:30:00,57.5,57.71,57.28,57.63,161600.0,42.8303,42.9867,42.6664,42.9271,161600.0
2011-11-01 11:40:00,57.61,57.66,57.29,57.44,230000.0,42.9123,42.9495,42.6739,42.7856,230000.0
2011-11-01 11:50:00,57.45,57.56,57.36,57.42,145100.0,42.7931,42.875,42.726,42.7707,145100.0
2011-11-01 12:00:00,57.42,57.42,57.02,57.21,139700.0,42.7707,42.7707,42.4728,42.6143,139700.0
2011-11-01 12:10:00,57.23,57.35,57.17,57.33,139200.0,42.6292,42.7186,42.5845,42.7037,139200.0
2011-11-01 12:20:00,57.34,57.34,57.18,57.21,52600.0,42.7111,42.7111,42.592,42.6143,52600.0
2011-11-01 12:30:00,57.21,57.49,57.19,57.42,70300.0,42.6143,42.8229,42.5994,42.7707,70300.0
2011-11-01 12:40:00,57.43,57.49,57.31,57.49,119200.0,42.7782,42.8229,42.6888,42.8229,119200.0
2011-11-01 12:50:00,57.47,57.55,57.34,57.36,112400.0,42.808,42.8676,42.7111,42.726,112400.0
2011-11-01 13:00:00,57.36,57.53,57.31,57.36,79100.0,42.726,42.8527,42.6888,42.726,79100.0
2011-11-01 13:10:00,57.37,57.51,57.32,57.47,66800.0,42.7335,42.8378,42.6962,42.808,66800.0
2011-11-01 13:20:00,57.48,57.83,57.29,57.76,243100.0,42.8154,43.0761,42.6739,43.024,243100.0
2011-11-01 13:30:00,57.77,57.9,57.57,57.69,110700.0,43.0314,43.1283,42.8825,42.9718,110700.0
2011-11-01 13:40:00,57.66,58.0,57.56,57.56,166300.0,42.9495,43.2028,42.875,42.875,166300.0
2011-11-01 13:50:00,57.58,57.66,57.37,57.63,93000.0,42.8899,42.9495,42.7335,42.9271,93000.0
2011-11-01 14:00:00,57.64,57.8,57.64,57.72,60300.0,42.9346,43.0538,42.9346,42.9942,60300.0
2011-11-01 14:10:00,57.68,57.85,57.65,57.71,60200.0,42.9644,43.091,42.942,42.9867,60200.0
2011-11-01 14:20:00,57.75,57.96,57.74,57.84,102300.0,43.0165,43.173,43.0091,43.0836,102300.0
2011-11-01 14:30:00,57.84,57.84,57.46,57.56,104800.0,43.0836,43.0836,42.8005,42.875,104800.0
2011-11-01 14:40:00,57.56,57.68,57.52,57.62,94700.0,42.875,42.9644,42.8452,42.9197,94700.0
2011-11-01 14:50:00,57.64,57.7,57.46,57.55,80500.0,42.9346,42.9793,42.8005,42.8676,80500.0
2011-11-01 15:00:00,57.55,57.56,57.27,57.31,103400.0,42.8676,42.875,42.659,42.6888,103400.0
2011-11-01 15:10:00,57.32,57.52,57.31,57.44,89800.0,42.6962,42.8452,42.6888,42.7856,89800.0
2011-11-01 15:20:00,57.44,57.45,57.26,57.39,113000.0,42.7856,42.7931,42.6515,42.7484,113000.0
2011-11-01 15:30:00,57.39,57.53,57.23,57.25,226800.0,42.7484,42.8527,42.6292,42.6441,226800.0
2011-11-01 15:40:00,57.25,57.26,56.84,57.04,307400.0,42.6441,42.6515,42.3387,42.4877,307400.0
2011-11-01 15:50:00,57.02,57.1,56.86,56.93,464100.0,42.4728,42.5324,42.3536,42.4057,464100.0
2011-11-02 09:30:00,57.23,57.38,56.29,57.19,129500.0,42.6292,42.7409,41.929,42.5994,129500.0
2011-11-02 09:40:00,57.18,57.53,57.07,57.41,92200.0,42.592,42.8527,42.51,42.7633,92200.0
2011-11-02 09:50:00,57.41,57.42,56.93,56.98,217600.0,42.7633,42.7707,42.4057,42.443,217600.0
2011-11-02 10:00:00,56.98,57.25,56.96,57.1,250900.0,42.443,42.6441,42.4281,42.5324,250900.0
2011-11-02 10:10:00,57.09,57.14,56.76,56.76,60800.0,42.5249,42.5622,42.2791,42.2791,60800.0
2011-11-02 10:20:00,56.75,56.76,56.52,56.67,83600.0,42.2717,42.2791,42.1003,42.2121,83600.0
2011-11-02 10:30:00,56.68,56.69,56.4,56.57,51300.0,42.2195,42.227,42.011,42.1376,51300.0
2011-11-02 10:40:00,56.58,56.68,56.42,56.52,74300.0,42.145,42.2195,42.0258,42.1003,74300.0
2011-11-02 10:50:00,56.52,56.72,56.51,56.6,75300.0,42.1003,42.2493,42.0929,42.1599,75300.0
2011-11-02 11:00:00,56.61,56.68,56.48,56.62,57100.0,42.1674,42.2195,42.0705,42.1748,57100.0
2011-11-02 11:10:00,56.61,56.61,56.45,56.57,40600.0,42.1674,42.1674,42.0482,42.1376,40600.0
2011-11-02 11:20:00,56.56,56.57,56.42,56.56,51000.0,42.1301,42.1376,42.0258,42.1301,51000.0
2011-11-02 11:30:00,56.55,56.55,56.44,56.45,37600.0,42.1227,42.1227,42.0407,42.0482,37600.0
2011-11-02 11:40:00,56.45,56.56,56.38,56.38,47600.0,42.0482,42.1301,41.9961,41.9961,47600.0
2011-11-02 11:50:00,56.38,56.43,56.08,56.1,98500.0,41.9961,42.0333,41.7726,41.7875,98500.0
2011-11-02 12:00:00,56.1,56.2,56.04,56.08,66300.0,41.7875,41.862,41.7428,41.7726,66300.0
2011-11-02 12:10:00,56.1,56.14,56.01,56.08,77600.0,41.7875,41.8173,41.7205,41.7726,77600.0
2011-11-02 12:20:00,56.08,56.21,56.04,56.1,63600.0,41.7726,41.8694,41.7428,41.7875,63600.0
2011-11-02 12:30:00,56.08,56.22,55.76,56.05,70800.0,41.7726,41.8769,41.5342,41.7502,70800.0
2011-11-02 12:40:00,56.06,56.27,55.8,55.8,67200.0,41.7577,41.9141,41.564,41.564,67200.0
2011-11-02 12:50:00,55.79,55.97,55.65,55.67,71500.0,41.5566,41.6907,41.4523,41.4672,71500.0
2011-11-02 13:00:00,55.68,55.78,55.52,55.59,100600.0,41.4746,41.5491,41.3555,41.4076,100600.0
2011-11-02 13:10:00,55.59,55.87,55.59,55.85,160400.0,41.4076,41.6162,41.4076,41.6013,160400.0
2011-11-02 13:20:00,55.84,56.27,55.79,56.17,113800.0,41.5938,41.9141,41.5566,41.8396,113800.0
2011-11-02 13:30:00,56.15,56.47,56.1,56.4,66700.0,41.8247,42.0631,41.7875,42.011,66700.0
2011-11-02 13:40:00,56.41,56.56,56.24,56.26,114800.0,42.0184,42.1301,41.8918,41.9067,114800.0
2011-11-02 13:50:00,56.27,56.35,56.23,56.31,39900.0,41.9141,41.9737,41.8843,41.9439,39900.0
2011-11-02 14:00:00,56.31,56.39,56.14,56.26,83200.0,41.9439,42.0035,41.8173,41.9067,83200.0
2011-11-02 14:10:00,56.25,56.35,56.12,56.19,66700.0,41.8992,41.9737,41.8024,41.8545,66700.0
2011-11-02 14:20:00,56.18,56.26,56.07,56.17,51900.0,41.8471,41.9067,41.7651,41.8396,51900.0
2011-11-02 14:30:00,56.16,56.38,56.13,56.24,64100.0,41.8322,41.9961,41.8098,41.8918,64100.0
2011-11-02 14:40:00,56.25,56.5,56.19,56.48,90900.0,41.8992,42.0854,41.8545,42.0705,90900.0
2011-11-02 14:50:00,56.48,56.83,56.46,56.73,107600.0,42.0705,42.3312,42.0556,42.2568,107600.0
2011-11-02 15:00:00,56.73,56.87,56.57,56.8,84700.0,42.2568,42.361,42.1376,42.3089,84700.0
2011-11-02 15:10:00,56.79,56.88,56.76,56.86,78300.0,42.3015,42.3685,42.2791,42.3536,78300.0
2011-11-02 15:20:00,56.86,56.98,56.76,56.82,84700.0,42.3536,42.443,42.2791,42.3238,84700.0
2011-11-02 15:30:00,56.81,56.85,56.59,56.67,82900.0,42.3164,42.3461,42.1525,42.2121,82900.0
2011-11-02 15:40:00,56.68,56.83,56.57,56.63,191400.0,42.2195,42.3312,42.1376,42.1823,191400.0
2011-11-02 15:50:00,56.63,56.74,56.56,56.68,260000.0,42.1823,42.2642,42.1301,42.2195,260000.0
2011-11-03 09:30:00,57.4,57.44,57.1,57.34,156700.0,42.7558,42.7856,42.5324,42.7111,156700.0
2011-11-03 09:40:00,57.34,57.46,56.98,56.98,75100.0,42.7111,42.8005,42.443,42.443,75100.0
2011-11-03 09:50:00,56.97,56.98,56.65,56.65,91200.0,42.4355,42.443,42.1972,42.1972,91200.0
2011-11-03 10:00:00,56.66,56.67,56.3,56.53,166200.0,42.2046,42.2121,41.9365,42.1078,166200.0
2011-11-03 10:10:00,56.55,56.98,56.54,56.96,77500.0,42.1227,42.443,42.1152,42.4281,77500.0
2011-11-03 10:20:00,56.97,57.17,56.9,57.13,74000.0,42.4355,42.5845,42.3834,42.5547,74000.0
2011-11-03 10:30:00,57.15,57.27,57.0,57.01,57600.0,42.5696,42.659,42.4579,42.4653,57600.0
2011-11-03 10:40:00,57.02,57.45,57.02,57.2,62900.0,42.4728,42.7931,42.4728,42.6069,62900.0
2011-11-03 10:50:00,57.21,57.22,56.98,56.98,91100.0,42.6143,42.6217,42.443,42.443,91100.0
2011-11-03 11:00:00,56.98,57.05,56.8,56.81,96100.0,42.443,42.4951,42.3089,42.3164,96100.0
2011-11-03 11:10:00,56.81,57.12,56.81,57.05,103800.0,42.3164,42.5473,42.3164,42.4951,103800.0
2011-11-03 11:20:00,57.05,57.45,57.05,57.43,52800.0,42.4951,42.7931,42.4951,42.7782,52800.0
2011-11-03 11:30:00,57.43,57.54,57.36,57.42,65500.0,42.7782,42.8601,42.726,42.7707,65500.0
2011-11-03 11:40:00,57.41,57.48,57.28,57.45,59400.0,42.7633,42.8154,42.6664,42.7931,59400.0
2011-11-03 11:50:00,57.42,57.43,57.28,57.28,20100.0,42.7707,42.7782,42.6664,42.6664,20100.0
2011-11-03 12:00:00,57.31,57.46,57.31,57.43,74300.0,42.6888,42.8005,42.6888,42.7782,74300.0
2011-11-03 12:10:00,57.45,57.47,57.29,57.29,39600.0,42.7931,42.808,42.6739,42.6739,39600.0
2011-11-03 12:20:00,57.29,57.44,57.28,57.38,79500.0,42.6739,42.7856,42.6664,42.7409,79500.0
2011-11-03 12:30:00,57.37,57.41,57.29,57.3,38700.0,42.7335,42.7633,42.6739,42.6813,38700.0
2011-11-03 12:40:00,57.3,57.48,57.3,57.47,80600.0,42.6813,42.8154,42.6813,42.808,80600.0
2011-11-03 12:50:00,57.47,57.48,57.33,57.34,79300.0,42.808,42.8154,42.7037,42.7111,79300.0
2011-11-03 13:00:00,57.34,57.41,57.34,57.41,60400.0,42.7111,42.7633,42.7111,42.7633,60400.0
2011-11-03 13:10:00,57.4,57.52,57.39,57.44,87600.0,42.7558,42.8452,42.7484,42.7856,87600.0
2011-11-03 13:20:00,57.44,57.62,57.41,57.62,207400.0,42.7856,42.9197,42.7633,42.9197,207400.0
2011-11-03 13:30:00,57.63,57.81,57.59,57.8,98200.0,42.9271,43.0612,42.8974,43.0538,98200.0
2011-11-03 13:40:00,57.8,57.94,57.7,57.89,213800.0,43.0538,43.1581,42.9793,43.1208,213800.0
2011-11-03 13:50:00,57.9,57.94,57.78,57.81,107300.0,43.1283,43.1581,43.0389,43.0612,107300.0
2011-11-03 14:00:00,57.83,58.0,57.81,57.96,66600.0,43.0761,43.2028,43.0612,43.173,66600.0
2011-11-03 14:10:00,57.99,57.99,57.85,57.85,74200.0,43.1953,43.1953,43.091,43.091,74200.0
2011-11-03 14:20:00,57.85,57.9,57.69,57.7,69500.0,43.091,43.1283,42.9718,42.9793,69500.0
2011-11-03 14:30:00,57.7,57.76,57.66,57.72,59900.0,42.9793,43.024,42.9495,42.9942,59900.0
2011-11-03 14:40:00,57.72,57.73,57.6,57.65,43000.0,42.9942,43.0016,42.9048,42.942,43000.0
2011-11-03 14:50:00,57.64,57.73,57.64,57.68,48100.0,42.9346,43.0016,42.9346,42.9644,48100.0
2011-11-03 15:00:00,57.69,57.78,57.69,57.78,69400.0,42.9718,43.0389,42.9718,43.0389,69400.0
2011-11-03 15:10:00,57.79,57.84,57.71,57.72,83900.0,43.0463,43.0836,42.9867,42.9942,83900.0
2011-11-03 15:20:00,57.72,57.74,57.69,57.69,53900.0,42.9942,43.0091,42.9718,42.9718,53900.0
2011-11-03 15:30:00,57.7,57.76,57.64,57.65,126300.0,42.9793,43.024,42.9346,42.942,126300.0
2011-11-03 15:40:00,57.65,57.68,57.53,57.55,185600.0,42.942,42.9644,42.8527,42.8676,185600.0
2011-11-03 15:50:00,57.55,57.57,57.4,57.42,549900.0,42.8676,42.8825,42.7558,42.7707,549900.0
2011-11-04 09:30:00,57.26,57.63,57.04,57.56,85500.0,42.6515,42.9271,42.4877,42.875,85500.0
2011-11-04 09:40:00,57.56,57.61,57.31,57.45,74800.0,42.875,42.9123,42.6888,42.7931,74800.0
2011-11-04 09:50:00,57.46,57.5,57.13,57.17,59500.0,42.8005,42.8303,42.5547,42.5845,59500.0
2011-11-04 10:00:00,57.17,57.32,57.14,57.23,42400.0,42.5845,42.6962,42.5622,42.6292,42400.0
2011-11-04 10:10:00,57.23,57.23,57.02,57.12,49900.0,42.6292,42.6292,42.4728,42.5473,49900.0
2011-11-04 10:20:00,57.1,57.15,56.84,56.88,91400.0,42.5324,42.5696,42.3387,42.3685,91400.0
2011-11-04 10:30:00,56.88,57.01,56.81,56.96,75300.0,42.3685,42.4653,42.3164,42.4281,75300.0
2011-11-04 10:40:00,56.97,57.12,56.97,57.07,41900.0,42.4355,42.5473,42.4355,42.51,41900.0
2011-11-04 10:50:00,57.08,57.1,57.0,57.06,33000.0,42.5175,42.5324,42.4579,42.5026,33000.0
2011-11-04 11:00:00,57.07,57.14,56.91,56.95,31900.0,42.51,42.5622,42.3908,42.4206,31900.0
2011-11-04 11:10:00,56.96,57.01,56.89,56.94,82200.0,42.4281,42.4653,42.3759,42.4132,82200.0
2011-11-04 11:20:00,56.94,57.05,56.88,57.02,70800.0,42.4132,42.4951,42.3685,42.4728,70800.0
2011-11-04 11:30:00,57.02,57.11,56.92,57.11,25700.0,42.4728,42.5398,42.3983,42.5398,25700.0
2011-11-04 11:40:00,57.12,57.14,57.04,57.13,27100.0,42.5473,42.5622,42.4877,42.5547,27100.0
2011-11-04 11:50:00,57.12,57.23,57.1,57.23,47100.0,42.5473,42.6292,42.5324,42.6292,47100.0
2011-11-04 12:00:00,57.23,57.27,57.17,57.17,28700.0,42.6292,42.659,42.5845,42.5845,28700.0
2011-11-04 12:10:00,57.19,57.3,57.18,57.27,23000.0,42.5994,42.6813,42.592,42.659,23000.0
2011-11-04 12:20:00,57.25,57.27,57.18,57.23,15500.0,42.6441,42.659,42.592,42.6292,15500.0
2011-11-04 12:30:00,57.23,57.23,57.11,57.12,19500.0,42.6292,42.6292,42.5398,42.5473,19500.0
2011-11-04 12:40:00,57.1,57.18,57.03,57.1,22800.0,42.5324,42.592,42.4802,42.5324,22800.0
2011-11-04 12:50:00,57.09,57.17,57.05,57.14,21700.0,42.5249,42.5845,42.4951,42.5622,21700.0
2011-11-04 13:00:00,57.14,57.23,57.12,57.19,22200.0,42.5622,42.6292,42.5473,42.5994,22200.0
2011-11-04 13:10:00,57.19,57.34,57.19,57.32,28500.0,42.5994,42.7111,42.5994,42.6962,28500.0
2011-11-04 13:20:00,57.32,57.38,57.29,57.38,54500.0,42.6962,42.7409,42.6739,42.7409,54500.0
2011-11-04 13:30:00,57.36,57.49,57.35,57.4,34400.0,42.726,42.8229,42.7186,42.7558,34400.0
2011-11-04 13:40:00,57.4,57.6,57.4,57.54,43300.0,42.7558,42.9048,42.7558,42.8601,43300.0
2011-11-04 13:50:00,57.55,57.63,57.54,57.58,38900.0,42.8676,42.9271,42.8601,42.8899,38900.0
2011-11-04 14:00:00,57.58,57.6,57.48,57.56,35700.0,42.8899,42.9048,42.8154,42.875,35700.0
2011-11-04 14:10:00,57.54,57.65,57.46,57.65,42300.0,42.8601,42.942,42.8005,42.942,42300.0
2011-11-04 14:20:00,57.64,57.85,57.61,57.72,66100.0,42.9346,43.091,42.9123,42.9942,66100.0
2011-11-04 14:30:00,57.72,57.73,57.57,57.69,51900.0,42.9942,43.0016,42.8825,42.9718,51900.0
2011-11-04 14:40:00,57.7,57.76,57.68,57.76,36200.0,42.9793,43.024,42.9644,43.024,36200.0
2011-11-04 14:50:00,57.74,57.78,57.74,57.76,42700.0,43.0091,43.0389,43.0091,43.024,42700.0
2011-11-04 15:00:00,57.75,57.8,57.68,57.7,73200.0,43.0165,43.0538,42.9644,42.9793,73200.0
2011-11-04 15:10:00,57.69,57.75,57.65,57.72,144800.0,42.9718,43.0165,42.942,42.9942,144800.0
2011-11-04 15:20:00,57.72,57.8,57.66,57.69,63300.0,42.9942,43.0538,42.9495,42.9718,63300.0
2011-11-04 15:30:00,57.7,57.81,57.68,57.75,114600.0,42.9793,43.0612,42.9644,43.0165,114600.0
2011-11-04 15:40:00,57.75,57.96,57.75,57.93,130600.0,43.0165,43.173,43.0165,43.1506,130600.0
2011-11-04 15:50:00,57.93,57.95,57.76,57.95,289000.0,43.1506,43.1655,43.024,43.1655,289000.0
2011-11-07 09:30:00,57.95,58.36,57.61,58.28,50600.0,43.1655,43.4709,42.9123,43.4113,50600.0
2011-11-07 09:40:00,58.26,58.26,57.93,57.98,56500.0,43.3964,43.3964,43.1506,43.1879,56500.0
2011-11-07 09:50:00,58.01,58.18,57.93,58.17,42200.0,43.2102,43.3368,43.1506,43.3294,42200.0
2011-11-07 10:00:00,58.14,58.2,57.99,58.02,45700.0,43.307,43.3517,43.1953,43.2176,45700.0
2011-11-07 10:10:00,58.03,58.17,57.89,57.97,70400.0,43.2251,43.3294,43.1208,43.1804,70400.0
2011-11-07 10:20:00,57.99,58.05,57.83,57.98,47200.0,43.1953,43.24,43.0761,43.1879,47200.0
2011-11-07 10:30:00,57.98,58.05,57.86,58.0,59600.0,43.1879,43.24,43.0985,43.2028,59600.0
2011-11-07 10:40:00,57.99,57.99,57.75,57.81,81900.0,43.1953,43.1953,43.0165,43.0612,81900.0
2011-11-07 10:50:00,57.82,57.85,57.34,57.36,167300.0,43.0687,43.091,42.7111,42.726,167300.0
2011-11-07 11:00:00,57.36,57.65,57.35,57.42,64600.0,42.726,42.942,42.7186,42.7707,64600.0
2011-11-07 11:10:00,57.43,57.56,57.37,57.47,61100.0,42.7782,42.875,42.7335,42.808,61100.0
2011-11-07 11:20:00,57.46,57.46,57.27,57.34,57200.0,42.8005,42.8005,42.659,42.7111,57200.0
2011-11-07 11:30:00,57.33,57.37,57.17,57.34,63900.0,42.7037,42.7335,42.5845,42.7111,63900.0
2011-11-07 11:40:00,57.34,57.37,57.15,57.3,42000.0,42.7111,42.7335,42.5696,42.6813,42000.0
2011-11-07 11:50:00,57.32,57.38,57.1,57.11,27000.0,42.6962,42.7409,42.5324,42.5398,27000.0
2011-11-07 12:00:00,57.12,57.42,57.07,57.35,76600.0,42.5473,42.7707,42.51,42.7186,76600.0
2011-11-07 12:10:00,57.36,57.41,57.18,57.18,50500.0,42.726,42.7633,42.592,42.592,50500.0
2011-11-07 12:20:00,57.18,57.39,57.18,57.34,70800.0,42.592,42.7484,42.592,42.7111,70800.0
2011-11-07 12:30:00,57.35,57.35,57.2,57.25,31800.0,42.7186,42.7186,42.6069,42.6441,31800.0
2011-11-07 12:40:00,57.24,57.37,57.24,57.35,44900.0,42.6366,42.7335,42.6366,42.7186,44900.0
2011-11-07 12:50:00,57.35,57.46,57.32,57.42,248700.0,42.7186,42.8005,42.6962,42.7707,248700.0
2011-11-07 13:00:00,57.42,57.59,57.41,57.59,28800.0,42.7707,42.8974,42.7633,42.8974,28800.0
2011-11-07 13:10:00,57.58,57.82,57.58,57.77,43100.0,42.8899,43.0687,42.8899,43.0314,43100.0
2011-11-07 13:20:00,57.78,57.91,57.75,57.9,43200.0,43.0389,43.1357,43.0165,43.1283,43200.0
2011-11-07 13:30:00,57.9,57.94,57.8,57.83,21100.0,43.1283,43.1581,43.0538,43.0761,21100.0
2011-11-07 13:40:00,57.83,57.98,57.83,57.98,30900.0,43.0761,43.1879,43.0761,43.1879,30900.0
2011-11-07 13:50:00,57.98,58.14,57.91,58.03,45900.0,43.1879,43.307,43.1357,43.2251,45900.0
2011-11-07 14:00:00,58.03,58.14,57.96,58.07,57100.0,43.2251,43.307,43.173,43.2549,57100.0
2011-11-07 14:10:00,58.1,58.2,58.05,58.07,36600.0,43.2772,43.3517,43.24,43.2549,36600.0
2011-11-07 14:20:00,58.08,58.24,58.08,58.1,31800.0,43.2623,43.3815,43.2623,43.2772,31800.0
2011-11-07 14:30:00,58.1,58.18,58.05,58.16,28000.0,43.2772,43.3368,43.24,43.3219,28000.0
2011-11-07 14:40:00,58.16,58.2,58.07,58.18,28100.0,43.3219,43.3517,43.2549,43.3368,28100.0
2011-11-07 14:50:00,58.16,58.31,58.13,58.3,39100.0,43.3219,43.4337,43.2996,43.4262,39100.0
2011-11-07 15:00:00,58.31,58.33,58.24,58.33,41100.0,43.4337,43.4486,43.3815,43.4486,41100.0
2011-11-07 15:10:00,58.32,58.4,58.24,58.26,83700.0,43.4411,43.5007,43.3815,43.3964,83700.0
2011-11-07 15:20:00,58.24,58.33,58.18,58.18,46900.0,43.3815,43.4486,43.3368,43.3368,46900.0
2011-11-07 15:30:00,58.19,58.33,58.15,58.28,82500.0,43.3443,43.4486,43.3145,43.4113,82500.0
2011-11-07 15:40:00,58.29,58.33,58.15,58.27,151300.0,43.4188,43.4486,43.3145,43.4039,151300.0
2011-11-07 15:50:00,58.27,58.43,58.25,58.34,331900.0,43.4039,43.523,43.389,43.456,331900.0
2011-11-08 09:30:00,58.56,58.58,58.32,58.35,58200.0,43.6199,43.6348,43.4411,43.4635,58200.0
2011-11-08 09:40:00,58.35,58.55,58.32,58.39,36900.0,43.4635,43.6124,43.4411,43.4933,36900.0
2011-11-08 09:50:00,58.38,58.5,58.32,58.48,62000.0,43.4858,43.5752,43.4411,43.5603,62000.0
2011-11-08 10:00:00,58.47,58.5,58.36,58.39,88500.0,43.5528,43.5752,43.4709,43.4933,88500.0
2011-11-08 10:10:00,58.38,58.42,58.12,58.19,84700.0,43.4858,43.5156,43.2921,43.3443,84700.0
2011-11-08 10:20:00,58.2,58.2,57.55,57.61,97400.0,43.3517,43.3517,42.8676,42.9123,97400.0
2011-11-08 10:30:00,57.6,57.88,57.56,57.87,46500.0,42.9048,43.1134,42.875,43.1059,46500.0
2011-11-08 10:40:00,57.9,58.04,57.88,58.04,38200.0,43.1283,43.2325,43.1134,43.2325,38200.0
2011-11-08 10:50:00,58.04,58.13,58.0,58.02,56600.0,43.2325,43.2996,43.2028,43.2176,56600.0
2011-11-08 11:00:00,58.02,58.1,57.99,58.02,53100.0,43.2176,43.2772,43.1953,43.2176,53100.0
2011-11-08 11:10:00,58.01,58.02,57.9,57.95,50200.0,43.2102,43.2176,43.1283,43.1655,50200.0
2011-11-08 11:20:00,57.96,57.98,57.86,57.95,33100.0,43.173,43.1879,43.0985,43.1655,33100.0
2011-11-08 11:30:00,57.95,57.97,57.87,57.91,26800.0,43.1655,43.1804,43.1059,43.1357,26800.0
2011-11-08 11:40:00,57.9,58.01,57.86,57.98,32800.0,43.1283,43.2102,43.0985,43.1879,32800.0
2011-11-08 11:50:00,57.99,58.05,57.94,58.01,32200.0,43.1953,43.24,43.1581,43.2102,32200.0
2011-11-08 12:00:00,58.02,58.05,57.98,58.02,37900.0,43.2176,43.24,43.1879,43.2176,37900.0
2011-11-08 12:10:00,58.02,58.03,57.96,58.02,23900.0,43.2176,43.2251,43.173,43.2176,23900.0
2011-11-08 12:20:00,58.03,58.06,57.9,57.91,41400.0,43.2251,43.2474,43.1283,43.1357,41400.0
2011-11-08 12:30:00,57.91,57.96,57.88,57.95,25000.0,43.1357,43.173,43.1134,43.1655,25000.0
2011-11-08 12:40:00,57.95,58.04,57.95,58.04,50100.0,43.1655,43.2325,43.1655,43.2325,50100.0
2011-11-08 12:50:00,58.02,58.06,58.0,58.05,26000.0,43.2176,43.2474,43.2028,43.24,26000.0
2011-11-08 13:00:00,58.05,58.08,58.0,58.01,19100.0,43.24,43.2623,43.2028,43.2102,19100.0
2011-11-08 13:10:00,58.0,58.08,57.99,58.07,41900.0,43.2028,43.2623,43.1953,43.2549,41900.0
2011-11-08 13:20:00,58.07,58.12,58.04,58.1,22700.0,43.2549,43.2921,43.2325,43.2772,22700.0
2011-11-08 13:30:00,58.11,58.14,58.03,58.14,18900.0,43.2847,43.307,43.2251,43.307,18900.0
2011-11-08 13:40:00,58.12,58.31,58.07,58.26,34100.0,43.2921,43.4337,43.2549,43.3964,34100.0
2011-11-08 13:50:00,58.25,58.43,58.24,58.39,87500.0,43.389,43.523,43.3815,43.4933,87500.0
2011-11-08 14:00:00,58.39,58.43,58.19,58.2,64800.0,43.4933,43.523,43.3443,43.3517,64800.0
2011-11-08 14:10:00,58.2,58.23,58.1,58.1,23000.0,43.3517,43.3741,43.2772,43.2772,23000.0
2011-11-08 14:20:00,58.1,58.27,58.07,58.27,41300.0,43.2772,43.4039,43.2549,43.4039,41300.0
2011-11-08 14:30:00,58.29,58.35,58.22,58.24,35400.0,43.4188,43.4635,43.3666,43.3815,35400.0
2011-11-08 14:40:00,58.24,58.32,58.18,58.19,69600.0,43.3815,43.4411,43.3368,43.3443,69600.0
2011-11-08 14:50:00,58.17,58.22,58.09,58.18,32000.0,43.3294,43.3666,43.2698,43.3368,32000.0
2011-11-08 15:00:00,58.19,58.19,58.03,58.07,30200.0,43.3443,43.3443,43.2251,43.2549,30200.0
2011-11-08 15:10:00,58.06,58.21,58.06,58.16,32900.0,43.2474,43.3592,43.2474,43.3219,32900.0
2011-11-08 15:20:00,58.18,58.19,58.06,58.16,35300.0,43.3368,43.3443,43.2474,43.3219,35300.0
2011-11-08 15:30:00,58.15,58.4,58.15,58.4,100400.0,43.3145,43.5007,43.3145,43.5007,100400.0
2011-11-08 15:40:00,58.4,58.41,58.28,58.39,101700.0,43.5007,43.5082,43.4113,43.4933,101700.0
2011-11-08 15:50:00,58.39,58.43,58.3,58.33,247800.0,43.4933,43.523,43.4262,43.4486,247800.0
2011-11-09 09:30:00,57.27,57.76,57.04,57.63,81000.0,42.659,43.024,42.4877,42.9271,81000.0
2011-11-09 09:40:00,57.62,57.82,57.54,57.82,95000.0,42.9197,43.0687,42.8601,43.0687,95000.0
2011-11-09 09:50:00,57.82,57.85,57.52,57.6,62000.0,43.0687,43.091,42.8452,42.9048,62000.0
2011-11-09 10:00:00,57.64,57.92,57.64,57.81,80900.0,42.9346,43.1432,42.9346,43.0612,80900.0
2011-11-09 10:10:00,57.82,58.03,57.82,57.92,62100.0,43.0687,43.2251,43.0687,43.1432,62100.0
2011-11-09 10:20:00,57.91,57.91,57.62,57.62,58600.0,43.1357,43.1357,42.9197,42.9197,58600.0
2011-11-09 10:30:00,57.62,57.75,57.36,57.36,106700.0,42.9197,43.0165,42.726,42.726,106700.0
2011-11-09 10:40:00,57.36,57.95,57.34,57.86,90800.0,42.726,43.1655,42.7111,43.0985,90800.0
2011-11-09 10:50:00,57.86,58.09,57.84,58.05,57400.0,43.0985,43.2698,43.0836,43.24,57400.0
2011-11-09 11:00:00,58.06,58.09,57.93,58.05,79300.0,43.2474,43.2698,43.1506,43.24,79300.0
2011-11-09 11:10:00,58.03,58.18,57.96,58.18,69700.0,43.2251,43.3368,43.173,43.3368,69700.0
2011-11-09 11:20:00,58.19,58.22,58.12,58.14,29700.0,43.3443,43.3666,43.2921,43.307,29700.0
2011-11-09 11:30:00,58.13,58.23,58.08,58.21,32200.0,43.2996,43.3741,43.2623,43.3592,32200.0
2011-11-09 11:40:00,58.2,58.3,58.09,58.25,32200.0,43.3517,43.4262,43.2698,43.389,32200.0
2011-11-09 11:50:00,58.25,58.33,58.23,58.25,25900.0,43.389,43.4486,43.3741,43.389,25900.0
2011-11-09 12:00:00,58.24,58.27,58.18,58.25,94000.0,43.3815,43.4039,43.3368,43.389,94000.0
2011-11-09 12:10:00,58.25,58.29,58.15,58.2,26900.0,43.389,43.4188,43.3145,43.3517,26900.0
2011-11-09 12:20:00,58.2,58.21,58.04,58.12,60300.0,43.3517,43.3592,43.2325,43.2921,60300.0
2011-11-09 12:30:00,58.1,58.12,58.03,58.03,59600.0,43.2772,43.2921,43.2251,43.2251,59600.0
2011-11-09 12:40:00,58.03,58.06,57.98,58.03,52000.0,43.2251,43.2474,43.1879,43.2251,52000.0
2011-11-09 12:50:00,58.03,58.17,58.0,58.12,138500.0,43.2251,43.3294,43.2028,43.2921,138500.0
2011-11-09 13:00:00,58.12,58.16,58.09,58.11,58300.0,43.2921,43.3219,43.2698,43.2847,58300.0
2011-11-09 13:10:00,58.1,58.12,57.93,57.93,23300.0,43.2772,43.2921,43.1506,43.1506,23300.0
2011-11-09 13:20:00,57.94,57.96,57.87,57.9,20300.0,43.1581,43.173,43.1059,43.1283,20300.0
2011-11-09 13:30:00,57.89,57.92,57.82,57.87,28800.0,43.1208,43.1432,43.0687,43.1059,28800.0
2011-11-09 13:40:00,57.87,57.88,57.73,57.74,38700.0,43.1059,43.1134,43.0016,43.0091,38700.0
2011-11-09 13:50:00,57.72,57.81,57.56,57.61,67400.0,42.9942,43.0612,42.875,42.9123,67400.0
2011-11-09 14:00:00,57.6,57.62,57.31,57.4,72700.0,42.9048,42.9197,42.6888,42.7558,72700.0
2011-11-09 14:10:00,57.41,57.47,57.35,57.35,52000.0,42.7633,42.808,42.7186,42.7186,52000.0
2011-11-09 14:20:00,57.35,57.37,57.04,57.23,93300.0,42.7186,42.7335,42.4877,42.6292,93300.0
2011-11-09 14:30:00,57.22,57.44,57.19,57.37,82800.0,42.6217,42.7856,42.5994,42.7335,82800.0
2011-11-09 14:40:00,57.37,57.37,57.18,57.36,74900.0,42.7335,42.7335,42.592,42.726,74900.0
2011-11-09 14:50:00,57.35,57.38,57.24,57.29,73900.0,42.7186,42.7409,42.6366,42.6739,73900.0
2011-11-09 15:00:00,57.28,57.37,57.24,57.33,69800.0,42.6664,42.7335,42.6366,42.7037,69800.0
2011-11-09 15:10:00,57.34,57.38,57.29,57.35,70400.0,42.7111,42.7409,42.6739,42.7186,70400.0
2011-11-09 15:20:00,57.36,57.46,57.34,57.39,66500.0,42.726,42.8005,42.7111,42.7484,66500.0
2011-11-09 15:30:00,57.37,57.37,57.18,57.2,77600.0,42.7335,42.7335,42.592,42.6069,77600.0
2011-11-09 15:40:00,57.2,57.27,57.09,57.17,134200.0,42.6069,42.659,42.5249,42.5845,134200.0
2011-11-09 15:50:00,57.18,57.32,57.13,57.19,237800.0,42.592,42.6962,42.5547,42.5994,237800.0
2011-11-10 09:30:00,57.75,57.8,57.16,57.26,76500.0,43.0165,43.0538,42.5771,42.6515,76500.0
2011-11-10 09:40:00,57.25,57.33,57.2,57.25,63200.0,42.6441,42.7037,42.6069,42.6441,63200.0
2011-11-10 09:50:00,57.26,57.26,56.96,56.98,54100.0,42.6515,42.6515,42.4281,42.443,54100.0
2011-11-10 10:00:00,57.0,57.3,57.0,57.19,59000.0,42.4579,42.6813,42.4579,42.5994,59000.0
2011-11-10 10:10:00,57.2,57.31,56.95,57.0,57200.0,42.6069,42.6888,42.4206,42.4579,57200.0
2011-11-10 10:20:00,57.0,57.12,56.86,56.9,48200.0,42.4579,42.5473,42.3536,42.3834,48200.0
2011-11-10 10:30:00,56.9,56.95,56.68,56.71,129500.0,42.3834,42.4206,42.2195,42.2419,129500.0
2011-11-10 10:40:00,56.7,56.83,56.61,56.62,119800.0,42.2344,42.3312,42.1674,42.1748,119800.0
2011-11-10 10:50:00,56.6,56.78,56.6,56.69,46200.0,42.1599,42.294,42.1599,42.227,46200.0
2011-11-10 11:00:00,56.7,56.9,56.67,56.83,39300.0,42.2344,42.3834,42.2121,42.3312,39300.0
2011-11-10 11:10:00,56.84,56.86,56.3,56.3,123600.0,42.3387,42.3536,41.9365,41.9365,123600.0
2011-11-10 11:20:00,56.32,56.62,56.27,56.53,45900.0,41.9514,42.1748,41.9141,42.1078,45900.0
2011-11-10 11:30:00,56.51,56.6,56.42,56.58,75600.0,42.0929,42.1599,42.0258,42.145,75600.0
2011-11-10 11:40:00,56.58,56.82,56.52,56.76,90000.0,42.145,42.3238,42.1003,42.2791,90000.0
2011-11-10 11:50:00,56.75,56.82,56.53,56.55,70800.0,42.2717,42.3238,42.1078,42.1227,70800.0
2011-11-10 12:00:00,56.56,56.62,56.51,56.62,60900.0,42.1301,42.1748,42.0929,42.1748,60900.0
2011-11-10 12:10:00,56.62,56.67,56.57,56.67,80200.0,42.1748,42.2121,42.1376,42.2121,80200.0
2011-11-10 12:20:00,56.66,56.85,56.66,56.78,60400.0,42.2046,42.3461,42.2046,42.294,60400.0
2011-11-10 12:30:00,56.77,56.81,56.74,56.77,42500.0,42.2866,42.3164,42.2642,42.2866,42500.0
2011-11-10 12:40:00,56.77,56.79,56.7,56.77,25600.0,42.2866,42.3015,42.2344,42.2866,25600.0
2011-11-10 12:50:00,56.77,56.89,56.75,56.83,22900.0,42.2866,42.3759,42.2717,42.3312,22900.0
2011-11-10 13:00:00,56.84,56.87,56.77,56.78,26200.0,42.3387,42.361,42.2866,42.294,26200.0
2011-11-10 13:10:00,56.78,57.02,56.78,56.97,31700.0,42.294,42.4728,42.294,42.4355,31700.0
2011-11-10 13:20:00,56.98,57.0,56.87,56.94,26000.0,42.443,42.4579,42.361,42.4132,26000.0
2011-11-10 13:30:00,56.95,57.0,56.82,56.82,28600.0,42.4206,42.4579,42.3238,42.3238,28600.0
2011-11-10 13:40:00,56.82,56.91,56.7,56.71,31300.0,42.3238,42.3908,42.2344,42.2419,31300.0
2011-11-10 13:50:00,56.71,56.95,56.66,56.95,42400.0,42.2419,42.4206,42.2046,42.4206,42400.0
2011-11-10 14:00:00,56.94,56.97,56.67,56.71,34900.0,42.4132,42.4355,42.2121,42.2419,34900.0
2011-11-10 14:10:00,56.68,56.8,56.67,56.77,29500.0,42.2195,42.3089,42.2121,42.2866,29500.0
2011-11-10 14:20:00,56.77,56.85,56.69,56.73,54900.0,42.2866,42.3461,42.227,42.2568,54900.0
2011-11-10 14:30:00,56.74,56.82,56.7,56.8,30600.0,42.2642,42.3238,42.2344,42.3089,30600.0
2011-11-10 14:40:00,56.78,56.9,56.77,56.83,44700.0,42.294,42.3834,42.2866,42.3312,44700.0
2011-11-10 14:50:00,56.84,56.87,56.7,56.74,44600.0,42.3387,42.361,42.2344,42.2642,44600.0
2011-11-10 15:00:00,56.75,56.81,56.69,56.71,51100.0,42.2717,42.3164,42.227,42.2419,51100.0
2011-11-10 15:10:00,56.71,56.83,56.71,56.74,60600.0,42.2419,42.3312,42.2419,42.2642,60600.0
2011-11-10 15:20:00,56.75,56.99,56.71,56.91,66900.0,42.2717,42.4504,42.2419,42.3908,66900.0
2011-11-10 15:30:00,56.91,56.95,56.63,56.68,188100.0,42.3908,42.4206,42.1823,42.2195,188100.0
2011-11-10 15:40:00,56.68,56.71,56.57,56.62,182100.0,42.2195,42.2419,42.1376,42.1748,182100.0
2011-11-10 15:50:00,56.62,56.77,56.57,56.62,333800.0,42.1748,42.2866,42.1376,42.1748,333800.0
2011-11-11 09:30:00,57.35,57.47,57.22,57.26,38900.0,42.7186,42.808,42.6217,42.6515,38900.0
2011-11-11 09:40:00,57.24,57.5,57.24,57.42,35800.0,42.6366,42.8303,42.6366,42.7707,35800.0
2011-11-11 09:50:00,57.41,57.51,57.24,57.25,48400.0,42.7633,42.8378,42.6366,42.6441,48400.0
2011-11-11 10:00:00,57.28,57.66,57.2,57.39,91100.0,42.6664,42.9495,42.6069,42.7484,91100.0
2011-11-11 10:10:00,57.39,57.41,57.24,57.25,65000.0,42.7484,42.7633,42.6366,42.6441,65000.0
2011-11-11 10:20:00,57.25,57.25,57.13,57.23,57900.0,42.6441,42.6441,42.5547,42.6292,57900.0
2011-11-11 10:30:00,57.24,57.47,57.22,57.32,29300.0,42.6366,42.808,42.6217,42.6962,29300.0
2011-11-11 10:40:00,57.33,57.57,57.32,57.55,40600.0,42.7037,42.8825,42.6962,42.8676,40600.0
2011-11-11 10:50:00,57.57,57.69,57.52,57.67,29100.0,42.8825,42.9718,42.8452,42.9569,29100.0
2011-11-11 11:00:00,57.67,57.7,57.63,57.68,42300.0,42.9569,42.9793,42.9271,42.9644,42300.0
2011-11-11 11:10:00,57.68,57.79,57.68,57.72,40700.0,42.9644,43.0463,42.9644,42.9942,40700.0
2011-11-11 11:20:00,57.71,57.73,57.69,57.7,35900.0,42.9867,43.0016,42.9718,42.9793,35900.0
2011-11-11 11:30:00,57.71,57.72,57.69,57.71,31900.0,42.9867,42.9942,42.9718,42.9867,31900.0
2011-11-11 11:40:00,57.71,57.82,57.7,57.81,30500.0,42.9867,43.0687,42.9793,43.0612,30500.0
2011-11-11 11:50:00,57.81,57.86,57.8,57.8,23400.0,43.0612,43.0985,43.0538,43.0538,23400.0
2011-11-11 12:00:00,57.82,57.87,57.79,57.84,31300.0,43.0687,43.1059,43.0463,43.0836,31300.0
2011-11-11 12:10:00,57.84,57.9,57.84,57.9,29000.0,43.0836,43.1283,43.0836,43.1283,29000.0
2011-11-11 12:20:00,57.9,57.93,57.87,57.91,70600.0,43.1283,43.1506,43.1059,43.1357,70600.0
2011-11-11 12:30:00,57.91,58.08,57.91,58.07,115800.0,43.1357,43.2623,43.1357,43.2549,115800.0
2011-11-11 12:40:00,58.05,58.07,57.99,58.0,26700.0,43.24,43.2549,43.1953,43.2028,26700.0
2011-11-11 12:50:00,58.0,58.0,57.96,57.98,22100.0,43.2028,43.2028,43.173,43.1879,22100.0
2011-11-11 13:00:00,57.98,58.2,57.97,58.19,46800.0,43.1879,43.3517,43.1804,43.3443,46800.0
2011-11-11 13:10:00,58.19,58.24,58.14,58.2,56100.0,43.3443,43.3815,43.307,43.3517,56100.0
2011-11-11 13:20:00,58.2,58.32,58.19,58.31,35700.0,43.3517,43.4411,43.3443,43.4337,35700.0
2011-11-11 13:30:00,58.31,58.32,58.18,58.2,24400.0,43.4337,43.4411,43.3368,43.3517,24400.0
2011-11-11 13:40:00,58.2,58.28,58.19,58.25,24700.0,43.3517,43.4113,43.3443,43.389,24700.0
2011-11-11 13:50:00,58.25,58.25,58.13,58.21,22100.0,43.389,43.389,43.2996,43.3592,22100.0
2011-11-11 14:00:00,58.22,58.3,58.19,58.29,33600.0,43.3666,43.4262,43.3443,43.4188,33600.0
2011-11-11 14:10:00,58.29,58.4,58.26,58.4,59800.0,43.4188,43.5007,43.3964,43.5007,59800.0
2011-11-11 14:20:00,58.4,58.42,58.26,58.26,31100.0,43.5007,43.5156,43.3964,43.3964,31100.0
2011-11-11 14:30:00,58.27,58.35,58.24,58.25,33500.0,43.4039,43.4635,43.3815,43.389,33500.0
2011-11-11 14:40:00,58.25,58.3,58.2,58.21,29300.0,43.389,43.4262,43.3517,43.3592,29300.0
2011-11-11 14:50:00,58.22,58.23,58.13,58.16,25000.0,43.3666,43.3741,43.2996,43.3219,25000.0
2011-11-11 15:00:00,58.15,58.28,58.13,58.24,71700.0,43.3145,43.4113,43.2996,43.3815,71700.0
2011-11-11 15:10:00,58.24,58.27,58.14,58.25,71800.0,43.3815,43.4039,43.307,43.389,71800.0
2011-11-11 15:20:00,58.25,58.29,58.18,58.27,56400.0,43.389,43.4188,43.3368,43.4039,56400.0
2011-11-11 15:30:00,58.26,58.27,58.1,58.12,56900.0,43.3964,43.4039,43.2772,43.2921,56900.0
2011-11-11 15:40:00,58.1,58.16,58.08,58.15,95000.0,43.2772,43.3219,43.2623,43.3145,95000.0
2011-11-11 15:50:00,58.15,58.18,58.11,58.17,182800.0,43.3145,43.3368,43.2847,43.3294,182800.0
2011-11-14 09:30:00,57.91,58.08,57.75,57.93,27900.0,43.1357,43.2623,43.0165,43.1506,27900.0
2011-11-14 09:40:00,57.96,58.05,57.72,57.74,26000.0,43.173,43.24,42.9942,43.0091,26000.0
2011-11-14 09:50:00,57.75,57.82,57.68,57.81,35000.0,43.0165,43.0687,42.9644,43.0612,35000.0
2011-11-14 10:00:00,57.8,57.99,57.75,57.91,28000.0,43.0538,43.1953,43.0165,43.1357,28000.0
2011-11-14 10:10:00,57.92,57.97,57.74,57.8,53600.0,43.1432,43.1804,43.0091,43.0538,53600.0
2011-11-14 10:20:00,57.81,58.01,57.81,57.82,43800.0,43.0612,43.2102,43.0612,43.0687,43800.0
2011-11-14 10:30:00,57.81,57.93,57.74,57.82,53000.0,43.0612,43.1506,43.0091,43.0687,53000.0
2011-11-14 10:40:00,57.82,57.87,57.75,57.84,29500.0,43.0687,43.1059,43.0165,43.0836,29500.0
2011-11-14 10:50:00,57.85,58.02,57.8,57.9,34900.0,43.091,43.2176,43.0538,43.1283,34900.0
2011-11-14 11:00:00,57.89,58.27,57.81,58.23,53900.0,43.1208,43.4039,43.0612,43.3741,53900.0
2011-11-14 11:10:00,58.23,58.23,57.89,57.98,45600.0,43.3741,43.3741,43.1208,43.1879,45600.0
2011-11-14 11:20:00,57.98,58.11,57.88,57.97,40200.0,43.1879,43.2847,43.1134,43.1804,40200.0
2011-11-14 11:30:00,57.98,58.17,57.98,58.14,20200.0,43.1879,43.3294,43.1879,43.307,20200.0
2011-11-14 11:40:00,58.15,58.15,58.0,58.05,24500.0,43.3145,43.3145,43.2028,43.24,24500.0
2011-11-14 11:50:00,58.06,58.09,57.9,57.91,28900.0,43.2474,43.2698,43.1283,43.1357,28900.0
2011-11-14 12:00:00,57.93,58.0,57.87,58.0,29600.0,43.1506,43.2028,43.1059,43.2028,29600.0
2011-11-14 12:10:00,58.0,58.01,57.82,57.83,22100.0,43.2028,43.2102,43.0687,43.0761,22100.0
2011-11-14 12:20:00,57.82,57.85,57.71,57.77,33400.0,43.0687,43.091,42.9867,43.0314,33400.0
2011-11-14 12:30:00,57.76,57.78,57.67,57.76,24000.0,43.024,43.0389,42.9569,43.024,24000.0
2011-11-14 12:40:00,57.76,57.79,57.74,57.76,18800.0,43.024,43.0463,43.0091,43.024,18800.0
2011-11-14 12:50:00,57.75,57.76,57.65,57.65,44800.0,43.0165,43.024,42.942,42.942,44800.0
2011-11-14 13:00:00,57.65,57.68,57.58,57.6,13800.0,42.942,42.9644,42.8899,42.9048,13800.0
2011-11-14 13:10:00,57.6,57.62,57.55,57.6,10100.0,42.9048,42.9197,42.8676,42.9048,10100.0
2011-11-14 13:20:00,57.59,57.61,57.52,57.52,9100.0,42.8974,42.9123,42.8452,42.8452,9100.0
2011-11-14 13:30:00,57.53,57.62,57.51,57.6,20800.0,42.8527,42.9197,42.8378,42.9048,20800.0
2011-11-14 13:40:00,57.59,57.6,57.41,57.42,23600.0,42.8974,42.9048,42.7633,42.7707,23600.0
2011-11-14 13:50:00,57.42,57.49,57.38,57.46,26700.0,42.7707,42.8229,42.7409,42.8005,26700.0
2011-11-14 14:00:00,57.47,57.5,57.44,57.48,23400.0,42.808,42.8303,42.7856,42.8154,23400.0
2011-11-14 14:10:00,57.46,57.53,57.43,57.44,17100.0,42.8005,42.8527,42.7782,42.7856,17100.0
2011-11-14 14:20:00,57.42,57.46,57.36,57.36,24300.0,42.7707,42.8005,42.726,42.726,24300.0
2011-11-14 14:30:00,57.37,57.41,57.29,57.3,22000.0,42.7335,42.7633,42.6739,42.6813,22000.0
2011-11-14 14:40:00,57.3,57.38,57.28,57.28,22800.0,42.6813,42.7409,42.6664,42.6664,22800.0
2011-11-14 14:50:00,57.28,57.34,57.23,57.23,32100.0,42.6664,42.7111,42.6292,42.6292,32100.0
2011-11-14 15:00:00,57.24,57.32,57.23,57.28,26700.0,42.6366,42.6962,42.6292,42.6664,26700.0
2011-11-14 15:10:00,57.3,57.39,57.25,57.25,40600.0,42.6813,42.7484,42.6441,42.6441,40600.0
2011-11-14 15:20:00,57.26,57.37,57.26,57.31,28300.0,42.6515,42.7335,42.6515,42.6888,28300.0
2011-11-14 15:30:00,57.31,57.41,57.31,57.35,71500.0,42.6888,42.7633,42.6888,42.7186,71500.0
2011-11-14 15:40:00,57.36,57.47,57.34,57.4,61000.0,42.726,42.808,42.7111,42.7558,61000.0
2011-11-14 15:50:00,57.4,57.43,57.32,57.37,92700.0,42.7558,42.7782,42.6962,42.7335,92700.0
2011-11-15 09:30:00,57.1,57.34,57.01,57.16,39600.0,42.5324,42.7111,42.4653,42.5771,39600.0
2011-11-15 09:40:00,57.14,57.52,57.1,57.38,50300.0,42.5622,42.8452,42.5324,42.7409,50300.0
2011-11-15 09:50:00,57.35,57.57,57.26,57.54,49600.0,42.7186,42.8825,42.6515,42.8601,49600.0
2011-11-15 10:00:00,57.56,57.63,57.44,57.5,83300.0,42.875,42.9271,42.7856,42.8303,83300.0
2011-11-15 10:10:00,57.51,57.58,57.45,57.51,29100.0,42.8378,42.8899,42.7931,42.8378,29100.0
2011-11-15 10:20:00,57.51,57.62,57.47,57.62,14100.0,42.8378,42.9197,42.808,42.9197,14100.0
2011-11-15 10:30:00,57.64,57.77,57.58,57.76,26300.0,42.9346,43.0314,42.8899,43.024,26300.0
2011-11-15 10:40:00,57.76,57.77,57.65,57.71,79400.0,43.024,43.0314,42.942,42.9867,79400.0
2011-11-15 10:50:00,57.72,57.77,57.67,57.69,57300.0,42.9942,43.0314,42.9569,42.9718,57300.0
2011-11-15 11:00:00,57.68,57.76,57.67,57.73,36600.0,42.9644,43.024,42.9569,43.0016,36600.0
2011-11-15 11:10:00,57.74,57.75,57.66,57.66,36100.0,43.0091,43.0165,42.9495,42.9495,36100.0
2011-11-15 11:20:00,57.66,57.67,57.52,57.53,20900.0,42.9495,42.9569,42.8452,42.8527,20900.0
2011-11-15 11:30:00,57.52,57.7,57.5,57.69,44300.0,42.8452,42.9793,42.8303,42.9718,44300.0
2011-11-15 11:40:00,57.69,57.82,57.66,57.82,36400.0,42.9718,43.0687,42.9495,43.0687,36400.0
2011-11-15 11:50:00,57.81,57.89,57.67,57.8,33100.0,43.0612,43.1208,42.9569,43.0538,33100.0
2011-11-15 12:00:00,57.8,58.0,57.79,57.88,36300.0,43.0538,43.2028,43.0463,43.1134,36300.0
2011-11-15 12:10:00,57.88,57.93,57.86,57.93,14200.0,43.1134,43.1506,43.0985,43.1506,14200.0
2011-11-15 12:20:00,57.94,58.02,57.93,58.02,57600.0,43.1581,43.2176,43.1506,43.2176,57600.0
2011-11-15 12:30:00,58.02,58.17,57.98,58.09,28300.0,43.2176,43.3294,43.1879,43.2698,28300.0
2011-11-15 12:40:00,58.07,58.11,58.04,58.04,9600.0,43.2549,43.2847,43.2325,43.2325,9600.0
2011-11-15 12:50:00,58.04,58.17,58.03,58.16,13500.0,43.2325,43.3294,43.2251,43.3219,13500.0
2011-11-15 13:00:00,58.15,58.23,58.15,58.23,80400.0,43.3145,43.3741,43.3145,43.3741,80400.0
2011-11-15 13:10:00,58.22,58.25,58.18,58.21,46300.0,43.3666,43.389,43.3368,43.3592,46300.0
2011-11-15 13:20:00,58.21,58.26,58.19,58.23,16000.0,43.3592,43.3964,43.3443,43.3741,16000.0
2011-11-15 13:30:00,58.23,58.31,58.2,58.31,25100.0,43.3741,43.4337,43.3517,43.4337,25100.0
2011-11-15 13:40:00,58.29,58.33,58.29,58.31,25700.0,43.4188,43.4486,43.4188,43.4337,25700.0
2011-11-15 13:50:00,58.31,58.39,58.31,58.36,92200.0,43.4337,43.4933,43.4337,43.4709,92200.0
2011-11-15 14:00:00,58.39,58.5,58.38,58.47,78000.0,43.4933,43.5752,43.4858,43.5528,78000.0
2011-11-15 14:10:00,58.47,58.6,58.47,58.53,54700.0,43.5528,43.6497,43.5528,43.5975,54700.0
2011-11-15 14:20:00,58.53,58.56,58.5,58.53,120300.0,43.5975,43.6199,43.5752,43.5975,120300.0
2011-11-15 14:30:00,58.54,58.54,58.3,58.31,32700.0,43.605,43.605,43.4262,43.4337,32700.0
2011-11-15 14:40:00,58.3,58.36,58.25,58.25,100200.0,43.4262,43.4709,43.389,43.389,100200.0
2011-11-15 14:50:00,58.28,58.38,58.26,58.35,45200.0,43.4113,43.4858,43.3964,43.4635,45200.0
2011-11-15 15:00:00,58.35,58.46,58.34,58.38,28200.0,43.4635,43.5454,43.456,43.4858,28200.0
2011-11-15 15:10:00,58.38,58.42,58.36,58.39,103700.0,43.4858,43.5156,43.4709,43.4933,103700.0
2011-11-15 15:20:00,58.4,58.42,58.36,58.4,30100.0,43.5007,43.5156,43.4709,43.5007,30100.0
2011-11-15 15:30:00,58.4,58.5,58.37,58.45,102700.0,43.5007,43.5752,43.4784,43.5379,102700.0
2011-11-15 15:40:00,58.45,58.48,58.36,58.47,145400.0,43.5379,43.5603,43.4709,43.5528,145400.0
2011-11-15 15:50:00,58.48,58.48,58.39,58.4,234500.0,43.5603,43.5603,43.4933,43.5007,234500.0
2011-11-16 09:30:00,57.84,58.05,57.61,57.85,61400.0,43.0836,43.24,42.9123,43.091,61400.0
2011-11-16 09:40:00,57.86,57.99,57.78,57.84,31200.0,43.0985,43.1953,43.0389,43.0836,31200.0
2011-11-16 09:50:00,57.86,58.13,57.84,57.91,50200.0,43.0985,43.2996,43.0836,43.1357,50200.0
2011-11-16 10:00:00,57.92,57.99,57.79,57.8,56100.0,43.1432,43.1953,43.0463,43.0538,56100.0
2011-11-16 10:10:00,57.81,57.95,57.79,57.89,19200.0,43.0612,43.1655,43.0463,43.1208,19200.0
2011-11-16 10:20:00,57.9,57.95,57.76,57.86,29200.0,43.1283,43.1655,43.024,43.0985,29200.0
2011-11-16 10:30:00,57.86,58.03,57.82,58.0,31200.0,43.0985,43.2251,43.0687,43.2028,31200.0
2011-11-16 10:40:00,58.0,58.0,57.94,57.94,36400.0,43.2028,43.2028,43.1581,43.1581,36400.0
2011-11-16 10:50:00,57.95,57.98,57.91,57.91,19600.0,43.1655,43.1879,43.1357,43.1357,19600.0
2011-11-16 11:00:00,57.91,58.0,57.9,58.0,42000.0,43.1357,43.2028,43.1283,43.2028,42000.0
2011-11-16 11:10:00,58.0,58.0,57.97,57.99,53800.0,43.2028,43.2028,43.1804,43.1953,53800.0
2011-11-16 11:20:00,58.0,58.0,57.9,57.9,25800.0,43.2028,43.2028,43.1283,43.1283,25800.0
2011-11-16 11:30:00,57.9,58.0,57.88,57.93,33600.0,43.1283,43.2028,43.1134,43.1506,33600.0
2011-11-16 11:40:00,57.94,57.98,57.88,57.94,12600.0,43.1581,43.1879,43.1134,43.1581,12600.0
2011-11-16 11:50:00,57.96,57.98,57.93,57.96,13300.0,43.173,43.1879,43.1506,43.173,13300.0
2011-11-16 12:00:00,57.95,57.98,57.88,57.89,17900.0,43.1655,43.1879,43.1134,43.1208,17900.0
2011-11-16 12:10:00,57.89,57.89,57.79,57.85,27800.0,43.1208,43.1208,43.0463,43.091,27800.0
2011-11-16 12:20:00,57.86,57.91,57.84,57.9,32600.0,43.0985,43.1357,43.0836,43.1283,32600.0
2011-11-16 12:30:00,57.88,58.0,57.88,57.98,23400.0,43.1134,43.2028,43.1134,43.1879,23400.0
2011-11-16 12:40:00,57.98,58.05,57.89,57.92,87200.0,43.1879,43.24,43.1208,43.1432,87200.0
2011-11-16 12:50:00,57.92,57.93,57.81,57.88,32200.0,43.1432,43.1506,43.0612,43.1134,32200.0
2011-11-16 13:00:00,57.89,57.96,57.89,57.93,12700.0,43.1208,43.173,43.1208,43.1506,12700.0
2011-11-16 13:10:00,57.9,57.91,57.8,57.87,16200.0,43.1283,43.1357,43.0538,43.1059,16200.0
2011-11-16 13:20:00,57.86,58.02,57.86,58.0,12400.0,43.0985,43.2176,43.0985,43.2028,12400.0
2011-11-16 13:30:00,58.02,58.02,57.9,57.92,14800.0,43.2176,43.2176,43.1283,43.1432,14800.0
2011-11-16 13:40:00,57.93,57.96,57.91,57.95,17800.0,43.1506,43.173,43.1357,43.1655,17800.0
2011-11-16 13:50:00,57.95,57.95,57.79,57.83,24600.0,43.1655,43.1655,43.0463,43.0761,24600.0
2011-11-16 14:00:00,57.8,57.94,57.78,57.93,28600.0,43.0538,43.1581,43.0389,43.1506,28600.0
2011-11-16 14:10:00,57.94,57.98,57.9,57.94,26200.0,43.1581,43.1879,43.1283,43.1581,26200.0
2011-11-16 14:20:00,57.94,57.98,57.92,57.92,18200.0,43.1581,43.1879,43.1432,43.1432,18200.0
2011-11-16 14:30:00,57.93,57.96,57.87,57.94,29200.0,43.1506,43.173,43.1059,43.1581,29200.0
2011-11-16 14:40:00,57.95,57.95,57.78,57.84,40700.0,43.1655,43.1655,43.0389,43.0836,40700.0
2011-11-16 14:50:00,57.84,57.87,57.74,57.78,39700.0,43.0836,43.1059,43.0091,43.0389,39700.0
2011-11-16 15:00:00,57.79,57.8,57.66,57.77,48000.0,43.0463,43.0538,42.9495,43.0314,48000.0
2011-11-16 15:10:00,57.78,57.79,57.63,57.63,74400.0,43.0389,43.0463,42.9271,42.9271,74400.0
2011-11-16 15:20:00,57.63,57.63,57.46,57.46,56400.0,42.9271,42.9271,42.8005,42.8005,56400.0
2011-11-16 15:30:00,57.46,57.46,57.25,57.42,116400.0,42.8005,42.8005,42.6441,42.7707,116400.0
2011-11-16 15:40:00,57.42,57.44,57.3,57.3,119000.0,42.7707,42.7856,42.6813,42.6813,119000.0
2011-11-16 15:50:00,57.29,57.29,57.03,57.17,367500.0,42.6739,42.6739,42.4802,42.5845,367500.0
2011-11-17 09:30:00,57.73,57.73,57.1,57.27,85900.0,43.0016,43.0016,42.5324,42.659,85900.0
2011-11-17 09:40:00,57.26,57.73,57.26,57.66,117600.0,42.6515,43.0016,42.6515,42.9495,117600.0
2011-11-17 09:50:00,57.65,57.78,57.54,57.64,112400.0,42.942,43.0389,42.8601,42.9346,112400.0
2011-11-17 10:00:00,57.63,57.93,57.5,57.91,82200.0,42.9271,43.1506,42.8303,43.1357,82200.0
2011-11-17 10:10:00,57.91,57.92,57.76,57.79,54600.0,43.1357,43.1432,43.024,43.0463,54600.0
2011-11-17 10:20:00,57.8,57.84,57.71,57.8,41300.0,43.0538,43.0836,42.9867,43.0538,41300.0
2011-11-17 10:30:00,57.82,57.84,57.67,57.8,43500.0,43.0687,43.0836,42.9569,43.0538,43500.0
2011-11-17 10:40:00,57.8,57.84,57.64,57.66,27500.0,43.0538,43.0836,42.9346,42.9495,27500.0
2011-11-17 10:50:00,57.66,57.81,57.64,57.7,23200.0,42.9495,43.0612,42.9346,42.9793,23200.0
2011-11-17 11:00:00,57.69,57.74,57.52,57.56,32300.0,42.9718,43.0091,42.8452,42.875,32300.0
2011-11-17 11:10:00,57.57,57.61,57.52,57.6,19000.0,42.8825,42.9123,42.8452,42.9048,19000.0
2011-11-17 11:20:00,57.61,57.62,57.52,57.55,19800.0,42.9123,42.9197,42.8452,42.8676,19800.0
2011-11-17 11:30:00,57.55,57.66,57.53,57.58,25700.0,42.8676,42.9495,42.8527,42.8899,25700.0
2011-11-17 11:40:00,57.56,57.6,57.41,57.41,46100.0,42.875,42.9048,42.7633,42.7633,46100.0
2011-11-17 11:50:00,57.41,57.52,57.37,57.39,39700.0,42.7633,42.8452,42.7335,42.7484,39700.0
2011-11-17 12:00:00,57.39,57.48,57.38,57.42,22300.0,42.7484,42.8154,42.7409,42.7707,22300.0
2011-11-17 12:10:00,57.41,57.43,57.36,57.37,14500.0,42.7633,42.7782,42.726,42.7335,14500.0
2011-11-17 12:20:00,57.38,57.43,57.33,57.35,29700.0,42.7409,42.7782,42.7037,42.7186,29700.0
2011-11-17 12:30:00,57.34,57.34,56.83,56.97,73700.0,42.7111,42.7111,42.3312,42.4355,73700.0
2011-11-17 12:40:00,56.96,56.96,56.79,56.81,49000.0,42.4281,42.4281,42.3015,42.3164,49000.0
2011-11-17 12:50:00,56.81,56.97,56.76,56.86,87700.0,42.3164,42.4355,42.2791,42.3536,87700.0
2011-11-17 13:00:00,56.86,56.9,56.75,56.78,45600.0,42.3536,42.3834,42.2717,42.294,45600.0
2011-11-17 13:10:00,56.78,57.02,56.77,57.0,37000.0,42.294,42.4728,42.2866,42.4579,37000.0
2011-11-17 13:20:00,57.0,57.03,56.88,57.0,29800.0,42.4579,42.4802,42.3685,42.4579,29800.0
2011-11-17 13:30:00,56.99,57.04,56.97,57.01,65900.0,42.4504,42.4877,42.4355,42.4653,65900.0
2011-11-17 13:40:00,57.0,57.06,56.97,57.02,99900.0,42.4579,42.5026,42.4355,42.4728,99900.0
2011-11-17 13:50:00,57.0,57.24,56.96,57.2,119500.0,42.4579,42.6366,42.4281,42.6069,119500.0
2011-11-17 14:00:00,57.2,57.23,57.13,57.21,39300.0,42.6069,42.6292,42.5547,42.6143,39300.0
2011-11-17 14:10:00,57.19,57.2,57.07,57.1,22500.0,42.5994,42.6069,42.51,42.5324,22500.0
2011-11-17 14:20:00,57.1,57.13,56.99,57.03,59500.0,42.5324,42.5547,42.4504,42.4802,59500.0
2011-11-17 14:30:00,57.03,57.1,56.93,56.97,104100.0,42.4802,42.5324,42.4057,42.4355,104100.0
2011-11-17 14:40:00,56.98,57.15,56.96,57.11,68300.0,42.443,42.5696,42.4281,42.5398,68300.0
2011-11-17 14:50:00,57.11,57.12,56.94,56.94,54600.0,42.5398,42.5473,42.4132,42.4132,54600.0
2011-11-17 15:00:00,56.94,57.06,56.92,56.92,63900.0,42.4132,42.5026,42.3983,42.3983,63900.0
2011-11-17 15:10:00,56.92,56.94,56.84,56.86,46600.0,42.3983,42.4132,42.3387,42.3536,46600.0
2011-11-17 15:20:00,56.87,57.01,56.76,56.91,103500.0,42.361,42.4653,42.2791,42.3908,103500.0
2011-11-17 15:30:00,56.92,56.98,56.77,56.77,91400.0,42.3983,42.443,42.2866,42.2866,91400.0
2011-11-17 15:40:00,56.77,56.93,56.69,56.85,113400.0,42.2866,42.4057,42.227,42.3461,113400.0
2011-11-17 15:50:00,56.86,56.94,56.7,56.94,293600.0,42.3536,42.4132,42.2344,42.4132,293600.0
2011-11-18 09:30:00,57.18,57.18,56.73,56.73,265700.0,42.592,42.592,42.2568,42.2568,265700.0
2011-11-18 09:40:00,56.73,56.95,56.72,56.79,74600.0,42.2568,42.4206,42.2493,42.3015,74600.0
2011-11-18 09:50:00,56.79,57.04,56.72,57.0,52400.0,42.3015,42.4877,42.2493,42.4579,52400.0
2011-11-18 10:00:00,57.01,57.01,56.71,56.73,60600.0,42.4653,42.4653,42.2419,42.2568,60600.0
2011-11-18 10:10:00,56.74,56.89,56.65,56.72,64500.0,42.2642,42.3759,42.1972,42.2493,64500.0
2011-11-18 10:20:00,56.7,56.79,56.62,56.78,37400.0,42.2344,42.3015,42.1748,42.294,37400.0
2011-11-18 10:30:00,56.78,56.92,56.7,56.91,23800.0,42.294,42.3983,42.2344,42.3908,23800.0
2011-11-18 10:40:00,56.9,57.03,56.9,56.96,51600.0,42.3834,42.4802,42.3834,42.4281,51600.0
2011-11-18 10:50:00,56.97,56.98,56.79,56.79,109400.0,42.4355,42.443,42.3015,42.3015,109400.0
2011-11-18 11:00:00,56.79,56.93,56.75,56.9,110200.0,42.3015,42.4057,42.2717,42.3834,110200.0
2011-11-18 11:10:00,56.9,56.96,56.88,56.9,23500.0,42.3834,42.4281,42.3685,42.3834,23500.0
2011-11-18 11:20:00,56.91,56.96,56.84,56.92,18800.0,42.3908,42.4281,42.3387,42.3983,18800.0
2011-11-18 11:30:00,56.91,57.05,56.91,57.05,39200.0,42.3908,42.4951,42.3908,42.4951,39200.0
2011-11-18 11:40:00,57.06,57.11,56.99,57.0,54600.0,42.5026,42.5398,42.4504,42.4579,54600.0
2011-11-18 11:50:00,57.0,57.02,56.92,56.95,33000.0,42.4579,42.4728,42.3983,42.4206,33000.0
2011-11-18 12:00:00,56.95,56.96,56.83,56.83,112200.0,42.4206,42.4281,42.3312,42.3312,112200.0
2011-11-18 12:10:00,56.82,56.91,56.69,56.7,82900.0,42.3238,42.3908,42.227,42.2344,82900.0
2011-11-18 12:20:00,56.7,56.92,56.7,56.9,46000.0,42.2344,42.3983,42.2344,42.3834,46000.0
2011-11-18 12:30:00,56.89,57.09,56.89,57.07,44200.0,42.3759,42.5249,42.3759,42.51,44200.0
2011-11-18 12:40:00,57.07,57.25,57.04,57.2,56100.0,42.51,42.6441,42.4877,42.6069,56100.0
2011-11-18 12:50:00,57.2,57.2,56.99,57.0,84700.0,42.6069,42.6069,42.4504,42.4579,84700.0
2011-11-18 13:00:00,56.99,57.03,56.95,57.03,46100.0,42.4504,42.4802,42.4206,42.4802,46100.0
2011-11-18 13:10:00,57.01,57.11,56.96,57.05,24800.0,42.4653,42.5398,42.4281,42.4951,24800.0
2011-11-18 13:20:00,57.05,57.11,57.04,57.05,28200.0,42.4951,42.5398,42.4877,42.4951,28200.0
2011-11-18 13:30:00,57.06,57.1,57.03,57.09,41500.0,42.5026,42.5324,42.4802,42.5249,41500.0
2011-11-18 13:40:00,57.08,57.1,57.02,57.03,26600.0,42.5175,42.5324,42.4728,42.4802,26600.0
2011-11-18 13:50:00,57.02,57.05,56.88,56.93,35000.0,42.4728,42.4951,42.3685,42.4057,35000.0
2011-11-18 14:00:00,56.95,56.97,56.83,56.86,60600.0,42.4206,42.4355,42.3312,42.3536,60600.0
2011-11-18 14:10:00,56.86,56.99,56.81,56.89,172100.0,42.3536,42.4504,42.3164,42.3759,172100.0
2011-11-18 14:20:00,56.89,56.91,56.84,56.85,35100.0,42.3759,42.3908,42.3387,42.3461,35100.0
2011-11-18 14:30:00,56.86,56.96,56.85,56.92,84400.0,42.3536,42.4281,42.3461,42.3983,84400.0
2011-11-18 14:40:00,56.92,56.96,56.81,56.81,72000.0,42.3983,42.4281,42.3164,42.3164,72000.0
2011-11-18 14:50:00,56.81,56.84,56.76,56.77,47000.0,42.3164,42.3387,42.2791,42.2866,47000.0
2011-11-18 15:00:00,56.77,56.8,56.68,56.73,56900.0,42.2866,42.3089,42.2195,42.2568,56900.0
2011-11-18 15:10:00,56.72,56.77,56.68,56.75,93900.0,42.2493,42.2866,42.2195,42.2717,93900.0
2011-11-18 15:20:00,56.76,56.81,56.75,56.76,60900.0,42.2791,42.3164,42.2717,42.2791,60900.0
2011-11-18 15:30:00,56.77,56.98,56.76,56.93,111300.0,42.2866,42.443,42.2791,42.4057,111300.0
2011-11-18 15:40:00,56.93,56.95,56.71,56.78,139400.0,42.4057,42.4206,42.2419,42.294,139400.0
2011-11-18 15:50:00,56.79,56.86,56.69,56.77,205000.0,42.3015,42.3536,42.227,42.2866,205000.0
2011-11-21 09:30:00,56.23,56.49,55.92,55.98,73600.0,41.8843,42.078,41.6534,41.6981,73600.0
2011-11-21 09:40:00,55.94,56.12,55.92,56.08,53100.0,41.6683,41.8024,41.6534,41.7726,53100.0
2011-11-21 09:50:00,56.1,56.13,55.94,56.02,51100.0,41.7875,41.8098,41.6683,41.7279,51100.0
2011-11-21 10:00:00,56.03,56.14,56.0,56.04,44800.0,41.7353,41.8173,41.713,41.7428,44800.0
2011-11-21 10:10:00,56.04,56.27,56.0,56.11,75100.0,41.7428,41.9141,41.713,41.7949,75100.0
2011-11-21 10:20:00,56.12,56.17,56.0,56.0,31000.0,41.8024,41.8396,41.713,41.713,31000.0
2011-11-21 10:30:00,56.0,56.01,55.84,55.92,39300.0,41.713,41.7205,41.5938,41.6534,39300.0
2011-11-21 10:40:00,55.92,55.92,55.73,55.79,32400.0,41.6534,41.6534,41.5119,41.5566,32400.0
2011-11-21 10:50:00,55.8,55.82,55.57,55.58,37700.0,41.564,41.5789,41.3927,41.4002,37700.0
2011-11-21 11:00:00,55.59,55.66,55.53,55.54,38200.0,41.4076,41.4597,41.3629,41.3704,38200.0
2011-11-21 11:10:00,55.54,55.81,55.54,55.8,60300.0,41.3704,41.5715,41.3704,41.564,60300.0
2011-11-21 11:20:00,55.81,55.87,55.74,55.86,39500.0,41.5715,41.6162,41.5193,41.6087,39500.0
2011-11-21 11:30:00,55.86,55.89,55.67,55.68,28800.0,41.6087,41.6311,41.4672,41.4746,28800.0
2011-11-21 11:40:00,55.67,55.71,55.6,55.68,27300.0,41.4672,41.497,41.4151,41.4746,27300.0
2011-11-21 11:50:00,55.67,55.73,55.61,55.69,27300.0,41.4672,41.5119,41.4225,41.4821,27300.0
2011-11-21 12:00:00,55.69,55.74,55.65,55.66,17100.0,41.4821,41.5193,41.4523,41.4597,17100.0
2011-11-21 12:10:00,55.65,55.7,55.61,55.67,20500.0,41.4523,41.4895,41.4225,41.4672,20500.0
2011-11-21 12:20:00,55.66,55.67,55.6,55.62,23100.0,41.4597,41.4672,41.4151,41.4299,23100.0
2011-11-21 12:30:00,55.62,55.66,55.6,55.63,28100.0,41.4299,41.4597,41.4151,41.4374,28100.0
2011-11-21 12:40:00,55.61,55.72,55.61,55.72,17500.0,41.4225,41.5044,41.4225,41.5044,17500.0
2011-11-21 12:50:00,55.71,55.87,55.7,55.74,36600.0,41.497,41.6162,41.4895,41.5193,36600.0
2011-11-21 13:00:00,55.73,55.79,55.68,55.75,26800.0,41.5119,41.5566,41.4746,41.5268,26800.0
2011-11-21 13:10:00,55.75,55.84,55.74,55.81,21900.0,41.5268,41.5938,41.5193,41.5715,21900.0
2011-11-21 13:20:00,55.81,55.94,55.75,55.75,24600.0,41.5715,41.6683,41.5268,41.5268,24600.0
2011-11-21 13:30:00,55.74,55.77,55.69,55.72,18600.0,41.5193,41.5417,41.4821,41.5044,18600.0
2011-11-21 13:40:00,55.71,55.72,55.61,55.71,18300.0,41.497,41.5044,41.4225,41.497,18300.0
2011-11-21 13:50:00,55.72,55.76,55.65,55.66,20300.0,41.5044,41.5342,41.4523,41.4597,20300.0
2011-11-21 14:00:00,55.67,55.68,55.61,55.66,22400.0,41.4672,41.4746,41.4225,41.4597,22400.0
2011-11-21 14:10:00,55.66,55.93,55.64,55.84,69200.0,41.4597,41.6609,41.4448,41.5938,69200.0
2011-11-21 14:20:00,55.82,55.84,55.72,55.75,49200.0,41.5789,41.5938,41.5044,41.5268,49200.0
2011-11-21 14:30:00,55.73,55.85,55.73,55.84,54000.0,41.5119,41.6013,41.5119,41.5938,54000.0
2011-11-21 14:40:00,55.83,55.92,55.79,55.8,99700.0,41.5864,41.6534,41.5566,41.564,99700.0
2011-11-21 14:50:00,55.82,55.83,55.77,55.77,36200.0,41.5789,41.5864,41.5417,41.5417,36200.0
2011-11-21 15:00:00,55.77,55.81,55.7,55.78,71800.0,41.5417,41.5715,41.4895,41.5491,71800.0
2011-11-21 15:10:00,55.78,55.92,55.78,55.92,68300.0,41.5491,41.6534,41.5491,41.6534,68300.0
2011-11-21 15:20:00,55.91,56.01,55.9,55.97,68800.0,41.646,41.7205,41.6385,41.6907,68800.0
2011-11-21 15:30:00,55.97,56.05,55.93,56.04,62000.0,41.6907,41.7502,41.6609,41.7428,62000.0
2011-11-21 15:40:00,56.04,56.16,55.98,56.13,81000.0,41.7428,41.8322,41.6981,41.8098,81000.0
2011-11-21 15:50:00,56.13,56.14,55.9,55.95,152600.0,41.8098,41.8173,41.6385,41.6758,152600.0
2011-11-22 09:30:00,55.84,55.92,55.55,55.82,37600.0,41.5938,41.6534,41.3778,41.5789,37600.0
2011-11-22 09:40:00,55.85,56.1,55.79,56.07,62100.0,41.6013,41.7875,41.5566,41.7651,62100.0
2011-11-22 09:50:00,56.08,56.19,55.99,56.12,54900.0,41.7726,41.8545,41.7056,41.8024,54900.0
2011-11-22 10:00:00,56.13,56.27,55.99,56.0,84200.0,41.8098,41.9141,41.7056,41.713,84200.0
2011-11-22 10:10:00,56.0,56.07,55.91,56.02,54000.0,41.713,41.7651,41.646,41.7279,54000.0
2011-11-22 10:20:00,56.03,56.28,56.03,56.24,35600.0,41.7353,41.9216,41.7353,41.8918,35600.0
2011-11-22 10:30:00,56.24,56.39,56.14,56.17,43800.0,41.8918,42.0035,41.8173,41.8396,43800.0
2011-11-22 10:40:00,56.16,56.21,55.94,55.98,41700.0,41.8322,41.8694,41.6683,41.6981,41700.0
2011-11-22 10:50:00,55.97,56.0,55.86,55.91,37000.0,41.6907,41.713,41.6087,41.646,37000.0
2011-11-22 11:00:00,55.92,55.98,55.87,55.93,37900.0,41.6534,41.6981,41.6162,41.6609,37900.0
2011-11-22 11:10:00,55.92,56.01,55.83,56.0,52900.0,41.6534,41.7205,41.5864,41.713,52900.0
2011-11-22 11:20:00,55.98,56.0,55.85,55.91,45100.0,41.6981,41.713,41.6013,41.646,45100.0
2011-11-22 11:30:00,55.91,55.94,55.84,55.88,34500.0,41.646,41.6683,41.5938,41.6236,34500.0
2011-11-22 11:40:00,55.87,55.99,55.83,55.98,23800.0,41.6162,41.7056,41.5864,41.6981,23800.0
2011-11-22 11:50:00,55.97,56.09,55.96,56.0,54300.0,41.6907,41.78,41.6832,41.713,54300.0
2011-11-22 12:00:00,55.99,56.32,55.99,56.3,68800.0,41.7056,41.9514,41.7056,41.9365,68800.0
2011-11-22 12:10:00,56.29,56.34,56.2,56.27,88900.0,41.929,41.9663,41.862,41.9141,88900.0
2011-11-22 12:20:00,56.27,56.3,56.14,56.19,22000.0,41.9141,41.9365,41.8173,41.8545,22000.0
2011-11-22 12:30:00,56.17,56.36,56.17,56.24,30800.0,41.8396,41.9812,41.8396,41.8918,30800.0
2011-11-22 12:40:00,56.24,56.29,56.19,56.28,59800.0,41.8918,41.929,41.8545,41.9216,59800.0
2011-11-22 12:50:00,56.28,56.43,56.27,56.4,46700.0,41.9216,42.0333,41.9141,42.011,46700.0
2011-11-22 13:00:00,56.41,56.49,56.38,56.42,71900.0,42.0184,42.078,41.9961,42.0258,71900.0
2011-11-22 13:10:00,56.41,56.55,56.41,56.55,31900.0,42.0184,42.1227,42.0184,42.1227,31900.0
2011-11-22 13:20:00,56.55,56.58,56.45,56.46,58400.0,42.1227,42.145,42.0482,42.0556,58400.0
2011-11-22 13:30:00,56.45,56.48,56.32,56.33,66100.0,42.0482,42.0705,41.9514,41.9588,66100.0
2011-11-22 13:40:00,56.32,56.42,56.32,56.38,74000.0,41.9514,42.0258,41.9514,41.9961,74000.0
2011-11-22 13:50:00,56.39,56.39,56.25,56.3,47800.0,42.0035,42.0035,41.8992,41.9365,47800.0
2011-11-22 14:00:00,56.3,56.32,56.25,56.25,36800.0,41.9365,41.9514,41.8992,41.8992,36800.0
2011-11-22 14:10:00,56.25,56.29,56.21,56.21,34600.0,41.8992,41.929,41.8694,41.8694,34600.0
2011-11-22 14:20:00,56.21,56.22,56.03,56.11,57500.0,41.8694,41.8769,41.7353,41.7949,57500.0
2011-11-22 14:30:00,56.09,56.1,55.96,55.98,48700.0,41.78,41.7875,41.6832,41.6981,48700.0
2011-11-22 14:40:00,56.0,56.0,55.92,55.94,50300.0,41.713,41.713,41.6534,41.6683,50300.0
2011-11-22 14:50:00,55.93,56.02,55.9,55.98,95200.0,41.6609,41.7279,41.6385,41.6981,95200.0
2011-11-22 15:00:00,55.98,56.04,55.98,56.01,90000.0,41.6981,41.7428,41.6981,41.7205,90000.0
2011-11-22 15:10:00,56.01,56.03,55.98,56.01,78200.0,41.7205,41.7353,41.6981,41.7205,78200.0
2011-11-22 15:20:00,56.01,56.06,55.98,56.02,71500.0,41.7205,41.7577,41.6981,41.7279,71500.0
2011-11-22 15:30:00,56.02,56.13,55.99,56.0,80900.0,41.7279,41.8098,41.7056,41.713,80900.0
2011-11-22 15:40:00,55.99,56.11,55.98,56.03,141500.0,41.7056,41.7949,41.6981,41.7353,141500.0
2011-11-22 15:50:00,56.03,56.07,55.97,55.99,320600.0,41.7353,41.7651,41.6907,41.7056,320600.0
2011-11-23 09:30:00,55.58,55.76,55.52,55.52,41000.0,41.4002,41.5342,41.3555,41.3555,41000.0
2011-11-23 09:40:00,55.53,55.61,55.45,55.48,59600.0,41.3629,41.4225,41.3033,41.3257,59600.0
2011-11-23 09:50:00,55.48,55.59,55.45,55.45,72000.0,41.3257,41.4076,41.3033,41.3033,72000.0
2011-11-23 10:00:00,55.45,55.5,55.45,55.48,41100.0,41.3033,41.3406,41.3033,41.3257,41100.0
2011-11-23 10:10:00,55.48,55.5,55.09,55.22,92700.0,41.3257,41.3406,41.0352,41.132,92700.0
2011-11-23 10:20:00,55.23,55.26,55.03,55.1,40200.0,41.1394,41.1618,40.9905,41.0426,40200.0
2011-11-23 10:30:00,55.1,55.19,55.03,55.16,37900.0,41.0426,41.1097,40.9905,41.0873,37900.0
2011-11-23 10:40:00,55.16,55.25,55.05,55.22,39600.0,41.0873,41.1543,41.0054,41.132,39600.0
2011-11-23 10:50:00,55.22,55.41,55.22,55.38,37900.0,41.132,41.2735,41.132,41.2512,37900.0
2011-11-23 11:00:00,55.37,55.49,55.33,55.44,51100.0,41.2437,41.3331,41.2139,41.2959,51100.0
2011-11-23 11:10:00,55.45,55.48,55.36,55.41,42700.0,41.3033,41.3257,41.2363,41.2735,42700.0
2011-11-23 11:20:00,55.42,55.43,55.28,55.28,22700.0,41.281,41.2884,41.1767,41.1767,22700.0
2011-11-23 11:30:00,55.27,55.29,55.14,55.28,39600.0,41.1692,41.1841,41.0724,41.1767,39600.0
2011-11-23 11:40:00,55.28,55.31,55.2,55.3,28800.0,41.1767,41.199,41.1171,41.1916,28800.0
2011-11-23 11:50:00,55.29,55.42,55.29,55.33,22800.0,41.1841,41.281,41.1841,41.2139,22800.0
2011-11-23 12:00:00,55.33,55.45,55.32,55.41,20800.0,41.2139,41.3033,41.2065,41.2735,20800.0
2011-11-23 12:10:00,55.4,55.41,55.32,55.33,18300.0,41.2661,41.2735,41.2065,41.2139,18300.0
2011-11-23 12:20:00,55.31,55.36,55.2,55.2,18700.0,41.199,41.2363,41.1171,41.1171,18700.0
2011-11-23 12:30:00,55.2,55.25,55.12,55.19,57900.0,41.1171,41.1543,41.0575,41.1097,57900.0
2011-11-23 12:40:00,55.19,55.36,55.19,55.32,83900.0,41.1097,41.2363,41.1097,41.2065,83900.0
2011-11-23 12:50:00,55.33,55.54,55.33,55.54,29800.0,41.2139,41.3704,41.2139,41.3704,29800.0
2011-11-23 13:00:00,55.51,55.59,55.48,55.58,20900.0,41.348,41.4076,41.3257,41.4002,20900.0
2011-11-23 13:10:00,55.59,55.64,55.47,55.51,50700.0,41.4076,41.4448,41.3182,41.348,50700.0
2011-11-23 13:20:00,55.49,55.58,55.47,55.58,72300.0,41.3331,41.4002,41.3182,41.4002,72300.0
2011-11-23 13:30:00,55.56,55.72,55.52,55.72,65200.0,41.3853,41.5044,41.3555,41.5044,65200.0
2011-11-23 13:40:00,55.69,55.8,55.67,55.78,90400.0,41.4821,41.564,41.4672,41.5491,90400.0
2011-11-23 13:50:00,55.79,55.84,55.68,55.74,39600.0,41.5566,41.5938,41.4746,41.5193,39600.0
2011-11-23 14:00:00,55.73,55.74,55.62,55.66,40100.0,41.5119,41.5193,41.4299,41.4597,40100.0
2011-11-23 14:10:00,55.65,55.7,55.61,55.7,58200.0,41.4523,41.4895,41.4225,41.4895,58200.0
2011-11-23 14:20:00,55.7,55.75,55.62,55.63,47900.0,41.4895,41.5268,41.4299,41.4374,47900.0
2011-11-23 14:30:00,55.62,55.69,55.6,55.65,20000.0,41.4299,41.4821,41.4151,41.4523,20000.0
2011-11-23 14:40:00,55.64,55.66,55.52,55.54,28100.0,41.4448,41.4597,41.3555,41.3704,28100.0
2011-11-23 14:50:00,55.55,55.59,55.47,55.55,37500.0,41.3778,41.4076,41.3182,41.3778,37500.0
2011-11-23 15:00:00,55.53,55.63,55.5,55.53,44900.0,41.3629,41.4374,41.3406,41.3629,44900.0
2011-11-23 15:10:00,55.54,55.64,55.49,55.55,34500.0,41.3704,41.4448,41.3331,41.3778,34500.0
2011-11-23 15:20:00,55.54,55.58,55.43,55.47,60300.0,41.3704,41.4002,41.2884,41.3182,60300.0
2011-11-23 15:30:00,55.47,55.51,55.42,55.46,73200.0,41.3182,41.348,41.281,41.3108,73200.0
2011-11-23 15:40:00,55.46,55.67,55.45,55.54,101200.0,41.3108,41.4672,41.3033,41.3704,101200.0
2011-11-23 15:50:00,55.54,55.61,55.41,55.43,353900.0,41.3704,41.4225,41.2735,41.2884,353900.0
2011-11-25 09:30:00,55.2,56.03,55.2,55.87,60400.0,41.1171,41.7353,41.1171,41.6162,60400.0
2011-11-25 09:40:00,55.92,55.93,55.81,55.93,32400.0,41.6534,41.6609,41.5715,41.6609,32400.0
2011-11-25 09:50:00,55.93,56.11,55.89,55.95,51800.0,41.6609,41.7949,41.6311,41.6758,51800.0
2011-11-25 10:00:00,55.94,56.08,55.94,56.05,53100.0,41.6683,41.7726,41.6683,41.7502,53100.0
2011-11-25 10:10:00,56.06,56.09,55.94,56.09,25100.0,41.7577,41.78,41.6683,41.78,25100.0
2011-11-25 10:20:00,56.09,56.11,55.93,55.98,27300.0,41.78,41.7949,41.6609,41.6981,27300.0
2011-11-25 10:30:00,55.98,56.11,55.95,56.1,33700.0,41.6981,41.7949,41.6758,41.7875,33700.0
2011-11-25 10:40:00,56.1,56.16,56.09,56.16,29200.0,41.7875,41.8322,41.78,41.8322,29200.0
2011-11-25 10:50:00,56.17,56.18,56.08,56.15,59800.0,41.8396,41.8471,41.7726,41.8247,59800.0
2011-11-25 11:00:00,56.15,56.22,56.06,56.15,91300.0,41.8247,41.8769,41.7577,41.8247,91300.0
2011-11-25 11:10:00,56.14,56.15,55.96,56.02,66800.0,41.8173,41.8247,41.6832,41.7279,66800.0
2011-11-25 11:20:00,56.03,56.08,55.94,55.94,48500.0,41.7353,41.7726,41.6683,41.6683,48500.0
2011-11-25 11:30:00,55.95,56.05,55.94,56.02,50800.0,41.6758,41.7502,41.6683,41.7279,50800.0
2011-11-25 11:40:00,56.03,56.05,55.93,55.99,55400.0,41.7353,41.7502,41.6609,41.7056,55400.0
2011-11-25 11:50:00,55.99,56.0,55.86,55.92,39000.0,41.7056,41.713,41.6087,41.6534,39000.0
2011-11-25 12:00:00,55.92,55.93,55.75,55.79,47300.0,41.6534,41.6609,41.5268,41.5566,47300.0
2011-11-25 12:10:00,55.8,55.95,55.74,55.86,81300.0,41.564,41.6758,41.5193,41.6087,81300.0
2011-11-25 12:20:00,55.87,55.89,55.66,55.71,74200.0,41.6162,41.6311,41.4597,41.497,74200.0
2011-11-25 12:30:00,55.72,55.73,55.57,55.63,57600.0,41.5044,41.5119,41.3927,41.4374,57600.0
2011-11-25 12:40:00,55.63,55.76,55.54,55.76,69800.0,41.4374,41.5342,41.3704,41.5342,69800.0
2011-11-25 12:50:00,55.77,55.89,55.56,55.65,217700.0,41.5417,41.6311,41.3853,41.4523,217700.0
2011-11-28 09:30:00,57.07,57.09,56.47,57.08,238700.0,42.51,42.5249,42.0631,42.5175,238700.0
2011-11-28 09:40:00,57.08,57.12,56.81,56.87,131400.0,42.5175,42.5473,42.3164,42.361,131400.0
2011-11-28 09:50:00,56.89,57.07,56.89,57.02,99800.0,42.3759,42.51,42.3759,42.4728,99800.0
2011-11-28 10:00:00,57.02,57.1,57.0,57.03,109500.0,42.4728,42.5324,42.4579,42.4802,109500.0
2011-11-28 10:10:00,57.04,57.07,56.88,56.91,52800.0,42.4877,42.51,42.3685,42.3908,52800.0
2011-11-28 10:20:00,56.92,56.92,56.64,56.8,55400.0,42.3983,42.3983,42.1897,42.3089,55400.0
2011-11-28 10:30:00,56.81,56.98,56.8,56.81,66000.0,42.3164,42.443,42.3089,42.3164,66000.0
2011-11-28 10:40:00,56.82,56.85,56.72,56.72,67000.0,42.3238,42.3461,42.2493,42.2493,67000.0
2011-11-28 10:50:00,56.72,56.81,56.68,56.7,45300.0,42.2493,42.3164,42.2195,42.2344,45300.0
2011-11-28 11:00:00,56.7,56.81,56.64,56.75,89000.0,42.2344,42.3164,42.1897,42.2717,89000.0
2011-11-28 11:10:00,56.74,56.81,56.64,56.77,85900.0,42.2642,42.3164,42.1897,42.2866,85900.0
2011-11-28 11:20:00,56.77,56.91,56.64,56.87,86400.0,42.2866,42.3908,42.1897,42.361,86400.0
2011-11-28 11:30:00,56.87,56.87,56.67,56.83,100600.0,42.361,42.361,42.2121,42.3312,100600.0
2011-11-28 11:40:00,56.82,56.86,56.64,56.76,180400.0,42.3238,42.3536,42.1897,42.2791,180400.0
2011-11-28 11:50:00,56.75,56.75,56.69,56.71,32800.0,42.2717,42.2717,42.227,42.2419,32800.0
2011-11-28 12:00:00,56.71,56.73,56.69,56.71,46600.0,42.2419,42.2568,42.227,42.2419,46600.0
2011-11-28 12:10:00,56.7,56.71,56.66,56.68,48400.0,42.2344,42.2419,42.2046,42.2195,48400.0
2011-11-28 12:20:00,56.69,56.71,56.63,56.64,26200.0,42.227,42.2419,42.1823,42.1897,26200.0
2011-11-28 12:30:00,56.65,56.72,56.61,56.68,53300.0,42.1972,42.2493,42.1674,42.2195,53300.0
2011-11-28 12:40:00,56.68,56.71,56.65,56.65,34200.0,42.2195,42.2419,42.1972,42.1972,34200.0
2011-11-28 12:50:00,56.65,56.68,56.57,56.57,47000.0,42.1972,42.2195,42.1376,42.1376,47000.0
2011-11-28 13:00:00,56.57,56.6,56.48,56.51,27300.0,42.1376,42.1599,42.0705,42.0929,27300.0
2011-11-28 13:10:00,56.52,56.54,56.46,56.52,39800.0,42.1003,42.1152,42.0556,42.1003,39800.0
2011-11-28 13:20:00,56.52,56.57,56.47,56.55,36600.0,42.1003,42.1376,42.0631,42.1227,36600.0
2011-11-28 13:30:00,56.54,56.56,56.47,56.48,30700.0,42.1152,42.1301,42.0631,42.0705,30700.0
2011-11-28 13:40:00,56.5,56.51,56.44,56.48,17000.0,42.0854,42.0929,42.0407,42.0705,17000.0
2011-11-28 13:50:00,56.49,56.49,56.38,56.41,15000.0,42.078,42.078,41.9961,42.0184,15000.0
2011-11-28 14:00:00,56.41,56.5,56.39,56.48,34900.0,42.0184,42.0854,42.0035,42.0705,34900.0
2011-11-28 14:10:00,56.49,56.5,56.43,56.43,28200.0,42.078,42.0854,42.0333,42.0333,28200.0
2011-11-28 14:20:00,56.44,56.49,56.39,56.45,37900.0,42.0407,42.078,42.0035,42.0482,37900.0
2011-11-28 14:30:00,56.45,56.45,56.36,56.36,31200.0,42.0482,42.0482,41.9812,41.9812,31200.0
2011-11-28 14:40:00,56.37,56.49,56.36,56.45,61100.0,41.9886,42.078,41.9812,42.0482,61100.0
2011-11-28 14:50:00,56.45,56.5,56.38,56.45,63900.0,42.0482,42.0854,41.9961,42.0482,63900.0
2011-11-28 15:00:00,56.45,56.54,56.31,56.36,78700.0,42.0482,42.1152,41.9439,41.9812,78700.0
2011-11-28 15:10:00,56.37,56.52,56.23,56.34,63000.0,41.9886,42.1003,41.8843,41.9663,63000.0
2011-11-28 15:20:00,56.35,56.45,56.31,56.38,53300.0,41.9737,42.0482,41.9439,41.9961,53300.0
2011-11-28 15:30:00,56.38,56.45,56.36,56.37,55300.0,41.9961,42.0482,41.9812,41.9886,55300.0
2011-11-28 15:40:00,56.36,56.46,56.27,56.41,143100.0,41.9812,42.0556,41.9141,42.0184,143100.0
2011-11-28 15:50:00,56.41,56.58,56.37,56.53,436000.0,42.0184,42.145,41.9886,42.1078,436000.0
2011-11-29 09:30:00,56.78,56.97,56.63,56.87,70300.0,42.294,42.4355,42.1823,42.361,70300.0
2011-11-29 09:40:00,56.9,57.21,56.9,57.17,76100.0,42.3834,42.6143,42.3834,42.5845,76100.0
2011-11-29 09:50:00,57.15,57.32,57.13,57.31,194200.0,42.5696,42.6962,42.5547,42.6888,194200.0
2011-11-29 10:00:00,57.31,57.5,57.21,57.41,136600.0,42.6888,42.8303,42.6143,42.7633,136600.0
2011-11-29 10:10:00,57.39,57.59,57.39,57.45,89400.0,42.7484,42.8974,42.7484,42.7931,89400.0
2011-11-29 10:20:00,57.46,57.48,57.36,57.36,20700.0,42.8005,42.8154,42.726,42.726,20700.0
2011-11-29 10:30:00,57.36,57.41,57.26,57.41,26700.0,42.726,42.7633,42.6515,42.7633,26700.0
2011-11-29 10:40:00,57.42,57.56,57.34,57.46,78100.0,42.7707,42.875,42.7111,42.8005,78100.0
2011-11-29 10:50:00,57.44,57.44,57.17,57.29,39500.0,42.7856,42.7856,42.5845,42.6739,39500.0
2011-11-29 11:00:00,57.28,57.31,57.23,57.27,35700.0,42.6664,42.6888,42.6292,42.659,35700.0
2011-11-29 11:10:00,57.28,57.38,57.25,57.35,19400.0,42.6664,42.7409,42.6441,42.7186,19400.0
2011-11-29 11:20:00,57.36,57.44,57.29,57.41,43300.0,42.726,42.7856,42.6739,42.7633,43300.0
2011-11-29 11:30:00,57.41,57.54,57.36,57.5,43800.0,42.7633,42.8601,42.726,42.8303,43800.0
2011-11-29 11:40:00,57.5,57.58,57.46,57.54,40100.0,42.8303,42.8899,42.8005,42.8601,40100.0
2011-11-29 11:50:00,57.55,57.57,57.42,57.46,24600.0,42.8676,42.8825,42.7707,42.8005,24600.0
2011-11-29 12:00:00,57.46,57.64,57.46,57.56,48400.0,42.8005,42.9346,42.8005,42.875,48400.0
2011-11-29 12:10:00,57.55,57.56,57.47,57.5,29800.0,42.8676,42.875,42.808,42.8303,29800.0
2011-11-29 12:20:00,57.5,57.6,57.45,57.6,29900.0,42.8303,42.9048,42.7931,42.9048,29900.0
2011-11-29 12:30:00,57.61,57.72,57.51,57.67,99100.0,42.9123,42.9942,42.8378,42.9569,99100.0
2011-11-29 12:40:00,57.67,57.71,57.6,57.63,42800.0,42.9569,42.9867,42.9048,42.9271,42800.0
2011-11-29 12:50:00,57.63,57.77,57.61,57.75,30100.0,42.9271,43.0314,42.9123,43.0165,30100.0
2011-11-29 13:00:00,57.77,57.8,57.69,57.8,52400.0,43.0314,43.0538,42.9718,43.0538,52400.0
2011-11-29 13:10:00,57.8,57.89,57.8,57.81,57300.0,43.0538,43.1208,43.0538,43.0612,57300.0
2011-11-29 13:20:00,57.82,57.84,57.72,57.75,62600.0,43.0687,43.0836,42.9942,43.0165,62600.0
2011-11-29 13:30:00,57.74,57.78,57.6,57.73,51300.0,43.0091,43.0389,42.9048,43.0016,51300.0
2011-11-29 13:40:00,57.73,57.74,57.65,57.67,100600.0,43.0016,43.0091,42.942,42.9569,100600.0
2011-11-29 13:50:00,57.67,57.67,57.48,57.51,35900.0,42.9569,42.9569,42.8154,42.8378,35900.0
2011-11-29 14:00:00,57.48,57.51,57.43,57.45,35700.0,42.8154,42.8378,42.7782,42.7931,35700.0
2011-11-29 14:10:00,57.46,57.67,57.45,57.66,59500.0,42.8005,42.9569,42.7931,42.9495,59500.0
2011-11-29 14:20:00,57.66,57.81,57.65,57.74,182500.0,42.9495,43.0612,42.942,43.0091,182500.0
2011-11-29 14:30:00,57.74,57.76,57.62,57.7,186900.0,43.0091,43.024,42.9197,42.9793,186900.0
2011-11-29 14:40:00,57.7,57.73,57.69,57.73,110800.0,42.9793,43.0016,42.9718,43.0016,110800.0
2011-11-29 14:50:00,57.73,57.85,57.73,57.83,66800.0,43.0016,43.091,43.0016,43.0761,66800.0
2011-11-29 15:00:00,57.83,57.84,57.73,57.74,52400.0,43.0761,43.0836,43.0016,43.0091,52400.0
2011-11-29 15:10:00,57.74,57.94,57.74,57.92,67800.0,43.0091,43.1581,43.0091,43.1432,67800.0
2011-11-29 15:20:00,57.91,57.96,57.89,57.89,42500.0,43.1357,43.173,43.1208,43.1208,42500.0
2011-11-29 15:30:00,57.9,57.92,57.8,57.8,66800.0,43.1283,43.1432,43.0538,43.0538,66800.0
2011-11-29 15:40:00,57.81,57.83,57.75,57.78,113000.0,43.0612,43.0761,43.0165,43.0389,113000.0
2011-11-29 15:50:00,57.78,57.85,57.73,57.75,236200.0,43.0389,43.091,43.0016,43.0165,236200.0
2011-11-30 09:30:00,58.9,59.13,58.65,58.89,107700.0,43.8731,44.0445,43.6869,43.8657,107700.0
2011-11-30 09:40:00,58.89,59.25,58.84,59.22,146900.0,43.8657,44.1338,43.8284,44.1115,146900.0
2011-11-30 09:50:00,59.22,59.49,59.05,59.35,102000.0,44.1115,44.3126,43.9849,44.2083,102000.0
2011-11-30 10:00:00,59.38,59.44,58.99,59.05,228000.0,44.2307,44.2754,43.9402,43.9849,228000.0
2011-11-30 10:10:00,59.04,59.18,58.88,59.15,245800.0,43.9774,44.0817,43.8582,44.0594,245800.0
2011-11-30 10:20:00,59.12,59.41,59.12,59.4,191800.0,44.037,44.253,44.037,44.2456,191800.0
2011-11-30 10:30:00,59.39,59.39,59.26,59.31,52000.0,44.2381,44.2381,44.1413,44.1785,52000.0
2011-11-30 10:40:00,59.31,59.41,59.24,59.41,181600.0,44.1785,44.253,44.1264,44.253,181600.0
2011-11-30 10:50:00,59.42,59.61,59.42,59.55,77200.0,44.2605,44.402,44.2605,44.3573,77200.0
2011-11-30 11:00:00,59.54,59.55,59.41,59.44,35300.0,44.3499,44.3573,44.253,44.2754,35300.0
2011-11-30 11:10:00,59.45,59.46,59.38,59.45,65300.0,44.2828,44.2903,44.2307,44.2828,65300.0
2011-11-30 11:20:00,59.45,59.46,59.25,59.28,100800.0,44.2828,44.2903,44.1338,44.1562,100800.0
2011-11-30 11:30:00,59.27,59.31,59.25,59.29,56600.0,44.1487,44.1785,44.1338,44.1636,56600.0
2011-11-30 11:40:00,59.29,59.3,59.23,59.29,58600.0,44.1636,44.1711,44.1189,44.1636,58600.0
2011-11-30 11:50:00,59.28,59.29,59.17,59.24,43800.0,44.1562,44.1636,44.0743,44.1264,43800.0
2011-11-30 12:00:00,59.27,59.3,59.24,59.3,28100.0,44.1487,44.1711,44.1264,44.1711,28100.0
2011-11-30 12:10:00,59.28,59.29,59.13,59.2,51200.0,44.1562,44.1636,44.0445,44.0966,51200.0
2011-11-30 12:20:00,59.2,59.29,59.2,59.27,75100.0,44.0966,44.1636,44.0966,44.1487,75100.0
2011-11-30 12:30:00,59.27,59.27,59.19,59.2,100400.0,44.1487,44.1487,44.0892,44.0966,100400.0
2011-11-30 12:40:00,59.2,59.24,59.14,59.18,69000.0,44.0966,44.1264,44.0519,44.0817,69000.0
2011-11-30 12:50:00,59.19,59.24,59.16,59.21,45600.0,44.0892,44.1264,44.0668,44.1041,45600.0
2011-11-30 13:00:00,59.22,59.26,59.21,59.25,137300.0,44.1115,44.1413,44.1041,44.1338,137300.0
2011-11-30 13:10:00,59.25,59.25,59.12,59.13,113100.0,44.1338,44.1338,44.037,44.0445,113100.0
2011-11-30 13:20:00,59.13,59.14,58.99,59.0,90600.0,44.0445,44.0519,43.9402,43.9476,90600.0
2011-11-30 13:30:00,59.0,59.05,58.92,58.92,218800.0,43.9476,43.9849,43.888,43.888,218800.0
2011-11-30 13:40:00,58.92,59.01,58.91,58.99,89400.0,43.888,43.9551,43.8806,43.9402,89400.0
2011-11-30 13:50:00,58.98,58.99,58.66,58.69,141200.0,43.9327,43.9402,43.6944,43.7167,141200.0
2011-11-30 14:00:00,58.7,58.74,58.63,58.63,169900.0,43.7242,43.754,43.672,43.672,169900.0
2011-11-30 14:10:00,58.64,58.64,58.53,58.6,110700.0,43.6795,43.6795,43.5975,43.6497,110700.0
2011-11-30 14:20:00,58.61,58.65,58.52,58.55,130200.0,43.6571,43.6869,43.5901,43.6124,130200.0
2011-11-30 14:30:00,58.56,58.56,58.38,58.38,122900.0,43.6199,43.6199,43.4858,43.4858,122900.0
2011-11-30 14:40:00,58.37,58.48,58.29,58.46,125700.0,43.4784,43.5603,43.4188,43.5454,125700.0
2011-11-30 14:50:00,58.48,58.59,58.48,58.59,105100.0,43.5603,43.6422,43.5603,43.6422,105100.0
2011-11-30 15:00:00,58.6,58.83,58.55,58.82,205800.0,43.6497,43.821,43.6124,43.8135,205800.0
2011-11-30 15:10:00,58.82,59.0,58.82,58.91,103600.0,43.8135,43.9476,43.8135,43.8806,103600.0
2011-11-30 15:20:00,58.91,59.04,58.91,59.04,128100.0,43.8806,43.9774,43.8806,43.9774,128100.0
2011-11-30 15:30:00,59.03,59.06,58.97,59.01,109500.0,43.97,43.9923,43.9253,43.9551,109500.0
2011-11-30 15:40:00,59.01,59.07,58.99,59.06,192000.0,43.9551,43.9998,43.9402,43.9923,192000.0
2011-11-30 15:50:00,59.05,59.07,58.99,59.0,484100.0,43.9849,43.9998,43.9402,43.9476,484100.0
2011-12-01 09:30:00,58.78,59.28,58.71,59.26,202700.0,43.7838,44.1562,43.7316,44.1413,202700.0
2011-12-01 09:40:00,59.27,59.3,59.16,59.16,119900.0,44.1487,44.1711,44.0668,44.0668,119900.0
2011-12-01 09:50:00,59.17,59.42,59.17,59.31,52300.0,44.0743,44.2605,44.0743,44.1785,52300.0
2011-12-01 10:00:00,59.34,59.38,59.24,59.37,96600.0,44.2009,44.2307,44.1264,44.2232,96600.0
2011-12-01 10:10:00,59.36,59.37,59.23,59.25,43500.0,44.2158,44.2232,44.1189,44.1338,43500.0
2011-12-01 10:20:00,59.25,59.27,59.09,59.09,56400.0,44.1338,44.1487,44.0147,44.0147,56400.0
2011-12-01 10:30:00,59.09,59.12,59.02,59.08,68200.0,44.0147,44.037,43.9625,44.0072,68200.0
2011-12-01 10:40:00,59.08,59.08,58.99,59.01,58800.0,44.0072,44.0072,43.9402,43.9551,58800.0
2011-12-01 10:50:00,59.01,59.01,58.9,58.91,59900.0,43.9551,43.9551,43.8731,43.8806,59900.0
2011-12-01 11:00:00,58.92,59.0,58.92,58.95,44000.0,43.888,43.9476,43.888,43.9104,44000.0
2011-12-01 11:10:00,58.95,58.95,58.56,58.65,97400.0,43.9104,43.9104,43.6199,43.6869,97400.0
2011-12-01 11:20:00,58.65,58.86,58.64,58.79,49000.0,43.6869,43.8433,43.6795,43.7912,49000.0
2011-12-01 11:30:00,58.79,58.8,58.58,58.67,64100.0,43.7912,43.7987,43.6348,43.7018,64100.0
2011-12-01 11:40:00,58.67,58.74,58.66,58.67,26300.0,43.7018,43.754,43.6944,43.7018,26300.0
2011-12-01 11:50:00,58.66,58.71,58.63,58.65,69100.0,43.6944,43.7316,43.672,43.6869,69100.0
2011-12-01 12:00:00,58.66,58.72,58.64,58.65,27400.0,43.6944,43.7391,43.6795,43.6869,27400.0
2011-12-01 12:10:00,58.65,58.76,58.62,58.7,29200.0,43.6869,43.7689,43.6646,43.7242,29200.0
2011-12-01 12:20:00,58.71,58.84,58.71,58.82,33000.0,43.7316,43.8284,43.7316,43.8135,33000.0
2011-12-01 12:30:00,58.82,58.83,58.71,58.72,55700.0,43.8135,43.821,43.7316,43.7391,55700.0
2011-12-01 12:40:00,58.71,58.73,58.59,58.62,22400.0,43.7316,43.7465,43.6422,43.6646,22400.0
2011-12-01 12:50:00,58.61,58.63,58.43,58.45,44000.0,43.6571,43.672,43.523,43.5379,44000.0
2011-12-01 13:00:00,58.45,58.56,58.44,58.53,35600.0,43.5379,43.6199,43.5305,43.5975,35600.0
2011-12-01 13:10:00,58.54,58.56,58.51,58.53,31700.0,43.605,43.6199,43.5826,43.5975,31700.0
2011-12-01 13:20:00,58.52,58.54,58.43,58.45,69500.0,43.5901,43.605,43.523,43.5379,69500.0
2011-12-01 13:30:00,58.45,58.46,58.38,58.41,41300.0,43.5379,43.5454,43.4858,43.5082,41300.0
2011-12-01 13:40:00,58.41,58.67,58.39,58.66,83500.0,43.5082,43.7018,43.4933,43.6944,83500.0
2011-12-01 13:50:00,58.67,58.76,58.63,58.76,29400.0,43.7018,43.7689,43.672,43.7689,29400.0
2011-12-01 14:00:00,58.76,58.81,58.74,58.75,36300.0,43.7689,43.8061,43.754,43.7614,36300.0
2011-12-01 14:10:00,58.75,58.77,58.66,58.71,34800.0,43.7614,43.7763,43.6944,43.7316,34800.0
2011-12-01 14:20:00,58.7,58.74,58.64,58.65,29200.0,43.7242,43.754,43.6795,43.6869,29200.0
2011-12-01 14:30:00,58.65,58.65,58.53,58.54,28300.0,43.6869,43.6869,43.5975,43.605,28300.0
2011-12-01 14:40:00,58.55,58.61,58.49,58.59,49800.0,43.6124,43.6571,43.5677,43.6422,49800.0
2011-12-01 14:50:00,58.59,58.62,58.49,58.6,44900.0,43.6422,43.6646,43.5677,43.6497,44900.0
2011-12-01 15:00:00,58.59,58.61,58.48,58.5,37200.0,43.6422,43.6571,43.5603,43.5752,37200.0
2011-12-01 15:10:00,58.5,58.62,58.48,58.59,41600.0,43.5752,43.6646,43.5603,43.6422,41600.0
2011-12-01 15:20:00,58.6,58.67,58.58,58.6,53400.0,43.6497,43.7018,43.6348,43.6497,53400.0
2011-12-01 15:30:00,58.6,58.62,58.53,58.53,57300.0,43.6497,43.6646,43.5975,43.5975,57300.0
2011-12-01 15:40:00,58.53,58.57,58.48,58.57,107900.0,43.5975,43.6273,43.5603,43.6273,107900.0
2011-12-01 15:50:00,58.56,58.62,58.53,58.6,187900.0,43.6199,43.6646,43.5975,43.6497,187900.0
2011-12-02 09:30:00,59.08,59.19,59.0,59.12,100300.0,44.0072,44.0892,43.9476,44.037,100300.0
2011-12-02 09:40:00,59.12,59.24,59.09,59.2,50300.0,44.037,44.1264,44.0147,44.0966,50300.0
2011-12-02 09:50:00,59.2,59.25,59.1,59.17,68500.0,44.0966,44.1338,44.0221,44.0743,68500.0
2011-12-02 10:00:00,59.17,59.17,59.09,59.11,60700.0,44.0743,44.0743,44.0147,44.0296,60700.0
2011-12-02 10:10:00,59.1,59.19,59.1,59.15,61000.0,44.0221,44.0892,44.0221,44.0594,61000.0
2011-12-02 10:20:00,59.15,59.2,59.1,59.2,40500.0,44.0594,44.0966,44.0221,44.0966,40500.0
2011-12-02 10:30:00,59.2,59.26,59.14,59.19,41900.0,44.0966,44.1413,44.0519,44.0892,41900.0
2011-12-02 10:40:00,59.19,59.19,59.11,59.15,18300.0,44.0892,44.0892,44.0296,44.0594,18300.0
2011-12-02 10:50:00,59.14,59.16,59.09,59.1,86000.0,44.0519,44.0668,44.0147,44.0221,86000.0
2011-12-02 11:00:00,59.09,59.13,58.99,58.99,109100.0,44.0147,44.0445,43.9402,43.9402,109100.0
2011-12-02 11:10:00,58.99,59.06,58.91,59.06,37200.0,43.9402,43.9923,43.8806,43.9923,37200.0
2011-12-02 11:20:00,59.05,59.09,58.99,59.09,34100.0,43.9849,44.0147,43.9402,44.0147,34100.0
2011-12-02 11:30:00,59.09,59.12,58.98,59.02,33100.0,44.0147,44.037,43.9327,43.9625,33100.0
2011-12-02 11:40:00,59.02,59.07,58.95,58.95,30500.0,43.9625,43.9998,43.9104,43.9104,30500.0
2011-12-02 11:50:00,58.95,59.02,58.92,58.97,35100.0,43.9104,43.9625,43.888,43.9253,35100.0
2011-12-02 12:00:00,58.96,58.97,58.79,58.8,29300.0,43.9178,43.9253,43.7912,43.7987,29300.0
2011-12-02 12:10:00,58.81,58.86,58.76,58.82,15300.0,43.8061,43.8433,43.7689,43.8135,15300.0
2011-12-02 12:20:00,58.83,58.95,58.81,58.91,30000.0,43.821,43.9104,43.8061,43.8806,30000.0
2011-12-02 12:30:00,58.91,58.99,58.9,58.99,33900.0,43.8806,43.9402,43.8731,43.9402,33900.0
2011-12-02 12:40:00,58.98,59.03,58.95,59.01,24500.0,43.9327,43.97,43.9104,43.9551,24500.0
2011-12-02 12:50:00,59.0,59.01,58.97,58.99,14400.0,43.9476,43.9551,43.9253,43.9402,14400.0
2011-12-02 13:00:00,58.98,59.0,58.92,58.93,40100.0,43.9327,43.9476,43.888,43.8955,40100.0
2011-12-02 13:10:00,58.93,58.96,58.85,58.9,17900.0,43.8955,43.9178,43.8359,43.8731,17900.0
2011-12-02 13:20:00,58.9,59.0,58.86,58.99,31100.0,43.8731,43.9476,43.8433,43.9402,31100.0
2011-12-02 13:30:00,58.99,59.02,58.98,59.0,53900.0,43.9402,43.9625,43.9327,43.9476,53900.0
2011-12-02 13:40:00,59.01,59.1,58.99,59.05,30100.0,43.9551,44.0221,43.9402,43.9849,30100.0
2011-12-02 13:50:00,59.05,59.08,59.0,59.02,30900.0,43.9849,44.0072,43.9476,43.9625,30900.0
2011-12-02 14:00:00,59.02,59.09,58.92,59.08,45300.0,43.9625,44.0147,43.888,44.0072,45300.0
2011-12-02 14:10:00,59.09,59.13,59.02,59.1,33700.0,44.0147,44.0445,43.9625,44.0221,33700.0
2011-12-02 14:20:00,59.1,59.17,59.03,59.07,58600.0,44.0221,44.0743,43.97,43.9998,58600.0
2011-12-02 14:30:00,59.06,59.06,58.98,59.02,75300.0,43.9923,43.9923,43.9327,43.9625,75300.0
2011-12-02 14:40:00,59.01,59.08,58.99,59.01,100200.0,43.9551,44.0072,43.9402,43.9551,100200.0
2011-12-02 14:50:00,59.01,59.05,58.97,59.0,63600.0,43.9551,43.9849,43.9253,43.9476,63600.0
2011-12-02 15:00:00,59.0,59.03,58.95,59.03,135800.0,43.9476,43.97,43.9104,43.97,135800.0
2011-12-02 15:10:00,59.03,59.27,59.03,59.19,77000.0,43.97,44.1487,43.97,44.0892,77000.0
2011-12-02 15:20:00,59.19,59.33,59.17,59.33,171400.0,44.0892,44.1934,44.0743,44.1934,171400.0
2011-12-02 15:30:00,59.33,59.37,59.23,59.25,144000.0,44.1934,44.2232,44.1189,44.1338,144000.0
2011-12-02 15:40:00,59.24,59.25,59.04,59.06,114200.0,44.1264,44.1338,43.9774,43.9923,114200.0
2011-12-02 15:50:00,59.05,59.11,58.96,59.06,270100.0,43.9849,44.0296,43.9178,43.9923,270100.0
2011-12-05 09:30:00,59.38,59.68,59.3,59.62,144400.0,44.2307,44.4541,44.1711,44.4094,144400.0
2011-12-05 09:40:00,59.62,59.62,59.27,59.32,89100.0,44.4094,44.4094,44.1487,44.186,89100.0
2011-12-05 09:50:00,59.31,59.36,59.17,59.22,141000.0,44.1785,44.2158,44.0743,44.1115,141000.0
2011-12-05 10:00:00,59.22,59.32,59.1,59.3,89000.0,44.1115,44.186,44.0221,44.1711,89000.0
2011-12-05 10:10:00,59.3,59.34,59.25,59.32,62900.0,44.1711,44.2009,44.1338,44.186,62900.0
2011-12-05 10:20:00,59.31,59.33,59.22,59.3,98900.0,44.1785,44.1934,44.1115,44.1711,98900.0
2011-12-05 10:30:00,59.3,59.33,59.26,59.27,116200.0,44.1711,44.1934,44.1413,44.1487,116200.0
2011-12-05 10:40:00,59.29,59.35,59.26,59.35,58800.0,44.1636,44.2083,44.1413,44.2083,58800.0
2011-12-05 10:50:00,59.33,59.4,59.33,59.38,43400.0,44.1934,44.2456,44.1934,44.2307,43400.0
2011-12-05 11:00:00,59.4,59.4,59.35,59.4,33900.0,44.2456,44.2456,44.2083,44.2456,33900.0
2011-12-05 11:10:00,59.4,59.45,59.38,59.41,54400.0,44.2456,44.2828,44.2307,44.253,54400.0
2011-12-05 11:20:00,59.42,59.44,59.36,59.44,64300.0,44.2605,44.2754,44.2158,44.2754,64300.0
2011-12-05 11:30:00,59.43,59.51,59.41,59.43,139800.0,44.2679,44.3275,44.253,44.2679,139800.0
2011-12-05 11:40:00,59.45,59.49,59.34,59.36,58600.0,44.2828,44.3126,44.2009,44.2158,58600.0
2011-12-05 11:50:00,59.37,59.37,59.21,59.22,71400.0,44.2232,44.2232,44.1041,44.1115,71400.0
2011-12-05 12:00:00,59.22,59.35,59.17,59.35,72600.0,44.1115,44.2083,44.0743,44.2083,72600.0
2011-12-05 12:10:00,59.35,59.45,59.33,59.45,33500.0,44.2083,44.2828,44.1934,44.2828,33500.0
2011-12-05 12:20:00,59.44,59.44,59.36,59.36,29100.0,44.2754,44.2754,44.2158,44.2158,29100.0
2011-12-05 12:30:00,59.36,59.41,59.33,59.38,27300.0,44.2158,44.253,44.1934,44.2307,27300.0
2011-12-05 12:40:00,59.4,59.42,59.38,59.41,25700.0,44.2456,44.2605,44.2307,44.253,25700.0
2011-12-05 12:50:00,59.42,59.47,59.41,59.46,38800.0,44.2605,44.2977,44.253,44.2903,38800.0
2011-12-05 13:00:00,59.45,59.47,59.4,59.42,55800.0,44.2828,44.2977,44.2456,44.2605,55800.0
2011-12-05 13:10:00,59.42,59.44,59.34,59.38,35400.0,44.2605,44.2754,44.2009,44.2307,35400.0
2011-12-05 13:20:00,59.37,59.42,59.35,59.4,22900.0,44.2232,44.2605,44.2083,44.2456,22900.0
2011-12-05 13:30:00,59.4,59.44,59.29,59.29,56200.0,44.2456,44.2754,44.1636,44.1636,56200.0
2011-12-05 13:40:00,59.28,59.29,59.0,59.02,62900.0,44.1562,44.1636,43.9476,43.9625,62900.0
2011-12-05 13:50:00,59.03,59.22,59.02,59.21,74000.0,43.97,44.1115,43.9625,44.1041,74000.0
2011-12-05 14:00:00,59.2,59.24,59.17,59.22,109000.0,44.0966,44.1264,44.0743,44.1115,109000.0
2011-12-05 14:10:00,59.22,59.31,59.19,59.31,88100.0,44.1115,44.1785,44.0892,44.1785,88100.0
2011-12-05 14:20:00,59.32,59.38,59.28,59.33,84600.0,44.186,44.2307,44.1562,44.1934,84600.0
2011-12-05 14:30:00,59.34,59.38,59.19,59.36,80800.0,44.2009,44.2307,44.0892,44.2158,80800.0
2011-12-05 14:40:00,59.36,59.37,59.21,59.3,82600.0,44.2158,44.2232,44.1041,44.1711,82600.0
2011-12-05 14:50:00,59.32,59.35,59.26,59.27,47000.0,44.186,44.2083,44.1413,44.1487,47000.0
2011-12-05 15:00:00,59.27,59.3,58.95,58.98,166700.0,44.1487,44.1711,43.9104,43.9327,166700.0
2011-12-05 15:10:00,58.97,59.13,58.97,59.06,76600.0,43.9253,44.0445,43.9253,43.9923,76600.0
2011-12-05 15:20:00,59.05,59.17,59.04,59.12,51400.0,43.9849,44.0743,43.9774,44.037,51400.0
2011-12-05 15:30:00,59.12,59.25,59.04,59.05,104700.0,44.037,44.1338,43.9774,43.9849,104700.0
2011-12-05 15:40:00,59.04,59.13,58.98,59.1,148900.0,43.9774,44.0445,43.9327,44.0221,148900.0
2011-12-05 15:50:00,59.09,59.16,59.05,59.14,352900.0,44.0147,44.0668,43.9849,44.0519,352900.0
2011-12-06 09:30:00,59.05,59.28,58.91,59.21,46600.0,43.9849,44.1562,43.8806,44.1041,46600.0
2011-12-06 09:40:00,59.21,59.29,59.16,59.2,31800.0,44.1041,44.1636,44.0668,44.0966,31800.0
2011-12-06 09:50:00,59.22,59.23,59.02,59.05,50000.0,44.1115,44.1189,43.9625,43.9849,50000.0
2011-12-06 10:00:00,59.05,59.11,58.96,58.97,50700.0,43.9849,44.0296,43.9178,43.9253,50700.0
2011-12-06 10:10:00,58.97,59.07,58.92,59.02,42600.0,43.9253,43.9998,43.888,43.9625,42600.0
2011-12-06 10:20:00,59.02,59.24,58.96,59.11,40500.0,43.9625,44.1264,43.9178,44.0296,40500.0
2011-12-06 10:30:00,59.12,59.19,59.01,59.12,45400.0,44.037,44.0892,43.9551,44.037,45400.0
2011-12-06 10:40:00,59.14,59.15,58.99,59.05,79500.0,44.0519,44.0594,43.9402,43.9849,79500.0
2011-12-06 10:50:00,59.06,59.12,58.99,58.99,73100.0,43.9923,44.037,43.9402,43.9402,73100.0
2011-12-06 11:00:00,59.0,59.05,58.95,58.97,60900.0,43.9476,43.9849,43.9104,43.9253,60900.0
2011-12-06 11:10:00,58.96,59.05,58.94,59.04,18200.0,43.9178,43.9849,43.9029,43.9774,18200.0
2011-12-06 11:20:00,59.05,59.06,59.01,59.01,18900.0,43.9849,43.9923,43.9551,43.9551,18900.0
2011-12-06 11:30:00,59.0,59.0,58.83,58.86,24600.0,43.9476,43.9476,43.821,43.8433,24600.0
2011-12-06 11:40:00,58.86,58.91,58.84,58.88,26100.0,43.8433,43.8806,43.8284,43.8582,26100.0
2011-12-06 11:50:00,58.87,59.01,58.86,58.99,18800.0,43.8508,43.9551,43.8433,43.9402,18800.0
2011-12-06 12:00:00,58.98,58.98,58.92,58.96,14600.0,43.9327,43.9327,43.888,43.9178,14600.0
2011-12-06 12:10:00,58.96,58.98,58.87,58.87,15500.0,43.9178,43.9327,43.8508,43.8508,15500.0
2011-12-06 12:20:00,58.88,58.94,58.83,58.85,26500.0,43.8582,43.9029,43.821,43.8359,26500.0
2011-12-06 12:30:00,58.85,58.92,58.82,58.91,19000.0,43.8359,43.888,43.8135,43.8806,19000.0
2011-12-06 12:40:00,58.92,59.02,58.92,59.02,11800.0,43.888,43.9625,43.888,43.9625,11800.0
2011-12-06 12:50:00,59.03,59.09,59.01,59.09,9200.0,43.97,44.0147,43.9551,44.0147,9200.0
2011-12-06 13:00:00,59.08,59.08,59.02,59.07,25500.0,44.0072,44.0072,43.9625,43.9998,25500.0
2011-12-06 13:10:00,59.08,59.1,58.95,59.0,57700.0,44.0072,44.0221,43.9104,43.9476,57700.0
2011-12-06 13:20:00,58.99,59.03,58.95,59.0,75000.0,43.9402,43.97,43.9104,43.9476,75000.0
2011-12-06 13:30:00,59.01,59.04,58.97,59.03,30700.0,43.9551,43.9774,43.9253,43.97,30700.0
2011-12-06 13:40:00,59.02,59.03,59.0,59.02,16900.0,43.9625,43.97,43.9476,43.9625,16900.0
2011-12-06 13:50:00,59.01,59.09,59.0,59.05,26600.0,43.9551,44.0147,43.9476,43.9849,26600.0
2011-12-06 14:00:00,59.04,59.05,59.0,59.04,20000.0,43.9774,43.9849,43.9476,43.9774,20000.0
2011-12-06 14:10:00,59.04,59.1,59.02,59.07,43100.0,43.9774,44.0221,43.9625,43.9998,43100.0
2011-12-06 14:20:00,59.06,59.09,59.04,59.08,65800.0,43.9923,44.0147,43.9774,44.0072,65800.0
2011-12-06 14:30:00,59.08,59.25,59.08,59.24,57100.0,44.0072,44.1338,44.0072,44.1264,57100.0
2011-12-06 14:40:00,59.25,59.33,59.23,59.29,86800.0,44.1338,44.1934,44.1189,44.1636,86800.0
2011-12-06 14:50:00,59.3,59.37,59.27,59.32,32900.0,44.1711,44.2232,44.1487,44.186,32900.0
2011-12-06 15:00:00,59.32,59.38,59.32,59.35,34300.0,44.186,44.2307,44.186,44.2083,34300.0
2011-12-06 15:10:00,59.35,59.45,59.35,59.42,40200.0,44.2083,44.2828,44.2083,44.2605,40200.0
2011-12-06 15:20:00,59.41,59.5,59.39,59.4,58600.0,44.253,44.3201,44.2381,44.2456,58600.0
2011-12-06 15:30:00,59.39,59.48,59.39,59.43,75400.0,44.2381,44.3052,44.2381,44.2679,75400.0
2011-12-06 15:40:00,59.42,59.43,59.27,59.3,80500.0,44.2605,44.2679,44.1487,44.1711,80500.0
2011-12-06 15:50:00,59.3,59.32,59.21,59.22,124500.0,44.1711,44.186,44.1041,44.1115,124500.0
2011-12-07 09:30:00,59.0,59.12,58.71,58.82,53100.0,43.9476,44.037,43.7316,43.8135,53100.0
2011-12-07 09:40:00,58.79,58.82,58.46,58.5,119900.0,43.7912,43.8135,43.5454,43.5752,119900.0
2011-12-07 09:50:00,58.5,58.79,58.47,58.71,54600.0,43.5752,43.7912,43.5528,43.7316,54600.0
2011-12-07 10:00:00,58.72,58.82,58.68,58.73,36000.0,43.7391,43.8135,43.7093,43.7465,36000.0
2011-12-07 10:10:00,58.74,58.86,58.72,58.82,29800.0,43.754,43.8433,43.7391,43.8135,29800.0
2011-12-07 10:20:00,58.82,58.84,58.73,58.75,52500.0,43.8135,43.8284,43.7465,43.7614,52500.0
2011-12-07 10:30:00,58.75,58.8,58.73,58.8,37700.0,43.7614,43.7987,43.7465,43.7987,37700.0
2011-12-07 10:40:00,58.81,58.82,58.75,58.76,30200.0,43.8061,43.8135,43.7614,43.7689,30200.0
2011-12-07 10:50:00,58.77,58.78,58.63,58.78,35000.0,43.7763,43.7838,43.672,43.7838,35000.0
2011-12-07 11:00:00,58.76,58.94,58.76,58.94,49500.0,43.7689,43.9029,43.7689,43.9029,49500.0
2011-12-07 11:10:00,58.96,59.23,58.96,59.22,162100.0,43.9178,44.1189,43.9178,44.1115,162100.0
2011-12-07 11:20:00,59.23,59.32,59.17,59.24,32400.0,44.1189,44.186,44.0743,44.1264,32400.0
2011-12-07 11:30:00,59.24,59.37,59.22,59.37,25100.0,44.1264,44.2232,44.1115,44.2232,25100.0
2011-12-07 11:40:00,59.37,59.41,59.31,59.33,15100.0,44.2232,44.253,44.1785,44.1934,15100.0
2011-12-07 11:50:00,59.32,59.4,59.26,59.34,17400.0,44.186,44.2456,44.1413,44.2009,17400.0
2011-12-07 12:00:00,59.33,59.43,59.31,59.4,17600.0,44.1934,44.2679,44.1785,44.2456,17600.0
2011-12-07 12:10:00,59.41,59.43,59.35,59.36,12700.0,44.253,44.2679,44.2083,44.2158,12700.0
2011-12-07 12:20:00,59.36,59.45,59.31,59.44,21300.0,44.2158,44.2828,44.1785,44.2754,21300.0
2011-12-07 12:30:00,59.44,59.47,59.4,59.41,19600.0,44.2754,44.2977,44.2456,44.253,19600.0
2011-12-07 12:40:00,59.4,59.42,59.31,59.32,29600.0,44.2456,44.2605,44.1785,44.186,29600.0
2011-12-07 12:50:00,59.32,59.32,59.28,59.29,22000.0,44.186,44.186,44.1562,44.1636,22000.0
2011-12-07 13:00:00,59.29,59.31,59.27,59.27,19900.0,44.1636,44.1785,44.1487,44.1487,19900.0
2011-12-07 13:10:00,59.26,59.27,59.19,59.2,21000.0,44.1413,44.1487,44.0892,44.0966,21000.0
2011-12-07 13:20:00,59.21,59.32,59.2,59.31,13900.0,44.1041,44.186,44.0966,44.1785,13900.0
2011-12-07 13:30:00,59.31,59.31,59.17,59.22,20500.0,44.1785,44.1785,44.0743,44.1115,20500.0
2011-12-07 13:40:00,59.22,59.24,59.19,59.23,15500.0,44.1115,44.1264,44.0892,44.1189,15500.0
2011-12-07 13:50:00,59.24,59.29,59.19,59.2,25600.0,44.1264,44.1636,44.0892,44.0966,25600.0
2011-12-07 14:00:00,59.19,59.22,59.09,59.11,22400.0,44.0892,44.1115,44.0147,44.0296,22400.0
2011-12-07 14:10:00,59.11,59.21,59.1,59.18,14700.0,44.0296,44.1041,44.0221,44.0817,14700.0
2011-12-07 14:20:00,59.18,59.27,59.18,59.27,34300.0,44.0817,44.1487,44.0817,44.1487,34300.0
2011-12-07 14:30:00,59.27,59.27,59.1,59.16,25300.0,44.1487,44.1487,44.0221,44.0668,25300.0
2011-12-07 14:40:00,59.16,59.2,59.04,59.05,35300.0,44.0668,44.0966,43.9774,43.9849,35300.0
2011-12-07 14:50:00,59.03,59.09,59.02,59.09,23600.0,43.97,44.0147,43.9625,44.0147,23600.0
2011-12-07 15:00:00,59.09,59.14,59.08,59.12,35800.0,44.0147,44.0519,44.0072,44.037,35800.0
2011-12-07 15:10:00,59.12,59.27,59.1,59.25,43800.0,44.037,44.1487,44.0221,44.1338,43800.0
2011-12-07 15:20:00,59.23,59.32,59.23,59.24,46000.0,44.1189,44.186,44.1189,44.1264,46000.0
2011-12-07 15:30:00,59.25,59.48,59.25,59.48,57200.0,44.1338,44.3052,44.1338,44.3052,57200.0
2011-12-07 15:40:00,59.48,59.57,59.38,59.43,122900.0,44.3052,44.3722,44.2307,44.2679,122900.0
2011-12-07 15:50:00,59.44,59.49,59.25,59.31,220900.0,44.2754,44.3126,44.1338,44.1785,220900.0
2011-12-08 09:30:00,58.67,58.89,58.45,58.59,84400.0,43.9664,44.1312,43.8015,43.9064,84400.0
2011-12-08 09:40:00,58.61,58.63,58.38,58.58,62800.0,43.9214,43.9364,43.749,43.8989,62800.0
2011-12-08 09:50:00,58.58,58.58,58.24,58.26,158300.0,43.8989,43.8989,43.6441,43.6591,158300.0
2011-12-08 10:00:00,58.26,58.3,58.07,58.25,69500.0,43.6591,43.6891,43.5167,43.6516,69500.0
2011-12-08 10:10:00,58.25,58.3,58.09,58.11,95700.0,43.6516,43.6891,43.5317,43.5467,95700.0
2011-12-08 10:20:00,58.11,58.3,58.09,58.1,58100.0,43.5467,43.6891,43.5317,43.5392,58100.0
2011-12-08 10:30:00,58.09,58.35,58.07,58.35,111600.0,43.5317,43.7266,43.5167,43.7266,111600.0
2011-12-08 10:40:00,58.35,58.37,58.21,58.26,55200.0,43.7266,43.7415,43.6216,43.6591,55200.0
2011-12-08 10:50:00,58.27,58.27,58.19,58.2,20300.0,43.6666,43.6666,43.6067,43.6141,20300.0
2011-12-08 11:00:00,58.2,58.21,58.08,58.09,57700.0,43.6141,43.6216,43.5242,43.5317,57700.0
2011-12-08 11:10:00,58.08,58.19,58.07,58.14,34300.0,43.5242,43.6067,43.5167,43.5692,34300.0
2011-12-08 11:20:00,58.14,58.22,58.1,58.11,34700.0,43.5692,43.6291,43.5392,43.5467,34700.0
2011-12-08 11:30:00,58.11,58.28,58.05,58.07,52300.0,43.5467,43.6741,43.5017,43.5167,52300.0
2011-12-08 11:40:00,58.06,58.14,58.02,58.13,28100.0,43.5092,43.5692,43.4793,43.5617,28100.0
2011-12-08 11:50:00,58.13,58.2,58.1,58.12,32400.0,43.5617,43.6141,43.5392,43.5542,32400.0
2011-12-08 12:00:00,58.12,58.18,58.05,58.18,30100.0,43.5542,43.5992,43.5017,43.5992,30100.0
2011-12-08 12:10:00,58.17,58.29,58.16,58.28,21400.0,43.5917,43.6816,43.5842,43.6741,21400.0
2011-12-08 12:20:00,58.28,58.28,58.13,58.14,23800.0,43.6741,43.6741,43.5617,43.5692,23800.0
2011-12-08 12:30:00,58.12,58.12,57.99,58.09,171100.0,43.5542,43.5542,43.4568,43.5317,171100.0
2011-12-08 12:40:00,58.09,58.2,58.09,58.18,25600.0,43.5317,43.6141,43.5317,43.5992,25600.0
2011-12-08 12:50:00,58.19,58.22,58.15,58.21,56800.0,43.6067,43.6291,43.5767,43.6216,56800.0
2011-12-08 13:00:00,58.21,58.23,57.99,58.0,49400.0,43.6216,43.6366,43.4568,43.4643,49400.0
2011-12-08 13:10:00,58.0,58.06,57.95,58.06,120200.0,43.4643,43.5092,43.4268,43.5092,120200.0
2011-12-08 13:20:00,58.05,58.08,58.03,58.05,21300.0,43.5017,43.5242,43.4868,43.5017,21300.0
2011-12-08 13:30:00,58.05,58.11,58.02,58.09,57200.0,43.5017,43.5467,43.4793,43.5317,57200.0
2011-12-08 13:40:00,58.08,58.1,58.0,58.01,33400.0,43.5242,43.5392,43.4643,43.4718,33400.0
2011-12-08 13:50:00,58.02,58.1,57.98,58.0,27300.0,43.4793,43.5392,43.4493,43.4643,27300.0
2011-12-08 14:00:00,58.01,58.01,57.92,58.01,42600.0,43.4718,43.4718,43.4043,43.4718,42600.0
2011-12-08 14:10:00,58.0,58.05,57.99,58.03,65000.0,43.4643,43.5017,43.4568,43.4868,65000.0
2011-12-08 14:20:00,58.03,58.04,57.97,58.0,39400.0,43.4868,43.4942,43.4418,43.4643,39400.0
2011-12-08 14:30:00,58.01,58.1,57.97,57.97,66800.0,43.4718,43.5392,43.4418,43.4418,66800.0
2011-12-08 14:40:00,57.97,58.0,57.85,57.99,34900.0,43.4418,43.4643,43.3519,43.4568,34900.0
2011-12-08 14:50:00,57.98,58.02,57.94,57.96,48000.0,43.4493,43.4793,43.4193,43.4343,48000.0
2011-12-08 15:00:00,57.96,58.0,57.88,57.91,133100.0,43.4343,43.4643,43.3743,43.3968,133100.0
2011-12-08 15:10:00,57.92,58.0,57.9,57.95,81500.0,43.4043,43.4643,43.3893,43.4268,81500.0
2011-12-08 15:20:00,57.96,58.07,57.91,57.99,80100.0,43.4343,43.5167,43.3968,43.4568,80100.0
2011-12-08 15:30:00,57.99,58.12,57.95,57.95,143800.0,43.4568,43.5542,43.4268,43.4268,143800.0
2011-12-08 15:40:00,57.95,58.01,57.83,57.95,270700.0,43.4268,43.4718,43.3369,43.4268,270700.0
2011-12-08 15:50:00,57.94,57.94,57.75,57.84,304400.0,43.4193,43.4193,43.2769,43.3444,304400.0
2011-12-09 09:30:00,58.05,58.23,57.97,58.03,116500.0,43.5017,43.6366,43.4418,43.4868,116500.0
2011-12-09 09:40:00,58.04,58.2,57.99,58.14,25600.0,43.4942,43.6141,43.4568,43.5692,25600.0
2011-12-09 09:50:00,58.14,58.3,58.0,58.03,85400.0,43.5692,43.6891,43.4643,43.4868,85400.0
2011-12-09 10:00:00,58.04,58.34,58.04,58.29,56400.0,43.4942,43.7191,43.4942,43.6816,56400.0
2011-12-09 10:10:00,58.3,58.34,58.18,58.24,35200.0,43.6891,43.7191,43.5992,43.6441,35200.0
2011-12-09 10:20:00,58.24,58.28,58.21,58.24,36900.0,43.6441,43.6741,43.6216,43.6441,36900.0
2011-12-09 10:30:00,58.25,58.28,58.18,58.25,231700.0,43.6516,43.6741,43.5992,43.6516,231700.0
2011-12-09 10:40:00,58.26,58.35,58.25,58.34,20400.0,43.6591,43.7266,43.6516,43.7191,20400.0
2011-12-09 10:50:00,58.34,58.51,58.27,58.38,61600.0,43.7191,43.8465,43.6666,43.749,61600.0
2011-12-09 11:00:00,58.38,58.5,58.37,58.41,22100.0,43.749,43.839,43.7415,43.7715,22100.0
2011-12-09 11:10:00,58.42,58.46,58.28,58.35,45800.0,43.779,43.809,43.6741,43.7266,45800.0
2011-12-09 11:20:00,58.35,58.37,58.27,58.35,29900.0,43.7266,43.7415,43.6666,43.7266,29900.0
2011-12-09 11:30:00,58.34,58.47,58.34,58.46,29700.0,43.7191,43.8165,43.7191,43.809,29700.0
2011-12-09 11:40:00,58.47,58.54,58.41,58.42,35900.0,43.8165,43.8689,43.7715,43.779,35900.0
2011-12-09 11:50:00,58.41,58.46,58.41,58.43,10600.0,43.7715,43.809,43.7715,43.7865,10600.0
2011-12-09 12:00:00,58.45,58.45,58.33,58.35,18900.0,43.8015,43.8015,43.7116,43.7266,18900.0
2011-12-09 12:10:00,58.36,58.36,58.2,58.35,23700.0,43.734,43.734,43.6141,43.7266,23700.0
2011-12-09 12:20:00,58.36,58.41,58.24,58.25,22200.0,43.734,43.7715,43.6441,43.6516,22200.0
2011-12-09 12:30:00,58.25,58.29,58.22,58.22,22100.0,43.6516,43.6816,43.6291,43.6291,22100.0
2011-12-09 12:40:00,58.21,58.31,58.18,58.3,25500.0,43.6216,43.6966,43.5992,43.6891,25500.0
2011-12-09 12:50:00,58.3,58.3,58.27,58.29,18800.0,43.6891,43.6891,43.6666,43.6816,18800.0
2011-12-09 13:00:00,58.29,58.3,58.22,58.22,20900.0,43.6816,43.6891,43.6291,43.6291,20900.0
2011-12-09 13:10:00,58.23,58.36,58.22,58.34,32700.0,43.6366,43.734,43.6291,43.7191,32700.0
2011-12-09 13:20:00,58.33,58.37,58.32,58.34,37800.0,43.7116,43.7415,43.7041,43.7191,37800.0
2011-12-09 13:30:00,58.33,58.36,58.31,58.32,36800.0,43.7116,43.734,43.6966,43.7041,36800.0
2011-12-09 13:40:00,58.33,58.33,58.27,58.28,28700.0,43.7116,43.7116,43.6666,43.6741,28700.0
2011-12-09 13:50:00,58.28,58.29,58.21,58.28,33600.0,43.6741,43.6816,43.6216,43.6741,33600.0
2011-12-09 14:00:00,58.27,58.36,58.25,58.34,62700.0,43.6666,43.734,43.6516,43.7191,62700.0
2011-12-09 14:10:00,58.35,58.37,58.33,58.35,41400.0,43.7266,43.7415,43.7116,43.7266,41400.0
2011-12-09 14:20:00,58.34,58.45,58.33,58.43,70600.0,43.7191,43.8015,43.7116,43.7865,70600.0
2011-12-09 14:30:00,58.44,58.5,58.4,58.41,27100.0,43.794,43.839,43.764,43.7715,27100.0
2011-12-09 14:40:00,58.41,58.45,58.4,58.44,46900.0,43.7715,43.8015,43.764,43.794,46900.0
2011-12-09 14:50:00,58.44,58.52,58.41,58.51,48500.0,43.794,43.8539,43.7715,43.8465,48500.0
2011-12-09 15:00:00,58.51,58.55,58.5,58.54,163800.0,43.8465,43.8764,43.839,43.8689,163800.0
2011-12-09 15:10:00,58.53,58.58,58.53,58.56,45600.0,43.8614,43.8989,43.8614,43.8839,45600.0
2011-12-09 15:20:00,58.55,58.68,58.54,58.67,69200.0,43.8764,43.9739,43.8689,43.9664,69200.0
2011-12-09 15:30:00,58.65,58.68,58.59,58.64,61400.0,43.9514,43.9739,43.9064,43.9439,61400.0
2011-12-09 15:40:00,58.64,58.65,58.53,58.54,125100.0,43.9439,43.9514,43.8614,43.8689,125100.0
2011-12-09 15:50:00,58.54,58.65,58.51,58.58,165900.0,43.8689,43.9514,43.8465,43.8989,165900.0
2011-12-12 09:30:00,58.35,58.39,58.1,58.25,56800.0,43.7266,43.7565,43.5392,43.6516,56800.0
2011-12-12 09:40:00,58.25,58.31,58.11,58.25,35900.0,43.6516,43.6966,43.5467,43.6516,35900.0
2011-12-12 09:50:00,58.24,58.25,58.1,58.11,33600.0,43.6441,43.6516,43.5392,43.5467,33600.0
2011-12-12 10:00:00,58.12,58.22,58.07,58.12,41400.0,43.5542,43.6291,43.5167,43.5542,41400.0
2011-12-12 10:10:00,58.12,58.25,58.06,58.08,31100.0,43.5542,43.6516,43.5092,43.5242,31100.0
2011-12-12 10:20:00,58.07,58.09,58.0,58.02,26100.0,43.5167,43.5317,43.4643,43.4793,26100.0
2011-12-12 10:30:00,58.02,58.08,57.97,57.97,29400.0,43.4793,43.5242,43.4418,43.4418,29400.0
2011-12-12 10:40:00,57.98,58.07,57.95,57.98,33200.0,43.4493,43.5167,43.4268,43.4493,33200.0
2011-12-12 10:50:00,57.97,58.04,57.96,57.97,28000.0,43.4418,43.4942,43.4343,43.4418,28000.0
2011-12-12 11:00:00,57.96,58.08,57.95,58.05,28100.0,43.4343,43.5242,43.4268,43.5017,28100.0
2011-12-12 11:10:00,58.05,58.19,58.02,58.1,49500.0,43.5017,43.6067,43.4793,43.5392,49500.0
2011-12-12 11:20:00,58.1,58.11,58.0,58.0,39000.0,43.5392,43.5467,43.4643,43.4643,39000.0
2011-12-12 11:30:00,58.0,58.05,57.96,58.03,34000.0,43.4643,43.5017,43.4343,43.4868,34000.0
2011-12-12 11:40:00,58.04,58.11,57.94,57.95,35100.0,43.4942,43.5467,43.4193,43.4268,35100.0
2011-12-12 11:50:00,57.96,57.98,57.78,57.8,22100.0,43.4343,43.4493,43.2994,43.3144,22100.0
2011-12-12 12:00:00,57.8,57.86,57.76,57.86,29000.0,43.3144,43.3594,43.2844,43.3594,29000.0
2011-12-12 12:10:00,57.87,57.94,57.84,57.89,21000.0,43.3668,43.4193,43.3444,43.3818,21000.0
2011-12-12 12:20:00,57.87,58.0,57.87,57.92,26500.0,43.3668,43.4643,43.3668,43.4043,26500.0
2011-12-12 12:30:00,57.92,57.93,57.67,57.74,55700.0,43.4043,43.4118,43.217,43.2694,55700.0
2011-12-12 12:40:00,57.75,57.92,57.74,57.85,42000.0,43.2769,43.4043,43.2694,43.3519,42000.0
2011-12-12 12:50:00,57.87,57.97,57.86,57.96,24700.0,43.3668,43.4418,43.3594,43.4343,24700.0
2011-12-12 13:00:00,57.97,58.0,57.8,57.84,22800.0,43.4418,43.4643,43.3144,43.3444,22800.0
2011-12-12 13:10:00,57.83,57.92,57.81,57.87,14300.0,43.3369,43.4043,43.3219,43.3668,14300.0
2011-12-12 13:20:00,57.87,57.92,57.82,57.9,15300.0,43.3668,43.4043,43.3294,43.3893,15300.0
2011-12-12 13:30:00,57.9,57.92,57.86,57.87,16600.0,43.3893,43.4043,43.3594,43.3668,16600.0
2011-12-12 13:40:00,57.87,58.0,57.86,57.97,17600.0,43.3668,43.4643,43.3594,43.4418,17600.0
2011-12-12 13:50:00,57.97,57.98,57.94,57.97,13400.0,43.4418,43.4493,43.4193,43.4418,13400.0
2011-12-12 14:00:00,57.97,58.0,57.93,57.98,31200.0,43.4418,43.4643,43.4118,43.4493,31200.0
2011-12-12 14:10:00,57.97,58.0,57.92,58.0,29600.0,43.4418,43.4643,43.4043,43.4643,29600.0
2011-12-12 14:20:00,58.0,58.0,57.95,57.96,31900.0,43.4643,43.4643,43.4268,43.4343,31900.0
2011-12-12 14:30:00,57.97,58.0,57.88,57.94,22900.0,43.4418,43.4643,43.3743,43.4193,22900.0
2011-12-12 14:40:00,57.92,58.0,57.9,57.97,24400.0,43.4043,43.4643,43.3893,43.4418,24400.0
2011-12-12 14:50:00,57.97,58.07,57.96,58.04,36200.0,43.4418,43.5167,43.4343,43.4942,36200.0
2011-12-12 15:00:00,58.04,58.05,57.94,57.99,49700.0,43.4942,43.5017,43.4193,43.4568,49700.0
2011-12-12 15:10:00,57.97,57.99,57.94,57.97,30400.0,43.4418,43.4568,43.4193,43.4418,30400.0
2011-12-12 15:20:00,57.96,58.09,57.91,57.99,90200.0,43.4343,43.5317,43.3968,43.4568,90200.0
2011-12-12 15:30:00,57.98,58.18,57.98,58.15,58600.0,43.4493,43.5992,43.4493,43.5767,58600.0
2011-12-12 15:40:00,58.15,58.26,58.14,58.15,65200.0,43.5767,43.6591,43.5692,43.5767,65200.0
2011-12-12 15:50:00,58.14,58.21,58.11,58.16,197900.0,43.5692,43.6216,43.5467,43.5842,197900.0
2011-12-13 09:30:00,58.3,58.68,58.3,58.6,58000.0,43.6891,43.9739,43.6891,43.9139,58000.0
2011-12-13 09:40:00,58.59,58.92,58.59,58.92,124700.0,43.9064,44.1537,43.9064,44.1537,124700.0
2011-12-13 09:50:00,58.92,59.05,58.85,58.97,106500.0,44.1537,44.2511,44.1012,44.1912,106500.0
2011-12-13 10:00:00,58.96,59.05,58.77,58.78,59300.0,44.1837,44.2511,44.0413,44.0488,59300.0
2011-12-13 10:10:00,58.77,58.92,58.72,58.88,34500.0,44.0413,44.1537,44.0038,44.1237,34500.0
2011-12-13 10:20:00,58.88,58.93,58.66,58.67,27600.0,44.1237,44.1612,43.9589,43.9664,27600.0
2011-12-13 10:30:00,58.68,58.75,58.57,58.7,91000.0,43.9739,44.0263,43.8914,43.9888,91000.0
2011-12-13 10:40:00,58.71,58.73,58.52,58.53,35000.0,43.9963,44.0113,43.8539,43.8614,35000.0
2011-12-13 10:50:00,58.52,58.66,58.5,58.66,38800.0,43.8539,43.9589,43.839,43.9589,38800.0
2011-12-13 11:00:00,58.64,58.71,58.47,58.49,42100.0,43.9439,43.9963,43.8165,43.8315,42100.0
2011-12-13 11:10:00,58.49,58.58,58.48,58.55,24900.0,43.8315,43.8989,43.824,43.8764,24900.0
2011-12-13 11:20:00,58.54,58.56,58.42,58.46,59400.0,43.8689,43.8839,43.779,43.809,59400.0
2011-12-13 11:30:00,58.46,58.55,58.45,58.55,19500.0,43.809,43.8764,43.8015,43.8764,19500.0
2011-12-13 11:40:00,58.57,58.59,58.52,58.56,19800.0,43.8914,43.9064,43.8539,43.8839,19800.0
2011-12-13 11:50:00,58.55,58.7,58.52,58.7,33100.0,43.8764,43.9888,43.8539,43.9888,33100.0
2011-12-13 12:00:00,58.69,58.7,58.66,58.67,21900.0,43.9813,43.9888,43.9589,43.9664,21900.0
2011-12-13 12:10:00,58.66,58.68,58.66,58.68,21200.0,43.9589,43.9739,43.9589,43.9739,21200.0
2011-12-13 12:20:00,58.68,58.78,58.66,58.78,42100.0,43.9739,44.0488,43.9589,44.0488,42100.0
2011-12-13 12:30:00,58.77,58.83,58.68,58.68,37200.0,44.0413,44.0863,43.9739,43.9739,37200.0
2011-12-13 12:40:00,58.68,58.78,58.55,58.78,33500.0,43.9739,44.0488,43.8764,44.0488,33500.0
2011-12-13 12:50:00,58.78,58.87,58.78,58.81,37000.0,44.0488,44.1162,44.0488,44.0713,37000.0
2011-12-13 13:00:00,58.81,58.82,58.7,58.72,25800.0,44.0713,44.0788,43.9888,44.0038,25800.0
2011-12-13 13:10:00,58.73,58.78,58.72,58.75,76800.0,44.0113,44.0488,44.0038,44.0263,76800.0
2011-12-13 13:20:00,58.74,58.76,58.69,58.73,66900.0,44.0188,44.0338,43.9813,44.0113,66900.0
2011-12-13 13:30:00,58.72,58.73,58.56,58.6,87000.0,44.0038,44.0113,43.8839,43.9139,87000.0
2011-12-13 13:40:00,58.6,58.6,58.49,58.52,63100.0,43.9139,43.9139,43.8315,43.8539,63100.0
2011-12-13 13:50:00,58.52,58.6,58.47,58.59,33900.0,43.8539,43.9139,43.8165,43.9064,33900.0
2011-12-13 14:00:00,58.6,58.71,58.6,58.69,102000.0,43.9139,43.9963,43.9139,43.9813,102000.0
2011-12-13 14:10:00,58.68,58.69,58.57,58.58,39200.0,43.9739,43.9813,43.8914,43.8989,39200.0
2011-12-13 14:20:00,58.58,58.66,58.46,58.66,75600.0,43.8989,43.9589,43.809,43.9589,75600.0
2011-12-13 14:30:00,58.66,58.66,58.32,58.33,81000.0,43.9589,43.9589,43.7041,43.7116,81000.0
2011-12-13 14:40:00,58.33,58.41,58.3,58.36,58500.0,43.7116,43.7715,43.6891,43.734,58500.0
2011-12-13 14:50:00,58.36,58.48,58.34,58.39,58000.0,43.734,43.824,43.7191,43.7565,58000.0
2011-12-13 15:00:00,58.39,58.53,58.38,58.49,87300.0,43.7565,43.8614,43.749,43.8315,87300.0
2011-12-13 15:10:00,58.48,58.49,58.32,58.33,54400.0,43.824,43.8315,43.7041,43.7116,54400.0
2011-12-13 15:20:00,58.34,58.38,58.05,58.09,76100.0,43.7191,43.749,43.5017,43.5317,76100.0
2011-12-13 15:30:00,58.09,58.15,57.93,57.99,109300.0,43.5317,43.5767,43.4118,43.4568,109300.0
2011-12-13 15:40:00,57.99,58.18,57.99,58.14,119200.0,43.4568,43.5992,43.4568,43.5692,119200.0
2011-12-13 15:50:00,58.14,58.19,58.0,58.13,200600.0,43.5692,43.6067,43.4643,43.5617,200600.0
2011-12-14 09:30:00,58.12,58.47,58.0,58.31,67500.0,43.5542,43.8165,43.4643,43.6966,67500.0
2011-12-14 09:40:00,58.3,58.43,58.04,58.12,75800.0,43.6891,43.7865,43.4942,43.5542,75800.0
2011-12-14 09:50:00,58.12,58.26,58.07,58.22,49600.0,43.5542,43.6591,43.5167,43.6291,49600.0
2011-12-14 10:00:00,58.2,58.2,57.94,58.0,47100.0,43.6141,43.6141,43.4193,43.4643,47100.0
2011-12-14 10:10:00,57.99,57.99,57.77,57.88,45000.0,43.4568,43.4568,43.2919,43.3743,45000.0
2011-12-14 10:20:00,57.88,57.9,57.73,57.9,37000.0,43.3743,43.3893,43.2619,43.3893,37000.0
2011-12-14 10:30:00,57.89,57.97,57.84,57.92,42000.0,43.3818,43.4418,43.3444,43.4043,42000.0
2011-12-14 10:40:00,57.92,57.93,57.77,57.82,28900.0,43.4043,43.4118,43.2919,43.3294,28900.0
2011-12-14 10:50:00,57.82,57.86,57.72,57.72,22200.0,43.3294,43.3594,43.2544,43.2544,22200.0
2011-12-14 11:00:00,57.73,57.85,57.73,57.79,34200.0,43.2619,43.3519,43.2619,43.3069,34200.0
2011-12-14 11:10:00,57.79,57.9,57.77,57.85,30500.0,43.3069,43.3893,43.2919,43.3519,30500.0
2011-12-14 11:20:00,57.86,57.87,57.73,57.83,39200.0,43.3594,43.3668,43.2619,43.3369,39200.0
2011-12-14 11:30:00,57.83,57.84,57.77,57.79,45100.0,43.3369,43.3444,43.2919,43.3069,45100.0
2011-12-14 11:40:00,57.78,57.83,57.75,57.82,44900.0,43.2994,43.3369,43.2769,43.3294,44900.0
2011-12-14 11:50:00,57.82,57.82,57.75,57.8,33000.0,43.3294,43.3294,43.2769,43.3144,33000.0
2011-12-14 12:00:00,57.79,57.82,57.77,57.79,44800.0,43.3069,43.3294,43.2919,43.3069,44800.0
2011-12-14 12:10:00,57.79,57.86,57.77,57.85,45200.0,43.3069,43.3594,43.2919,43.3519,45200.0
2011-12-14 12:20:00,57.85,57.86,57.79,57.83,17600.0,43.3519,43.3594,43.3069,43.3369,17600.0
2011-12-14 12:30:00,57.84,57.88,57.81,57.81,17000.0,43.3444,43.3743,43.3219,43.3219,17000.0
2011-12-14 12:40:00,57.82,57.94,57.82,57.9,23700.0,43.3294,43.4193,43.3294,43.3893,23700.0
2011-12-14 12:50:00,57.9,57.96,57.87,57.91,29800.0,43.3893,43.4343,43.3668,43.3968,29800.0
2011-12-14 13:00:00,57.92,58.0,57.87,57.93,33900.0,43.4043,43.4643,43.3668,43.4118,33900.0
2011-12-14 13:10:00,57.92,57.96,57.89,57.95,26600.0,43.4043,43.4343,43.3818,43.4268,26600.0
2011-12-14 13:20:00,57.94,57.98,57.9,57.97,50600.0,43.4193,43.4493,43.3893,43.4418,50600.0
2011-12-14 13:30:00,57.97,58.13,57.96,58.09,33000.0,43.4418,43.5617,43.4343,43.5317,33000.0
2011-12-14 13:40:00,58.09,58.1,58.05,58.05,29200.0,43.5317,43.5392,43.5017,43.5017,29200.0
2011-12-14 13:50:00,58.05,58.12,58.02,58.12,36000.0,43.5017,43.5542,43.4793,43.5542,36000.0
2011-12-14 14:00:00,58.11,58.17,58.08,58.12,50700.0,43.5467,43.5917,43.5242,43.5542,50700.0
2011-12-14 14:10:00,58.12,58.26,58.07,58.21,46200.0,43.5542,43.6591,43.5167,43.6216,46200.0
2011-12-14 14:20:00,58.21,58.24,58.16,58.2,51100.0,43.6216,43.6441,43.5842,43.6141,51100.0
2011-12-14 14:30:00,58.18,58.2,58.0,58.05,59000.0,43.5992,43.6141,43.4643,43.5017,59000.0
2011-12-14 14:40:00,58.05,58.15,58.05,58.14,72100.0,43.5017,43.5767,43.5017,43.5692,72100.0
2011-12-14 14:50:00,58.15,58.17,57.92,57.96,80300.0,43.5767,43.5917,43.4043,43.4343,80300.0
2011-12-14 15:00:00,57.96,58.01,57.84,57.85,58500.0,43.4343,43.4718,43.3444,43.3519,58500.0
2011-12-14 15:10:00,57.86,58.08,57.84,58.0,35400.0,43.3594,43.5242,43.3444,43.4643,35400.0
2011-12-14 15:20:00,58.0,58.2,57.99,58.18,136200.0,43.4643,43.6141,43.4568,43.5992,136200.0
2011-12-14 15:30:00,58.18,58.25,57.98,58.02,105700.0,43.5992,43.6516,43.4493,43.4793,105700.0
2011-12-14 15:40:00,58.02,58.1,57.99,58.08,85500.0,43.4793,43.5392,43.4568,43.5242,85500.0
2011-12-14 15:50:00,58.07,58.11,57.97,57.98,130200.0,43.5167,43.5467,43.4418,43.4493,130200.0
2011-12-15 09:30:00,58.22,58.31,58.0,58.01,115500.0,43.6291,43.6966,43.4643,43.4718,115500.0
2011-12-15 09:40:00,58.03,58.14,57.98,58.05,72200.0,43.4868,43.5692,43.4493,43.5017,72200.0
2011-12-15 09:50:00,58.06,58.18,58.0,58.13,53700.0,43.5092,43.5992,43.4643,43.5617,53700.0
2011-12-15 10:00:00,58.14,58.25,58.1,58.17,86000.0,43.5692,43.6516,43.5392,43.5917,86000.0
2011-12-15 10:10:00,58.17,58.18,58.05,58.06,77600.0,43.5917,43.5992,43.5017,43.5092,77600.0
2011-12-15 10:20:00,58.07,58.11,58.0,58.05,55900.0,43.5167,43.5467,43.4643,43.5017,55900.0
2011-12-15 10:30:00,58.05,58.07,57.92,57.92,71600.0,43.5017,43.5167,43.4043,43.4043,71600.0
2011-12-15 10:40:00,57.92,58.03,57.91,58.03,78500.0,43.4043,43.4868,43.3968,43.4868,78500.0
2011-12-15 10:50:00,58.03,58.09,57.97,57.97,57800.0,43.4868,43.5317,43.4418,43.4418,57800.0
2011-12-15 11:00:00,57.98,58.1,57.98,58.09,71700.0,43.4493,43.5392,43.4493,43.5317,71700.0
2011-12-15 11:10:00,58.09,58.09,58.04,58.05,62500.0,43.5317,43.5317,43.4942,43.5017,62500.0
2011-12-15 11:20:00,58.05,58.18,58.05,58.17,53100.0,43.5017,43.5992,43.5017,43.5917,53100.0
2011-12-15 11:30:00,58.17,58.3,58.17,58.27,52000.0,43.5917,43.6891,43.5917,43.6666,52000.0
2011-12-15 11:40:00,58.27,58.36,58.26,58.36,49400.0,43.6666,43.734,43.6591,43.734,49400.0
2011-12-15 11:50:00,58.36,58.36,58.24,58.25,60000.0,43.734,43.734,43.6441,43.6516,60000.0
2011-12-15 12:00:00,58.25,58.28,58.25,58.26,50600.0,43.6516,43.6741,43.6516,43.6591,50600.0
2011-12-15 12:10:00,58.26,58.29,58.25,58.27,35800.0,43.6591,43.6816,43.6516,43.6666,35800.0
2011-12-15 12:20:00,58.29,58.32,58.27,58.28,41400.0,43.6816,43.7041,43.6666,43.6741,41400.0
2011-12-15 12:30:00,58.3,58.31,58.27,58.27,39200.0,43.6891,43.6966,43.6666,43.6666,39200.0
2011-12-15 12:40:00,58.28,58.29,58.25,58.27,38600.0,43.6741,43.6816,43.6516,43.6666,38600.0
2011-12-15 12:50:00,58.27,58.27,58.22,58.23,58800.0,43.6666,43.6666,43.6291,43.6366,58800.0
2011-12-15 13:00:00,58.23,58.28,58.23,58.27,28000.0,43.6366,43.6741,43.6366,43.6666,28000.0
2011-12-15 13:10:00,58.28,58.34,58.26,58.33,35100.0,43.6741,43.7191,43.6591,43.7116,35100.0
2011-12-15 13:20:00,58.32,58.38,58.32,58.37,23700.0,43.7041,43.749,43.7041,43.7415,23700.0
2011-12-15 13:30:00,58.37,58.39,58.33,58.36,46000.0,43.7415,43.7565,43.7116,43.734,46000.0
2011-12-15 13:40:00,58.36,58.49,58.34,58.49,31200.0,43.734,43.8315,43.7191,43.8315,31200.0
2011-12-15 13:50:00,58.47,58.49,58.4,58.4,27100.0,43.8165,43.8315,43.764,43.764,27100.0
2011-12-15 14:00:00,58.41,58.41,58.36,58.38,29300.0,43.7715,43.7715,43.734,43.749,29300.0
2011-12-15 14:10:00,58.38,58.45,58.38,58.44,28700.0,43.749,43.8015,43.749,43.794,28700.0
2011-12-15 14:20:00,58.44,58.47,58.43,58.46,29400.0,43.794,43.8165,43.7865,43.809,29400.0
2011-12-15 14:30:00,58.46,58.5,58.44,58.5,67400.0,43.809,43.839,43.794,43.839,67400.0
2011-12-15 14:40:00,58.5,58.53,58.48,58.51,70100.0,43.839,43.8614,43.824,43.8465,70100.0
2011-12-15 14:50:00,58.51,58.54,58.48,58.51,66400.0,43.8465,43.8689,43.824,43.8465,66400.0
2011-12-15 15:00:00,58.51,58.55,58.47,58.54,80400.0,43.8465,43.8764,43.8165,43.8689,80400.0
2011-12-15 15:10:00,58.53,58.7,58.52,58.69,94800.0,43.8614,43.9888,43.8539,43.9813,94800.0
2011-12-15 15:20:00,58.7,58.7,58.59,58.62,88500.0,43.9888,43.9888,43.9064,43.9289,88500.0
2011-12-15 15:30:00,58.62,58.92,58.62,58.91,161700.0,43.9289,44.1537,43.9289,44.1462,161700.0
2011-12-15 15:40:00,58.91,58.91,58.77,58.84,308500.0,44.1462,44.1462,44.0413,44.0938,308500.0
2011-12-15 15:50:00,58.84,58.84,58.74,58.79,280800.0,44.0938,44.0938,44.0188,44.0563,280800.0
2011-12-16 09:30:00,59.2,59.36,59.0,59.1,440700.0,44.3635,44.4834,44.2137,44.2886,440700.0
2011-12-16 09:40:00,59.1,59.27,58.86,59.01,160000.0,44.2886,44.416,44.1087,44.2211,160000.0
2011-12-16 09:50:00,59.0,59.09,58.94,59.09,97200.0,44.2137,44.2811,44.1687,44.2811,97200.0
2011-12-16 10:00:00,59.09,59.32,59.04,59.28,68300.0,44.2811,44.4535,44.2436,44.4235,68300.0
2011-12-16 10:10:00,59.28,59.32,59.13,59.29,51600.0,44.4235,44.4535,44.3111,44.431,51600.0
2011-12-16 10:20:00,59.29,59.3,58.95,58.97,78600.0,44.431,44.4385,44.1762,44.1912,78600.0
2011-12-16 10:30:00,58.97,59.26,58.97,59.15,69700.0,44.1912,44.4085,44.1912,44.3261,69700.0
2011-12-16 10:40:00,59.15,59.25,59.1,59.12,47500.0,44.3261,44.401,44.2886,44.3036,47500.0
2011-12-16 10:50:00,59.11,59.17,59.07,59.1,32500.0,44.2961,44.341,44.2661,44.2886,32500.0
2011-12-16 11:00:00,59.09,59.12,58.96,58.99,40000.0,44.2811,44.3036,44.1837,44.2062,40000.0
2011-12-16 11:10:00,59.01,59.08,58.97,59.08,30500.0,44.2211,44.2736,44.1912,44.2736,30500.0
2011-12-16 11:20:00,59.07,59.09,59.0,59.06,60200.0,44.2661,44.2811,44.2137,44.2586,60200.0
2011-12-16 11:30:00,59.06,59.06,58.79,58.82,49800.0,44.2586,44.2586,44.0563,44.0788,49800.0
2011-12-16 11:40:00,58.82,58.9,58.75,58.87,26900.0,44.0788,44.1387,44.0263,44.1162,26900.0
2011-12-16 11:50:00,58.86,58.87,58.64,58.64,57900.0,44.1087,44.1162,43.9439,43.9439,57900.0
2011-12-16 12:00:00,58.63,58.64,58.55,58.62,41100.0,43.9364,43.9439,43.8764,43.9289,41100.0
2011-12-16 12:10:00,58.62,58.67,58.51,58.53,43000.0,43.9289,43.9664,43.8465,43.8614,43000.0
2011-12-16 12:20:00,58.53,58.54,58.36,58.4,67900.0,43.8614,43.8689,43.734,43.764,67900.0
2011-12-16 12:30:00,58.42,58.42,58.28,58.37,59000.0,43.779,43.779,43.6741,43.7415,59000.0
2011-12-16 12:40:00,58.38,58.39,58.25,58.3,84500.0,43.749,43.7565,43.6516,43.6891,84500.0
2011-12-16 12:50:00,58.3,58.37,58.27,58.32,53000.0,43.6891,43.7415,43.6666,43.7041,53000.0
2011-12-16 13:00:00,58.31,58.36,58.22,58.33,70900.0,43.6966,43.734,43.6291,43.7116,70900.0
2011-12-16 13:10:00,58.34,58.34,58.23,58.25,21200.0,43.7191,43.7191,43.6366,43.6516,21200.0
2011-12-16 13:20:00,58.26,58.39,58.26,58.29,20400.0,43.6591,43.7565,43.6591,43.6816,20400.0
2011-12-16 13:30:00,58.29,58.29,58.25,58.27,16500.0,43.6816,43.6816,43.6516,43.6666,16500.0
2011-12-16 13:40:00,58.27,58.35,58.23,58.34,40100.0,43.6666,43.7266,43.6366,43.7191,40100.0
2011-12-16 13:50:00,58.34,58.37,58.2,58.2,28000.0,43.7191,43.7415,43.6141,43.6141,28000.0
2011-12-16 14:00:00,58.2,58.24,58.11,58.24,72800.0,43.6141,43.6441,43.5467,43.6441,72800.0
2011-12-16 14:10:00,58.25,58.3,58.21,58.23,40000.0,43.6516,43.6891,43.6216,43.6366,40000.0
2011-12-16 14:20:00,58.23,58.26,58.19,58.23,57600.0,43.6366,43.6591,43.6067,43.6366,57600.0
2011-12-16 14:30:00,58.24,58.3,58.21,58.27,52300.0,43.6441,43.6891,43.6216,43.6666,52300.0
2011-12-16 14:40:00,58.26,58.28,58.25,58.25,53100.0,43.6591,43.6741,43.6516,43.6516,53100.0
2011-12-16 14:50:00,58.25,58.28,58.15,58.18,155700.0,43.6516,43.6741,43.5767,43.5992,155700.0
2011-12-16 15:00:00,58.17,58.2,58.07,58.15,118600.0,43.5917,43.6141,43.5167,43.5767,118600.0
2011-12-16 15:10:00,58.17,58.32,58.16,58.25,75700.0,43.5917,43.7041,43.5842,43.6516,75700.0
2011-12-16 15:20:00,58.25,58.3,58.2,58.2,98100.0,43.6516,43.6891,43.6141,43.6141,98100.0
2011-12-16 15:30:00,58.2,58.75,58.2,58.73,232400.0,43.6141,44.0263,43.6141,44.0113,232400.0
2011-12-16 15:40:00,58.73,59.29,58.71,59.19,685700.0,44.0113,44.431,43.9963,44.356,685700.0
2011-12-16 15:50:00,59.2,59.41,59.03,59.1,993500.0,44.3635,44.5209,44.2361,44.2886,993500.0
2011-12-19 09:30:00,59.44,59.66,59.03,59.14,164900.0,44.5434,44.7082,44.2361,44.3186,164900.0
2011-12-19 09:40:00,59.16,59.23,58.9,59.23,89700.0,44.3336,44.386,44.1387,44.386,89700.0
2011-12-19 09:50:00,59.24,59.29,59.15,59.24,50600.0,44.3935,44.431,44.3261,44.3935,50600.0
2011-12-19 10:00:00,59.25,59.42,59.04,59.17,71600.0,44.401,44.5284,44.2436,44.341,71600.0
2011-12-19 10:10:00,59.17,59.23,58.95,59.0,94000.0,44.341,44.386,44.1762,44.2137,94000.0
2011-12-19 10:20:00,59.0,59.03,58.77,58.93,75600.0,44.2137,44.2361,44.0413,44.1612,75600.0
2011-12-19 10:30:00,58.94,59.01,58.82,59.0,71800.0,44.1687,44.2211,44.0788,44.2137,71800.0
2011-12-19 10:40:00,58.99,59.0,58.82,58.82,43200.0,44.2062,44.2137,44.0788,44.0788,43200.0
2011-12-19 10:50:00,58.83,58.83,58.69,58.72,53700.0,44.0863,44.0863,43.9813,44.0038,53700.0
2011-12-19 11:00:00,58.75,58.77,58.5,58.52,76600.0,44.0263,44.0413,43.839,43.8539,76600.0
2011-12-19 11:10:00,58.52,58.53,58.37,58.52,115800.0,43.8539,43.8614,43.7415,43.8539,115800.0
2011-12-19 11:20:00,58.52,58.73,58.48,58.5,88800.0,43.8539,44.0113,43.824,43.839,88800.0
2011-12-19 11:30:00,58.5,58.51,57.82,57.88,201800.0,43.839,43.8465,43.3294,43.3743,201800.0
2011-12-19 11:40:00,57.89,58.0,57.62,57.64,175100.0,43.3818,43.4643,43.1795,43.1945,175100.0
2011-12-19 11:50:00,57.65,57.81,57.62,57.71,131200.0,43.202,43.3219,43.1795,43.2469,131200.0
2011-12-19 12:00:00,57.7,57.76,57.66,57.72,133100.0,43.2395,43.2844,43.2095,43.2544,133100.0
2011-12-19 12:10:00,57.74,57.92,57.72,57.75,168300.0,43.2694,43.4043,43.2544,43.2769,168300.0
2011-12-19 12:20:00,57.75,57.87,57.73,57.73,48600.0,43.2769,43.3668,43.2619,43.2619,48600.0
2011-12-19 12:30:00,57.73,57.73,57.52,57.68,66500.0,43.2619,43.2619,43.1046,43.2245,66500.0
2011-12-19 12:40:00,57.66,57.67,57.43,57.45,64400.0,43.2095,43.217,43.0371,43.0521,64400.0
2011-12-19 12:50:00,57.43,57.53,57.32,57.51,78500.0,43.0371,43.1121,42.9547,43.0971,78500.0
2011-12-19 13:00:00,57.51,57.76,57.49,57.73,49900.0,43.0971,43.2844,43.0821,43.2619,49900.0
2011-12-19 13:10:00,57.74,57.75,57.59,57.6,26200.0,43.2694,43.2769,43.157,43.1645,26200.0
2011-12-19 13:20:00,57.6,57.62,57.52,57.54,37500.0,43.1645,43.1795,43.1046,43.1196,37500.0
2011-12-19 13:30:00,57.53,57.57,57.5,57.57,37700.0,43.1121,43.142,43.0896,43.142,37700.0
2011-12-19 13:40:00,57.57,57.57,57.5,57.53,54800.0,43.142,43.142,43.0896,43.1121,54800.0
2011-12-19 13:50:00,57.53,57.54,57.41,57.49,75400.0,43.1121,43.1196,43.0221,43.0821,75400.0
2011-12-19 14:00:00,57.5,57.53,57.39,57.5,130800.0,43.0896,43.1121,43.0071,43.0896,130800.0
2011-12-19 14:10:00,57.51,57.63,57.44,57.6,126300.0,43.0971,43.187,43.0446,43.1645,126300.0
2011-12-19 14:20:00,57.6,57.64,57.52,57.53,88900.0,43.1645,43.1945,43.1046,43.1121,88900.0
2011-12-19 14:30:00,57.53,57.61,57.51,57.61,95100.0,43.1121,43.172,43.0971,43.172,95100.0
2011-12-19 14:40:00,57.61,57.61,57.59,57.6,89200.0,43.172,43.172,43.157,43.1645,89200.0
2011-12-19 14:50:00,57.6,57.67,57.54,57.67,98900.0,43.1645,43.217,43.1196,43.217,98900.0
2011-12-19 15:00:00,57.67,57.68,57.28,57.29,119400.0,43.217,43.2245,42.9247,42.9322,119400.0
2011-12-19 15:10:00,57.29,57.33,57.22,57.32,100800.0,42.9322,42.9622,42.8797,42.9547,100800.0
2011-12-19 15:20:00,57.31,57.4,57.18,57.19,129300.0,42.9472,43.0146,42.8498,42.8573,129300.0
2011-12-19 15:30:00,57.18,57.31,57.18,57.25,165400.0,42.8498,42.9472,42.8498,42.9022,165400.0
2011-12-19 15:40:00,57.25,57.26,56.99,57.01,223400.0,42.9022,42.9097,42.7074,42.7224,223400.0
2011-12-19 15:50:00,57.0,57.24,57.0,57.23,484900.0,42.7149,42.8947,42.7149,42.8872,484900.0
2011-12-20 09:30:00,58.31,59.0,58.24,58.88,200500.0,43.6966,44.2137,43.6441,44.1237,200500.0
2011-12-20 09:40:00,58.88,59.39,58.88,59.32,179000.0,44.1237,44.5059,44.1237,44.4535,179000.0
2011-12-20 09:50:00,59.32,59.33,59.2,59.3,122100.0,44.4535,44.4609,44.3635,44.4385,122100.0
2011-12-20 10:00:00,59.3,59.44,59.25,59.41,90400.0,44.4385,44.5434,44.401,44.5209,90400.0
2011-12-20 10:10:00,59.4,59.5,59.34,59.34,123600.0,44.5134,44.5883,44.4684,44.4684,123600.0
2011-12-20 10:20:00,59.35,59.35,59.24,59.32,88200.0,44.4759,44.4759,44.3935,44.4535,88200.0
2011-12-20 10:30:00,59.33,59.39,59.21,59.24,66100.0,44.4609,44.5059,44.371,44.3935,66100.0
2011-12-20 10:40:00,59.23,59.24,59.12,59.2,58000.0,44.386,44.3935,44.3036,44.3635,58000.0
2011-12-20 10:50:00,59.21,59.29,59.21,59.26,55100.0,44.371,44.431,44.371,44.4085,55100.0
2011-12-20 11:00:00,59.27,59.4,59.23,59.3,89200.0,44.416,44.5134,44.386,44.4385,89200.0
2011-12-20 11:10:00,59.31,59.44,59.29,59.44,62900.0,44.446,44.5434,44.431,44.5434,62900.0
2011-12-20 11:20:00,59.43,59.44,59.32,59.39,47700.0,44.5359,44.5434,44.4535,44.5059,47700.0
2011-12-20 11:30:00,59.4,59.54,59.39,59.5,40100.0,44.5134,44.6183,44.5059,44.5883,40100.0
2011-12-20 11:40:00,59.48,59.5,59.38,59.49,38100.0,44.5734,44.5883,44.4984,44.5809,38100.0
2011-12-20 11:50:00,59.49,59.6,59.43,59.43,55500.0,44.5809,44.6633,44.5359,44.5359,55500.0
2011-12-20 12:00:00,59.43,59.44,59.36,59.37,44800.0,44.5359,44.5434,44.4834,44.4909,44800.0
2011-12-20 12:10:00,59.38,59.5,59.37,59.47,35800.0,44.4984,44.5883,44.4909,44.5659,35800.0
2011-12-20 12:20:00,59.48,59.54,59.48,59.51,42000.0,44.5734,44.6183,44.5734,44.5958,42000.0
2011-12-20 12:30:00,59.51,59.64,59.51,59.6,84800.0,44.5958,44.6933,44.5958,44.6633,84800.0
2011-12-20 12:40:00,59.6,59.66,59.56,59.64,66200.0,44.6633,44.7082,44.6333,44.6933,66200.0
2011-12-20 12:50:00,59.65,59.78,59.64,59.75,102500.0,44.7008,44.7982,44.6933,44.7757,102500.0
2011-12-20 13:00:00,59.75,59.98,59.75,59.96,64300.0,44.7757,44.948,44.7757,44.9331,64300.0
2011-12-20 13:10:00,59.96,59.98,59.72,59.73,70800.0,44.9331,44.948,44.7532,44.7607,70800.0
2011-12-20 13:20:00,59.72,59.82,59.72,59.74,31100.0,44.7532,44.8281,44.7532,44.7682,31100.0
2011-12-20 13:30:00,59.73,59.81,59.73,59.75,50700.0,44.7607,44.8207,44.7607,44.7757,50700.0
2011-12-20 13:40:00,59.74,59.78,59.73,59.74,30100.0,44.7682,44.7982,44.7607,44.7682,30100.0
2011-12-20 13:50:00,59.75,59.77,59.62,59.64,75600.0,44.7757,44.7907,44.6783,44.6933,75600.0
2011-12-20 14:00:00,59.64,59.72,59.63,59.7,64000.0,44.6933,44.7532,44.6858,44.7382,64000.0
2011-12-20 14:10:00,59.71,59.73,59.63,59.7,51900.0,44.7457,44.7607,44.6858,44.7382,51900.0
2011-12-20 14:20:00,59.69,59.77,59.68,59.75,53300.0,44.7307,44.7907,44.7232,44.7757,53300.0
2011-12-20 14:30:00,59.76,59.8,59.75,59.78,39900.0,44.7832,44.8132,44.7757,44.7982,39900.0
2011-12-20 14:40:00,59.79,59.87,59.75,59.79,57400.0,44.8057,44.8656,44.7757,44.8057,57400.0
2011-12-20 14:50:00,59.81,59.91,59.81,59.89,52300.0,44.8207,44.8956,44.8207,44.8806,52300.0
2011-12-20 15:00:00,59.89,59.93,59.8,59.93,116800.0,44.8806,44.9106,44.8132,44.9106,116800.0
2011-12-20 15:10:00,59.94,59.96,59.86,59.87,75300.0,44.9181,44.9331,44.8581,44.8656,75300.0
2011-12-20 15:20:00,59.86,59.87,59.66,59.77,159800.0,44.8581,44.8656,44.7082,44.7907,159800.0
2011-12-20 15:30:00,59.77,59.8,59.63,59.69,215300.0,44.7907,44.8132,44.6858,44.7307,215300.0
2011-12-20 15:40:00,59.69,59.9,59.65,59.83,268500.0,44.7307,44.8881,44.7008,44.8356,268500.0
2011-12-20 15:50:00,59.83,59.87,59.75,59.79,356300.0,44.8356,44.8656,44.7757,44.8057,356300.0
2011-12-21 09:30:00,59.48,60.0,59.45,59.94,165400.0,44.5734,44.963,44.5509,44.9181,165400.0
2011-12-21 09:40:00,59.92,59.94,59.61,59.69,85400.0,44.9031,44.9181,44.6708,44.7307,85400.0
2011-12-21 09:50:00,59.7,59.77,59.55,59.63,91300.0,44.7382,44.7907,44.6258,44.6858,91300.0
2011-12-21 10:00:00,59.62,59.86,59.52,59.77,169700.0,44.6783,44.8581,44.6033,44.7907,169700.0
2011-12-21 10:10:00,59.77,59.94,59.76,59.82,54600.0,44.7907,44.9181,44.7832,44.8281,54600.0
2011-12-21 10:20:00,59.82,59.84,59.58,59.62,100300.0,44.8281,44.8431,44.6483,44.6783,100300.0
2011-12-21 10:30:00,59.62,59.69,59.6,59.69,77800.0,44.6783,44.7307,44.6633,44.7307,77800.0
2011-12-21 10:40:00,59.69,59.86,59.69,59.86,69000.0,44.7307,44.8581,44.7307,44.8581,69000.0
2011-12-21 10:50:00,59.85,59.87,59.66,59.66,49400.0,44.8506,44.8656,44.7082,44.7082,49400.0
2011-12-21 11:00:00,59.67,59.67,59.55,59.6,41700.0,44.7157,44.7157,44.6258,44.6633,41700.0
2011-12-21 11:10:00,59.61,59.63,59.51,59.53,33600.0,44.6708,44.6858,44.5958,44.6108,33600.0
2011-12-21 11:20:00,59.52,59.6,59.51,59.57,33100.0,44.6033,44.6633,44.5958,44.6408,33100.0
2011-12-21 11:30:00,59.56,59.57,59.38,59.38,46900.0,44.6333,44.6408,44.4984,44.4984,46900.0
2011-12-21 11:40:00,59.38,59.41,59.3,59.36,45000.0,44.4984,44.5209,44.4385,44.4834,45000.0
2011-12-21 11:50:00,59.36,59.55,59.36,59.52,161300.0,44.4834,44.6258,44.4834,44.6033,161300.0
2011-12-21 12:00:00,59.54,59.61,59.29,59.48,84600.0,44.6183,44.6708,44.431,44.5734,84600.0
2011-12-21 12:10:00,59.48,59.55,59.4,59.51,24700.0,44.5734,44.6258,44.5134,44.5958,24700.0
2011-12-21 12:20:00,59.51,59.52,59.37,59.44,28300.0,44.5958,44.6033,44.4909,44.5434,28300.0
2011-12-21 12:30:00,59.44,59.51,59.39,59.46,50400.0,44.5434,44.5958,44.5059,44.5584,50400.0
2011-12-21 12:40:00,59.46,59.5,59.42,59.46,39600.0,44.5584,44.5883,44.5284,44.5584,39600.0
2011-12-21 12:50:00,59.48,59.49,59.38,59.48,54700.0,44.5734,44.5809,44.4984,44.5734,54700.0
2011-12-21 13:00:00,59.48,59.53,59.46,59.5,52400.0,44.5734,44.6108,44.5584,44.5883,52400.0
2011-12-21 13:10:00,59.49,59.52,59.46,59.51,30800.0,44.5809,44.6033,44.5584,44.5958,30800.0
2011-12-21 13:20:00,59.51,59.56,59.46,59.54,62700.0,44.5958,44.6333,44.5584,44.6183,62700.0
2011-12-21 13:30:00,59.55,59.55,59.43,59.49,26300.0,44.6258,44.6258,44.5359,44.5809,26300.0
2011-12-21 13:40:00,59.49,59.49,59.35,59.39,46600.0,44.5809,44.5809,44.4759,44.5059,46600.0
2011-12-21 13:50:00,59.37,59.5,59.31,59.45,45100.0,44.4909,44.5883,44.446,44.5509,45100.0
2011-12-21 14:00:00,59.45,59.52,59.35,59.4,57500.0,44.5509,44.6033,44.4759,44.5134,57500.0
2011-12-21 14:10:00,59.39,59.4,59.3,59.35,45800.0,44.5059,44.5134,44.4385,44.4759,45800.0
2011-12-21 14:20:00,59.36,59.41,59.32,59.35,34400.0,44.4834,44.5209,44.4535,44.4759,34400.0
2011-12-21 14:30:00,59.34,59.44,59.3,59.4,57600.0,44.4684,44.5434,44.4385,44.5134,57600.0
2011-12-21 14:40:00,59.4,59.5,59.4,59.42,63100.0,44.5134,44.5883,44.5134,44.5284,63100.0
2011-12-21 14:50:00,59.41,59.44,59.37,59.37,55500.0,44.5209,44.5434,44.4909,44.4909,55500.0
2011-12-21 15:00:00,59.37,59.41,59.32,59.41,76500.0,44.4909,44.5209,44.4535,44.5209,76500.0
2011-12-21 15:10:00,59.41,59.46,59.35,59.38,73900.0,44.5209,44.5584,44.4759,44.4984,73900.0
2011-12-21 15:20:00,59.39,59.47,59.34,59.42,75500.0,44.5059,44.5659,44.4684,44.5284,75500.0
2011-12-21 15:30:00,59.42,59.48,59.39,59.46,142600.0,44.5284,44.5734,44.5059,44.5584,142600.0
2011-12-21 15:40:00,59.47,59.5,59.33,59.4,130300.0,44.5659,44.5883,44.4609,44.5134,130300.0
2011-12-21 15:50:00,59.38,59.41,59.27,59.4,174600.0,44.4984,44.5209,44.416,44.5134,174600.0
2011-12-22 09:30:00,59.49,59.9,59.49,59.89,29200.0,44.5809,44.8881,44.5809,44.8806,29200.0
2011-12-22 09:40:00,59.89,59.94,59.72,59.72,59300.0,44.8806,44.9181,44.7532,44.7532,59300.0
2011-12-22 09:50:00,59.69,59.99,59.68,59.99,60900.0,44.7307,44.9555,44.7232,44.9555,60900.0
2011-12-22 10:00:00,60.0,60.0,59.69,59.72,122300.0,44.963,44.963,44.7307,44.7532,122300.0
2011-12-22 10:10:00,59.73,59.94,59.73,59.79,117700.0,44.7607,44.9181,44.7607,44.8057,117700.0
2011-12-22 10:20:00,59.79,60.0,59.78,59.95,134600.0,44.8057,44.963,44.7982,44.9256,134600.0
2011-12-22 10:30:00,59.94,60.0,59.87,59.89,47400.0,44.9181,44.963,44.8656,44.8806,47400.0
2011-12-22 10:40:00,59.9,60.0,59.85,59.87,39800.0,44.8881,44.963,44.8506,44.8656,39800.0
2011-12-22 10:50:00,59.86,59.92,59.71,59.84,57500.0,44.8581,44.9031,44.7457,44.8431,57500.0
2011-12-22 11:00:00,59.84,59.91,59.83,59.89,32700.0,44.8431,44.8956,44.8356,44.8806,32700.0
2011-12-22 11:10:00,59.89,59.99,59.78,59.98,46800.0,44.8806,44.9555,44.7982,44.948,46800.0
2011-12-22 11:20:00,59.99,59.99,59.85,59.87,63000.0,44.9555,44.9555,44.8506,44.8656,63000.0
2011-12-22 11:30:00,59.86,59.93,59.79,59.92,54300.0,44.8581,44.9106,44.8057,44.9031,54300.0
2011-12-22 11:40:00,59.92,59.98,59.85,59.97,39500.0,44.9031,44.948,44.8506,44.9406,39500.0
2011-12-22 11:50:00,59.96,59.97,59.91,59.91,18100.0,44.9331,44.9406,44.8956,44.8956,18100.0
2011-12-22 12:00:00,59.94,59.97,59.91,59.96,34800.0,44.9181,44.9406,44.8956,44.9331,34800.0
2011-12-22 12:10:00,59.96,60.0,59.92,59.95,79200.0,44.9331,44.963,44.9031,44.9256,79200.0
2011-12-22 12:20:00,59.95,60.0,59.94,59.98,103100.0,44.9256,44.963,44.9181,44.948,103100.0
2011-12-22 12:30:00,59.99,60.08,59.96,60.07,68100.0,44.9555,45.023,44.9331,45.0155,68100.0
2011-12-22 12:40:00,60.06,60.26,60.04,60.21,33600.0,45.008,45.1579,44.993,45.1204,33600.0
2011-12-22 12:50:00,60.23,60.25,60.12,60.22,39100.0,45.1354,45.1504,45.053,45.1279,39100.0
2011-12-22 13:00:00,60.22,60.28,60.22,60.26,26200.0,45.1279,45.1729,45.1279,45.1579,26200.0
2011-12-22 13:10:00,60.26,60.29,60.25,60.27,26400.0,45.1579,45.1804,45.1504,45.1654,26400.0
2011-12-22 13:20:00,60.27,60.29,60.18,60.28,55300.0,45.1654,45.1804,45.0979,45.1729,55300.0
2011-12-22 13:30:00,60.29,60.3,60.15,60.17,62200.0,45.1804,45.1879,45.0754,45.0904,62200.0
2011-12-22 13:40:00,60.17,60.21,60.14,60.17,25600.0,45.0904,45.1204,45.068,45.0904,25600.0
2011-12-22 13:50:00,60.18,60.19,60.07,60.07,25800.0,45.0979,45.1054,45.0155,45.0155,25800.0
2011-12-22 14:00:00,60.08,60.1,60.03,60.07,60200.0,45.023,45.038,44.9855,45.0155,60200.0
2011-12-22 14:10:00,60.08,60.2,60.07,60.19,34300.0,45.023,45.1129,45.0155,45.1054,34300.0
2011-12-22 14:20:00,60.19,60.21,60.14,60.19,48200.0,45.1054,45.1204,45.068,45.1054,48200.0
2011-12-22 14:30:00,60.2,60.21,60.14,60.16,70700.0,45.1129,45.1204,45.068,45.0829,70700.0
2011-12-22 14:40:00,60.17,60.18,60.05,60.11,54200.0,45.0904,45.0979,45.0005,45.0455,54200.0
2011-12-22 14:50:00,60.11,60.17,60.04,60.06,43400.0,45.0455,45.0904,44.993,45.008,43400.0
2011-12-22 15:00:00,60.06,60.17,60.05,60.11,59300.0,45.008,45.0904,45.0005,45.0455,59300.0
2011-12-22 15:10:00,60.11,60.16,60.1,60.14,47400.0,45.0455,45.0829,45.038,45.068,47400.0
2011-12-22 15:20:00,60.15,60.16,60.1,60.12,67300.0,45.0754,45.0829,45.038,45.053,67300.0
2011-12-22 15:30:00,60.12,60.16,60.0,60.08,112000.0,45.053,45.0829,44.963,45.023,112000.0
2011-12-22 15:40:00,60.08,60.08,59.95,59.97,141700.0,45.023,45.023,44.9256,44.9406,141700.0
2011-12-22 15:50:00,59.97,60.03,59.93,60.01,299600.0,44.9406,44.9855,44.9106,44.9705,299600.0
2011-12-23 09:30:00,60.08,60.29,60.02,60.08,34200.0,45.023,45.1804,44.978,45.023,34200.0
2011-12-23 09:40:00,60.08,60.14,59.98,60.1,29800.0,45.023,45.068,44.948,45.038,29800.0
2011-12-23 09:50:00,60.1,60.11,60.02,60.05,31200.0,45.038,45.0455,44.978,45.0005,31200.0
2011-12-23 10:00:00,60.05,60.09,59.99,60.07,35500.0,45.0005,45.0305,44.9555,45.0155,35500.0
2011-12-23 10:10:00,60.06,60.07,60.0,60.05,36600.0,45.008,45.0155,44.963,45.0005,36600.0
2011-12-23 10:20:00,60.07,60.08,59.83,59.85,37800.0,45.0155,45.023,44.8356,44.8506,37800.0
2011-12-23 10:30:00,59.85,60.07,59.85,60.05,33900.0,44.8506,45.0155,44.8506,45.0005,33900.0
2011-12-23 10:40:00,60.06,60.08,59.95,60.03,24500.0,45.008,45.023,44.9256,44.9855,24500.0
2011-12-23 10:50:00,60.04,60.05,60.03,60.05,10000.0,44.993,45.0005,44.9855,45.0005,10000.0
2011-12-23 11:00:00,60.04,60.06,60.0,60.02,20600.0,44.993,45.008,44.963,44.978,20600.0
2011-12-23 11:10:00,60.01,60.11,60.01,60.07,21400.0,44.9705,45.0455,44.9705,45.0155,21400.0
2011-12-23 11:20:00,60.07,60.12,60.05,60.12,15600.0,45.0155,45.053,45.0005,45.053,15600.0
2011-12-23 11:30:00,60.11,60.17,60.02,60.02,25200.0,45.0455,45.0904,44.978,44.978,25200.0
2011-12-23 11:40:00,60.01,60.02,59.94,59.99,18300.0,44.9705,44.978,44.9181,44.9555,18300.0
2011-12-23 11:50:00,60.0,60.0,59.96,59.97,25200.0,44.963,44.963,44.9331,44.9406,25200.0
2011-12-23 12:00:00,59.95,60.03,59.95,60.01,23000.0,44.9256,44.9855,44.9256,44.9705,23000.0
2011-12-23 12:10:00,60.01,60.04,60.0,60.01,22300.0,44.9705,44.993,44.963,44.9705,22300.0
2011-12-23 12:20:00,60.01,60.1,60.0,60.07,17000.0,44.9705,45.038,44.963,45.0155,17000.0
2011-12-23 12:30:00,60.08,60.15,60.08,60.14,17400.0,45.023,45.0754,45.023,45.068,17400.0
2011-12-23 12:40:00,60.13,60.19,60.12,60.12,17100.0,45.0605,45.1054,45.053,45.053,17100.0
2011-12-23 12:50:00,60.12,60.2,60.11,60.16,18400.0,45.053,45.1129,45.0455,45.0829,18400.0
2011-12-23 13:00:00,60.17,60.18,60.13,60.16,16200.0,45.0904,45.0979,45.0605,45.0829,16200.0
2011-12-23 13:10:00,60.17,60.2,60.16,60.17,12100.0,45.0904,45.1129,45.0829,45.0904,12100.0
2011-12-23 13:20:00,60.17,60.21,60.17,60.19,101900.0,45.0904,45.1204,45.0904,45.1054,101900.0
2011-12-23 13:30:00,60.2,60.22,60.16,60.2,50400.0,45.1129,45.1279,45.0829,45.1129,50400.0
2011-12-23 13:40:00,60.19,60.21,60.17,60.19,23900.0,45.1054,45.1204,45.0904,45.1054,23900.0
2011-12-23 13:50:00,60.19,60.25,60.19,60.25,19100.0,45.1054,45.1504,45.1054,45.1504,19100.0
2011-12-23 14:00:00,60.25,60.25,60.18,60.2,22300.0,45.1504,45.1504,45.0979,45.1129,22300.0
2011-12-23 14:10:00,60.19,60.21,60.14,60.15,20500.0,45.1054,45.1204,45.068,45.0754,20500.0
2011-12-23 14:20:00,60.15,60.15,60.13,60.14,12700.0,45.0754,45.0754,45.0605,45.068,12700.0
2011-12-23 14:30:00,60.14,60.14,60.13,60.14,19200.0,45.068,45.068,45.0605,45.068,19200.0
2011-12-23 14:40:00,60.13,60.2,60.13,60.19,18000.0,45.0605,45.1129,45.0605,45.1054,18000.0
2011-12-23 14:50:00,60.19,60.2,60.17,60.18,14000.0,45.1054,45.1129,45.0904,45.0979,14000.0
2011-12-23 15:00:00,60.18,60.22,60.16,60.19,49300.0,45.0979,45.1279,45.0829,45.1054,49300.0
2011-12-23 15:10:00,60.2,60.2,60.16,60.17,20900.0,45.1129,45.1129,45.0829,45.0904,20900.0
2011-12-23 15:20:00,60.18,60.22,60.17,60.18,50300.0,45.0979,45.1279,45.0904,45.0979,50300.0
2011-12-23 15:30:00,60.19,60.31,60.18,60.28,56900.0,45.1054,45.1953,45.0979,45.1729,56900.0
2011-12-23 15:40:00,60.27,60.44,60.27,60.36,87000.0,45.1654,45.2928,45.1654,45.2328,87000.0
2011-12-23 15:50:00,60.35,60.43,60.35,60.43,140600.0,45.2253,45.2853,45.2253,45.2853,140600.0
2011-12-27 09:30:00,60.25,60.43,60.2,60.25,30100.0,45.1504,45.2853,45.1129,45.1504,30100.0
2011-12-27 09:40:00,60.27,60.44,60.26,60.41,31100.0,45.1654,45.2928,45.1579,45.2703,31100.0
2011-12-27 09:50:00,60.43,60.47,60.27,60.34,31300.0,45.2853,45.3152,45.1654,45.2178,31300.0
2011-12-27 10:00:00,60.33,60.38,60.23,60.26,24300.0,45.2103,45.2478,45.1354,45.1579,24300.0
2011-12-27 10:10:00,60.26,60.34,60.24,60.3,17800.0,45.1579,45.2178,45.1429,45.1879,17800.0
2011-12-27 10:20:00,60.31,60.37,60.28,60.28,36300.0,45.1953,45.2403,45.1729,45.1729,36300.0
2011-12-27 10:30:00,60.29,60.32,60.22,60.23,40000.0,45.1804,45.2028,45.1279,45.1354,40000.0
2011-12-27 10:40:00,60.23,60.32,60.23,60.28,14700.0,45.1354,45.2028,45.1354,45.1729,14700.0
2011-12-27 10:50:00,60.28,60.28,60.19,60.22,26500.0,45.1729,45.1729,45.1054,45.1279,26500.0
2011-12-27 11:00:00,60.22,60.27,60.2,60.23,18400.0,45.1279,45.1654,45.1129,45.1354,18400.0
2011-12-27 11:10:00,60.22,60.25,60.19,60.22,23500.0,45.1279,45.1504,45.1054,45.1279,23500.0
2011-12-27 11:20:00,60.21,60.23,60.2,60.22,13000.0,45.1204,45.1354,45.1129,45.1279,13000.0
2011-12-27 11:30:00,60.23,60.26,60.19,60.21,23900.0,45.1354,45.1579,45.1054,45.1204,23900.0
2011-12-27 11:40:00,60.21,60.21,60.17,60.18,19900.0,45.1204,45.1204,45.0904,45.0979,19900.0
2011-12-27 11:50:00,60.19,60.2,60.12,60.12,17900.0,45.1054,45.1129,45.053,45.053,17900.0
2011-12-27 12:00:00,60.13,60.16,60.12,60.14,38200.0,45.0605,45.0829,45.053,45.068,38200.0
2011-12-27 12:10:00,60.14,60.3,60.1,60.3,27800.0,45.068,45.1879,45.038,45.1879,27800.0
2011-12-27 12:20:00,60.3,60.38,60.28,60.37,28700.0,45.1879,45.2478,45.1729,45.2403,28700.0
2011-12-27 12:30:00,60.37,60.41,60.27,60.27,19200.0,45.2403,45.2703,45.1654,45.1654,19200.0
2011-12-27 12:40:00,60.27,60.35,60.25,60.33,26600.0,45.1654,45.2253,45.1504,45.2103,26600.0
2011-12-27 12:50:00,60.32,60.35,60.26,60.34,26800.0,45.2028,45.2253,45.1579,45.2178,26800.0
2011-12-27 13:00:00,60.34,60.4,60.34,60.39,27200.0,45.2178,45.2628,45.2178,45.2553,27200.0
2011-12-27 13:10:00,60.4,60.42,60.36,60.38,26300.0,45.2628,45.2778,45.2328,45.2478,26300.0
2011-12-27 13:20:00,60.38,60.42,60.38,60.41,20500.0,45.2478,45.2778,45.2478,45.2703,20500.0
2011-12-27 13:30:00,60.41,60.41,60.35,60.37,46000.0,45.2703,45.2703,45.2253,45.2403,46000.0
2011-12-27 13:40:00,60.38,60.46,60.35,60.41,52000.0,45.2478,45.3078,45.2253,45.2703,52000.0
2011-12-27 13:50:00,60.41,60.58,60.4,60.56,39400.0,45.2703,45.3977,45.2628,45.3827,39400.0
2011-12-27 14:00:00,60.55,60.66,60.55,60.64,26600.0,45.3752,45.4576,45.3752,45.4426,26600.0
2011-12-27 14:10:00,60.64,60.76,60.64,60.69,40000.0,45.4426,45.5326,45.4426,45.4801,40000.0
2011-12-27 14:20:00,60.68,60.69,60.58,60.66,30900.0,45.4726,45.4801,45.3977,45.4576,30900.0
2011-12-27 14:30:00,60.67,60.75,60.62,60.74,25600.0,45.4651,45.5251,45.4277,45.5176,25600.0
2011-12-27 14:40:00,60.72,60.81,60.67,60.69,28100.0,45.5026,45.57,45.4651,45.4801,28100.0
2011-12-27 14:50:00,60.67,60.79,60.67,60.78,21600.0,45.4651,45.5551,45.4651,45.5476,21600.0
2011-12-27 15:00:00,60.78,60.82,60.75,60.8,26000.0,45.5476,45.5775,45.5251,45.5625,26000.0
2011-12-27 15:10:00,60.8,60.82,60.77,60.77,30500.0,45.5625,45.5775,45.5401,45.5401,30500.0
2011-12-27 15:20:00,60.77,60.81,60.73,60.81,42700.0,45.5401,45.57,45.5101,45.57,42700.0
2011-12-27 15:30:00,60.81,60.82,60.7,60.7,67700.0,45.57,45.5775,45.4876,45.4876,67700.0
2011-12-27 15:40:00,60.7,60.8,60.69,60.79,84800.0,45.4876,45.5625,45.4801,45.5551,84800.0
2011-12-27 15:50:00,60.8,60.8,60.69,60.73,140300.0,45.5625,45.5625,45.4801,45.5101,140300.0
2011-12-28 09:30:00,60.52,60.67,60.17,60.32,47700.0,45.3527,45.4651,45.0904,45.2028,47700.0
2011-12-28 09:40:00,60.34,60.34,60.07,60.09,26800.0,45.2178,45.2178,45.0155,45.0305,26800.0
2011-12-28 09:50:00,60.11,60.16,59.94,59.99,42200.0,45.0455,45.0829,44.9181,44.9555,42200.0
2011-12-28 10:00:00,59.99,59.99,59.9,59.97,28000.0,44.9555,44.9555,44.8881,44.9406,28000.0
2011-12-28 10:10:00,59.97,59.97,59.73,59.81,91700.0,44.9406,44.9406,44.7607,44.8207,91700.0
2011-12-28 10:20:00,59.81,59.82,59.7,59.73,31700.0,44.8207,44.8281,44.7382,44.7607,31700.0
2011-12-28 10:30:00,59.73,59.87,59.69,59.86,38300.0,44.7607,44.8656,44.7307,44.8581,38300.0
2011-12-28 10:40:00,59.86,59.94,59.81,59.94,35000.0,44.8581,44.9181,44.8207,44.9181,35000.0
2011-12-28 10:50:00,59.94,60.11,59.94,60.07,28500.0,44.9181,45.0455,44.9181,45.0155,28500.0
2011-12-28 11:00:00,60.07,60.13,60.01,60.09,23600.0,45.0155,45.0605,44.9705,45.0305,23600.0
2011-12-28 11:10:00,60.08,60.08,59.94,60.01,22800.0,45.023,45.023,44.9181,44.9705,22800.0
2011-12-28 11:20:00,60.0,60.01,59.86,59.88,13200.0,44.963,44.9705,44.8581,44.8731,13200.0
2011-12-28 11:30:00,59.9,59.94,59.83,59.83,14600.0,44.8881,44.9181,44.8356,44.8356,14600.0
2011-12-28 11:40:00,59.83,59.84,59.79,59.82,22000.0,44.8356,44.8431,44.8057,44.8281,22000.0
2011-12-28 11:50:00,59.84,59.88,59.8,59.84,9700.0,44.8431,44.8731,44.8132,44.8431,9700.0
2011-12-28 12:00:00,59.83,59.91,59.83,59.88,12200.0,44.8356,44.8956,44.8356,44.8731,12200.0
2011-12-28 12:10:00,59.88,60.0,59.86,59.98,14700.0,44.8731,44.963,44.8581,44.948,14700.0
2011-12-28 12:20:00,59.99,59.99,59.94,59.97,7600.0,44.9555,44.9555,44.9181,44.9406,7600.0
2011-12-28 12:30:00,59.96,60.03,59.95,60.01,14900.0,44.9331,44.9855,44.9256,44.9705,14900.0
2011-12-28 12:40:00,60.02,60.06,59.99,59.99,11300.0,44.978,45.008,44.9555,44.9555,11300.0
2011-12-28 12:50:00,59.99,59.99,59.88,59.9,8900.0,44.9555,44.9555,44.8731,44.8881,8900.0
2011-12-28 13:00:00,59.89,59.9,59.87,59.9,10000.0,44.8806,44.8881,44.8656,44.8881,10000.0
2011-12-28 13:10:00,59.9,59.97,59.89,59.97,15900.0,44.8881,44.9406,44.8806,44.9406,15900.0
2011-12-28 13:20:00,59.96,60.0,59.95,60.0,14200.0,44.9331,44.963,44.9256,44.963,14200.0
2011-12-28 13:30:00,60.0,60.08,59.96,60.07,22200.0,44.963,45.023,44.9331,45.0155,22200.0
2011-12-28 13:40:00,60.05,60.05,59.96,59.97,7800.0,45.0005,45.0005,44.9331,44.9406,7800.0
2011-12-28 13:50:00,59.98,59.99,59.95,59.99,7800.0,44.948,44.9555,44.9256,44.9555,7800.0
2011-12-28 14:00:00,59.96,59.96,59.89,59.91,41100.0,44.9331,44.9331,44.8806,44.8956,41100.0
2011-12-28 14:10:00,59.91,59.92,59.87,59.92,43100.0,44.8956,44.9031,44.8656,44.9031,43100.0
2011-12-28 14:20:00,59.94,60.03,59.91,60.02,30400.0,44.9181,44.9855,44.8956,44.978,30400.0
2011-12-28 14:30:00,60.05,60.08,60.0,60.01,19300.0,45.0005,45.023,44.963,44.9705,19300.0
2011-12-28 14:40:00,60.01,60.04,59.98,59.99,25900.0,44.9705,44.993,44.948,44.9555,25900.0
2011-12-28 14:50:00,59.99,60.04,59.97,60.01,31300.0,44.9555,44.993,44.9406,44.9705,31300.0
2011-12-28 15:00:00,60.01,60.09,60.01,60.03,27800.0,44.9705,45.0305,44.9705,44.9855,27800.0
2011-12-28 15:10:00,60.03,60.1,59.9,59.9,31100.0,44.9855,45.038,44.8881,44.8881,31100.0
2011-12-28 15:20:00,59.92,59.99,59.88,59.89,47100.0,44.9031,44.9555,44.8731,44.8806,47100.0
2011-12-28 15:30:00,59.89,59.95,59.87,59.91,41900.0,44.8806,44.9256,44.8656,44.8956,41900.0
2011-12-28 15:40:00,59.91,60.11,59.91,60.1,93100.0,44.8956,45.0455,44.8956,45.038,93100.0
2011-12-28 15:50:00,60.1,60.16,60.03,60.08,368500.0,45.038,45.0829,44.9855,45.023,368500.0
2011-12-29 09:30:00,60.18,60.53,60.16,60.38,32800.0,45.0979,45.3602,45.0829,45.2478,32800.0
2011-12-29 09:40:00,60.39,60.6,60.27,60.31,18600.0,45.2553,45.4127,45.1654,45.1953,18600.0
2011-12-29 09:50:00,60.27,60.37,60.25,60.36,57500.0,45.1654,45.2403,45.1504,45.2328,57500.0
2011-12-29 10:00:00,60.35,60.6,60.34,60.54,40200.0,45.2253,45.4127,45.2178,45.3677,40200.0
2011-12-29 10:10:00,60.53,60.59,60.48,60.51,20200.0,45.3602,45.4052,45.3227,45.3452,20200.0
2011-12-29 10:20:00,60.51,60.65,60.51,60.61,20200.0,45.3452,45.4501,45.3452,45.4202,20200.0
2011-12-29 10:30:00,60.62,60.72,60.6,60.66,48400.0,45.4277,45.5026,45.4127,45.4576,48400.0
2011-12-29 10:40:00,60.66,60.68,60.64,60.65,28600.0,45.4576,45.4726,45.4426,45.4501,28600.0
2011-12-29 10:50:00,60.65,60.67,60.64,60.66,55100.0,45.4501,45.4651,45.4426,45.4576,55100.0
2011-12-29 11:00:00,60.66,60.68,60.46,60.46,74100.0,45.4576,45.4726,45.3078,45.3078,74100.0
2011-12-29 11:10:00,60.44,60.5,60.41,60.44,19200.0,45.2928,45.3377,45.2703,45.2928,19200.0
2011-12-29 11:20:00,60.43,60.5,60.4,60.43,33500.0,45.2853,45.3377,45.2628,45.2853,33500.0
2011-12-29 11:30:00,60.41,60.5,60.4,60.49,17600.0,45.2703,45.3377,45.2628,45.3302,17600.0
2011-12-29 11:40:00,60.5,60.6,60.5,60.59,17800.0,45.3377,45.4127,45.3377,45.4052,17800.0
2011-12-29 11:50:00,60.6,60.67,60.57,60.67,14400.0,45.4127,45.4651,45.3902,45.4651,14400.0
2011-12-29 12:00:00,60.67,60.68,60.6,60.65,26800.0,45.4651,45.4726,45.4127,45.4501,26800.0
2011-12-29 12:10:00,60.66,60.67,60.63,60.64,15400.0,45.4576,45.4651,45.4351,45.4426,15400.0
2011-12-29 12:20:00,60.64,60.69,60.63,60.65,15200.0,45.4426,45.4801,45.4351,45.4501,15200.0
2011-12-29 12:30:00,60.65,60.7,60.61,60.65,25200.0,45.4501,45.4876,45.4202,45.4501,25200.0
2011-12-29 12:40:00,60.63,60.66,60.63,60.63,11000.0,45.4351,45.4576,45.4351,45.4351,11000.0
2011-12-29 12:50:00,60.63,60.63,60.51,60.51,16800.0,45.4351,45.4351,45.3452,45.3452,16800.0
2011-12-29 13:00:00,60.52,60.57,60.48,60.49,34600.0,45.3527,45.3902,45.3227,45.3302,34600.0
2011-12-29 13:10:00,60.5,60.5,60.44,60.46,13800.0,45.3377,45.3377,45.2928,45.3078,13800.0
2011-12-29 13:20:00,60.44,60.49,60.43,60.47,11800.0,45.2928,45.3302,45.2853,45.3152,11800.0
2011-12-29 13:30:00,60.47,60.55,60.46,60.53,30500.0,45.3152,45.3752,45.3078,45.3602,30500.0
2011-12-29 13:40:00,60.54,60.58,60.43,60.49,46600.0,45.3677,45.3977,45.2853,45.3302,46600.0
2011-12-29 13:50:00,60.48,60.53,60.48,60.52,8600.0,45.3227,45.3602,45.3227,45.3527,8600.0
2011-12-29 14:00:00,60.52,60.52,60.45,60.47,13300.0,45.3527,45.3527,45.3003,45.3152,13300.0
2011-12-29 14:10:00,60.46,60.5,60.43,60.5,22900.0,45.3078,45.3377,45.2853,45.3377,22900.0
2011-12-29 14:20:00,60.5,60.53,60.46,60.46,30800.0,45.3377,45.3602,45.3078,45.3078,30800.0
2011-12-29 14:30:00,60.45,60.48,60.45,60.46,28200.0,45.3003,45.3227,45.3003,45.3078,28200.0
2011-12-29 14:40:00,60.46,60.51,60.46,60.51,56800.0,45.3078,45.3452,45.3078,45.3452,56800.0
2011-12-29 14:50:00,60.5,60.53,60.47,60.51,37400.0,45.3377,45.3602,45.3152,45.3452,37400.0
2011-12-29 15:00:00,60.51,60.57,60.51,60.53,29900.0,45.3452,45.3902,45.3452,45.3602,29900.0
2011-12-29 15:10:00,60.53,60.59,60.5,60.52,44300.0,45.3602,45.4052,45.3377,45.3527,44300.0
2011-12-29 15:20:00,60.51,60.58,60.48,60.52,41300.0,45.3452,45.3977,45.3227,45.3527,41300.0
2011-12-29 15:30:00,60.52,60.57,60.5,60.53,58300.0,45.3527,45.3902,45.3377,45.3602,58300.0
2011-12-29 15:40:00,60.51,60.63,60.51,60.6,61800.0,45.3452,45.4351,45.3452,45.4127,61800.0
2011-12-29 15:50:00,60.61,60.62,60.52,60.58,184200.0,45.4202,45.4277,45.3527,45.3977,184200.0
2011-12-30 09:30:00,60.86,60.91,60.15,60.15,106200.0,45.6075,45.645,45.0754,45.0754,106200.0
2011-12-30 09:40:00,60.18,60.25,60.04,60.04,172200.0,45.0979,45.1504,44.993,44.993,172200.0
2011-12-30 09:50:00,60.06,60.21,59.99,60.08,46300.0,45.008,45.1204,44.9555,45.023,46300.0
2011-12-30 10:00:00,60.08,60.19,60.01,60.14,42800.0,45.023,45.1054,44.9705,45.068,42800.0
2011-12-30 10:10:00,60.15,60.15,60.1,60.13,29400.0,45.0754,45.0754,45.038,45.0605,29400.0
2011-12-30 10:20:00,60.13,60.18,60.12,60.15,121100.0,45.0605,45.0979,45.053,45.0754,121100.0
2011-12-30 10:30:00,60.17,60.41,60.14,60.41,30100.0,45.0904,45.2703,45.068,45.2703,30100.0
2011-12-30 10:40:00,60.41,60.42,60.19,60.21,50700.0,45.2703,45.2778,45.1054,45.1204,50700.0
2011-12-30 10:50:00,60.21,60.26,60.2,60.23,38200.0,45.1204,45.1579,45.1129,45.1354,38200.0
2011-12-30 11:00:00,60.23,60.25,60.14,60.16,75400.0,45.1354,45.1504,45.068,45.0829,75400.0
2011-12-30 11:10:00,60.16,60.24,60.15,60.23,73900.0,45.0829,45.1429,45.0754,45.1354,73900.0
2011-12-30 11:20:00,60.23,60.25,60.22,60.25,101000.0,45.1354,45.1504,45.1279,45.1504,101000.0
2011-12-30 11:30:00,60.25,60.3,60.19,60.22,54200.0,45.1504,45.1879,45.1054,45.1279,54200.0
2011-12-30 11:40:00,60.22,60.3,60.16,60.18,38900.0,45.1279,45.1879,45.0829,45.0979,38900.0
2011-12-30 11:50:00,60.19,60.22,60.09,60.1,101000.0,45.1054,45.1279,45.0305,45.038,101000.0
2011-12-30 12:00:00,60.09,60.19,60.04,60.18,54400.0,45.0305,45.1054,44.993,45.0979,54400.0
2011-12-30 12:10:00,60.17,60.18,60.11,60.16,24200.0,45.0904,45.0979,45.0455,45.0829,24200.0
2011-12-30 12:20:00,60.16,60.21,60.13,60.21,58900.0,45.0829,45.1204,45.0605,45.1204,58900.0
2011-12-30 12:30:00,60.21,60.29,60.2,60.29,30100.0,45.1204,45.1804,45.1129,45.1804,30100.0
2011-12-30 12:40:00,60.29,60.3,60.26,60.27,41800.0,45.1804,45.1879,45.1579,45.1654,41800.0
2011-12-30 12:50:00,60.28,60.33,60.25,60.29,38900.0,45.1729,45.2103,45.1504,45.1804,38900.0
2011-12-30 13:00:00,60.29,60.29,60.25,60.28,23900.0,45.1804,45.1804,45.1504,45.1729,23900.0
2011-12-30 13:10:00,60.28,60.29,60.27,60.27,44400.0,45.1729,45.1804,45.1654,45.1654,44400.0
2011-12-30 13:20:00,60.27,60.28,60.26,60.27,22700.0,45.1654,45.1729,45.1579,45.1654,22700.0
2011-12-30 13:30:00,60.27,60.41,60.26,60.41,100500.0,45.1654,45.2703,45.1579,45.2703,100500.0
2011-12-30 13:40:00,60.41,60.42,60.39,60.4,34500.0,45.2703,45.2778,45.2553,45.2628,34500.0
2011-12-30 13:50:00,60.4,60.41,60.36,60.41,27800.0,45.2628,45.2703,45.2328,45.2703,27800.0
2011-12-30 14:00:00,60.41,60.43,60.4,60.41,25200.0,45.2703,45.2853,45.2628,45.2703,25200.0
2011-12-30 14:10:00,60.41,60.43,60.4,60.43,29000.0,45.2703,45.2853,45.2628,45.2853,29000.0
2011-12-30 14:20:00,60.43,60.43,60.35,60.38,51400.0,45.2853,45.2853,45.2253,45.2478,51400.0
2011-12-30 14:30:00,60.38,60.43,60.37,60.4,38000.0,45.2478,45.2853,45.2403,45.2628,38000.0
2011-12-30 14:40:00,60.41,60.47,60.4,60.46,21800.0,45.2703,45.3152,45.2628,45.3078,21800.0
2011-12-30 14:50:00,60.45,60.52,60.45,60.52,43200.0,45.3003,45.3527,45.3003,45.3527,43200.0
2011-12-30 15:00:00,60.52,60.62,60.52,60.62,138700.0,45.3527,45.4277,45.3527,45.4277,138700.0
2011-12-30 15:10:00,60.62,60.75,60.58,60.74,80800.0,45.4277,45.5251,45.3977,45.5176,80800.0
2011-12-30 15:20:00,60.74,60.78,60.71,60.71,72700.0,45.5176,45.5476,45.4951,45.4951,72700.0
2011-12-30 15:30:00,60.71,60.72,60.53,60.54,73700.0,45.4951,45.5026,45.3602,45.3677,73700.0
2011-12-30 15:40:00,60.54,60.54,60.31,60.31,228100.0,45.3677,45.3677,45.1953,45.1953,228100.0
2011-12-30 15:50:00,60.32,60.39,59.93,60.07,923100.0,45.2028,45.2553,44.9106,45.0155,923100.0
2012-01-03 09:30:00,60.46,60.64,59.64,60.22,296100.0,45.3078,45.4426,44.6933,45.1279,296100.0
2012-01-03 09:40:00,60.23,60.27,59.97,60.15,240300.0,45.1354,45.1654,44.9406,45.0754,240300.0
2012-01-03 09:50:00,60.15,60.3,60.15,60.23,236200.0,45.0754,45.1879,45.0754,45.1354,236200.0
2012-01-03 10:00:00,60.24,60.27,60.18,60.22,329100.0,45.1429,45.1654,45.0979,45.1279,329100.0
2012-01-03 10:10:00,60.21,60.36,60.17,60.19,142700.0,45.1204,45.2328,45.0904,45.1054,142700.0
2012-01-03 10:20:00,60.19,60.22,60.08,60.1,204300.0,45.1054,45.1279,45.023,45.038,204300.0
2012-01-03 10:30:00,60.1,60.12,59.79,59.79,131300.0,45.038,45.053,44.8057,44.8057,131300.0
2012-01-03 10:40:00,59.78,59.8,59.57,59.59,148100.0,44.7982,44.8132,44.6408,44.6558,148100.0
2012-01-03 10:50:00,59.6,60.01,59.59,60.0,272400.0,44.6633,44.9705,44.6558,44.963,272400.0
2012-01-03 11:00:00,60.0,60.0,59.5,59.51,243300.0,44.963,44.963,44.5883,44.5958,243300.0
2012-01-03 11:10:00,59.52,59.71,59.5,59.69,263400.0,44.6033,44.7457,44.5883,44.7307,263400.0
2012-01-03 11:20:00,59.68,59.7,59.63,59.67,71400.0,44.7232,44.7382,44.6858,44.7157,71400.0
2012-01-03 11:30:00,59.67,59.68,59.61,59.62,149500.0,44.7157,44.7232,44.6708,44.6783,149500.0
2012-01-03 11:40:00,59.62,59.64,59.5,59.53,59200.0,44.6783,44.6933,44.5883,44.6108,59200.0
2012-01-03 11:50:00,59.52,59.54,59.3,59.3,95800.0,44.6033,44.6183,44.4385,44.4385,95800.0
2012-01-03 12:00:00,59.29,59.29,59.06,59.06,129800.0,44.431,44.431,44.2586,44.2586,129800.0
2012-01-03 12:10:00,59.07,59.11,58.81,58.83,165500.0,44.2661,44.2961,44.0713,44.0863,165500.0
2012-01-03 12:20:00,58.82,59.03,58.78,59.03,227600.0,44.0788,44.2361,44.0488,44.2361,227600.0
2012-01-03 12:30:00,59.03,59.06,58.89,58.9,88000.0,44.2361,44.2586,44.1312,44.1387,88000.0
2012-01-03 12:40:00,58.88,58.89,58.71,58.73,113500.0,44.1237,44.1312,43.9963,44.0113,113500.0
2012-01-03 12:50:00,58.74,58.76,58.66,58.68,90200.0,44.0188,44.0338,43.9589,43.9739,90200.0
2012-01-03 13:00:00,58.68,58.76,58.63,58.71,87700.0,43.9739,44.0338,43.9364,43.9963,87700.0
2012-01-03 13:10:00,58.71,58.8,58.66,58.67,89000.0,43.9963,44.0638,43.9589,43.9664,89000.0
2012-01-03 13:20:00,58.66,58.69,58.45,58.48,115500.0,43.9589,43.9813,43.8015,43.824,115500.0
2012-01-03 13:30:00,58.47,58.57,58.47,58.53,67200.0,43.8165,43.8914,43.8165,43.8614,67200.0
2012-01-03 13:40:00,58.52,58.75,58.52,58.75,98500.0,43.8539,44.0263,43.8539,44.0263,98500.0
2012-01-03 13:50:00,58.75,58.84,58.61,58.64,135000.0,44.0263,44.0938,43.9214,43.9439,135000.0
2012-01-03 14:00:00,58.64,58.75,58.64,58.71,86900.0,43.9439,44.0263,43.9439,43.9963,86900.0
2012-01-03 14:10:00,58.71,58.72,58.61,58.64,82100.0,43.9963,44.0038,43.9214,43.9439,82100.0
2012-01-03 14:20:00,58.64,58.84,58.61,58.84,180000.0,43.9439,44.0938,43.9214,44.0938,180000.0
2012-01-03 14:30:00,58.84,58.89,58.76,58.76,119100.0,44.0938,44.1312,44.0338,44.0338,119100.0
2012-01-03 14:40:00,58.77,58.89,58.73,58.88,123500.0,44.0413,44.1312,44.0113,44.1237,123500.0
2012-01-03 14:50:00,58.89,58.93,58.87,58.88,162700.0,44.1312,44.1612,44.1162,44.1237,162700.0
2012-01-03 15:00:00,58.88,58.9,58.68,58.69,141900.0,44.1237,44.1387,43.9739,43.9813,141900.0
2012-01-03 15:10:00,58.68,58.74,58.63,58.74,153800.0,43.9739,44.0188,43.9364,44.0188,153800.0
2012-01-03 15:20:00,58.74,58.74,58.38,58.38,272100.0,44.0188,44.0188,43.749,43.749,272100.0
2012-01-03 15:30:00,58.38,58.43,58.17,58.19,306200.0,43.749,43.7865,43.5917,43.6067,306200.0
2012-01-03 15:40:00,58.18,58.47,57.98,58.47,667600.0,43.5992,43.8165,43.4493,43.8165,667600.0
2012-01-03 15:50:00,58.46,58.87,58.4,58.79,689400.0,43.809,44.1162,43.764,44.0563,689400.0
2012-01-04 09:30:00,58.32,59.36,58.06,59.3,248500.0,43.7041,44.4834,43.5092,44.4385,248500.0
2012-01-04 09:40:00,59.31,59.77,59.23,59.68,281700.0,44.446,44.7907,44.386,44.7232,281700.0
2012-01-04 09:50:00,59.7,59.74,59.44,59.59,186400.0,44.7382,44.7682,44.5434,44.6558,186400.0
2012-01-04 10:00:00,59.59,59.66,59.51,59.6,119800.0,44.6558,44.7082,44.5958,44.6633,119800.0
2012-01-04 10:10:00,59.59,59.71,59.5,59.53,99100.0,44.6558,44.7457,44.5883,44.6108,99100.0
2012-01-04 10:20:00,59.53,59.66,59.5,59.54,122700.0,44.6108,44.7082,44.5883,44.6183,122700.0
2012-01-04 10:30:00,59.54,59.71,59.5,59.59,119900.0,44.6183,44.7457,44.5883,44.6558,119900.0
2012-01-04 10:40:00,59.59,59.6,59.45,59.49,176900.0,44.6558,44.6633,44.5509,44.5809,176900.0
2012-01-04 10:50:00,59.49,59.62,59.49,59.61,140900.0,44.5809,44.6783,44.5809,44.6708,140900.0
2012-01-04 11:00:00,59.6,59.64,59.54,59.56,97800.0,44.6633,44.6933,44.6183,44.6333,97800.0
2012-01-04 11:10:00,59.57,59.65,59.43,59.48,66700.0,44.6408,44.7008,44.5359,44.5734,66700.0
2012-01-04 11:20:00,59.47,59.51,59.4,59.47,228000.0,44.5659,44.5958,44.5134,44.5659,228000.0
2012-01-04 11:30:00,59.49,59.5,59.4,59.47,75000.0,44.5809,44.5883,44.5134,44.5659,75000.0
2012-01-04 11:40:00,59.47,59.55,59.47,59.53,106100.0,44.5659,44.6258,44.5659,44.6108,106100.0
2012-01-04 11:50:00,59.53,59.56,59.47,59.54,122100.0,44.6108,44.6333,44.5659,44.6183,122100.0
2012-01-04 12:00:00,59.52,59.62,59.49,59.59,118800.0,44.6033,44.6783,44.5809,44.6558,118800.0
2012-01-04 12:10:00,59.59,59.61,59.52,59.54,69700.0,44.6558,44.6708,44.6033,44.6183,69700.0
2012-01-04 12:20:00,59.53,59.61,59.47,59.6,63300.0,44.6108,44.6708,44.5659,44.6633,63300.0
2012-01-04 12:30:00,59.6,59.61,59.55,59.57,34800.0,44.6633,44.6708,44.6258,44.6408,34800.0
2012-01-04 12:40:00,59.56,59.59,59.5,59.58,50400.0,44.6333,44.6558,44.5883,44.6483,50400.0
2012-01-04 12:50:00,59.59,59.6,59.5,59.51,33500.0,44.6558,44.6633,44.5883,44.5958,33500.0
2012-01-04 13:00:00,59.51,59.52,59.47,59.5,59800.0,44.5958,44.6033,44.5659,44.5883,59800.0
2012-01-04 13:10:00,59.49,59.51,59.47,59.5,45000.0,44.5809,44.5958,44.5659,44.5883,45000.0
2012-01-04 13:20:00,59.49,59.51,59.48,59.5,55000.0,44.5809,44.5958,44.5734,44.5883,55000.0
2012-01-04 13:30:00,59.5,59.5,59.43,59.47,55600.0,44.5883,44.5883,44.5359,44.5659,55600.0
2012-01-04 13:40:00,59.47,59.51,59.39,59.5,53300.0,44.5659,44.5958,44.5059,44.5883,53300.0
2012-01-04 13:50:00,59.5,59.51,59.45,59.51,100700.0,44.5883,44.5958,44.5509,44.5958,100700.0
2012-01-04 14:00:00,59.51,59.51,59.49,59.5,58500.0,44.5958,44.5958,44.5809,44.5883,58500.0
2012-01-04 14:10:00,59.5,59.58,59.48,59.55,183100.0,44.5883,44.6483,44.5734,44.6258,183100.0
2012-01-04 14:20:00,59.55,59.56,59.52,59.55,97200.0,44.6258,44.6333,44.6033,44.6258,97200.0
2012-01-04 14:30:00,59.56,59.65,59.55,59.6,158100.0,44.6333,44.7008,44.6258,44.6633,158100.0
2012-01-04 14:40:00,59.59,59.68,59.55,59.68,112800.0,44.6558,44.7232,44.6258,44.7232,112800.0
2012-01-04 14:50:00,59.68,59.71,59.67,59.67,78600.0,44.7232,44.7457,44.7157,44.7157,78600.0
2012-01-04 15:00:00,59.66,59.67,59.55,59.58,141600.0,44.7082,44.7157,44.6258,44.6483,141600.0
2012-01-04 15:10:00,59.58,59.71,59.58,59.64,79000.0,44.6483,44.7457,44.6483,44.6933,79000.0
2012-01-04 15:20:00,59.65,59.71,59.57,59.7,141800.0,44.7008,44.7457,44.6408,44.7382,141800.0
2012-01-04 15:30:00,59.7,59.71,59.62,59.7,144000.0,44.7382,44.7457,44.6783,44.7382,144000.0
2012-01-04 15:40:00,59.69,59.8,59.65,59.77,260400.0,44.7307,44.8132,44.7008,44.7907,260400.0
2012-01-04 15:50:00,59.78,59.83,59.67,59.67,411100.0,44.7982,44.8356,44.7157,44.7157,411100.0
2012-01-05 09:30:00,59.5,59.5,58.53,59.23,150600.0,44.5883,44.5883,43.8614,44.386,150600.0
2012-01-05 09:40:00,59.22,59.74,59.18,59.7,196200.0,44.3785,44.7682,44.3485,44.7382,196200.0
2012-01-05 09:50:00,59.69,59.9,59.57,59.68,124900.0,44.7307,44.8881,44.6408,44.7232,124900.0
2012-01-05 10:00:00,59.68,60.0,59.59,59.99,160900.0,44.7232,44.963,44.6558,44.9555,160900.0
2012-01-05 10:10:00,59.99,60.21,59.8,60.16,117000.0,44.9555,45.1204,44.8132,45.0829,117000.0
2012-01-05 10:20:00,60.16,60.35,60.07,60.35,94700.0,45.0829,45.2253,45.0155,45.2253,94700.0
2012-01-05 10:30:00,60.35,60.37,60.05,60.05,82400.0,45.2253,45.2403,45.0005,45.0005,82400.0
2012-01-05 10:40:00,60.05,60.14,60.0,60.03,131200.0,45.0005,45.068,44.963,44.9855,131200.0
2012-01-05 10:50:00,60.03,60.1,59.99,60.07,165800.0,44.9855,45.038,44.9555,45.0155,165800.0
2012-01-05 11:00:00,60.08,60.09,60.0,60.09,76700.0,45.023,45.0305,44.963,45.0305,76700.0
2012-01-05 11:10:00,60.08,60.19,60.04,60.04,73700.0,45.023,45.1054,44.993,44.993,73700.0
2012-01-05 11:20:00,60.05,60.28,60.04,60.24,111800.0,45.0005,45.1729,44.993,45.1429,111800.0
2012-01-05 11:30:00,60.24,60.34,60.09,60.1,82400.0,45.1429,45.2178,45.0305,45.038,82400.0
2012-01-05 11:40:00,60.1,60.24,60.08,60.23,106100.0,45.038,45.1429,45.023,45.1354,106100.0
2012-01-05 11:50:00,60.22,60.33,60.22,60.26,40800.0,45.1279,45.2103,45.1279,45.1579,40800.0
2012-01-05 12:00:00,60.25,60.26,60.1,60.16,59300.0,45.1504,45.1579,45.038,45.0829,59300.0
2012-01-05 12:10:00,60.17,60.21,60.15,60.19,87500.0,45.0904,45.1204,45.0754,45.1054,87500.0
2012-01-05 12:20:00,60.19,60.29,60.1,60.23,60700.0,45.1054,45.1804,45.038,45.1354,60700.0
2012-01-05 12:30:00,60.23,60.27,60.17,60.17,65100.0,45.1354,45.1654,45.0904,45.0904,65100.0
2012-01-05 12:40:00,60.17,60.24,60.15,60.24,45400.0,45.0904,45.1429,45.0754,45.1429,45400.0
2012-01-05 12:50:00,60.25,60.34,60.25,60.28,51300.0,45.1504,45.2178,45.1504,45.1729,51300.0
2012-01-05 13:00:00,60.27,60.33,60.22,60.31,102900.0,45.1654,45.2103,45.1279,45.1953,102900.0
2012-01-05 13:10:00,60.3,60.32,60.26,60.29,72300.0,45.1879,45.2028,45.1579,45.1804,72300.0
2012-01-05 13:20:00,60.29,60.42,60.27,60.38,147800.0,45.1804,45.2778,45.1654,45.2478,147800.0
2012-01-05 13:30:00,60.38,60.48,60.34,60.35,57400.0,45.2478,45.3227,45.2178,45.2253,57400.0
2012-01-05 13:40:00,60.35,60.45,60.35,60.39,158400.0,45.2253,45.3003,45.2253,45.2553,158400.0
2012-01-05 13:50:00,60.4,60.4,60.27,60.3,108400.0,45.2628,45.2628,45.1654,45.1879,108400.0
2012-01-05 14:00:00,60.3,60.33,60.26,60.3,87500.0,45.1879,45.2103,45.1579,45.1879,87500.0
2012-01-05 14:10:00,60.3,60.31,60.27,60.3,38800.0,45.1879,45.1953,45.1654,45.1879,38800.0
2012-01-05 14:20:00,60.3,60.32,60.16,60.17,67400.0,45.1879,45.2028,45.0829,45.0904,67400.0
2012-01-05 14:30:00,60.17,60.29,60.16,60.28,88200.0,45.0904,45.1804,45.0829,45.1729,88200.0
2012-01-05 14:40:00,60.29,60.3,60.18,60.19,66000.0,45.1804,45.1879,45.0979,45.1054,66000.0
2012-01-05 14:50:00,60.18,60.29,60.14,60.25,234100.0,45.0979,45.1804,45.068,45.1504,234100.0
2012-01-05 15:00:00,60.26,60.32,60.22,60.3,87200.0,45.1579,45.2028,45.1279,45.1879,87200.0
2012-01-05 15:10:00,60.31,60.31,60.18,60.26,117400.0,45.1953,45.1953,45.0979,45.1579,117400.0
2012-01-05 15:20:00,60.26,60.31,60.25,60.28,142400.0,45.1579,45.1953,45.1504,45.1729,142400.0
2012-01-05 15:30:00,60.28,60.31,60.22,60.27,128500.0,45.1729,45.1953,45.1279,45.1654,128500.0
2012-01-05 15:40:00,60.27,60.33,60.24,60.33,197500.0,45.1654,45.2103,45.1429,45.2103,197500.0
2012-01-05 15:50:00,60.34,60.44,60.3,60.34,465000.0,45.2178,45.2928,45.1879,45.2178,465000.0
2012-01-06 09:30:00,60.35,60.47,60.2,60.39,135200.0,45.2253,45.3152,45.1129,45.2553,135200.0
2012-01-06 09:40:00,60.33,60.44,60.18,60.25,267400.0,45.2103,45.2928,45.0979,45.1504,267400.0
2012-01-06 09:50:00,60.25,60.3,60.16,60.24,381800.0,45.1504,45.1879,45.0829,45.1429,381800.0
2012-01-06 10:00:00,60.23,60.32,60.17,60.25,276100.0,45.1354,45.2028,45.0904,45.1504,276100.0
2012-01-06 10:10:00,60.26,60.27,60.01,60.11,998600.0,45.1579,45.1654,44.9705,45.0455,998600.0
2012-01-06 10:20:00,60.09,60.29,59.98,60.13,65100.0,45.0305,45.1804,44.948,45.0605,65100.0
2012-01-06 10:30:00,60.13,60.21,60.13,60.18,90500.0,45.0605,45.1204,45.0605,45.0979,90500.0
2012-01-06 10:40:00,60.19,60.2,60.1,60.19,99600.0,45.1054,45.1129,45.038,45.1054,99600.0
2012-01-06 10:50:00,60.19,60.25,60.11,60.13,54700.0,45.1054,45.1504,45.0455,45.0605,54700.0
2012-01-06 11:00:00,60.12,60.22,60.11,60.18,69700.0,45.053,45.1279,45.0455,45.0979,69700.0
2012-01-06 11:10:00,60.18,60.25,60.13,60.25,38000.0,45.0979,45.1504,45.0605,45.1504,38000.0
2012-01-06 11:20:00,60.25,60.31,60.2,60.27,216500.0,45.1504,45.1953,45.1129,45.1654,216500.0
2012-01-06 11:30:00,60.28,60.46,60.27,60.39,56900.0,45.1729,45.3078,45.1654,45.2553,56900.0
2012-01-06 11:40:00,60.39,60.39,60.31,60.35,43400.0,45.2553,45.2553,45.1953,45.2253,43400.0
2012-01-06 11:50:00,60.35,60.37,60.25,60.33,40200.0,45.2253,45.2403,45.1504,45.2103,40200.0
2012-01-06 12:00:00,60.33,60.37,60.29,60.35,79300.0,45.2103,45.2403,45.1804,45.2253,79300.0
2012-01-06 12:10:00,60.35,60.41,60.31,60.4,73100.0,45.2253,45.2703,45.1953,45.2628,73100.0
2012-01-06 12:20:00,60.4,60.44,60.32,60.34,50600.0,45.2628,45.2928,45.2028,45.2178,50600.0
2012-01-06 12:30:00,60.35,60.43,60.34,60.37,71500.0,45.2253,45.2853,45.2178,45.2403,71500.0
2012-01-06 12:40:00,60.36,60.4,60.31,60.34,54200.0,45.2328,45.2628,45.1953,45.2178,54200.0
2012-01-06 12:50:00,60.35,60.38,60.32,60.36,60700.0,45.2253,45.2478,45.2028,45.2328,60700.0
2012-01-06 13:00:00,60.36,60.41,60.35,60.36,71200.0,45.2328,45.2703,45.2253,45.2328,71200.0
2012-01-06 13:10:00,60.36,60.41,60.33,60.4,71200.0,45.2328,45.2703,45.2103,45.2628,71200.0
2012-01-06 13:20:00,60.39,60.4,60.34,60.36,93600.0,45.2553,45.2628,45.2178,45.2328,93600.0
2012-01-06 13:30:00,60.37,60.41,60.35,60.37,70800.0,45.2403,45.2703,45.2253,45.2403,70800.0
2012-01-06 13:40:00,60.37,60.4,60.35,60.4,78100.0,45.2403,45.2628,45.2253,45.2628,78100.0
2012-01-06 13:50:00,60.4,60.66,60.39,60.56,192900.0,45.2628,45.4576,45.2553,45.3827,192900.0
2012-01-06 14:00:00,60.56,60.64,60.56,60.64,64300.0,45.3827,45.4426,45.3827,45.4426,64300.0
2012-01-06 14:10:00,60.63,60.75,60.57,60.75,150800.0,45.4351,45.5251,45.3902,45.5251,150800.0
2012-01-06 14:20:00,60.76,60.86,60.74,60.81,116900.0,45.5326,45.6075,45.5176,45.57,116900.0
2012-01-06 14:30:00,60.81,60.93,60.78,60.79,132800.0,45.57,45.66,45.5476,45.5551,132800.0
2012-01-06 14:40:00,60.81,60.81,60.69,60.73,60800.0,45.57,45.57,45.4801,45.5101,60800.0
2012-01-06 14:50:00,60.73,60.73,60.54,60.57,83000.0,45.5101,45.5101,45.3677,45.3902,83000.0
2012-01-06 15:00:00,60.56,60.65,60.52,60.55,68500.0,45.3827,45.4501,45.3527,45.3752,68500.0
2012-01-06 15:10:00,60.55,60.56,60.47,60.49,74500.0,45.3752,45.3827,45.3152,45.3302,74500.0
2012-01-06 15:20:00,60.49,60.55,60.44,60.54,107300.0,45.3302,45.3752,45.2928,45.3677,107300.0
2012-01-06 15:30:00,60.53,60.54,60.49,60.53,176800.0,45.3602,45.3677,45.3302,45.3602,176800.0
2012-01-06 15:40:00,60.53,60.54,60.4,60.51,171700.0,45.3602,45.3677,45.2628,45.3452,171700.0
2012-01-06 15:50:00,60.52,60.54,60.25,60.27,659700.0,45.3527,45.3677,45.1504,45.1654,659700.0
2012-01-09 09:30:00,60.59,60.59,60.18,60.21,91800.0,45.4052,45.4052,45.0979,45.1204,91800.0
2012-01-09 09:40:00,60.21,60.25,60.01,60.16,118800.0,45.1204,45.1504,44.9705,45.0829,118800.0
2012-01-09 09:50:00,60.16,60.22,60.11,60.13,98200.0,45.0829,45.1279,45.0455,45.0605,98200.0
2012-01-09 10:00:00,60.12,60.25,60.11,60.24,110900.0,45.053,45.1504,45.0455,45.1429,110900.0
2012-01-09 10:10:00,60.25,60.25,60.1,60.22,84300.0,45.1504,45.1504,45.038,45.1279,84300.0
2012-01-09 10:20:00,60.23,60.3,60.15,60.29,43200.0,45.1354,45.1879,45.0754,45.1804,43200.0
2012-01-09 10:30:00,60.29,60.35,60.25,60.27,30000.0,45.1804,45.2253,45.1504,45.1654,30000.0
2012-01-09 10:40:00,60.26,60.31,60.2,60.26,58500.0,45.1579,45.1953,45.1129,45.1579,58500.0
2012-01-09 10:50:00,60.26,60.34,60.21,60.27,32400.0,45.1579,45.2178,45.1204,45.1654,32400.0
2012-01-09 11:00:00,60.27,60.34,60.2,60.27,93600.0,45.1654,45.2178,45.1129,45.1654,93600.0
2012-01-09 11:10:00,60.28,60.36,60.16,60.21,54800.0,45.1729,45.2328,45.0829,45.1204,54800.0
2012-01-09 11:20:00,60.2,60.28,60.19,60.28,31000.0,45.1129,45.1729,45.1054,45.1729,31000.0
2012-01-09 11:30:00,60.29,60.3,60.21,60.25,29400.0,45.1804,45.1879,45.1204,45.1504,29400.0
2012-01-09 11:40:00,60.25,60.27,60.22,60.26,30400.0,45.1504,45.1654,45.1279,45.1579,30400.0
2012-01-09 11:50:00,60.25,60.39,60.23,60.38,96200.0,45.1504,45.2553,45.1354,45.2478,96200.0
2012-01-09 12:00:00,60.38,60.41,60.35,60.41,23900.0,45.2478,45.2703,45.2253,45.2703,23900.0
2012-01-09 12:10:00,60.42,60.45,60.41,60.44,21100.0,45.2778,45.3003,45.2703,45.2928,21100.0
2012-01-09 12:20:00,60.44,60.5,60.37,60.46,28400.0,45.2928,45.3377,45.2403,45.3078,28400.0
2012-01-09 12:30:00,60.46,60.53,60.43,60.53,33800.0,45.3078,45.3602,45.2853,45.3602,33800.0
2012-01-09 12:40:00,60.52,60.54,60.47,60.47,57200.0,45.3527,45.3677,45.3152,45.3152,57200.0
2012-01-09 12:50:00,60.47,60.48,60.41,60.48,33100.0,45.3152,45.3227,45.2703,45.3227,33100.0
2012-01-09 13:00:00,60.47,60.49,60.36,60.36,23400.0,45.3152,45.3302,45.2328,45.2328,23400.0
2012-01-09 13:10:00,60.36,60.38,60.33,60.34,44700.0,45.2328,45.2478,45.2103,45.2178,44700.0
2012-01-09 13:20:00,60.34,60.36,60.32,60.36,13200.0,45.2178,45.2328,45.2028,45.2328,13200.0
2012-01-09 13:30:00,60.35,60.36,60.28,60.3,32300.0,45.2253,45.2328,45.1729,45.1879,32300.0
2012-01-09 13:40:00,60.3,60.35,60.3,60.35,14300.0,45.1879,45.2253,45.1879,45.2253,14300.0
2012-01-09 13:50:00,60.36,60.42,60.35,60.41,26400.0,45.2328,45.2778,45.2253,45.2703,26400.0
2012-01-09 14:00:00,60.41,60.48,60.4,60.4,27300.0,45.2703,45.3227,45.2628,45.2628,27300.0
2012-01-09 14:10:00,60.4,60.43,60.39,60.41,25600.0,45.2628,45.2853,45.2553,45.2703,25600.0
2012-01-09 14:20:00,60.42,60.51,60.42,60.5,21200.0,45.2778,45.3452,45.2778,45.3377,21200.0
2012-01-09 14:30:00,60.49,60.5,60.38,60.38,42400.0,45.3302,45.3377,45.2478,45.2478,42400.0
2012-01-09 14:40:00,60.39,60.39,60.26,60.26,33800.0,45.2553,45.2553,45.1579,45.1579,33800.0
2012-01-09 14:50:00,60.26,60.29,60.21,60.25,95500.0,45.1579,45.1804,45.1204,45.1504,95500.0
2012-01-09 15:00:00,60.26,60.32,60.2,60.26,81000.0,45.1579,45.2028,45.1129,45.1579,81000.0
2012-01-09 15:10:00,60.28,60.3,60.18,60.22,94700.0,45.1729,45.1879,45.0979,45.1279,94700.0
2012-01-09 15:20:00,60.22,60.33,60.22,60.32,52700.0,45.1279,45.2103,45.1279,45.2028,52700.0
2012-01-09 15:30:00,60.32,60.37,60.31,60.35,63400.0,45.2028,45.2403,45.1953,45.2253,63400.0
2012-01-09 15:40:00,60.35,60.46,60.35,60.45,209700.0,45.2253,45.3078,45.2253,45.3003,209700.0
2012-01-09 15:50:00,60.44,60.46,60.38,60.4,278400.0,45.2928,45.3078,45.2478,45.2628,278400.0
2012-01-10 09:30:00,60.62,60.79,60.47,60.51,128000.0,45.4277,45.5551,45.3152,45.3452,128000.0
2012-01-10 09:40:00,60.51,60.85,60.49,60.85,93800.0,45.3452,45.6,45.3302,45.6,93800.0
2012-01-10 09:50:00,60.85,61.19,60.82,61.19,73100.0,45.6,45.8548,45.5775,45.8548,73100.0
2012-01-10 10:00:00,61.18,61.34,61.13,61.2,85200.0,45.8473,45.9672,45.8098,45.8623,85200.0
2012-01-10 10:10:00,61.2,61.27,61.17,61.26,67200.0,45.8623,45.9148,45.8398,45.9073,67200.0
2012-01-10 10:20:00,61.26,61.44,61.23,61.41,154400.0,45.9073,46.0422,45.8848,46.0197,154400.0
2012-01-10 10:30:00,61.41,61.42,61.28,61.38,72800.0,46.0197,46.0272,45.9222,45.9972,72800.0
2012-01-10 10:40:00,61.38,61.52,61.38,61.41,89400.0,45.9972,46.1021,45.9972,46.0197,89400.0
2012-01-10 10:50:00,61.42,61.44,61.23,61.24,73600.0,46.0272,46.0422,45.8848,45.8923,73600.0
2012-01-10 11:00:00,61.24,61.29,61.24,61.27,67300.0,45.8923,45.9297,45.8923,45.9148,67300.0
2012-01-10 11:10:00,61.27,61.37,61.22,61.37,121700.0,45.9148,45.9897,45.8773,45.9897,121700.0
2012-01-10 11:20:00,61.37,61.41,61.35,61.37,35600.0,45.9897,46.0197,45.9747,45.9897,35600.0
2012-01-10 11:30:00,61.36,61.36,61.24,61.26,44100.0,45.9822,45.9822,45.8923,45.9073,44100.0
2012-01-10 11:40:00,61.27,61.29,61.25,61.26,27200.0,45.9148,45.9297,45.8998,45.9073,27200.0
2012-01-10 11:50:00,61.27,61.28,61.24,61.25,64600.0,45.9148,45.9222,45.8923,45.8998,64600.0
2012-01-10 12:00:00,61.25,61.3,61.25,61.29,27700.0,45.8998,45.9372,45.8998,45.9297,27700.0
2012-01-10 12:10:00,61.28,61.31,61.21,61.23,48000.0,45.9222,45.9447,45.8698,45.8848,48000.0
2012-01-10 12:20:00,61.23,61.29,61.22,61.25,63100.0,45.8848,45.9297,45.8773,45.8998,63100.0
2012-01-10 12:30:00,61.24,61.4,61.22,61.38,40300.0,45.8923,46.0122,45.8773,45.9972,40300.0
2012-01-10 12:40:00,61.39,61.41,61.33,61.37,51400.0,46.0047,46.0197,45.9597,45.9897,51400.0
2012-01-10 12:50:00,61.38,61.4,61.32,61.36,40200.0,45.9972,46.0122,45.9522,45.9822,40200.0
2012-01-10 13:00:00,61.37,61.41,61.26,61.27,50500.0,45.9897,46.0197,45.9073,45.9148,50500.0
2012-01-10 13:10:00,61.29,61.32,61.25,61.29,41900.0,45.9297,45.9522,45.8998,45.9297,41900.0
2012-01-10 13:20:00,61.28,61.33,61.25,61.26,43700.0,45.9222,45.9597,45.8998,45.9073,43700.0
2012-01-10 13:30:00,61.26,61.35,61.24,61.31,43300.0,45.9073,45.9747,45.8923,45.9447,43300.0
2012-01-10 13:40:00,61.31,61.35,61.25,61.29,37500.0,45.9447,45.9747,45.8998,45.9297,37500.0
2012-01-10 13:50:00,61.29,61.32,61.17,61.18,98500.0,45.9297,45.9522,45.8398,45.8473,98500.0
2012-01-10 14:00:00,61.19,61.25,61.11,61.2,55400.0,45.8548,45.8998,45.7949,45.8623,55400.0
2012-01-10 14:10:00,61.2,61.24,61.16,61.19,102300.0,45.8623,45.8923,45.8323,45.8548,102300.0
2012-01-10 14:20:00,61.19,61.25,61.13,61.14,56900.0,45.8548,45.8998,45.8098,45.8173,56900.0
2012-01-10 14:30:00,61.15,61.27,61.14,61.26,54900.0,45.8248,45.9148,45.8173,45.9073,54900.0
2012-01-10 14:40:00,61.27,61.3,61.23,61.25,62900.0,45.9148,45.9372,45.8848,45.8998,62900.0
2012-01-10 14:50:00,61.24,61.24,61.14,61.19,66100.0,45.8923,45.8923,45.8173,45.8548,66100.0
2012-01-10 15:00:00,61.19,61.2,61.15,61.15,55700.0,45.8548,45.8623,45.8248,45.8248,55700.0
2012-01-10 15:10:00,61.15,61.17,61.1,61.14,79900.0,45.8248,45.8398,45.7874,45.8173,79900.0
2012-01-10 15:20:00,61.13,61.26,61.1,61.23,115700.0,45.8098,45.9073,45.7874,45.8848,115700.0
2012-01-10 15:30:00,61.22,61.28,61.18,61.28,112900.0,45.8773,45.9222,45.8473,45.9222,112900.0
2012-01-10 15:40:00,61.27,61.38,61.27,61.35,195900.0,45.9148,45.9972,45.9148,45.9747,195900.0
2012-01-10 15:50:00,61.35,61.37,61.3,61.31,329400.0,45.9747,45.9897,45.9372,45.9447,329400.0
2012-01-11 09:30:00,61.43,61.84,61.36,61.47,107600.0,46.0347,46.3419,45.9822,46.0646,107600.0
2012-01-11 09:40:00,61.48,61.71,61.47,61.55,108400.0,46.0721,46.2445,46.0646,46.1246,108400.0
2012-01-11 09:50:00,61.54,61.62,61.48,61.57,93500.0,46.1171,46.177,46.0721,46.1396,93500.0
2012-01-11 10:00:00,61.57,61.6,61.45,61.48,83900.0,46.1396,46.1621,46.0496,46.0721,83900.0
2012-01-11 10:10:00,61.49,61.5,61.39,61.5,80700.0,46.0796,46.0871,46.0047,46.0871,80700.0
2012-01-11 10:20:00,61.49,61.61,61.48,61.6,43100.0,46.0796,46.1695,46.0721,46.1621,43100.0
2012-01-11 10:30:00,61.6,61.79,61.56,61.79,53400.0,46.1621,46.3044,46.1321,46.3044,53400.0
2012-01-11 10:40:00,61.79,61.79,61.61,61.73,59300.0,46.3044,46.3044,46.1695,46.2595,59300.0
2012-01-11 10:50:00,61.71,61.72,61.56,61.58,39400.0,46.2445,46.252,46.1321,46.1471,39400.0
2012-01-11 11:00:00,61.56,61.63,61.56,61.6,39700.0,46.1321,46.1845,46.1321,46.1621,39700.0
2012-01-11 11:10:00,61.6,61.63,61.52,61.62,46600.0,46.1621,46.1845,46.1021,46.177,46600.0
2012-01-11 11:20:00,61.62,61.78,61.62,61.78,42700.0,46.177,46.2969,46.177,46.2969,42700.0
2012-01-11 11:30:00,61.77,61.91,61.77,61.85,127400.0,46.2894,46.3944,46.2894,46.3494,127400.0
2012-01-11 11:40:00,61.85,61.85,61.71,61.8,47800.0,46.3494,46.3494,46.2445,46.3119,47800.0
2012-01-11 11:50:00,61.79,61.81,61.73,61.79,39400.0,46.3044,46.3194,46.2595,46.3044,39400.0
2012-01-11 12:00:00,61.79,61.82,61.74,61.8,35600.0,46.3044,46.3269,46.267,46.3119,35600.0
2012-01-11 12:10:00,61.79,61.81,61.65,61.67,41200.0,46.3044,46.3194,46.1995,46.2145,41200.0
2012-01-11 12:20:00,61.67,61.72,61.63,61.65,40800.0,46.2145,46.252,46.1845,46.1995,40800.0
2012-01-11 12:30:00,61.65,61.65,61.55,61.61,54900.0,46.1995,46.1995,46.1246,46.1695,54900.0
2012-01-11 12:40:00,61.62,61.73,61.62,61.69,42800.0,46.177,46.2595,46.177,46.2295,42800.0
2012-01-11 12:50:00,61.66,61.78,61.65,61.76,50400.0,46.207,46.2969,46.1995,46.282,50400.0
2012-01-11 13:00:00,61.77,61.88,61.75,61.87,36700.0,46.2894,46.3719,46.2745,46.3644,36700.0
2012-01-11 13:10:00,61.87,61.89,61.71,61.85,42200.0,46.3644,46.3794,46.2445,46.3494,42200.0
2012-01-11 13:20:00,61.84,62.0,61.79,61.97,58900.0,46.3419,46.4618,46.3044,46.4393,58900.0
2012-01-11 13:30:00,61.97,62.0,61.95,61.99,94400.0,46.4393,46.4618,46.4243,46.4543,94400.0
2012-01-11 13:40:00,61.99,62.01,61.92,62.0,58300.0,46.4543,46.4693,46.4019,46.4618,58300.0
2012-01-11 13:50:00,62.0,62.0,61.96,61.98,41200.0,46.4618,46.4618,46.4318,46.4468,41200.0
2012-01-11 14:00:00,61.97,62.0,61.92,62.0,53400.0,46.4393,46.4618,46.4019,46.4618,53400.0
2012-01-11 14:10:00,61.99,62.1,61.99,62.1,60100.0,46.4543,46.5367,46.4543,46.5367,60100.0
2012-01-11 14:20:00,62.1,62.1,61.95,61.96,154100.0,46.5367,46.5367,46.4243,46.4318,154100.0
2012-01-11 14:30:00,61.96,62.01,61.93,62.0,49000.0,46.4318,46.4693,46.4093,46.4618,49000.0
2012-01-11 14:40:00,62.0,62.01,61.97,61.98,63900.0,46.4618,46.4693,46.4393,46.4468,63900.0
2012-01-11 14:50:00,61.98,62.01,61.97,62.0,48700.0,46.4468,46.4693,46.4393,46.4618,48700.0
2012-01-11 15:00:00,61.99,62.03,61.99,62.01,67200.0,46.4543,46.4843,46.4543,46.4693,67200.0
2012-01-11 15:10:00,62.01,62.14,62.01,62.12,66600.0,46.4693,46.5667,46.4693,46.5517,66600.0
2012-01-11 15:20:00,62.12,62.22,62.11,62.16,77500.0,46.5517,46.6267,46.5442,46.5817,77500.0
2012-01-11 15:30:00,62.17,62.27,62.09,62.24,106200.0,46.5892,46.6641,46.5292,46.6417,106200.0
2012-01-11 15:40:00,62.25,62.28,62.11,62.2,136700.0,46.6492,46.6716,46.5442,46.6117,136700.0
2012-01-11 15:50:00,62.21,62.27,62.14,62.23,238400.0,46.6192,46.6641,46.5667,46.6342,238400.0
2012-01-12 09:30:00,62.4,62.46,62.06,62.1,127700.0,46.7616,46.8065,46.5068,46.5367,127700.0
2012-01-12 09:40:00,62.09,62.13,61.93,62.03,61900.0,46.5292,46.5592,46.4093,46.4843,61900.0
2012-01-12 09:50:00,62.03,62.23,62.03,62.2,47600.0,46.4843,46.6342,46.4843,46.6117,47600.0
2012-01-12 10:00:00,62.19,62.22,61.93,61.95,46100.0,46.6042,46.6267,46.4093,46.4243,46100.0
2012-01-12 10:10:00,61.96,62.03,61.82,61.82,87400.0,46.4318,46.4843,46.3269,46.3269,87400.0
2012-01-12 10:20:00,61.81,61.82,61.68,61.74,58100.0,46.3194,46.3269,46.222,46.267,58100.0
2012-01-12 10:30:00,61.74,61.75,61.51,61.51,55700.0,46.267,46.2745,46.0946,46.0946,55700.0
2012-01-12 10:40:00,61.51,61.53,61.37,61.47,62100.0,46.0946,46.1096,45.9897,46.0646,62100.0
2012-01-12 10:50:00,61.48,61.66,61.46,61.53,84700.0,46.0721,46.207,46.0571,46.1096,84700.0
2012-01-12 11:00:00,61.52,61.63,61.48,61.62,38800.0,46.1021,46.1845,46.0721,46.177,38800.0
2012-01-12 11:10:00,61.62,61.66,61.58,61.61,22400.0,46.177,46.207,46.1471,46.1695,22400.0
2012-01-12 11:20:00,61.61,61.61,61.46,61.47,62500.0,46.1695,46.1695,46.0571,46.0646,62500.0
2012-01-12 11:30:00,61.47,61.49,61.4,61.47,48100.0,46.0646,46.0796,46.0122,46.0646,48100.0
2012-01-12 11:40:00,61.48,61.5,61.43,61.44,168600.0,46.0721,46.0871,46.0347,46.0422,168600.0
2012-01-12 11:50:00,61.44,61.44,61.21,61.29,125100.0,46.0422,46.0422,45.8698,45.9297,125100.0
2012-01-12 12:00:00,61.3,61.58,61.29,61.56,72500.0,45.9372,46.1471,45.9297,46.1321,72500.0
2012-01-12 12:10:00,61.57,61.61,61.57,61.58,21100.0,46.1396,46.1695,46.1396,46.1471,21100.0
2012-01-12 12:20:00,61.59,61.63,61.59,61.62,21300.0,46.1546,46.1845,46.1546,46.177,21300.0
2012-01-12 12:30:00,61.61,61.63,61.55,61.55,36400.0,46.1695,46.1845,46.1246,46.1246,36400.0
2012-01-12 12:40:00,61.55,61.55,61.5,61.54,23100.0,46.1246,46.1246,46.0871,46.1171,23100.0
2012-01-12 12:50:00,61.54,61.58,61.54,61.57,26600.0,46.1171,46.1471,46.1171,46.1396,26600.0
2012-01-12 13:00:00,61.58,61.68,61.57,61.64,32800.0,46.1471,46.222,46.1396,46.192,32800.0
2012-01-12 13:10:00,61.65,61.68,61.57,61.6,33600.0,46.1995,46.222,46.1396,46.1621,33600.0
2012-01-12 13:20:00,61.61,61.64,61.57,61.64,17600.0,46.1695,46.192,46.1396,46.192,17600.0
2012-01-12 13:30:00,61.64,61.76,61.63,61.71,73100.0,46.192,46.282,46.1845,46.2445,73100.0
2012-01-12 13:40:00,61.71,61.85,61.7,61.84,41400.0,46.2445,46.3494,46.237,46.3419,41400.0
2012-01-12 13:50:00,61.85,61.87,61.78,61.86,77500.0,46.3494,46.3644,46.2969,46.3569,77500.0
2012-01-12 14:00:00,61.87,61.93,61.84,61.86,22600.0,46.3644,46.4093,46.3419,46.3569,22600.0
2012-01-12 14:10:00,61.86,61.94,61.86,61.9,34000.0,46.3569,46.4168,46.3569,46.3869,34000.0
2012-01-12 14:20:00,61.9,62.04,61.89,62.04,35500.0,46.3869,46.4918,46.3794,46.4918,35500.0
2012-01-12 14:30:00,62.03,62.06,62.01,62.03,53700.0,46.4843,46.5068,46.4693,46.4843,53700.0
2012-01-12 14:40:00,62.03,62.15,62.02,62.14,37200.0,46.4843,46.5742,46.4768,46.5667,37200.0
2012-01-12 14:50:00,62.15,62.24,62.14,62.24,65100.0,46.5742,46.6417,46.5667,46.6417,65100.0
2012-01-12 15:00:00,62.24,62.25,62.14,62.17,158200.0,46.6417,46.6492,46.5667,46.5892,158200.0
2012-01-12 15:10:00,62.17,62.2,62.12,62.15,112800.0,46.5892,46.6117,46.5517,46.5742,112800.0
2012-01-12 15:20:00,62.16,62.29,62.15,62.29,84200.0,46.5817,46.6791,46.5742,46.6791,84200.0
2012-01-12 15:30:00,62.28,62.47,62.28,62.47,187500.0,46.6716,46.814,46.6716,46.814,187500.0
2012-01-12 15:40:00,62.47,62.51,62.38,62.42,144500.0,46.814,46.844,46.7466,46.7765,144500.0
2012-01-12 15:50:00,62.43,62.5,62.4,62.44,266500.0,46.784,46.8365,46.7616,46.7915,266500.0
2012-01-13 09:30:00,62.23,62.29,61.78,61.79,84900.0,46.6342,46.6791,46.2969,46.3044,84900.0
2012-01-13 09:40:00,61.81,61.82,61.62,61.81,71400.0,46.3194,46.3269,46.177,46.3194,71400.0
2012-01-13 09:50:00,61.79,61.94,61.71,61.9,61400.0,46.3044,46.4168,46.2445,46.3869,61400.0
2012-01-13 10:00:00,61.88,62.0,61.87,61.96,54000.0,46.3719,46.4618,46.3644,46.4318,54000.0
2012-01-13 10:10:00,61.97,62.04,61.9,62.0,50300.0,46.4393,46.4918,46.3869,46.4618,50300.0
2012-01-13 10:20:00,62.0,62.13,61.93,62.1,40700.0,46.4618,46.5592,46.4093,46.5367,40700.0
2012-01-13 10:30:00,62.09,62.1,61.95,61.96,30300.0,46.5292,46.5367,46.4243,46.4318,30300.0
2012-01-13 10:40:00,61.93,62.09,61.89,62.03,35000.0,46.4093,46.5292,46.3794,46.4843,35000.0
2012-01-13 10:50:00,62.02,62.22,61.99,62.2,22500.0,46.4768,46.6267,46.4543,46.6117,22500.0
2012-01-13 11:00:00,62.22,62.3,62.12,62.12,29000.0,46.6267,46.6866,46.5517,46.5517,29000.0
2012-01-13 11:10:00,62.12,62.22,62.11,62.21,26800.0,46.5517,46.6267,46.5442,46.6192,26800.0
2012-01-13 11:20:00,62.21,62.31,62.19,62.24,55800.0,46.6192,46.6941,46.6042,46.6417,55800.0
2012-01-13 11:30:00,62.25,62.42,62.21,62.39,70000.0,46.6492,46.7765,46.6192,46.7541,70000.0
2012-01-13 11:40:00,62.4,62.4,62.28,62.29,51600.0,46.7616,46.7616,46.6716,46.6791,51600.0
2012-01-13 11:50:00,62.28,62.29,62.11,62.11,50000.0,46.6716,46.6791,46.5442,46.5442,50000.0
2012-01-13 12:00:00,62.1,62.11,61.96,61.98,38400.0,46.5367,46.5442,46.4318,46.4468,38400.0
2012-01-13 12:10:00,61.97,62.0,61.9,62.0,17100.0,46.4393,46.4618,46.3869,46.4618,17100.0
2012-01-13 12:20:00,61.99,62.3,61.98,62.21,95300.0,46.4543,46.6866,46.4468,46.6192,95300.0
2012-01-13 12:30:00,62.21,62.21,62.0,62.0,24300.0,46.6192,46.6192,46.4618,46.4618,24300.0
2012-01-13 12:40:00,62.0,62.02,61.96,61.98,24400.0,46.4618,46.4768,46.4318,46.4468,24400.0
2012-01-13 12:50:00,61.99,62.02,61.98,62.0,18400.0,46.4543,46.4768,46.4468,46.4618,18400.0
2012-01-13 13:00:00,62.0,62.0,61.92,61.98,27700.0,46.4618,46.4618,46.4019,46.4468,27700.0
2012-01-13 13:10:00,61.98,62.02,61.96,61.98,25700.0,46.4468,46.4768,46.4318,46.4468,25700.0
2012-01-13 13:20:00,61.99,62.04,61.98,62.03,18800.0,46.4543,46.4918,46.4468,46.4843,18800.0
2012-01-13 13:30:00,62.02,62.03,61.98,62.0,23500.0,46.4768,46.4843,46.4468,46.4618,23500.0
2012-01-13 13:40:00,61.99,62.08,61.98,62.06,21700.0,46.4543,46.5218,46.4468,46.5068,21700.0
2012-01-13 13:50:00,62.07,62.24,62.06,62.18,44300.0,46.5143,46.6417,46.5068,46.5967,44300.0
2012-01-13 14:00:00,62.18,62.2,62.1,62.12,91400.0,46.5967,46.6117,46.5367,46.5517,91400.0
2012-01-13 14:10:00,62.11,62.21,62.11,62.17,37500.0,46.5442,46.6192,46.5442,46.5892,37500.0
2012-01-13 14:20:00,62.17,62.24,62.16,62.22,35000.0,46.5892,46.6417,46.5817,46.6267,35000.0
2012-01-13 14:30:00,62.22,62.23,62.1,62.1,42600.0,46.6267,46.6342,46.5367,46.5367,42600.0
2012-01-13 14:40:00,62.1,62.15,62.09,62.12,34600.0,46.5367,46.5742,46.5292,46.5517,34600.0
2012-01-13 14:50:00,62.12,62.13,62.02,62.05,64400.0,46.5517,46.5592,46.4768,46.4993,64400.0
2012-01-13 15:00:00,62.05,62.22,62.04,62.22,99000.0,46.4993,46.6267,46.4918,46.6267,99000.0
2012-01-13 15:10:00,62.19,62.35,62.19,62.31,51500.0,46.6042,46.7241,46.6042,46.6941,51500.0
2012-01-13 15:20:00,62.3,62.3,62.15,62.22,177700.0,46.6866,46.6866,46.5742,46.6267,177700.0
2012-01-13 15:30:00,62.21,62.32,62.17,62.22,133500.0,46.6192,46.7016,46.5892,46.6267,133500.0
2012-01-13 15:40:00,62.23,62.33,62.2,62.31,271800.0,46.6342,46.7091,46.6117,46.6941,271800.0
2012-01-13 15:50:00,62.31,62.36,62.23,62.33,340200.0,46.6941,46.7316,46.6342,46.7091,340200.0
2012-01-17 09:30:00,62.88,62.97,62.59,62.59,164000.0,47.1213,47.1887,46.9039,46.9039,164000.0
2012-01-17 09:40:00,62.58,62.6,62.07,62.16,154500.0,46.8964,46.9114,46.5143,46.5817,154500.0
2012-01-17 09:50:00,62.16,62.3,62.12,62.14,82600.0,46.5817,46.6866,46.5517,46.5667,82600.0
2012-01-17 10:00:00,62.14,62.16,62.0,62.1,94900.0,46.5667,46.5817,46.4618,46.5367,94900.0
2012-01-17 10:10:00,62.1,62.36,62.1,62.18,123300.0,46.5367,46.7316,46.5367,46.5967,123300.0
2012-01-17 10:20:00,62.2,62.26,62.11,62.23,58200.0,46.6117,46.6566,46.5442,46.6342,58200.0
2012-01-17 10:30:00,62.23,62.31,62.2,62.3,74800.0,46.6342,46.6941,46.6117,46.6866,74800.0
2012-01-17 10:40:00,62.3,62.34,62.23,62.26,34400.0,46.6866,46.7166,46.6342,46.6566,34400.0
2012-01-17 10:50:00,62.26,62.35,62.25,62.34,29200.0,46.6566,46.7241,46.6492,46.7166,29200.0
2012-01-17 11:00:00,62.33,62.39,62.29,62.37,56500.0,46.7091,46.7541,46.6791,46.7391,56500.0
2012-01-17 11:10:00,62.38,62.47,62.37,62.45,27000.0,46.7466,46.814,46.7391,46.799,27000.0
2012-01-17 11:20:00,62.46,62.47,62.41,62.45,49600.0,46.8065,46.814,46.7691,46.799,49600.0
2012-01-17 11:30:00,62.46,62.47,62.33,62.45,54000.0,46.8065,46.814,46.7091,46.799,54000.0
2012-01-17 11:40:00,62.44,62.56,62.44,62.56,31300.0,46.7915,46.8815,46.7915,46.8815,31300.0
2012-01-17 11:50:00,62.55,62.7,62.55,62.61,49000.0,46.874,46.9864,46.874,46.9189,49000.0
2012-01-17 12:00:00,62.61,62.78,62.6,62.78,38200.0,46.9189,47.0463,46.9114,47.0463,38200.0
2012-01-17 12:10:00,62.77,62.85,62.76,62.85,63600.0,47.0388,47.0988,47.0313,47.0988,63600.0
2012-01-17 12:20:00,62.84,62.85,62.62,62.63,60200.0,47.0913,47.0988,46.9264,46.9339,60200.0
2012-01-17 12:30:00,62.63,62.63,62.3,62.33,76900.0,46.9339,46.9339,46.6866,46.7091,76900.0
2012-01-17 12:40:00,62.33,62.44,62.3,62.43,22300.0,46.7091,46.7915,46.6866,46.784,22300.0
2012-01-17 12:50:00,62.43,62.43,62.3,62.31,63100.0,46.784,46.784,46.6866,46.6941,63100.0
2012-01-17 13:00:00,62.31,62.45,62.31,62.38,127500.0,46.6941,46.799,46.6941,46.7466,127500.0
2012-01-17 13:10:00,62.38,62.41,62.38,62.39,43900.0,46.7466,46.7691,46.7466,46.7541,43900.0
2012-01-17 13:20:00,62.39,62.42,62.37,62.42,53400.0,46.7541,46.7765,46.7391,46.7765,53400.0
2012-01-17 13:30:00,62.42,62.44,62.4,62.41,32500.0,46.7765,46.7915,46.7616,46.7691,32500.0
2012-01-17 13:40:00,62.41,62.47,62.41,62.45,37100.0,46.7691,46.814,46.7691,46.799,37100.0
2012-01-17 13:50:00,62.45,62.46,62.42,62.44,53900.0,46.799,46.8065,46.7765,46.7915,53900.0
2012-01-17 14:00:00,62.44,62.44,62.37,62.38,98400.0,46.7915,46.7915,46.7391,46.7466,98400.0
2012-01-17 14:10:00,62.38,62.4,62.36,62.38,47300.0,46.7466,46.7616,46.7316,46.7466,47300.0
2012-01-17 14:20:00,62.38,62.44,62.33,62.35,31000.0,46.7466,46.7915,46.7091,46.7241,31000.0
2012-01-17 14:30:00,62.35,62.36,62.14,62.15,28800.0,46.7241,46.7316,46.5667,46.5742,28800.0
2012-01-17 14:40:00,62.15,62.23,62.01,62.03,39400.0,46.5742,46.6342,46.4693,46.4843,39400.0
2012-01-17 14:50:00,62.03,62.13,62.0,62.04,66600.0,46.4843,46.5592,46.4618,46.4918,66600.0
2012-01-17 15:00:00,62.04,62.04,61.87,61.88,83700.0,46.4918,46.4918,46.3644,46.3719,83700.0
2012-01-17 15:10:00,61.87,61.94,61.85,61.86,28000.0,46.3644,46.4168,46.3494,46.3569,28000.0
2012-01-17 15:20:00,61.86,62.01,61.85,61.95,88700.0,46.3569,46.4693,46.3494,46.4243,88700.0
2012-01-17 15:30:00,61.95,61.97,61.69,61.69,177100.0,46.4243,46.4393,46.2295,46.2295,177100.0
2012-01-17 15:40:00,61.71,61.83,61.68,61.8,124200.0,46.2445,46.3344,46.222,46.3119,124200.0
2012-01-17 15:50:00,61.81,61.9,61.8,61.83,226200.0,46.3194,46.3869,46.3119,46.3344,226200.0
2012-01-18 09:30:00,61.83,61.89,61.76,61.78,30700.0,46.3344,46.3794,46.282,46.2969,30700.0
2012-01-18 09:40:00,61.79,61.94,61.73,61.9,29200.0,46.3044,46.4168,46.2595,46.3869,29200.0
2012-01-18 09:50:00,61.92,62.06,61.9,62.0,54500.0,46.4019,46.5068,46.3869,46.4618,54500.0
2012-01-18 10:00:00,61.99,62.03,61.94,62.0,55200.0,46.4543,46.4843,46.4168,46.4618,55200.0
2012-01-18 10:10:00,62.01,62.01,61.76,61.78,101200.0,46.4693,46.4693,46.282,46.2969,101200.0
2012-01-18 10:20:00,61.77,62.01,61.77,61.96,40600.0,46.2894,46.4693,46.2894,46.4318,40600.0
2012-01-18 10:30:00,61.96,62.0,61.92,61.95,23100.0,46.4318,46.4618,46.4019,46.4243,23100.0
2012-01-18 10:40:00,61.95,61.97,61.87,61.89,27600.0,46.4243,46.4393,46.3644,46.3794,27600.0
2012-01-18 10:50:00,61.89,62.0,61.89,61.98,68400.0,46.3794,46.4618,46.3794,46.4468,68400.0
2012-01-18 11:00:00,61.99,62.02,61.81,61.9,75200.0,46.4543,46.4768,46.3194,46.3869,75200.0
2012-01-18 11:10:00,61.89,61.95,61.8,61.8,49200.0,46.3794,46.4243,46.3119,46.3119,49200.0
2012-01-18 11:20:00,61.81,61.86,61.74,61.77,35000.0,46.3194,46.3569,46.267,46.2894,35000.0
2012-01-18 11:30:00,61.77,61.9,61.76,61.81,109000.0,46.2894,46.3869,46.282,46.3194,109000.0
2012-01-18 11:40:00,61.8,61.87,61.78,61.8,42100.0,46.3119,46.3644,46.2969,46.3119,42100.0
2012-01-18 11:50:00,61.81,61.85,61.69,61.7,78900.0,46.3194,46.3494,46.2295,46.237,78900.0
2012-01-18 12:00:00,61.72,61.84,61.69,61.84,32700.0,46.252,46.3419,46.2295,46.3419,32700.0
2012-01-18 12:10:00,61.85,61.87,61.82,61.84,54100.0,46.3494,46.3644,46.3269,46.3419,54100.0
2012-01-18 12:20:00,61.82,61.88,61.82,61.87,30100.0,46.3269,46.3719,46.3269,46.3644,30100.0
2012-01-18 12:30:00,61.88,61.99,61.87,61.95,40900.0,46.3719,46.4543,46.3644,46.4243,40900.0
2012-01-18 12:40:00,61.95,62.08,61.93,61.99,36000.0,46.4243,46.5218,46.4093,46.4543,36000.0
2012-01-18 12:50:00,62.01,62.16,62.0,62.09,58200.0,46.4693,46.5817,46.4618,46.5292,58200.0
2012-01-18 13:00:00,62.09,62.09,62.04,62.08,38500.0,46.5292,46.5292,46.4918,46.5218,38500.0
2012-01-18 13:10:00,62.05,62.08,62.0,62.02,25100.0,46.4993,46.5218,46.4618,46.4768,25100.0
2012-01-18 13:20:00,62.0,62.09,62.0,62.07,26300.0,46.4618,46.5292,46.4618,46.5143,26300.0
2012-01-18 13:30:00,62.08,62.1,62.02,62.04,54500.0,46.5218,46.5367,46.4768,46.4918,54500.0
2012-01-18 13:40:00,62.04,62.11,62.01,62.09,28100.0,46.4918,46.5442,46.4693,46.5292,28100.0
2012-01-18 13:50:00,62.09,62.09,62.01,62.06,31700.0,46.5292,46.5292,46.4693,46.5068,31700.0
2012-01-18 14:00:00,62.06,62.17,61.99,62.16,60900.0,46.5068,46.5892,46.4543,46.5817,60900.0
2012-01-18 14:10:00,62.17,62.17,62.06,62.15,37900.0,46.5892,46.5892,46.5068,46.5742,37900.0
2012-01-18 14:20:00,62.15,62.28,62.12,62.24,40700.0,46.5742,46.6716,46.5517,46.6417,40700.0
2012-01-18 14:30:00,62.26,62.26,62.14,62.16,15600.0,46.6566,46.6566,46.5667,46.5817,15600.0
2012-01-18 14:40:00,62.16,62.2,62.15,62.16,31300.0,46.5817,46.6117,46.5742,46.5817,31300.0
2012-01-18 14:50:00,62.15,62.17,62.08,62.11,32100.0,46.5742,46.5892,46.5218,46.5442,32100.0
2012-01-18 15:00:00,62.13,62.17,62.06,62.15,30700.0,46.5592,46.5892,46.5068,46.5742,30700.0
2012-01-18 15:10:00,62.15,62.32,62.14,62.23,101800.0,46.5742,46.7016,46.5667,46.6342,101800.0
2012-01-18 15:20:00,62.23,62.25,62.15,62.18,57100.0,46.6342,46.6492,46.5742,46.5967,57100.0
2012-01-18 15:30:00,62.18,62.29,62.17,62.28,56300.0,46.5967,46.6791,46.5892,46.6716,56300.0
2012-01-18 15:40:00,62.28,62.48,62.26,62.33,217700.0,46.6716,46.8215,46.6566,46.7091,217700.0
2012-01-18 15:50:00,62.33,62.42,62.31,62.42,209600.0,46.7091,46.7765,46.6941,46.7765,209600.0
2012-01-19 09:30:00,62.57,62.57,61.94,62.02,88000.0,46.889,46.889,46.4168,46.4768,88000.0
2012-01-19 09:40:00,62.01,62.26,61.98,62.15,149100.0,46.4693,46.6566,46.4468,46.5742,149100.0
2012-01-19 09:50:00,62.16,62.31,62.08,62.24,73000.0,46.5817,46.6941,46.5218,46.6417,73000.0
2012-01-19 10:00:00,62.21,62.3,62.12,62.15,51900.0,46.6192,46.6866,46.5517,46.5742,51900.0
2012-01-19 10:10:00,62.15,62.23,62.12,62.22,51100.0,46.5742,46.6342,46.5517,46.6267,51100.0
2012-01-19 10:20:00,62.21,62.28,62.16,62.19,43200.0,46.6192,46.6716,46.5817,46.6042,43200.0
2012-01-19 10:30:00,62.18,62.32,62.18,62.32,36600.0,46.5967,46.7016,46.5967,46.7016,36600.0
2012-01-19 10:40:00,62.33,62.56,62.33,62.37,54300.0,46.7091,46.8815,46.7091,46.7391,54300.0
2012-01-19 10:50:00,62.36,62.49,62.33,62.46,39300.0,46.7316,46.829,46.7091,46.8065,39300.0
2012-01-19 11:00:00,62.47,62.49,62.31,62.35,34100.0,46.814,46.829,46.6941,46.7241,34100.0
2012-01-19 11:10:00,62.35,62.37,62.27,62.31,37400.0,46.7241,46.7391,46.6641,46.6941,37400.0
2012-01-19 11:20:00,62.31,62.47,62.28,62.43,73300.0,46.6941,46.814,46.6716,46.784,73300.0
2012-01-19 11:30:00,62.44,62.62,62.44,62.6,64400.0,46.7915,46.9264,46.7915,46.9114,64400.0
2012-01-19 11:40:00,62.6,62.62,62.51,62.53,30400.0,46.9114,46.9264,46.844,46.859,30400.0
2012-01-19 11:50:00,62.53,62.63,62.52,62.63,30100.0,46.859,46.9339,46.8515,46.9339,30100.0
2012-01-19 12:00:00,62.64,62.66,62.54,62.55,90500.0,46.9414,46.9564,46.8665,46.874,90500.0
2012-01-19 12:10:00,62.55,62.55,62.41,62.41,34300.0,46.874,46.874,46.7691,46.7691,34300.0
2012-01-19 12:20:00,62.4,62.4,62.25,62.3,85000.0,46.7616,46.7616,46.6492,46.6866,85000.0
2012-01-19 12:30:00,62.3,62.42,62.3,62.35,44100.0,46.6866,46.7765,46.6866,46.7241,44100.0
2012-01-19 12:40:00,62.39,62.47,62.37,62.43,24800.0,46.7541,46.814,46.7391,46.784,24800.0
2012-01-19 12:50:00,62.44,62.49,62.44,62.46,15200.0,46.7915,46.829,46.7915,46.8065,15200.0
2012-01-19 13:00:00,62.46,62.54,62.46,62.48,16600.0,46.8065,46.8665,46.8065,46.8215,16600.0
2012-01-19 13:10:00,62.48,62.48,62.32,62.35,41900.0,46.8215,46.8215,46.7016,46.7241,41900.0
2012-01-19 13:20:00,62.35,62.4,62.34,62.38,13100.0,46.7241,46.7616,46.7166,46.7466,13100.0
2012-01-19 13:30:00,62.37,62.46,62.37,62.42,22100.0,46.7391,46.8065,46.7391,46.7765,22100.0
2012-01-19 13:40:00,62.42,62.43,62.37,62.43,26200.0,46.7765,46.784,46.7391,46.784,26200.0
2012-01-19 13:50:00,62.43,62.46,62.33,62.34,30600.0,46.784,46.8065,46.7091,46.7166,30600.0
2012-01-19 14:00:00,62.33,62.43,62.32,62.33,39200.0,46.7091,46.784,46.7016,46.7091,39200.0
2012-01-19 14:10:00,62.33,62.44,62.33,62.36,46200.0,46.7091,46.7915,46.7091,46.7316,46200.0
2012-01-19 14:20:00,62.37,62.38,62.24,62.24,32700.0,46.7391,46.7466,46.6417,46.6417,32700.0
2012-01-19 14:30:00,62.24,62.27,62.19,62.2,25500.0,46.6417,46.6641,46.6042,46.6117,25500.0
2012-01-19 14:40:00,62.21,62.23,62.11,62.11,30100.0,46.6192,46.6342,46.5442,46.5442,30100.0
2012-01-19 14:50:00,62.12,62.18,62.09,62.17,21400.0,46.5517,46.5967,46.5292,46.5892,21400.0
2012-01-19 15:00:00,62.19,62.32,62.17,62.26,66100.0,46.6042,46.7016,46.5892,46.6566,66100.0
2012-01-19 15:10:00,62.25,62.26,62.16,62.22,74400.0,46.6492,46.6566,46.5817,46.6267,74400.0
2012-01-19 15:20:00,62.22,62.27,62.18,62.22,51000.0,46.6267,46.6641,46.5967,46.6267,51000.0
2012-01-19 15:30:00,62.22,62.35,62.15,62.28,84300.0,46.6267,46.7241,46.5742,46.6716,84300.0
2012-01-19 15:40:00,62.27,62.31,62.19,62.19,107700.0,46.6641,46.6941,46.6042,46.6042,107700.0
2012-01-19 15:50:00,62.18,62.25,62.12,62.21,202700.0,46.5967,46.6492,46.5517,46.6192,202700.0
2012-01-20 09:30:00,62.21,62.4,62.0,62.0,340900.0,46.6192,46.7616,46.4618,46.4618,340900.0
2012-01-20 09:40:00,62.02,62.03,61.78,61.86,107500.0,46.4768,46.4843,46.2969,46.3569,107500.0
2012-01-20 09:50:00,61.84,62.08,61.77,61.98,76400.0,46.3419,46.5218,46.2894,46.4468,76400.0
2012-01-20 10:00:00,61.99,62.02,61.78,61.79,82600.0,46.4543,46.4768,46.2969,46.3044,82600.0
2012-01-20 10:10:00,61.78,61.95,61.73,61.79,74900.0,46.2969,46.4243,46.2595,46.3044,74900.0
2012-01-20 10:20:00,61.78,61.87,61.65,61.83,111100.0,46.2969,46.3644,46.1995,46.3344,111100.0
2012-01-20 10:30:00,61.84,61.86,61.79,61.83,65400.0,46.3419,46.3569,46.3044,46.3344,65400.0
2012-01-20 10:40:00,61.82,61.85,61.78,61.83,61300.0,46.3269,46.3494,46.2969,46.3344,61300.0
2012-01-20 10:50:00,61.83,61.9,61.83,61.9,50400.0,46.3344,46.3869,46.3344,46.3869,50400.0
2012-01-20 11:00:00,61.9,61.91,61.82,61.85,75200.0,46.3869,46.3944,46.3269,46.3494,75200.0
2012-01-20 11:10:00,61.84,61.86,61.79,61.79,28500.0,46.3419,46.3569,46.3044,46.3044,28500.0
2012-01-20 11:20:00,61.8,61.83,61.63,61.68,48500.0,46.3119,46.3344,46.1845,46.222,48500.0
2012-01-20 11:30:00,61.68,61.69,61.57,61.57,30300.0,46.222,46.2295,46.1396,46.1396,30300.0
2012-01-20 11:40:00,61.58,61.59,61.38,61.38,93500.0,46.1471,46.1546,45.9972,45.9972,93500.0
2012-01-20 11:50:00,61.4,61.49,61.39,61.39,61100.0,46.0122,46.0796,46.0047,46.0047,61100.0
2012-01-20 12:00:00,61.4,61.42,61.29,61.3,97100.0,46.0122,46.0272,45.9297,45.9372,97100.0
2012-01-20 12:10:00,61.31,61.31,61.23,61.3,89600.0,45.9447,45.9447,45.8848,45.9372,89600.0
2012-01-20 12:20:00,61.29,61.31,61.24,61.25,58100.0,45.9297,45.9447,45.8923,45.8998,58100.0
2012-01-20 12:30:00,61.27,61.36,61.25,61.33,40700.0,45.9148,45.9822,45.8998,45.9597,40700.0
2012-01-20 12:40:00,61.33,61.4,61.31,61.33,98700.0,45.9597,46.0122,45.9447,45.9597,98700.0
2012-01-20 12:50:00,61.33,61.33,61.31,61.31,29800.0,45.9597,45.9597,45.9447,45.9447,29800.0
2012-01-20 13:00:00,61.32,61.4,61.32,61.4,115200.0,45.9522,46.0122,45.9522,46.0122,115200.0
2012-01-20 13:10:00,61.4,61.45,61.37,61.39,114400.0,46.0122,46.0496,45.9897,46.0047,114400.0
2012-01-20 13:20:00,61.4,61.45,61.39,61.41,103200.0,46.0122,46.0496,46.0047,46.0197,103200.0
2012-01-20 13:30:00,61.41,61.42,61.35,61.42,79000.0,46.0197,46.0272,45.9747,46.0272,79000.0
2012-01-20 13:40:00,61.43,61.43,61.37,61.37,33800.0,46.0347,46.0347,45.9897,45.9897,33800.0
2012-01-20 13:50:00,61.36,61.41,61.36,61.36,29800.0,45.9822,46.0197,45.9822,45.9822,29800.0
2012-01-20 14:00:00,61.37,61.4,61.35,61.4,37300.0,45.9897,46.0122,45.9747,46.0122,37300.0
2012-01-20 14:10:00,61.4,61.47,61.38,61.43,39900.0,46.0122,46.0646,45.9972,46.0347,39900.0
2012-01-20 14:20:00,61.42,61.47,61.39,61.42,36300.0,46.0272,46.0646,46.0047,46.0272,36300.0
2012-01-20 14:30:00,61.43,61.45,61.38,61.39,60400.0,46.0347,46.0496,45.9972,46.0047,60400.0
2012-01-20 14:40:00,61.39,61.39,61.27,61.39,102100.0,46.0047,46.0047,45.9148,46.0047,102100.0
2012-01-20 14:50:00,61.39,61.45,61.39,61.44,66700.0,46.0047,46.0496,46.0047,46.0422,66700.0
2012-01-20 15:00:00,61.44,61.48,61.43,61.46,61000.0,46.0422,46.0721,46.0347,46.0571,61000.0
2012-01-20 15:10:00,61.46,61.52,61.44,61.51,68300.0,46.0571,46.1021,46.0422,46.0946,68300.0
2012-01-20 15:20:00,61.51,61.51,61.4,61.44,83900.0,46.0946,46.0946,46.0122,46.0422,83900.0
2012-01-20 15:30:00,61.44,61.45,61.39,61.41,91800.0,46.0422,46.0496,46.0047,46.0197,91800.0
2012-01-20 15:40:00,61.4,61.48,61.4,61.45,170500.0,46.0122,46.0721,46.0122,46.0496,170500.0
2012-01-20 15:50:00,61.45,61.51,61.4,61.49,317200.0,46.0496,46.0946,46.0122,46.0796,317200.0
2012-01-23 09:30:00,61.71,62.09,61.62,61.85,87700.0,46.2445,46.5292,46.177,46.3494,87700.0
2012-01-23 09:40:00,61.83,61.86,61.7,61.82,80700.0,46.3344,46.3569,46.237,46.3269,80700.0
2012-01-23 09:50:00,61.82,61.86,61.73,61.74,62700.0,46.3269,46.3569,46.2595,46.267,62700.0
2012-01-23 10:00:00,61.74,61.9,61.74,61.85,63400.0,46.267,46.3869,46.267,46.3494,63400.0
2012-01-23 10:10:00,61.85,61.97,61.82,61.92,58100.0,46.3494,46.4393,46.3269,46.4019,58100.0
2012-01-23 10:20:00,61.92,61.97,61.91,61.95,37500.0,46.4019,46.4393,46.3944,46.4243,37500.0
2012-01-23 10:30:00,61.95,62.02,61.93,61.97,63400.0,46.4243,46.4768,46.4093,46.4393,63400.0
2012-01-23 10:40:00,61.97,61.97,61.89,61.91,53600.0,46.4393,46.4393,46.3794,46.3944,53600.0
2012-01-23 10:50:00,61.9,61.99,61.88,61.99,83300.0,46.3869,46.4543,46.3719,46.4543,83300.0
2012-01-23 11:00:00,62.0,62.02,61.89,61.93,41200.0,46.4618,46.4768,46.3794,46.4093,41200.0
2012-01-23 11:10:00,61.93,61.98,61.9,61.91,26800.0,46.4093,46.4468,46.3869,46.3944,26800.0
2012-01-23 11:20:00,61.91,61.91,61.8,61.83,64600.0,46.3944,46.3944,46.3119,46.3344,64600.0
2012-01-23 11:30:00,61.83,61.86,61.6,61.6,45500.0,46.3344,46.3569,46.1621,46.1621,45500.0
2012-01-23 11:40:00,61.6,61.61,61.5,61.52,45300.0,46.1621,46.1695,46.0871,46.1021,45300.0
2012-01-23 11:50:00,61.51,61.59,61.49,61.49,39600.0,46.0946,46.1546,46.0796,46.0796,39600.0
2012-01-23 12:00:00,61.49,61.52,61.38,61.47,41100.0,46.0796,46.1021,45.9972,46.0646,41100.0
2012-01-23 12:10:00,61.46,61.51,61.39,61.43,36600.0,46.0571,46.0946,46.0047,46.0347,36600.0
2012-01-23 12:20:00,61.42,61.46,61.38,61.39,18600.0,46.0272,46.0571,45.9972,46.0047,18600.0
2012-01-23 12:30:00,61.4,61.4,61.35,61.38,19200.0,46.0122,46.0122,45.9747,45.9972,19200.0
2012-01-23 12:40:00,61.37,61.38,61.33,61.35,23300.0,45.9897,45.9972,45.9597,45.9747,23300.0
2012-01-23 12:50:00,61.35,61.36,61.28,61.34,24200.0,45.9747,45.9822,45.9222,45.9672,24200.0
2012-01-23 13:00:00,61.33,61.54,61.33,61.54,37300.0,45.9597,46.1171,45.9597,46.1171,37300.0
2012-01-23 13:10:00,61.54,61.6,61.54,61.54,25400.0,46.1171,46.1621,46.1171,46.1171,25400.0
2012-01-23 13:20:00,61.55,61.6,61.51,61.6,42200.0,46.1246,46.1621,46.0946,46.1621,42200.0
2012-01-23 13:30:00,61.6,61.71,61.6,61.66,41400.0,46.1621,46.2445,46.1621,46.207,41400.0
2012-01-23 13:40:00,61.66,61.67,61.52,61.58,23200.0,46.207,46.2145,46.1021,46.1471,23200.0
2012-01-23 13:50:00,61.59,61.74,61.59,61.73,63100.0,46.1546,46.267,46.1546,46.2595,63100.0
2012-01-23 14:00:00,61.74,61.77,61.7,61.75,31000.0,46.267,46.2894,46.237,46.2745,31000.0
2012-01-23 14:10:00,61.76,61.79,61.66,61.69,24400.0,46.282,46.3044,46.207,46.2295,24400.0
2012-01-23 14:20:00,61.69,61.72,61.65,61.71,40200.0,46.2295,46.252,46.1995,46.2445,40200.0
2012-01-23 14:30:00,61.72,61.75,61.69,61.72,28500.0,46.252,46.2745,46.2295,46.252,28500.0
2012-01-23 14:40:00,61.73,61.75,61.66,61.7,39600.0,46.2595,46.2745,46.207,46.237,39600.0
2012-01-23 14:50:00,61.7,61.76,61.64,61.72,49300.0,46.237,46.282,46.192,46.252,49300.0
2012-01-23 15:00:00,61.73,61.76,61.7,61.75,50300.0,46.2595,46.282,46.237,46.2745,50300.0
2012-01-23 15:10:00,61.74,61.79,61.7,61.77,72200.0,46.267,46.3044,46.237,46.2894,72200.0
2012-01-23 15:20:00,61.77,61.85,61.73,61.76,124700.0,46.2894,46.3494,46.2595,46.282,124700.0
2012-01-23 15:30:00,61.77,61.9,61.77,61.86,66900.0,46.2894,46.3869,46.2894,46.3569,66900.0
2012-01-23 15:40:00,61.86,61.96,61.85,61.95,140900.0,46.3569,46.4318,46.3494,46.4243,140900.0
2012-01-23 15:50:00,61.94,61.96,61.79,61.82,169300.0,46.4168,46.4318,46.3044,46.3269,169300.0
2012-01-24 09:30:00,61.57,61.69,61.4,61.68,41500.0,46.1396,46.2295,46.0122,46.222,41500.0
2012-01-24 09:40:00,61.69,61.78,61.54,61.75,41000.0,46.2295,46.2969,46.1171,46.2745,41000.0
2012-01-24 09:50:00,61.75,61.8,61.67,61.7,41000.0,46.2745,46.3119,46.2145,46.237,41000.0
2012-01-24 10:00:00,61.69,61.96,61.69,61.85,36900.0,46.2295,46.4318,46.2295,46.3494,36900.0
2012-01-24 10:10:00,61.84,62.0,61.82,61.99,35500.0,46.3419,46.4618,46.3269,46.4543,35500.0
2012-01-24 10:20:00,61.99,62.01,61.85,61.9,46900.0,46.4543,46.4693,46.3494,46.3869,46900.0
2012-01-24 10:30:00,61.9,62.0,61.8,61.96,47600.0,46.3869,46.4618,46.3119,46.4318,47600.0
2012-01-24 10:40:00,61.95,62.02,61.92,61.96,85500.0,46.4243,46.4768,46.4019,46.4318,85500.0
2012-01-24 10:50:00,61.97,62.03,61.93,62.01,78100.0,46.4393,46.4843,46.4093,46.4693,78100.0
2012-01-24 11:00:00,62.0,62.05,61.97,62.05,38800.0,46.4618,46.4993,46.4393,46.4993,38800.0
2012-01-24 11:10:00,62.04,62.1,61.99,62.0,80800.0,46.4918,46.5367,46.4543,46.4618,80800.0
2012-01-24 11:20:00,62.02,62.08,61.95,61.98,93500.0,46.4768,46.5218,46.4243,46.4468,93500.0
2012-01-24 11:30:00,61.98,62.05,61.95,62.03,29000.0,46.4468,46.4993,46.4243,46.4843,29000.0
2012-01-24 11:40:00,62.04,62.09,62.0,62.05,30800.0,46.4918,46.5292,46.4618,46.4993,30800.0
2012-01-24 11:50:00,62.05,62.06,61.95,62.0,31400.0,46.4993,46.5068,46.4243,46.4618,31400.0
2012-01-24 12:00:00,62.0,62.03,61.96,61.99,26800.0,46.4618,46.4843,46.4318,46.4543,26800.0
2012-01-24 12:10:00,61.99,62.03,61.96,62.03,25000.0,46.4543,46.4843,46.4318,46.4843,25000.0
2012-01-24 12:20:00,62.04,62.05,61.98,62.0,21100.0,46.4918,46.4993,46.4468,46.4618,21100.0
2012-01-24 12:30:00,62.0,62.05,61.97,62.05,14000.0,46.4618,46.4993,46.4393,46.4993,14000.0
2012-01-24 12:40:00,62.05,62.13,62.02,62.12,43400.0,46.4993,46.5592,46.4768,46.5517,43400.0
2012-01-24 12:50:00,62.12,62.2,62.12,62.2,15400.0,46.5517,46.6117,46.5517,46.6117,15400.0
2012-01-24 13:00:00,62.18,62.2,62.12,62.14,17200.0,46.5967,46.6117,46.5517,46.5667,17200.0
2012-01-24 13:10:00,62.13,62.16,62.05,62.06,14800.0,46.5592,46.5817,46.4993,46.5068,14800.0
2012-01-24 13:20:00,62.04,62.05,62.01,62.04,13500.0,46.4918,46.4993,46.4693,46.4918,13500.0
2012-01-24 13:30:00,62.03,62.05,61.99,61.99,15500.0,46.4843,46.4993,46.4543,46.4543,15500.0
2012-01-24 13:40:00,61.99,62.1,61.98,62.1,50900.0,46.4543,46.5367,46.4468,46.5367,50900.0
2012-01-24 13:50:00,62.11,62.14,62.08,62.12,19000.0,46.5442,46.5667,46.5218,46.5517,19000.0
2012-01-24 14:00:00,62.11,62.14,62.03,62.08,16800.0,46.5442,46.5667,46.4843,46.5218,16800.0
2012-01-24 14:10:00,62.08,62.27,62.08,62.24,53000.0,46.5218,46.6641,46.5218,46.6417,53000.0
2012-01-24 14:20:00,62.25,62.27,62.19,62.24,39700.0,46.6492,46.6641,46.6042,46.6417,39700.0
2012-01-24 14:30:00,62.23,62.25,62.16,62.18,32300.0,46.6342,46.6492,46.5817,46.5967,32300.0
2012-01-24 14:40:00,62.18,62.21,62.1,62.11,48300.0,46.5967,46.6192,46.5367,46.5442,48300.0
2012-01-24 14:50:00,62.09,62.17,62.07,62.11,30300.0,46.5292,46.5892,46.5143,46.5442,30300.0
2012-01-24 15:00:00,62.11,62.26,62.1,62.25,38500.0,46.5442,46.6566,46.5367,46.6492,38500.0
2012-01-24 15:10:00,62.25,62.32,62.23,62.29,45100.0,46.6492,46.7016,46.6342,46.6791,45100.0
2012-01-24 15:20:00,62.29,62.39,62.29,62.38,55400.0,46.6791,46.7541,46.6791,46.7466,55400.0
2012-01-24 15:30:00,62.39,62.47,62.36,62.39,73500.0,46.7541,46.814,46.7316,46.7541,73500.0
2012-01-24 15:40:00,62.37,62.51,62.32,62.48,101400.0,46.7391,46.844,46.7016,46.8215,101400.0
2012-01-24 15:50:00,62.49,62.49,62.38,62.47,314400.0,46.829,46.829,46.7466,46.814,314400.0
2012-01-25 09:30:00,62.47,62.56,62.26,62.41,42500.0,46.814,46.8815,46.6566,46.7691,42500.0
2012-01-25 09:40:00,62.41,62.48,62.27,62.29,43100.0,46.7691,46.8215,46.6641,46.6791,43100.0
2012-01-25 09:50:00,62.27,62.43,62.27,62.39,91900.0,46.6641,46.784,46.6641,46.7541,91900.0
2012-01-25 10:00:00,62.38,62.56,62.31,62.53,181400.0,46.7466,46.8815,46.6941,46.859,181400.0
2012-01-25 10:10:00,62.52,62.6,62.51,62.6,31500.0,46.8515,46.9114,46.844,46.9114,31500.0
2012-01-25 10:20:00,62.6,62.61,62.54,62.54,29100.0,46.9114,46.9189,46.8665,46.8665,29100.0
2012-01-25 10:30:00,62.54,62.54,62.41,62.52,20800.0,46.8665,46.8665,46.7691,46.8515,20800.0
2012-01-25 10:40:00,62.52,62.55,62.48,62.49,22000.0,46.8515,46.874,46.8215,46.829,22000.0
2012-01-25 10:50:00,62.48,62.51,62.41,62.51,18100.0,46.8215,46.844,46.7691,46.844,18100.0
2012-01-25 11:00:00,62.5,62.58,62.48,62.53,66900.0,46.8365,46.8964,46.8215,46.859,66900.0
2012-01-25 11:10:00,62.52,62.57,62.51,62.57,21600.0,46.8515,46.889,46.844,46.889,21600.0
2012-01-25 11:20:00,62.57,62.62,62.56,62.61,20400.0,46.889,46.9264,46.8815,46.9189,20400.0
2012-01-25 11:30:00,62.62,62.75,62.61,62.75,47700.0,46.9264,47.0238,46.9189,47.0238,47700.0
2012-01-25 11:40:00,62.74,62.74,62.59,62.61,13600.0,47.0163,47.0163,46.9039,46.9189,13600.0
2012-01-25 11:50:00,62.6,62.66,62.55,62.6,22300.0,46.9114,46.9564,46.874,46.9114,22300.0
2012-01-25 12:00:00,62.6,62.63,62.57,62.58,25800.0,46.9114,46.9339,46.889,46.8964,25800.0
2012-01-25 12:10:00,62.56,62.61,62.55,62.58,17300.0,46.8815,46.9189,46.874,46.8964,17300.0
2012-01-25 12:20:00,62.58,62.79,62.56,62.73,32000.0,46.8964,47.0538,46.8815,47.0089,32000.0
2012-01-25 12:30:00,62.72,62.82,62.65,62.8,43100.0,47.0014,47.0763,46.9489,47.0613,43100.0
2012-01-25 12:40:00,62.8,62.81,62.67,62.77,28300.0,47.0613,47.0688,46.9639,47.0388,28300.0
2012-01-25 12:50:00,62.77,62.84,62.66,62.81,30500.0,47.0388,47.0913,46.9564,47.0688,30500.0
2012-01-25 13:00:00,62.8,63.0,62.8,62.92,46000.0,47.0613,47.2112,47.0613,47.1512,46000.0
2012-01-25 13:10:00,62.92,63.09,62.89,63.05,117700.0,47.1512,47.2786,47.1288,47.2487,117700.0
2012-01-25 13:20:00,63.04,63.13,62.99,63.13,32200.0,47.2412,47.3086,47.2037,47.3086,32200.0
2012-01-25 13:30:00,63.12,63.27,63.11,63.27,38300.0,47.3011,47.4135,47.2936,47.4135,38300.0
2012-01-25 13:40:00,63.27,63.39,63.27,63.36,45200.0,47.4135,47.5034,47.4135,47.481,45200.0
2012-01-25 13:50:00,63.36,63.38,63.18,63.34,86100.0,47.481,47.496,47.3461,47.466,86100.0
2012-01-25 14:00:00,63.35,63.37,63.11,63.11,51700.0,47.4735,47.4885,47.2936,47.2936,51700.0
2012-01-25 14:10:00,63.1,63.19,63.1,63.1,34700.0,47.2861,47.3536,47.2861,47.2861,34700.0
2012-01-25 14:20:00,63.12,63.18,62.94,62.96,85600.0,47.3011,47.3461,47.1662,47.1812,85600.0
2012-01-25 14:30:00,62.96,63.06,62.92,62.95,42200.0,47.1812,47.2562,47.1512,47.1737,42200.0
2012-01-25 14:40:00,62.95,62.98,62.87,62.92,71000.0,47.1737,47.1962,47.1138,47.1512,71000.0
2012-01-25 14:50:00,62.92,63.05,62.91,62.97,81700.0,47.1512,47.2487,47.1437,47.1887,81700.0
2012-01-25 15:00:00,62.97,63.0,62.94,62.97,35900.0,47.1887,47.2112,47.1662,47.1887,35900.0
2012-01-25 15:10:00,62.97,63.0,62.92,62.93,51300.0,47.1887,47.2112,47.1512,47.1587,51300.0
2012-01-25 15:20:00,62.94,62.97,62.88,62.9,107000.0,47.1662,47.1887,47.1213,47.1363,107000.0
2012-01-25 15:30:00,62.91,63.0,62.9,62.99,131100.0,47.1437,47.2112,47.1363,47.2037,131100.0
2012-01-25 15:40:00,62.98,63.1,62.96,63.05,94000.0,47.1962,47.2861,47.1812,47.2487,94000.0
2012-01-25 15:50:00,63.06,63.09,62.93,62.98,188000.0,47.2562,47.2786,47.1587,47.1962,188000.0
2012-01-26 09:30:00,63.01,63.08,62.53,62.76,107400.0,47.2187,47.2711,46.859,47.0313,107400.0
2012-01-26 09:40:00,62.74,62.74,62.54,62.54,134300.0,47.0163,47.0163,46.8665,46.8665,134300.0
2012-01-26 09:50:00,62.54,62.59,62.48,62.57,157900.0,46.8665,46.9039,46.8215,46.889,157900.0
2012-01-26 10:00:00,62.57,62.76,62.57,62.71,70500.0,46.889,47.0313,46.889,46.9939,70500.0
2012-01-26 10:10:00,62.71,62.81,62.66,62.8,78200.0,46.9939,47.0688,46.9564,47.0613,78200.0
2012-01-26 10:20:00,62.8,62.9,62.71,62.71,75100.0,47.0613,47.1363,46.9939,46.9939,75100.0
2012-01-26 10:30:00,62.71,62.76,62.55,62.58,135000.0,46.9939,47.0313,46.874,46.8964,135000.0
2012-01-26 10:40:00,62.58,62.68,62.52,62.56,77300.0,46.8964,46.9714,46.8515,46.8815,77300.0
2012-01-26 10:50:00,62.56,62.59,62.33,62.38,108500.0,46.8815,46.9039,46.7091,46.7466,108500.0
2012-01-26 11:00:00,62.38,62.41,62.29,62.38,69100.0,46.7466,46.7691,46.6791,46.7466,69100.0
2012-01-26 11:10:00,62.37,62.58,62.34,62.58,54900.0,46.7391,46.8964,46.7166,46.8964,54900.0
2012-01-26 11:20:00,62.59,62.6,62.47,62.51,44300.0,46.9039,46.9114,46.814,46.844,44300.0
2012-01-26 11:30:00,62.5,62.51,62.44,62.44,30500.0,46.8365,46.844,46.7915,46.7915,30500.0
2012-01-26 11:40:00,62.44,62.47,62.27,62.27,31500.0,46.7915,46.814,46.6641,46.6641,31500.0
2012-01-26 11:50:00,62.29,62.4,62.28,62.38,33200.0,46.6791,46.7616,46.6716,46.7466,33200.0
2012-01-26 12:00:00,62.38,62.47,62.38,62.43,16000.0,46.7466,46.814,46.7466,46.784,16000.0
2012-01-26 12:10:00,62.44,62.45,62.33,62.4,70700.0,46.7915,46.799,46.7091,46.7616,70700.0
2012-01-26 12:20:00,62.41,62.43,62.33,62.34,38000.0,46.7691,46.784,46.7091,46.7166,38000.0
2012-01-26 12:30:00,62.34,62.41,62.31,62.38,22600.0,46.7166,46.7691,46.6941,46.7466,22600.0
2012-01-26 12:40:00,62.38,62.4,62.32,62.4,33100.0,46.7466,46.7616,46.7016,46.7616,33100.0
2012-01-26 12:50:00,62.39,62.47,62.35,62.35,21700.0,46.7541,46.814,46.7241,46.7241,21700.0
2012-01-26 13:00:00,62.37,62.52,62.35,62.42,33200.0,46.7391,46.8515,46.7241,46.7765,33200.0
2012-01-26 13:10:00,62.44,62.51,62.4,62.42,44000.0,46.7915,46.844,46.7616,46.7765,44000.0
2012-01-26 13:20:00,62.41,62.42,62.35,62.35,36700.0,46.7691,46.7765,46.7241,46.7241,36700.0
2012-01-26 13:30:00,62.34,62.36,62.29,62.29,55000.0,46.7166,46.7316,46.6791,46.6791,55000.0
2012-01-26 13:40:00,62.29,62.31,62.23,62.23,54500.0,46.6791,46.6941,46.6342,46.6342,54500.0
2012-01-26 13:50:00,62.22,62.42,62.2,62.38,103400.0,46.6267,46.7765,46.6117,46.7466,103400.0
2012-01-26 14:00:00,62.4,62.4,62.33,62.37,43100.0,46.7616,46.7616,46.7091,46.7391,43100.0
2012-01-26 14:10:00,62.38,62.38,62.2,62.21,40700.0,46.7466,46.7466,46.6117,46.6192,40700.0
2012-01-26 14:20:00,62.21,62.23,62.02,62.04,62500.0,46.6192,46.6342,46.4768,46.4918,62500.0
2012-01-26 14:30:00,62.05,62.09,62.02,62.08,43300.0,46.4993,46.5292,46.4768,46.5218,43300.0
2012-01-26 14:40:00,62.09,62.24,62.06,62.15,44400.0,46.5292,46.6417,46.5068,46.5742,44400.0
2012-01-26 14:50:00,62.16,62.2,62.09,62.1,33500.0,46.5817,46.6117,46.5292,46.5367,33500.0
2012-01-26 15:00:00,62.1,62.11,62.01,62.06,47000.0,46.5367,46.5442,46.4693,46.5068,47000.0
2012-01-26 15:10:00,62.06,62.11,61.93,61.97,56700.0,46.5068,46.5442,46.4093,46.4393,56700.0
2012-01-26 15:20:00,61.98,62.0,61.81,61.83,70900.0,46.4468,46.4618,46.3194,46.3344,70900.0
2012-01-26 15:30:00,61.83,62.01,61.79,62.01,103600.0,46.3344,46.4693,46.3044,46.4693,103600.0
2012-01-26 15:40:00,62.02,62.17,61.9,62.15,132900.0,46.4768,46.5892,46.3869,46.5742,132900.0
2012-01-26 15:50:00,62.15,62.18,62.09,62.17,214200.0,46.5742,46.5967,46.5292,46.5892,214200.0
2012-01-27 09:30:00,62.08,62.1,61.82,62.0,45200.0,46.5218,46.5367,46.3269,46.4618,45200.0
2012-01-27 09:40:00,62.0,62.04,61.9,61.91,49500.0,46.4618,46.4918,46.3869,46.3944,49500.0
2012-01-27 09:50:00,61.91,62.0,61.84,61.95,35900.0,46.3944,46.4618,46.3419,46.4243,35900.0
2012-01-27 10:00:00,61.95,62.37,61.91,62.26,144300.0,46.4243,46.7391,46.3944,46.6566,144300.0
2012-01-27 10:10:00,62.27,62.36,62.04,62.11,87800.0,46.6641,46.7316,46.4918,46.5442,87800.0
2012-01-27 10:20:00,62.09,62.31,62.08,62.2,73300.0,46.5292,46.6941,46.5218,46.6117,73300.0
2012-01-27 10:30:00,62.24,62.41,62.24,62.34,45300.0,46.6417,46.7691,46.6417,46.7166,45300.0
2012-01-27 10:40:00,62.33,62.56,62.32,62.56,69200.0,46.7091,46.8815,46.7016,46.8815,69200.0
2012-01-27 10:50:00,62.57,62.94,62.57,62.93,74800.0,46.889,47.1662,46.889,47.1587,74800.0
2012-01-27 11:00:00,62.94,63.09,62.9,62.97,105900.0,47.1662,47.2786,47.1363,47.1887,105900.0
2012-01-27 11:10:00,62.97,63.0,62.92,62.98,83300.0,47.1887,47.2112,47.1512,47.1962,83300.0
2012-01-27 11:20:00,62.99,63.0,62.87,62.89,77300.0,47.2037,47.2112,47.1138,47.1288,77300.0
2012-01-27 11:30:00,62.89,62.91,62.66,62.68,84500.0,47.1288,47.1437,46.9564,46.9714,84500.0
2012-01-27 11:40:00,62.69,62.78,62.64,62.74,60500.0,46.9789,47.0463,46.9414,47.0163,60500.0
2012-01-27 11:50:00,62.74,62.77,62.72,62.74,42900.0,47.0163,47.0388,47.0014,47.0163,42900.0
2012-01-27 12:00:00,62.74,62.77,62.69,62.7,43800.0,47.0163,47.0388,46.9789,46.9864,43800.0
2012-01-27 12:10:00,62.71,62.8,62.68,62.79,113700.0,46.9939,47.0613,46.9714,47.0538,113700.0
2012-01-27 12:20:00,62.79,62.9,62.79,62.9,50800.0,47.0538,47.1363,47.0538,47.1363,50800.0
2012-01-27 12:30:00,62.89,62.9,62.84,62.89,45000.0,47.1288,47.1363,47.0913,47.1288,45000.0
2012-01-27 12:40:00,62.9,62.96,62.83,62.85,22000.0,47.1363,47.1812,47.0838,47.0988,22000.0
2012-01-27 12:50:00,62.85,62.91,62.82,62.9,112800.0,47.0988,47.1437,47.0763,47.1363,112800.0
2012-01-27 13:00:00,62.9,62.98,62.89,62.95,64700.0,47.1363,47.1962,47.1288,47.1737,64700.0
2012-01-27 13:10:00,62.93,62.95,62.88,62.91,33600.0,47.1587,47.1737,47.1213,47.1437,33600.0
2012-01-27 13:20:00,62.9,62.95,62.82,62.86,107500.0,47.1363,47.1737,47.0763,47.1063,107500.0
2012-01-27 13:30:00,62.86,62.93,62.86,62.89,24400.0,47.1063,47.1587,47.1063,47.1288,24400.0
2012-01-27 13:40:00,62.89,63.0,62.89,62.97,67500.0,47.1288,47.2112,47.1288,47.1887,67500.0
2012-01-27 13:50:00,62.96,62.97,62.89,62.96,32800.0,47.1812,47.1887,47.1288,47.1812,32800.0
2012-01-27 14:00:00,62.97,62.99,62.96,62.98,33900.0,47.1887,47.2037,47.1812,47.1962,33900.0
2012-01-27 14:10:00,62.98,63.0,62.94,62.95,29500.0,47.1962,47.2112,47.1662,47.1737,29500.0
2012-01-27 14:20:00,62.95,62.99,62.9,62.94,46500.0,47.1737,47.2037,47.1363,47.1662,46500.0
2012-01-27 14:30:00,62.96,63.07,62.96,63.01,27100.0,47.1812,47.2636,47.1812,47.2187,27100.0
2012-01-27 14:40:00,63.01,63.11,63.0,63.07,31800.0,47.2187,47.2936,47.2112,47.2636,31800.0
2012-01-27 14:50:00,63.06,63.15,63.05,63.15,40900.0,47.2562,47.3236,47.2487,47.3236,40900.0
2012-01-27 15:00:00,63.15,63.22,63.15,63.19,52800.0,47.3236,47.3761,47.3236,47.3536,52800.0
2012-01-27 15:10:00,63.19,63.19,63.12,63.12,50400.0,47.3536,47.3536,47.3011,47.3011,50400.0
2012-01-27 15:20:00,63.12,63.2,63.12,63.18,51900.0,47.3011,47.3611,47.3011,47.3461,51900.0
2012-01-27 15:30:00,63.19,63.21,63.15,63.17,87500.0,47.3536,47.3686,47.3236,47.3386,87500.0
2012-01-27 15:40:00,63.17,63.2,63.05,63.12,64500.0,47.3386,47.3611,47.2487,47.3011,64500.0
2012-01-27 15:50:00,63.13,63.16,63.02,63.02,194400.0,47.3086,47.3311,47.2262,47.2262,194400.0
2012-01-30 09:30:00,62.52,62.55,62.27,62.46,63800.0,46.8515,46.874,46.6641,46.8065,63800.0
2012-01-30 09:40:00,62.44,62.51,62.31,62.33,46700.0,46.7915,46.844,46.6941,46.7091,46700.0
2012-01-30 09:50:00,62.33,62.55,62.28,62.54,34500.0,46.7091,46.874,46.6716,46.8665,34500.0
2012-01-30 10:00:00,62.54,62.6,62.42,62.49,49700.0,46.8665,46.9114,46.7765,46.829,49700.0
2012-01-30 10:10:00,62.48,62.57,62.39,62.45,39600.0,46.8215,46.889,46.7541,46.799,39600.0
2012-01-30 10:20:00,62.47,62.52,62.39,62.42,28500.0,46.814,46.8515,46.7541,46.7765,28500.0
2012-01-30 10:30:00,62.43,62.5,62.4,62.43,19900.0,46.784,46.8365,46.7616,46.784,19900.0
2012-01-30 10:40:00,62.41,62.5,62.39,62.49,42900.0,46.7691,46.8365,46.7541,46.829,42900.0
2012-01-30 10:50:00,62.49,62.49,62.4,62.41,26200.0,46.829,46.829,46.7616,46.7691,26200.0
2012-01-30 11:00:00,62.4,62.48,62.38,62.45,36800.0,46.7616,46.8215,46.7466,46.799,36800.0
2012-01-30 11:10:00,62.45,62.46,62.35,62.4,31000.0,46.799,46.8065,46.7241,46.7616,31000.0
2012-01-30 11:20:00,62.4,62.43,62.38,62.41,33100.0,46.7616,46.784,46.7466,46.7691,33100.0
2012-01-30 11:30:00,62.4,62.42,62.36,62.4,37100.0,46.7616,46.7765,46.7316,46.7616,37100.0
2012-01-30 11:40:00,62.38,62.42,62.37,62.37,46300.0,46.7466,46.7765,46.7391,46.7391,46300.0
2012-01-30 11:50:00,62.36,62.37,62.3,62.34,36900.0,46.7316,46.7391,46.6866,46.7166,36900.0
2012-01-30 12:00:00,62.34,62.43,62.32,62.42,37900.0,46.7166,46.784,46.7016,46.7765,37900.0
2012-01-30 12:10:00,62.41,62.45,62.4,62.45,54100.0,46.7691,46.799,46.7616,46.799,54100.0
2012-01-30 12:20:00,62.44,62.45,62.41,62.44,30100.0,46.7915,46.799,46.7691,46.7915,30100.0
2012-01-30 12:30:00,62.43,62.45,62.38,62.4,43300.0,46.784,46.799,46.7466,46.7616,43300.0
2012-01-30 12:40:00,62.39,62.43,62.34,62.41,18700.0,46.7541,46.784,46.7166,46.7691,18700.0
2012-01-30 12:50:00,62.4,62.4,62.33,62.38,17500.0,46.7616,46.7616,46.7091,46.7466,17500.0
2012-01-30 13:00:00,62.37,62.38,62.27,62.28,18300.0,46.7391,46.7466,46.6641,46.6716,18300.0
2012-01-30 13:10:00,62.27,62.34,62.25,62.32,27500.0,46.6641,46.7166,46.6492,46.7016,27500.0
2012-01-30 13:20:00,62.32,62.41,62.31,62.4,58200.0,46.7016,46.7691,46.6941,46.7616,58200.0
2012-01-30 13:30:00,62.41,62.45,62.37,62.44,34000.0,46.7691,46.799,46.7391,46.7915,34000.0
2012-01-30 13:40:00,62.45,62.49,62.42,62.46,48100.0,46.799,46.829,46.7765,46.8065,48100.0
2012-01-30 13:50:00,62.46,62.55,62.44,62.55,19900.0,46.8065,46.874,46.7915,46.874,19900.0
2012-01-30 14:00:00,62.54,62.56,62.49,62.55,29500.0,46.8665,46.8815,46.829,46.874,29500.0
2012-01-30 14:10:00,62.54,62.67,62.54,62.63,35600.0,46.8665,46.9639,46.8665,46.9339,35600.0
2012-01-30 14:20:00,62.63,62.64,62.61,62.63,24700.0,46.9339,46.9414,46.9189,46.9339,24700.0
2012-01-30 14:30:00,62.63,62.68,62.63,62.65,34500.0,46.9339,46.9714,46.9339,46.9489,34500.0
2012-01-30 14:40:00,62.66,62.75,62.65,62.72,34200.0,46.9564,47.0238,46.9489,47.0014,34200.0
2012-01-30 14:50:00,62.72,62.74,62.63,62.7,58400.0,47.0014,47.0163,46.9339,46.9864,58400.0
2012-01-30 15:00:00,62.71,62.76,62.67,62.75,47200.0,46.9939,47.0313,46.9639,47.0238,47200.0
2012-01-30 15:10:00,62.75,62.83,62.74,62.79,37000.0,47.0238,47.0838,47.0163,47.0538,37000.0
2012-01-30 15:20:00,62.79,62.84,62.78,62.82,51400.0,47.0538,47.0913,47.0463,47.0763,51400.0
2012-01-30 15:30:00,62.82,62.88,62.79,62.82,72300.0,47.0763,47.1213,47.0538,47.0763,72300.0
2012-01-30 15:40:00,62.83,62.86,62.79,62.83,58100.0,47.0838,47.1063,47.0538,47.0838,58100.0
2012-01-30 15:50:00,62.84,62.88,62.81,62.86,143900.0,47.0913,47.1213,47.0688,47.1063,143900.0
2012-01-31 09:30:00,63.0,63.47,63.0,63.42,75100.0,47.2112,47.5634,47.2112,47.5259,75100.0
2012-01-31 09:40:00,63.47,63.48,62.97,63.01,97400.0,47.5634,47.5709,47.1887,47.2187,97400.0
2012-01-31 09:50:00,63.03,63.27,62.93,63.09,34200.0,47.2337,47.4135,47.1587,47.2786,34200.0
2012-01-31 10:00:00,63.04,63.11,62.88,63.0,46800.0,47.2412,47.2936,47.1213,47.2112,46800.0
2012-01-31 10:10:00,63.01,63.27,62.96,63.27,46200.0,47.2187,47.4135,47.1812,47.4135,46200.0
2012-01-31 10:20:00,63.28,63.34,63.11,63.14,45100.0,47.421,47.466,47.2936,47.3161,45100.0
2012-01-31 10:30:00,63.16,63.16,62.84,62.86,56300.0,47.3311,47.3311,47.0913,47.1063,56300.0
2012-01-31 10:40:00,62.86,62.91,62.8,62.88,36700.0,47.1063,47.1437,47.0613,47.1213,36700.0
2012-01-31 10:50:00,62.88,62.92,62.8,62.89,25200.0,47.1213,47.1512,47.0613,47.1288,25200.0
2012-01-31 11:00:00,62.89,62.95,62.88,62.91,30700.0,47.1288,47.1737,47.1213,47.1437,30700.0
2012-01-31 11:10:00,62.91,62.94,62.82,62.9,53300.0,47.1437,47.1662,47.0763,47.1363,53300.0
2012-01-31 11:20:00,62.89,63.02,62.86,63.02,50000.0,47.1288,47.2262,47.1063,47.2262,50000.0
2012-01-31 11:30:00,63.02,63.06,62.9,63.03,96300.0,47.2262,47.2562,47.1363,47.2337,96300.0
2012-01-31 11:40:00,63.03,63.09,62.99,63.04,53000.0,47.2337,47.2786,47.2037,47.2412,53000.0
2012-01-31 11:50:00,63.04,63.15,63.04,63.15,23900.0,47.2412,47.3236,47.2412,47.3236,23900.0
2012-01-31 12:00:00,63.14,63.16,63.03,63.12,30900.0,47.3161,47.3311,47.2337,47.3011,30900.0
2012-01-31 12:10:00,63.12,63.13,62.97,63.13,29300.0,47.3011,47.3086,47.1887,47.3086,29300.0
2012-01-31 12:20:00,63.13,63.13,62.98,62.98,35200.0,47.3086,47.3086,47.1962,47.1962,35200.0
2012-01-31 12:30:00,62.97,63.2,62.96,63.19,101800.0,47.1887,47.3611,47.1812,47.3536,101800.0
2012-01-31 12:40:00,63.19,63.26,63.12,63.25,93500.0,47.3536,47.406,47.3011,47.3985,93500.0
2012-01-31 12:50:00,63.26,63.37,63.22,63.33,75200.0,47.406,47.4885,47.3761,47.4585,75200.0
2012-01-31 13:00:00,63.34,63.39,63.24,63.36,43200.0,47.466,47.5034,47.391,47.481,43200.0
2012-01-31 13:10:00,63.37,63.52,63.34,63.41,89000.0,47.4885,47.6009,47.466,47.5184,89000.0
2012-01-31 13:20:00,63.4,63.44,63.34,63.4,20000.0,47.5109,47.5409,47.466,47.5109,20000.0
2012-01-31 13:30:00,63.39,63.43,63.29,63.37,56600.0,47.5034,47.5334,47.4285,47.4885,56600.0
2012-01-31 13:40:00,63.36,63.46,63.35,63.42,51300.0,47.481,47.5559,47.4735,47.5259,51300.0
2012-01-31 13:50:00,63.43,63.48,63.34,63.43,34100.0,47.5334,47.5709,47.466,47.5334,34100.0
2012-01-31 14:00:00,63.42,63.53,63.37,63.52,61500.0,47.5259,47.6084,47.4885,47.6009,61500.0
2012-01-31 14:10:00,63.51,63.63,63.48,63.54,61400.0,47.5934,47.6833,47.5709,47.6159,61400.0
2012-01-31 14:20:00,63.55,63.6,63.46,63.48,74800.0,47.6234,47.6608,47.5559,47.5709,74800.0
2012-01-31 14:30:00,63.46,63.51,63.44,63.48,46400.0,47.5559,47.5934,47.5409,47.5709,46400.0
2012-01-31 14:40:00,63.48,63.52,63.39,63.43,67900.0,47.5709,47.6009,47.5034,47.5334,67900.0
2012-01-31 14:50:00,63.44,63.55,63.44,63.5,88400.0,47.5409,47.6234,47.5409,47.5859,88400.0
2012-01-31 15:00:00,63.5,63.53,63.43,63.48,105700.0,47.5859,47.6084,47.5334,47.5709,105700.0
2012-01-31 15:10:00,63.47,63.53,63.39,63.52,75200.0,47.5634,47.6084,47.5034,47.6009,75200.0
2012-01-31 15:20:00,63.52,63.54,63.42,63.52,60900.0,47.6009,47.6159,47.5259,47.6009,60900.0
2012-01-31 15:30:00,63.53,63.54,63.4,63.43,120400.0,47.6084,47.6159,47.5109,47.5334,120400.0
2012-01-31 15:40:00,63.43,63.53,63.37,63.43,175100.0,47.5334,47.6084,47.4885,47.5334,175100.0
2012-01-31 15:50:00,63.42,63.53,63.38,63.49,292500.0,47.5259,47.6084,47.496,47.5784,292500.0
2012-02-01 09:30:00,63.71,63.84,63.35,63.63,189300.0,47.7433,47.8407,47.4735,47.6833,189300.0
2012-02-01 09:40:00,63.62,63.63,63.31,63.48,91300.0,47.6758,47.6833,47.4435,47.5709,91300.0
2012-02-01 09:50:00,63.45,63.56,63.35,63.47,88200.0,47.5484,47.6308,47.4735,47.5634,88200.0
2012-02-01 10:00:00,63.48,63.67,63.38,63.64,86000.0,47.5709,47.7133,47.496,47.6908,86000.0
2012-02-01 10:10:00,63.65,63.75,63.61,63.61,109000.0,47.6983,47.7732,47.6683,47.6683,109000.0
2012-02-01 10:20:00,63.61,63.63,63.43,63.43,49600.0,47.6683,47.6833,47.5334,47.5334,49600.0
2012-02-01 10:30:00,63.43,63.54,63.41,63.45,74100.0,47.5334,47.6159,47.5184,47.5484,74100.0
2012-02-01 10:40:00,63.45,63.8,63.45,63.53,126200.0,47.5484,47.8107,47.5484,47.6084,126200.0
2012-02-01 10:50:00,63.55,63.68,63.49,63.61,60700.0,47.6234,47.7208,47.5784,47.6683,60700.0
2012-02-01 11:00:00,63.59,63.71,63.5,63.71,49300.0,47.6533,47.7433,47.5859,47.7433,49300.0
2012-02-01 11:10:00,63.7,63.71,63.53,63.55,77100.0,47.7358,47.7433,47.6084,47.6234,77100.0
2012-02-01 11:20:00,63.54,63.58,63.44,63.54,61600.0,47.6159,47.6458,47.5409,47.6159,61600.0
2012-02-01 11:30:00,63.54,63.64,63.46,63.64,65500.0,47.6159,47.6908,47.5559,47.6908,65500.0
2012-02-01 11:40:00,63.63,63.64,63.46,63.51,47900.0,47.6833,47.6908,47.5559,47.5934,47900.0
2012-02-01 11:50:00,63.51,63.51,63.39,63.39,40400.0,47.5934,47.5934,47.5034,47.5034,40400.0
2012-02-01 12:00:00,63.39,63.67,63.36,63.67,74800.0,47.5034,47.7133,47.481,47.7133,74800.0
2012-02-01 12:10:00,63.66,63.73,63.59,63.69,39500.0,47.7058,47.7582,47.6533,47.7283,39500.0
2012-02-01 12:20:00,63.69,63.73,63.57,63.59,39300.0,47.7283,47.7582,47.6383,47.6533,39300.0
2012-02-01 12:30:00,63.6,63.68,63.56,63.57,26100.0,47.6608,47.7208,47.6308,47.6383,26100.0
2012-02-01 12:40:00,63.56,63.57,63.33,63.36,100500.0,47.6308,47.6383,47.4585,47.481,100500.0
2012-02-01 12:50:00,63.35,63.38,63.27,63.33,69500.0,47.4735,47.496,47.4135,47.4585,69500.0
2012-02-01 13:00:00,63.33,63.4,63.32,63.38,34600.0,47.4585,47.5109,47.451,47.496,34600.0
2012-02-01 13:10:00,63.38,63.49,63.37,63.44,51000.0,47.496,47.5784,47.4885,47.5409,51000.0
2012-02-01 13:20:00,63.45,63.65,63.41,63.41,55700.0,47.5484,47.6983,47.5184,47.5184,55700.0
2012-02-01 13:30:00,63.42,63.47,63.36,63.44,62700.0,47.5259,47.5634,47.481,47.5409,62700.0
2012-02-01 13:40:00,63.44,63.45,63.23,63.25,68000.0,47.5409,47.5484,47.3835,47.3985,68000.0
2012-02-01 13:50:00,63.25,63.27,63.17,63.2,61700.0,47.3985,47.4135,47.3386,47.3611,61700.0
2012-02-01 14:00:00,63.19,63.33,63.18,63.33,95200.0,47.3536,47.4585,47.3461,47.4585,95200.0
2012-02-01 14:10:00,63.33,63.5,63.33,63.48,55100.0,47.4585,47.5859,47.4585,47.5709,55100.0
2012-02-01 14:20:00,63.47,63.5,63.44,63.46,49100.0,47.5634,47.5859,47.5409,47.5559,49100.0
2012-02-01 14:30:00,63.47,63.48,63.42,63.47,43700.0,47.5634,47.5709,47.5259,47.5634,43700.0
2012-02-01 14:40:00,63.47,63.5,63.37,63.39,48400.0,47.5634,47.5859,47.4885,47.5034,48400.0
2012-02-01 14:50:00,63.39,63.4,63.32,63.35,70100.0,47.5034,47.5109,47.451,47.4735,70100.0
2012-02-01 15:00:00,63.34,63.35,63.27,63.32,91700.0,47.466,47.4735,47.4135,47.451,91700.0
2012-02-01 15:10:00,63.32,63.39,63.28,63.38,93300.0,47.451,47.5034,47.421,47.496,93300.0
2012-02-01 15:20:00,63.38,63.45,63.32,63.41,113000.0,47.496,47.5484,47.451,47.5184,113000.0
2012-02-01 15:30:00,63.41,63.41,63.28,63.32,167500.0,47.5184,47.5184,47.421,47.451,167500.0
2012-02-01 15:40:00,63.32,63.42,63.3,63.41,140200.0,47.451,47.5259,47.436,47.5184,140200.0
2012-02-01 15:50:00,63.41,63.41,63.26,63.35,277600.0,47.5184,47.5184,47.406,47.4735,277600.0
2012-02-02 09:30:00,63.46,63.6,63.36,63.5,60200.0,47.5559,47.6608,47.481,47.5859,60200.0
2012-02-02 09:40:00,63.51,63.6,63.12,63.13,96900.0,47.5934,47.6608,47.3011,47.3086,96900.0
2012-02-02 09:50:00,63.14,63.27,63.0,63.16,87300.0,47.3161,47.4135,47.2112,47.3311,87300.0
2012-02-02 10:00:00,63.17,63.4,63.17,63.36,48000.0,47.3386,47.5109,47.3386,47.481,48000.0
2012-02-02 10:10:00,63.35,63.54,63.34,63.41,35400.0,47.4735,47.6159,47.466,47.5184,35400.0
2012-02-02 10:20:00,63.39,63.5,63.37,63.47,88800.0,47.5034,47.5859,47.4885,47.5634,88800.0
2012-02-02 10:30:00,63.47,63.67,63.46,63.65,36900.0,47.5634,47.7133,47.5559,47.6983,36900.0
2012-02-02 10:40:00,63.66,63.67,63.51,63.51,89600.0,47.7058,47.7133,47.5934,47.5934,89600.0
2012-02-02 10:50:00,63.51,63.55,63.46,63.48,88100.0,47.5934,47.6234,47.5559,47.5709,88100.0
2012-02-02 11:00:00,63.49,63.56,63.45,63.45,79900.0,47.5784,47.6308,47.5484,47.5484,79900.0
2012-02-02 11:10:00,63.45,63.46,63.37,63.38,32700.0,47.5484,47.5559,47.4885,47.496,32700.0
2012-02-02 11:20:00,63.37,63.58,63.37,63.53,34400.0,47.4885,47.6458,47.4885,47.6084,34400.0
2012-02-02 11:30:00,63.51,63.51,63.31,63.31,49200.0,47.5934,47.5934,47.4435,47.4435,49200.0
2012-02-02 11:40:00,63.31,63.37,63.29,63.37,67600.0,47.4435,47.4885,47.4285,47.4885,67600.0
2012-02-02 11:50:00,63.35,63.42,63.32,63.42,36300.0,47.4735,47.5259,47.451,47.5259,36300.0
2012-02-02 12:00:00,63.43,63.46,63.38,63.38,17300.0,47.5334,47.5559,47.496,47.496,17300.0
2012-02-02 12:10:00,63.37,63.38,63.28,63.3,37500.0,47.4885,47.496,47.421,47.436,37500.0
2012-02-02 12:20:00,63.3,63.32,63.25,63.27,33100.0,47.436,47.451,47.3985,47.4135,33100.0
2012-02-02 12:30:00,63.27,63.28,63.09,63.17,197100.0,47.4135,47.421,47.2786,47.3386,197100.0
2012-02-02 12:40:00,63.16,63.31,63.16,63.3,15400.0,47.3311,47.4435,47.3311,47.436,15400.0
2012-02-02 12:50:00,63.29,63.3,63.19,63.22,30500.0,47.4285,47.436,47.3536,47.3761,30500.0
2012-02-02 13:00:00,63.22,63.23,63.19,63.21,31100.0,47.3761,47.3835,47.3536,47.3686,31100.0
2012-02-02 13:10:00,63.22,63.37,63.22,63.34,65100.0,47.3761,47.4885,47.3761,47.466,65100.0
2012-02-02 13:20:00,63.34,63.35,63.22,63.25,22700.0,47.466,47.4735,47.3761,47.3985,22700.0
2012-02-02 13:30:00,63.26,63.31,63.25,63.28,30600.0,47.406,47.4435,47.3985,47.421,30600.0
2012-02-02 13:40:00,63.27,63.33,63.27,63.3,30800.0,47.4135,47.4585,47.4135,47.436,30800.0
2012-02-02 13:50:00,63.29,63.4,63.28,63.36,29900.0,47.4285,47.5109,47.421,47.481,29900.0
2012-02-02 14:00:00,63.37,63.37,63.29,63.29,37000.0,47.4885,47.4885,47.4285,47.4285,37000.0
2012-02-02 14:10:00,63.29,63.32,63.24,63.24,29700.0,47.4285,47.451,47.391,47.391,29700.0
2012-02-02 14:20:00,63.24,63.25,63.21,63.22,33300.0,47.391,47.3985,47.3686,47.3761,33300.0
2012-02-02 14:30:00,63.23,63.26,63.2,63.2,40400.0,47.3835,47.406,47.3611,47.3611,40400.0
2012-02-02 14:40:00,63.2,63.22,63.14,63.21,45900.0,47.3611,47.3761,47.3161,47.3686,45900.0
2012-02-02 14:50:00,63.22,63.28,63.17,63.28,50300.0,47.3761,47.421,47.3386,47.421,50300.0
2012-02-02 15:00:00,63.28,63.3,63.17,63.25,74800.0,47.421,47.436,47.3386,47.3985,74800.0
2012-02-02 15:10:00,63.24,63.24,63.12,63.15,83600.0,47.391,47.391,47.3011,47.3236,83600.0
2012-02-02 15:20:00,63.15,63.22,63.09,63.16,72400.0,47.3236,47.3761,47.2786,47.3311,72400.0
2012-02-02 15:30:00,63.16,63.24,63.16,63.18,81500.0,47.3311,47.391,47.3311,47.3461,81500.0
2012-02-02 15:40:00,63.18,63.23,63.11,63.19,113700.0,47.3461,47.3835,47.2936,47.3536,113700.0
2012-02-02 15:50:00,63.18,63.23,63.14,63.23,215900.0,47.3461,47.3835,47.3161,47.3835,215900.0
2012-02-03 09:30:00,63.58,63.77,63.3,63.31,114500.0,47.6458,47.7882,47.436,47.4435,114500.0
2012-02-03 09:40:00,63.32,63.49,63.26,63.44,117000.0,47.451,47.5784,47.406,47.5409,117000.0
2012-02-03 09:50:00,63.42,63.47,63.19,63.25,119700.0,47.5259,47.5634,47.3536,47.3985,119700.0
2012-02-03 10:00:00,63.25,63.45,63.22,63.38,109700.0,47.3985,47.5484,47.3761,47.496,109700.0
2012-02-03 10:10:00,63.39,63.45,63.25,63.39,114700.0,47.5034,47.5484,47.3985,47.5034,114700.0
2012-02-03 10:20:00,63.4,63.45,63.35,63.43,56000.0,47.5109,47.5484,47.4735,47.5334,56000.0
2012-02-03 10:30:00,63.43,63.45,63.35,63.43,87000.0,47.5334,47.5484,47.4735,47.5334,87000.0
2012-02-03 10:40:00,63.43,63.45,63.33,63.36,44600.0,47.5334,47.5484,47.4585,47.481,44600.0
2012-02-03 10:50:00,63.36,63.39,63.25,63.35,102100.0,47.481,47.5034,47.3985,47.4735,102100.0
2012-02-03 11:00:00,63.35,63.36,63.24,63.25,42100.0,47.4735,47.481,47.391,47.3985,42100.0
2012-02-03 11:10:00,63.25,63.3,63.23,63.25,69800.0,47.3985,47.436,47.3835,47.3985,69800.0
2012-02-03 11:20:00,63.25,63.42,63.25,63.4,121300.0,47.3985,47.5259,47.3985,47.5109,121300.0
2012-02-03 11:30:00,63.4,63.45,63.37,63.45,55000.0,47.5109,47.5484,47.4885,47.5484,55000.0
2012-02-03 11:40:00,63.43,63.45,63.42,63.45,37600.0,47.5334,47.5484,47.5259,47.5484,37600.0
2012-02-03 11:50:00,63.45,63.45,63.44,63.45,20200.0,47.5484,47.5484,47.5409,47.5484,20200.0
2012-02-03 12:00:00,63.45,63.46,63.44,63.45,35800.0,47.5484,47.5559,47.5409,47.5484,35800.0
2012-02-03 12:10:00,63.45,63.45,63.4,63.42,23500.0,47.5484,47.5484,47.5109,47.5259,23500.0
2012-02-03 12:20:00,63.42,63.45,63.4,63.45,14700.0,47.5259,47.5484,47.5109,47.5484,14700.0
2012-02-03 12:30:00,63.45,63.53,63.44,63.49,27000.0,47.5484,47.6084,47.5409,47.5784,27000.0
2012-02-03 12:40:00,63.5,63.55,63.49,63.5,35400.0,47.5859,47.6234,47.5784,47.5859,35400.0
2012-02-03 12:50:00,63.5,63.53,63.48,63.51,23300.0,47.5859,47.6084,47.5709,47.5934,23300.0
2012-02-03 13:00:00,63.51,63.55,63.47,63.55,38700.0,47.5934,47.6234,47.5634,47.6234,38700.0
2012-02-03 13:10:00,63.55,63.6,63.5,63.51,24300.0,47.6234,47.6608,47.5859,47.5934,24300.0
2012-02-03 13:20:00,63.51,63.51,63.49,63.5,22400.0,47.5934,47.5934,47.5784,47.5859,22400.0
2012-02-03 13:30:00,63.49,63.5,63.44,63.44,52900.0,47.5784,47.5859,47.5409,47.5409,52900.0
2012-02-03 13:40:00,63.45,63.45,63.33,63.33,93300.0,47.5484,47.5484,47.4585,47.4585,93300.0
2012-02-03 13:50:00,63.34,63.34,63.24,63.26,70200.0,47.466,47.466,47.391,47.406,70200.0
2012-02-03 14:00:00,63.26,63.29,63.21,63.25,54000.0,47.406,47.4285,47.3686,47.3985,54000.0
2012-02-03 14:10:00,63.24,63.27,63.19,63.23,67800.0,47.391,47.4135,47.3536,47.3835,67800.0
2012-02-03 14:20:00,63.23,63.26,63.21,63.22,72800.0,47.3835,47.406,47.3686,47.3761,72800.0
2012-02-03 14:30:00,63.22,63.35,63.21,63.33,41100.0,47.3761,47.4735,47.3686,47.4585,41100.0
2012-02-03 14:40:00,63.34,63.34,63.18,63.22,63200.0,47.466,47.466,47.3461,47.3761,63200.0
2012-02-03 14:50:00,63.23,63.24,63.19,63.23,115000.0,47.3835,47.391,47.3536,47.3835,115000.0
2012-02-03 15:00:00,63.22,63.28,63.21,63.21,47100.0,47.3761,47.421,47.3686,47.3686,47100.0
2012-02-03 15:10:00,63.22,63.22,63.19,63.2,58800.0,47.3761,47.3761,47.3536,47.3611,58800.0
2012-02-03 15:20:00,63.21,63.25,63.19,63.23,64700.0,47.3686,47.3985,47.3536,47.3835,64700.0
2012-02-03 15:30:00,63.23,63.35,63.22,63.3,118400.0,47.3835,47.4735,47.3761,47.436,118400.0
2012-02-03 15:40:00,63.3,63.33,63.22,63.32,148200.0,47.436,47.4585,47.3761,47.451,148200.0
2012-02-03 15:50:00,63.32,63.39,63.21,63.36,519800.0,47.451,47.5034,47.3686,47.481,519800.0
2012-02-06 09:30:00,63.08,63.31,63.08,63.14,81400.0,47.2711,47.4435,47.2711,47.3161,81400.0
2012-02-06 09:40:00,63.14,63.17,63.03,63.07,29700.0,47.3161,47.3386,47.2337,47.2636,29700.0
2012-02-06 09:50:00,63.07,63.08,63.03,63.03,41800.0,47.2636,47.2711,47.2337,47.2337,41800.0
2012-02-06 10:00:00,63.05,63.19,63.03,63.16,66700.0,47.2487,47.3536,47.2337,47.3311,66700.0
2012-02-06 10:10:00,63.16,63.17,63.05,63.11,105600.0,47.3311,47.3386,47.2487,47.2936,105600.0
2012-02-06 10:20:00,63.11,63.18,63.09,63.16,67200.0,47.2936,47.3461,47.2786,47.3311,67200.0
2012-02-06 10:30:00,63.15,63.18,63.12,63.18,65400.0,47.3236,47.3461,47.3011,47.3461,65400.0
2012-02-06 10:40:00,63.18,63.2,63.1,63.19,47600.0,47.3461,47.3611,47.2861,47.3536,47600.0
2012-02-06 10:50:00,63.19,63.2,63.14,63.16,31500.0,47.3536,47.3611,47.3161,47.3311,31500.0
2012-02-06 11:00:00,63.15,63.23,63.12,63.23,71300.0,47.3236,47.3835,47.3011,47.3835,71300.0
2012-02-06 11:10:00,63.24,63.36,63.24,63.29,40400.0,47.391,47.481,47.391,47.4285,40400.0
2012-02-06 11:20:00,63.29,63.35,63.25,63.3,46900.0,47.4285,47.4735,47.3985,47.436,46900.0
2012-02-06 11:30:00,63.3,63.31,63.23,63.23,97900.0,47.436,47.4435,47.3835,47.3835,97900.0
2012-02-06 11:40:00,63.24,63.32,63.16,63.18,86800.0,47.391,47.451,47.3311,47.3461,86800.0
2012-02-06 11:50:00,63.19,63.25,63.19,63.23,27400.0,47.3536,47.3985,47.3536,47.3835,27400.0
2012-02-06 12:00:00,63.24,63.27,63.23,63.24,40300.0,47.391,47.4135,47.3835,47.391,40300.0
2012-02-06 12:10:00,63.25,63.25,63.23,63.23,37900.0,47.3985,47.3985,47.3835,47.3835,37900.0
2012-02-06 12:20:00,63.23,63.25,63.17,63.19,39400.0,47.3835,47.3985,47.3386,47.3536,39400.0
2012-02-06 12:30:00,63.19,63.26,63.17,63.24,64900.0,47.3536,47.406,47.3386,47.391,64900.0
2012-02-06 12:40:00,63.23,63.25,63.22,63.25,28200.0,47.3835,47.3985,47.3761,47.3985,28200.0
2012-02-06 12:50:00,63.25,63.28,63.22,63.23,61500.0,47.3985,47.421,47.3761,47.3835,61500.0
2012-02-06 13:00:00,63.24,63.29,63.23,63.26,39500.0,47.391,47.4285,47.3835,47.406,39500.0
2012-02-06 13:10:00,63.27,63.3,63.2,63.22,56700.0,47.4135,47.436,47.3611,47.3761,56700.0
2012-02-06 13:20:00,63.22,63.25,63.19,63.21,24900.0,47.3761,47.3985,47.3536,47.3686,24900.0
2012-02-06 13:30:00,63.21,63.25,63.07,63.07,66300.0,47.3686,47.3985,47.2636,47.2636,66300.0
2012-02-06 13:40:00,63.08,63.12,63.06,63.11,26000.0,47.2711,47.3011,47.2562,47.2936,26000.0
2012-02-06 13:50:00,63.12,63.19,63.03,63.06,59500.0,47.3011,47.3536,47.2337,47.2562,59500.0
2012-02-06 14:00:00,63.06,63.1,63.02,63.1,33500.0,47.2562,47.2861,47.2262,47.2861,33500.0
2012-02-06 14:10:00,63.11,63.25,63.11,63.23,26100.0,47.2936,47.3985,47.2936,47.3835,26100.0
2012-02-06 14:20:00,63.22,63.25,63.19,63.22,23600.0,47.3761,47.3985,47.3536,47.3761,23600.0
2012-02-06 14:30:00,63.21,63.27,63.21,63.22,31200.0,47.3686,47.4135,47.3686,47.3761,31200.0
2012-02-06 14:40:00,63.22,63.25,63.08,63.11,61100.0,47.3761,47.3985,47.2711,47.2936,61100.0
2012-02-06 14:50:00,63.1,63.22,63.1,63.18,33400.0,47.2861,47.3761,47.2861,47.3461,33400.0
2012-02-06 15:00:00,63.19,63.24,63.17,63.2,46500.0,47.3536,47.391,47.3386,47.3611,46500.0
2012-02-06 15:10:00,63.19,63.25,63.17,63.25,53700.0,47.3536,47.3985,47.3386,47.3985,53700.0
2012-02-06 15:20:00,63.25,63.25,63.1,63.12,91900.0,47.3985,47.3985,47.2861,47.3011,91900.0
2012-02-06 15:30:00,63.13,63.15,63.07,63.12,84900.0,47.3086,47.3236,47.2636,47.3011,84900.0
2012-02-06 15:40:00,63.12,63.19,63.12,63.17,64400.0,47.3011,47.3536,47.3011,47.3386,64400.0
2012-02-06 15:50:00,63.18,63.18,63.06,63.12,359100.0,47.3461,47.3461,47.2562,47.3011,359100.0
2012-02-07 09:30:00,63.19,63.4,63.1,63.12,57000.0,47.3536,47.5109,47.2861,47.3011,57000.0
2012-02-07 09:40:00,63.11,63.27,63.05,63.06,27900.0,47.2936,47.4135,47.2487,47.2562,27900.0
2012-02-07 09:50:00,63.06,63.08,62.94,63.04,54800.0,47.2562,47.2711,47.1662,47.2412,54800.0
2012-02-07 10:00:00,63.01,63.05,62.86,62.99,48300.0,47.2187,47.2487,47.1063,47.2037,48300.0
2012-02-07 10:10:00,63.0,63.03,62.93,62.98,47800.0,47.2112,47.2337,47.1587,47.1962,47800.0
2012-02-07 10:20:00,62.99,63.02,62.93,62.95,64100.0,47.2037,47.2262,47.1587,47.1737,64100.0
2012-02-07 10:30:00,62.95,63.01,62.89,62.96,26800.0,47.1737,47.2187,47.1288,47.1812,26800.0
2012-02-07 10:40:00,62.97,63.01,62.97,63.0,49600.0,47.1887,47.2187,47.1887,47.2112,49600.0
2012-02-07 10:50:00,63.0,63.01,62.97,63.0,50500.0,47.2112,47.2187,47.1887,47.2112,50500.0
2012-02-07 11:00:00,63.0,63.01,62.98,63.0,60700.0,47.2112,47.2187,47.1962,47.2112,60700.0
2012-02-07 11:10:00,62.99,63.08,62.98,63.0,50400.0,47.2037,47.2711,47.1962,47.2112,50400.0
2012-02-07 11:20:00,62.99,63.12,62.97,63.12,40200.0,47.2037,47.3011,47.1887,47.3011,40200.0
2012-02-07 11:30:00,63.13,63.14,63.02,63.11,99300.0,47.3086,47.3161,47.2262,47.2936,99300.0
2012-02-07 11:40:00,63.11,63.15,63.01,63.04,80300.0,47.2936,47.3236,47.2187,47.2412,80300.0
2012-02-07 11:50:00,63.05,63.05,63.0,63.01,33700.0,47.2487,47.2487,47.2112,47.2187,33700.0
2012-02-07 12:00:00,63.0,63.12,63.0,63.05,48400.0,47.2112,47.3011,47.2112,47.2487,48400.0
2012-02-07 12:10:00,63.04,63.08,63.0,63.03,37400.0,47.2412,47.2711,47.2112,47.2337,37400.0
2012-02-07 12:20:00,63.02,63.1,63.0,63.01,50600.0,47.2262,47.2861,47.2112,47.2187,50600.0
2012-02-07 12:30:00,63.01,63.14,63.0,63.14,22700.0,47.2187,47.3161,47.2112,47.3161,22700.0
2012-02-07 12:40:00,63.14,63.16,63.12,63.15,16800.0,47.3161,47.3311,47.3011,47.3236,16800.0
2012-02-07 12:50:00,63.15,63.18,63.13,63.18,23500.0,47.3236,47.3461,47.3086,47.3461,23500.0
2012-02-07 13:00:00,63.18,63.21,63.17,63.2,36600.0,47.3461,47.3686,47.3386,47.3611,36600.0
2012-02-07 13:10:00,63.2,63.24,63.1,63.12,36300.0,47.3611,47.391,47.2861,47.3011,36300.0
2012-02-07 13:20:00,63.14,63.17,63.11,63.17,25200.0,47.3161,47.3386,47.2936,47.3386,25200.0
2012-02-07 13:30:00,63.18,63.37,63.18,63.37,23700.0,47.3461,47.4885,47.3461,47.4885,23700.0
2012-02-07 13:40:00,63.37,63.39,63.26,63.29,61600.0,47.4885,47.5034,47.406,47.4285,61600.0
2012-02-07 13:50:00,63.29,63.32,63.25,63.3,28400.0,47.4285,47.451,47.3985,47.436,28400.0
2012-02-07 14:00:00,63.31,63.32,63.26,63.29,30800.0,47.4435,47.451,47.406,47.4285,30800.0
2012-02-07 14:10:00,63.28,63.3,63.28,63.29,35300.0,47.421,47.436,47.421,47.4285,35300.0
2012-02-07 14:20:00,63.28,63.3,63.24,63.29,28100.0,47.421,47.436,47.391,47.4285,28100.0
2012-02-07 14:30:00,63.29,63.29,63.28,63.29,20400.0,47.4285,47.4285,47.421,47.4285,20400.0
2012-02-07 14:40:00,63.29,63.36,63.29,63.34,56900.0,47.4285,47.481,47.4285,47.466,56900.0
2012-02-07 14:50:00,63.35,63.45,63.25,63.27,50800.0,47.4735,47.5484,47.3985,47.4135,50800.0
2012-02-07 15:00:00,63.27,63.39,63.27,63.38,57600.0,47.4135,47.5034,47.4135,47.496,57600.0
2012-02-07 15:10:00,63.38,63.46,63.37,63.42,47000.0,47.496,47.5559,47.4885,47.5259,47000.0
2012-02-07 15:20:00,63.42,63.48,63.37,63.47,75500.0,47.5259,47.5709,47.4885,47.5634,75500.0
2012-02-07 15:30:00,63.47,63.48,63.36,63.4,71600.0,47.5634,47.5709,47.481,47.5109,71600.0
2012-02-07 15:40:00,63.4,63.45,63.31,63.39,110100.0,47.5109,47.5484,47.4435,47.5034,110100.0
2012-02-07 15:50:00,63.4,63.41,63.37,63.39,147800.0,47.5109,47.5184,47.4885,47.5034,147800.0
2012-02-08 09:30:00,63.4,63.54,63.2,63.21,53500.0,47.5109,47.6159,47.3611,47.3686,53500.0
2012-02-08 09:40:00,63.24,63.26,63.08,63.22,47500.0,47.391,47.406,47.2711,47.3761,47500.0
2012-02-08 09:50:00,63.22,63.31,63.02,63.05,56500.0,47.3761,47.4435,47.2262,47.2487,56500.0
2012-02-08 10:00:00,63.05,63.26,63.0,63.23,43600.0,47.2487,47.406,47.2112,47.3835,43600.0
2012-02-08 10:10:00,63.22,63.22,63.03,63.18,26500.0,47.3761,47.3761,47.2337,47.3461,26500.0
2012-02-08 10:20:00,63.19,63.23,63.12,63.12,42800.0,47.3536,47.3835,47.3011,47.3011,42800.0
2012-02-08 10:30:00,63.13,63.39,63.13,63.37,89200.0,47.3086,47.5034,47.3086,47.4885,89200.0
2012-02-08 10:40:00,63.37,63.48,63.33,63.45,65500.0,47.4885,47.5709,47.4585,47.5484,65500.0
2012-02-08 10:50:00,63.47,63.6,63.47,63.6,24100.0,47.5634,47.6608,47.5634,47.6608,24100.0
2012-02-08 11:00:00,63.59,63.62,63.31,63.32,57400.0,47.6533,47.6758,47.4435,47.451,57400.0
2012-02-08 11:10:00,63.32,63.37,63.17,63.17,29800.0,47.451,47.4885,47.3386,47.3386,29800.0
2012-02-08 11:20:00,63.16,63.22,63.11,63.17,26000.0,47.3311,47.3761,47.2936,47.3386,26000.0
2012-02-08 11:30:00,63.18,63.21,63.11,63.12,15600.0,47.3461,47.3686,47.2936,47.3011,15600.0
2012-02-08 11:40:00,63.11,63.15,63.08,63.15,13600.0,47.2936,47.3236,47.2711,47.3236,13600.0
2012-02-08 11:50:00,63.14,63.25,63.11,63.15,26300.0,47.3161,47.3985,47.2936,47.3236,26300.0
2012-02-08 12:00:00,63.16,63.25,63.15,63.23,60400.0,47.3311,47.3985,47.3236,47.3835,60400.0
2012-02-08 12:10:00,63.22,63.25,63.19,63.25,21600.0,47.3761,47.3985,47.3536,47.3985,21600.0
2012-02-08 12:20:00,63.24,63.38,63.24,63.37,15100.0,47.391,47.496,47.391,47.4885,15100.0
2012-02-08 12:30:00,63.38,63.41,63.3,63.4,53800.0,47.496,47.5184,47.436,47.5109,53800.0
2012-02-08 12:40:00,63.4,63.4,63.33,63.34,16900.0,47.5109,47.5109,47.4585,47.466,16900.0
2012-02-08 12:50:00,63.35,63.43,63.31,63.43,22000.0,47.4735,47.5334,47.4435,47.5334,22000.0
2012-02-08 13:00:00,63.44,63.45,63.34,63.34,25100.0,47.5409,47.5484,47.466,47.466,25100.0
2012-02-08 13:10:00,63.34,63.35,63.24,63.29,48800.0,47.466,47.4735,47.391,47.4285,48800.0
2012-02-08 13:20:00,63.29,63.32,63.27,63.31,27500.0,47.4285,47.451,47.4135,47.4435,27500.0
2012-02-08 13:30:00,63.31,63.45,63.31,63.45,26700.0,47.4435,47.5484,47.4435,47.5484,26700.0
2012-02-08 13:40:00,63.44,63.55,63.44,63.53,51200.0,47.5409,47.6234,47.5409,47.6084,51200.0
2012-02-08 13:50:00,63.53,63.54,63.47,63.5,24500.0,47.6084,47.6159,47.5634,47.5859,24500.0
2012-02-08 14:00:00,63.49,63.65,63.46,63.65,67200.0,47.5784,47.6983,47.5559,47.6983,67200.0
2012-02-08 14:10:00,63.64,63.65,63.57,63.57,43800.0,47.6908,47.6983,47.6383,47.6383,43800.0
2012-02-08 14:20:00,63.56,63.59,63.49,63.53,48100.0,47.6308,47.6533,47.5784,47.6084,48100.0
2012-02-08 14:30:00,63.53,63.59,63.49,63.58,36900.0,47.6084,47.6533,47.5784,47.6458,36900.0
2012-02-08 14:40:00,63.57,63.66,63.56,63.64,42600.0,47.6383,47.7058,47.6308,47.6908,42600.0
2012-02-08 14:50:00,63.64,63.77,63.64,63.74,30800.0,47.6908,47.7882,47.6908,47.7657,30800.0
2012-02-08 15:00:00,63.72,63.84,63.7,63.78,44400.0,47.7507,47.8407,47.7358,47.7957,44400.0
2012-02-08 15:10:00,63.78,63.84,63.72,63.75,26000.0,47.7957,47.8407,47.7507,47.7732,26000.0
2012-02-08 15:20:00,63.74,63.83,63.74,63.82,34600.0,47.7657,47.8332,47.7657,47.8257,34600.0
2012-02-08 15:30:00,63.82,63.83,63.71,63.77,41500.0,47.8257,47.8332,47.7433,47.7882,41500.0
2012-02-08 15:40:00,63.76,63.83,63.74,63.77,49900.0,47.7807,47.8332,47.7657,47.7882,49900.0
2012-02-08 15:50:00,63.78,63.84,63.76,63.82,148600.0,47.7957,47.8407,47.7807,47.8257,148600.0
2012-02-09 09:30:00,63.91,64.0,63.64,63.7,65700.0,47.8931,47.9606,47.6908,47.7358,65700.0
2012-02-09 09:40:00,63.69,63.74,63.52,63.69,41500.0,47.7283,47.7657,47.6009,47.7283,41500.0
2012-02-09 09:50:00,63.69,63.76,63.36,63.37,85000.0,47.7283,47.7807,47.481,47.4885,85000.0
2012-02-09 10:00:00,63.37,63.39,63.22,63.37,48700.0,47.4885,47.5034,47.3761,47.4885,48700.0
2012-02-09 10:10:00,63.36,63.47,63.36,63.4,31000.0,47.481,47.5634,47.481,47.5109,31000.0
2012-02-09 10:20:00,63.39,63.4,63.14,63.29,80000.0,47.5034,47.5109,47.3161,47.4285,80000.0
2012-02-09 10:30:00,63.27,63.39,63.19,63.39,32700.0,47.4135,47.5034,47.3536,47.5034,32700.0
2012-02-09 10:40:00,63.39,63.45,63.24,63.36,89500.0,47.5034,47.5484,47.391,47.481,89500.0
2012-02-09 10:50:00,63.35,63.44,63.35,63.43,29000.0,47.4735,47.5409,47.4735,47.5334,29000.0
2012-02-09 11:00:00,63.42,63.43,63.3,63.31,43900.0,47.5259,47.5334,47.436,47.4435,43900.0
2012-02-09 11:10:00,63.3,63.39,63.28,63.39,38300.0,47.436,47.5034,47.421,47.5034,38300.0
2012-02-09 11:20:00,63.38,63.39,63.32,63.32,65200.0,47.496,47.5034,47.451,47.451,65200.0
2012-02-09 11:30:00,63.32,63.56,63.32,63.44,46200.0,47.451,47.6308,47.451,47.5409,46200.0
2012-02-09 11:40:00,63.45,63.49,63.39,63.49,30000.0,47.5484,47.5784,47.5034,47.5784,30000.0
2012-02-09 11:50:00,63.5,63.55,63.44,63.52,25700.0,47.5859,47.6234,47.5409,47.6009,25700.0
2012-02-09 12:00:00,63.53,63.72,63.52,63.72,55500.0,47.6084,47.7507,47.6009,47.7507,55500.0
2012-02-09 12:10:00,63.7,63.74,63.7,63.73,27200.0,47.7358,47.7657,47.7358,47.7582,27200.0
2012-02-09 12:20:00,63.73,63.86,63.73,63.84,60100.0,47.7582,47.8557,47.7582,47.8407,60100.0
2012-02-09 12:30:00,63.83,63.84,63.75,63.82,26500.0,47.8332,47.8407,47.7732,47.8257,26500.0
2012-02-09 12:40:00,63.84,63.98,63.83,63.94,33000.0,47.8407,47.9456,47.8332,47.9156,33000.0
2012-02-09 12:50:00,63.92,63.95,63.85,63.95,30300.0,47.9006,47.9231,47.8482,47.9231,30300.0
2012-02-09 13:00:00,63.95,63.99,63.94,63.94,32400.0,47.9231,47.9531,47.9156,47.9156,32400.0
2012-02-09 13:10:00,63.94,64.0,63.93,63.94,66300.0,47.9156,47.9606,47.9081,47.9156,66300.0
2012-02-09 13:20:00,63.94,63.97,63.93,63.97,19800.0,47.9156,47.9381,47.9081,47.9381,19800.0
2012-02-09 13:30:00,63.96,63.99,63.95,63.98,39900.0,47.9306,47.9531,47.9231,47.9456,39900.0
2012-02-09 13:40:00,63.98,64.02,63.88,63.89,51200.0,47.9456,47.9756,47.8706,47.8781,51200.0
2012-02-09 13:50:00,63.89,63.92,63.84,63.91,25500.0,47.8781,47.9006,47.8407,47.8931,25500.0
2012-02-09 14:00:00,63.89,63.93,63.85,63.85,35500.0,47.8781,47.9081,47.8482,47.8482,35500.0
2012-02-09 14:10:00,63.84,63.87,63.78,63.85,62900.0,47.8407,47.8632,47.7957,47.8482,62900.0
2012-02-09 14:20:00,63.83,63.86,63.81,63.82,46400.0,47.8332,47.8557,47.8182,47.8257,46400.0
2012-02-09 14:30:00,63.82,64.0,63.79,64.0,47200.0,47.8257,47.9606,47.8032,47.9606,47200.0
2012-02-09 14:40:00,63.99,64.0,63.86,63.93,47100.0,47.9531,47.9606,47.8557,47.9081,47100.0
2012-02-09 14:50:00,63.91,63.99,63.88,63.88,33500.0,47.8931,47.9531,47.8706,47.8706,33500.0
2012-02-09 15:00:00,63.88,63.89,63.79,63.84,45200.0,47.8706,47.8781,47.8032,47.8407,45200.0
2012-02-09 15:10:00,63.84,63.91,63.81,63.81,52900.0,47.8407,47.8931,47.8182,47.8182,52900.0
2012-02-09 15:20:00,63.81,63.91,63.79,63.87,100800.0,47.8182,47.8931,47.8032,47.8632,100800.0
2012-02-09 15:30:00,63.87,63.92,63.81,63.82,88300.0,47.8632,47.9006,47.8182,47.8257,88300.0
2012-02-09 15:40:00,63.83,63.87,63.76,63.8,125500.0,47.8332,47.8632,47.7807,47.8107,125500.0
2012-02-09 15:50:00,63.79,63.86,63.76,63.79,163000.0,47.8032,47.8557,47.7807,47.8032,163000.0
2012-02-10 09:30:00,63.38,63.82,63.29,63.82,74600.0,47.496,47.8257,47.4285,47.8257,74600.0
2012-02-10 09:40:00,63.82,63.82,63.47,63.48,99200.0,47.8257,47.8257,47.5634,47.5709,99200.0
2012-02-10 09:50:00,63.47,63.64,63.29,63.3,68000.0,47.5634,47.6908,47.4285,47.436,68000.0
2012-02-10 10:00:00,63.29,63.4,63.19,63.36,61100.0,47.4285,47.5109,47.3536,47.481,61100.0
2012-02-10 10:10:00,63.37,63.45,63.25,63.44,42600.0,47.4885,47.5484,47.3985,47.5409,42600.0
2012-02-10 10:20:00,63.46,63.5,63.32,63.41,48400.0,47.5559,47.5859,47.451,47.5184,48400.0
2012-02-10 10:30:00,63.4,63.47,63.32,63.32,77100.0,47.5109,47.5634,47.451,47.451,77100.0
2012-02-10 10:40:00,63.31,63.5,63.28,63.48,66400.0,47.4435,47.5859,47.421,47.5709,66400.0
2012-02-10 10:50:00,63.45,63.45,63.34,63.34,39200.0,47.5484,47.5484,47.466,47.466,39200.0
2012-02-10 11:00:00,63.34,63.52,63.3,63.51,51100.0,47.466,47.6009,47.436,47.5934,51100.0
2012-02-10 11:10:00,63.51,63.61,63.5,63.54,31200.0,47.5934,47.6683,47.5859,47.6159,31200.0
2012-02-10 11:20:00,63.54,63.56,63.44,63.49,80900.0,47.6159,47.6308,47.5409,47.5784,80900.0
2012-02-10 11:30:00,63.5,63.56,63.44,63.44,86700.0,47.5859,47.6308,47.5409,47.5409,86700.0
2012-02-10 11:40:00,63.43,63.5,63.38,63.49,27700.0,47.5334,47.5859,47.496,47.5784,27700.0
2012-02-10 11:50:00,63.49,63.51,63.46,63.48,81800.0,47.5784,47.5934,47.5559,47.5709,81800.0
2012-02-10 12:00:00,63.48,63.52,63.45,63.45,38500.0,47.5709,47.6009,47.5484,47.5484,38500.0
2012-02-10 12:10:00,63.45,63.47,63.45,63.47,24500.0,47.5484,47.5634,47.5484,47.5634,24500.0
2012-02-10 12:20:00,63.46,63.47,63.45,63.47,19800.0,47.5559,47.5634,47.5484,47.5634,19800.0
2012-02-10 12:30:00,63.46,63.47,63.44,63.46,25600.0,47.5559,47.5634,47.5409,47.5559,25600.0
2012-02-10 12:40:00,63.46,63.47,63.43,63.46,34100.0,47.5559,47.5634,47.5334,47.5559,34100.0
2012-02-10 12:50:00,63.45,63.46,63.42,63.46,22600.0,47.5484,47.5559,47.5259,47.5559,22600.0
2012-02-10 13:00:00,63.46,63.47,63.44,63.45,48900.0,47.5559,47.5634,47.5409,47.5484,48900.0
2012-02-10 13:10:00,63.45,63.48,63.4,63.41,59900.0,47.5484,47.5709,47.5109,47.5184,59900.0
2012-02-10 13:20:00,63.41,63.46,63.37,63.43,32800.0,47.5184,47.5559,47.4885,47.5334,32800.0
2012-02-10 13:30:00,63.42,63.42,63.2,63.26,20000.0,47.5259,47.5259,47.3611,47.406,20000.0
2012-02-10 13:40:00,63.26,63.28,63.17,63.28,30000.0,47.406,47.421,47.3386,47.421,30000.0
2012-02-10 13:50:00,63.28,63.4,63.28,63.31,22700.0,47.421,47.5109,47.421,47.4435,22700.0
2012-02-10 14:00:00,63.32,63.39,63.29,63.31,29600.0,47.451,47.5034,47.4285,47.4435,29600.0
2012-02-10 14:10:00,63.33,63.38,63.32,63.36,13200.0,47.4585,47.496,47.451,47.481,13200.0
2012-02-10 14:20:00,63.36,63.39,63.28,63.38,80000.0,47.481,47.5034,47.421,47.496,80000.0
2012-02-10 14:30:00,63.37,63.39,63.31,63.32,19200.0,47.4885,47.5034,47.4435,47.451,19200.0
2012-02-10 14:40:00,63.32,63.38,63.27,63.27,33500.0,47.451,47.496,47.4135,47.4135,33500.0
2012-02-10 14:50:00,63.27,63.27,63.22,63.24,51900.0,47.4135,47.4135,47.3761,47.391,51900.0
2012-02-10 15:00:00,63.25,63.26,63.2,63.22,47700.0,47.3985,47.406,47.3611,47.3761,47700.0
2012-02-10 15:10:00,63.21,63.26,63.18,63.25,41500.0,47.3686,47.406,47.3461,47.3985,41500.0
2012-02-10 15:20:00,63.24,63.26,63.22,63.23,35000.0,47.391,47.406,47.3761,47.3835,35000.0
2012-02-10 15:30:00,63.23,63.25,63.18,63.22,57500.0,47.3835,47.3985,47.3461,47.3761,57500.0
2012-02-10 15:40:00,63.21,63.41,63.2,63.35,118300.0,47.3686,47.5184,47.3611,47.4735,118300.0
2012-02-10 15:50:00,63.35,63.36,63.27,63.31,165800.0,47.4735,47.481,47.4135,47.4435,165800.0
2012-02-13 09:30:00,63.52,63.79,63.52,63.54,73500.0,47.6009,47.8032,47.6009,47.6159,73500.0
2012-02-13 09:40:00,63.55,63.65,63.5,63.65,49000.0,47.6234,47.6983,47.5859,47.6983,49000.0
2012-02-13 09:50:00,63.65,63.67,63.5,63.55,65700.0,47.6983,47.7133,47.5859,47.6234,65700.0
2012-02-13 10:00:00,63.54,63.61,63.46,63.61,44100.0,47.6159,47.6683,47.5559,47.6683,44100.0
2012-02-13 10:10:00,63.6,63.65,63.51,63.65,42200.0,47.6608,47.6983,47.5934,47.6983,42200.0
2012-02-13 10:20:00,63.65,63.65,63.5,63.62,63700.0,47.6983,47.6983,47.5859,47.6758,63700.0
2012-02-13 10:30:00,63.62,63.62,63.48,63.57,26900.0,47.6758,47.6758,47.5709,47.6383,26900.0
2012-02-13 10:40:00,63.55,63.6,63.5,63.51,34300.0,47.6234,47.6608,47.5859,47.5934,34300.0
2012-02-13 10:50:00,63.51,63.64,63.5,63.63,44500.0,47.5934,47.6908,47.5859,47.6833,44500.0
2012-02-13 11:00:00,63.62,63.7,63.58,63.66,70900.0,47.6758,47.7358,47.6458,47.7058,70900.0
2012-02-13 11:10:00,63.66,63.71,63.5,63.62,68800.0,47.7058,47.7433,47.5859,47.6758,68800.0
2012-02-13 11:20:00,63.61,63.71,63.58,63.7,39800.0,47.6683,47.7433,47.6458,47.7358,39800.0
2012-02-13 11:30:00,63.7,63.71,63.58,63.65,46400.0,47.7358,47.7433,47.6458,47.6983,46400.0
2012-02-13 11:40:00,63.65,63.85,63.64,63.84,35800.0,47.6983,47.8482,47.6908,47.8407,35800.0
2012-02-13 11:50:00,63.84,63.88,63.8,63.8,32800.0,47.8407,47.8706,47.8107,47.8107,32800.0
2012-02-13 12:00:00,63.8,63.94,63.79,63.82,59200.0,47.8107,47.9156,47.8032,47.8257,59200.0
2012-02-13 12:10:00,63.83,64.0,63.83,64.0,53500.0,47.8332,47.9606,47.8332,47.9606,53500.0
2012-02-13 12:20:00,64.0,64.0,63.93,63.97,43700.0,47.9606,47.9606,47.9081,47.9381,43700.0
2012-02-13 12:30:00,63.97,64.02,63.91,64.0,43100.0,47.9381,47.9756,47.8931,47.9606,43100.0
2012-02-13 12:40:00,63.99,64.03,63.93,64.03,28300.0,47.9531,47.9831,47.9081,47.9831,28300.0
2012-02-13 12:50:00,64.03,64.08,64.03,64.05,21200.0,47.9831,48.0205,47.9831,47.998,21200.0
2012-02-13 13:00:00,64.04,64.32,64.04,64.25,100100.0,47.9905,48.2004,47.9905,48.1479,100100.0
2012-02-13 13:10:00,64.24,64.37,64.23,64.35,58800.0,48.1404,48.2378,48.1329,48.2229,58800.0
2012-02-13 13:20:00,64.35,64.36,64.17,64.27,40900.0,48.2229,48.2304,48.088,48.1629,40900.0
2012-02-13 13:30:00,64.29,64.35,64.2,64.25,36000.0,48.1779,48.2229,48.1104,48.1479,36000.0
2012-02-13 13:40:00,64.26,64.35,64.25,64.28,40600.0,48.1554,48.2229,48.1479,48.1704,40600.0
2012-02-13 13:50:00,64.28,64.38,64.27,64.36,99900.0,48.1704,48.2453,48.1629,48.2304,99900.0
2012-02-13 14:00:00,64.35,64.36,64.24,64.29,77700.0,48.2229,48.2304,48.1404,48.1779,77700.0
2012-02-13 14:10:00,64.29,64.36,64.28,64.34,60500.0,48.1779,48.2304,48.1704,48.2154,60500.0
2012-02-13 14:20:00,64.34,64.35,64.28,64.32,79600.0,48.2154,48.2229,48.1704,48.2004,79600.0
2012-02-13 14:30:00,64.31,64.32,64.22,64.22,55000.0,48.1929,48.2004,48.1254,48.1254,55000.0
2012-02-13 14:40:00,64.23,64.25,64.16,64.21,44400.0,48.1329,48.1479,48.0805,48.1179,44400.0
2012-02-13 14:50:00,64.22,64.3,64.17,64.2,62600.0,48.1254,48.1854,48.088,48.1104,62600.0
2012-02-13 15:00:00,64.2,64.27,64.14,64.2,94700.0,48.1104,48.1629,48.0655,48.1104,94700.0
2012-02-13 15:10:00,64.2,64.21,64.15,64.19,36200.0,48.1104,48.1179,48.073,48.103,36200.0
2012-02-13 15:20:00,64.19,64.23,64.12,64.19,65500.0,48.103,48.1329,48.0505,48.103,65500.0
2012-02-13 15:30:00,64.19,64.22,64.08,64.11,147900.0,48.103,48.1254,48.0205,48.043,147900.0
2012-02-13 15:40:00,64.11,64.15,64.04,64.05,76600.0,48.043,48.073,47.9905,47.998,76600.0
2012-02-13 15:50:00,64.05,64.12,64.01,64.01,261500.0,47.998,48.0505,47.9681,47.9681,261500.0
2012-02-14 09:30:00,63.95,64.09,63.7,63.72,50000.0,47.9231,48.028,47.7358,47.7507,50000.0
2012-02-14 09:40:00,63.77,63.92,63.71,63.85,42900.0,47.7882,47.9006,47.7433,47.8482,42900.0
2012-02-14 09:50:00,63.85,63.9,63.68,63.73,45500.0,47.8482,47.8856,47.7208,47.7582,45500.0
2012-02-14 10:00:00,63.74,63.8,63.55,63.55,44200.0,47.7657,47.8107,47.6234,47.6234,44200.0
2012-02-14 10:10:00,63.56,63.69,63.54,63.69,39300.0,47.6308,47.7283,47.6159,47.7283,39300.0
2012-02-14 10:20:00,63.71,63.78,63.71,63.74,22600.0,47.7433,47.7957,47.7433,47.7657,22600.0
2012-02-14 10:30:00,63.75,63.84,63.7,63.75,24100.0,47.7732,47.8407,47.7358,47.7732,24100.0
2012-02-14 10:40:00,63.74,63.78,63.68,63.69,45100.0,47.7657,47.7957,47.7208,47.7283,45100.0
2012-02-14 10:50:00,63.69,63.7,63.56,63.56,23600.0,47.7283,47.7358,47.6308,47.6308,23600.0
2012-02-14 11:00:00,63.58,63.63,63.54,63.59,15100.0,47.6458,47.6833,47.6159,47.6533,15100.0
2012-02-14 11:10:00,63.59,63.63,63.56,63.58,16200.0,47.6533,47.6833,47.6308,47.6458,16200.0
2012-02-14 11:20:00,63.58,63.69,63.58,63.69,26300.0,47.6458,47.7283,47.6458,47.7283,26300.0
2012-02-14 11:30:00,63.67,63.75,63.67,63.71,27300.0,47.7133,47.7732,47.7133,47.7433,27300.0
2012-02-14 11:40:00,63.72,63.83,63.71,63.78,56400.0,47.7507,47.8332,47.7433,47.7957,56400.0
2012-02-14 11:50:00,63.78,63.82,63.7,63.78,56900.0,47.7957,47.8257,47.7358,47.7957,56900.0
2012-02-14 12:00:00,63.76,63.8,63.74,63.76,33300.0,47.7807,47.8107,47.7657,47.7807,33300.0
2012-02-14 12:10:00,63.74,63.77,63.71,63.73,31000.0,47.7657,47.7882,47.7433,47.7582,31000.0
2012-02-14 12:20:00,63.74,63.79,63.7,63.75,42900.0,47.7657,47.8032,47.7358,47.7732,42900.0
2012-02-14 12:30:00,63.75,63.77,63.73,63.76,35300.0,47.7732,47.7882,47.7582,47.7807,35300.0
2012-02-14 12:40:00,63.76,63.99,63.76,63.98,47900.0,47.7807,47.9531,47.7807,47.9456,47900.0
2012-02-14 12:50:00,63.98,64.0,63.86,63.87,42900.0,47.9456,47.9606,47.8557,47.8632,42900.0
2012-02-14 13:00:00,63.87,63.88,63.82,63.83,42900.0,47.8632,47.8706,47.8257,47.8332,42900.0
2012-02-14 13:10:00,63.82,63.86,63.76,63.76,42700.0,47.8257,47.8557,47.7807,47.7807,42700.0
2012-02-14 13:20:00,63.76,63.82,63.76,63.79,19800.0,47.7807,47.8257,47.7807,47.8032,19800.0
2012-02-14 13:30:00,63.8,63.93,63.78,63.86,60200.0,47.8107,47.9081,47.7957,47.8557,60200.0
2012-02-14 13:40:00,63.88,63.94,63.84,63.87,43900.0,47.8706,47.9156,47.8407,47.8632,43900.0
2012-02-14 13:50:00,63.87,63.96,63.87,63.88,41300.0,47.8632,47.9306,47.8632,47.8706,41300.0
2012-02-14 14:00:00,63.88,63.91,63.79,63.82,33900.0,47.8706,47.8931,47.8032,47.8257,33900.0
2012-02-14 14:10:00,63.82,63.94,63.81,63.84,39700.0,47.8257,47.9156,47.8182,47.8407,39700.0
2012-02-14 14:20:00,63.84,63.88,63.78,63.79,67700.0,47.8407,47.8706,47.7957,47.8032,67700.0
2012-02-14 14:30:00,63.79,63.95,63.72,63.94,107400.0,47.8032,47.9231,47.7507,47.9156,107400.0
2012-02-14 14:40:00,63.95,63.98,63.78,63.82,75900.0,47.9231,47.9456,47.7957,47.8257,75900.0
2012-02-14 14:50:00,63.83,63.93,63.83,63.9,68900.0,47.8332,47.9081,47.8332,47.8856,68900.0
2012-02-14 15:00:00,63.9,63.98,63.88,63.95,61900.0,47.8856,47.9456,47.8706,47.9231,61900.0
2012-02-14 15:10:00,63.94,64.06,63.9,63.94,85800.0,47.9156,48.0055,47.8856,47.9156,85800.0
2012-02-14 15:20:00,63.94,64.0,63.88,63.99,51700.0,47.9156,47.9606,47.8706,47.9531,51700.0
2012-02-14 15:30:00,63.99,64.19,63.98,64.18,124100.0,47.9531,48.103,47.9456,48.0955,124100.0
2012-02-14 15:40:00,64.19,64.5,64.19,64.49,257000.0,48.103,48.3353,48.103,48.3278,257000.0
2012-02-14 15:50:00,64.49,64.52,64.34,64.39,315700.0,48.3278,48.3503,48.2154,48.2528,315700.0
2012-02-15 09:30:00,64.45,64.55,64.26,64.34,109400.0,48.2978,48.3727,48.1554,48.2154,109400.0
2012-02-15 09:40:00,64.35,64.46,64.25,64.43,97300.0,48.2229,48.3053,48.1479,48.2828,97300.0
2012-02-15 09:50:00,64.43,64.51,64.36,64.37,56500.0,48.2828,48.3428,48.2304,48.2378,56500.0
2012-02-15 10:00:00,64.37,64.41,64.22,64.25,51900.0,48.2378,48.2678,48.1254,48.1479,51900.0
2012-02-15 10:10:00,64.23,64.31,64.12,64.13,105600.0,48.1329,48.1929,48.0505,48.058,105600.0
2012-02-15 10:20:00,64.12,64.32,64.04,64.25,105500.0,48.0505,48.2004,47.9905,48.1479,105500.0
2012-02-15 10:30:00,64.26,64.28,64.09,64.11,54300.0,48.1554,48.1704,48.028,48.043,54300.0
2012-02-15 10:40:00,64.1,64.16,64.09,64.1,133100.0,48.0355,48.0805,48.028,48.0355,133100.0
2012-02-15 10:50:00,64.1,64.17,64.06,64.13,92000.0,48.0355,48.088,48.0055,48.058,92000.0
2012-02-15 11:00:00,64.13,64.22,64.1,64.15,82000.0,48.058,48.1254,48.0355,48.073,82000.0
2012-02-15 11:10:00,64.14,64.2,63.99,64.17,71500.0,48.0655,48.1104,47.9531,48.088,71500.0
2012-02-15 11:20:00,64.18,64.18,64.1,64.15,32700.0,48.0955,48.0955,48.0355,48.073,32700.0
2012-02-15 11:30:00,64.15,64.19,64.02,64.1,104700.0,48.073,48.103,47.9756,48.0355,104700.0
2012-02-15 11:40:00,64.1,64.16,64.08,64.09,73800.0,48.0355,48.0805,48.0205,48.028,73800.0
2012-02-15 11:50:00,64.1,64.13,64.03,64.11,63400.0,48.0355,48.058,47.9831,48.043,63400.0
2012-02-15 12:00:00,64.1,64.1,63.97,63.97,44700.0,48.0355,48.0355,47.9381,47.9381,44700.0
2012-02-15 12:10:00,63.99,64.03,63.88,64.03,54600.0,47.9531,47.9831,47.8706,47.9831,54600.0
2012-02-15 12:20:00,64.03,64.11,63.96,64.0,75200.0,47.9831,48.043,47.9306,47.9606,75200.0
2012-02-15 12:30:00,64.0,64.02,63.8,63.8,58200.0,47.9606,47.9756,47.8107,47.8107,58200.0
2012-02-15 12:40:00,63.81,63.85,63.61,63.62,66300.0,47.8182,47.8482,47.6683,47.6758,66300.0
2012-02-15 12:50:00,63.63,63.78,63.55,63.56,100300.0,47.6833,47.7957,47.6234,47.6308,100300.0
2012-02-15 13:00:00,63.56,63.59,63.43,63.53,93600.0,47.6308,47.6533,47.5334,47.6084,93600.0
2012-02-15 13:10:00,63.53,63.72,63.52,63.67,57000.0,47.6084,47.7507,47.6009,47.7133,57000.0
2012-02-15 13:20:00,63.67,63.82,63.62,63.68,73500.0,47.7133,47.8257,47.6758,47.7208,73500.0
2012-02-15 13:30:00,63.67,63.72,63.63,63.68,34900.0,47.7133,47.7507,47.6833,47.7208,34900.0
2012-02-15 13:40:00,63.67,63.68,63.36,63.36,64900.0,47.7133,47.7208,47.481,47.481,64900.0
2012-02-15 13:50:00,63.37,63.62,63.37,63.52,77500.0,47.4885,47.6758,47.4885,47.6009,77500.0
2012-02-15 14:00:00,63.54,63.55,63.37,63.42,113300.0,47.6159,47.6234,47.4885,47.5259,113300.0
2012-02-15 14:10:00,63.42,63.46,63.27,63.38,110100.0,47.5259,47.5559,47.4135,47.496,110100.0
2012-02-15 14:20:00,63.37,63.54,63.37,63.51,64100.0,47.4885,47.6159,47.4885,47.5934,64100.0
2012-02-15 14:30:00,63.51,63.63,63.47,63.54,59000.0,47.5934,47.6833,47.5634,47.6159,59000.0
2012-02-15 14:40:00,63.53,63.66,63.49,63.65,52700.0,47.6084,47.7058,47.5784,47.6983,52700.0
2012-02-15 14:50:00,63.64,63.74,63.31,63.31,71800.0,47.6908,47.7657,47.4435,47.4435,71800.0
2012-02-15 15:00:00,63.31,63.34,63.2,63.32,69900.0,47.4435,47.466,47.3611,47.451,69900.0
2012-02-15 15:10:00,63.31,63.48,63.25,63.44,95000.0,47.4435,47.5709,47.3985,47.5409,95000.0
2012-02-15 15:20:00,63.43,63.46,63.3,63.36,66500.0,47.5334,47.5559,47.436,47.481,66500.0
2012-02-15 15:30:00,63.37,63.43,63.3,63.38,113400.0,47.4885,47.5334,47.436,47.496,113400.0
2012-02-15 15:40:00,63.39,63.62,63.38,63.53,145300.0,47.5034,47.6758,47.496,47.6084,145300.0
2012-02-15 15:50:00,63.52,63.58,63.5,63.56,272300.0,47.6009,47.6458,47.5859,47.6308,272300.0
2012-02-16 09:30:00,62.99,63.15,61.75,62.06,440600.0,47.2037,47.3236,46.2745,46.5068,440600.0
2012-02-16 09:40:00,62.06,62.82,62.05,62.75,443200.0,46.5068,47.0763,46.4993,47.0238,443200.0
2012-02-16 09:50:00,62.75,62.76,62.39,62.46,189500.0,47.0238,47.0313,46.7541,46.8065,189500.0
2012-02-16 10:00:00,62.46,62.71,62.46,62.55,159500.0,46.8065,46.9939,46.8065,46.874,159500.0
2012-02-16 10:10:00,62.55,62.63,62.45,62.5,130000.0,46.874,46.9339,46.799,46.8365,130000.0
2012-02-16 10:20:00,62.5,62.57,62.4,62.43,291400.0,46.8365,46.889,46.7616,46.784,291400.0
2012-02-16 10:30:00,62.44,62.48,62.25,62.25,188800.0,46.7915,46.8215,46.6492,46.6492,188800.0
2012-02-16 10:40:00,62.25,62.42,62.19,62.38,116400.0,46.6492,46.7765,46.6042,46.7466,116400.0
2012-02-16 10:50:00,62.38,62.38,62.2,62.26,68100.0,46.7466,46.7466,46.6117,46.6566,68100.0
2012-02-16 11:00:00,62.27,62.27,62.03,62.04,71500.0,46.6641,46.6641,46.4843,46.4918,71500.0
2012-02-16 11:10:00,62.03,62.12,62.0,62.11,88800.0,46.4843,46.5517,46.4618,46.5442,88800.0
2012-02-16 11:20:00,62.12,62.51,62.11,62.5,121100.0,46.5517,46.844,46.5442,46.8365,121100.0
2012-02-16 11:30:00,62.5,62.69,62.39,62.49,129100.0,46.8365,46.9789,46.7541,46.829,129100.0
2012-02-16 11:40:00,62.49,62.49,62.18,62.18,63200.0,46.829,46.829,46.5967,46.5967,63200.0
2012-02-16 11:50:00,62.18,62.36,62.13,62.33,65700.0,46.5967,46.7316,46.5592,46.7091,65700.0
2012-02-16 12:00:00,62.34,62.44,62.23,62.41,78700.0,46.7166,46.7915,46.6342,46.7691,78700.0
2012-02-16 12:10:00,62.42,62.52,62.41,62.47,85100.0,46.7765,46.8515,46.7691,46.814,85100.0
2012-02-16 12:20:00,62.46,62.67,62.46,62.47,88000.0,46.8065,46.9639,46.8065,46.814,88000.0
2012-02-16 12:30:00,62.46,62.56,62.46,62.53,63700.0,46.8065,46.8815,46.8065,46.859,63700.0
2012-02-16 12:40:00,62.54,62.63,62.47,62.63,68600.0,46.8665,46.9339,46.814,46.9339,68600.0
2012-02-16 12:50:00,62.63,62.7,62.61,62.69,43300.0,46.9339,46.9864,46.9189,46.9789,43300.0
2012-02-16 13:00:00,62.69,62.85,62.65,62.66,68300.0,46.9789,47.0988,46.9489,46.9564,68300.0
2012-02-16 13:10:00,62.67,62.72,62.64,62.65,38200.0,46.9639,47.0014,46.9414,46.9489,38200.0
2012-02-16 13:20:00,62.65,62.68,62.64,62.66,26000.0,46.9489,46.9714,46.9414,46.9564,26000.0
2012-02-16 13:30:00,62.66,62.66,62.56,62.56,41900.0,46.9564,46.9564,46.8815,46.8815,41900.0
2012-02-16 13:40:00,62.56,62.62,62.51,62.59,55600.0,46.8815,46.9264,46.844,46.9039,55600.0
2012-02-16 13:50:00,62.6,62.66,62.6,62.63,40800.0,46.9114,46.9564,46.9114,46.9339,40800.0
2012-02-16 14:00:00,62.63,62.76,62.63,62.7,62400.0,46.9339,47.0313,46.9339,46.9864,62400.0
2012-02-16 14:10:00,62.7,62.71,62.66,62.66,36800.0,46.9864,46.9939,46.9564,46.9564,36800.0
2012-02-16 14:20:00,62.66,62.7,62.63,62.65,78500.0,46.9564,46.9864,46.9339,46.9489,78500.0
2012-02-16 14:30:00,62.65,62.69,62.61,62.62,112300.0,46.9489,46.9789,46.9189,46.9264,112300.0
2012-02-16 14:40:00,62.61,62.65,62.6,62.61,137600.0,46.9189,46.9489,46.9114,46.9189,137600.0
2012-02-16 14:50:00,62.61,62.68,62.57,62.66,134700.0,46.9189,46.9714,46.889,46.9564,134700.0
2012-02-16 15:00:00,62.66,62.67,62.53,62.53,164000.0,46.9564,46.9639,46.859,46.859,164000.0
2012-02-16 15:10:00,62.53,62.63,62.41,62.55,123100.0,46.859,46.9339,46.7691,46.874,123100.0
2012-02-16 15:20:00,62.56,62.62,62.55,62.58,83600.0,46.8815,46.9264,46.874,46.8964,83600.0
2012-02-16 15:30:00,62.59,62.59,62.41,62.44,113700.0,46.9039,46.9039,46.7691,46.7915,113700.0
2012-02-16 15:40:00,62.44,62.69,62.43,62.57,217300.0,46.7915,46.9789,46.784,46.889,217300.0
2012-02-16 15:50:00,62.57,62.59,62.46,62.53,381700.0,46.889,46.9039,46.8065,46.859,381700.0
2012-02-17 09:30:00,62.85,62.94,62.6,62.72,364700.0,47.0988,47.1662,46.9114,47.0014,364700.0
2012-02-17 09:40:00,62.72,62.85,62.56,62.66,58800.0,47.0014,47.0988,46.8815,46.9564,58800.0
2012-02-17 09:50:00,62.67,62.73,62.55,62.73,67100.0,46.9639,47.0089,46.874,47.0089,67100.0
2012-02-17 10:00:00,62.73,62.77,62.57,62.76,43700.0,47.0089,47.0388,46.889,47.0313,43700.0
2012-02-17 10:10:00,62.76,62.87,62.65,62.85,56500.0,47.0313,47.1138,46.9489,47.0988,56500.0
2012-02-17 10:20:00,62.86,63.0,62.86,62.94,47700.0,47.1063,47.2112,47.1063,47.1662,47700.0
2012-02-17 10:30:00,62.94,62.96,62.72,62.79,69500.0,47.1662,47.1812,47.0014,47.0538,69500.0
2012-02-17 10:40:00,62.78,62.92,62.74,62.86,30100.0,47.0463,47.1512,47.0163,47.1063,30100.0
2012-02-17 10:50:00,62.86,62.87,62.72,62.77,39000.0,47.1063,47.1138,47.0014,47.0388,39000.0
2012-02-17 11:00:00,62.77,62.83,62.73,62.73,38800.0,47.0388,47.0838,47.0089,47.0089,38800.0
2012-02-17 11:10:00,62.72,62.78,62.71,62.76,48000.0,47.0014,47.0463,46.9939,47.0313,48000.0
2012-02-17 11:20:00,62.76,62.78,62.71,62.76,33300.0,47.0313,47.0463,46.9939,47.0313,33300.0
2012-02-17 11:30:00,62.76,62.78,62.71,62.74,49000.0,47.0313,47.0463,46.9939,47.0163,49000.0
2012-02-17 11:40:00,62.74,62.76,62.65,62.65,62100.0,47.0163,47.0313,46.9489,46.9489,62100.0
2012-02-17 11:50:00,62.66,62.75,62.65,62.66,36000.0,46.9564,47.0238,46.9489,46.9564,36000.0
2012-02-17 12:00:00,62.68,62.7,62.63,62.67,41000.0,46.9714,46.9864,46.9339,46.9639,41000.0
2012-02-17 12:10:00,62.69,62.71,62.65,62.65,39400.0,46.9789,46.9939,46.9489,46.9489,39400.0
2012-02-17 12:20:00,62.65,62.74,62.63,62.64,61100.0,46.9489,47.0163,46.9339,46.9414,61100.0
2012-02-17 12:30:00,62.64,62.66,62.61,62.61,27000.0,46.9414,46.9564,46.9189,46.9189,27000.0
2012-02-17 12:40:00,62.62,62.67,62.61,62.67,66300.0,46.9264,46.9639,46.9189,46.9639,66300.0
2012-02-17 12:50:00,62.68,62.69,62.62,62.64,42400.0,46.9714,46.9789,46.9264,46.9414,42400.0
2012-02-17 13:00:00,62.64,62.75,62.63,62.75,69100.0,46.9414,47.0238,46.9339,47.0238,69100.0
2012-02-17 13:10:00,62.74,62.75,62.66,62.74,32400.0,47.0163,47.0238,46.9564,47.0163,32400.0
2012-02-17 13:20:00,62.74,62.75,62.68,62.71,61500.0,47.0163,47.0238,46.9714,46.9939,61500.0
2012-02-17 13:30:00,62.72,62.73,62.66,62.69,54700.0,47.0014,47.0089,46.9564,46.9789,54700.0
2012-02-17 13:40:00,62.7,62.77,62.67,62.73,45200.0,46.9864,47.0388,46.9639,47.0089,45200.0
2012-02-17 13:50:00,62.73,62.75,62.7,62.75,60300.0,47.0089,47.0238,46.9864,47.0238,60300.0
2012-02-17 14:00:00,62.75,62.75,62.66,62.68,71500.0,47.0238,47.0238,46.9564,46.9714,71500.0
2012-02-17 14:10:00,62.67,62.74,62.61,62.7,55200.0,46.9639,47.0163,46.9189,46.9864,55200.0
2012-02-17 14:20:00,62.69,62.69,62.57,62.61,53200.0,46.9789,46.9789,46.889,46.9189,53200.0
2012-02-17 14:30:00,62.6,62.66,62.59,62.66,55800.0,46.9114,46.9564,46.9039,46.9564,55800.0
2012-02-17 14:40:00,62.66,62.73,62.65,62.68,54700.0,46.9564,47.0089,46.9489,46.9714,54700.0
2012-02-17 14:50:00,62.68,62.72,62.61,62.63,67300.0,46.9714,47.0014,46.9189,46.9339,67300.0
2012-02-17 15:00:00,62.63,62.69,62.61,62.68,56000.0,46.9339,46.9789,46.9189,46.9714,56000.0
2012-02-17 15:10:00,62.69,62.72,62.63,62.69,58900.0,46.9789,47.0014,46.9339,46.9789,58900.0
2012-02-17 15:20:00,62.69,62.7,62.59,62.65,84500.0,46.9789,46.9864,46.9039,46.9489,84500.0
2012-02-17 15:30:00,62.64,62.68,62.58,62.6,125400.0,46.9414,46.9714,46.8964,46.9114,125400.0
2012-02-17 15:40:00,62.6,62.65,62.55,62.61,146700.0,46.9114,46.9489,46.874,46.9189,146700.0
2012-02-17 15:50:00,62.61,62.65,62.5,62.5,487800.0,46.9189,46.9489,46.8365,46.8365,487800.0
2012-02-21 09:30:00,62.66,62.75,62.59,62.62,84500.0,46.9564,47.0238,46.9039,46.9264,84500.0
2012-02-21 09:40:00,62.61,62.94,62.61,62.68,77500.0,46.9189,47.1662,46.9189,46.9714,77500.0
2012-02-21 09:50:00,62.69,62.93,62.67,62.9,83100.0,46.9789,47.1587,46.9639,47.1363,83100.0
2012-02-21 10:00:00,62.88,62.97,62.87,62.92,92500.0,47.1213,47.1887,47.1138,47.1512,92500.0
2012-02-21 10:10:00,62.91,63.09,62.9,63.08,70300.0,47.1437,47.2786,47.1363,47.2711,70300.0
2012-02-21 10:20:00,63.09,63.14,63.04,63.11,83800.0,47.2786,47.3161,47.2412,47.2936,83800.0
2012-02-21 10:30:00,63.12,63.33,63.12,63.3,109700.0,47.3011,47.4585,47.3011,47.436,109700.0
2012-02-21 10:40:00,63.3,63.42,63.22,63.4,101200.0,47.436,47.5259,47.3761,47.5109,101200.0
2012-02-21 10:50:00,63.39,63.42,63.19,63.2,66200.0,47.5034,47.5259,47.3536,47.3611,66200.0
2012-02-21 11:00:00,63.2,63.37,63.19,63.35,75400.0,47.3611,47.4885,47.3536,47.4735,75400.0
2012-02-21 11:10:00,63.35,63.4,63.29,63.35,101000.0,47.4735,47.5109,47.4285,47.4735,101000.0
2012-02-21 11:20:00,63.36,63.36,63.26,63.3,73200.0,47.481,47.481,47.406,47.436,73200.0
2012-02-21 11:30:00,63.29,63.38,63.29,63.37,80400.0,47.4285,47.496,47.4285,47.4885,80400.0
2012-02-21 11:40:00,63.37,63.4,63.28,63.29,85900.0,47.4885,47.5109,47.421,47.4285,85900.0
2012-02-21 11:50:00,63.29,63.39,63.17,63.36,206300.0,47.4285,47.5034,47.3386,47.481,206300.0
2012-02-21 12:00:00,63.36,63.46,63.32,63.4,93900.0,47.481,47.5559,47.451,47.5109,93900.0
2012-02-21 12:10:00,63.39,63.47,63.35,63.38,69800.0,47.5034,47.5634,47.4735,47.496,69800.0
2012-02-21 12:20:00,63.38,63.46,63.37,63.4,51700.0,47.496,47.5559,47.4885,47.5109,51700.0
2012-02-21 12:30:00,63.39,63.46,63.36,63.36,49500.0,47.5034,47.5559,47.481,47.481,49500.0
2012-02-21 12:40:00,63.36,63.43,63.29,63.34,69600.0,47.481,47.5334,47.4285,47.466,69600.0
2012-02-21 12:50:00,63.34,63.4,63.33,63.4,113700.0,47.466,47.5109,47.4585,47.5109,113700.0
2012-02-21 13:00:00,63.4,63.42,63.29,63.3,52400.0,47.5109,47.5259,47.4285,47.436,52400.0
2012-02-21 13:10:00,63.3,63.33,63.21,63.21,30600.0,47.436,47.4585,47.3686,47.3686,30600.0
2012-02-21 13:20:00,63.22,63.34,63.19,63.19,103900.0,47.3761,47.466,47.3536,47.3536,103900.0
2012-02-21 13:30:00,63.19,63.33,63.14,63.15,85000.0,47.3536,47.4585,47.3161,47.3236,85000.0
2012-02-21 13:40:00,63.15,63.16,63.09,63.15,122900.0,47.3236,47.3311,47.2786,47.3236,122900.0
2012-02-21 13:50:00,63.15,63.21,63.05,63.08,138200.0,47.3236,47.3686,47.2487,47.2711,138200.0
2012-02-21 14:00:00,63.09,63.15,63.05,63.15,80200.0,47.2786,47.3236,47.2487,47.3236,80200.0
2012-02-21 14:10:00,63.15,63.2,63.07,63.08,104100.0,47.3236,47.3611,47.2636,47.2711,104100.0
2012-02-21 14:20:00,63.07,63.2,63.07,63.14,118100.0,47.2636,47.3611,47.2636,47.3161,118100.0
2012-02-21 14:30:00,63.14,63.18,62.97,63.01,85300.0,47.3161,47.3461,47.1887,47.2187,85300.0
2012-02-21 14:40:00,63.01,63.15,62.98,63.05,71500.0,47.2187,47.3236,47.1962,47.2487,71500.0
2012-02-21 14:50:00,63.05,63.09,62.93,63.03,74200.0,47.2487,47.2786,47.1587,47.2337,74200.0
2012-02-21 15:00:00,63.03,63.05,62.94,62.94,68800.0,47.2337,47.2487,47.1662,47.1662,68800.0
2012-02-21 15:10:00,62.94,63.03,62.93,62.97,43500.0,47.1662,47.2337,47.1587,47.1887,43500.0
2012-02-21 15:20:00,62.96,63.07,62.94,63.06,46800.0,47.1812,47.2636,47.1662,47.2562,46800.0
2012-02-21 15:30:00,63.07,63.09,62.92,63.07,73900.0,47.2636,47.2786,47.1512,47.2636,73900.0
2012-02-21 15:40:00,63.07,63.07,62.96,63.01,101600.0,47.2636,47.2636,47.1812,47.2187,101600.0
2012-02-21 15:50:00,63.02,63.08,62.95,62.99,256100.0,47.2262,47.2711,47.1737,47.2037,256100.0
2012-02-22 09:30:00,62.91,63.23,62.91,62.99,40000.0,47.1437,47.3835,47.1437,47.2037,40000.0
2012-02-22 09:40:00,62.99,63.1,62.83,62.88,47200.0,47.2037,47.2861,47.0838,47.1213,47200.0
2012-02-22 09:50:00,62.86,63.0,62.73,62.94,100900.0,47.1063,47.2112,47.0089,47.1662,100900.0
2012-02-22 10:00:00,62.94,63.06,62.79,63.01,123800.0,47.1662,47.2562,47.0538,47.2187,123800.0
2012-02-22 10:10:00,63.01,63.13,63.0,63.1,93600.0,47.2187,47.3086,47.2112,47.2861,93600.0
2012-02-22 10:20:00,63.09,63.1,63.0,63.1,57500.0,47.2786,47.2861,47.2112,47.2861,57500.0
2012-02-22 10:30:00,63.09,63.11,63.01,63.04,40100.0,47.2786,47.2936,47.2187,47.2412,40100.0
2012-02-22 10:40:00,63.04,63.16,63.04,63.11,85200.0,47.2412,47.3311,47.2412,47.2936,85200.0
2012-02-22 10:50:00,63.11,63.26,63.07,63.2,115700.0,47.2936,47.406,47.2636,47.3611,115700.0
2012-02-22 11:00:00,63.19,63.27,63.14,63.16,97100.0,47.3536,47.4135,47.3161,47.3311,97100.0
2012-02-22 11:10:00,63.15,63.16,63.02,63.02,27000.0,47.3236,47.3311,47.2262,47.2262,27000.0
2012-02-22 11:20:00,63.02,63.21,63.02,63.17,46200.0,47.2262,47.3686,47.2262,47.3386,46200.0
2012-02-22 11:30:00,63.17,63.18,63.07,63.15,37600.0,47.3386,47.3461,47.2636,47.3236,37600.0
2012-02-22 11:40:00,63.15,63.18,63.08,63.11,61500.0,47.3236,47.3461,47.2711,47.2936,61500.0
2012-02-22 11:50:00,63.11,63.16,63.04,63.11,112500.0,47.2936,47.3311,47.2412,47.2936,112500.0
2012-02-22 12:00:00,63.12,63.19,63.1,63.19,36800.0,47.3011,47.3536,47.2861,47.3536,36800.0
2012-02-22 12:10:00,63.18,63.25,63.17,63.22,50200.0,47.3461,47.3985,47.3386,47.3761,50200.0
2012-02-22 12:20:00,63.23,63.26,63.2,63.22,34500.0,47.3835,47.406,47.3611,47.3761,34500.0
2012-02-22 12:30:00,63.22,63.26,63.21,63.24,25900.0,47.3761,47.406,47.3686,47.391,25900.0
2012-02-22 12:40:00,63.23,63.27,63.17,63.27,21300.0,47.3835,47.4135,47.3386,47.4135,21300.0
2012-02-22 12:50:00,63.27,63.32,63.24,63.31,21800.0,47.4135,47.451,47.391,47.4435,21800.0
2012-02-22 13:00:00,63.31,63.38,63.24,63.34,36000.0,47.4435,47.496,47.391,47.466,36000.0
2012-02-22 13:10:00,63.34,63.35,63.24,63.26,37700.0,47.466,47.4735,47.391,47.406,37700.0
2012-02-22 13:20:00,63.27,63.3,63.24,63.27,48200.0,47.4135,47.436,47.391,47.4135,48200.0
2012-02-22 13:30:00,63.26,63.3,63.21,63.3,31500.0,47.406,47.436,47.3686,47.436,31500.0
2012-02-22 13:40:00,63.29,63.37,63.29,63.35,30000.0,47.4285,47.4885,47.4285,47.4735,30000.0
2012-02-22 13:50:00,63.35,63.4,63.28,63.36,35400.0,47.4735,47.5109,47.421,47.481,35400.0
2012-02-22 14:00:00,63.35,63.39,63.28,63.34,117700.0,47.4735,47.5034,47.421,47.466,117700.0
2012-02-22 14:10:00,63.34,63.42,63.31,63.4,40500.0,47.466,47.5259,47.4435,47.5109,40500.0
2012-02-22 14:20:00,63.4,63.43,63.34,63.39,70600.0,47.5109,47.5334,47.466,47.5034,70600.0
2012-02-22 14:30:00,63.39,63.41,63.34,63.41,65000.0,47.5034,47.5184,47.466,47.5184,65000.0
2012-02-22 14:40:00,63.41,63.49,63.38,63.39,85900.0,47.5184,47.5784,47.496,47.5034,85900.0
2012-02-22 14:50:00,63.38,63.43,63.32,63.4,100700.0,47.496,47.5334,47.451,47.5109,100700.0
2012-02-22 15:00:00,63.4,63.46,63.38,63.46,66400.0,47.5109,47.5559,47.496,47.5559,66400.0
2012-02-22 15:10:00,63.45,63.47,63.35,63.38,89000.0,47.5484,47.5634,47.4735,47.496,89000.0
2012-02-22 15:20:00,63.38,63.52,63.38,63.52,104900.0,47.496,47.6009,47.496,47.6009,104900.0
2012-02-22 15:30:00,63.52,63.52,63.25,63.3,122200.0,47.6009,47.6009,47.3985,47.436,122200.0
2012-02-22 15:40:00,63.3,63.35,63.15,63.2,131700.0,47.436,47.4735,47.3236,47.3611,131700.0
2012-02-22 15:50:00,63.2,63.33,63.12,63.26,426100.0,47.3611,47.4585,47.3011,47.406,426100.0
2012-02-23 09:30:00,63.07,63.64,62.75,62.92,300300.0,47.2636,47.6908,47.0238,47.1512,300300.0
2012-02-23 09:40:00,62.88,62.92,62.59,62.81,140000.0,47.1213,47.1512,46.9039,47.0688,140000.0
2012-02-23 09:50:00,62.81,62.84,62.55,62.63,133800.0,47.0688,47.0913,46.874,46.9339,133800.0
2012-02-23 10:00:00,62.66,62.84,62.6,62.77,87300.0,46.9564,47.0913,46.9114,47.0388,87300.0
2012-02-23 10:10:00,62.76,62.79,62.6,62.61,72000.0,47.0313,47.0538,46.9114,46.9189,72000.0
2012-02-23 10:20:00,62.6,62.62,62.48,62.53,87800.0,46.9114,46.9264,46.8215,46.859,87800.0
2012-02-23 10:30:00,62.53,62.82,62.51,62.73,61900.0,46.859,47.0763,46.844,47.0089,61900.0
2012-02-23 10:40:00,62.74,62.92,62.74,62.82,96500.0,47.0163,47.1512,47.0163,47.0763,96500.0
2012-02-23 10:50:00,62.82,63.07,62.82,62.85,255600.0,47.0763,47.2636,47.0763,47.0988,255600.0
2012-02-23 11:00:00,62.85,63.0,62.82,62.99,81900.0,47.0988,47.2112,47.0763,47.2037,81900.0
2012-02-23 11:10:00,62.99,63.16,62.94,63.06,147800.0,47.2037,47.3311,47.1662,47.2562,147800.0
2012-02-23 11:20:00,63.05,63.06,62.94,62.99,100800.0,47.2487,47.2562,47.1662,47.2037,100800.0
2012-02-23 11:30:00,63.0,63.0,62.93,62.99,42000.0,47.2112,47.2112,47.1587,47.2037,42000.0
2012-02-23 11:40:00,62.99,63.0,62.92,62.99,18500.0,47.2037,47.2112,47.1512,47.2037,18500.0
2012-02-23 11:50:00,62.98,62.99,62.94,62.99,29700.0,47.1962,47.2037,47.1662,47.2037,29700.0
2012-02-23 12:00:00,62.99,63.0,62.88,62.99,77400.0,47.2037,47.2112,47.1213,47.2037,77400.0
2012-02-23 12:10:00,62.98,62.99,62.92,62.97,22200.0,47.1962,47.2037,47.1512,47.1887,22200.0
2012-02-23 12:20:00,62.98,63.0,62.93,62.99,49900.0,47.1962,47.2112,47.1587,47.2037,49900.0
2012-02-23 12:30:00,62.99,63.11,62.96,63.1,55200.0,47.2037,47.2936,47.1812,47.2861,55200.0
2012-02-23 12:40:00,63.1,63.1,63.0,63.07,39500.0,47.2861,47.2861,47.2112,47.2636,39500.0
2012-02-23 12:50:00,63.06,63.15,63.0,63.14,47200.0,47.2562,47.3236,47.2112,47.3161,47200.0
2012-02-23 13:00:00,63.13,63.18,63.04,63.08,39200.0,47.3086,47.3461,47.2412,47.2711,39200.0
2012-02-23 13:10:00,63.07,63.13,62.98,62.99,67000.0,47.2636,47.3086,47.1962,47.2037,67000.0
2012-02-23 13:20:00,62.99,63.07,62.96,63.05,62900.0,47.2037,47.2636,47.1812,47.2487,62900.0
2012-02-23 13:30:00,63.06,63.22,62.99,63.08,116000.0,47.2562,47.3761,47.2037,47.2711,116000.0
2012-02-23 13:40:00,63.09,63.14,63.04,63.13,25700.0,47.2786,47.3161,47.2412,47.3086,25700.0
2012-02-23 13:50:00,63.12,63.22,63.12,63.2,30100.0,47.3011,47.3761,47.3011,47.3611,30100.0
2012-02-23 14:00:00,63.2,63.22,63.15,63.21,23000.0,47.3611,47.3761,47.3236,47.3686,23000.0
2012-02-23 14:10:00,63.2,63.26,63.18,63.2,43900.0,47.3611,47.406,47.3461,47.3611,43900.0
2012-02-23 14:20:00,63.2,63.37,63.19,63.35,46100.0,47.3611,47.4885,47.3536,47.4735,46100.0
2012-02-23 14:30:00,63.33,63.44,63.33,63.4,34200.0,47.4585,47.5409,47.4585,47.5109,34200.0
2012-02-23 14:40:00,63.41,63.42,63.19,63.3,56800.0,47.5184,47.5259,47.3536,47.436,56800.0
2012-02-23 14:50:00,63.3,63.36,63.26,63.3,56600.0,47.436,47.481,47.406,47.436,56600.0
2012-02-23 15:00:00,63.3,63.37,63.19,63.37,69400.0,47.436,47.4885,47.3536,47.4885,69400.0
2012-02-23 15:10:00,63.37,63.57,63.31,63.56,80400.0,47.4885,47.6383,47.4435,47.6308,80400.0
2012-02-23 15:20:00,63.56,63.65,63.47,63.63,107800.0,47.6308,47.6983,47.5634,47.6833,107800.0
2012-02-23 15:30:00,63.63,63.75,63.59,63.73,88500.0,47.6833,47.7732,47.6533,47.7582,88500.0
2012-02-23 15:40:00,63.73,63.86,63.69,63.85,166200.0,47.7582,47.8557,47.7283,47.8482,166200.0
2012-02-23 15:50:00,63.86,63.91,63.77,63.9,372400.0,47.8557,47.8931,47.7882,47.8856,372400.0
2012-02-24 09:30:00,64.02,64.26,63.73,63.87,82500.0,47.9756,48.1554,47.7582,47.8632,82500.0
2012-02-24 09:40:00,63.87,64.12,63.86,64.0,85300.0,47.8632,48.0505,47.8557,47.9606,85300.0
2012-02-24 09:50:00,64.01,64.08,64.0,64.05,35000.0,47.9681,48.0205,47.9606,47.998,35000.0
2012-02-24 10:00:00,64.06,64.06,63.96,64.03,138700.0,48.0055,48.0055,47.9306,47.9831,138700.0
2012-02-24 10:10:00,64.04,64.05,63.99,64.0,46700.0,47.9905,47.998,47.9531,47.9606,46700.0
2012-02-24 10:20:00,64.0,64.05,63.99,64.02,45700.0,47.9606,47.998,47.9531,47.9756,45700.0
2012-02-24 10:30:00,64.01,64.02,63.91,63.96,96700.0,47.9681,47.9756,47.8931,47.9306,96700.0
2012-02-24 10:40:00,63.95,63.96,63.88,63.89,29800.0,47.9231,47.9306,47.8706,47.8781,29800.0
2012-02-24 10:50:00,63.89,63.97,63.84,63.91,115300.0,47.8781,47.9381,47.8407,47.8931,115300.0
2012-02-24 11:00:00,63.92,64.04,63.9,64.02,96000.0,47.9006,47.9905,47.8856,47.9756,96000.0
2012-02-24 11:10:00,64.01,64.1,63.95,63.98,83700.0,47.9681,48.0355,47.9231,47.9456,83700.0
2012-02-24 11:20:00,63.98,64.15,63.98,64.06,52900.0,47.9456,48.073,47.9456,48.0055,52900.0
2012-02-24 11:30:00,64.07,64.19,64.01,64.16,33800.0,48.013,48.103,47.9681,48.0805,33800.0
2012-02-24 11:40:00,64.16,64.26,64.1,64.26,44200.0,48.0805,48.1554,48.0355,48.1554,44200.0
2012-02-24 11:50:00,64.26,64.38,64.25,64.32,46300.0,48.1554,48.2453,48.1479,48.2004,46300.0
2012-02-24 12:00:00,64.31,64.33,64.17,64.33,56400.0,48.1929,48.2079,48.088,48.2079,56400.0
2012-02-24 12:10:00,64.34,64.39,64.18,64.21,121300.0,48.2154,48.2528,48.0955,48.1179,121300.0
2012-02-24 12:20:00,64.22,64.37,64.11,64.14,40800.0,48.1254,48.2378,48.043,48.0655,40800.0
2012-02-24 12:30:00,64.14,64.25,64.11,64.23,28800.0,48.0655,48.1479,48.043,48.1329,28800.0
2012-02-24 12:40:00,64.23,64.3,64.2,64.2,23600.0,48.1329,48.1854,48.1104,48.1104,23600.0
2012-02-24 12:50:00,64.19,64.31,64.13,64.13,29200.0,48.103,48.1929,48.058,48.058,29200.0
2012-02-24 13:00:00,64.14,64.3,64.13,64.3,69800.0,48.0655,48.1854,48.058,48.1854,69800.0
2012-02-24 13:10:00,64.3,64.33,64.23,64.31,45100.0,48.1854,48.2079,48.1329,48.1929,45100.0
2012-02-24 13:20:00,64.31,64.31,64.16,64.17,35500.0,48.1929,48.1929,48.0805,48.088,35500.0
2012-02-24 13:30:00,64.17,64.18,64.04,64.04,41800.0,48.088,48.0955,47.9905,47.9905,41800.0
2012-02-24 13:40:00,64.04,64.09,64.0,64.04,140100.0,47.9905,48.028,47.9606,47.9905,140100.0
2012-02-24 13:50:00,64.04,64.15,64.03,64.12,41000.0,47.9905,48.073,47.9831,48.0505,41000.0
2012-02-24 14:00:00,64.13,64.14,64.03,64.05,57400.0,48.058,48.0655,47.9831,47.998,57400.0
2012-02-24 14:10:00,64.05,64.13,64.03,64.05,38900.0,47.998,48.058,47.9831,47.998,38900.0
2012-02-24 14:20:00,64.05,64.11,63.92,64.03,80200.0,47.998,48.043,47.9006,47.9831,80200.0
2012-02-24 14:30:00,64.03,64.14,63.98,64.14,40900.0,47.9831,48.0655,47.9456,48.0655,40900.0
2012-02-24 14:40:00,64.14,64.14,63.97,64.01,72000.0,48.0655,48.0655,47.9381,47.9681,72000.0
2012-02-24 14:50:00,64.02,64.03,63.95,63.98,50100.0,47.9756,47.9831,47.9231,47.9456,50100.0
2012-02-24 15:00:00,63.97,64.01,63.95,63.98,61400.0,47.9381,47.9681,47.9231,47.9456,61400.0
2012-02-24 15:10:00,63.98,64.07,63.95,64.05,46500.0,47.9456,48.013,47.9231,47.998,46500.0
2012-02-24 15:20:00,64.05,64.07,64.03,64.04,50300.0,47.998,48.013,47.9831,47.9905,50300.0
2012-02-24 15:30:00,64.05,64.07,63.98,64.07,88700.0,47.998,48.013,47.9456,48.013,88700.0
2012-02-24 15:40:00,64.07,64.18,64.06,64.1,126300.0,48.013,48.0955,48.0055,48.0355,126300.0
2012-02-24 15:50:00,64.1,64.21,64.09,64.14,171900.0,48.0355,48.1179,48.028,48.0655,171900.0
2012-02-27 09:30:00,62.65,63.38,62.65,63.21,140800.0,46.9489,47.496,46.9489,47.3686,140800.0
2012-02-27 09:40:00,63.18,63.21,62.93,62.95,74700.0,47.3461,47.3686,47.1587,47.1737,74700.0
2012-02-27 09:50:00,62.96,63.0,62.81,62.82,93100.0,47.1812,47.2112,47.0688,47.0763,93100.0
2012-02-27 10:00:00,62.85,62.94,62.8,62.94,96500.0,47.0988,47.1662,47.0613,47.1662,96500.0
2012-02-27 10:10:00,62.96,63.05,62.9,62.95,67000.0,47.1812,47.2487,47.1363,47.1737,67000.0
2012-02-27 10:20:00,62.93,63.06,62.87,62.92,50000.0,47.1587,47.2562,47.1138,47.1512,50000.0
2012-02-27 10:30:00,62.92,62.98,62.88,62.9,45200.0,47.1512,47.1962,47.1213,47.1363,45200.0
2012-02-27 10:40:00,62.89,63.08,62.87,62.88,50600.0,47.1288,47.2711,47.1138,47.1213,50600.0
2012-02-27 10:50:00,62.88,62.9,62.76,62.89,100900.0,47.1213,47.1363,47.0313,47.1288,100900.0
2012-02-27 11:00:00,62.88,62.91,62.78,62.82,72500.0,47.1213,47.1437,47.0463,47.0763,72500.0
2012-02-27 11:10:00,62.82,62.97,62.8,62.88,107700.0,47.0763,47.1887,47.0613,47.1213,107700.0
2012-02-27 11:20:00,62.89,63.08,62.88,63.08,74600.0,47.1288,47.2711,47.1213,47.2711,74600.0
2012-02-27 11:30:00,63.06,63.14,62.95,62.96,47000.0,47.2562,47.3161,47.1737,47.1812,47000.0
2012-02-27 11:40:00,62.95,63.01,62.89,62.89,223700.0,47.1737,47.2187,47.1288,47.1288,223700.0
2012-02-27 11:50:00,62.9,63.0,62.89,62.97,57100.0,47.1363,47.2112,47.1288,47.1887,57100.0
2012-02-27 12:00:00,62.98,62.99,62.85,62.96,122500.0,47.1962,47.2037,47.0988,47.1812,122500.0
2012-02-27 12:10:00,62.95,63.03,62.94,62.97,59700.0,47.1737,47.2337,47.1662,47.1887,59700.0
2012-02-27 12:20:00,62.97,63.11,62.94,63.01,82700.0,47.1887,47.2936,47.1662,47.2187,82700.0
2012-02-27 12:30:00,63.01,63.03,62.9,62.9,55300.0,47.2187,47.2337,47.1363,47.1363,55300.0
2012-02-27 12:40:00,62.91,62.96,62.83,62.93,23700.0,47.1437,47.1812,47.0838,47.1587,23700.0
2012-02-27 12:50:00,62.95,63.02,62.91,62.97,50200.0,47.1737,47.2262,47.1437,47.1887,50200.0
2012-02-27 13:00:00,62.98,62.99,62.9,62.92,47200.0,47.1962,47.2037,47.1363,47.1512,47200.0
2012-02-27 13:10:00,62.93,63.0,62.93,62.96,25500.0,47.1587,47.2112,47.1587,47.1812,25500.0
2012-02-27 13:20:00,62.97,63.04,62.94,62.98,25400.0,47.1887,47.2412,47.1662,47.1962,25400.0
2012-02-27 13:30:00,62.96,63.02,62.95,62.96,23100.0,47.1812,47.2262,47.1737,47.1812,23100.0
2012-02-27 13:40:00,62.96,63.03,62.95,63.0,48700.0,47.1812,47.2337,47.1737,47.2112,48700.0
2012-02-27 13:50:00,62.99,63.04,62.9,62.94,23700.0,47.2037,47.2412,47.1363,47.1662,23700.0
2012-02-27 14:00:00,62.94,63.09,62.94,63.08,30600.0,47.1662,47.2786,47.1662,47.2711,30600.0
2012-02-27 14:10:00,63.07,63.08,63.02,63.03,25100.0,47.2636,47.2711,47.2262,47.2337,25100.0
2012-02-27 14:20:00,63.04,63.25,63.03,63.22,70000.0,47.2412,47.3985,47.2337,47.3761,70000.0
2012-02-27 14:30:00,63.23,63.28,63.22,63.25,48700.0,47.3835,47.421,47.3761,47.3985,48700.0
2012-02-27 14:40:00,63.25,63.36,63.25,63.27,42100.0,47.3985,47.481,47.3985,47.4135,42100.0
2012-02-27 14:50:00,63.27,63.34,63.24,63.26,30800.0,47.4135,47.466,47.391,47.406,30800.0
2012-02-27 15:00:00,63.27,63.39,63.23,63.27,47500.0,47.4135,47.5034,47.3835,47.4135,47500.0
2012-02-27 15:10:00,63.27,63.32,63.22,63.31,56800.0,47.4135,47.451,47.3761,47.4435,56800.0
2012-02-27 15:20:00,63.32,63.37,63.23,63.26,89400.0,47.451,47.4885,47.3835,47.406,89400.0
2012-02-27 15:30:00,63.26,63.3,63.25,63.28,69800.0,47.406,47.436,47.3985,47.421,69800.0
2012-02-27 15:40:00,63.28,63.35,63.2,63.22,101200.0,47.421,47.4735,47.3611,47.3761,101200.0
2012-02-27 15:50:00,63.22,63.25,63.1,63.1,466800.0,47.3761,47.3985,47.2861,47.2861,466800.0
2012-02-28 09:30:00,63.37,63.37,63.02,63.08,74000.0,47.4885,47.4885,47.2262,47.2711,74000.0
2012-02-28 09:40:00,63.07,63.12,62.82,62.9,67900.0,47.2636,47.3011,47.0763,47.1363,67900.0
2012-02-28 09:50:00,62.9,62.91,62.77,62.88,68500.0,47.1363,47.1437,47.0388,47.1213,68500.0
2012-02-28 10:00:00,62.9,63.08,62.81,62.81,83000.0,47.1363,47.2711,47.0688,47.0688,83000.0
2012-02-28 10:10:00,62.82,62.91,62.81,62.9,71300.0,47.0763,47.1437,47.0688,47.1363,71300.0
2012-02-28 10:20:00,62.89,62.98,62.89,62.93,48200.0,47.1288,47.1962,47.1288,47.1587,48200.0
2012-02-28 10:30:00,62.93,63.09,62.93,63.07,34900.0,47.1587,47.2786,47.1587,47.2636,34900.0
2012-02-28 10:40:00,63.06,63.09,62.99,62.99,37300.0,47.2562,47.2786,47.2037,47.2037,37300.0
2012-02-28 10:50:00,62.99,63.06,62.96,63.05,32300.0,47.2037,47.2562,47.1812,47.2487,32300.0
2012-02-28 11:00:00,63.04,63.1,62.98,63.03,60800.0,47.2412,47.2861,47.1962,47.2337,60800.0
2012-02-28 11:10:00,63.03,63.09,62.95,63.04,66000.0,47.2337,47.2786,47.1737,47.2412,66000.0
2012-02-28 11:20:00,63.02,63.02,62.94,62.95,34500.0,47.2262,47.2262,47.1662,47.1737,34500.0
2012-02-28 11:30:00,62.94,62.98,62.85,62.88,82900.0,47.1662,47.1962,47.0988,47.1213,82900.0
2012-02-28 11:40:00,62.86,62.86,62.71,62.76,75000.0,47.1063,47.1063,46.9939,47.0313,75000.0
2012-02-28 11:50:00,62.75,62.8,62.69,62.71,53000.0,47.0238,47.0613,46.9789,46.9939,53000.0
2012-02-28 12:00:00,62.7,62.73,62.66,62.66,31500.0,46.9864,47.0089,46.9564,46.9564,31500.0
2012-02-28 12:10:00,62.67,62.68,62.55,62.59,73700.0,46.9639,46.9714,46.874,46.9039,73700.0
2012-02-28 12:20:00,62.59,62.62,62.48,62.49,83400.0,46.9039,46.9264,46.8215,46.829,83400.0
2012-02-28 12:30:00,62.49,62.49,62.35,62.36,84800.0,46.829,46.829,46.7241,46.7316,84800.0
2012-02-28 12:40:00,62.36,62.41,62.25,62.34,77400.0,46.7316,46.7691,46.6492,46.7166,77400.0
2012-02-28 12:50:00,62.34,62.43,62.33,62.36,87000.0,46.7166,46.784,46.7091,46.7316,87000.0
2012-02-28 13:00:00,62.38,62.38,62.25,62.27,97100.0,46.7466,46.7466,46.6492,46.6641,97100.0
2012-02-28 13:10:00,62.27,62.3,62.23,62.23,55200.0,46.6641,46.6866,46.6342,46.6342,55200.0
2012-02-28 13:20:00,62.23,62.27,62.18,62.22,54800.0,46.6342,46.6641,46.5967,46.6267,54800.0
2012-02-28 13:30:00,62.23,62.26,62.16,62.21,91400.0,46.6342,46.6566,46.5817,46.6192,91400.0
2012-02-28 13:40:00,62.22,62.24,62.1,62.1,62300.0,46.6267,46.6417,46.5367,46.5367,62300.0
2012-02-28 13:50:00,62.1,62.12,61.97,61.99,125800.0,46.5367,46.5517,46.4393,46.4543,125800.0
2012-02-28 14:00:00,61.99,62.0,61.9,61.98,68800.0,46.4543,46.4618,46.3869,46.4468,68800.0
2012-02-28 14:10:00,61.99,62.02,61.95,61.97,102400.0,46.4543,46.4768,46.4243,46.4393,102400.0
2012-02-28 14:20:00,61.98,62.0,61.91,61.95,62400.0,46.4468,46.4618,46.3944,46.4243,62400.0
2012-02-28 14:30:00,61.95,61.96,61.81,61.83,99200.0,46.4243,46.4318,46.3194,46.3344,99200.0
2012-02-28 14:40:00,61.83,61.95,61.8,61.91,109500.0,46.3344,46.4243,46.3119,46.3944,109500.0
2012-02-28 14:50:00,61.91,61.97,61.85,61.86,111400.0,46.3944,46.4393,46.3494,46.3569,111400.0
2012-02-28 15:00:00,61.87,61.88,61.77,61.81,129200.0,46.3644,46.3719,46.2894,46.3194,129200.0
2012-02-28 15:10:00,61.81,62.0,61.8,61.99,116200.0,46.3194,46.4618,46.3119,46.4543,116200.0
2012-02-28 15:20:00,61.99,62.03,61.9,62.01,181300.0,46.4543,46.4843,46.3869,46.4693,181300.0
2012-02-28 15:30:00,62.01,62.03,61.95,61.95,161900.0,46.4693,46.4843,46.4243,46.4243,161900.0
2012-02-28 15:40:00,61.95,62.22,61.93,62.21,218700.0,46.4243,46.6267,46.4093,46.6192,218700.0
2012-02-28 15:50:00,62.21,62.33,62.19,62.27,433300.0,46.6192,46.7091,46.6042,46.6641,433300.0
2012-02-29 09:30:00,62.65,62.65,62.25,62.44,61500.0,46.9489,46.9489,46.6492,46.7915,61500.0
2012-02-29 09:40:00,62.44,62.49,62.34,62.43,40700.0,46.7915,46.829,46.7166,46.784,40700.0
2012-02-29 09:50:00,62.45,62.47,62.33,62.45,64400.0,46.799,46.814,46.7091,46.799,64400.0
2012-02-29 10:00:00,62.45,62.58,62.34,62.41,94900.0,46.799,46.8964,46.7166,46.7691,94900.0
2012-02-29 10:10:00,62.41,62.59,62.41,62.57,76100.0,46.7691,46.9039,46.7691,46.889,76100.0
2012-02-29 10:20:00,62.55,62.59,62.49,62.5,44200.0,46.874,46.9039,46.829,46.8365,44200.0
2012-02-29 10:30:00,62.48,62.51,62.41,62.46,33100.0,46.8215,46.844,46.7691,46.8065,33100.0
2012-02-29 10:40:00,62.46,62.47,62.38,62.45,48100.0,46.8065,46.814,46.7466,46.799,48100.0
2012-02-29 10:50:00,62.43,62.43,62.2,62.31,99100.0,46.784,46.784,46.6117,46.6941,99100.0
2012-02-29 11:00:00,62.31,62.31,62.19,62.27,59200.0,46.6941,46.6941,46.6042,46.6641,59200.0
2012-02-29 11:10:00,62.27,62.3,62.23,62.3,29900.0,46.6641,46.6866,46.6342,46.6866,29900.0
2012-02-29 11:20:00,62.29,62.29,62.03,62.04,49900.0,46.6791,46.6791,46.4843,46.4918,49900.0
2012-02-29 11:30:00,62.05,62.29,62.04,62.29,34000.0,46.4993,46.6791,46.4918,46.6791,34000.0
2012-02-29 11:40:00,62.3,62.38,62.3,62.37,26600.0,46.6866,46.7466,46.6866,46.7391,26600.0
2012-02-29 11:50:00,62.38,62.43,62.35,62.42,52100.0,46.7466,46.784,46.7241,46.7765,52100.0
2012-02-29 12:00:00,62.41,62.42,62.32,62.35,56400.0,46.7691,46.7765,46.7016,46.7241,56400.0
2012-02-29 12:10:00,62.36,62.4,62.31,62.39,35500.0,46.7316,46.7616,46.6941,46.7541,35500.0
2012-02-29 12:20:00,62.39,62.47,62.34,62.37,38700.0,46.7541,46.814,46.7166,46.7391,38700.0
2012-02-29 12:30:00,62.36,62.41,62.32,62.34,22000.0,46.7316,46.7691,46.7016,46.7166,22000.0
2012-02-29 12:40:00,62.34,62.38,62.29,62.36,44500.0,46.7166,46.7466,46.6791,46.7316,44500.0
2012-02-29 12:50:00,62.36,62.39,62.35,62.39,18600.0,46.7316,46.7541,46.7241,46.7541,18600.0
2012-02-29 13:00:00,62.39,62.44,62.33,62.44,37000.0,46.7541,46.7915,46.7091,46.7915,37000.0
2012-02-29 13:10:00,62.44,62.44,62.27,62.34,30200.0,46.7915,46.7915,46.6641,46.7166,30200.0
2012-02-29 13:20:00,62.32,62.33,62.24,62.24,27300.0,46.7016,46.7091,46.6417,46.6417,27300.0
2012-02-29 13:30:00,62.25,62.49,62.25,62.49,70800.0,46.6492,46.829,46.6492,46.829,70800.0
2012-02-29 13:40:00,62.49,62.54,62.44,62.54,60700.0,46.829,46.8665,46.7915,46.8665,60700.0
2012-02-29 13:50:00,62.54,62.59,62.48,62.55,45900.0,46.8665,46.9039,46.8215,46.874,45900.0
2012-02-29 14:00:00,62.55,62.6,62.53,62.55,48700.0,46.874,46.9114,46.859,46.874,48700.0
2012-02-29 14:10:00,62.55,62.55,62.48,62.51,45600.0,46.874,46.874,46.8215,46.844,45600.0
2012-02-29 14:20:00,62.51,62.6,62.51,62.57,36800.0,46.844,46.9114,46.844,46.889,36800.0
2012-02-29 14:30:00,62.57,62.58,62.51,62.56,42600.0,46.889,46.8964,46.844,46.8815,42600.0
2012-02-29 14:40:00,62.56,62.57,62.5,62.56,68600.0,46.8815,46.889,46.8365,46.8815,68600.0
2012-02-29 14:50:00,62.57,62.58,62.53,62.54,69000.0,46.889,46.8964,46.859,46.8665,69000.0
2012-02-29 15:00:00,62.53,62.57,62.5,62.52,96700.0,46.859,46.889,46.8365,46.8515,96700.0
2012-02-29 15:10:00,62.53,62.57,62.5,62.56,76700.0,46.859,46.889,46.8365,46.8815,76700.0
2012-02-29 15:20:00,62.56,62.57,62.5,62.53,76200.0,46.8815,46.889,46.8365,46.859,76200.0
2012-02-29 15:30:00,62.52,62.55,62.47,62.5,139600.0,46.8515,46.874,46.814,46.8365,139600.0
2012-02-29 15:40:00,62.49,62.69,62.49,62.68,140100.0,46.829,46.9789,46.829,46.9714,140100.0
2012-02-29 15:50:00,62.68,62.69,62.56,62.59,354900.0,46.9714,46.9789,46.8815,46.9039,354900.0
2012-03-01 09:30:00,62.61,62.75,62.5,62.63,52700.0,46.9189,47.0238,46.8365,46.9339,52700.0
2012-03-01 09:40:00,62.61,62.8,62.56,62.73,64800.0,46.9189,47.0613,46.8815,47.0089,64800.0
2012-03-01 09:50:00,62.73,62.89,62.65,62.81,119400.0,47.0089,47.1288,46.9489,47.0688,119400.0
2012-03-01 10:00:00,62.79,62.8,62.56,62.7,83400.0,47.0538,47.0613,46.8815,46.9864,83400.0
2012-03-01 10:10:00,62.7,62.76,62.6,62.7,46500.0,46.9864,47.0313,46.9114,46.9864,46500.0
2012-03-01 10:20:00,62.7,62.84,62.68,62.68,30300.0,46.9864,47.0913,46.9714,46.9714,30300.0
2012-03-01 10:30:00,62.7,62.71,62.5,62.53,36100.0,46.9864,46.9939,46.8365,46.859,36100.0
2012-03-01 10:40:00,62.54,62.63,62.46,62.6,63800.0,46.8665,46.9339,46.8065,46.9114,63800.0
2012-03-01 10:50:00,62.59,62.72,62.57,62.7,65100.0,46.9039,47.0014,46.889,46.9864,65100.0
2012-03-01 11:00:00,62.69,62.71,62.65,62.69,41600.0,46.9789,46.9939,46.9489,46.9789,41600.0
2012-03-01 11:10:00,62.68,62.71,62.63,62.7,67700.0,46.9714,46.9939,46.9339,46.9864,67700.0
2012-03-01 11:20:00,62.7,62.7,62.62,62.66,47700.0,46.9864,46.9864,46.9264,46.9564,47700.0
2012-03-01 11:30:00,62.68,62.73,62.61,62.72,30900.0,46.9714,47.0089,46.9189,47.0014,30900.0
2012-03-01 11:40:00,62.71,62.76,62.66,62.76,42500.0,46.9939,47.0313,46.9564,47.0313,42500.0
2012-03-01 11:50:00,62.78,62.89,62.74,62.89,93900.0,47.0463,47.1288,47.0163,47.1288,93900.0
2012-03-01 12:00:00,62.89,62.93,62.84,62.93,25400.0,47.1288,47.1587,47.0913,47.1587,25400.0
2012-03-01 12:10:00,62.92,62.98,62.92,62.95,38900.0,47.1512,47.1962,47.1512,47.1737,38900.0
2012-03-01 12:20:00,62.96,63.02,62.9,62.94,53500.0,47.1812,47.2262,47.1363,47.1662,53500.0
2012-03-01 12:30:00,62.93,62.97,62.88,62.89,17600.0,47.1587,47.1887,47.1213,47.1288,17600.0
2012-03-01 12:40:00,62.9,62.98,62.89,62.95,10700.0,47.1363,47.1962,47.1288,47.1737,10700.0
2012-03-01 12:50:00,62.94,62.95,62.85,62.87,61100.0,47.1662,47.1737,47.0988,47.1138,61100.0
2012-03-01 13:00:00,62.86,62.91,62.82,62.89,18800.0,47.1063,47.1437,47.0763,47.1288,18800.0
2012-03-01 13:10:00,62.88,62.94,62.84,62.86,47400.0,47.1213,47.1662,47.0913,47.1063,47400.0
2012-03-01 13:20:00,62.86,62.97,62.84,62.84,70500.0,47.1063,47.1887,47.0913,47.0913,70500.0
2012-03-01 13:30:00,62.85,62.86,62.77,62.81,71100.0,47.0988,47.1063,47.0388,47.0688,71100.0
2012-03-01 13:40:00,62.8,62.82,62.76,62.8,60100.0,47.0613,47.0763,47.0313,47.0613,60100.0
2012-03-01 13:50:00,62.8,62.81,62.73,62.77,25000.0,47.0613,47.0688,47.0089,47.0388,25000.0
2012-03-01 14:00:00,62.77,62.79,62.72,62.77,22000.0,47.0388,47.0538,47.0014,47.0388,22000.0
2012-03-01 14:10:00,62.78,62.82,62.69,62.82,61400.0,47.0463,47.0763,46.9789,47.0763,61400.0
2012-03-01 14:20:00,62.82,62.87,62.79,62.81,77600.0,47.0763,47.1138,47.0538,47.0688,77600.0
2012-03-01 14:30:00,62.81,62.87,62.77,62.78,44600.0,47.0688,47.1138,47.0388,47.0463,44600.0
2012-03-01 14:40:00,62.8,62.85,62.78,62.85,37800.0,47.0613,47.0988,47.0463,47.0988,37800.0
2012-03-01 14:50:00,62.84,62.92,62.83,62.92,103100.0,47.0913,47.1512,47.0838,47.1512,103100.0
2012-03-01 15:00:00,62.91,62.92,62.82,62.84,57600.0,47.1437,47.1512,47.0763,47.0913,57600.0
2012-03-01 15:10:00,62.84,62.93,62.68,62.68,87100.0,47.0913,47.1587,46.9714,46.9714,87100.0
2012-03-01 15:20:00,62.7,62.79,62.65,62.79,61400.0,46.9864,47.0538,46.9489,47.0538,61400.0
2012-03-01 15:30:00,62.78,62.8,62.69,62.79,134800.0,47.0463,47.0613,46.9789,47.0538,134800.0
2012-03-01 15:40:00,62.78,62.92,62.74,62.92,141500.0,47.0463,47.1512,47.0163,47.1512,141500.0
2012-03-01 15:50:00,62.92,63.11,62.91,63.04,343700.0,47.1512,47.2936,47.1437,47.2412,343700.0
2012-03-02 09:30:00,63.04,63.07,62.76,63.02,79700.0,47.2412,47.2636,47.0313,47.2262,79700.0
2012-03-02 09:40:00,63.01,63.01,62.87,62.87,44300.0,47.2187,47.2187,47.1138,47.1138,44300.0
2012-03-02 09:50:00,62.86,63.01,62.8,62.9,27800.0,47.1063,47.2187,47.0613,47.1363,27800.0
2012-03-02 10:00:00,62.89,62.97,62.81,62.96,36100.0,47.1288,47.1887,47.0688,47.1812,36100.0
2012-03-02 10:10:00,62.95,63.07,62.88,62.98,116400.0,47.1737,47.2636,47.1213,47.1962,116400.0
2012-03-02 10:20:00,62.97,63.07,62.91,63.05,42800.0,47.1887,47.2636,47.1437,47.2487,42800.0
2012-03-02 10:30:00,63.04,63.05,62.93,62.97,40000.0,47.2412,47.2487,47.1587,47.1887,40000.0
2012-03-02 10:40:00,62.96,63.01,62.88,62.92,56700.0,47.1812,47.2187,47.1213,47.1512,56700.0
2012-03-02 10:50:00,62.93,62.99,62.88,62.96,38100.0,47.1587,47.2037,47.1213,47.1812,38100.0
2012-03-02 11:00:00,62.96,63.01,62.9,63.0,28600.0,47.1812,47.2187,47.1363,47.2112,28600.0
2012-03-02 11:10:00,63.0,63.01,62.8,62.85,37000.0,47.2112,47.2187,47.0613,47.0988,37000.0
2012-03-02 11:20:00,62.85,62.85,62.81,62.82,35500.0,47.0988,47.0988,47.0688,47.0763,35500.0
2012-03-02 11:30:00,62.81,62.88,62.8,62.85,40700.0,47.0688,47.1213,47.0613,47.0988,40700.0
2012-03-02 11:40:00,62.85,62.85,62.72,62.75,44100.0,47.0988,47.0988,47.0014,47.0238,44100.0
2012-03-02 11:50:00,62.75,62.78,62.73,62.75,18300.0,47.0238,47.0463,47.0089,47.0238,18300.0
2012-03-02 12:00:00,62.75,62.86,62.72,62.85,25000.0,47.0238,47.1063,47.0014,47.0988,25000.0
2012-03-02 12:10:00,62.86,62.88,62.8,62.85,22700.0,47.1063,47.1213,47.0613,47.0988,22700.0
2012-03-02 12:20:00,62.85,62.86,62.73,62.8,48100.0,47.0988,47.1063,47.0089,47.0613,48100.0
2012-03-02 12:30:00,62.8,62.81,62.73,62.75,28100.0,47.0613,47.0688,47.0089,47.0238,28100.0
2012-03-02 12:40:00,62.74,62.75,62.71,62.72,14400.0,47.0163,47.0238,46.9939,47.0014,14400.0
2012-03-02 12:50:00,62.73,62.74,62.65,62.7,21600.0,47.0089,47.0163,46.9489,46.9864,21600.0
2012-03-02 13:00:00,62.7,62.7,62.58,62.59,48800.0,46.9864,46.9864,46.8964,46.9039,48800.0
2012-03-02 13:10:00,62.59,62.59,62.51,62.55,16100.0,46.9039,46.9039,46.844,46.874,16100.0
2012-03-02 13:20:00,62.55,62.61,62.51,62.59,104100.0,46.874,46.9189,46.844,46.9039,104100.0
2012-03-02 13:30:00,62.59,62.62,62.55,62.6,46800.0,46.9039,46.9264,46.874,46.9114,46800.0
2012-03-02 13:40:00,62.6,62.62,62.53,62.61,30600.0,46.9114,46.9264,46.859,46.9189,30600.0
2012-03-02 13:50:00,62.61,62.61,62.55,62.6,29000.0,46.9189,46.9189,46.874,46.9114,29000.0
2012-03-02 14:00:00,62.59,62.61,62.55,62.57,34300.0,46.9039,46.9189,46.874,46.889,34300.0
2012-03-02 14:10:00,62.57,62.6,62.52,62.57,23600.0,46.889,46.9114,46.8515,46.889,23600.0
2012-03-02 14:20:00,62.6,62.6,62.51,62.53,36200.0,46.9114,46.9114,46.844,46.859,36200.0
2012-03-02 14:30:00,62.53,62.6,62.52,62.57,45500.0,46.859,46.9114,46.8515,46.889,45500.0
2012-03-02 14:40:00,62.56,62.62,62.56,62.62,35700.0,46.8815,46.9264,46.8815,46.9264,35700.0
2012-03-02 14:50:00,62.62,62.7,62.62,62.66,45700.0,46.9264,46.9864,46.9264,46.9564,45700.0
2012-03-02 15:00:00,62.66,62.75,62.65,62.71,26800.0,46.9564,47.0238,46.9489,46.9939,26800.0
2012-03-02 15:10:00,62.71,62.73,62.64,62.71,47600.0,46.9939,47.0089,46.9414,46.9939,47600.0
2012-03-02 15:20:00,62.7,62.74,62.68,62.7,258400.0,46.9864,47.0163,46.9714,46.9864,258400.0
2012-03-02 15:30:00,62.69,62.79,62.65,62.67,68900.0,46.9789,47.0538,46.9489,46.9639,68900.0
2012-03-02 15:40:00,62.68,62.72,62.58,62.63,69800.0,46.9714,47.0014,46.8964,46.9339,69800.0
2012-03-02 15:50:00,62.62,62.67,62.57,62.59,157500.0,46.9264,46.9639,46.889,46.9039,157500.0
2012-03-05 09:30:00,62.46,62.75,62.42,62.66,72500.0,46.8065,47.0238,46.7765,46.9564,72500.0
2012-03-05 09:40:00,62.63,62.73,62.55,62.71,37800.0,46.9339,47.0089,46.874,46.9939,37800.0
2012-03-05 09:50:00,62.7,62.76,62.59,62.63,36200.0,46.9864,47.0313,46.9039,46.9339,36200.0
2012-03-05 10:00:00,62.63,62.79,62.57,62.6,47100.0,46.9339,47.0538,46.889,46.9114,47100.0
2012-03-05 10:10:00,62.59,62.71,62.59,62.6,36300.0,46.9039,46.9939,46.9039,46.9114,36300.0
2012-03-05 10:20:00,62.6,62.6,62.38,62.57,51700.0,46.9114,46.9114,46.7466,46.889,51700.0
2012-03-05 10:30:00,62.56,62.68,62.48,62.67,59000.0,46.8815,46.9714,46.8215,46.9639,59000.0
2012-03-05 10:40:00,62.68,62.74,62.51,62.74,30900.0,46.9714,47.0163,46.844,47.0163,30900.0
2012-03-05 10:50:00,62.73,62.76,62.46,62.56,99300.0,47.0089,47.0313,46.8065,46.8815,99300.0
2012-03-05 11:00:00,62.55,62.57,62.43,62.49,94500.0,46.874,46.889,46.784,46.829,94500.0
2012-03-05 11:10:00,62.48,62.5,62.4,62.45,66500.0,46.8215,46.8365,46.7616,46.799,66500.0
2012-03-05 11:20:00,62.45,62.56,62.37,62.54,73600.0,46.799,46.8815,46.7391,46.8665,73600.0
2012-03-05 11:30:00,62.52,62.55,62.46,62.53,18000.0,46.8515,46.874,46.8065,46.859,18000.0
2012-03-05 11:40:00,62.54,62.69,62.54,62.67,20400.0,46.8665,46.9789,46.8665,46.9639,20400.0
2012-03-05 11:50:00,62.66,62.71,62.6,62.69,27500.0,46.9564,46.9939,46.9114,46.9789,27500.0
2012-03-05 12:00:00,62.68,62.8,62.66,62.77,29700.0,46.9714,47.0613,46.9564,47.0388,29700.0
2012-03-05 12:10:00,62.77,62.78,62.66,62.72,47700.0,47.0388,47.0463,46.9564,47.0014,47700.0
2012-03-05 12:20:00,62.73,62.84,62.63,62.82,84300.0,47.0089,47.0913,46.9339,47.0763,84300.0
2012-03-05 12:30:00,62.82,62.86,62.7,62.73,29100.0,47.0763,47.1063,46.9864,47.0089,29100.0
2012-03-05 12:40:00,62.74,62.79,62.71,62.73,20000.0,47.0163,47.0538,46.9939,47.0089,20000.0
2012-03-05 12:50:00,62.73,62.76,62.65,62.65,17900.0,47.0089,47.0313,46.9489,46.9489,17900.0
2012-03-05 13:00:00,62.66,62.74,62.63,62.72,34700.0,46.9564,47.0163,46.9339,47.0014,34700.0
2012-03-05 13:10:00,62.76,62.78,62.7,62.76,16900.0,47.0313,47.0463,46.9864,47.0313,16900.0
2012-03-05 13:20:00,62.76,62.77,62.7,62.72,23300.0,47.0313,47.0388,46.9864,47.0014,23300.0
2012-03-05 13:30:00,62.71,62.72,62.62,62.69,39200.0,46.9939,47.0014,46.9264,46.9789,39200.0
2012-03-05 13:40:00,62.69,62.8,62.69,62.74,17600.0,46.9789,47.0613,46.9789,47.0163,17600.0
2012-03-05 13:50:00,62.72,62.73,62.62,62.64,26800.0,47.0014,47.0089,46.9264,46.9414,26800.0
2012-03-05 14:00:00,62.63,62.67,62.62,62.64,39300.0,46.9339,46.9639,46.9264,46.9414,39300.0
2012-03-05 14:10:00,62.64,62.71,62.64,62.7,35900.0,46.9414,46.9939,46.9414,46.9864,35900.0
2012-03-05 14:20:00,62.7,62.86,62.7,62.85,41800.0,46.9864,47.1063,46.9864,47.0988,41800.0
2012-03-05 14:30:00,62.84,62.86,62.74,62.79,22500.0,47.0913,47.1063,47.0163,47.0538,22500.0
2012-03-05 14:40:00,62.8,62.8,62.72,62.77,26800.0,47.0613,47.0613,47.0014,47.0388,26800.0
2012-03-05 14:50:00,62.77,62.84,62.75,62.84,27300.0,47.0388,47.0913,47.0238,47.0913,27300.0
2012-03-05 15:00:00,62.84,62.97,62.83,62.97,50400.0,47.0913,47.1887,47.0838,47.1887,50400.0
2012-03-05 15:10:00,62.95,62.99,62.93,62.97,61200.0,47.1737,47.2037,47.1587,47.1887,61200.0
2012-03-05 15:20:00,62.99,63.07,62.98,62.99,54800.0,47.2037,47.2636,47.1962,47.2037,54800.0
2012-03-05 15:30:00,63.0,63.02,62.88,62.9,53500.0,47.2112,47.2262,47.1213,47.1363,53500.0
2012-03-05 15:40:00,62.9,62.9,62.8,62.85,117000.0,47.1363,47.1363,47.0613,47.0988,117000.0
2012-03-05 15:50:00,62.85,62.91,62.84,62.89,164800.0,47.0988,47.1437,47.0913,47.1288,164800.0
2012-03-06 09:30:00,62.28,62.48,62.03,62.08,103300.0,46.6716,46.8215,46.4843,46.5218,103300.0
2012-03-06 09:40:00,62.07,62.2,62.0,62.17,57500.0,46.5143,46.6117,46.4618,46.5892,57500.0
2012-03-06 09:50:00,62.18,62.33,62.12,62.21,37500.0,46.5967,46.7091,46.5517,46.6192,37500.0
2012-03-06 10:00:00,62.21,62.41,62.15,62.33,59400.0,46.6192,46.7691,46.5742,46.7091,59400.0
2012-03-06 10:10:00,62.32,62.32,62.14,62.28,55400.0,46.7016,46.7016,46.5667,46.6716,55400.0
2012-03-06 10:20:00,62.28,62.28,62.08,62.12,49100.0,46.6716,46.6716,46.5218,46.5517,49100.0
2012-03-06 10:30:00,62.11,62.23,62.07,62.2,42800.0,46.5442,46.6342,46.5143,46.6117,42800.0
2012-03-06 10:40:00,62.2,62.23,62.11,62.13,33700.0,46.6117,46.6342,46.5442,46.5592,33700.0
2012-03-06 10:50:00,62.13,62.13,62.0,62.04,41900.0,46.5592,46.5592,46.4618,46.4918,41900.0
2012-03-06 11:00:00,62.03,62.11,62.01,62.05,109400.0,46.4843,46.5442,46.4693,46.4993,109400.0
2012-03-06 11:10:00,62.04,62.1,61.97,62.1,124700.0,46.4918,46.5367,46.4393,46.5367,124700.0
2012-03-06 11:20:00,62.11,62.3,62.06,62.3,76000.0,46.5442,46.6866,46.5068,46.6866,76000.0
2012-03-06 11:30:00,62.29,62.34,62.29,62.32,55800.0,46.6791,46.7166,46.6791,46.7016,55800.0
2012-03-06 11:40:00,62.33,62.33,62.14,62.17,31700.0,46.7091,46.7091,46.5667,46.5892,31700.0
2012-03-06 11:50:00,62.15,62.18,62.1,62.1,29600.0,46.5742,46.5967,46.5367,46.5367,29600.0
2012-03-06 12:00:00,62.1,62.17,62.09,62.09,35900.0,46.5367,46.5892,46.5292,46.5292,35900.0
2012-03-06 12:10:00,62.09,62.1,61.98,62.02,22200.0,46.5292,46.5367,46.4468,46.4768,22200.0
2012-03-06 12:20:00,62.02,62.02,61.96,61.99,25700.0,46.4768,46.4768,46.4318,46.4543,25700.0
2012-03-06 12:30:00,61.99,62.09,61.98,62.07,31700.0,46.4543,46.5292,46.4468,46.5143,31700.0
2012-03-06 12:40:00,62.07,62.17,62.04,62.11,34100.0,46.5143,46.5892,46.4918,46.5442,34100.0
2012-03-06 12:50:00,62.11,62.12,62.05,62.09,39800.0,46.5442,46.5517,46.4993,46.5292,39800.0
2012-03-06 13:00:00,62.1,62.17,62.05,62.07,32700.0,46.5367,46.5892,46.4993,46.5143,32700.0
2012-03-06 13:10:00,62.08,62.23,62.07,62.23,35600.0,46.5218,46.6342,46.5143,46.6342,35600.0
2012-03-06 13:20:00,62.22,62.28,62.18,62.19,30300.0,46.6267,46.6716,46.5967,46.6042,30300.0
2012-03-06 13:30:00,62.19,62.28,62.19,62.24,26500.0,46.6042,46.6716,46.6042,46.6417,26500.0
2012-03-06 13:40:00,62.25,62.29,62.12,62.15,79300.0,46.6492,46.6791,46.5517,46.5742,79300.0
2012-03-06 13:50:00,62.17,62.18,62.13,62.16,32800.0,46.5892,46.5967,46.5592,46.5817,32800.0
2012-03-06 14:00:00,62.15,62.21,62.14,62.2,43300.0,46.5742,46.6192,46.5667,46.6117,43300.0
2012-03-06 14:10:00,62.19,62.33,62.19,62.29,53100.0,46.6042,46.7091,46.6042,46.6791,53100.0
2012-03-06 14:20:00,62.28,62.33,62.21,62.26,44900.0,46.6716,46.7091,46.6192,46.6566,44900.0
2012-03-06 14:30:00,62.26,62.32,62.2,62.24,47100.0,46.6566,46.7016,46.6117,46.6417,47100.0
2012-03-06 14:40:00,62.23,62.3,62.16,62.21,105200.0,46.6342,46.6866,46.5817,46.6192,105200.0
2012-03-06 14:50:00,62.21,62.28,62.18,62.22,59600.0,46.6192,46.6716,46.5967,46.6267,59600.0
2012-03-06 15:00:00,62.22,62.24,62.14,62.14,57000.0,46.6267,46.6417,46.5667,46.5667,57000.0
2012-03-06 15:10:00,62.14,62.14,62.1,62.11,44200.0,46.5667,46.5667,46.5367,46.5442,44200.0
2012-03-06 15:20:00,62.12,62.12,62.05,62.06,88900.0,46.5517,46.5517,46.4993,46.5068,88900.0
2012-03-06 15:30:00,62.06,62.12,62.04,62.12,96000.0,46.5068,46.5517,46.4918,46.5517,96000.0
2012-03-06 15:40:00,62.11,62.2,62.09,62.18,108700.0,46.5442,46.6117,46.5292,46.5967,108700.0
2012-03-06 15:50:00,62.18,62.24,62.15,62.19,254900.0,46.5967,46.6417,46.5742,46.6042,254900.0
2012-03-07 09:30:00,62.12,62.22,62.01,62.07,95000.0,46.5517,46.6267,46.4693,46.5143,95000.0
2012-03-07 09:40:00,62.06,62.06,61.92,61.95,59000.0,46.5068,46.5068,46.4019,46.4243,59000.0
2012-03-07 09:50:00,61.95,62.1,61.92,62.01,59000.0,46.4243,46.5367,46.4019,46.4693,59000.0
2012-03-07 10:00:00,62.01,62.07,61.9,62.01,53800.0,46.4693,46.5143,46.3869,46.4693,53800.0
2012-03-07 10:10:00,62.01,62.13,61.96,62.05,99300.0,46.4693,46.5592,46.4318,46.4993,99300.0
2012-03-07 10:20:00,62.05,62.26,62.05,62.21,58400.0,46.4993,46.6566,46.4993,46.6192,58400.0
2012-03-07 10:30:00,62.21,62.3,62.15,62.25,47600.0,46.6192,46.6866,46.5742,46.6492,47600.0
2012-03-07 10:40:00,62.24,62.25,62.04,62.1,48700.0,46.6417,46.6492,46.4918,46.5367,48700.0
2012-03-07 10:50:00,62.11,62.13,62.04,62.12,82000.0,46.5442,46.5592,46.4918,46.5517,82000.0
2012-03-07 11:00:00,62.13,62.27,62.12,62.27,34600.0,46.5592,46.6641,46.5517,46.6641,34600.0
2012-03-07 11:10:00,62.27,62.39,62.24,62.38,22100.0,46.6641,46.7541,46.6417,46.7466,22100.0
2012-03-07 11:20:00,62.39,62.42,62.34,62.37,33800.0,46.7541,46.7765,46.7166,46.7391,33800.0
2012-03-07 11:30:00,62.38,62.39,62.27,62.39,41800.0,46.7466,46.7541,46.6641,46.7541,41800.0
2012-03-07 11:40:00,62.39,62.42,62.31,62.32,25700.0,46.7541,46.7765,46.6941,46.7016,25700.0
2012-03-07 11:50:00,62.31,62.34,62.28,62.3,30000.0,46.6941,46.7166,46.6716,46.6866,30000.0
2012-03-07 12:00:00,62.29,62.34,62.24,62.28,45500.0,46.6791,46.7166,46.6417,46.6716,45500.0
2012-03-07 12:10:00,62.28,62.32,62.16,62.23,33700.0,46.6716,46.7016,46.5817,46.6342,33700.0
2012-03-07 12:20:00,62.23,62.28,62.23,62.26,47600.0,46.6342,46.6716,46.6342,46.6566,47600.0
2012-03-07 12:30:00,62.28,62.29,62.19,62.22,49400.0,46.6716,46.6791,46.6042,46.6267,49400.0
2012-03-07 12:40:00,62.22,62.29,62.21,62.28,52000.0,46.6267,46.6791,46.6192,46.6716,52000.0
2012-03-07 12:50:00,62.28,62.32,62.26,62.28,43100.0,46.6716,46.7016,46.6566,46.6716,43100.0
2012-03-07 13:00:00,62.28,62.29,62.2,62.21,32000.0,46.6716,46.6791,46.6117,46.6192,32000.0
2012-03-07 13:10:00,62.23,62.26,62.19,62.21,27900.0,46.6342,46.6566,46.6042,46.6192,27900.0
2012-03-07 13:20:00,62.2,62.28,62.17,62.26,17800.0,46.6117,46.6716,46.5892,46.6566,17800.0
2012-03-07 13:30:00,62.26,62.29,62.24,62.28,22400.0,46.6566,46.6791,46.6417,46.6716,22400.0
2012-03-07 13:40:00,62.28,62.3,62.2,62.26,17600.0,46.6716,46.6866,46.6117,46.6566,17600.0
2012-03-07 13:50:00,62.27,62.3,62.24,62.25,29000.0,46.6641,46.6866,46.6417,46.6492,29000.0
2012-03-07 14:00:00,62.26,62.31,62.22,62.25,51300.0,46.6566,46.6941,46.6267,46.6492,51300.0
2012-03-07 14:10:00,62.26,62.26,62.19,62.19,69200.0,46.6566,46.6566,46.6042,46.6042,69200.0
2012-03-07 14:20:00,62.19,62.24,62.17,62.23,37900.0,46.6042,46.6417,46.5892,46.6342,37900.0
2012-03-07 14:30:00,62.22,62.24,62.15,62.21,36900.0,46.6267,46.6417,46.5742,46.6192,36900.0
2012-03-07 14:40:00,62.21,62.22,62.17,62.19,21500.0,46.6192,46.6267,46.5892,46.6042,21500.0
2012-03-07 14:50:00,62.2,62.28,62.2,62.26,37600.0,46.6117,46.6716,46.6117,46.6566,37600.0
2012-03-07 15:00:00,62.23,62.28,62.17,62.19,44400.0,46.6342,46.6716,46.5892,46.6042,44400.0
2012-03-07 15:10:00,62.19,62.23,62.15,62.23,36200.0,46.6042,46.6342,46.5742,46.6342,36200.0
2012-03-07 15:20:00,62.24,62.26,62.16,62.17,39600.0,46.6417,46.6566,46.5817,46.5892,39600.0
2012-03-07 15:30:00,62.17,62.24,62.16,62.18,53300.0,46.5892,46.6417,46.5817,46.5967,53300.0
2012-03-07 15:40:00,62.19,62.26,62.16,62.18,79300.0,46.6042,46.6566,46.5817,46.5967,79300.0
2012-03-07 15:50:00,62.18,62.23,62.16,62.2,259200.0,46.5967,46.6342,46.5817,46.6117,259200.0
2012-03-08 09:30:00,62.43,62.99,62.39,62.56,356400.0,46.784,47.2037,46.7541,46.8815,356400.0
2012-03-08 09:40:00,62.57,62.71,62.49,62.6,63900.0,46.889,46.9939,46.829,46.9114,63900.0
2012-03-08 09:50:00,62.59,62.82,62.59,62.75,98500.0,46.9039,47.0763,46.9039,47.0238,98500.0
2012-03-08 10:00:00,62.76,62.93,62.72,62.9,90000.0,47.0313,47.1587,47.0014,47.1363,90000.0
2012-03-08 10:10:00,62.91,62.93,62.84,62.9,47000.0,47.1437,47.1587,47.0913,47.1363,47000.0
2012-03-08 10:20:00,62.91,62.92,62.76,62.79,25300.0,47.1437,47.1512,47.0313,47.0538,25300.0
2012-03-08 10:30:00,62.79,62.9,62.69,62.9,60300.0,47.0538,47.1363,46.9789,47.1363,60300.0
2012-03-08 10:40:00,62.88,63.01,62.85,62.95,126800.0,47.1213,47.2187,47.0988,47.1737,126800.0
2012-03-08 10:50:00,62.95,63.23,62.95,63.14,99400.0,47.1737,47.3835,47.1737,47.3161,99400.0
2012-03-08 11:00:00,63.15,63.16,62.96,62.97,110200.0,47.3236,47.3311,47.1812,47.1887,110200.0
2012-03-08 11:10:00,62.96,62.98,62.84,62.88,73700.0,47.1812,47.1962,47.0913,47.1213,73700.0
2012-03-08 11:20:00,62.88,62.91,62.78,62.81,52000.0,47.1213,47.1437,47.0463,47.0688,52000.0
2012-03-08 11:30:00,62.81,62.81,62.65,62.68,49300.0,47.0688,47.0688,46.9489,46.9714,49300.0
2012-03-08 11:40:00,62.68,62.73,62.61,62.68,39000.0,46.9714,47.0089,46.9189,46.9714,39000.0
2012-03-08 11:50:00,62.7,62.73,62.65,62.69,45900.0,46.9864,47.0089,46.9489,46.9789,45900.0
2012-03-08 12:00:00,62.68,62.84,62.67,62.79,170400.0,46.9714,47.0913,46.9639,47.0538,170400.0
2012-03-08 12:10:00,62.81,62.86,62.78,62.8,31200.0,47.0688,47.1063,47.0463,47.0613,31200.0
2012-03-08 12:20:00,62.81,62.88,62.75,62.77,96400.0,47.0688,47.1213,47.0238,47.0388,96400.0
2012-03-08 12:30:00,62.79,62.82,62.72,62.79,41000.0,47.0538,47.0763,47.0014,47.0538,41000.0
2012-03-08 12:40:00,62.78,62.82,62.7,62.73,79500.0,47.0463,47.0763,46.9864,47.0089,79500.0
2012-03-08 12:50:00,62.73,62.79,62.68,62.68,42700.0,47.0089,47.0538,46.9714,46.9714,42700.0
2012-03-08 13:00:00,62.68,62.71,62.5,62.5,94800.0,46.9714,46.9939,46.8365,46.8365,94800.0
2012-03-08 13:10:00,62.5,62.58,62.46,62.57,24600.0,46.8365,46.8964,46.8065,46.889,24600.0
2012-03-08 13:20:00,62.58,62.59,62.4,62.43,84700.0,46.8964,46.9039,46.7616,46.784,84700.0
2012-03-08 13:30:00,62.43,62.62,62.43,62.61,34900.0,46.784,46.9264,46.784,46.9189,34900.0
2012-03-08 13:40:00,62.61,62.61,62.48,62.54,48000.0,46.9189,46.9189,46.8215,46.8665,48000.0
2012-03-08 13:50:00,62.54,62.58,62.5,62.5,21300.0,46.8665,46.8964,46.8365,46.8365,21300.0
2012-03-08 14:00:00,62.5,62.54,62.48,62.52,27400.0,46.8365,46.8665,46.8215,46.8515,27400.0
2012-03-08 14:10:00,62.51,62.53,62.44,62.46,27000.0,46.844,46.859,46.7915,46.8065,27000.0
2012-03-08 14:20:00,62.47,62.5,62.39,62.39,31300.0,46.814,46.8365,46.7541,46.7541,31300.0
2012-03-08 14:30:00,62.41,62.45,62.33,62.38,105500.0,46.7691,46.799,46.7091,46.7466,105500.0
2012-03-08 14:40:00,62.39,62.45,62.38,62.44,26900.0,46.7541,46.799,46.7466,46.7915,26900.0
2012-03-08 14:50:00,62.45,62.56,62.43,62.54,44600.0,46.799,46.8815,46.784,46.8665,44600.0
2012-03-08 15:00:00,62.54,62.55,62.5,62.5,37800.0,46.8665,46.874,46.8365,46.8365,37800.0
2012-03-08 15:10:00,62.51,62.56,62.5,62.55,52500.0,46.844,46.8815,46.8365,46.874,52500.0
2012-03-08 15:20:00,62.55,62.56,62.51,62.53,74400.0,46.874,46.8815,46.844,46.859,74400.0
2012-03-08 15:30:00,62.54,62.55,62.5,62.52,77500.0,46.8665,46.874,46.8365,46.8515,77500.0
2012-03-08 15:40:00,62.52,62.55,62.47,62.48,77000.0,46.8515,46.874,46.814,46.8215,77000.0
2012-03-08 15:50:00,62.48,62.51,62.41,62.45,206300.0,46.8215,46.844,46.7691,46.799,206300.0
2012-03-09 09:30:00,62.43,62.57,62.17,62.35,117100.0,46.784,46.889,46.5892,46.7241,117100.0
2012-03-09 09:40:00,62.37,62.48,62.14,62.3,115900.0,46.7391,46.8215,46.5667,46.6866,115900.0
2012-03-09 09:50:00,62.3,62.38,62.23,62.23,183300.0,46.6866,46.7466,46.6342,46.6342,183300.0
2012-03-09 10:00:00,62.23,62.27,62.04,62.08,147200.0,46.6342,46.6641,46.4918,46.5218,147200.0
2012-03-09 10:10:00,62.09,62.11,62.0,62.1,168700.0,46.5292,46.5442,46.4618,46.5367,168700.0
2012-03-09 10:20:00,62.11,62.28,62.07,62.2,214100.0,46.5442,46.6716,46.5143,46.6117,214100.0
2012-03-09 10:30:00,62.22,62.3,62.22,62.26,44200.0,46.6267,46.6866,46.6267,46.6566,44200.0
2012-03-09 10:40:00,62.27,62.29,62.13,62.14,132000.0,46.6641,46.6791,46.5592,46.5667,132000.0
2012-03-09 10:50:00,62.14,62.2,62.13,62.16,99500.0,46.5667,46.6117,46.5592,46.5817,99500.0
2012-03-09 11:00:00,62.17,62.21,62.14,62.15,87900.0,46.5892,46.6192,46.5667,46.5742,87900.0
2012-03-09 11:10:00,62.14,62.22,62.01,62.05,148500.0,46.5667,46.6267,46.4693,46.4993,148500.0
2012-03-09 11:20:00,62.03,62.05,62.01,62.05,49800.0,46.4843,46.4993,46.4693,46.4993,49800.0
2012-03-09 11:30:00,62.05,62.11,62.03,62.1,51400.0,46.4993,46.5442,46.4843,46.5367,51400.0
2012-03-09 11:40:00,62.1,62.14,62.09,62.1,56700.0,46.5367,46.5667,46.5292,46.5367,56700.0
2012-03-09 11:50:00,62.1,62.17,62.09,62.12,98900.0,46.5367,46.5892,46.5292,46.5517,98900.0
2012-03-09 12:00:00,62.12,62.14,62.07,62.09,39300.0,46.5517,46.5667,46.5143,46.5292,39300.0
2012-03-09 12:10:00,62.09,62.11,62.07,62.08,31900.0,46.5292,46.5442,46.5143,46.5218,31900.0
2012-03-09 12:20:00,62.1,62.11,62.07,62.09,51200.0,46.5367,46.5442,46.5143,46.5292,51200.0
2012-03-09 12:30:00,62.09,62.23,62.08,62.14,82100.0,46.5292,46.6342,46.5218,46.5667,82100.0
2012-03-09 12:40:00,62.15,62.27,62.13,62.27,48400.0,46.5742,46.6641,46.5592,46.6641,48400.0
2012-03-09 12:50:00,62.27,62.32,62.23,62.25,51300.0,46.6641,46.7016,46.6342,46.6492,51300.0
2012-03-09 13:00:00,62.24,62.31,62.22,62.29,38900.0,46.6417,46.6941,46.6267,46.6791,38900.0
2012-03-09 13:10:00,62.31,62.45,62.31,62.39,41000.0,46.6941,46.799,46.6941,46.7541,41000.0
2012-03-09 13:20:00,62.39,62.4,62.27,62.28,43600.0,46.7541,46.7616,46.6641,46.6716,43600.0
2012-03-09 13:30:00,62.28,62.32,62.26,62.27,32000.0,46.6716,46.7016,46.6566,46.6641,32000.0
2012-03-09 13:40:00,62.29,62.35,62.26,62.3,43200.0,46.6791,46.7241,46.6566,46.6866,43200.0
2012-03-09 13:50:00,62.3,62.48,62.3,62.43,31500.0,46.6866,46.8215,46.6866,46.784,31500.0
2012-03-09 14:00:00,62.43,62.52,62.43,62.46,40800.0,46.784,46.8515,46.784,46.8065,40800.0
2012-03-09 14:10:00,62.47,62.5,62.47,62.49,42300.0,46.814,46.8365,46.814,46.829,42300.0
2012-03-09 14:20:00,62.49,62.5,62.41,62.48,49200.0,46.829,46.8365,46.7691,46.8215,49200.0
2012-03-09 14:30:00,62.48,62.54,62.45,62.49,42400.0,46.8215,46.8665,46.799,46.829,42400.0
2012-03-09 14:40:00,62.48,62.49,62.37,62.42,98300.0,46.8215,46.829,46.7391,46.7765,98300.0
2012-03-09 14:50:00,62.41,62.42,62.2,62.23,108000.0,46.7691,46.7765,46.6117,46.6342,108000.0
2012-03-09 15:00:00,62.23,62.31,62.2,62.21,79700.0,46.6342,46.6941,46.6117,46.6192,79700.0
2012-03-09 15:10:00,62.22,62.24,62.19,62.2,67000.0,46.6267,46.6417,46.6042,46.6117,67000.0
2012-03-09 15:20:00,62.19,62.27,62.19,62.21,71400.0,46.6042,46.6641,46.6042,46.6192,71400.0
2012-03-09 15:30:00,62.22,62.22,62.1,62.11,160700.0,46.6267,46.6267,46.5367,46.5442,160700.0
2012-03-09 15:40:00,62.11,62.26,62.09,62.26,193800.0,46.5442,46.6566,46.5292,46.6566,193800.0
2012-03-09 15:50:00,62.26,62.26,62.17,62.2,178100.0,46.6566,46.6566,46.5892,46.6117,178100.0
2012-03-12 09:30:00,62.26,62.44,62.05,62.28,129400.0,46.6566,46.7915,46.4993,46.6716,129400.0
2012-03-12 09:40:00,62.27,62.28,62.14,62.21,116500.0,46.6641,46.6716,46.5667,46.6192,116500.0
2012-03-12 09:50:00,62.21,62.21,62.05,62.15,71400.0,46.6192,46.6192,46.4993,46.5742,71400.0
2012-03-12 10:00:00,62.15,62.26,62.07,62.16,140700.0,46.5742,46.6566,46.5143,46.5817,140700.0
2012-03-12 10:10:00,62.15,62.18,62.1,62.11,109500.0,46.5742,46.5967,46.5367,46.5442,109500.0
2012-03-12 10:20:00,62.12,62.15,62.02,62.04,116700.0,46.5517,46.5742,46.4768,46.4918,116700.0
2012-03-12 10:30:00,62.04,62.08,61.91,62.02,104500.0,46.4918,46.5218,46.3944,46.4768,104500.0
2012-03-12 10:40:00,62.03,62.05,61.88,61.91,128100.0,46.4843,46.4993,46.3719,46.3944,128100.0
2012-03-12 10:50:00,61.91,61.97,61.84,61.96,113600.0,46.3944,46.4393,46.3419,46.4318,113600.0
2012-03-12 11:00:00,61.97,62.16,61.97,62.03,60700.0,46.4393,46.5817,46.4393,46.4843,60700.0
2012-03-12 11:10:00,62.04,62.14,62.01,62.05,101400.0,46.4918,46.5667,46.4693,46.4993,101400.0
2012-03-12 11:20:00,62.06,62.09,61.97,62.07,60200.0,46.5068,46.5292,46.4393,46.5143,60200.0
2012-03-12 11:30:00,62.07,62.1,62.04,62.08,69600.0,46.5143,46.5367,46.4918,46.5218,69600.0
2012-03-12 11:40:00,62.07,62.08,62.02,62.08,48400.0,46.5143,46.5218,46.4768,46.5218,48400.0
2012-03-12 11:50:00,62.07,62.08,62.01,62.05,75200.0,46.5143,46.5218,46.4693,46.4993,75200.0
2012-03-12 12:00:00,62.05,62.08,61.97,62.05,82400.0,46.4993,46.5218,46.4393,46.4993,82400.0
2012-03-12 12:10:00,62.07,62.09,62.03,62.03,50700.0,46.5143,46.5292,46.4843,46.4843,50700.0
2012-03-12 12:20:00,62.04,62.06,61.98,62.01,55200.0,46.4918,46.5068,46.4468,46.4693,55200.0
2012-03-12 12:30:00,62.02,62.05,61.97,62.03,47200.0,46.4768,46.4993,46.4393,46.4843,47200.0
2012-03-12 12:40:00,62.03,62.05,61.98,62.04,40300.0,46.4843,46.4993,46.4468,46.4918,40300.0
2012-03-12 12:50:00,62.04,62.05,61.96,62.0,50300.0,46.4918,46.4993,46.4318,46.4618,50300.0
2012-03-12 13:00:00,62.0,62.01,61.88,61.89,69200.0,46.4618,46.4693,46.3719,46.3794,69200.0
2012-03-12 13:10:00,61.9,61.97,61.88,61.97,52700.0,46.3869,46.4393,46.3719,46.4393,52700.0
2012-03-12 13:20:00,61.96,61.97,61.85,61.97,51600.0,46.4318,46.4393,46.3494,46.4393,51600.0
2012-03-12 13:30:00,61.97,62.01,61.94,62.0,39500.0,46.4393,46.4693,46.4168,46.4618,39500.0
2012-03-12 13:40:00,61.99,62.03,61.97,61.99,35400.0,46.4543,46.4843,46.4393,46.4543,35400.0
2012-03-12 13:50:00,62.0,62.01,61.94,62.0,34400.0,46.4618,46.4693,46.4168,46.4618,34400.0
2012-03-12 14:00:00,61.99,62.01,61.96,62.0,66300.0,46.4543,46.4693,46.4318,46.4618,66300.0
2012-03-12 14:10:00,61.99,62.01,61.99,62.0,22900.0,46.4543,46.4693,46.4543,46.4618,22900.0
2012-03-12 14:20:00,61.99,62.01,61.95,62.0,83400.0,46.4543,46.4693,46.4243,46.4618,83400.0
2012-03-12 14:30:00,62.0,62.01,61.91,62.0,55200.0,46.4618,46.4693,46.3944,46.4618,55200.0
2012-03-12 14:40:00,61.99,62.0,61.96,62.0,39200.0,46.4543,46.4618,46.4318,46.4618,39200.0
2012-03-12 14:50:00,61.99,62.01,61.99,62.0,51400.0,46.4543,46.4693,46.4543,46.4618,51400.0
2012-03-12 15:00:00,62.0,62.1,61.99,62.04,52900.0,46.4618,46.5367,46.4543,46.4918,52900.0
2012-03-12 15:10:00,62.05,62.17,62.03,62.17,36800.0,46.4993,46.5892,46.4843,46.5892,36800.0
2012-03-12 15:20:00,62.17,62.19,62.12,62.14,54100.0,46.5892,46.6042,46.5517,46.5667,54100.0
2012-03-12 15:30:00,62.14,62.18,61.97,61.99,112900.0,46.5667,46.5967,46.4393,46.4543,112900.0
2012-03-12 15:40:00,61.99,62.03,61.96,62.0,131800.0,46.4543,46.4843,46.4318,46.4618,131800.0
2012-03-12 15:50:00,62.0,62.02,61.95,62.0,237600.0,46.4618,46.4768,46.4243,46.4618,237600.0
2012-03-13 09:30:00,62.25,62.28,61.97,62.01,72500.0,46.6492,46.6716,46.4393,46.4693,72500.0
2012-03-13 09:40:00,62.02,62.02,61.81,61.92,165600.0,46.4768,46.4768,46.3194,46.4019,165600.0
2012-03-13 09:50:00,61.91,62.03,61.86,62.03,149400.0,46.3944,46.4843,46.3569,46.4843,149400.0
2012-03-13 10:00:00,62.03,62.09,61.98,62.01,144300.0,46.4843,46.5292,46.4468,46.4693,144300.0
2012-03-13 10:10:00,62.01,62.02,61.9,61.98,104400.0,46.4693,46.4768,46.3869,46.4468,104400.0
2012-03-13 10:20:00,61.98,62.02,61.94,62.01,65600.0,46.4468,46.4768,46.4168,46.4693,65600.0
2012-03-13 10:30:00,62.0,62.09,61.94,61.97,92100.0,46.4618,46.5292,46.4168,46.4393,92100.0
2012-03-13 10:40:00,61.98,62.08,61.98,62.04,74000.0,46.4468,46.5218,46.4468,46.4918,74000.0
2012-03-13 10:50:00,62.04,62.19,62.02,62.09,135600.0,46.4918,46.6042,46.4768,46.5292,135600.0
2012-03-13 11:00:00,62.08,62.11,61.92,61.93,63500.0,46.5218,46.5442,46.4019,46.4093,63500.0
2012-03-13 11:10:00,61.92,61.98,61.84,61.84,59900.0,46.4019,46.4468,46.3419,46.3419,59900.0
2012-03-13 11:20:00,61.86,61.86,61.76,61.84,72900.0,46.3569,46.3569,46.282,46.3419,72900.0
2012-03-13 11:30:00,61.84,61.91,61.77,61.8,79600.0,46.3419,46.3944,46.2894,46.3119,79600.0
2012-03-13 11:40:00,61.8,61.83,61.76,61.79,100100.0,46.3119,46.3344,46.282,46.3044,100100.0
2012-03-13 11:50:00,61.8,61.83,61.79,61.79,176800.0,46.3119,46.3344,46.3044,46.3044,176800.0
2012-03-13 12:00:00,61.8,61.8,61.74,61.76,68300.0,46.3119,46.3119,46.267,46.282,68300.0
2012-03-13 12:10:00,61.76,61.84,61.73,61.79,60700.0,46.282,46.3419,46.2595,46.3044,60700.0
2012-03-13 12:20:00,61.78,61.83,61.78,61.82,40700.0,46.2969,46.3344,46.2969,46.3269,40700.0
2012-03-13 12:30:00,61.81,61.82,61.72,61.72,73200.0,46.3194,46.3269,46.252,46.252,73200.0
2012-03-13 12:40:00,61.73,61.76,61.59,61.67,90700.0,46.2595,46.282,46.1546,46.2145,90700.0
2012-03-13 12:50:00,61.66,61.76,61.64,61.75,55500.0,46.207,46.282,46.192,46.2745,55500.0
2012-03-13 13:00:00,61.75,61.87,61.74,61.8,113100.0,46.2745,46.3644,46.267,46.3119,113100.0
2012-03-13 13:10:00,61.8,61.81,61.75,61.75,36800.0,46.3119,46.3194,46.2745,46.2745,36800.0
2012-03-13 13:20:00,61.76,61.83,61.75,61.82,42800.0,46.282,46.3344,46.2745,46.3269,42800.0
2012-03-13 13:30:00,61.82,61.87,61.8,61.85,78400.0,46.3269,46.3644,46.3119,46.3494,78400.0
2012-03-13 13:40:00,61.86,61.87,61.83,61.85,51800.0,46.3569,46.3644,46.3344,46.3494,51800.0
2012-03-13 13:50:00,61.85,61.87,61.84,61.86,48400.0,46.3494,46.3644,46.3419,46.3569,48400.0
2012-03-13 14:00:00,61.86,61.86,61.77,61.78,58400.0,46.3569,46.3569,46.2894,46.2969,58400.0
2012-03-13 14:10:00,61.77,61.81,61.73,61.8,79000.0,46.2894,46.3194,46.2595,46.3119,79000.0
2012-03-13 14:20:00,61.78,61.8,61.68,61.76,99500.0,46.2969,46.3119,46.222,46.282,99500.0
2012-03-13 14:30:00,61.74,61.82,61.74,61.8,122900.0,46.267,46.3269,46.267,46.3119,122900.0
2012-03-13 14:40:00,61.8,61.8,61.76,61.76,137800.0,46.3119,46.3119,46.282,46.282,137800.0
2012-03-13 14:50:00,61.75,61.81,61.75,61.76,127600.0,46.2745,46.3194,46.2745,46.282,127600.0
2012-03-13 15:00:00,61.75,61.9,61.73,61.8,185800.0,46.2745,46.3869,46.2595,46.3119,185800.0
2012-03-13 15:10:00,61.8,61.8,61.7,61.74,211200.0,46.3119,46.3119,46.237,46.267,211200.0
2012-03-13 15:20:00,61.74,61.87,61.68,61.85,235300.0,46.267,46.3644,46.222,46.3494,235300.0
2012-03-13 15:30:00,61.86,61.86,61.75,61.85,171900.0,46.3569,46.3569,46.2745,46.3494,171900.0
2012-03-13 15:40:00,61.85,61.87,61.75,61.8,414100.0,46.3494,46.3644,46.2745,46.3119,414100.0
2012-03-13 15:50:00,61.8,61.88,61.8,61.85,677600.0,46.3119,46.3719,46.3119,46.3494,677600.0
2012-03-14 09:30:00,62.43,62.82,62.22,62.73,237200.0,46.784,47.0763,46.6267,47.0089,237200.0
2012-03-14 09:40:00,62.72,63.21,62.65,62.87,230300.0,47.0014,47.3686,46.9489,47.1138,230300.0
2012-03-14 09:50:00,62.88,63.12,62.83,63.1,231100.0,47.1213,47.3011,47.0838,47.2861,231100.0
2012-03-14 10:00:00,63.1,63.16,62.99,63.0,189300.0,47.2861,47.3311,47.2037,47.2112,189300.0
2012-03-14 10:10:00,63.0,63.04,62.99,63.01,146400.0,47.2112,47.2412,47.2037,47.2187,146400.0
2012-03-14 10:20:00,63.01,63.01,62.77,62.78,131600.0,47.2187,47.2187,47.0388,47.0463,131600.0
2012-03-14 10:30:00,62.78,62.79,62.7,62.75,136900.0,47.0463,47.0538,46.9864,47.0238,136900.0
2012-03-14 10:40:00,62.75,62.81,62.56,62.81,111400.0,47.0238,47.0688,46.8815,47.0688,111400.0
2012-03-14 10:50:00,62.81,62.84,62.73,62.79,92300.0,47.0688,47.0913,47.0089,47.0538,92300.0
2012-03-14 11:00:00,62.78,62.87,62.77,62.81,72500.0,47.0463,47.1138,47.0388,47.0688,72500.0
2012-03-14 11:10:00,62.81,62.93,62.81,62.84,77600.0,47.0688,47.1587,47.0688,47.0913,77600.0
2012-03-14 11:20:00,62.85,63.0,62.84,62.98,120200.0,47.0988,47.2112,47.0913,47.1962,120200.0
2012-03-14 11:30:00,62.98,62.99,62.86,62.88,68100.0,47.1962,47.2037,47.1063,47.1213,68100.0
2012-03-14 11:40:00,62.86,62.87,62.83,62.85,140500.0,47.1063,47.1138,47.0838,47.0988,140500.0
2012-03-14 11:50:00,62.85,62.86,62.84,62.85,78100.0,47.0988,47.1063,47.0913,47.0988,78100.0
2012-03-14 12:00:00,62.85,62.92,62.84,62.91,69100.0,47.0988,47.1512,47.0913,47.1437,69100.0
2012-03-14 12:10:00,62.91,62.98,62.91,62.95,39700.0,47.1437,47.1962,47.1437,47.1737,39700.0
2012-03-14 12:20:00,62.95,62.97,62.86,62.88,65900.0,47.1737,47.1887,47.1063,47.1213,65900.0
2012-03-14 12:30:00,62.89,63.02,62.88,63.02,86000.0,47.1288,47.2262,47.1213,47.2262,86000.0
2012-03-14 12:40:00,63.02,63.1,62.98,63.1,53000.0,47.2262,47.2861,47.1962,47.2861,53000.0
2012-03-14 12:50:00,63.08,63.11,63.06,63.11,51800.0,47.2711,47.2936,47.2562,47.2936,51800.0
2012-03-14 13:00:00,63.11,63.19,63.1,63.15,100900.0,47.2936,47.3536,47.2861,47.3236,100900.0
2012-03-14 13:10:00,63.15,63.2,63.14,63.17,48800.0,47.3236,47.3611,47.3161,47.3386,48800.0
2012-03-14 13:20:00,63.17,63.23,63.15,63.22,65000.0,47.3386,47.3835,47.3236,47.3761,65000.0
2012-03-14 13:30:00,63.21,63.23,63.12,63.12,55400.0,47.3686,47.3835,47.3011,47.3011,55400.0
2012-03-14 13:40:00,63.13,63.13,63.01,63.11,75100.0,47.3086,47.3086,47.2187,47.2936,75100.0
2012-03-14 13:50:00,63.11,63.11,62.96,62.97,46800.0,47.2936,47.2936,47.1812,47.1887,46800.0
2012-03-14 14:00:00,62.96,63.02,62.95,62.97,61600.0,47.1812,47.2262,47.1737,47.1887,61600.0
2012-03-14 14:10:00,62.98,62.98,62.86,62.91,122500.0,47.1962,47.1962,47.1063,47.1437,122500.0
2012-03-14 14:20:00,62.92,62.94,62.8,62.84,192700.0,47.1512,47.1662,47.0613,47.0913,192700.0
2012-03-14 14:30:00,62.84,62.99,62.82,62.87,188000.0,47.0913,47.2037,47.0763,47.1138,188000.0
2012-03-14 14:40:00,62.88,62.88,62.78,62.86,113500.0,47.1213,47.1213,47.0463,47.1063,113500.0
2012-03-14 14:50:00,62.87,62.87,62.76,62.77,99000.0,47.1138,47.1138,47.0313,47.0388,99000.0
2012-03-14 15:00:00,62.78,62.81,62.77,62.79,93000.0,47.0463,47.0688,47.0388,47.0538,93000.0
2012-03-14 15:10:00,62.79,62.83,62.78,62.81,111100.0,47.0538,47.0838,47.0463,47.0688,111100.0
2012-03-14 15:20:00,62.82,62.93,62.8,62.91,127200.0,47.0763,47.1587,47.0613,47.1437,127200.0
2012-03-14 15:30:00,62.91,62.92,62.77,62.79,168200.0,47.1437,47.1512,47.0388,47.0538,168200.0
2012-03-14 15:40:00,62.79,62.99,62.78,62.93,193700.0,47.0538,47.2037,47.0463,47.1587,193700.0
2012-03-14 15:50:00,62.93,62.99,62.91,62.98,261200.0,47.1587,47.2037,47.1437,47.1962,261200.0
2012-03-15 09:30:00,62.85,63.19,62.85,62.98,84500.0,47.0988,47.3536,47.0988,47.1962,84500.0
2012-03-15 09:40:00,62.98,63.07,62.97,63.03,76100.0,47.1962,47.2636,47.1887,47.2337,76100.0
2012-03-15 09:50:00,63.04,63.25,63.04,63.12,50200.0,47.2412,47.3985,47.2412,47.3011,50200.0
2012-03-15 10:00:00,63.12,63.18,62.99,63.13,84100.0,47.3011,47.3461,47.2037,47.3086,84100.0
2012-03-15 10:10:00,63.13,63.22,63.04,63.17,60100.0,47.3086,47.3761,47.2412,47.3386,60100.0
2012-03-15 10:20:00,63.18,63.21,63.11,63.11,54100.0,47.3461,47.3686,47.2936,47.2936,54100.0
2012-03-15 10:30:00,63.11,63.26,63.1,63.21,55600.0,47.2936,47.406,47.2861,47.3686,55600.0
2012-03-15 10:40:00,63.22,63.22,63.08,63.12,35600.0,47.3761,47.3761,47.2711,47.3011,35600.0
2012-03-15 10:50:00,63.12,63.3,63.12,63.23,86200.0,47.3011,47.436,47.3011,47.3835,86200.0
2012-03-15 11:00:00,63.22,63.22,63.09,63.12,39800.0,47.3761,47.3761,47.2786,47.3011,39800.0
2012-03-15 11:10:00,63.12,63.12,63.0,63.07,37600.0,47.3011,47.3011,47.2112,47.2636,37600.0
2012-03-15 11:20:00,63.06,63.17,63.06,63.16,35400.0,47.2562,47.3386,47.2562,47.3311,35400.0
2012-03-15 11:30:00,63.16,63.17,63.09,63.1,37500.0,47.3311,47.3386,47.2786,47.2861,37500.0
2012-03-15 11:40:00,63.09,63.15,63.06,63.13,35800.0,47.2786,47.3236,47.2562,47.3086,35800.0
2012-03-15 11:50:00,63.14,63.17,63.1,63.14,46300.0,47.3161,47.3386,47.2861,47.3161,46300.0
2012-03-15 12:00:00,63.13,63.18,63.1,63.14,29500.0,47.3086,47.3461,47.2861,47.3161,29500.0
2012-03-15 12:10:00,63.14,63.19,63.08,63.19,35900.0,47.3161,47.3536,47.2711,47.3536,35900.0
2012-03-15 12:20:00,63.19,63.22,63.11,63.15,38300.0,47.3536,47.3761,47.2936,47.3236,38300.0
2012-03-15 12:30:00,63.14,63.23,63.13,63.2,37800.0,47.3161,47.3835,47.3086,47.3611,37800.0
2012-03-15 12:40:00,63.2,63.2,63.12,63.13,46100.0,47.3611,47.3611,47.3011,47.3086,46100.0
2012-03-15 12:50:00,63.12,63.18,63.1,63.17,27300.0,47.3011,47.3461,47.2861,47.3386,27300.0
2012-03-15 13:00:00,63.16,63.18,63.11,63.11,55300.0,47.3311,47.3461,47.2936,47.2936,55300.0
2012-03-15 13:10:00,63.12,63.15,63.05,63.05,39500.0,47.3011,47.3236,47.2487,47.2487,39500.0
2012-03-15 13:20:00,63.05,63.07,63.04,63.05,28000.0,47.2487,47.2636,47.2412,47.2487,28000.0
2012-03-15 13:30:00,63.05,63.05,63.01,63.02,25900.0,47.2487,47.2487,47.2187,47.2262,25900.0
2012-03-15 13:40:00,63.02,63.03,62.99,63.0,39900.0,47.2262,47.2337,47.2037,47.2112,39900.0
2012-03-15 13:50:00,63.0,63.04,62.99,63.0,31600.0,47.2112,47.2412,47.2037,47.2112,31600.0
2012-03-15 14:00:00,63.0,63.05,62.96,63.05,36200.0,47.2112,47.2487,47.1812,47.2487,36200.0
2012-03-15 14:10:00,63.04,63.16,63.03,63.11,44300.0,47.2412,47.3311,47.2337,47.2936,44300.0
2012-03-15 14:20:00,63.11,63.12,63.06,63.1,23900.0,47.2936,47.3011,47.2562,47.2861,23900.0
2012-03-15 14:30:00,63.1,63.17,63.08,63.16,47400.0,47.2861,47.3386,47.2711,47.3311,47400.0
2012-03-15 14:40:00,63.16,63.2,63.12,63.13,28800.0,47.3311,47.3611,47.3011,47.3086,28800.0
2012-03-15 14:50:00,63.13,63.15,63.1,63.14,31900.0,47.3086,47.3236,47.2861,47.3161,31900.0
2012-03-15 15:00:00,63.14,63.17,63.1,63.12,42400.0,47.3161,47.3386,47.2861,47.3011,42400.0
2012-03-15 15:10:00,63.11,63.12,63.0,63.01,38500.0,47.2936,47.3011,47.2112,47.2187,38500.0
2012-03-15 15:20:00,63.01,63.06,62.98,63.05,38300.0,47.2187,47.2562,47.1962,47.2487,38300.0
2012-03-15 15:30:00,63.04,63.08,62.99,62.99,52900.0,47.2412,47.2711,47.2037,47.2037,52900.0
2012-03-15 15:40:00,62.99,63.09,62.99,63.04,74400.0,47.2037,47.2786,47.2037,47.2412,74400.0
2012-03-15 15:50:00,63.04,63.19,63.04,63.15,209400.0,47.2412,47.3536,47.2412,47.3236,209400.0
2012-03-16 09:30:00,63.47,63.52,63.25,63.42,574500.0,47.5634,47.6009,47.3985,47.5259,574500.0
2012-03-16 09:40:00,63.44,63.52,63.3,63.38,52200.0,47.5409,47.6009,47.436,47.496,52200.0
2012-03-16 09:50:00,63.38,63.4,63.19,63.2,46100.0,47.496,47.5109,47.3536,47.3611,46100.0
2012-03-16 10:00:00,63.2,63.29,63.18,63.26,59800.0,47.3611,47.4285,47.3461,47.406,59800.0
2012-03-16 10:10:00,63.27,63.32,63.17,63.19,23700.0,47.4135,47.451,47.3386,47.3536,23700.0
2012-03-16 10:20:00,63.19,63.23,63.13,63.21,29500.0,47.3536,47.3835,47.3086,47.3686,29500.0
2012-03-16 10:30:00,63.19,63.34,63.19,63.33,46400.0,47.3536,47.466,47.3536,47.4585,46400.0
2012-03-16 10:40:00,63.33,63.43,63.3,63.42,30600.0,47.4585,47.5334,47.436,47.5259,30600.0
2012-03-16 10:50:00,63.42,63.42,63.29,63.39,50300.0,47.5259,47.5259,47.4285,47.5034,50300.0
2012-03-16 11:00:00,63.37,63.46,63.33,63.36,45600.0,47.4885,47.5559,47.4585,47.481,45600.0
2012-03-16 11:10:00,63.36,63.48,63.34,63.44,39800.0,47.481,47.5709,47.466,47.5409,39800.0
2012-03-16 11:20:00,63.43,63.45,63.36,63.37,43100.0,47.5334,47.5484,47.481,47.4885,43100.0
2012-03-16 11:30:00,63.37,63.38,63.31,63.36,31700.0,47.4885,47.496,47.4435,47.481,31700.0
2012-03-16 11:40:00,63.36,63.43,63.36,63.37,53500.0,47.481,47.5334,47.481,47.4885,53500.0
2012-03-16 11:50:00,63.37,63.47,63.37,63.45,23500.0,47.4885,47.5634,47.4885,47.5484,23500.0
2012-03-16 12:00:00,63.43,63.46,63.37,63.37,15200.0,47.5334,47.5559,47.4885,47.4885,15200.0
2012-03-16 12:10:00,63.35,63.41,63.33,63.36,21800.0,47.4735,47.5184,47.4585,47.481,21800.0
2012-03-16 12:20:00,63.36,63.46,63.36,63.41,21900.0,47.481,47.5559,47.481,47.5184,21900.0
2012-03-16 12:30:00,63.4,63.43,63.3,63.33,48400.0,47.5109,47.5334,47.436,47.4585,48400.0
2012-03-16 12:40:00,63.33,63.52,63.32,63.36,38500.0,47.4585,47.6009,47.451,47.481,38500.0
2012-03-16 12:50:00,63.35,63.39,63.3,63.33,14600.0,47.4735,47.5034,47.436,47.4585,14600.0
2012-03-16 13:00:00,63.32,63.38,63.32,63.38,13700.0,47.451,47.496,47.451,47.496,13700.0
2012-03-16 13:10:00,63.37,63.37,63.33,63.34,22800.0,47.4885,47.4885,47.4585,47.466,22800.0
2012-03-16 13:20:00,63.34,63.39,63.3,63.39,50700.0,47.466,47.5034,47.436,47.5034,50700.0
2012-03-16 13:30:00,63.38,63.45,63.37,63.37,21000.0,47.496,47.5484,47.4885,47.4885,21000.0
2012-03-16 13:40:00,63.37,63.45,63.36,63.44,33400.0,47.4885,47.5484,47.481,47.5409,33400.0
2012-03-16 13:50:00,63.45,63.58,63.44,63.52,94900.0,47.5484,47.6458,47.5409,47.6009,94900.0
2012-03-16 14:00:00,63.52,63.53,63.48,63.5,39600.0,47.6009,47.6084,47.5709,47.5859,39600.0
2012-03-16 14:10:00,63.5,63.5,63.47,63.48,30700.0,47.5859,47.5859,47.5634,47.5709,30700.0
2012-03-16 14:20:00,63.47,63.49,63.42,63.42,16400.0,47.5634,47.5784,47.5259,47.5259,16400.0
2012-03-16 14:30:00,63.42,63.45,63.31,63.33,34400.0,47.5259,47.5484,47.4435,47.4585,34400.0
2012-03-16 14:40:00,63.33,63.39,63.31,63.36,24300.0,47.4585,47.5034,47.4435,47.481,24300.0
2012-03-16 14:50:00,63.36,63.37,63.32,63.36,46200.0,47.481,47.4885,47.451,47.481,46200.0
2012-03-16 15:00:00,63.36,63.39,63.34,63.36,36700.0,47.481,47.5034,47.466,47.481,36700.0
2012-03-16 15:10:00,63.35,63.37,63.31,63.35,45000.0,47.4735,47.4885,47.4435,47.4735,45000.0
2012-03-16 15:20:00,63.35,63.43,63.34,63.37,78600.0,47.4735,47.5334,47.466,47.4885,78600.0
2012-03-16 15:30:00,63.36,63.38,63.31,63.31,103500.0,47.481,47.496,47.4435,47.4435,103500.0
2012-03-16 15:40:00,63.33,63.39,63.31,63.36,63800.0,47.4585,47.5034,47.4435,47.481,63800.0
2012-03-16 15:50:00,63.36,63.39,63.32,63.36,158100.0,47.481,47.5034,47.451,47.481,158100.0
2012-03-19 09:30:00,63.54,63.66,63.38,63.56,75600.0,47.6159,47.7058,47.496,47.6308,75600.0
2012-03-19 09:40:00,63.56,63.62,63.4,63.58,87700.0,47.6308,47.6758,47.5109,47.6458,87700.0
2012-03-19 09:50:00,63.58,63.69,63.55,63.62,45400.0,47.6458,47.7283,47.6234,47.6758,45400.0
2012-03-19 10:00:00,63.61,63.67,63.48,63.64,59200.0,47.6683,47.7133,47.5709,47.6908,59200.0
2012-03-19 10:10:00,63.64,63.68,63.59,63.64,33100.0,47.6908,47.7208,47.6533,47.6908,33100.0
2012-03-19 10:20:00,63.64,63.69,63.55,63.65,29800.0,47.6908,47.7283,47.6234,47.6983,29800.0
2012-03-19 10:30:00,63.65,63.73,63.65,63.72,27000.0,47.6983,47.7582,47.6983,47.7507,27000.0
2012-03-19 10:40:00,63.71,63.73,63.59,63.68,28400.0,47.7433,47.7582,47.6533,47.7208,28400.0
2012-03-19 10:50:00,63.67,63.69,63.47,63.48,37900.0,47.7133,47.7283,47.5634,47.5709,37900.0
2012-03-19 11:00:00,63.48,63.53,63.45,63.51,39200.0,47.5709,47.6084,47.5484,47.5934,39200.0
2012-03-19 11:10:00,63.51,63.52,63.48,63.49,25800.0,47.5934,47.6009,47.5709,47.5784,25800.0
2012-03-19 11:20:00,63.5,63.6,63.48,63.59,38400.0,47.5859,47.6608,47.5709,47.6533,38400.0
2012-03-19 11:30:00,63.58,63.68,63.55,63.66,23900.0,47.6458,47.7208,47.6234,47.7058,23900.0
2012-03-19 11:40:00,63.65,63.73,63.63,63.72,29600.0,47.6983,47.7582,47.6833,47.7507,29600.0
2012-03-19 11:50:00,63.71,63.72,63.62,63.69,31400.0,47.7433,47.7507,47.6758,47.7283,31400.0
2012-03-19 12:00:00,63.69,63.75,63.69,63.73,30000.0,47.7283,47.7732,47.7283,47.7582,30000.0
2012-03-19 12:10:00,63.73,63.75,63.72,63.73,27100.0,47.7582,47.7732,47.7507,47.7582,27100.0
2012-03-19 12:20:00,63.73,63.75,63.64,63.69,39800.0,47.7582,47.7732,47.6908,47.7283,39800.0
2012-03-19 12:30:00,63.69,63.75,63.67,63.73,24700.0,47.7283,47.7732,47.7133,47.7582,24700.0
2012-03-19 12:40:00,63.73,63.78,63.73,63.73,23500.0,47.7582,47.7957,47.7582,47.7582,23500.0
2012-03-19 12:50:00,63.74,63.85,63.74,63.83,25100.0,47.7657,47.8482,47.7657,47.8332,25100.0
2012-03-19 13:00:00,63.83,63.83,63.78,63.81,19500.0,47.8332,47.8332,47.7957,47.8182,19500.0
2012-03-19 13:10:00,63.8,63.87,63.77,63.77,17700.0,47.8107,47.8632,47.7882,47.7882,17700.0
2012-03-19 13:20:00,63.78,63.88,63.78,63.85,23800.0,47.7957,47.8706,47.7957,47.8482,23800.0
2012-03-19 13:30:00,63.85,63.9,63.84,63.9,18500.0,47.8482,47.8856,47.8407,47.8856,18500.0
2012-03-19 13:40:00,63.88,63.92,63.84,63.85,26000.0,47.8706,47.9006,47.8407,47.8482,26000.0
2012-03-19 13:50:00,63.86,63.86,63.81,63.85,17400.0,47.8557,47.8557,47.8182,47.8482,17400.0
2012-03-19 14:00:00,63.85,63.86,63.82,63.82,25400.0,47.8482,47.8557,47.8257,47.8257,25400.0
2012-03-19 14:10:00,63.82,63.89,63.79,63.87,39400.0,47.8257,47.8781,47.8032,47.8632,39400.0
2012-03-19 14:20:00,63.86,63.89,63.86,63.89,24400.0,47.8557,47.8781,47.8557,47.8781,24400.0
2012-03-19 14:30:00,63.88,63.92,63.86,63.91,38000.0,47.8706,47.9006,47.8557,47.8931,38000.0
2012-03-19 14:40:00,63.9,64.0,63.88,63.96,88200.0,47.8856,47.9606,47.8706,47.9306,88200.0
2012-03-19 14:50:00,63.96,63.97,63.86,63.86,65400.0,47.9306,47.9381,47.8557,47.8557,65400.0
2012-03-19 15:00:00,63.86,63.88,63.79,63.87,52600.0,47.8557,47.8706,47.8032,47.8632,52600.0
2012-03-19 15:10:00,63.87,63.94,63.85,63.92,30200.0,47.8632,47.9156,47.8482,47.9006,30200.0
2012-03-19 15:20:00,63.91,63.92,63.78,63.78,45000.0,47.8931,47.9006,47.7957,47.7957,45000.0
2012-03-19 15:30:00,63.78,63.79,63.75,63.75,33700.0,47.7957,47.8032,47.7732,47.7732,33700.0
2012-03-19 15:40:00,63.76,63.82,63.7,63.78,60100.0,47.7807,47.8257,47.7358,47.7957,60100.0
2012-03-19 15:50:00,63.77,63.85,63.77,63.84,166100.0,47.7882,47.8482,47.7882,47.8407,166100.0
2012-03-20 09:30:00,63.55,63.66,63.41,63.46,96400.0,47.6234,47.7058,47.5184,47.5559,96400.0
2012-03-20 09:40:00,63.46,63.47,63.32,63.43,53900.0,47.5559,47.5634,47.451,47.5334,53900.0
2012-03-20 09:50:00,63.44,63.63,63.41,63.61,58300.0,47.5409,47.6833,47.5184,47.6683,58300.0
2012-03-20 10:00:00,63.6,63.61,63.45,63.56,58200.0,47.6608,47.6683,47.5484,47.6308,58200.0
2012-03-20 10:10:00,63.56,63.57,63.33,63.34,57300.0,47.6308,47.6383,47.4585,47.466,57300.0
2012-03-20 10:20:00,63.34,63.34,63.24,63.28,36100.0,47.466,47.466,47.391,47.421,36100.0
2012-03-20 10:30:00,63.28,63.43,63.28,63.39,91900.0,47.421,47.5334,47.421,47.5034,91900.0
2012-03-20 10:40:00,63.39,63.43,63.36,63.43,69700.0,47.5034,47.5334,47.481,47.5334,69700.0
2012-03-20 10:50:00,63.42,63.5,63.33,63.33,39600.0,47.5259,47.5859,47.4585,47.4585,39600.0
2012-03-20 11:00:00,63.34,63.44,63.33,63.4,23900.0,47.466,47.5409,47.4585,47.5109,23900.0
2012-03-20 11:10:00,63.4,63.41,63.28,63.29,34700.0,47.5109,47.5184,47.421,47.4285,34700.0
2012-03-20 11:20:00,63.29,63.35,63.27,63.34,34100.0,47.4285,47.4735,47.4135,47.466,34100.0
2012-03-20 11:30:00,63.34,63.38,63.23,63.25,130600.0,47.466,47.496,47.3835,47.3985,130600.0
2012-03-20 11:40:00,63.25,63.27,63.14,63.19,83600.0,47.3985,47.4135,47.3161,47.3536,83600.0
2012-03-20 11:50:00,63.19,63.25,63.15,63.2,132200.0,47.3536,47.3985,47.3236,47.3611,132200.0
2012-03-20 12:00:00,63.19,63.25,63.18,63.19,141000.0,47.3536,47.3985,47.3461,47.3536,141000.0
2012-03-20 12:10:00,63.19,63.2,63.13,63.14,26000.0,47.3536,47.3611,47.3086,47.3161,26000.0
2012-03-20 12:20:00,63.13,63.19,63.13,63.17,34800.0,47.3086,47.3536,47.3086,47.3386,34800.0
2012-03-20 12:30:00,63.18,63.19,63.15,63.17,12800.0,47.3461,47.3536,47.3236,47.3386,12800.0
2012-03-20 12:40:00,63.16,63.18,63.09,63.11,27700.0,47.3311,47.3461,47.2786,47.2936,27700.0
2012-03-20 12:50:00,63.12,63.18,63.11,63.12,41600.0,47.3011,47.3461,47.2936,47.3011,41600.0
2012-03-20 13:00:00,63.12,63.17,63.1,63.16,33300.0,47.3011,47.3386,47.2861,47.3311,33300.0
2012-03-20 13:10:00,63.15,63.18,63.1,63.1,21400.0,47.3236,47.3461,47.2861,47.2861,21400.0
2012-03-20 13:20:00,63.1,63.13,63.04,63.05,70200.0,47.2861,47.3086,47.2412,47.2487,70200.0
2012-03-20 13:30:00,63.05,63.05,62.99,63.01,30700.0,47.2487,47.2487,47.2037,47.2187,30700.0
2012-03-20 13:40:00,63.02,63.02,62.98,62.99,44000.0,47.2262,47.2262,47.1962,47.2037,44000.0
2012-03-20 13:50:00,62.97,63.01,62.97,63.0,30500.0,47.1887,47.2187,47.1887,47.2112,30500.0
2012-03-20 14:00:00,63.0,63.01,62.99,62.99,26000.0,47.2112,47.2187,47.2037,47.2037,26000.0
2012-03-20 14:10:00,62.99,63.02,62.97,62.99,74500.0,47.2037,47.2262,47.1887,47.2037,74500.0
2012-03-20 14:20:00,62.99,62.99,62.94,62.95,33400.0,47.2037,47.2037,47.1662,47.1737,33400.0
2012-03-20 14:30:00,62.95,62.95,62.88,62.91,65100.0,47.1737,47.1737,47.1213,47.1437,65100.0
2012-03-20 14:40:00,62.91,62.91,62.84,62.9,15800.0,47.1437,47.1437,47.0913,47.1363,15800.0
2012-03-20 14:50:00,62.89,62.91,62.88,62.89,20300.0,47.1288,47.1437,47.1213,47.1288,20300.0
2012-03-20 15:00:00,62.89,62.91,62.85,62.86,52200.0,47.1288,47.1437,47.0988,47.1063,52200.0
2012-03-20 15:10:00,62.86,62.91,62.85,62.87,41500.0,47.1063,47.1437,47.0988,47.1138,41500.0
2012-03-20 15:20:00,62.87,62.91,62.86,62.9,48400.0,47.1138,47.1437,47.1063,47.1363,48400.0
2012-03-20 15:30:00,62.91,62.91,62.84,62.85,88800.0,47.1437,47.1437,47.0913,47.0988,88800.0
2012-03-20 15:40:00,62.86,62.91,62.82,62.86,104600.0,47.1063,47.1437,47.0763,47.1063,104600.0
2012-03-20 15:50:00,62.87,62.95,62.86,62.9,314300.0,47.1138,47.1737,47.1063,47.1363,314300.0
2012-03-21 09:30:00,62.93,63.17,62.81,63.0,170700.0,47.1587,47.3386,47.0688,47.2112,170700.0
2012-03-21 09:40:00,63.01,63.04,62.94,62.98,74000.0,47.2187,47.2412,47.1662,47.1962,74000.0
2012-03-21 09:50:00,62.99,63.02,62.84,62.89,57200.0,47.2037,47.2262,47.0913,47.1288,57200.0
2012-03-21 10:00:00,62.9,62.9,62.76,62.78,57700.0,47.1363,47.1363,47.0313,47.0463,57700.0
2012-03-21 10:10:00,62.77,62.82,62.74,62.75,61000.0,47.0388,47.0763,47.0163,47.0238,61000.0
2012-03-21 10:20:00,62.75,62.79,62.72,62.74,30900.0,47.0238,47.0538,47.0014,47.0163,30900.0
2012-03-21 10:30:00,62.74,62.82,62.71,62.82,124900.0,47.0163,47.0763,46.9939,47.0763,124900.0
2012-03-21 10:40:00,62.83,62.83,62.75,62.75,61800.0,47.0838,47.0838,47.0238,47.0238,61800.0
2012-03-21 10:50:00,62.74,62.76,62.63,62.68,55900.0,47.0163,47.0313,46.9339,46.9714,55900.0
2012-03-21 11:00:00,62.68,62.71,62.65,62.69,56100.0,46.9714,46.9939,46.9489,46.9789,56100.0
2012-03-21 11:10:00,62.68,62.68,62.62,62.65,57800.0,46.9714,46.9714,46.9264,46.9489,57800.0
2012-03-21 11:20:00,62.67,62.67,62.56,62.6,72600.0,46.9639,46.9639,46.8815,46.9114,72600.0
2012-03-21 11:30:00,62.59,62.68,62.59,62.65,42100.0,46.9039,46.9714,46.9039,46.9489,42100.0
2012-03-21 11:40:00,62.65,62.66,62.62,62.65,32500.0,46.9489,46.9564,46.9264,46.9489,32500.0
2012-03-21 11:50:00,62.65,62.68,62.62,62.63,46500.0,46.9489,46.9714,46.9264,46.9339,46500.0
2012-03-21 12:00:00,62.63,62.63,62.57,62.61,67000.0,46.9339,46.9339,46.889,46.9189,67000.0
2012-03-21 12:10:00,62.63,62.66,62.62,62.65,38500.0,46.9339,46.9564,46.9264,46.9489,38500.0
2012-03-21 12:20:00,62.65,62.66,62.61,62.64,40700.0,46.9489,46.9564,46.9189,46.9414,40700.0
2012-03-21 12:30:00,62.61,62.66,62.59,62.6,46000.0,46.9189,46.9564,46.9039,46.9114,46000.0
2012-03-21 12:40:00,62.6,62.61,62.58,62.6,25800.0,46.9114,46.9189,46.8964,46.9114,25800.0
2012-03-21 12:50:00,62.6,62.61,62.57,62.58,30900.0,46.9114,46.9189,46.889,46.8964,30900.0
2012-03-21 13:00:00,62.6,62.61,62.57,62.61,36100.0,46.9114,46.9189,46.889,46.9189,36100.0
2012-03-21 13:10:00,62.61,62.62,62.58,62.61,41000.0,46.9189,46.9264,46.8964,46.9189,41000.0
2012-03-21 13:20:00,62.6,62.62,62.58,62.6,29700.0,46.9114,46.9264,46.8964,46.9114,29700.0
2012-03-21 13:30:00,62.6,62.62,62.57,62.59,43300.0,46.9114,46.9264,46.889,46.9039,43300.0
2012-03-21 13:40:00,62.59,62.63,62.58,62.62,76100.0,46.9039,46.9339,46.8964,46.9264,76100.0
2012-03-21 13:50:00,62.62,62.65,62.61,62.63,98400.0,46.9264,46.9489,46.9189,46.9339,98400.0
2012-03-21 14:00:00,62.63,62.64,62.61,62.61,53600.0,46.9339,46.9414,46.9189,46.9189,53600.0
2012-03-21 14:10:00,62.61,62.66,62.6,62.62,107300.0,46.9189,46.9564,46.9114,46.9264,107300.0
2012-03-21 14:20:00,62.63,62.64,62.62,62.64,46500.0,46.9339,46.9414,46.9264,46.9414,46500.0
2012-03-21 14:30:00,62.63,62.71,62.62,62.67,109600.0,46.9339,46.9939,46.9264,46.9639,109600.0
2012-03-21 14:40:00,62.67,62.71,62.64,62.67,95000.0,46.9639,46.9939,46.9414,46.9639,95000.0
2012-03-21 14:50:00,62.67,62.71,62.6,62.6,91600.0,46.9639,46.9939,46.9114,46.9114,91600.0
2012-03-21 15:00:00,62.6,62.62,62.59,62.6,103000.0,46.9114,46.9264,46.9039,46.9114,103000.0
2012-03-21 15:10:00,62.61,62.63,62.56,62.61,60600.0,46.9189,46.9339,46.8815,46.9189,60600.0
2012-03-21 15:20:00,62.62,62.65,62.58,62.6,47000.0,46.9264,46.9489,46.8964,46.9114,47000.0
2012-03-21 15:30:00,62.6,62.62,62.57,62.59,65700.0,46.9114,46.9264,46.889,46.9039,65700.0
2012-03-21 15:40:00,62.6,62.63,62.55,62.55,131000.0,46.9114,46.9339,46.874,46.874,131000.0
2012-03-21 15:50:00,62.55,62.56,62.39,62.46,319300.0,46.874,46.8815,46.7541,46.8065,319300.0
2012-03-22 09:30:00,62.29,62.61,62.1,62.39,97800.0,46.6791,46.9189,46.5367,46.7541,97800.0
2012-03-22 09:40:00,62.43,62.59,62.32,62.32,100000.0,46.784,46.9039,46.7016,46.7016,100000.0
2012-03-22 09:50:00,62.34,62.41,62.3,62.34,35800.0,46.7166,46.7691,46.6866,46.7166,35800.0
2012-03-22 10:00:00,62.34,62.41,62.24,62.28,45000.0,46.7166,46.7691,46.6417,46.6716,45000.0
2012-03-22 10:10:00,62.27,62.31,62.16,62.26,78300.0,46.6641,46.6941,46.5817,46.6566,78300.0
2012-03-22 10:20:00,62.25,62.26,62.16,62.2,67500.0,46.6492,46.6566,46.5817,46.6117,67500.0
2012-03-22 10:30:00,62.19,62.24,62.16,62.17,52200.0,46.6042,46.6417,46.5817,46.5892,52200.0
2012-03-22 10:40:00,62.18,62.22,62.15,62.2,70900.0,46.5967,46.6267,46.5742,46.6117,70900.0
2012-03-22 10:50:00,62.2,62.21,62.12,62.13,48400.0,46.6117,46.6192,46.5517,46.5592,48400.0
2012-03-22 11:00:00,62.14,62.2,62.11,62.17,57600.0,46.5667,46.6117,46.5442,46.5892,57600.0
2012-03-22 11:10:00,62.16,62.17,62.02,62.11,88300.0,46.5817,46.5892,46.4768,46.5442,88300.0
2012-03-22 11:20:00,62.1,62.21,62.1,62.19,33100.0,46.5367,46.6192,46.5367,46.6042,33100.0
2012-03-22 11:30:00,62.19,62.2,62.09,62.1,57700.0,46.6042,46.6117,46.5292,46.5367,57700.0
2012-03-22 11:40:00,62.09,62.11,62.0,62.04,70100.0,46.5292,46.5442,46.4618,46.4918,70100.0
2012-03-22 11:50:00,62.04,62.05,62.0,62.04,101800.0,46.4918,46.4993,46.4618,46.4918,101800.0
2012-03-22 12:00:00,62.05,62.05,62.0,62.03,41700.0,46.4993,46.4993,46.4618,46.4843,41700.0
2012-03-22 12:10:00,62.03,62.09,62.0,62.07,35400.0,46.4843,46.5292,46.4618,46.5143,35400.0
2012-03-22 12:20:00,62.06,62.11,62.06,62.09,47100.0,46.5068,46.5442,46.5068,46.5292,47100.0
2012-03-22 12:30:00,62.1,62.24,62.09,62.23,50300.0,46.5367,46.6417,46.5292,46.6342,50300.0
2012-03-22 12:40:00,62.23,62.35,62.23,62.34,54000.0,46.6342,46.7241,46.6342,46.7166,54000.0
2012-03-22 12:50:00,62.34,62.39,62.31,62.31,68200.0,46.7166,46.7541,46.6941,46.6941,68200.0
2012-03-22 13:00:00,62.3,62.3,62.13,62.15,49200.0,46.6866,46.6866,46.5592,46.5742,49200.0
2012-03-22 13:10:00,62.14,62.2,62.13,62.15,34100.0,46.5667,46.6117,46.5592,46.5742,34100.0
2012-03-22 13:20:00,62.16,62.2,62.13,62.15,36200.0,46.5817,46.6117,46.5592,46.5742,36200.0
2012-03-22 13:30:00,62.15,62.18,62.12,62.13,37200.0,46.5742,46.5967,46.5517,46.5592,37200.0
2012-03-22 13:40:00,62.13,62.13,62.07,62.13,44800.0,46.5592,46.5592,46.5143,46.5592,44800.0
2012-03-22 13:50:00,62.13,62.16,62.1,62.14,38200.0,46.5592,46.5817,46.5367,46.5667,38200.0
2012-03-22 14:00:00,62.14,62.16,62.11,62.13,49400.0,46.5667,46.5817,46.5442,46.5592,49400.0
2012-03-22 14:10:00,62.13,62.16,62.11,62.15,31500.0,46.5592,46.5817,46.5442,46.5742,31500.0
2012-03-22 14:20:00,62.14,62.16,62.09,62.11,76400.0,46.5667,46.5817,46.5292,46.5442,76400.0
2012-03-22 14:30:00,62.11,62.11,62.06,62.06,55400.0,46.5442,46.5442,46.5068,46.5068,55400.0
2012-03-22 14:40:00,62.07,62.08,62.0,62.0,58800.0,46.5143,46.5218,46.4618,46.4618,58800.0
2012-03-22 14:50:00,62.01,62.1,62.0,62.05,41100.0,46.4693,46.5367,46.4618,46.4993,41100.0
2012-03-22 15:00:00,62.04,62.1,62.03,62.04,60000.0,46.4918,46.5367,46.4843,46.4918,60000.0
2012-03-22 15:10:00,62.05,62.05,61.98,62.04,58900.0,46.4993,46.4993,46.4468,46.4918,58900.0
2012-03-22 15:20:00,62.03,62.07,61.98,62.05,112400.0,46.4843,46.5143,46.4468,46.4993,112400.0
2012-03-22 15:30:00,62.05,62.07,62.01,62.03,83900.0,46.4993,46.5143,46.4693,46.4843,83900.0
2012-03-22 15:40:00,62.02,62.07,61.99,62.03,154000.0,46.4768,46.5143,46.4543,46.4843,154000.0
2012-03-22 15:50:00,62.03,62.05,61.98,61.98,257300.0,46.4843,46.4993,46.4468,46.4468,257300.0
2012-03-23 09:30:00,61.98,62.15,61.98,61.99,87400.0,46.4468,46.5742,46.4468,46.4543,87400.0
2012-03-23 09:40:00,61.98,61.98,61.62,61.64,89800.0,46.4468,46.4468,46.177,46.192,89800.0
2012-03-23 09:50:00,61.64,61.66,61.45,61.52,110000.0,46.192,46.207,46.0496,46.1021,110000.0
2012-03-23 10:00:00,61.51,61.52,61.27,61.32,96900.0,46.0946,46.1021,45.9148,45.9522,96900.0
2012-03-23 10:10:00,61.32,61.4,61.3,61.37,121300.0,45.9522,46.0122,45.9372,45.9897,121300.0
2012-03-23 10:20:00,61.36,61.39,61.3,61.37,145200.0,45.9822,46.0047,45.9372,45.9897,145200.0
2012-03-23 10:30:00,61.37,61.46,61.31,61.45,75900.0,45.9897,46.0571,45.9447,46.0496,75900.0
2012-03-23 10:40:00,61.46,61.52,61.41,61.52,98100.0,46.0571,46.1021,46.0197,46.1021,98100.0
2012-03-23 10:50:00,61.51,61.69,61.49,61.69,155600.0,46.0946,46.2295,46.0796,46.2295,155600.0
2012-03-23 11:00:00,61.69,61.76,61.69,61.71,49900.0,46.2295,46.282,46.2295,46.2445,49900.0
2012-03-23 11:10:00,61.71,61.74,61.66,61.73,46100.0,46.2445,46.267,46.207,46.2595,46100.0
2012-03-23 11:20:00,61.74,61.74,61.62,61.69,89000.0,46.267,46.267,46.177,46.2295,89000.0
2012-03-23 11:30:00,61.69,61.82,61.69,61.78,114100.0,46.2295,46.3269,46.2295,46.2969,114100.0
2012-03-23 11:40:00,61.78,61.79,61.74,61.76,49300.0,46.2969,46.3044,46.267,46.282,49300.0
2012-03-23 11:50:00,61.75,61.81,61.5,61.8,44800.0,46.2745,46.3194,46.0871,46.3119,44800.0
2012-03-23 12:00:00,61.8,61.8,61.72,61.76,34100.0,46.3119,46.3119,46.252,46.282,34100.0
2012-03-23 12:10:00,61.76,61.78,61.74,61.76,53000.0,46.282,46.2969,46.267,46.282,53000.0
2012-03-23 12:20:00,61.76,61.8,61.74,61.76,45700.0,46.282,46.3119,46.267,46.282,45700.0
2012-03-23 12:30:00,61.76,61.8,61.7,61.8,56400.0,46.282,46.3119,46.237,46.3119,56400.0
2012-03-23 12:40:00,61.8,61.84,61.76,61.83,42200.0,46.3119,46.3419,46.282,46.3344,42200.0
2012-03-23 12:50:00,61.83,61.91,61.83,61.89,32200.0,46.3344,46.3944,46.3344,46.3794,32200.0
2012-03-23 13:00:00,61.89,61.9,61.86,61.87,50400.0,46.3794,46.3869,46.3569,46.3644,50400.0
2012-03-23 13:10:00,61.87,61.88,61.81,61.88,44400.0,46.3644,46.3719,46.3194,46.3719,44400.0
2012-03-23 13:20:00,61.88,61.9,61.8,61.82,34100.0,46.3719,46.3869,46.3119,46.3269,34100.0
2012-03-23 13:30:00,61.83,61.84,61.76,61.78,50500.0,46.3344,46.3419,46.282,46.2969,50500.0
2012-03-23 13:40:00,61.78,61.89,61.78,61.87,32300.0,46.2969,46.3794,46.2969,46.3644,32300.0
2012-03-23 13:50:00,61.87,61.87,61.74,61.75,84200.0,46.3644,46.3644,46.267,46.2745,84200.0
2012-03-23 14:00:00,61.75,61.76,61.7,61.71,68200.0,46.2745,46.282,46.237,46.2445,68200.0
2012-03-23 14:10:00,61.71,61.77,61.68,61.73,64600.0,46.2445,46.2894,46.222,46.2595,64600.0
2012-03-23 14:20:00,61.73,61.77,61.71,61.76,34100.0,46.2595,46.2894,46.2445,46.282,34100.0
2012-03-23 14:30:00,61.76,61.77,61.73,61.75,46800.0,46.282,46.2894,46.2595,46.2745,46800.0
2012-03-23 14:40:00,61.75,61.79,61.68,61.79,100300.0,46.2745,46.3044,46.222,46.3044,100300.0
2012-03-23 14:50:00,61.79,61.8,61.73,61.73,106400.0,46.3044,46.3119,46.2595,46.2595,106400.0
2012-03-23 15:00:00,61.74,61.79,61.72,61.76,70400.0,46.267,46.3044,46.252,46.282,70400.0
2012-03-23 15:10:00,61.76,61.78,61.72,61.75,81000.0,46.282,46.2969,46.252,46.2745,81000.0
2012-03-23 15:20:00,61.75,61.78,61.7,61.71,107500.0,46.2745,46.2969,46.237,46.2445,107500.0
2012-03-23 15:30:00,61.71,61.78,61.71,61.76,111300.0,46.2445,46.2969,46.2445,46.282,111300.0
2012-03-23 15:40:00,61.77,61.79,61.71,61.72,140700.0,46.2894,46.3044,46.2445,46.252,140700.0
2012-03-23 15:50:00,61.72,61.77,61.69,61.72,222700.0,46.252,46.2894,46.2295,46.252,222700.0
2012-03-26 09:30:00,62.0,62.1,61.9,61.9,54600.0,46.4618,46.5367,46.3869,46.3869,54600.0
2012-03-26 09:40:00,61.91,62.01,61.86,62.0,65800.0,46.3944,46.4693,46.3569,46.4618,65800.0
2012-03-26 09:50:00,61.99,62.09,61.98,62.05,65300.0,46.4543,46.5292,46.4468,46.4993,65300.0
2012-03-26 10:00:00,62.05,62.22,61.95,62.21,139100.0,46.4993,46.6267,46.4243,46.6192,139100.0
2012-03-26 10:10:00,62.22,62.36,62.2,62.36,33300.0,46.6267,46.7316,46.6117,46.7316,33300.0
2012-03-26 10:20:00,62.35,62.46,62.32,62.45,53800.0,46.7241,46.8065,46.7016,46.799,53800.0
2012-03-26 10:30:00,62.45,62.48,62.31,62.32,32300.0,46.799,46.8215,46.6941,46.7016,32300.0
2012-03-26 10:40:00,62.32,62.36,62.24,62.25,33300.0,46.7016,46.7316,46.6417,46.6492,33300.0
2012-03-26 10:50:00,62.25,62.27,62.16,62.17,19700.0,46.6492,46.6641,46.5817,46.5892,19700.0
2012-03-26 11:00:00,62.18,62.21,62.11,62.15,42800.0,46.5967,46.6192,46.5442,46.5742,42800.0
2012-03-26 11:10:00,62.15,62.24,62.14,62.14,28900.0,46.5742,46.6417,46.5667,46.5667,28900.0
2012-03-26 11:20:00,62.14,62.15,62.09,62.11,15000.0,46.5667,46.5742,46.5292,46.5442,15000.0
2012-03-26 11:30:00,62.12,62.26,62.12,62.21,21000.0,46.5517,46.6566,46.5517,46.6192,21000.0
2012-03-26 11:40:00,62.21,62.31,62.2,62.31,54200.0,46.6192,46.6941,46.6117,46.6941,54200.0
2012-03-26 11:50:00,62.32,62.32,62.22,62.23,21800.0,46.7016,46.7016,46.6267,46.6342,21800.0
2012-03-26 12:00:00,62.23,62.26,62.22,62.24,22300.0,46.6342,46.6566,46.6267,46.6417,22300.0
2012-03-26 12:10:00,62.24,62.25,62.15,62.15,28000.0,46.6417,46.6492,46.5742,46.5742,28000.0
2012-03-26 12:20:00,62.15,62.15,62.1,62.12,16800.0,46.5742,46.5742,46.5367,46.5517,16800.0
2012-03-26 12:30:00,62.11,62.13,62.07,62.09,29500.0,46.5442,46.5592,46.5143,46.5292,29500.0
2012-03-26 12:40:00,62.09,62.1,62.06,62.08,27300.0,46.5292,46.5367,46.5068,46.5218,27300.0
2012-03-26 12:50:00,62.08,62.11,61.99,62.01,70300.0,46.5218,46.5442,46.4543,46.4693,70300.0
2012-03-26 13:00:00,62.01,62.02,61.96,61.97,28000.0,46.4693,46.4768,46.4318,46.4393,28000.0
2012-03-26 13:10:00,61.98,61.98,61.84,61.84,61600.0,46.4468,46.4468,46.3419,46.3419,61600.0
2012-03-26 13:20:00,61.85,61.88,61.81,61.84,64800.0,46.3494,46.3719,46.3194,46.3419,64800.0
2012-03-26 13:30:00,61.84,61.98,61.83,61.94,69000.0,46.3419,46.4468,46.3344,46.4168,69000.0
2012-03-26 13:40:00,61.94,61.96,61.93,61.94,57900.0,46.4168,46.4318,46.4093,46.4168,57900.0
2012-03-26 13:50:00,61.95,61.95,61.85,61.9,46700.0,46.4243,46.4243,46.3494,46.3869,46700.0
2012-03-26 14:00:00,61.91,61.96,61.91,61.96,19200.0,46.3944,46.4318,46.3944,46.4318,19200.0
2012-03-26 14:10:00,61.95,61.95,61.9,61.92,48900.0,46.4243,46.4243,46.3869,46.4019,48900.0
2012-03-26 14:20:00,61.92,62.01,61.92,62.01,49200.0,46.4019,46.4693,46.4019,46.4693,49200.0
2012-03-26 14:30:00,62.0,62.02,61.92,61.94,50700.0,46.4618,46.4768,46.4019,46.4168,50700.0
2012-03-26 14:40:00,61.93,61.96,61.89,61.94,61400.0,46.4093,46.4318,46.3794,46.4168,61400.0
2012-03-26 14:50:00,61.94,62.1,61.92,62.08,83800.0,46.4168,46.5367,46.4019,46.5218,83800.0
2012-03-26 15:00:00,62.09,62.11,62.04,62.08,93600.0,46.5292,46.5442,46.4918,46.5218,93600.0
2012-03-26 15:10:00,62.08,62.11,62.04,62.09,52600.0,46.5218,46.5442,46.4918,46.5292,52600.0
2012-03-26 15:20:00,62.1,62.1,61.99,62.0,57000.0,46.5367,46.5367,46.4543,46.4618,57000.0
2012-03-26 15:30:00,62.0,62.09,62.0,62.01,79100.0,46.4618,46.5292,46.4618,46.4693,79100.0
2012-03-26 15:40:00,62.01,62.26,62.01,62.25,119600.0,46.4693,46.6566,46.4693,46.6492,119600.0
2012-03-26 15:50:00,62.25,62.26,62.19,62.26,235800.0,46.6492,46.6566,46.6042,46.6566,235800.0
2012-03-27 09:30:00,62.18,62.25,61.9,62.08,94900.0,46.5967,46.6492,46.3869,46.5218,94900.0
2012-03-27 09:40:00,62.07,62.1,61.95,62.04,69200.0,46.5143,46.5367,46.4243,46.4918,69200.0
2012-03-27 09:50:00,62.03,62.04,61.91,62.0,43700.0,46.4843,46.4918,46.3944,46.4618,43700.0
2012-03-27 10:00:00,61.96,62.1,61.91,62.1,94800.0,46.4318,46.5367,46.3944,46.5367,94800.0
2012-03-27 10:10:00,62.1,62.11,62.09,62.1,55400.0,46.5367,46.5442,46.5292,46.5367,55400.0
2012-03-27 10:20:00,62.1,62.29,62.09,62.23,50900.0,46.5367,46.6791,46.5292,46.6342,50900.0
2012-03-27 10:30:00,62.23,62.33,62.21,62.22,49300.0,46.6342,46.7091,46.6192,46.6267,49300.0
2012-03-27 10:40:00,62.22,62.23,62.12,62.13,30100.0,46.6267,46.6342,46.5517,46.5592,30100.0
2012-03-27 10:50:00,62.11,62.13,62.08,62.08,38000.0,46.5442,46.5592,46.5218,46.5218,38000.0
2012-03-27 11:00:00,62.08,62.1,62.07,62.09,30100.0,46.5218,46.5367,46.5143,46.5292,30100.0
2012-03-27 11:10:00,62.09,62.18,62.05,62.17,49200.0,46.5292,46.5967,46.4993,46.5892,49200.0
2012-03-27 11:20:00,62.17,62.26,62.17,62.23,149500.0,46.5892,46.6566,46.5892,46.6342,149500.0
2012-03-27 11:30:00,62.23,62.23,62.18,62.18,41700.0,46.6342,46.6342,46.5967,46.5967,41700.0
2012-03-27 11:40:00,62.18,62.21,62.18,62.19,49000.0,46.5967,46.6192,46.5967,46.6042,49000.0
2012-03-27 11:50:00,62.19,62.21,62.18,62.21,29600.0,46.6042,46.6192,46.5967,46.6192,29600.0
2012-03-27 12:00:00,62.21,62.28,62.19,62.26,70000.0,46.6192,46.6716,46.6042,46.6566,70000.0
2012-03-27 12:10:00,62.26,62.36,62.26,62.35,28900.0,46.6566,46.7316,46.6566,46.7241,28900.0
2012-03-27 12:20:00,62.36,62.41,62.34,62.39,32300.0,46.7316,46.7691,46.7166,46.7541,32300.0
2012-03-27 12:30:00,62.39,62.44,62.36,62.44,21000.0,46.7541,46.7915,46.7316,46.7915,21000.0
2012-03-27 12:40:00,62.43,62.47,62.41,62.46,20900.0,46.784,46.814,46.7691,46.8065,20900.0
2012-03-27 12:50:00,62.47,62.47,62.45,62.46,24700.0,46.814,46.814,46.799,46.8065,24700.0
2012-03-27 13:00:00,62.46,62.49,62.42,62.43,32500.0,46.8065,46.829,46.7765,46.784,32500.0
2012-03-27 13:10:00,62.42,62.42,62.32,62.32,21700.0,46.7765,46.7765,46.7016,46.7016,21700.0
2012-03-27 13:20:00,62.32,62.33,62.27,62.29,34000.0,46.7016,46.7091,46.6641,46.6791,34000.0
2012-03-27 13:30:00,62.3,62.3,62.25,62.25,26500.0,46.6866,46.6866,46.6492,46.6492,26500.0
2012-03-27 13:40:00,62.26,62.32,62.26,62.32,24000.0,46.6566,46.7016,46.6566,46.7016,24000.0
2012-03-27 13:50:00,62.31,62.35,62.31,62.33,23600.0,46.6941,46.7241,46.6941,46.7091,23600.0
2012-03-27 14:00:00,62.32,62.33,62.28,62.3,33300.0,46.7016,46.7091,46.6716,46.6866,33300.0
2012-03-27 14:10:00,62.3,62.31,62.27,62.3,50800.0,46.6866,46.6941,46.6641,46.6866,50800.0
2012-03-27 14:20:00,62.29,62.29,62.2,62.2,30700.0,46.6791,46.6791,46.6117,46.6117,30700.0
2012-03-27 14:30:00,62.21,62.28,62.18,62.24,35600.0,46.6192,46.6716,46.5967,46.6417,35600.0
2012-03-27 14:40:00,62.25,62.25,62.22,62.23,22000.0,46.6492,46.6492,46.6267,46.6342,22000.0
2012-03-27 14:50:00,62.24,62.26,62.21,62.25,57300.0,46.6417,46.6566,46.6192,46.6492,57300.0
2012-03-27 15:00:00,62.25,62.29,62.25,62.26,53000.0,46.6492,46.6791,46.6492,46.6566,53000.0
2012-03-27 15:10:00,62.27,62.32,62.2,62.22,47200.0,46.6641,46.7016,46.6117,46.6267,47200.0
2012-03-27 15:20:00,62.23,62.23,62.17,62.18,66500.0,46.6342,46.6342,46.5892,46.5967,66500.0
2012-03-27 15:30:00,62.18,62.23,62.17,62.19,73700.0,46.5967,46.6342,46.5892,46.6042,73700.0
2012-03-27 15:40:00,62.18,62.2,62.16,62.18,122400.0,46.5967,46.6117,46.5817,46.5967,122400.0
2012-03-27 15:50:00,62.17,62.18,62.09,62.1,220900.0,46.5892,46.5967,46.5292,46.5367,220900.0
2012-03-28 09:30:00,61.98,62.17,61.9,62.06,40200.0,46.4468,46.5892,46.3869,46.5068,40200.0
2012-03-28 09:40:00,62.05,62.14,62.0,62.05,92900.0,46.4993,46.5667,46.4618,46.4993,92900.0
2012-03-28 09:50:00,62.06,62.16,62.05,62.12,77400.0,46.5068,46.5817,46.4993,46.5517,77400.0
2012-03-28 10:00:00,62.13,62.31,62.09,62.31,47100.0,46.5592,46.6941,46.5292,46.6941,47100.0
2012-03-28 10:10:00,62.3,62.39,62.19,62.19,42600.0,46.6866,46.7541,46.6042,46.6042,42600.0
2012-03-28 10:20:00,62.18,62.2,62.02,62.06,94200.0,46.5967,46.6117,46.4768,46.5068,94200.0
2012-03-28 10:30:00,62.05,62.05,61.98,62.04,46100.0,46.4993,46.4993,46.4468,46.4918,46100.0
2012-03-28 10:40:00,62.04,62.04,61.97,62.04,30700.0,46.4918,46.4918,46.4393,46.4918,30700.0
2012-03-28 10:50:00,62.03,62.05,61.98,62.05,42700.0,46.4843,46.4993,46.4468,46.4993,42700.0
2012-03-28 11:00:00,62.04,62.08,61.97,62.0,62900.0,46.4918,46.5218,46.4393,46.4618,62900.0
2012-03-28 11:10:00,62.0,62.14,62.0,62.13,30400.0,46.4618,46.5667,46.4618,46.5592,30400.0
2012-03-28 11:20:00,62.13,62.14,62.08,62.11,21900.0,46.5592,46.5667,46.5218,46.5442,21900.0
2012-03-28 11:30:00,62.11,62.11,62.0,62.04,39700.0,46.5442,46.5442,46.4618,46.4918,39700.0
2012-03-28 11:40:00,62.03,62.05,61.96,61.96,23300.0,46.4843,46.4993,46.4318,46.4318,23300.0
2012-03-28 11:50:00,61.95,62.01,61.88,62.01,99400.0,46.4243,46.4693,46.3719,46.4693,99400.0
2012-03-28 12:00:00,61.99,62.03,61.96,62.02,41100.0,46.4543,46.4843,46.4318,46.4768,41100.0
2012-03-28 12:10:00,62.0,62.1,62.0,62.08,32700.0,46.4618,46.5367,46.4618,46.5218,32700.0
2012-03-28 12:20:00,62.06,62.1,62.05,62.06,34900.0,46.5068,46.5367,46.4993,46.5068,34900.0
2012-03-28 12:30:00,62.07,62.07,61.96,61.97,20000.0,46.5143,46.5143,46.4318,46.4393,20000.0
2012-03-28 12:40:00,61.98,62.05,61.98,62.04,22700.0,46.4468,46.4993,46.4468,46.4918,22700.0
2012-03-28 12:50:00,62.04,62.04,61.96,61.97,12600.0,46.4918,46.4918,46.4318,46.4393,12600.0
2012-03-28 13:00:00,61.97,61.98,61.96,61.96,11300.0,46.4393,46.4468,46.4318,46.4318,11300.0
2012-03-28 13:10:00,61.96,61.99,61.9,61.99,21200.0,46.4318,46.4543,46.3869,46.4543,21200.0
2012-03-28 13:20:00,61.99,62.01,61.89,61.92,24800.0,46.4543,46.4693,46.3794,46.4019,24800.0
2012-03-28 13:30:00,61.92,62.01,61.92,62.01,25400.0,46.4019,46.4693,46.4019,46.4693,25400.0
2012-03-28 13:40:00,62.01,62.03,61.98,62.02,24800.0,46.4693,46.4843,46.4468,46.4768,24800.0
2012-03-28 13:50:00,62.01,62.02,61.95,61.95,43200.0,46.4693,46.4768,46.4243,46.4243,43200.0
2012-03-28 14:00:00,61.95,61.96,61.84,61.85,32600.0,46.4243,46.4318,46.3419,46.3494,32600.0
2012-03-28 14:10:00,61.87,61.96,61.87,61.95,33200.0,46.3644,46.4318,46.3644,46.4243,33200.0
2012-03-28 14:20:00,61.94,61.94,61.87,61.87,43200.0,46.4168,46.4168,46.3644,46.3644,43200.0
2012-03-28 14:30:00,61.87,62.04,61.86,62.02,34500.0,46.3644,46.4918,46.3569,46.4768,34500.0
2012-03-28 14:40:00,62.02,62.12,62.01,62.12,41500.0,46.4768,46.5517,46.4693,46.5517,41500.0
2012-03-28 14:50:00,62.12,62.15,62.08,62.1,28800.0,46.5517,46.5742,46.5218,46.5367,28800.0
2012-03-28 15:00:00,62.1,62.14,62.04,62.05,31500.0,46.5367,46.5667,46.4918,46.4993,31500.0
2012-03-28 15:10:00,62.04,62.05,61.99,62.02,24100.0,46.4918,46.4993,46.4543,46.4768,24100.0
2012-03-28 15:20:00,62.01,62.02,61.96,61.99,33700.0,46.4693,46.4768,46.4318,46.4543,33700.0
2012-03-28 15:30:00,61.98,62.13,61.98,62.12,116300.0,46.4468,46.5592,46.4468,46.5517,116300.0
2012-03-28 15:40:00,62.12,62.26,62.12,62.25,91700.0,46.5517,46.6566,46.5517,46.6492,91700.0
2012-03-28 15:50:00,62.25,62.27,62.21,62.25,167100.0,46.6492,46.6641,46.6192,46.6492,167100.0
2012-03-29 09:30:00,61.98,62.12,61.91,62.01,76700.0,46.4468,46.5517,46.3944,46.4693,76700.0
2012-03-29 09:40:00,62.0,62.1,61.94,62.08,53000.0,46.4618,46.5367,46.4168,46.5218,53000.0
2012-03-29 09:50:00,62.08,62.13,61.9,62.12,56100.0,46.5218,46.5592,46.3869,46.5517,56100.0
2012-03-29 10:00:00,62.12,62.18,62.04,62.04,30400.0,46.5517,46.5967,46.4918,46.4918,30400.0
2012-03-29 10:10:00,62.05,62.05,61.92,62.03,54500.0,46.4993,46.4993,46.4019,46.4843,54500.0
2012-03-29 10:20:00,62.03,62.09,61.93,61.95,37600.0,46.4843,46.5292,46.4093,46.4243,37600.0
2012-03-29 10:30:00,61.97,62.07,61.94,62.03,41600.0,46.4393,46.5143,46.4168,46.4843,41600.0
2012-03-29 10:40:00,62.03,62.07,61.99,62.03,42400.0,46.4843,46.5143,46.4543,46.4843,42400.0
2012-03-29 10:50:00,62.04,62.26,62.01,62.23,45600.0,46.4918,46.6566,46.4693,46.6342,45600.0
2012-03-29 11:00:00,62.25,62.27,62.0,62.0,54500.0,46.6492,46.6641,46.4618,46.4618,54500.0
2012-03-29 11:10:00,62.15,62.17,62.02,62.02,41600.0,46.5742,46.5892,46.4768,46.4768,41600.0
2012-03-29 11:20:00,62.01,62.03,61.93,61.93,36000.0,46.4693,46.4843,46.4093,46.4093,36000.0
2012-03-29 11:30:00,61.93,61.98,61.89,61.9,34800.0,46.4093,46.4468,46.3794,46.3869,34800.0
2012-03-29 11:40:00,61.9,61.92,61.86,61.88,22100.0,46.3869,46.4019,46.3569,46.3719,22100.0
2012-03-29 11:50:00,61.88,61.88,61.77,61.8,34500.0,46.3719,46.3719,46.2894,46.3119,34500.0
2012-03-29 12:00:00,61.79,61.82,61.77,61.78,30300.0,46.3044,46.3269,46.2894,46.2969,30300.0
2012-03-29 12:10:00,61.78,61.78,61.7,61.73,29400.0,46.2969,46.2969,46.237,46.2595,29400.0
2012-03-29 12:20:00,61.72,61.72,61.66,61.66,27200.0,46.252,46.252,46.207,46.207,27200.0
2012-03-29 12:30:00,61.67,61.7,61.65,61.67,40200.0,46.2145,46.237,46.1995,46.2145,40200.0
2012-03-29 12:40:00,61.67,61.7,61.64,61.68,19600.0,46.2145,46.237,46.192,46.222,19600.0
2012-03-29 12:50:00,61.67,61.82,61.67,61.8,21100.0,46.2145,46.3269,46.2145,46.3119,21100.0
2012-03-29 13:00:00,61.81,61.86,61.79,61.85,24900.0,46.3194,46.3569,46.3044,46.3494,24900.0
2012-03-29 13:10:00,61.86,61.88,61.8,61.82,19800.0,46.3569,46.3719,46.3119,46.3269,19800.0
2012-03-29 13:20:00,61.82,61.84,61.8,61.83,16000.0,46.3269,46.3419,46.3119,46.3344,16000.0
2012-03-29 13:30:00,61.83,61.85,61.8,61.85,8800.0,46.3344,46.3494,46.3119,46.3494,8800.0
2012-03-29 13:40:00,61.85,61.88,61.81,61.85,21600.0,46.3494,46.3719,46.3194,46.3494,21600.0
2012-03-29 13:50:00,61.85,61.93,61.82,61.88,22700.0,46.3494,46.4093,46.3269,46.3719,22700.0
2012-03-29 14:00:00,61.88,61.98,61.88,61.95,59800.0,46.3719,46.4468,46.3719,46.4243,59800.0
2012-03-29 14:10:00,61.94,62.04,61.94,62.04,18000.0,46.4168,46.4918,46.4168,46.4918,18000.0
2012-03-29 14:20:00,62.05,62.09,61.99,62.02,32600.0,46.4993,46.5292,46.4543,46.4768,32600.0
2012-03-29 14:30:00,62.02,62.04,61.94,61.97,45800.0,46.4768,46.4918,46.4168,46.4393,45800.0
2012-03-29 14:40:00,61.98,62.06,61.96,62.05,51000.0,46.4468,46.5068,46.4318,46.4993,51000.0
2012-03-29 14:50:00,62.05,62.1,62.04,62.07,35500.0,46.4993,46.5367,46.4918,46.5143,35500.0
2012-03-29 15:00:00,62.07,62.12,62.04,62.11,21400.0,46.5143,46.5517,46.4918,46.5442,21400.0
2012-03-29 15:10:00,62.12,62.28,62.12,62.22,45800.0,46.5517,46.6716,46.5517,46.6267,45800.0
2012-03-29 15:20:00,62.22,62.23,62.2,62.21,43900.0,46.6267,46.6342,46.6117,46.6192,43900.0
2012-03-29 15:30:00,62.21,62.3,62.19,62.25,49300.0,46.6192,46.6866,46.6042,46.6492,49300.0
2012-03-29 15:40:00,62.26,62.37,62.25,62.36,108500.0,46.6566,46.7391,46.6492,46.7316,108500.0
2012-03-29 15:50:00,62.37,62.45,62.36,62.38,203100.0,46.7391,46.799,46.7316,46.7466,203100.0
2012-03-30 09:30:00,62.65,62.79,62.6,62.79,67700.0,46.9489,47.0538,46.9114,47.0538,67700.0
2012-03-30 09:40:00,62.78,62.95,62.76,62.92,61300.0,47.0463,47.1737,47.0313,47.1512,61300.0
2012-03-30 09:50:00,62.92,63.13,62.92,62.92,62400.0,47.1512,47.3086,47.1512,47.1512,62400.0
2012-03-30 10:00:00,62.93,62.97,62.77,62.82,41600.0,47.1587,47.1887,47.0388,47.0763,41600.0
2012-03-30 10:10:00,62.81,62.83,62.68,62.7,31200.0,47.0688,47.0838,46.9714,46.9864,31200.0
2012-03-30 10:20:00,62.69,62.7,62.59,62.61,30100.0,46.9789,46.9864,46.9039,46.9189,30100.0
2012-03-30 10:30:00,62.6,62.64,62.44,62.44,41900.0,46.9114,46.9414,46.7915,46.7915,41900.0
2012-03-30 10:40:00,62.45,62.45,62.3,62.36,40000.0,46.799,46.799,46.6866,46.7316,40000.0
2012-03-30 10:50:00,62.37,62.44,62.34,62.39,31600.0,46.7391,46.7915,46.7166,46.7541,31600.0
2012-03-30 11:00:00,62.39,62.42,62.39,62.4,53500.0,46.7541,46.7765,46.7541,46.7616,53500.0
2012-03-30 11:10:00,62.41,62.51,62.41,62.48,71300.0,46.7691,46.844,46.7691,46.8215,71300.0
2012-03-30 11:20:00,62.47,62.5,62.43,62.5,24500.0,46.814,46.8365,46.784,46.8365,24500.0
2012-03-30 11:30:00,62.51,62.52,62.45,62.5,35000.0,46.844,46.8515,46.799,46.8365,35000.0
2012-03-30 11:40:00,62.49,62.51,62.47,62.51,51900.0,46.829,46.844,46.814,46.844,51900.0
2012-03-30 11:50:00,62.51,62.55,62.5,62.53,44000.0,46.844,46.874,46.8365,46.859,44000.0
2012-03-30 12:00:00,62.54,62.57,62.53,62.55,19500.0,46.8665,46.889,46.859,46.874,19500.0
2012-03-30 12:10:00,62.55,62.61,62.49,62.6,58300.0,46.874,46.9189,46.829,46.9114,58300.0
2012-03-30 12:20:00,62.6,62.62,62.52,62.61,23700.0,46.9114,46.9264,46.8515,46.9189,23700.0
2012-03-30 12:30:00,62.6,62.61,62.53,62.58,20400.0,46.9114,46.9189,46.859,46.8964,20400.0
2012-03-30 12:40:00,62.58,62.61,62.55,62.58,34700.0,46.8964,46.9189,46.874,46.8964,34700.0
2012-03-30 12:50:00,62.58,62.62,62.55,62.58,37000.0,46.8964,46.9264,46.874,46.8964,37000.0
2012-03-30 13:00:00,62.59,62.63,62.56,62.61,42900.0,46.9039,46.9339,46.8815,46.9189,42900.0
2012-03-30 13:10:00,62.61,62.68,62.58,62.68,46800.0,46.9189,46.9714,46.8964,46.9714,46800.0
2012-03-30 13:20:00,62.68,62.79,62.68,62.78,38200.0,46.9714,47.0538,46.9714,47.0463,38200.0
2012-03-30 13:30:00,62.78,62.83,62.73,62.75,41900.0,47.0463,47.0838,47.0089,47.0238,41900.0
2012-03-30 13:40:00,62.75,62.77,62.68,62.73,40700.0,47.0238,47.0388,46.9714,47.0089,40700.0
2012-03-30 13:50:00,62.72,62.8,62.72,62.79,19800.0,47.0014,47.0613,47.0014,47.0538,19800.0
2012-03-30 14:00:00,62.79,62.8,62.76,62.76,34400.0,47.0538,47.0613,47.0313,47.0313,34400.0
2012-03-30 14:10:00,62.76,62.8,62.75,62.8,18600.0,47.0313,47.0613,47.0238,47.0613,18600.0
2012-03-30 14:20:00,62.79,62.8,62.75,62.77,23700.0,47.0538,47.0613,47.0238,47.0388,23700.0
2012-03-30 14:30:00,62.76,62.77,62.75,62.76,25000.0,47.0313,47.0388,47.0238,47.0313,25000.0
2012-03-30 14:40:00,62.76,62.8,62.75,62.78,31300.0,47.0313,47.0613,47.0238,47.0463,31300.0
2012-03-30 14:50:00,62.77,62.79,62.73,62.75,114600.0,47.0388,47.0538,47.0089,47.0238,114600.0
2012-03-30 15:00:00,62.75,62.84,62.75,62.82,53800.0,47.0238,47.0913,47.0238,47.0763,53800.0
2012-03-30 15:10:00,62.82,62.84,62.75,62.76,78400.0,47.0763,47.0913,47.0238,47.0313,78400.0
2012-03-30 15:20:00,62.75,62.82,62.75,62.81,52300.0,47.0238,47.0763,47.0238,47.0688,52300.0
2012-03-30 15:30:00,62.8,62.95,62.8,62.93,71600.0,47.0613,47.1737,47.0613,47.1587,71600.0
2012-03-30 15:40:00,62.93,62.97,62.89,62.92,142700.0,47.1587,47.1887,47.1288,47.1512,142700.0
2012-03-30 15:50:00,62.92,63.02,62.9,63.02,308200.0,47.1512,47.2262,47.1363,47.2262,308200.0
2012-04-02 09:30:00,63.06,63.08,62.84,63.08,62700.0,47.2562,47.2711,47.0913,47.2711,62700.0
2012-04-02 09:40:00,63.08,63.27,62.86,63.22,70500.0,47.2711,47.4135,47.1063,47.3761,70500.0
2012-04-02 09:50:00,63.22,63.23,63.06,63.06,39800.0,47.3761,47.3835,47.2562,47.2562,39800.0
2012-04-02 10:00:00,63.05,63.15,62.99,63.13,59800.0,47.2487,47.3236,47.2037,47.3086,59800.0
2012-04-02 10:10:00,63.14,63.3,63.12,63.3,60900.0,47.3161,47.436,47.3011,47.436,60900.0
2012-04-02 10:20:00,63.3,63.44,63.3,63.44,97100.0,47.436,47.5409,47.436,47.5409,97100.0
2012-04-02 10:30:00,63.44,63.46,63.36,63.36,44700.0,47.5409,47.5559,47.481,47.481,44700.0
2012-04-02 10:40:00,63.36,63.37,63.21,63.22,42300.0,47.481,47.4885,47.3686,47.3761,42300.0
2012-04-02 10:50:00,63.22,63.22,63.1,63.15,41200.0,47.3761,47.3761,47.2861,47.3236,41200.0
2012-04-02 11:00:00,63.15,63.27,63.15,63.27,42100.0,47.3236,47.4135,47.3236,47.4135,42100.0
2012-04-02 11:10:00,63.27,63.4,63.27,63.35,35500.0,47.4135,47.5109,47.4135,47.4735,35500.0
2012-04-02 11:20:00,63.35,63.47,63.35,63.45,40200.0,47.4735,47.5634,47.4735,47.5484,40200.0
2012-04-02 11:30:00,63.45,63.45,63.35,63.36,33100.0,47.5484,47.5484,47.4735,47.481,33100.0
2012-04-02 11:40:00,63.36,63.41,63.32,63.35,55000.0,47.481,47.5184,47.451,47.4735,55000.0
2012-04-02 11:50:00,63.35,63.61,63.35,63.61,83600.0,47.4735,47.6683,47.4735,47.6683,83600.0
2012-04-02 12:00:00,63.6,63.69,63.57,63.69,49000.0,47.6608,47.7283,47.6383,47.7283,49000.0
2012-04-02 12:10:00,63.69,63.7,63.59,63.6,38600.0,47.7283,47.7358,47.6533,47.6608,38600.0
2012-04-02 12:20:00,63.61,63.69,63.59,63.64,56400.0,47.6683,47.7283,47.6533,47.6908,56400.0
2012-04-02 12:30:00,63.63,63.63,63.56,63.59,53100.0,47.6833,47.6833,47.6308,47.6533,53100.0
2012-04-02 12:40:00,63.59,63.66,63.58,63.66,27200.0,47.6533,47.7058,47.6458,47.7058,27200.0
2012-04-02 12:50:00,63.66,63.75,63.65,63.72,60100.0,47.7058,47.7732,47.6983,47.7507,60100.0
2012-04-02 13:00:00,63.72,63.75,63.72,63.75,35000.0,47.7507,47.7732,47.7507,47.7732,35000.0
2012-04-02 13:10:00,63.75,63.75,63.69,63.72,39900.0,47.7732,47.7732,47.7283,47.7507,39900.0
2012-04-02 13:20:00,63.71,63.72,63.66,63.71,36300.0,47.7433,47.7507,47.7058,47.7433,36300.0
2012-04-02 13:30:00,63.72,63.74,63.71,63.73,25400.0,47.7507,47.7657,47.7433,47.7582,25400.0
2012-04-02 13:40:00,63.72,63.74,63.71,63.74,32600.0,47.7507,47.7657,47.7433,47.7657,32600.0
2012-04-02 13:50:00,63.74,63.77,63.72,63.76,65400.0,47.7657,47.7882,47.7507,47.7807,65400.0
2012-04-02 14:00:00,63.77,63.82,63.77,63.79,61900.0,47.7882,47.8257,47.7882,47.8032,61900.0
2012-04-02 14:10:00,63.8,63.82,63.79,63.8,52200.0,47.8107,47.8257,47.8032,47.8107,52200.0
2012-04-02 14:20:00,63.8,63.86,63.8,63.86,47100.0,47.8107,47.8557,47.8107,47.8557,47100.0
2012-04-02 14:30:00,63.86,63.87,63.85,63.86,50700.0,47.8557,47.8632,47.8482,47.8557,50700.0
2012-04-02 14:40:00,63.86,63.94,63.85,63.94,60000.0,47.8557,47.9156,47.8482,47.9156,60000.0
2012-04-02 14:50:00,63.94,63.95,63.89,63.95,81000.0,47.9156,47.9231,47.8781,47.9231,81000.0
2012-04-02 15:00:00,63.95,63.98,63.88,63.9,90100.0,47.9231,47.9456,47.8706,47.8856,90100.0
2012-04-02 15:10:00,63.89,64.0,63.88,64.0,142800.0,47.8781,47.9606,47.8706,47.9606,142800.0
2012-04-02 15:20:00,63.99,64.03,63.96,63.96,82100.0,47.9531,47.9831,47.9306,47.9306,82100.0
2012-04-02 15:30:00,63.95,63.95,63.92,63.92,81600.0,47.9231,47.9231,47.9006,47.9006,81600.0
2012-04-02 15:40:00,63.92,64.02,63.92,63.93,185300.0,47.9006,47.9756,47.9006,47.9081,185300.0
2012-04-02 15:50:00,63.92,64.01,63.9,64.0,231600.0,47.9006,47.9681,47.8856,47.9606,231600.0
2012-04-03 09:30:00,64.0,64.0,63.66,63.72,63600.0,47.9606,47.9606,47.7058,47.7507,63600.0
2012-04-03 09:40:00,63.72,63.86,63.63,63.82,68500.0,47.7507,47.8557,47.6833,47.8257,68500.0
2012-04-03 09:50:00,63.82,63.82,63.69,63.69,45500.0,47.8257,47.8257,47.7283,47.7283,45500.0
2012-04-03 10:00:00,63.7,63.7,63.61,63.61,126000.0,47.7358,47.7358,47.6683,47.6683,126000.0
2012-04-03 10:10:00,63.62,63.62,63.38,63.39,69500.0,47.6758,47.6758,47.496,47.5034,69500.0
2012-04-03 10:20:00,63.39,63.46,63.38,63.44,59700.0,47.5034,47.5559,47.496,47.5409,59700.0
2012-04-03 10:30:00,63.45,63.61,63.44,63.56,51900.0,47.5484,47.6683,47.5409,47.6308,51900.0
2012-04-03 10:40:00,63.57,63.75,63.54,63.73,73700.0,47.6383,47.7732,47.6159,47.7582,73700.0
2012-04-03 10:50:00,63.72,63.74,63.66,63.73,84400.0,47.7507,47.7657,47.7058,47.7582,84400.0
2012-04-03 11:00:00,63.73,63.81,63.66,63.72,125000.0,47.7582,47.8182,47.7058,47.7507,125000.0
2012-04-03 11:10:00,63.72,63.85,63.72,63.83,116600.0,47.7507,47.8482,47.7507,47.8332,116600.0
2012-04-03 11:20:00,63.82,63.88,63.77,63.78,107300.0,47.8257,47.8706,47.7882,47.7957,107300.0
2012-04-03 11:30:00,63.77,63.8,63.61,63.67,69800.0,47.7882,47.8107,47.6683,47.7133,69800.0
2012-04-03 11:40:00,63.67,63.81,63.66,63.74,57600.0,47.7133,47.8182,47.7058,47.7657,57600.0
2012-04-03 11:50:00,63.74,63.79,63.71,63.72,23300.0,47.7657,47.8032,47.7433,47.7507,23300.0
2012-04-03 12:00:00,63.72,63.72,63.63,63.63,15500.0,47.7507,47.7507,47.6833,47.6833,15500.0
2012-04-03 12:10:00,63.64,63.78,63.62,63.76,52200.0,47.6908,47.7957,47.6758,47.7807,52200.0
2012-04-03 12:20:00,63.76,63.76,63.67,63.68,25800.0,47.7807,47.7807,47.7133,47.7208,25800.0
2012-04-03 12:30:00,63.68,63.69,63.55,63.55,43900.0,47.7208,47.7283,47.6234,47.6234,43900.0
2012-04-03 12:40:00,63.55,63.56,63.55,63.56,10400.0,47.6234,47.6308,47.6234,47.6308,10400.0
2012-04-03 12:50:00,63.55,63.56,63.53,63.55,11800.0,47.6234,47.6308,47.6084,47.6234,11800.0
2012-04-03 13:00:00,63.54,63.54,63.47,63.49,23000.0,47.6159,47.6159,47.5634,47.5784,23000.0
2012-04-03 13:10:00,63.48,63.51,63.47,63.5,19800.0,47.5709,47.5934,47.5634,47.5859,19800.0
2012-04-03 13:20:00,63.5,63.51,63.41,63.44,23500.0,47.5859,47.5934,47.5184,47.5409,23500.0
2012-04-03 13:30:00,63.44,63.44,63.35,63.38,81400.0,47.5409,47.5409,47.4735,47.496,81400.0
2012-04-03 13:40:00,63.39,63.42,63.33,63.4,35000.0,47.5034,47.5259,47.4585,47.5109,35000.0
2012-04-03 13:50:00,63.39,63.48,63.38,63.46,16300.0,47.5034,47.5709,47.496,47.5559,16300.0
2012-04-03 14:00:00,63.47,63.48,63.2,63.22,57200.0,47.5634,47.5709,47.3611,47.3761,57200.0
2012-04-03 14:10:00,63.22,63.3,63.13,63.28,35500.0,47.3761,47.436,47.3086,47.421,35500.0
2012-04-03 14:20:00,63.3,63.3,63.2,63.25,45200.0,47.436,47.436,47.3611,47.3985,45200.0
2012-04-03 14:30:00,63.24,63.32,63.17,63.19,44900.0,47.391,47.451,47.3386,47.3536,44900.0
2012-04-03 14:40:00,63.18,63.28,63.18,63.28,41100.0,47.3461,47.421,47.3461,47.421,41100.0
2012-04-03 14:50:00,63.29,63.38,63.29,63.38,65100.0,47.4285,47.496,47.4285,47.496,65100.0
2012-04-03 15:00:00,63.38,63.41,63.29,63.29,83700.0,47.496,47.5184,47.4285,47.4285,83700.0
2012-04-03 15:10:00,63.29,63.3,63.22,63.22,43100.0,47.4285,47.436,47.3761,47.3761,43100.0
2012-04-03 15:20:00,63.22,63.25,63.16,63.2,94300.0,47.3761,47.3985,47.3311,47.3611,94300.0
2012-04-03 15:30:00,63.2,63.27,63.18,63.2,85200.0,47.3611,47.4135,47.3461,47.3611,85200.0
2012-04-03 15:40:00,63.2,63.23,63.16,63.19,128000.0,47.3611,47.3835,47.3311,47.3536,128000.0
2012-04-03 15:50:00,63.19,63.28,63.17,63.24,254000.0,47.3536,47.421,47.3386,47.391,254000.0
2012-04-04 09:30:00,62.95,63.04,62.75,62.82,55800.0,47.1737,47.2412,47.0238,47.0763,55800.0
2012-04-04 09:40:00,62.82,62.83,62.73,62.76,32900.0,47.0763,47.0838,47.0089,47.0313,32900.0
2012-04-04 09:50:00,62.75,62.81,62.71,62.8,38200.0,47.0238,47.0688,46.9939,47.0613,38200.0
2012-04-04 10:00:00,62.79,62.81,62.68,62.77,50500.0,47.0538,47.0688,46.9714,47.0388,50500.0
2012-04-04 10:10:00,62.76,62.77,62.65,62.67,57000.0,47.0313,47.0388,46.9489,46.9639,57000.0
2012-04-04 10:20:00,62.66,62.7,62.6,62.63,31400.0,46.9564,46.9864,46.9114,46.9339,31400.0
2012-04-04 10:30:00,62.63,62.65,62.56,62.64,39600.0,46.9339,46.9489,46.8815,46.9414,39600.0
2012-04-04 10:40:00,62.64,62.64,62.57,62.6,29400.0,46.9414,46.9414,46.889,46.9114,29400.0
2012-04-04 10:50:00,62.59,62.59,62.49,62.51,40700.0,46.9039,46.9039,46.829,46.844,40700.0
2012-04-04 11:00:00,62.5,62.61,62.49,62.6,45000.0,46.8365,46.9189,46.829,46.9114,45000.0
2012-04-04 11:10:00,62.6,62.64,62.59,62.61,28300.0,46.9114,46.9414,46.9039,46.9189,28300.0
2012-04-04 11:20:00,62.61,62.65,62.58,62.62,30700.0,46.9189,46.9489,46.8964,46.9264,30700.0
2012-04-04 11:30:00,62.61,62.77,62.59,62.77,29200.0,46.9189,47.0388,46.9039,47.0388,29200.0
2012-04-04 11:40:00,62.76,62.8,62.75,62.77,15100.0,47.0313,47.0613,47.0238,47.0388,15100.0
2012-04-04 11:50:00,62.77,62.82,62.76,62.76,20900.0,47.0388,47.0763,47.0313,47.0313,20900.0
2012-04-04 12:00:00,62.77,62.82,62.77,62.8,22500.0,47.0388,47.0763,47.0388,47.0613,22500.0
2012-04-04 12:10:00,62.8,62.89,62.79,62.88,23300.0,47.0613,47.1288,47.0538,47.1213,23300.0
2012-04-04 12:20:00,62.87,62.88,62.73,62.74,19600.0,47.1138,47.1213,47.0089,47.0163,19600.0
2012-04-04 12:30:00,62.75,62.75,62.61,62.62,52900.0,47.0238,47.0238,46.9189,46.9264,52900.0
2012-04-04 12:40:00,62.63,62.64,62.6,62.6,18600.0,46.9339,46.9414,46.9114,46.9114,18600.0
2012-04-04 12:50:00,62.61,62.61,62.52,62.52,19000.0,46.9189,46.9189,46.8515,46.8515,19000.0
2012-04-04 13:00:00,62.53,62.53,62.49,62.53,44100.0,46.859,46.859,46.829,46.859,44100.0
2012-04-04 13:10:00,62.52,62.54,62.49,62.5,69500.0,46.8515,46.8665,46.829,46.8365,69500.0
2012-04-04 13:20:00,62.51,62.52,62.44,62.44,28600.0,46.844,46.8515,46.7915,46.7915,28600.0
2012-04-04 13:30:00,62.44,62.44,62.39,62.39,24500.0,46.7915,46.7915,46.7541,46.7541,24500.0
2012-04-04 13:40:00,62.4,62.43,62.4,62.42,46100.0,46.7616,46.784,46.7616,46.7765,46100.0
2012-04-04 13:50:00,62.42,62.52,62.41,62.52,19300.0,46.7765,46.8515,46.7691,46.8515,19300.0
2012-04-04 14:00:00,62.52,62.56,62.49,62.49,35200.0,46.8515,46.8815,46.829,46.829,35200.0
2012-04-04 14:10:00,62.5,62.57,62.5,62.54,26000.0,46.8365,46.889,46.8365,46.8665,26000.0
2012-04-04 14:20:00,62.53,62.56,62.51,62.51,21400.0,46.859,46.8815,46.844,46.844,21400.0
2012-04-04 14:30:00,62.52,62.62,62.52,62.61,24800.0,46.8515,46.9264,46.8515,46.9189,24800.0
2012-04-04 14:40:00,62.61,62.74,62.61,62.65,112800.0,46.9189,47.0163,46.9189,46.9489,112800.0
2012-04-04 14:50:00,62.66,62.66,62.63,62.65,22600.0,46.9564,46.9564,46.9339,46.9489,22600.0
2012-04-04 15:00:00,62.65,62.66,62.62,62.65,33400.0,46.9489,46.9564,46.9264,46.9489,33400.0
2012-04-04 15:10:00,62.65,62.73,62.65,62.69,43700.0,46.9489,47.0089,46.9489,46.9789,43700.0
2012-04-04 15:20:00,62.69,62.7,62.67,62.69,41900.0,46.9789,46.9864,46.9639,46.9789,41900.0
2012-04-04 15:30:00,62.69,62.83,62.69,62.82,120200.0,46.9789,47.0838,46.9789,47.0763,120200.0
2012-04-04 15:40:00,62.83,62.86,62.8,62.86,129700.0,47.0838,47.1063,47.0613,47.1063,129700.0
2012-04-04 15:50:00,62.86,62.86,62.64,62.66,321000.0,47.1063,47.1063,46.9414,46.9564,321000.0
2012-04-05 09:30:00,62.51,62.69,62.39,62.44,43500.0,46.844,46.9789,46.7541,46.7915,43500.0
2012-04-05 09:40:00,62.43,62.55,62.43,62.54,44700.0,46.784,46.874,46.784,46.8665,44700.0
2012-04-05 09:50:00,62.56,62.57,62.47,62.51,48800.0,46.8815,46.889,46.814,46.844,48800.0
2012-04-05 10:00:00,62.51,62.74,62.48,62.73,57100.0,46.844,47.0163,46.8215,47.0089,57100.0
2012-04-05 10:10:00,62.73,62.83,62.72,62.83,58400.0,47.0089,47.0838,47.0014,47.0838,58400.0
2012-04-05 10:20:00,62.83,62.89,62.83,62.89,62900.0,47.0838,47.1288,47.0838,47.1288,62900.0
2012-04-05 10:30:00,62.89,62.95,62.87,62.95,65300.0,47.1288,47.1737,47.1138,47.1737,65300.0
2012-04-05 10:40:00,62.96,62.98,62.91,62.98,48900.0,47.1812,47.1962,47.1437,47.1962,48900.0
2012-04-05 10:50:00,62.99,63.08,62.99,63.08,45100.0,47.2037,47.2711,47.2037,47.2711,45100.0
2012-04-05 11:00:00,63.07,63.08,63.03,63.04,57000.0,47.2636,47.2711,47.2337,47.2412,57000.0
2012-04-05 11:10:00,63.05,63.17,63.04,63.17,80700.0,47.2487,47.3386,47.2412,47.3386,80700.0
2012-04-05 11:20:00,63.16,63.27,63.11,63.13,90000.0,47.3311,47.4135,47.2936,47.3086,90000.0
2012-04-05 11:30:00,63.13,63.21,63.11,63.2,106900.0,47.3086,47.3686,47.2936,47.3611,106900.0
2012-04-05 11:40:00,63.21,63.24,63.12,63.14,63200.0,47.3686,47.391,47.3011,47.3161,63200.0
2012-04-05 11:50:00,63.14,63.17,63.07,63.09,35500.0,47.3161,47.3386,47.2636,47.2786,35500.0
2012-04-05 12:00:00,63.09,63.15,63.05,63.14,47000.0,47.2786,47.3236,47.2487,47.3161,47000.0
2012-04-05 12:10:00,63.14,63.18,63.13,63.14,47600.0,47.3161,47.3461,47.3086,47.3161,47600.0
2012-04-05 12:20:00,63.15,63.21,63.14,63.19,49600.0,47.3236,47.3686,47.3161,47.3536,49600.0
2012-04-05 12:30:00,63.18,63.18,63.13,63.15,52900.0,47.3461,47.3461,47.3086,47.3236,52900.0
2012-04-05 12:40:00,63.15,63.22,63.14,63.2,46300.0,47.3236,47.3761,47.3161,47.3611,46300.0
2012-04-05 12:50:00,63.2,63.26,63.19,63.25,53300.0,47.3611,47.406,47.3536,47.3985,53300.0
2012-04-05 13:00:00,63.25,63.33,63.25,63.33,49000.0,47.3985,47.4585,47.3985,47.4585,49000.0
2012-04-05 13:10:00,63.33,63.36,63.29,63.3,75300.0,47.4585,47.481,47.4285,47.436,75300.0
2012-04-05 13:20:00,63.29,63.33,63.26,63.33,33100.0,47.4285,47.4585,47.406,47.4585,33100.0
2012-04-05 13:30:00,63.32,63.36,63.31,63.35,25000.0,47.451,47.481,47.4435,47.4735,25000.0
2012-04-05 13:40:00,63.36,63.4,63.31,63.31,39100.0,47.481,47.5109,47.4435,47.4435,39100.0
2012-04-05 13:50:00,63.31,63.31,63.19,63.23,49600.0,47.4435,47.4435,47.3536,47.3835,49600.0
2012-04-05 14:00:00,63.23,63.28,63.22,63.26,35700.0,47.3835,47.421,47.3761,47.406,35700.0
2012-04-05 14:10:00,63.27,63.29,63.26,63.28,37400.0,47.4135,47.4285,47.406,47.421,37400.0
2012-04-05 14:20:00,63.28,63.29,63.26,63.27,60400.0,47.421,47.4285,47.406,47.4135,60400.0
2012-04-05 14:30:00,63.27,63.33,63.24,63.32,40600.0,47.4135,47.4585,47.391,47.451,40600.0
2012-04-05 14:40:00,63.32,63.39,63.3,63.38,82900.0,47.451,47.5034,47.436,47.496,82900.0
2012-04-05 14:50:00,63.38,63.39,63.31,63.36,53600.0,47.496,47.5034,47.4435,47.481,53600.0
2012-04-05 15:00:00,63.36,63.45,63.35,63.45,74200.0,47.481,47.5484,47.4735,47.5484,74200.0
2012-04-05 15:10:00,63.44,63.48,63.42,63.44,83800.0,47.5409,47.5709,47.5259,47.5409,83800.0
2012-04-05 15:20:00,63.44,63.45,63.4,63.4,78500.0,47.5409,47.5484,47.5109,47.5109,78500.0
2012-04-05 15:30:00,63.4,63.43,63.38,63.38,79100.0,47.5109,47.5334,47.496,47.496,79100.0
2012-04-05 15:40:00,63.38,63.39,63.33,63.33,122800.0,47.496,47.5034,47.4585,47.4585,122800.0
2012-04-05 15:50:00,63.34,63.44,63.33,63.41,174100.0,47.466,47.5409,47.4585,47.5184,174100.0
2012-04-09 09:30:00,62.42,62.51,61.93,62.3,101400.0,46.9342,47.0019,46.5658,46.844,101400.0
2012-04-09 09:40:00,62.32,62.45,62.2,62.23,57100.0,46.859,46.9568,46.7688,46.7914,57100.0
2012-04-09 09:50:00,62.24,62.26,62.14,62.19,37700.0,46.7989,46.8139,46.7237,46.7613,37700.0
2012-04-09 10:00:00,62.18,62.3,62.18,62.18,32600.0,46.7538,46.844,46.7538,46.7538,32600.0
2012-04-09 10:10:00,62.19,62.2,62.06,62.06,34700.0,46.7613,46.7688,46.6635,46.6635,34700.0
2012-04-09 10:20:00,62.06,62.23,62.06,62.2,41300.0,46.6635,46.7914,46.6635,46.7688,41300.0
2012-04-09 10:30:00,62.2,62.2,62.11,62.12,47200.0,46.7688,46.7688,46.7011,46.7086,47200.0
2012-04-09 10:40:00,62.11,62.22,62.1,62.2,31000.0,46.7011,46.7838,46.6936,46.7688,31000.0
2012-04-09 10:50:00,62.2,62.3,62.2,62.3,63200.0,46.7688,46.844,46.7688,46.844,63200.0
2012-04-09 11:00:00,62.3,62.35,62.26,62.26,62900.0,46.844,46.8816,46.8139,46.8139,62900.0
2012-04-09 11:10:00,62.25,62.31,62.17,62.2,41000.0,46.8064,46.8515,46.7462,46.7688,41000.0
2012-04-09 11:20:00,62.2,62.21,62.12,62.12,34200.0,46.7688,46.7763,46.7086,46.7086,34200.0
2012-04-09 11:30:00,62.12,62.18,62.12,62.14,43800.0,46.7086,46.7538,46.7086,46.7237,43800.0
2012-04-09 11:40:00,62.14,62.16,62.1,62.13,19900.0,46.7237,46.7387,46.6936,46.7162,19900.0
2012-04-09 11:50:00,62.12,62.18,62.1,62.16,38900.0,46.7086,46.7538,46.6936,46.7387,38900.0
2012-04-09 12:00:00,62.15,62.15,62.06,62.11,24900.0,46.7312,46.7312,46.6635,46.7011,24900.0
2012-04-09 12:10:00,62.1,62.13,62.08,62.13,17900.0,46.6936,46.7162,46.6786,46.7162,17900.0
2012-04-09 12:20:00,62.13,62.2,62.13,62.19,15300.0,46.7162,46.7688,46.7162,46.7613,15300.0
2012-04-09 12:30:00,62.18,62.22,62.17,62.2,32900.0,46.7538,46.7838,46.7462,46.7688,32900.0
2012-04-09 12:40:00,62.21,62.32,62.2,62.31,49000.0,46.7763,46.859,46.7688,46.8515,49000.0
2012-04-09 12:50:00,62.32,62.37,62.32,62.35,24400.0,46.859,46.8966,46.859,46.8816,24400.0
2012-04-09 13:00:00,62.35,62.41,62.34,62.41,19200.0,46.8816,46.9267,46.8741,46.9267,19200.0
2012-04-09 13:10:00,62.4,62.41,62.38,62.38,24600.0,46.9192,46.9267,46.9041,46.9041,24600.0
2012-04-09 13:20:00,62.37,62.4,62.36,62.36,24100.0,46.8966,46.9192,46.8891,46.8891,24100.0
2012-04-09 13:30:00,62.36,62.4,62.35,62.35,26000.0,46.8891,46.9192,46.8816,46.8816,26000.0
2012-04-09 13:40:00,62.35,62.4,62.35,62.38,20300.0,46.8816,46.9192,46.8816,46.9041,20300.0
2012-04-09 13:50:00,62.38,62.45,62.37,62.42,23800.0,46.9041,46.9568,46.8966,46.9342,23800.0
2012-04-09 14:00:00,62.42,62.44,62.37,62.41,15600.0,46.9342,46.9493,46.8966,46.9267,15600.0
2012-04-09 14:10:00,62.4,62.43,62.38,62.43,16700.0,46.9192,46.9417,46.9041,46.9417,16700.0
2012-04-09 14:20:00,62.43,62.49,62.42,62.46,19300.0,46.9417,46.9869,46.9342,46.9643,19300.0
2012-04-09 14:30:00,62.45,62.5,62.45,62.48,32000.0,46.9568,46.9944,46.9568,46.9793,32000.0
2012-04-09 14:40:00,62.49,62.55,62.49,62.54,26700.0,46.9869,47.032,46.9869,47.0244,26700.0
2012-04-09 14:50:00,62.54,62.55,62.5,62.52,18300.0,47.0244,47.032,46.9944,47.0094,18300.0
2012-04-09 15:00:00,62.51,62.58,62.51,62.55,30600.0,47.0019,47.0545,47.0019,47.032,30600.0
2012-04-09 15:10:00,62.56,62.59,62.55,62.58,29000.0,47.0395,47.062,47.032,47.0545,29000.0
2012-04-09 15:20:00,62.58,62.58,62.49,62.49,23300.0,47.0545,47.0545,46.9869,46.9869,23300.0
2012-04-09 15:30:00,62.48,62.5,62.44,62.47,38400.0,46.9793,46.9944,46.9493,46.9718,38400.0
2012-04-09 15:40:00,62.47,62.52,62.32,62.32,103800.0,46.9718,47.0094,46.859,46.859,103800.0
2012-04-09 15:50:00,62.31,62.39,62.28,62.28,207800.0,46.8515,46.9117,46.829,46.829,207800.0
2012-04-10 09:30:00,62.09,62.46,62.08,62.42,59700.0,46.6861,46.9643,46.6786,46.9342,59700.0
2012-04-10 09:40:00,62.42,62.44,62.29,62.33,45700.0,46.9342,46.9493,46.8365,46.8665,45700.0
2012-04-10 09:50:00,62.34,62.59,62.33,62.54,80300.0,46.8741,47.062,46.8665,47.0244,80300.0
2012-04-10 10:00:00,62.54,62.55,62.38,62.48,47400.0,47.0244,47.032,46.9041,46.9793,47400.0
2012-04-10 10:10:00,62.48,62.53,62.44,62.52,61300.0,46.9793,47.0169,46.9493,47.0094,61300.0
2012-04-10 10:20:00,62.52,62.56,62.46,62.56,56600.0,47.0094,47.0395,46.9643,47.0395,56600.0
2012-04-10 10:30:00,62.55,62.61,62.47,62.59,51800.0,47.032,47.0771,46.9718,47.062,51800.0
2012-04-10 10:40:00,62.6,62.67,62.57,62.62,36600.0,47.0696,47.1222,47.047,47.0846,36600.0
2012-04-10 10:50:00,62.61,62.61,62.36,62.37,46400.0,47.0771,47.0771,46.8891,46.8966,46400.0
2012-04-10 11:00:00,62.36,62.46,62.35,62.45,26300.0,46.8891,46.9643,46.8816,46.9568,26300.0
2012-04-10 11:10:00,62.45,62.48,62.33,62.38,34400.0,46.9568,46.9793,46.8665,46.9041,34400.0
2012-04-10 11:20:00,62.38,62.46,62.33,62.44,51900.0,46.9041,46.9643,46.8665,46.9493,51900.0
2012-04-10 11:30:00,62.44,62.48,62.39,62.42,40600.0,46.9493,46.9793,46.9117,46.9342,40600.0
2012-04-10 11:40:00,62.42,62.42,62.29,62.31,39900.0,46.9342,46.9342,46.8365,46.8515,39900.0
2012-04-10 11:50:00,62.31,62.34,62.17,62.33,72900.0,46.8515,46.8741,46.7462,46.8665,72900.0
2012-04-10 12:00:00,62.32,62.34,62.23,62.26,42400.0,46.859,46.8741,46.7914,46.8139,42400.0
2012-04-10 12:10:00,62.27,62.27,62.1,62.14,59700.0,46.8214,46.8214,46.6936,46.7237,59700.0
2012-04-10 12:20:00,62.14,62.16,62.05,62.05,39100.0,46.7237,46.7387,46.656,46.656,39100.0
2012-04-10 12:30:00,62.05,62.07,61.95,62.01,45500.0,46.656,46.6711,46.5808,46.6259,45500.0
2012-04-10 12:40:00,62.03,62.07,61.98,62.05,66500.0,46.641,46.6711,46.6034,46.656,66500.0
2012-04-10 12:50:00,62.05,62.08,61.97,62.08,95700.0,46.656,46.6786,46.5959,46.6786,95700.0
2012-04-10 13:00:00,62.08,62.09,62.01,62.01,51300.0,46.6786,46.6861,46.6259,46.6259,51300.0
2012-04-10 13:10:00,62.02,62.02,61.85,61.87,33000.0,46.6335,46.6335,46.5056,46.5207,33000.0
2012-04-10 13:20:00,61.87,61.96,61.86,61.95,41100.0,46.5207,46.5883,46.5132,46.5808,41100.0
2012-04-10 13:30:00,61.95,61.98,61.91,61.95,69500.0,46.5808,46.6034,46.5507,46.5808,69500.0
2012-04-10 13:40:00,61.95,62.07,61.95,62.02,27100.0,46.5808,46.6711,46.5808,46.6335,27100.0
2012-04-10 13:50:00,62.02,62.03,61.97,61.98,23400.0,46.6335,46.641,46.5959,46.6034,23400.0
2012-04-10 14:00:00,61.97,62.06,61.97,62.06,38200.0,46.5959,46.6635,46.5959,46.6635,38200.0
2012-04-10 14:10:00,62.06,62.08,61.95,61.96,31700.0,46.6635,46.6786,46.5808,46.5883,31700.0
2012-04-10 14:20:00,61.96,61.99,61.91,61.96,31800.0,46.5883,46.6109,46.5507,46.5883,31800.0
2012-04-10 14:30:00,61.95,61.97,61.67,61.69,69000.0,46.5808,46.5959,46.3703,46.3853,69000.0
2012-04-10 14:40:00,61.68,61.83,61.68,61.81,48400.0,46.3778,46.4906,46.3778,46.4756,48400.0
2012-04-10 14:50:00,61.81,61.88,61.7,61.72,48800.0,46.4756,46.5282,46.3928,46.4079,48800.0
2012-04-10 15:00:00,61.72,61.75,61.66,61.71,48700.0,46.4079,46.4304,46.3628,46.4004,48700.0
2012-04-10 15:10:00,61.7,61.71,61.64,61.68,37300.0,46.3928,46.4004,46.3477,46.3778,37300.0
2012-04-10 15:20:00,61.68,61.69,61.63,61.65,40800.0,46.3778,46.3853,46.3402,46.3552,40800.0
2012-04-10 15:30:00,61.65,61.74,61.65,61.7,111300.0,46.3552,46.4229,46.3552,46.3928,111300.0
2012-04-10 15:40:00,61.7,61.7,61.56,61.64,119500.0,46.3928,46.3928,46.2876,46.3477,119500.0
2012-04-10 15:50:00,61.64,61.77,61.58,61.58,306100.0,46.3477,46.4455,46.3026,46.3026,306100.0
2012-04-11 09:30:00,62.12,62.37,62.11,62.29,79500.0,46.7086,46.8966,46.7011,46.8365,79500.0
2012-04-11 09:40:00,62.3,62.4,62.2,62.4,77500.0,46.844,46.9192,46.7688,46.9192,77500.0
2012-04-11 09:50:00,62.41,62.64,62.39,62.57,208100.0,46.9267,47.0996,46.9117,47.047,208100.0
2012-04-11 10:00:00,62.59,62.7,62.57,62.63,117000.0,47.062,47.1448,47.047,47.0921,117000.0
2012-04-11 10:10:00,62.64,62.72,62.64,62.7,71700.0,47.0996,47.1598,47.0996,47.1448,71700.0
2012-04-11 10:20:00,62.71,62.77,62.63,62.75,57300.0,47.1523,47.1974,47.0921,47.1824,57300.0
2012-04-11 10:30:00,62.75,62.91,62.75,62.77,61500.0,47.1824,47.3027,47.1824,47.1974,61500.0
2012-04-11 10:40:00,62.77,62.82,62.73,62.75,25500.0,47.1974,47.235,47.1673,47.1824,25500.0
2012-04-11 10:50:00,62.76,62.79,62.74,62.74,21300.0,47.1899,47.2124,47.1748,47.1748,21300.0
2012-04-11 11:00:00,62.74,62.74,62.6,62.61,36300.0,47.1748,47.1748,47.0696,47.0771,36300.0
2012-04-11 11:10:00,62.6,62.71,62.6,62.7,19600.0,47.0696,47.1523,47.0696,47.1448,19600.0
2012-04-11 11:20:00,62.7,62.82,62.7,62.8,42500.0,47.1448,47.235,47.1448,47.2199,42500.0
2012-04-11 11:30:00,62.8,62.81,62.74,62.79,45500.0,47.2199,47.2275,47.1748,47.2124,45500.0
2012-04-11 11:40:00,62.79,62.82,62.77,62.77,55700.0,47.2124,47.235,47.1974,47.1974,55700.0
2012-04-11 11:50:00,62.78,62.78,62.65,62.67,20000.0,47.2049,47.2049,47.1072,47.1222,20000.0
2012-04-11 12:00:00,62.67,62.68,62.63,62.64,22700.0,47.1222,47.1297,47.0921,47.0996,22700.0
2012-04-11 12:10:00,62.63,62.66,62.63,62.66,16800.0,47.0921,47.1147,47.0921,47.1147,16800.0
2012-04-11 12:20:00,62.67,62.76,62.66,62.76,26500.0,47.1222,47.1899,47.1147,47.1899,26500.0
2012-04-11 12:30:00,62.76,62.77,62.68,62.69,57800.0,47.1899,47.1974,47.1297,47.1372,57800.0
2012-04-11 12:40:00,62.69,62.76,62.68,62.76,25900.0,47.1372,47.1899,47.1297,47.1899,25900.0
2012-04-11 12:50:00,62.75,62.84,62.75,62.84,16900.0,47.1824,47.25,47.1824,47.25,16900.0
2012-04-11 13:00:00,62.84,62.87,62.84,62.87,27800.0,47.25,47.2726,47.25,47.2726,27800.0
2012-04-11 13:10:00,62.86,62.86,62.85,62.85,12600.0,47.2651,47.2651,47.2575,47.2575,12600.0
2012-04-11 13:20:00,62.85,62.86,62.85,62.85,9600.0,47.2575,47.2651,47.2575,47.2575,9600.0
2012-04-11 13:30:00,62.85,62.88,62.84,62.88,34300.0,47.2575,47.2801,47.25,47.2801,34300.0
2012-04-11 13:40:00,62.86,62.92,62.86,62.87,17500.0,47.2651,47.3102,47.2651,47.2726,17500.0
2012-04-11 13:50:00,62.88,62.97,62.87,62.97,28200.0,47.2801,47.3478,47.2726,47.3478,28200.0
2012-04-11 14:00:00,62.97,62.97,62.91,62.93,53200.0,47.3478,47.3478,47.3027,47.3177,53200.0
2012-04-11 14:10:00,62.93,62.94,62.85,62.86,14100.0,47.3177,47.3252,47.2575,47.2651,14100.0
2012-04-11 14:20:00,62.86,62.94,62.86,62.9,23100.0,47.2651,47.3252,47.2651,47.2951,23100.0
2012-04-11 14:30:00,62.9,62.96,62.87,62.95,79200.0,47.2951,47.3403,47.2726,47.3327,79200.0
2012-04-11 14:40:00,62.95,62.95,62.79,62.89,86800.0,47.3327,47.3327,47.2124,47.2876,86800.0
2012-04-11 14:50:00,62.9,62.97,62.89,62.96,94400.0,47.2951,47.3478,47.2876,47.3403,94400.0
2012-04-11 15:00:00,62.96,62.97,62.92,62.93,84400.0,47.3403,47.3478,47.3102,47.3177,84400.0
2012-04-11 15:10:00,62.93,62.98,62.93,62.96,79100.0,47.3177,47.3553,47.3177,47.3403,79100.0
2012-04-11 15:20:00,62.97,63.04,62.96,63.0,103600.0,47.3478,47.4004,47.3403,47.3703,103600.0
2012-04-11 15:30:00,63.0,63.1,63.0,63.06,99400.0,47.3703,47.4455,47.3703,47.4154,99400.0
2012-04-11 15:40:00,63.05,63.11,63.04,63.07,182100.0,47.4079,47.453,47.4004,47.423,182100.0
2012-04-11 15:50:00,63.07,63.14,63.04,63.11,244300.0,47.423,47.4756,47.4004,47.453,244300.0
2012-04-12 09:30:00,63.2,63.33,62.93,63.29,62800.0,47.5207,47.6185,47.3177,47.5884,62800.0
2012-04-12 09:40:00,63.28,63.4,63.22,63.32,57400.0,47.5809,47.6711,47.5357,47.6109,57400.0
2012-04-12 09:50:00,63.29,63.38,63.26,63.37,63900.0,47.5884,47.6561,47.5658,47.6485,63900.0
2012-04-12 10:00:00,63.39,63.41,63.15,63.28,42800.0,47.6636,47.6786,47.4831,47.5809,42800.0
2012-04-12 10:10:00,63.27,63.36,63.22,63.24,34400.0,47.5733,47.641,47.5357,47.5508,34400.0
2012-04-12 10:20:00,63.25,63.35,63.24,63.25,30800.0,47.5583,47.6335,47.5508,47.5583,30800.0
2012-04-12 10:30:00,63.25,63.39,63.24,63.34,75300.0,47.5583,47.6636,47.5508,47.626,75300.0
2012-04-12 10:40:00,63.34,63.49,63.33,63.38,50200.0,47.626,47.7388,47.6185,47.6561,50200.0
2012-04-12 10:50:00,63.38,63.4,63.26,63.31,46800.0,47.6561,47.6711,47.5658,47.6034,46800.0
2012-04-12 11:00:00,63.3,63.41,63.29,63.38,106400.0,47.5959,47.6786,47.5884,47.6561,106400.0
2012-04-12 11:10:00,63.37,63.47,63.34,63.46,40000.0,47.6485,47.7237,47.626,47.7162,40000.0
2012-04-12 11:20:00,63.45,63.61,63.44,63.61,38900.0,47.7087,47.829,47.7012,47.829,38900.0
2012-04-12 11:30:00,63.6,63.73,63.59,63.71,57000.0,47.8215,47.9192,47.814,47.9042,57000.0
2012-04-12 11:40:00,63.71,63.75,63.7,63.7,28100.0,47.9042,47.9343,47.8967,47.8967,28100.0
2012-04-12 11:50:00,63.7,63.71,63.64,63.66,43500.0,47.8967,47.9042,47.8516,47.8666,43500.0
2012-04-12 12:00:00,63.66,63.67,63.6,63.64,25400.0,47.8666,47.8741,47.8215,47.8516,25400.0
2012-04-12 12:10:00,63.63,63.64,63.61,63.62,29300.0,47.844,47.8516,47.829,47.8365,29300.0
2012-04-12 12:20:00,63.62,63.74,63.61,63.73,43300.0,47.8365,47.9267,47.829,47.9192,43300.0
2012-04-12 12:30:00,63.73,63.74,63.68,63.68,11200.0,47.9192,47.9267,47.8816,47.8816,11200.0
2012-04-12 12:40:00,63.69,63.76,63.68,63.76,23800.0,47.8891,47.9418,47.8816,47.9418,23800.0
2012-04-12 12:50:00,63.75,63.84,63.74,63.84,27400.0,47.9343,48.0019,47.9267,48.0019,27400.0
2012-04-12 13:00:00,63.83,63.85,63.81,63.82,18100.0,47.9944,48.0095,47.9794,47.9869,18100.0
2012-04-12 13:10:00,63.81,63.87,63.8,63.85,10000.0,47.9794,48.0245,47.9719,48.0095,10000.0
2012-04-12 13:20:00,63.86,63.86,63.82,63.82,17200.0,48.017,48.017,47.9869,47.9869,17200.0
2012-04-12 13:30:00,63.82,63.86,63.82,63.86,13100.0,47.9869,48.017,47.9869,48.017,13100.0
2012-04-12 13:40:00,63.85,63.86,63.84,63.85,14200.0,48.0095,48.017,48.0019,48.0095,14200.0
2012-04-12 13:50:00,63.85,63.85,63.75,63.77,24200.0,48.0095,48.0095,47.9343,47.9493,24200.0
2012-04-12 14:00:00,63.76,63.76,63.7,63.71,17300.0,47.9418,47.9418,47.8967,47.9042,17300.0
2012-04-12 14:10:00,63.71,63.71,63.67,63.67,16500.0,47.9042,47.9042,47.8741,47.8741,16500.0
2012-04-12 14:20:00,63.68,63.71,63.66,63.68,16300.0,47.8816,47.9042,47.8666,47.8816,16300.0
2012-04-12 14:30:00,63.68,63.7,63.64,63.67,22200.0,47.8816,47.8967,47.8516,47.8741,22200.0
2012-04-12 14:40:00,63.67,63.7,63.66,63.7,17200.0,47.8741,47.8967,47.8666,47.8967,17200.0
2012-04-12 14:50:00,63.7,63.79,63.7,63.72,28100.0,47.8967,47.9643,47.8967,47.9117,28100.0
2012-04-12 15:00:00,63.72,63.72,63.67,63.68,22500.0,47.9117,47.9117,47.8741,47.8816,22500.0
2012-04-12 15:10:00,63.67,63.67,63.59,63.6,23700.0,47.8741,47.8741,47.814,47.8215,23700.0
2012-04-12 15:20:00,63.61,63.62,63.56,63.57,28500.0,47.829,47.8365,47.7914,47.7989,28500.0
2012-04-12 15:30:00,63.56,63.6,63.56,63.58,70300.0,47.7914,47.8215,47.7914,47.8064,70300.0
2012-04-12 15:40:00,63.59,63.8,63.58,63.77,107800.0,47.814,47.9719,47.8064,47.9493,107800.0
2012-04-12 15:50:00,63.78,63.81,63.72,63.81,215400.0,47.9568,47.9794,47.9117,47.9794,215400.0
2012-04-13 09:30:00,63.24,63.55,63.12,63.37,100500.0,47.5508,47.7839,47.4606,47.6485,100500.0
2012-04-13 09:40:00,63.37,63.43,63.16,63.18,76100.0,47.6485,47.6936,47.4906,47.5057,76100.0
2012-04-13 09:50:00,63.18,63.31,63.1,63.12,52100.0,47.5057,47.6034,47.4455,47.4606,52100.0
2012-04-13 10:00:00,63.13,63.22,63.04,63.13,57000.0,47.4681,47.5357,47.4004,47.4681,57000.0
2012-04-13 10:10:00,63.13,63.23,63.04,63.05,41700.0,47.4681,47.5433,47.4004,47.4079,41700.0
2012-04-13 10:20:00,63.05,63.11,63.02,63.07,65800.0,47.4079,47.453,47.3854,47.423,65800.0
2012-04-13 10:30:00,63.06,63.11,63.03,63.09,43200.0,47.4154,47.453,47.3929,47.438,43200.0
2012-04-13 10:40:00,63.09,63.15,63.08,63.12,37200.0,47.438,47.4831,47.4305,47.4606,37200.0
2012-04-13 10:50:00,63.11,63.15,63.06,63.08,39500.0,47.453,47.4831,47.4154,47.4305,39500.0
2012-04-13 11:00:00,63.09,63.16,63.07,63.11,45700.0,47.438,47.4906,47.423,47.453,45700.0
2012-04-13 11:10:00,63.1,63.13,63.04,63.08,34400.0,47.4455,47.4681,47.4004,47.4305,34400.0
2012-04-13 11:20:00,63.08,63.25,63.08,63.21,22700.0,47.4305,47.5583,47.4305,47.5282,22700.0
2012-04-13 11:30:00,63.2,63.3,63.18,63.3,22300.0,47.5207,47.5959,47.5057,47.5959,22300.0
2012-04-13 11:40:00,63.3,63.34,63.29,63.32,21500.0,47.5959,47.626,47.5884,47.6109,21500.0
2012-04-13 11:50:00,63.31,63.31,63.18,63.22,16100.0,47.6034,47.6034,47.5057,47.5357,16100.0
2012-04-13 12:00:00,63.23,63.29,63.22,63.26,17800.0,47.5433,47.5884,47.5357,47.5658,17800.0
2012-04-13 12:10:00,63.25,63.28,63.19,63.21,21800.0,47.5583,47.5809,47.5132,47.5282,21800.0
2012-04-13 12:20:00,63.2,63.2,63.12,63.18,18900.0,47.5207,47.5207,47.4606,47.5057,18900.0
2012-04-13 12:30:00,63.17,63.27,63.17,63.25,12700.0,47.4982,47.5733,47.4982,47.5583,12700.0
2012-04-13 12:40:00,63.25,63.29,63.21,63.28,9900.0,47.5583,47.5884,47.5282,47.5809,9900.0
2012-04-13 12:50:00,63.28,63.3,63.26,63.28,11600.0,47.5809,47.5959,47.5658,47.5809,11600.0
2012-04-13 13:00:00,63.27,63.3,63.26,63.29,18500.0,47.5733,47.5959,47.5658,47.5884,18500.0
2012-04-13 13:10:00,63.28,63.31,63.23,63.23,12000.0,47.5809,47.6034,47.5433,47.5433,12000.0
2012-04-13 13:20:00,63.23,63.27,63.2,63.26,26700.0,47.5433,47.5733,47.5207,47.5658,26700.0
2012-04-13 13:30:00,63.26,63.41,63.25,63.41,26000.0,47.5658,47.6786,47.5583,47.6786,26000.0
2012-04-13 13:40:00,63.41,63.41,63.34,63.34,18600.0,47.6786,47.6786,47.626,47.626,18600.0
2012-04-13 13:50:00,63.34,63.38,63.27,63.27,21700.0,47.626,47.6561,47.5733,47.5733,21700.0
2012-04-13 14:00:00,63.28,63.32,63.25,63.31,29900.0,47.5809,47.6109,47.5583,47.6034,29900.0
2012-04-13 14:10:00,63.31,63.39,63.31,63.36,21000.0,47.6034,47.6636,47.6034,47.641,21000.0
2012-04-13 14:20:00,63.36,63.44,63.36,63.42,26300.0,47.641,47.7012,47.641,47.6861,26300.0
2012-04-13 14:30:00,63.42,63.55,63.41,63.55,37400.0,47.6861,47.7839,47.6786,47.7839,37400.0
2012-04-13 14:40:00,63.54,63.55,63.5,63.53,42100.0,47.7764,47.7839,47.7463,47.7688,42100.0
2012-04-13 14:50:00,63.54,63.54,63.44,63.48,24300.0,47.7764,47.7764,47.7012,47.7312,24300.0
2012-04-13 15:00:00,63.48,63.53,63.44,63.53,47800.0,47.7312,47.7688,47.7012,47.7688,47800.0
2012-04-13 15:10:00,63.53,63.56,63.45,63.45,76500.0,47.7688,47.7914,47.7087,47.7087,76500.0
2012-04-13 15:20:00,63.46,63.5,63.34,63.37,55400.0,47.7162,47.7463,47.626,47.6485,55400.0
2012-04-13 15:30:00,63.38,63.41,63.2,63.22,40400.0,47.6561,47.6786,47.5207,47.5357,40400.0
2012-04-13 15:40:00,63.23,63.27,63.13,63.14,72200.0,47.5433,47.5733,47.4681,47.4756,72200.0
2012-04-13 15:50:00,63.16,63.19,63.11,63.16,179000.0,47.4906,47.5132,47.453,47.4906,179000.0
2012-04-16 09:30:00,63.57,63.74,63.56,63.72,53400.0,47.7989,47.9267,47.7914,47.9117,53400.0
2012-04-16 09:40:00,63.72,63.87,63.65,63.87,48200.0,47.9117,48.0245,47.8591,48.0245,48200.0
2012-04-16 09:50:00,63.87,63.87,63.71,63.73,74900.0,48.0245,48.0245,47.9042,47.9192,74900.0
2012-04-16 10:00:00,63.73,63.79,63.62,63.78,74400.0,47.9192,47.9643,47.8365,47.9568,74400.0
2012-04-16 10:10:00,63.77,63.77,63.54,63.56,69700.0,47.9493,47.9493,47.7764,47.7914,69700.0
2012-04-16 10:20:00,63.56,63.63,63.51,63.6,65700.0,47.7914,47.844,47.7538,47.8215,65700.0
2012-04-16 10:30:00,63.6,63.71,63.58,63.66,60700.0,47.8215,47.9042,47.8064,47.8666,60700.0
2012-04-16 10:40:00,63.66,63.75,63.66,63.72,80400.0,47.8666,47.9343,47.8666,47.9117,80400.0
2012-04-16 10:50:00,63.73,63.85,63.71,63.85,81700.0,47.9192,48.0095,47.9042,48.0095,81700.0
2012-04-16 11:00:00,63.84,63.94,63.84,63.91,74200.0,48.0019,48.0771,48.0019,48.0546,74200.0
2012-04-16 11:10:00,63.9,63.94,63.86,63.92,31500.0,48.047,48.0771,48.017,48.0621,31500.0
2012-04-16 11:20:00,63.91,63.92,63.89,63.91,30700.0,48.0546,48.0621,48.0395,48.0546,30700.0
2012-04-16 11:30:00,63.91,63.92,63.62,63.77,187800.0,48.0546,48.0621,47.8365,47.9493,187800.0
2012-04-16 11:40:00,63.77,63.83,63.66,63.67,57900.0,47.9493,47.9944,47.8666,47.8741,57900.0
2012-04-16 11:50:00,63.67,63.73,63.59,63.6,61400.0,47.8741,47.9192,47.814,47.8215,61400.0
2012-04-16 12:00:00,63.61,63.7,63.6,63.61,33100.0,47.829,47.8967,47.8215,47.829,33100.0
2012-04-16 12:10:00,63.64,63.65,63.46,63.5,45800.0,47.8516,47.8591,47.7162,47.7463,45800.0
2012-04-16 12:20:00,63.5,63.53,63.41,63.5,35900.0,47.7463,47.7688,47.6786,47.7463,35900.0
2012-04-16 12:30:00,63.5,63.52,63.43,63.43,25200.0,47.7463,47.7613,47.6936,47.6936,25200.0
2012-04-16 12:40:00,63.42,63.53,63.42,63.51,90300.0,47.6861,47.7688,47.6861,47.7538,90300.0
2012-04-16 12:50:00,63.51,63.64,63.49,63.64,37300.0,47.7538,47.8516,47.7388,47.8516,37300.0
2012-04-16 13:00:00,63.63,63.7,63.61,63.69,22700.0,47.844,47.8967,47.829,47.8891,22700.0
2012-04-16 13:10:00,63.69,63.86,63.68,63.8,38900.0,47.8891,48.017,47.8816,47.9719,38900.0
2012-04-16 13:20:00,63.8,63.86,63.79,63.86,31400.0,47.9719,48.017,47.9643,48.017,31400.0
2012-04-16 13:30:00,63.86,63.98,63.82,63.98,46400.0,48.017,48.1072,47.9869,48.1072,46400.0
2012-04-16 13:40:00,63.98,64.03,63.91,63.91,38400.0,48.1072,48.1448,48.0546,48.0546,38400.0
2012-04-16 13:50:00,63.91,64.01,63.9,63.92,17800.0,48.0546,48.1298,48.047,48.0621,17800.0
2012-04-16 14:00:00,63.91,63.95,63.79,63.8,41000.0,48.0546,48.0846,47.9643,47.9719,41000.0
2012-04-16 14:10:00,63.8,63.8,63.67,63.69,147600.0,47.9719,47.9719,47.8741,47.8891,147600.0
2012-04-16 14:20:00,63.68,63.71,63.61,63.7,83600.0,47.8816,47.9042,47.829,47.8967,83600.0
2012-04-16 14:30:00,63.7,63.9,63.7,63.88,54800.0,47.8967,48.047,47.8967,48.032,54800.0
2012-04-16 14:40:00,63.88,63.99,63.88,63.99,34800.0,48.032,48.1147,48.032,48.1147,34800.0
2012-04-16 14:50:00,63.98,64.06,63.95,63.96,38400.0,48.1072,48.1674,48.0846,48.0922,38400.0
2012-04-16 15:00:00,63.95,63.98,63.9,63.92,58300.0,48.0846,48.1072,48.047,48.0621,58300.0
2012-04-16 15:10:00,63.92,64.01,63.9,63.9,41300.0,48.0621,48.1298,48.047,48.047,41300.0
2012-04-16 15:20:00,63.91,63.93,63.83,63.9,55000.0,48.0546,48.0696,47.9944,48.047,55000.0
2012-04-16 15:30:00,63.9,63.93,63.87,63.92,92400.0,48.047,48.0696,48.0245,48.0621,92400.0
2012-04-16 15:40:00,63.93,63.93,63.77,63.77,111600.0,48.0696,48.0696,47.9493,47.9493,111600.0
2012-04-16 15:50:00,63.78,63.82,63.73,63.73,292200.0,47.9568,47.9869,47.9192,47.9192,292200.0
2012-04-17 09:30:00,63.98,63.99,63.63,63.66,86700.0,48.1072,48.1147,47.844,47.8666,86700.0
2012-04-17 09:40:00,63.67,63.69,63.58,63.65,49200.0,47.8741,47.8891,47.8064,47.8591,49200.0
2012-04-17 09:50:00,63.64,63.7,63.52,63.58,38100.0,47.8516,47.8967,47.7613,47.8064,38100.0
2012-04-17 10:00:00,63.57,63.6,63.36,63.47,46300.0,47.7989,47.8215,47.641,47.7237,46300.0
2012-04-17 10:10:00,63.48,63.71,63.47,63.71,50600.0,47.7312,47.9042,47.7237,47.9042,50600.0
2012-04-17 10:20:00,63.72,63.74,63.61,63.61,59100.0,47.9117,47.9267,47.829,47.829,59100.0
2012-04-17 10:30:00,63.62,63.62,63.5,63.52,89300.0,47.8365,47.8365,47.7463,47.7613,89300.0
2012-04-17 10:40:00,63.51,63.53,63.48,63.49,70300.0,47.7538,47.7688,47.7312,47.7388,70300.0
2012-04-17 10:50:00,63.48,63.51,63.45,63.46,40600.0,47.7312,47.7538,47.7087,47.7162,40600.0
2012-04-17 11:00:00,63.46,63.63,63.46,63.61,44600.0,47.7162,47.844,47.7162,47.829,44600.0
2012-04-17 11:10:00,63.61,63.66,63.58,63.65,23300.0,47.829,47.8666,47.8064,47.8591,23300.0
2012-04-17 11:20:00,63.66,63.93,63.65,63.92,53300.0,47.8666,48.0696,47.8591,48.0621,53300.0
2012-04-17 11:30:00,63.92,63.94,63.88,63.91,28100.0,48.0621,48.0771,48.032,48.0546,28100.0
2012-04-17 11:40:00,63.91,63.94,63.9,63.91,14800.0,48.0546,48.0771,48.047,48.0546,14800.0
2012-04-17 11:50:00,63.91,63.93,63.9,63.9,89200.0,48.0546,48.0696,48.047,48.047,89200.0
2012-04-17 12:00:00,63.91,63.95,63.84,63.94,88400.0,48.0546,48.0846,48.0019,48.0771,88400.0
2012-04-17 12:10:00,63.92,63.95,63.91,63.93,39800.0,48.0621,48.0846,48.0546,48.0696,39800.0
2012-04-17 12:20:00,63.93,64.07,63.9,64.06,36600.0,48.0696,48.1749,48.047,48.1674,36600.0
2012-04-17 12:30:00,64.06,64.08,64.03,64.05,35500.0,48.1674,48.1824,48.1448,48.1598,35500.0
2012-04-17 12:40:00,64.05,64.14,64.05,64.13,29800.0,48.1598,48.2275,48.1598,48.22,29800.0
2012-04-17 12:50:00,64.14,64.15,64.06,64.07,35400.0,48.2275,48.235,48.1674,48.1749,35400.0
2012-04-17 13:00:00,64.07,64.08,64.02,64.04,14500.0,48.1749,48.1824,48.1373,48.1523,14500.0
2012-04-17 13:10:00,64.05,64.12,64.05,64.12,20000.0,48.1598,48.2125,48.1598,48.2125,20000.0
2012-04-17 13:20:00,64.11,64.11,64.05,64.08,19700.0,48.2049,48.2049,48.1598,48.1824,19700.0
2012-04-17 13:30:00,64.08,64.09,64.04,64.05,32800.0,48.1824,48.1899,48.1523,48.1598,32800.0
2012-04-17 13:40:00,64.05,64.11,64.05,64.11,22000.0,48.1598,48.2049,48.1598,48.2049,22000.0
2012-04-17 13:50:00,64.12,64.17,64.1,64.16,23700.0,48.2125,48.2501,48.1974,48.2425,23700.0
2012-04-17 14:00:00,64.15,64.19,64.14,64.16,21200.0,48.235,48.2651,48.2275,48.2425,21200.0
2012-04-17 14:10:00,64.17,64.2,64.16,64.2,16700.0,48.2501,48.2726,48.2425,48.2726,16700.0
2012-04-17 14:20:00,64.21,64.25,64.2,64.24,16200.0,48.2801,48.3102,48.2726,48.3027,16200.0
2012-04-17 14:30:00,64.24,64.31,64.24,64.28,36600.0,48.3027,48.3553,48.3027,48.3328,36600.0
2012-04-17 14:40:00,64.28,64.31,64.26,64.28,52800.0,48.3328,48.3553,48.3177,48.3328,52800.0
2012-04-17 14:50:00,64.27,64.37,64.26,64.35,62700.0,48.3253,48.4004,48.3177,48.3854,62700.0
2012-04-17 15:00:00,64.35,64.37,64.3,64.32,51400.0,48.3854,48.4004,48.3478,48.3628,51400.0
2012-04-17 15:10:00,64.31,64.38,64.31,64.36,38200.0,48.3553,48.408,48.3553,48.3929,38200.0
2012-04-17 15:20:00,64.37,64.38,64.3,64.38,74000.0,48.4004,48.408,48.3478,48.408,74000.0
2012-04-17 15:30:00,64.38,64.39,64.33,64.34,81900.0,48.408,48.4155,48.3704,48.3779,81900.0
2012-04-17 15:40:00,64.33,64.45,64.33,64.37,148100.0,48.3704,48.4606,48.3704,48.4004,148100.0
2012-04-17 15:50:00,64.37,64.38,64.32,64.36,300900.0,48.4004,48.408,48.3628,48.3929,300900.0
2012-04-18 09:30:00,64.37,64.37,64.05,64.26,107900.0,48.4004,48.4004,48.1598,48.3177,107900.0
2012-04-18 09:40:00,64.23,64.35,64.18,64.22,61300.0,48.2952,48.3854,48.2576,48.2877,61300.0
2012-04-18 09:50:00,64.21,64.25,64.1,64.13,81000.0,48.2801,48.3102,48.1974,48.22,81000.0
2012-04-18 10:00:00,64.13,64.32,64.11,64.32,71700.0,48.22,48.3628,48.2049,48.3628,71700.0
2012-04-18 10:10:00,64.32,64.41,64.29,64.37,62400.0,48.3628,48.4305,48.3403,48.4004,62400.0
2012-04-18 10:20:00,64.37,64.37,64.21,64.27,44600.0,48.4004,48.4004,48.2801,48.3253,44600.0
2012-04-18 10:30:00,64.26,64.34,64.19,64.34,24300.0,48.3177,48.3779,48.2651,48.3779,24300.0
2012-04-18 10:40:00,64.33,64.4,64.3,64.37,19500.0,48.3704,48.423,48.3478,48.4004,19500.0
2012-04-18 10:50:00,64.37,64.37,64.23,64.27,21200.0,48.4004,48.4004,48.2952,48.3253,21200.0
2012-04-18 11:00:00,64.27,64.37,64.21,64.21,42500.0,48.3253,48.4004,48.2801,48.2801,42500.0
2012-04-18 11:10:00,64.21,64.29,64.18,64.27,49000.0,48.2801,48.3403,48.2576,48.3253,49000.0
2012-04-18 11:20:00,64.25,64.34,64.25,64.3,28400.0,48.3102,48.3779,48.3102,48.3478,28400.0
2012-04-18 11:30:00,64.3,64.34,64.27,64.29,33300.0,48.3478,48.3779,48.3253,48.3403,33300.0
2012-04-18 11:40:00,64.3,64.35,64.24,64.34,33800.0,48.3478,48.3854,48.3027,48.3779,33800.0
2012-04-18 11:50:00,64.35,64.42,64.32,64.41,22900.0,48.3854,48.438,48.3628,48.4305,22900.0
2012-04-18 12:00:00,64.42,64.42,64.34,64.37,28400.0,48.438,48.438,48.3779,48.4004,28400.0
2012-04-18 12:10:00,64.37,64.38,64.31,64.32,21100.0,48.4004,48.408,48.3553,48.3628,21100.0
2012-04-18 12:20:00,64.31,64.37,64.31,64.31,24100.0,48.3553,48.4004,48.3553,48.3553,24100.0
2012-04-18 12:30:00,64.31,64.33,64.29,64.31,37500.0,48.3553,48.3704,48.3403,48.3553,37500.0
2012-04-18 12:40:00,64.3,64.37,64.29,64.31,45500.0,48.3478,48.4004,48.3403,48.3553,45500.0
2012-04-18 12:50:00,64.31,64.31,64.27,64.29,19400.0,48.3553,48.3553,48.3253,48.3403,19400.0
2012-04-18 13:00:00,64.29,64.34,64.28,64.31,38200.0,48.3403,48.3779,48.3328,48.3553,38200.0
2012-04-18 13:10:00,64.32,64.32,64.28,64.29,12100.0,48.3628,48.3628,48.3328,48.3403,12100.0
2012-04-18 13:20:00,64.28,64.31,64.25,64.25,109800.0,48.3328,48.3553,48.3102,48.3102,109800.0
2012-04-18 13:30:00,64.25,64.25,64.17,64.18,35400.0,48.3102,48.3102,48.2501,48.2576,35400.0
2012-04-18 13:40:00,64.18,64.24,64.17,64.24,43000.0,48.2576,48.3027,48.2501,48.3027,43000.0
2012-04-18 13:50:00,64.25,64.25,64.17,64.2,25100.0,48.3102,48.3102,48.2501,48.2726,25100.0
2012-04-18 14:00:00,64.19,64.23,64.19,64.22,21400.0,48.2651,48.2952,48.2651,48.2877,21400.0
2012-04-18 14:10:00,64.22,64.25,64.22,64.25,30100.0,48.2877,48.3102,48.2877,48.3102,30100.0
2012-04-18 14:20:00,64.25,64.26,64.24,64.25,47900.0,48.3102,48.3177,48.3027,48.3102,47900.0
2012-04-18 14:30:00,64.25,64.35,64.24,64.24,56700.0,48.3102,48.3854,48.3027,48.3027,56700.0
2012-04-18 14:40:00,64.24,64.31,64.23,64.25,47300.0,48.3027,48.3553,48.2952,48.3102,47300.0
2012-04-18 14:50:00,64.25,64.26,64.24,64.24,44900.0,48.3102,48.3177,48.3027,48.3027,44900.0
2012-04-18 15:00:00,64.25,64.3,64.24,64.25,57200.0,48.3102,48.3478,48.3027,48.3102,57200.0
2012-04-18 15:10:00,64.25,64.27,64.21,64.25,51600.0,48.3102,48.3253,48.2801,48.3102,51600.0
2012-04-18 15:20:00,64.24,64.27,64.15,64.15,144400.0,48.3027,48.3253,48.235,48.235,144400.0
2012-04-18 15:30:00,64.16,64.16,64.13,64.14,40900.0,48.2425,48.2425,48.22,48.2275,40900.0
2012-04-18 15:40:00,64.14,64.18,64.13,64.13,83400.0,48.2275,48.2576,48.22,48.22,83400.0
2012-04-18 15:50:00,64.14,64.14,64.08,64.1,179200.0,48.2275,48.2275,48.1824,48.1974,179200.0
2012-04-19 09:30:00,64.2,64.28,64.0,64.28,26100.0,48.2726,48.3328,48.1222,48.3328,26100.0
2012-04-19 09:40:00,64.27,64.34,64.18,64.23,43900.0,48.3253,48.3779,48.2576,48.2952,43900.0
2012-04-19 09:50:00,64.21,64.31,64.21,64.29,86700.0,48.2801,48.3553,48.2801,48.3403,86700.0
2012-04-19 10:00:00,64.26,64.32,64.12,64.16,93300.0,48.3177,48.3628,48.2125,48.2425,93300.0
2012-04-19 10:10:00,64.14,64.17,63.9,63.91,82400.0,48.2275,48.2501,48.047,48.0546,82400.0
2012-04-19 10:20:00,63.91,63.93,63.82,63.92,79900.0,48.0546,48.0696,47.9869,48.0621,79900.0
2012-04-19 10:30:00,63.92,64.25,63.91,64.24,33000.0,48.0621,48.3102,48.0546,48.3027,33000.0
2012-04-19 10:40:00,64.25,64.3,64.22,64.25,33200.0,48.3102,48.3478,48.2877,48.3102,33200.0
2012-04-19 10:50:00,64.26,64.27,64.19,64.23,28200.0,48.3177,48.3253,48.2651,48.2952,28200.0
2012-04-19 11:00:00,64.23,64.29,64.21,64.25,35500.0,48.2952,48.3403,48.2801,48.3102,35500.0
2012-04-19 11:10:00,64.25,64.33,64.22,64.29,24100.0,48.3102,48.3704,48.2877,48.3403,24100.0
2012-04-19 11:20:00,64.29,64.33,64.25,64.29,26300.0,48.3403,48.3704,48.3102,48.3403,26300.0
2012-04-19 11:30:00,64.3,64.3,64.18,64.25,28400.0,48.3478,48.3478,48.2576,48.3102,28400.0
2012-04-19 11:40:00,64.25,64.33,64.23,64.33,35000.0,48.3102,48.3704,48.2952,48.3704,35000.0
2012-04-19 11:50:00,64.34,64.4,64.33,64.39,20700.0,48.3779,48.423,48.3704,48.4155,20700.0
2012-04-19 12:00:00,64.38,64.38,64.07,64.08,42900.0,48.408,48.408,48.1749,48.1824,42900.0
2012-04-19 12:10:00,64.08,64.13,64.03,64.03,22200.0,48.1824,48.22,48.1448,48.1448,22200.0
2012-04-19 12:20:00,64.05,64.09,64.0,64.02,13700.0,48.1598,48.1899,48.1222,48.1373,13700.0
2012-04-19 12:30:00,64.01,64.09,63.99,64.07,12700.0,48.1298,48.1899,48.1147,48.1749,12700.0
2012-04-19 12:40:00,64.08,64.1,64.05,64.09,14100.0,48.1824,48.1974,48.1598,48.1899,14100.0
2012-04-19 12:50:00,64.09,64.12,64.07,64.12,11000.0,48.1899,48.2125,48.1749,48.2125,11000.0
2012-04-19 13:00:00,64.11,64.19,64.1,64.19,15700.0,48.2049,48.2651,48.1974,48.2651,15700.0
2012-04-19 13:10:00,64.18,64.18,64.04,64.04,26200.0,48.2576,48.2576,48.1523,48.1523,26200.0
2012-04-19 13:20:00,64.04,64.05,63.97,64.04,19900.0,48.1523,48.1598,48.0997,48.1523,19900.0
2012-04-19 13:30:00,64.04,64.08,64.01,64.03,8900.0,48.1523,48.1824,48.1298,48.1448,8900.0
2012-04-19 13:40:00,64.04,64.04,63.98,64.03,18500.0,48.1523,48.1523,48.1072,48.1448,18500.0
2012-04-19 13:50:00,64.03,64.04,63.82,63.83,40000.0,48.1448,48.1523,47.9869,47.9944,40000.0
2012-04-19 14:00:00,63.84,63.85,63.72,63.74,49500.0,48.0019,48.0095,47.9117,47.9267,49500.0
2012-04-19 14:10:00,63.75,63.81,63.64,63.65,46100.0,47.9343,47.9794,47.8516,47.8591,46100.0
2012-04-19 14:20:00,63.66,63.68,63.43,63.44,102000.0,47.8666,47.8816,47.6936,47.7012,102000.0
2012-04-19 14:30:00,63.46,63.55,63.39,63.53,50400.0,47.7162,47.7839,47.6636,47.7688,50400.0
2012-04-19 14:40:00,63.53,63.65,63.52,63.64,43800.0,47.7688,47.8591,47.7613,47.8516,43800.0
2012-04-19 14:50:00,63.65,63.7,63.59,63.7,21600.0,47.8591,47.8967,47.814,47.8967,21600.0
2012-04-19 15:00:00,63.71,63.74,63.67,63.7,34700.0,47.9042,47.9267,47.8741,47.8967,34700.0
2012-04-19 15:10:00,63.7,63.72,63.61,63.61,27300.0,47.8967,47.9117,47.829,47.829,27300.0
2012-04-19 15:20:00,63.62,63.71,63.59,63.7,47700.0,47.8365,47.9042,47.814,47.8967,47700.0
2012-04-19 15:30:00,63.69,63.77,63.67,63.75,44100.0,47.8891,47.9493,47.8741,47.9343,44100.0
2012-04-19 15:40:00,63.74,63.89,63.73,63.86,49000.0,47.9267,48.0395,47.9192,48.017,49000.0
2012-04-19 15:50:00,63.85,63.88,63.71,63.81,135500.0,48.0095,48.032,47.9042,47.9794,135500.0
2012-04-20 09:30:00,63.95,64.21,63.95,64.18,348500.0,48.0846,48.2801,48.0846,48.2576,348500.0
2012-04-20 09:40:00,64.18,64.18,63.99,63.99,34100.0,48.2576,48.2576,48.1147,48.1147,34100.0
2012-04-20 09:50:00,63.99,64.3,63.99,64.3,54700.0,48.1147,48.3478,48.1147,48.3478,54700.0
2012-04-20 10:00:00,64.32,64.33,64.25,64.3,45300.0,48.3628,48.3704,48.3102,48.3478,45300.0
2012-04-20 10:10:00,64.3,64.48,64.28,64.4,80400.0,48.3478,48.4832,48.3328,48.423,80400.0
2012-04-20 10:20:00,64.41,64.46,64.29,64.39,40000.0,48.4305,48.4681,48.3403,48.4155,40000.0
2012-04-20 10:30:00,64.42,64.5,64.38,64.41,30300.0,48.438,48.4982,48.408,48.4305,30300.0
2012-04-20 10:40:00,64.41,64.41,64.3,64.33,31900.0,48.4305,48.4305,48.3478,48.3704,31900.0
2012-04-20 10:50:00,64.33,64.39,64.32,64.37,26400.0,48.3704,48.4155,48.3628,48.4004,26400.0
2012-04-20 11:00:00,64.38,64.46,64.38,64.44,35400.0,48.408,48.4681,48.408,48.4531,35400.0
2012-04-20 11:10:00,64.44,64.47,64.41,64.46,19200.0,48.4531,48.4756,48.4305,48.4681,19200.0
2012-04-20 11:20:00,64.47,64.49,64.45,64.47,29800.0,48.4756,48.4907,48.4606,48.4756,29800.0
2012-04-20 11:30:00,64.47,64.5,64.47,64.5,26000.0,48.4756,48.4982,48.4756,48.4982,26000.0
2012-04-20 11:40:00,64.5,64.51,64.45,64.45,19000.0,48.4982,48.5057,48.4606,48.4606,19000.0
2012-04-20 11:50:00,64.45,64.46,64.43,64.43,19700.0,48.4606,48.4681,48.4456,48.4456,19700.0
2012-04-20 12:00:00,64.44,64.46,64.42,64.43,20200.0,48.4531,48.4681,48.438,48.4456,20200.0
2012-04-20 12:10:00,64.42,64.44,64.4,64.41,19100.0,48.438,48.4531,48.423,48.4305,19100.0
2012-04-20 12:20:00,64.41,64.42,64.34,64.35,31300.0,48.4305,48.438,48.3779,48.3854,31300.0
2012-04-20 12:30:00,64.36,64.43,64.35,64.42,52500.0,48.3929,48.4456,48.3854,48.438,52500.0
2012-04-20 12:40:00,64.41,64.41,64.37,64.38,16000.0,48.4305,48.4305,48.4004,48.408,16000.0
2012-04-20 12:50:00,64.39,64.43,64.39,64.41,26100.0,48.4155,48.4456,48.4155,48.4305,26100.0
2012-04-20 13:00:00,64.41,64.42,64.37,64.38,35000.0,48.4305,48.438,48.4004,48.408,35000.0
2012-04-20 13:10:00,64.38,64.42,64.37,64.39,26100.0,48.408,48.438,48.4004,48.4155,26100.0
2012-04-20 13:20:00,64.39,64.39,64.34,64.37,26700.0,48.4155,48.4155,48.3779,48.4004,26700.0
2012-04-20 13:30:00,64.35,64.37,64.31,64.37,18200.0,48.3854,48.4004,48.3553,48.4004,18200.0
2012-04-20 13:40:00,64.37,64.38,64.34,64.37,34300.0,48.4004,48.408,48.3779,48.4004,34300.0
2012-04-20 13:50:00,64.37,64.39,64.28,64.28,30200.0,48.4004,48.4155,48.3328,48.3328,30200.0
2012-04-20 14:00:00,64.29,64.3,64.21,64.21,29600.0,48.3403,48.3478,48.2801,48.2801,29600.0
2012-04-20 14:10:00,64.21,64.24,64.19,64.2,58500.0,48.2801,48.3027,48.2651,48.2726,58500.0
2012-04-20 14:20:00,64.2,64.24,64.16,64.23,43600.0,48.2726,48.3027,48.2425,48.2952,43600.0
2012-04-20 14:30:00,64.23,64.24,64.15,64.17,32000.0,48.2952,48.3027,48.235,48.2501,32000.0
2012-04-20 14:40:00,64.17,64.18,64.12,64.16,45800.0,48.2501,48.2576,48.2125,48.2425,45800.0
2012-04-20 14:50:00,64.15,64.16,64.09,64.12,32300.0,48.235,48.2425,48.1899,48.2125,32300.0
2012-04-20 15:00:00,64.13,64.14,64.07,64.07,40800.0,48.22,48.2275,48.1749,48.1749,40800.0
2012-04-20 15:10:00,64.06,64.1,64.05,64.08,37500.0,48.1674,48.1974,48.1598,48.1824,37500.0
2012-04-20 15:20:00,64.08,64.1,63.98,63.98,83600.0,48.1824,48.1974,48.1072,48.1072,83600.0
2012-04-20 15:30:00,63.98,64.06,63.98,64.04,79300.0,48.1072,48.1674,48.1072,48.1523,79300.0
2012-04-20 15:40:00,64.05,64.06,63.99,64.04,68800.0,48.1598,48.1674,48.1147,48.1523,68800.0
2012-04-20 15:50:00,64.04,64.06,63.97,64.0,203200.0,48.1523,48.1674,48.0997,48.1222,203200.0
2012-04-23 09:30:00,63.53,63.68,63.35,63.62,38500.0,47.7688,47.8816,47.6335,47.8365,38500.0
2012-04-23 09:40:00,63.63,63.64,63.38,63.48,39300.0,47.844,47.8516,47.6561,47.7312,39300.0
2012-04-23 09:50:00,63.49,63.49,63.19,63.25,40100.0,47.7388,47.7388,47.5132,47.5583,40100.0
2012-04-23 10:00:00,63.24,63.26,63.0,63.04,43700.0,47.5508,47.5658,47.3703,47.4004,43700.0
2012-04-23 10:10:00,63.03,63.16,63.0,63.01,79000.0,47.3929,47.4906,47.3703,47.3778,79000.0
2012-04-23 10:20:00,63.02,63.13,63.0,63.09,51500.0,47.3854,47.4681,47.3703,47.438,51500.0
2012-04-23 10:30:00,63.08,63.14,63.0,63.14,51100.0,47.4305,47.4756,47.3703,47.4756,51100.0
2012-04-23 10:40:00,63.14,63.15,63.0,63.02,46000.0,47.4756,47.4831,47.3703,47.3854,46000.0
2012-04-23 10:50:00,63.02,63.05,62.95,62.96,53400.0,47.3854,47.4079,47.3327,47.3403,53400.0
2012-04-23 11:00:00,62.96,62.98,62.88,62.95,35000.0,47.3403,47.3553,47.2801,47.3327,35000.0
2012-04-23 11:10:00,62.95,62.97,62.85,62.89,48000.0,47.3327,47.3478,47.2575,47.2876,48000.0
2012-04-23 11:20:00,62.89,62.96,62.85,62.85,28800.0,47.2876,47.3403,47.2575,47.2575,28800.0
2012-04-23 11:30:00,62.84,62.85,62.8,62.81,29600.0,47.25,47.2575,47.2199,47.2275,29600.0
2012-04-23 11:40:00,62.8,62.83,62.79,62.82,34800.0,47.2199,47.2425,47.2124,47.235,34800.0
2012-04-23 11:50:00,62.81,62.82,62.75,62.79,54200.0,47.2275,47.235,47.1824,47.2124,54200.0
2012-04-23 12:00:00,62.8,62.89,62.78,62.86,34400.0,47.2199,47.2876,47.2049,47.2651,34400.0
2012-04-23 12:10:00,62.87,62.9,62.84,62.88,20300.0,47.2726,47.2951,47.25,47.2801,20300.0
2012-04-23 12:20:00,62.9,63.02,62.89,63.0,26500.0,47.2951,47.3854,47.2876,47.3703,26500.0
2012-04-23 12:30:00,63.01,63.01,62.92,62.92,21500.0,47.3778,47.3778,47.3102,47.3102,21500.0
2012-04-23 12:40:00,62.93,62.93,62.9,62.92,29700.0,47.3177,47.3177,47.2951,47.3102,29700.0
2012-04-23 12:50:00,62.91,62.91,62.88,62.89,50800.0,47.3027,47.3027,47.2801,47.2876,50800.0
2012-04-23 13:00:00,62.89,62.95,62.87,62.87,37100.0,47.2876,47.3327,47.2726,47.2726,37100.0
2012-04-23 13:10:00,62.88,62.92,62.86,62.89,32300.0,47.2801,47.3102,47.2651,47.2876,32300.0
2012-04-23 13:20:00,62.89,62.9,62.83,62.84,40100.0,47.2876,47.2951,47.2425,47.25,40100.0
2012-04-23 13:30:00,62.83,62.85,62.81,62.83,28600.0,47.2425,47.2575,47.2275,47.2425,28600.0
2012-04-23 13:40:00,62.84,62.89,62.81,62.83,98900.0,47.25,47.2876,47.2275,47.2425,98900.0
2012-04-23 13:50:00,62.84,62.87,62.8,62.8,39100.0,47.25,47.2726,47.2199,47.2199,39100.0
2012-04-23 14:00:00,62.8,62.82,62.74,62.78,38400.0,47.2199,47.235,47.1748,47.2049,38400.0
2012-04-23 14:10:00,62.79,62.87,62.75,62.86,41200.0,47.2124,47.2726,47.1824,47.2651,41200.0
2012-04-23 14:20:00,62.86,62.96,62.86,62.91,36700.0,47.2651,47.3403,47.2651,47.3027,36700.0
2012-04-23 14:30:00,62.92,63.02,62.92,63.01,29800.0,47.3102,47.3854,47.3102,47.3778,29800.0
2012-04-23 14:40:00,63.01,63.04,63.0,63.03,34700.0,47.3778,47.4004,47.3703,47.3929,34700.0
2012-04-23 14:50:00,63.03,63.04,62.98,63.0,29600.0,47.3929,47.4004,47.3553,47.3703,29600.0
2012-04-23 15:00:00,63.0,63.11,62.99,63.07,42600.0,47.3703,47.453,47.3628,47.423,42600.0
2012-04-23 15:10:00,63.06,63.17,63.04,63.17,40500.0,47.4154,47.4982,47.4004,47.4982,40500.0
2012-04-23 15:20:00,63.17,63.22,63.17,63.21,53400.0,47.4982,47.5357,47.4982,47.5282,53400.0
2012-04-23 15:30:00,63.22,63.26,63.17,63.22,64900.0,47.5357,47.5658,47.4982,47.5357,64900.0
2012-04-23 15:40:00,63.22,63.25,63.12,63.12,92500.0,47.5357,47.5583,47.4606,47.4606,92500.0
2012-04-23 15:50:00,63.13,63.18,63.1,63.14,199000.0,47.4681,47.5057,47.4455,47.4756,199000.0
2012-04-24 09:30:00,63.3,63.3,63.0,63.06,49000.0,47.5959,47.5959,47.3703,47.4154,49000.0
2012-04-24 09:40:00,63.08,63.19,62.98,63.19,37500.0,47.4305,47.5132,47.3553,47.5132,37500.0
2012-04-24 09:50:00,63.15,63.26,63.07,63.09,35900.0,47.4831,47.5658,47.423,47.438,35900.0
2012-04-24 10:00:00,63.16,63.44,63.1,63.26,52500.0,47.4906,47.7012,47.4455,47.5658,52500.0
2012-04-24 10:10:00,63.24,63.43,63.24,63.4,36100.0,47.5508,47.6936,47.5508,47.6711,36100.0
2012-04-24 10:20:00,63.4,63.55,63.38,63.55,22300.0,47.6711,47.7839,47.6561,47.7839,22300.0
2012-04-24 10:30:00,63.55,63.62,63.54,63.58,36100.0,47.7839,47.8365,47.7764,47.8064,36100.0
2012-04-24 10:40:00,63.57,63.79,63.57,63.78,32800.0,47.7989,47.9643,47.7989,47.9568,32800.0
2012-04-24 10:50:00,63.78,63.78,63.7,63.73,29300.0,47.9568,47.9568,47.8967,47.9192,29300.0
2012-04-24 11:00:00,63.73,63.77,63.66,63.74,35100.0,47.9192,47.9493,47.8666,47.9267,35100.0
2012-04-24 11:10:00,63.74,63.86,63.73,63.84,33400.0,47.9267,48.017,47.9192,48.0019,33400.0
2012-04-24 11:20:00,63.83,63.84,63.74,63.81,20100.0,47.9944,48.0019,47.9267,47.9794,20100.0
2012-04-24 11:30:00,63.82,63.82,63.58,63.58,29000.0,47.9869,47.9869,47.8064,47.8064,29000.0
2012-04-24 11:40:00,63.58,63.67,63.58,63.64,26700.0,47.8064,47.8741,47.8064,47.8516,26700.0
2012-04-24 11:50:00,63.63,63.66,63.59,63.6,17700.0,47.844,47.8666,47.814,47.8215,17700.0
2012-04-24 12:00:00,63.61,63.68,63.57,63.65,33600.0,47.829,47.8816,47.7989,47.8591,33600.0
2012-04-24 12:10:00,63.64,63.73,63.64,63.71,24500.0,47.8516,47.9192,47.8516,47.9042,24500.0
2012-04-24 12:20:00,63.71,63.75,63.7,63.73,35600.0,47.9042,47.9343,47.8967,47.9192,35600.0
2012-04-24 12:30:00,63.74,63.75,63.66,63.68,32300.0,47.9267,47.9343,47.8666,47.8816,32300.0
2012-04-24 12:40:00,63.67,63.68,63.61,63.63,29900.0,47.8741,47.8816,47.829,47.844,29900.0
2012-04-24 12:50:00,63.63,63.63,63.57,63.6,25800.0,47.844,47.844,47.7989,47.8215,25800.0
2012-04-24 13:00:00,63.6,63.65,63.58,63.62,22300.0,47.8215,47.8591,47.8064,47.8365,22300.0
2012-04-24 13:10:00,63.62,63.66,63.6,63.64,23100.0,47.8365,47.8666,47.8215,47.8516,23100.0
2012-04-24 13:20:00,63.63,63.64,63.58,63.59,14200.0,47.844,47.8516,47.8064,47.814,14200.0
2012-04-24 13:30:00,63.59,63.65,63.51,63.52,45700.0,47.814,47.8591,47.7538,47.7613,45700.0
2012-04-24 13:40:00,63.52,63.59,63.48,63.49,62400.0,47.7613,47.814,47.7312,47.7388,62400.0
2012-04-24 13:50:00,63.49,63.49,63.3,63.3,33600.0,47.7388,47.7388,47.5959,47.5959,33600.0
2012-04-24 14:00:00,63.31,63.37,63.27,63.33,30100.0,47.6034,47.6485,47.5733,47.6185,30100.0
2012-04-24 14:10:00,63.34,63.34,63.21,63.25,106800.0,47.626,47.626,47.5282,47.5583,106800.0
2012-04-24 14:20:00,63.26,63.27,63.17,63.26,40900.0,47.5658,47.5733,47.4982,47.5658,40900.0
2012-04-24 14:30:00,63.25,63.38,63.25,63.37,19900.0,47.5583,47.6561,47.5583,47.6485,19900.0
2012-04-24 14:40:00,63.37,63.43,63.37,63.43,25900.0,47.6485,47.6936,47.6485,47.6936,25900.0
2012-04-24 14:50:00,63.42,63.45,63.36,63.36,34600.0,47.6861,47.7087,47.641,47.641,34600.0
2012-04-24 15:00:00,63.37,63.48,63.34,63.47,27300.0,47.6485,47.7312,47.626,47.7237,27300.0
2012-04-24 15:10:00,63.47,63.48,63.43,63.44,32600.0,47.7237,47.7312,47.6936,47.7012,32600.0
2012-04-24 15:20:00,63.45,63.53,63.41,63.43,38200.0,47.7087,47.7688,47.6786,47.6936,38200.0
2012-04-24 15:30:00,63.43,63.51,63.43,63.44,46000.0,47.6936,47.7538,47.6936,47.7012,46000.0
2012-04-24 15:40:00,63.45,63.51,63.43,63.49,52100.0,47.7087,47.7538,47.6936,47.7388,52100.0
2012-04-24 15:50:00,63.49,63.56,63.44,63.53,167600.0,47.7388,47.7914,47.7012,47.7688,167600.0
2012-04-25 09:30:00,64.06,64.5,64.06,64.49,86800.0,48.1674,48.4982,48.1674,48.4907,86800.0
2012-04-25 09:40:00,64.48,64.69,64.48,64.65,87900.0,48.4832,48.6411,48.4832,48.611,87900.0
2012-04-25 09:50:00,64.65,64.7,64.4,64.46,75400.0,48.611,48.6486,48.423,48.4681,75400.0
2012-04-25 10:00:00,64.46,64.53,64.38,64.52,40000.0,48.4681,48.5208,48.408,48.5132,40000.0
2012-04-25 10:10:00,64.5,64.62,64.44,64.54,47000.0,48.4982,48.5884,48.4531,48.5283,47000.0
2012-04-25 10:20:00,64.55,64.64,64.55,64.55,31600.0,48.5358,48.6035,48.5358,48.5358,31600.0
2012-04-25 10:30:00,64.53,64.57,64.44,64.51,34500.0,48.5208,48.5508,48.4531,48.5057,34500.0
2012-04-25 10:40:00,64.52,64.63,64.52,64.56,73400.0,48.5132,48.5959,48.5132,48.5433,73400.0
2012-04-25 10:50:00,64.57,64.7,64.55,64.66,46700.0,48.5508,48.6486,48.5358,48.6185,46700.0
2012-04-25 11:00:00,64.65,64.7,64.62,64.69,59900.0,48.611,48.6486,48.5884,48.6411,59900.0
2012-04-25 11:10:00,64.69,64.7,64.67,64.67,58300.0,48.6411,48.6486,48.626,48.626,58300.0
2012-04-25 11:20:00,64.67,64.72,64.67,64.71,40100.0,48.626,48.6636,48.626,48.6561,40100.0
2012-04-25 11:30:00,64.71,64.71,64.61,64.63,34600.0,48.6561,48.6561,48.5809,48.5959,34600.0
2012-04-25 11:40:00,64.62,64.66,64.57,64.57,29400.0,48.5884,48.6185,48.5508,48.5508,29400.0
2012-04-25 11:50:00,64.57,64.58,64.5,64.51,17800.0,48.5508,48.5583,48.4982,48.5057,17800.0
2012-04-25 12:00:00,64.51,64.58,64.51,64.54,23400.0,48.5057,48.5583,48.5057,48.5283,23400.0
2012-04-25 12:10:00,64.53,64.6,64.5,64.56,26000.0,48.5208,48.5734,48.4982,48.5433,26000.0
2012-04-25 12:20:00,64.56,64.59,64.52,64.57,17600.0,48.5433,48.5659,48.5132,48.5508,17600.0
2012-04-25 12:30:00,64.58,64.59,64.41,64.43,27600.0,48.5583,48.5659,48.4305,48.4456,27600.0
2012-04-25 12:40:00,64.44,64.47,64.4,64.45,26200.0,48.4531,48.4756,48.423,48.4606,26200.0
2012-04-25 12:50:00,64.46,64.58,64.46,64.58,20000.0,48.4681,48.5583,48.4681,48.5583,20000.0
2012-04-25 13:00:00,64.57,64.6,64.53,64.59,26900.0,48.5508,48.5734,48.5208,48.5659,26900.0
2012-04-25 13:10:00,64.57,64.65,64.57,64.64,33200.0,48.5508,48.611,48.5508,48.6035,33200.0
2012-04-25 13:20:00,64.63,64.69,64.62,64.69,44600.0,48.5959,48.6411,48.5884,48.6411,44600.0
2012-04-25 13:30:00,64.69,64.72,64.67,64.68,40100.0,48.6411,48.6636,48.626,48.6335,40100.0
2012-04-25 13:40:00,64.69,64.69,64.65,64.65,16000.0,48.6411,48.6411,48.611,48.611,16000.0
2012-04-25 13:50:00,64.66,64.68,64.62,64.67,20100.0,48.6185,48.6335,48.5884,48.626,20100.0
2012-04-25 14:00:00,64.67,64.67,64.52,64.54,35800.0,48.626,48.626,48.5132,48.5283,35800.0
2012-04-25 14:10:00,64.54,64.64,64.54,64.64,19300.0,48.5283,48.6035,48.5283,48.6035,19300.0
2012-04-25 14:20:00,64.64,64.75,64.62,64.66,75100.0,48.6035,48.6862,48.5884,48.6185,75100.0
2012-04-25 14:30:00,64.66,64.66,64.55,64.61,62000.0,48.6185,48.6185,48.5358,48.5809,62000.0
2012-04-25 14:40:00,64.62,64.69,64.61,64.62,43700.0,48.5884,48.6411,48.5809,48.5884,43700.0
2012-04-25 14:50:00,64.61,64.68,64.6,64.67,36000.0,48.5809,48.6335,48.5734,48.626,36000.0
2012-04-25 15:00:00,64.67,64.74,64.66,64.73,75800.0,48.626,48.6787,48.6185,48.6711,75800.0
2012-04-25 15:10:00,64.73,64.75,64.58,64.64,96800.0,48.6711,48.6862,48.5583,48.6035,96800.0
2012-04-25 15:20:00,64.64,64.66,64.62,64.64,47600.0,48.6035,48.6185,48.5884,48.6035,47600.0
2012-04-25 15:30:00,64.64,64.66,64.58,64.63,59300.0,48.6035,48.6185,48.5583,48.5959,59300.0
2012-04-25 15:40:00,64.64,64.69,64.6,64.67,98300.0,48.6035,48.6411,48.5734,48.626,98300.0
2012-04-25 15:50:00,64.67,64.74,64.62,64.74,239200.0,48.626,48.6787,48.5884,48.6787,239200.0
2012-04-26 09:30:00,64.71,64.92,64.3,64.6,50300.0,48.6561,48.814,48.3478,48.5734,50300.0
2012-04-26 09:40:00,64.58,64.63,64.39,64.6,30900.0,48.5583,48.5959,48.4155,48.5734,30900.0
2012-04-26 09:50:00,64.62,64.66,64.54,64.57,33200.0,48.5884,48.6185,48.5283,48.5508,33200.0
2012-04-26 10:00:00,64.57,64.79,64.57,64.75,30000.0,48.5508,48.7162,48.5508,48.6862,30000.0
2012-04-26 10:10:00,64.74,64.81,64.73,64.77,55100.0,48.6787,48.7313,48.6711,48.7012,55100.0
2012-04-26 10:20:00,64.78,64.81,64.73,64.81,35300.0,48.7087,48.7313,48.6711,48.7313,35300.0
2012-04-26 10:30:00,64.81,64.9,64.78,64.85,24700.0,48.7313,48.799,48.7087,48.7614,24700.0
2012-04-26 10:40:00,64.85,64.86,64.77,64.85,21000.0,48.7614,48.7689,48.7012,48.7614,21000.0
2012-04-26 10:50:00,64.84,64.87,64.73,64.78,39100.0,48.7538,48.7764,48.6711,48.7087,39100.0
2012-04-26 11:00:00,64.77,64.8,64.67,64.71,252400.0,48.7012,48.7238,48.626,48.6561,252400.0
2012-04-26 11:10:00,64.71,64.74,64.64,64.64,27100.0,48.6561,48.6787,48.6035,48.6035,27100.0
2012-04-26 11:20:00,64.65,64.65,64.53,64.56,29700.0,48.611,48.611,48.5208,48.5433,29700.0
2012-04-26 11:30:00,64.56,64.61,64.54,64.59,39900.0,48.5433,48.5809,48.5283,48.5659,39900.0
2012-04-26 11:40:00,64.58,64.58,64.51,64.53,23200.0,48.5583,48.5583,48.5057,48.5208,23200.0
2012-04-26 11:50:00,64.55,64.6,64.53,64.55,22800.0,48.5358,48.5734,48.5208,48.5358,22800.0
2012-04-26 12:00:00,64.55,64.55,64.5,64.51,26700.0,48.5358,48.5358,48.4982,48.5057,26700.0
2012-04-26 12:10:00,64.51,64.58,64.5,64.57,32200.0,48.5057,48.5583,48.4982,48.5508,32200.0
2012-04-26 12:20:00,64.58,64.62,64.57,64.59,19000.0,48.5583,48.5884,48.5508,48.5659,19000.0
2012-04-26 12:30:00,64.59,64.6,64.53,64.53,28400.0,48.5659,48.5734,48.5208,48.5208,28400.0
2012-04-26 12:40:00,64.53,64.57,64.51,64.56,31900.0,48.5208,48.5508,48.5057,48.5433,31900.0
2012-04-26 12:50:00,64.56,64.62,64.56,64.62,25500.0,48.5433,48.5884,48.5433,48.5884,25500.0
2012-04-26 13:00:00,64.62,64.65,64.62,64.64,18500.0,48.5884,48.611,48.5884,48.6035,18500.0
2012-04-26 13:10:00,64.63,64.68,64.6,64.68,23200.0,48.5959,48.6335,48.5734,48.6335,23200.0
2012-04-26 13:20:00,64.67,64.75,64.64,64.74,68100.0,48.626,48.6862,48.6035,48.6787,68100.0
2012-04-26 13:30:00,64.74,64.76,64.69,64.74,29700.0,48.6787,48.6937,48.6411,48.6787,29700.0
2012-04-26 13:40:00,64.73,64.75,64.71,64.74,16400.0,48.6711,48.6862,48.6561,48.6787,16400.0
2012-04-26 13:50:00,64.74,64.84,64.72,64.82,147000.0,48.6787,48.7538,48.6636,48.7388,147000.0
2012-04-26 14:00:00,64.82,64.87,64.76,64.77,27100.0,48.7388,48.7764,48.6937,48.7012,27100.0
2012-04-26 14:10:00,64.77,64.83,64.75,64.8,23100.0,48.7012,48.7463,48.6862,48.7238,23100.0
2012-04-26 14:20:00,64.81,64.84,64.78,64.79,27500.0,48.7313,48.7538,48.7087,48.7162,27500.0
2012-04-26 14:30:00,64.8,64.83,64.78,64.83,17800.0,48.7238,48.7463,48.7087,48.7463,17800.0
2012-04-26 14:40:00,64.83,64.85,64.77,64.8,24900.0,48.7463,48.7614,48.7012,48.7238,24900.0
2012-04-26 14:50:00,64.8,64.81,64.75,64.79,24200.0,48.7238,48.7313,48.6862,48.7162,24200.0
2012-04-26 15:00:00,64.79,64.8,64.74,64.76,46300.0,48.7162,48.7238,48.6787,48.6937,46300.0
2012-04-26 15:10:00,64.76,64.85,64.74,64.84,43000.0,48.6937,48.7614,48.6787,48.7538,43000.0
2012-04-26 15:20:00,64.85,64.92,64.84,64.89,51500.0,48.7614,48.814,48.7538,48.7914,51500.0
2012-04-26 15:30:00,64.89,64.9,64.85,64.86,67500.0,48.7914,48.799,48.7614,48.7689,67500.0
2012-04-26 15:40:00,64.86,64.86,64.79,64.84,92900.0,48.7689,48.7689,48.7162,48.7538,92900.0
2012-04-26 15:50:00,64.84,64.89,64.79,64.87,174500.0,48.7538,48.7914,48.7162,48.7764,174500.0
2012-04-27 09:30:00,65.0,65.0,64.78,64.83,72100.0,48.8741,48.8741,48.7087,48.7463,72100.0
2012-04-27 09:40:00,64.83,64.83,64.55,64.57,26700.0,48.7463,48.7463,48.5358,48.5508,26700.0
2012-04-27 09:50:00,64.58,64.82,64.58,64.78,27700.0,48.5583,48.7388,48.5583,48.7087,27700.0
2012-04-27 10:00:00,64.78,64.8,64.68,64.76,25000.0,48.7087,48.7238,48.6335,48.6937,25000.0
2012-04-27 10:10:00,64.76,64.76,64.65,64.72,50700.0,48.6937,48.6937,48.611,48.6636,50700.0
2012-04-27 10:20:00,64.74,64.75,64.7,64.75,40000.0,48.6787,48.6862,48.6486,48.6862,40000.0
2012-04-27 10:30:00,64.75,64.76,64.73,64.74,32400.0,48.6862,48.6937,48.6711,48.6787,32400.0
2012-04-27 10:40:00,64.75,64.76,64.72,64.73,17200.0,48.6862,48.6937,48.6636,48.6711,17200.0
2012-04-27 10:50:00,64.75,64.77,64.73,64.75,31000.0,48.6862,48.7012,48.6711,48.6862,31000.0
2012-04-27 11:00:00,64.75,64.76,64.68,64.72,34500.0,48.6862,48.6937,48.6335,48.6636,34500.0
2012-04-27 11:10:00,64.72,64.81,64.7,64.8,31800.0,48.6636,48.7313,48.6486,48.7238,31800.0
2012-04-27 11:20:00,64.8,64.82,64.77,64.77,44600.0,48.7238,48.7388,48.7012,48.7012,44600.0
2012-04-27 11:30:00,64.77,64.86,64.76,64.84,56400.0,48.7012,48.7689,48.6937,48.7538,56400.0
2012-04-27 11:40:00,64.84,64.88,64.82,64.88,16100.0,48.7538,48.7839,48.7388,48.7839,16100.0
2012-04-27 11:50:00,64.89,64.9,64.83,64.9,15600.0,48.7914,48.799,48.7463,48.799,15600.0
2012-04-27 12:00:00,64.89,64.89,64.84,64.86,20300.0,48.7914,48.7914,48.7538,48.7689,20300.0
2012-04-27 12:10:00,64.84,64.89,64.84,64.87,8900.0,48.7538,48.7914,48.7538,48.7764,8900.0
2012-04-27 12:20:00,64.86,64.94,64.84,64.94,18600.0,48.7689,48.829,48.7538,48.829,18600.0
2012-04-27 12:30:00,64.94,64.96,64.85,64.86,28300.0,48.829,48.8441,48.7614,48.7689,28300.0
2012-04-27 12:40:00,64.86,64.95,64.85,64.93,36300.0,48.7689,48.8366,48.7614,48.8215,36300.0
2012-04-27 12:50:00,64.94,64.97,64.87,64.87,21700.0,48.829,48.8516,48.7764,48.7764,21700.0
2012-04-27 13:00:00,64.88,64.91,64.85,64.86,18100.0,48.7839,48.8065,48.7614,48.7689,18100.0
2012-04-27 13:10:00,64.87,64.87,64.83,64.86,10500.0,48.7764,48.7764,48.7463,48.7689,10500.0
2012-04-27 13:20:00,64.86,64.9,64.84,64.89,21100.0,48.7689,48.799,48.7538,48.7914,21100.0
2012-04-27 13:30:00,64.88,64.94,64.88,64.91,48400.0,48.7839,48.829,48.7839,48.8065,48400.0
2012-04-27 13:40:00,64.9,64.94,64.88,64.9,48800.0,48.799,48.829,48.7839,48.799,48800.0
2012-04-27 13:50:00,64.9,64.91,64.87,64.89,89100.0,48.799,48.8065,48.7764,48.7914,89100.0
2012-04-27 14:00:00,64.9,64.97,64.9,64.95,37500.0,48.799,48.8516,48.799,48.8366,37500.0
2012-04-27 14:10:00,64.96,64.97,64.95,64.96,17700.0,48.8441,48.8516,48.8366,48.8441,17700.0
2012-04-27 14:20:00,64.97,65.01,64.94,64.94,20200.0,48.8516,48.8817,48.829,48.829,20200.0
2012-04-27 14:30:00,64.94,65.01,64.91,64.98,55800.0,48.829,48.8817,48.8065,48.8591,55800.0
2012-04-27 14:40:00,64.99,65.05,64.97,65.03,33300.0,48.8666,48.9117,48.8516,48.8967,33300.0
2012-04-27 14:50:00,65.04,65.08,65.04,65.05,16100.0,48.9042,48.9343,48.9042,48.9117,16100.0
2012-04-27 15:00:00,65.05,65.07,64.98,65.04,31800.0,48.9117,48.9268,48.8591,48.9042,31800.0
2012-04-27 15:10:00,65.06,65.11,65.05,65.07,44200.0,48.9193,48.9569,48.9117,48.9268,44200.0
2012-04-27 15:20:00,65.08,65.11,65.05,65.08,58600.0,48.9343,48.9569,48.9117,48.9343,58600.0
2012-04-27 15:30:00,65.09,65.14,65.07,65.08,45300.0,48.9418,48.9794,48.9268,48.9343,45300.0
2012-04-27 15:40:00,65.08,65.17,65.06,65.14,93000.0,48.9343,49.002,48.9193,48.9794,93000.0
2012-04-27 15:50:00,65.14,65.15,65.1,65.1,189900.0,48.9794,48.9869,48.9493,48.9493,189900.0
2012-04-30 09:30:00,65.16,65.17,64.9,65.1,47400.0,48.9945,49.002,48.799,48.9493,47400.0
2012-04-30 09:40:00,65.09,65.13,64.94,65.13,41700.0,48.9418,48.9719,48.829,48.9719,41700.0
2012-04-30 09:50:00,65.12,65.12,65.0,65.0,38500.0,48.9644,48.9644,48.8741,48.8741,38500.0
2012-04-30 10:00:00,65.0,65.1,64.96,65.1,32000.0,48.8741,48.9493,48.8441,48.9493,32000.0
2012-04-30 10:10:00,65.11,65.21,65.05,65.15,33400.0,48.9569,49.032,48.9117,48.9869,33400.0
2012-04-30 10:20:00,65.15,65.26,65.14,65.24,19100.0,48.9869,49.0696,48.9794,49.0546,19100.0
2012-04-30 10:30:00,65.22,65.29,65.15,65.29,23700.0,49.0396,49.0922,48.9869,49.0922,23700.0
2012-04-30 10:40:00,65.29,65.35,65.24,65.26,27300.0,49.0922,49.1373,49.0546,49.0696,27300.0
2012-04-30 10:50:00,65.25,65.29,65.22,65.23,61600.0,49.0621,49.0922,49.0396,49.0471,61600.0
2012-04-30 11:00:00,65.22,65.26,65.2,65.26,29300.0,49.0396,49.0696,49.0245,49.0696,29300.0
2012-04-30 11:10:00,65.26,65.3,65.23,65.29,34700.0,49.0696,49.0997,49.0471,49.0922,34700.0
2012-04-30 11:20:00,65.3,65.37,65.27,65.35,40200.0,49.0997,49.1524,49.0772,49.1373,40200.0
2012-04-30 11:30:00,65.37,65.37,65.31,65.35,45300.0,49.1524,49.1524,49.1072,49.1373,45300.0
2012-04-30 11:40:00,65.35,65.4,65.34,65.4,18800.0,49.1373,49.1749,49.1298,49.1749,18800.0
2012-04-30 11:50:00,65.4,65.49,65.4,65.46,24600.0,49.1749,49.2426,49.1749,49.22,24600.0
2012-04-30 12:00:00,65.45,65.47,65.4,65.43,54200.0,49.2125,49.2275,49.1749,49.1975,54200.0
2012-04-30 12:10:00,65.44,65.46,65.4,65.4,15000.0,49.205,49.22,49.1749,49.1749,15000.0
2012-04-30 12:20:00,65.4,65.41,65.36,65.36,13200.0,49.1749,49.1824,49.1448,49.1448,13200.0
2012-04-30 12:30:00,65.36,65.37,65.28,65.31,26100.0,49.1448,49.1524,49.0847,49.1072,26100.0
2012-04-30 12:40:00,65.31,65.35,65.31,65.31,21100.0,49.1072,49.1373,49.1072,49.1072,21100.0
2012-04-30 12:50:00,65.32,65.32,65.27,65.27,21300.0,49.1148,49.1148,49.0772,49.0772,21300.0
2012-04-30 13:00:00,65.26,65.33,65.24,65.3,69300.0,49.0696,49.1223,49.0546,49.0997,69300.0
2012-04-30 13:10:00,65.3,65.33,65.27,65.32,14500.0,49.0997,49.1223,49.0772,49.1148,14500.0
2012-04-30 13:20:00,65.31,65.33,65.22,65.27,30800.0,49.1072,49.1223,49.0396,49.0772,30800.0
2012-04-30 13:30:00,65.27,65.27,65.19,65.25,18400.0,49.0772,49.0772,49.017,49.0621,18400.0
2012-04-30 13:40:00,65.26,65.26,65.2,65.25,13200.0,49.0696,49.0696,49.0245,49.0621,13200.0
2012-04-30 13:50:00,65.24,65.32,65.24,65.32,18300.0,49.0546,49.1148,49.0546,49.1148,18300.0
2012-04-30 14:00:00,65.32,65.34,65.29,65.33,30800.0,49.1148,49.1298,49.0922,49.1223,30800.0
2012-04-30 14:10:00,65.33,65.38,65.32,65.37,17600.0,49.1223,49.1599,49.1148,49.1524,17600.0
2012-04-30 14:20:00,65.38,65.4,65.35,65.37,15100.0,49.1599,49.1749,49.1373,49.1524,15100.0
2012-04-30 14:30:00,65.38,65.38,65.32,65.34,66800.0,49.1599,49.1599,49.1148,49.1298,66800.0
2012-04-30 14:40:00,65.34,65.36,65.33,65.36,33100.0,49.1298,49.1448,49.1223,49.1448,33100.0
2012-04-30 14:50:00,65.36,65.45,65.36,65.43,25000.0,49.1448,49.2125,49.1448,49.1975,25000.0
2012-04-30 15:00:00,65.44,65.45,65.38,65.39,64600.0,49.205,49.2125,49.1599,49.1674,64600.0
2012-04-30 15:10:00,65.39,65.41,65.34,65.41,104300.0,49.1674,49.1824,49.1298,49.1824,104300.0
2012-04-30 15:20:00,65.41,65.43,65.4,65.42,29000.0,49.1824,49.1975,49.1749,49.19,29000.0
2012-04-30 15:30:00,65.42,65.45,65.4,65.44,58600.0,49.19,49.2125,49.1749,49.205,58600.0
2012-04-30 15:40:00,65.44,65.5,65.43,65.48,141900.0,49.205,49.2501,49.1975,49.2351,141900.0
2012-04-30 15:50:00,65.48,65.59,65.47,65.58,190500.0,49.2351,49.3178,49.2275,49.3103,190500.0
2012-05-01 09:30:00,65.64,65.76,65.33,65.34,65000.0,49.3554,49.4456,49.1223,49.1298,65000.0
2012-05-01 09:40:00,65.36,65.46,65.31,65.43,92400.0,49.1448,49.22,49.1072,49.1975,92400.0
2012-05-01 09:50:00,65.43,65.59,65.43,65.55,46100.0,49.1975,49.3178,49.1975,49.2877,46100.0
2012-05-01 10:00:00,65.56,65.91,65.54,65.87,54100.0,49.2952,49.5584,49.2802,49.5283,54100.0
2012-05-01 10:10:00,65.88,66.02,65.87,66.02,57600.0,49.5358,49.6411,49.5283,49.6411,57600.0
2012-05-01 10:20:00,66.01,66.06,65.88,66.06,104800.0,49.6336,49.6712,49.5358,49.6712,104800.0
2012-05-01 10:30:00,66.06,66.07,65.92,65.96,50200.0,49.6712,49.6787,49.5659,49.596,50200.0
2012-05-01 10:40:00,65.96,66.0,65.82,65.86,48200.0,49.596,49.6261,49.4907,49.5208,48200.0
2012-05-01 10:50:00,65.87,65.91,65.79,65.79,44700.0,49.5283,49.5584,49.4682,49.4682,44700.0
2012-05-01 11:00:00,65.8,65.83,65.75,65.82,61500.0,49.4757,49.4982,49.4381,49.4907,61500.0
2012-05-01 11:10:00,65.82,65.88,65.81,65.87,22300.0,49.4907,49.5358,49.4832,49.5283,22300.0
2012-05-01 11:20:00,65.87,65.94,65.85,65.89,34500.0,49.5283,49.5809,49.5133,49.5433,34500.0
2012-05-01 11:30:00,65.89,65.9,65.85,65.87,41100.0,49.5433,49.5509,49.5133,49.5283,41100.0
2012-05-01 11:40:00,65.87,65.94,65.85,65.94,54800.0,49.5283,49.5809,49.5133,49.5809,54800.0
2012-05-01 11:50:00,65.92,66.0,65.88,65.91,46400.0,49.5659,49.6261,49.5358,49.5584,46400.0
2012-05-01 12:00:00,65.92,65.92,65.9,65.91,29200.0,49.5659,49.5659,49.5509,49.5584,29200.0
2012-05-01 12:10:00,65.92,65.93,65.86,65.9,28500.0,49.5659,49.5734,49.5208,49.5509,28500.0
2012-05-01 12:20:00,65.91,65.98,65.89,65.98,50100.0,49.5584,49.611,49.5433,49.611,50100.0
2012-05-01 12:30:00,65.98,65.99,65.87,65.95,26900.0,49.611,49.6185,49.5283,49.5885,26900.0
2012-05-01 12:40:00,65.95,65.95,65.87,65.89,19800.0,49.5885,49.5885,49.5283,49.5433,19800.0
2012-05-01 12:50:00,65.89,65.92,65.87,65.89,23400.0,49.5433,49.5659,49.5283,49.5433,23400.0
2012-05-01 13:00:00,65.89,66.0,65.89,66.0,33500.0,49.5433,49.6261,49.5433,49.6261,33500.0
2012-05-01 13:10:00,66.0,66.05,65.99,66.02,54800.0,49.6261,49.6637,49.6185,49.6411,54800.0
2012-05-01 13:20:00,66.02,66.12,66.0,66.1,36900.0,49.6411,49.7163,49.6261,49.7012,36900.0
2012-05-01 13:30:00,66.1,66.11,66.0,66.02,50000.0,49.7012,49.7088,49.6261,49.6411,50000.0
2012-05-01 13:40:00,66.02,66.02,65.87,65.89,38800.0,49.6411,49.6411,49.5283,49.5433,38800.0
2012-05-01 13:50:00,65.9,65.93,65.86,65.87,51500.0,49.5509,49.5734,49.5208,49.5283,51500.0
2012-05-01 14:00:00,65.87,65.93,65.82,65.93,35200.0,49.5283,49.5734,49.4907,49.5734,35200.0
2012-05-01 14:10:00,65.91,65.98,65.88,65.96,33500.0,49.5584,49.611,49.5358,49.596,33500.0
2012-05-01 14:20:00,65.96,66.04,65.89,65.9,52400.0,49.596,49.6561,49.5433,49.5509,52400.0
2012-05-01 14:30:00,65.9,65.9,65.78,65.78,92200.0,49.5509,49.5509,49.4606,49.4606,92200.0
2012-05-01 14:40:00,65.78,65.8,65.62,65.66,91500.0,49.4606,49.4757,49.3403,49.3704,91500.0
2012-05-01 14:50:00,65.67,65.7,65.64,65.66,52100.0,49.3779,49.4005,49.3554,49.3704,52100.0
2012-05-01 15:00:00,65.66,65.67,65.58,65.61,58100.0,49.3704,49.3779,49.3103,49.3328,58100.0
2012-05-01 15:10:00,65.61,65.63,65.59,65.62,33100.0,49.3328,49.3479,49.3178,49.3403,33100.0
2012-05-01 15:20:00,65.62,65.62,65.45,65.47,117000.0,49.3403,49.3403,49.2125,49.2275,117000.0
2012-05-01 15:30:00,65.48,65.49,65.37,65.4,89700.0,49.2351,49.2426,49.1524,49.1749,89700.0
2012-05-01 15:40:00,65.4,65.51,65.39,65.51,116400.0,49.1749,49.2576,49.1674,49.2576,116400.0
2012-05-01 15:50:00,65.51,65.51,65.39,65.45,305600.0,49.2576,49.2576,49.1674,49.2125,305600.0
2012-05-02 09:30:00,65.14,65.33,64.94,65.01,79800.0,48.9794,49.1223,48.829,48.8817,79800.0
2012-05-02 09:40:00,65.01,65.25,64.92,65.2,46300.0,48.8817,49.0621,48.814,49.0245,46300.0
2012-05-02 09:50:00,65.21,65.29,64.99,64.99,53400.0,49.032,49.0922,48.8666,48.8666,53400.0
2012-05-02 10:00:00,65.01,65.07,64.95,65.04,72900.0,48.8817,48.9268,48.8366,48.9042,72900.0
2012-05-02 10:10:00,65.02,65.08,64.95,65.06,56100.0,48.8892,48.9343,48.8366,48.9193,56100.0
2012-05-02 10:20:00,65.06,65.21,65.03,65.21,38200.0,48.9193,49.032,48.8967,49.032,38200.0
2012-05-02 10:30:00,65.2,65.34,65.17,65.33,21100.0,49.0245,49.1298,49.002,49.1223,21100.0
2012-05-02 10:40:00,65.33,65.34,65.26,65.32,25500.0,49.1223,49.1298,49.0696,49.1148,25500.0
2012-05-02 10:50:00,65.32,65.39,65.29,65.35,54300.0,49.1148,49.1674,49.0922,49.1373,54300.0
2012-05-02 11:00:00,65.36,65.5,65.34,65.49,61300.0,49.1448,49.2501,49.1298,49.2426,61300.0
2012-05-02 11:10:00,65.49,65.56,65.46,65.54,39700.0,49.2426,49.2952,49.22,49.2802,39700.0
2012-05-02 11:20:00,65.54,65.63,65.52,65.57,75300.0,49.2802,49.3479,49.2651,49.3027,75300.0
2012-05-02 11:30:00,65.57,65.61,65.52,65.61,35100.0,49.3027,49.3328,49.2651,49.3328,35100.0
2012-05-02 11:40:00,65.62,65.8,65.62,65.7,36100.0,49.3403,49.4757,49.3403,49.4005,36100.0
2012-05-02 11:50:00,65.69,65.76,65.51,65.53,91300.0,49.393,49.4456,49.2576,49.2727,91300.0
2012-05-02 12:00:00,65.54,65.54,65.46,65.5,27300.0,49.2802,49.2802,49.22,49.2501,27300.0
2012-05-02 12:10:00,65.5,65.5,65.45,65.47,41200.0,49.2501,49.2501,49.2125,49.2275,41200.0
2012-05-02 12:20:00,65.47,65.51,65.41,65.5,62600.0,49.2275,49.2576,49.1824,49.2501,62600.0
2012-05-02 12:30:00,65.5,65.53,65.46,65.48,41400.0,49.2501,49.2727,49.22,49.2351,41400.0
2012-05-02 12:40:00,65.48,65.54,65.48,65.54,52500.0,49.2351,49.2802,49.2351,49.2802,52500.0
2012-05-02 12:50:00,65.55,65.62,65.54,65.6,167300.0,49.2877,49.3403,49.2802,49.3253,167300.0
2012-05-02 13:00:00,65.59,65.72,65.59,65.72,67300.0,49.3178,49.4155,49.3178,49.4155,67300.0
2012-05-02 13:10:00,65.72,65.79,65.68,65.69,43500.0,49.4155,49.4682,49.3854,49.393,43500.0
2012-05-02 13:20:00,65.7,65.77,65.69,65.73,22900.0,49.4005,49.4531,49.393,49.423,22900.0
2012-05-02 13:30:00,65.73,65.77,65.73,65.74,19100.0,49.423,49.4531,49.423,49.4306,19100.0
2012-05-02 13:40:00,65.75,65.81,65.72,65.8,27900.0,49.4381,49.4832,49.4155,49.4757,27900.0
2012-05-02 13:50:00,65.8,65.82,65.77,65.8,30400.0,49.4757,49.4907,49.4531,49.4757,30400.0
2012-05-02 14:00:00,65.8,65.81,65.75,65.77,26700.0,49.4757,49.4832,49.4381,49.4531,26700.0
2012-05-02 14:10:00,65.77,65.85,65.77,65.85,22400.0,49.4531,49.5133,49.4531,49.5133,22400.0
2012-05-02 14:20:00,65.85,65.93,65.84,65.91,48300.0,49.5133,49.5734,49.5058,49.5584,48300.0
2012-05-02 14:30:00,65.91,65.92,65.88,65.91,39400.0,49.5584,49.5659,49.5358,49.5584,39400.0
2012-05-02 14:40:00,65.91,65.98,65.91,65.96,25500.0,49.5584,49.611,49.5584,49.596,25500.0
2012-05-02 14:50:00,65.95,65.98,65.83,65.84,50800.0,49.5885,49.611,49.4982,49.5058,50800.0
2012-05-02 15:00:00,65.85,65.87,65.82,65.84,78100.0,49.5133,49.5283,49.4907,49.5058,78100.0
2012-05-02 15:10:00,65.84,65.89,65.81,65.87,59000.0,49.5058,49.5433,49.4832,49.5283,59000.0
2012-05-02 15:20:00,65.87,65.94,65.86,65.9,56900.0,49.5283,49.5809,49.5208,49.5509,56900.0
2012-05-02 15:30:00,65.9,65.91,65.73,65.77,78200.0,49.5509,49.5584,49.423,49.4531,78200.0
2012-05-02 15:40:00,65.77,65.93,65.76,65.9,86400.0,49.4531,49.5734,49.4456,49.5509,86400.0
2012-05-02 15:50:00,65.9,65.98,65.83,65.95,250400.0,49.5509,49.611,49.4982,49.5885,250400.0
2012-05-03 09:30:00,67.01,68.52,66.49,68.15,601600.0,50.3855,51.5209,49.9945,51.2427,601600.0
2012-05-03 09:40:00,68.11,68.15,67.72,67.81,202300.0,51.2126,51.2427,50.9193,50.987,202300.0
2012-05-03 09:50:00,67.81,67.89,67.51,67.55,168000.0,50.987,51.0472,50.7614,50.7915,168000.0
2012-05-03 10:00:00,67.55,67.83,67.42,67.81,123800.0,50.7915,51.0021,50.6938,50.987,123800.0
2012-05-03 10:10:00,67.78,67.81,67.63,67.72,95200.0,50.9645,50.987,50.8517,50.9193,95200.0
2012-05-03 10:20:00,67.74,67.76,67.64,67.67,77200.0,50.9344,50.9494,50.8592,50.8817,77200.0
2012-05-03 10:30:00,67.69,67.7,67.43,67.46,96900.0,50.8968,50.9043,50.7013,50.7238,96900.0
2012-05-03 10:40:00,67.46,67.49,67.19,67.31,168600.0,50.7238,50.7464,50.5208,50.6111,168600.0
2012-05-03 10:50:00,67.31,67.36,67.17,67.29,165100.0,50.6111,50.6487,50.5058,50.596,165100.0
2012-05-03 11:00:00,67.28,67.34,67.26,67.31,90900.0,50.5885,50.6336,50.5735,50.6111,90900.0
2012-05-03 11:10:00,67.31,67.41,67.28,67.39,70200.0,50.6111,50.6863,50.5885,50.6712,70200.0
2012-05-03 11:20:00,67.39,67.51,67.33,67.37,108500.0,50.6712,50.7614,50.6261,50.6562,108500.0
2012-05-03 11:30:00,67.37,67.42,67.24,67.25,71100.0,50.6562,50.6938,50.5584,50.5659,71100.0
2012-05-03 11:40:00,67.24,67.32,67.16,67.19,87100.0,50.5584,50.6186,50.4983,50.5208,87100.0
2012-05-03 11:50:00,67.18,67.29,67.08,67.17,59500.0,50.5133,50.596,50.4381,50.5058,59500.0
2012-05-03 12:00:00,67.17,67.19,67.0,67.06,124400.0,50.5058,50.5208,50.378,50.4231,124400.0
2012-05-03 12:10:00,67.06,67.11,66.96,67.0,159700.0,50.4231,50.4607,50.3479,50.378,159700.0
2012-05-03 12:20:00,67.01,67.01,66.92,66.95,41500.0,50.3855,50.3855,50.3178,50.3404,41500.0
2012-05-03 12:30:00,66.95,66.97,66.74,66.83,59200.0,50.3404,50.3554,50.1825,50.2501,59200.0
2012-05-03 12:40:00,66.82,66.9,66.8,66.83,68500.0,50.2426,50.3028,50.2276,50.2501,68500.0
2012-05-03 12:50:00,66.83,66.83,66.63,66.64,41600.0,50.2501,50.2501,50.0998,50.1073,41600.0
2012-05-03 13:00:00,66.63,66.74,66.62,66.67,69000.0,50.0998,50.1825,50.0922,50.1298,69000.0
2012-05-03 13:10:00,66.67,66.69,66.44,66.59,130000.0,50.1298,50.1449,49.9569,50.0697,130000.0
2012-05-03 13:20:00,66.59,66.65,66.48,66.64,102500.0,50.0697,50.1148,49.987,50.1073,102500.0
2012-05-03 13:30:00,66.65,66.66,66.48,66.49,66400.0,50.1148,50.1223,49.987,49.9945,66400.0
2012-05-03 13:40:00,66.49,66.5,66.37,66.5,151800.0,49.9945,50.002,49.9043,50.002,151800.0
2012-05-03 13:50:00,66.5,66.61,66.46,66.54,114600.0,50.002,50.0847,49.9719,50.0321,114600.0
2012-05-03 14:00:00,66.54,66.59,66.51,66.54,89000.0,50.0321,50.0697,50.0095,50.0321,89000.0
2012-05-03 14:10:00,66.55,66.72,66.55,66.69,129600.0,50.0396,50.1674,50.0396,50.1449,129600.0
2012-05-03 14:20:00,66.69,66.76,66.63,66.74,101800.0,50.1449,50.1975,50.0998,50.1825,101800.0
2012-05-03 14:30:00,66.74,66.85,66.73,66.82,73100.0,50.1825,50.2652,50.175,50.2426,73100.0
2012-05-03 14:40:00,66.82,66.86,66.72,66.74,92200.0,50.2426,50.2727,50.1674,50.1825,92200.0
2012-05-03 14:50:00,66.73,66.79,66.64,66.68,47400.0,50.175,50.2201,50.1073,50.1374,47400.0
2012-05-03 15:00:00,66.67,66.68,66.5,66.57,160600.0,50.1298,50.1374,50.002,50.0546,160600.0
2012-05-03 15:10:00,66.55,66.87,66.55,66.86,91300.0,50.0396,50.2802,50.0396,50.2727,91300.0
2012-05-03 15:20:00,66.87,67.01,66.79,66.82,99200.0,50.2802,50.3855,50.2201,50.2426,99200.0
2012-05-03 15:30:00,66.82,66.86,66.75,66.84,158200.0,50.2426,50.2727,50.19,50.2577,158200.0
2012-05-03 15:40:00,66.85,67.07,66.82,66.83,140900.0,50.2652,50.4306,50.2426,50.2501,140900.0
2012-05-03 15:50:00,66.83,67.09,66.81,67.06,432500.0,50.2501,50.4456,50.2351,50.4231,432500.0
2012-05-04 09:30:00,66.79,66.79,66.45,66.64,58000.0,50.2201,50.2201,49.9644,50.1073,58000.0
2012-05-04 09:40:00,66.62,67.04,66.56,66.96,149100.0,50.0922,50.408,50.0471,50.3479,149100.0
2012-05-04 09:50:00,66.97,67.35,66.97,67.3,120200.0,50.3554,50.6411,50.3554,50.6035,120200.0
2012-05-04 10:00:00,67.29,67.34,67.02,67.32,59400.0,50.596,50.6336,50.393,50.6186,59400.0
2012-05-04 10:10:00,67.32,67.59,67.29,67.44,76300.0,50.6186,50.8216,50.596,50.7088,76300.0
2012-05-04 10:20:00,67.44,67.48,67.29,67.38,135300.0,50.7088,50.7389,50.596,50.6637,135300.0
2012-05-04 10:30:00,67.37,67.37,67.09,67.11,30900.0,50.6562,50.6562,50.4456,50.4607,30900.0
2012-05-04 10:40:00,67.12,67.25,67.06,67.22,36700.0,50.4682,50.5659,50.4231,50.5434,36700.0
2012-05-04 10:50:00,67.21,67.24,67.14,67.16,51100.0,50.5359,50.5584,50.4832,50.4983,51100.0
2012-05-04 11:00:00,67.14,67.18,66.93,66.94,62800.0,50.4832,50.5133,50.3253,50.3329,62800.0
2012-05-04 11:10:00,66.93,66.99,66.9,66.98,64500.0,50.3253,50.3704,50.3028,50.3629,64500.0
2012-05-04 11:20:00,66.98,67.02,66.94,66.98,88800.0,50.3629,50.393,50.3329,50.3629,88800.0
2012-05-04 11:30:00,66.97,67.05,66.94,66.95,119600.0,50.3554,50.4156,50.3329,50.3404,119600.0
2012-05-04 11:40:00,66.95,66.95,66.79,66.8,35500.0,50.3404,50.3404,50.2201,50.2276,35500.0
2012-05-04 11:50:00,66.79,66.84,66.75,66.79,82700.0,50.2201,50.2577,50.19,50.2201,82700.0
2012-05-04 12:00:00,66.79,66.87,66.79,66.8,58300.0,50.2201,50.2802,50.2201,50.2276,58300.0
2012-05-04 12:10:00,66.79,66.95,66.79,66.84,140500.0,50.2201,50.3404,50.2201,50.2577,140500.0
2012-05-04 12:20:00,66.83,66.84,66.74,66.75,54000.0,50.2501,50.2577,50.1825,50.19,54000.0
2012-05-04 12:30:00,66.75,66.79,66.65,66.7,42700.0,50.19,50.2201,50.1148,50.1524,42700.0
2012-05-04 12:40:00,66.7,66.72,66.68,66.69,47600.0,50.1524,50.1674,50.1374,50.1449,47600.0
2012-05-04 12:50:00,66.68,66.74,66.64,66.66,32700.0,50.1374,50.1825,50.1073,50.1223,32700.0
2012-05-04 13:00:00,66.67,66.7,66.62,66.68,58100.0,50.1298,50.1524,50.0922,50.1374,58100.0
2012-05-04 13:10:00,66.67,66.69,66.63,66.67,17600.0,50.1298,50.1449,50.0998,50.1298,17600.0
2012-05-04 13:20:00,66.67,66.69,66.6,66.65,52500.0,50.1298,50.1449,50.0772,50.1148,52500.0
2012-05-04 13:30:00,66.66,66.71,66.62,66.62,25700.0,50.1223,50.1599,50.0922,50.0922,25700.0
2012-05-04 13:40:00,66.62,66.64,66.6,66.61,22800.0,50.0922,50.1073,50.0772,50.0847,22800.0
2012-05-04 13:50:00,66.6,66.63,66.6,66.61,33500.0,50.0772,50.0998,50.0772,50.0847,33500.0
2012-05-04 14:00:00,66.6,66.63,66.56,66.59,35100.0,50.0772,50.0998,50.0471,50.0697,35100.0
2012-05-04 14:10:00,66.57,66.69,66.56,66.69,40900.0,50.0546,50.1449,50.0471,50.1449,40900.0
2012-05-04 14:20:00,66.69,66.69,66.59,66.61,23300.0,50.1449,50.1449,50.0697,50.0847,23300.0
2012-05-04 14:30:00,66.61,66.62,66.54,66.59,70500.0,50.0847,50.0922,50.0321,50.0697,70500.0
2012-05-04 14:40:00,66.6,66.6,66.51,66.52,28600.0,50.0772,50.0772,50.0095,50.0171,28600.0
2012-05-04 14:50:00,66.51,66.55,66.46,66.52,35000.0,50.0095,50.0396,49.9719,50.0171,35000.0
2012-05-04 15:00:00,66.53,66.58,66.5,66.5,29000.0,50.0246,50.0622,50.002,50.002,29000.0
2012-05-04 15:10:00,66.5,66.5,66.0,66.39,65400.0,50.002,50.002,49.6261,49.9193,65400.0
2012-05-04 15:20:00,66.4,66.41,66.34,66.37,38600.0,49.9268,49.9343,49.8817,49.9043,38600.0
2012-05-04 15:30:00,66.36,66.42,66.32,66.37,103000.0,49.8967,49.9419,49.8667,49.9043,103000.0
2012-05-04 15:40:00,66.37,66.59,66.35,66.58,60800.0,49.9043,50.0697,49.8892,50.0622,60800.0
2012-05-04 15:50:00,66.58,66.59,66.42,66.42,156400.0,50.0622,50.0697,49.9419,49.9419,156400.0
2012-05-07 09:30:00,66.39,66.53,65.9,66.29,129400.0,49.9193,50.0246,49.5509,49.8441,129400.0
2012-05-07 09:40:00,66.29,66.41,66.23,66.37,31600.0,49.8441,49.9343,49.799,49.9043,31600.0
2012-05-07 09:50:00,66.34,66.55,66.32,66.53,76400.0,49.8817,50.0396,49.8667,50.0246,76400.0
2012-05-07 10:00:00,66.54,66.62,66.47,66.47,35400.0,50.0321,50.0922,49.9795,49.9795,35400.0
2012-05-07 10:10:00,66.46,66.49,66.36,66.45,49200.0,49.9719,49.9945,49.8967,49.9644,49200.0
2012-05-07 10:20:00,66.45,66.53,66.38,66.4,52900.0,49.9644,50.0246,49.9118,49.9268,52900.0
2012-05-07 10:30:00,66.41,66.44,66.3,66.33,25300.0,49.9343,49.9569,49.8516,49.8742,25300.0
2012-05-07 10:40:00,66.34,66.54,66.34,66.54,40300.0,49.8817,50.0321,49.8817,50.0321,40300.0
2012-05-07 10:50:00,66.55,66.63,66.49,66.53,23100.0,50.0396,50.0998,49.9945,50.0246,23100.0
2012-05-07 11:00:00,66.54,66.68,66.52,66.66,23800.0,50.0321,50.1374,50.0171,50.1223,23800.0
2012-05-07 11:10:00,66.67,66.69,66.52,66.52,21100.0,50.1298,50.1449,50.0171,50.0171,21100.0
2012-05-07 11:20:00,66.52,66.57,66.44,66.54,28200.0,50.0171,50.0546,49.9569,50.0321,28200.0
2012-05-07 11:30:00,66.55,66.67,66.55,66.57,27400.0,50.0396,50.1298,50.0396,50.0546,27400.0
2012-05-07 11:40:00,66.57,66.61,66.55,66.59,21400.0,50.0546,50.0847,50.0396,50.0697,21400.0
2012-05-07 11:50:00,66.59,66.67,66.57,66.63,54700.0,50.0697,50.1298,50.0546,50.0998,54700.0
2012-05-07 12:00:00,66.64,66.7,66.62,66.68,26200.0,50.1073,50.1524,50.0922,50.1374,26200.0
2012-05-07 12:10:00,66.67,66.68,66.54,66.54,15100.0,50.1298,50.1374,50.0321,50.0321,15100.0
2012-05-07 12:20:00,66.53,66.59,66.52,66.54,14600.0,50.0246,50.0697,50.0171,50.0321,14600.0
2012-05-07 12:30:00,66.55,66.69,66.55,66.69,14400.0,50.0396,50.1449,50.0396,50.1449,14400.0
2012-05-07 12:40:00,66.67,66.71,66.61,66.63,17300.0,50.1298,50.1599,50.0847,50.0998,17300.0
2012-05-07 12:50:00,66.63,66.67,66.59,66.66,28500.0,50.0998,50.1298,50.0697,50.1223,28500.0
2012-05-07 13:00:00,66.67,66.72,66.62,66.71,24800.0,50.1298,50.1674,50.0922,50.1599,24800.0
2012-05-07 13:10:00,66.7,66.72,66.69,66.7,24400.0,50.1524,50.1674,50.1449,50.1524,24400.0
2012-05-07 13:20:00,66.7,66.77,66.68,66.72,47400.0,50.1524,50.205,50.1374,50.1674,47400.0
2012-05-07 13:30:00,66.72,66.76,66.7,66.76,33700.0,50.1674,50.1975,50.1524,50.1975,33700.0
2012-05-07 13:40:00,66.76,66.9,66.75,66.89,31700.0,50.1975,50.3028,50.19,50.2953,31700.0
2012-05-07 13:50:00,66.89,67.03,66.88,67.03,47800.0,50.2953,50.4005,50.2877,50.4005,47800.0
2012-05-07 14:00:00,67.01,67.08,67.0,67.05,54100.0,50.3855,50.4381,50.378,50.4156,54100.0
2012-05-07 14:10:00,67.05,67.09,66.93,66.95,69900.0,50.4156,50.4456,50.3253,50.3404,69900.0
2012-05-07 14:20:00,66.95,67.07,66.94,67.07,44000.0,50.3404,50.4306,50.3329,50.4306,44000.0
2012-05-07 14:30:00,67.07,67.18,67.03,67.17,64900.0,50.4306,50.5133,50.4005,50.5058,64900.0
2012-05-07 14:40:00,67.17,67.26,67.16,67.25,44500.0,50.5058,50.5735,50.4983,50.5659,44500.0
2012-05-07 14:50:00,67.25,67.35,67.22,67.24,70800.0,50.5659,50.6411,50.5434,50.5584,70800.0
2012-05-07 15:00:00,67.24,67.31,67.22,67.24,52100.0,50.5584,50.6111,50.5434,50.5584,52100.0
2012-05-07 15:10:00,67.24,67.31,67.21,67.28,54500.0,50.5584,50.6111,50.5359,50.5885,54500.0
2012-05-07 15:20:00,67.28,67.29,67.16,67.16,68900.0,50.5885,50.596,50.4983,50.4983,68900.0
2012-05-07 15:30:00,67.16,67.3,67.14,67.27,79100.0,50.4983,50.6035,50.4832,50.581,79100.0
2012-05-07 15:40:00,67.28,67.3,67.23,67.26,58900.0,50.5885,50.6035,50.5509,50.5735,58900.0
2012-05-07 15:50:00,67.25,67.25,67.1,67.24,171400.0,50.5659,50.5659,50.4532,50.5584,171400.0
2012-05-08 09:30:00,67.07,67.3,67.06,67.22,112200.0,50.4306,50.6035,50.4231,50.5434,112200.0
2012-05-08 09:40:00,67.22,67.47,67.16,67.43,101100.0,50.5434,50.7314,50.4983,50.7013,101100.0
2012-05-08 09:50:00,67.43,67.48,67.37,67.41,67900.0,50.7013,50.7389,50.6562,50.6863,67900.0
2012-05-08 10:00:00,67.41,67.42,67.08,67.14,83000.0,50.6863,50.6938,50.4381,50.4832,83000.0
2012-05-08 10:10:00,67.12,67.14,67.02,67.12,57500.0,50.4682,50.4832,50.393,50.4682,57500.0
2012-05-08 10:20:00,67.1,67.14,67.02,67.12,81000.0,50.4532,50.4832,50.393,50.4682,81000.0
2012-05-08 10:30:00,67.1,67.15,67.05,67.08,70300.0,50.4532,50.4908,50.4156,50.4381,70300.0
2012-05-08 10:40:00,67.07,67.18,66.98,67.03,80600.0,50.4306,50.5133,50.3629,50.4005,80600.0
2012-05-08 10:50:00,66.99,67.08,66.91,66.98,75900.0,50.3704,50.4381,50.3103,50.3629,75900.0
2012-05-08 11:00:00,66.98,67.03,66.82,66.84,60100.0,50.3629,50.4005,50.2426,50.2577,60100.0
2012-05-08 11:10:00,66.84,66.95,66.72,66.95,60900.0,50.2577,50.3404,50.1674,50.3404,60900.0
2012-05-08 11:20:00,66.93,67.0,66.87,67.0,89200.0,50.3253,50.378,50.2802,50.378,89200.0
2012-05-08 11:30:00,66.98,67.03,66.91,67.03,45000.0,50.3629,50.4005,50.3103,50.4005,45000.0
2012-05-08 11:40:00,67.03,67.12,67.01,67.11,51500.0,50.4005,50.4682,50.3855,50.4607,51500.0
2012-05-08 11:50:00,67.1,67.14,67.04,67.09,65200.0,50.4532,50.4832,50.408,50.4456,65200.0
2012-05-08 12:00:00,67.09,67.11,67.04,67.08,42700.0,50.4456,50.4607,50.408,50.4381,42700.0
2012-05-08 12:10:00,67.09,67.2,67.08,67.2,32900.0,50.4456,50.5283,50.4381,50.5283,32900.0
2012-05-08 12:20:00,67.18,67.19,67.13,67.14,89400.0,50.5133,50.5208,50.4757,50.4832,89400.0
2012-05-08 12:30:00,67.14,67.2,67.12,67.19,77800.0,50.4832,50.5283,50.4682,50.5208,77800.0
2012-05-08 12:40:00,67.19,67.21,67.15,67.17,45900.0,50.5208,50.5359,50.4908,50.5058,45900.0
2012-05-08 12:50:00,67.17,67.19,67.15,67.16,20300.0,50.5058,50.5208,50.4908,50.4983,20300.0
2012-05-08 13:00:00,67.15,67.17,67.14,67.17,71800.0,50.4908,50.5058,50.4832,50.5058,71800.0
2012-05-08 13:10:00,67.18,67.29,67.17,67.27,29300.0,50.5133,50.596,50.5058,50.581,29300.0
2012-05-08 13:20:00,67.27,67.34,67.27,67.32,52500.0,50.581,50.6336,50.581,50.6186,52500.0
2012-05-08 13:30:00,67.32,67.35,67.3,67.31,61700.0,50.6186,50.6411,50.6035,50.6111,61700.0
2012-05-08 13:40:00,67.31,67.34,67.27,67.29,36200.0,50.6111,50.6336,50.581,50.596,36200.0
2012-05-08 13:50:00,67.3,67.3,67.18,67.25,26700.0,50.6035,50.6035,50.5133,50.5659,26700.0
2012-05-08 14:00:00,67.25,67.26,67.18,67.19,59400.0,50.5659,50.5735,50.5133,50.5208,59400.0
2012-05-08 14:10:00,67.2,67.24,67.18,67.24,52400.0,50.5283,50.5584,50.5133,50.5584,52400.0
2012-05-08 14:20:00,67.24,67.3,67.23,67.27,55600.0,50.5584,50.6035,50.5509,50.581,55600.0
2012-05-08 14:30:00,67.27,67.31,67.24,67.29,51200.0,50.581,50.6111,50.5584,50.596,51200.0
2012-05-08 14:40:00,67.29,67.34,67.28,67.33,57600.0,50.596,50.6336,50.5885,50.6261,57600.0
2012-05-08 14:50:00,67.33,67.48,67.33,67.46,47600.0,50.6261,50.7389,50.6261,50.7238,47600.0
2012-05-08 15:00:00,67.46,67.51,67.38,67.41,49700.0,50.7238,50.7614,50.6637,50.6863,49700.0
2012-05-08 15:10:00,67.41,67.62,67.37,67.62,44200.0,50.6863,50.8442,50.6562,50.8442,44200.0
2012-05-08 15:20:00,67.62,67.69,67.5,67.65,78800.0,50.8442,50.8968,50.7539,50.8667,78800.0
2012-05-08 15:30:00,67.63,67.77,67.61,67.72,115500.0,50.8517,50.9569,50.8366,50.9193,115500.0
2012-05-08 15:40:00,67.72,67.75,67.56,67.6,133700.0,50.9193,50.9419,50.799,50.8291,133700.0
2012-05-08 15:50:00,67.61,67.8,67.6,67.74,356500.0,50.8366,50.9795,50.8291,50.9344,356500.0
2012-05-09 09:30:00,67.35,67.52,67.25,67.37,90700.0,50.6411,50.769,50.5659,50.6562,90700.0
2012-05-09 09:40:00,67.33,67.42,67.26,67.33,73300.0,50.6261,50.6938,50.5735,50.6261,73300.0
2012-05-09 09:50:00,67.33,67.38,67.26,67.28,86600.0,50.6261,50.6637,50.5735,50.5885,86600.0
2012-05-09 10:00:00,67.29,67.46,67.21,67.29,117500.0,50.596,50.7238,50.5359,50.596,117500.0
2012-05-09 10:10:00,67.31,67.48,67.12,67.17,129700.0,50.6111,50.7389,50.4682,50.5058,129700.0
2012-05-09 10:20:00,67.17,67.19,66.82,66.9,127800.0,50.5058,50.5208,50.2426,50.3028,127800.0
2012-05-09 10:30:00,66.9,67.02,66.88,67.01,77700.0,50.3028,50.393,50.2877,50.3855,77700.0
2012-05-09 10:40:00,67.0,67.17,66.94,67.06,52600.0,50.378,50.5058,50.3329,50.4231,52600.0
2012-05-09 10:50:00,67.07,67.31,67.05,67.26,49800.0,50.4306,50.6111,50.4156,50.5735,49800.0
2012-05-09 11:00:00,67.26,67.45,67.12,67.39,51200.0,50.5735,50.7163,50.4682,50.6712,51200.0
2012-05-09 11:10:00,67.38,67.5,67.34,67.34,96400.0,50.6637,50.7539,50.6336,50.6336,96400.0
2012-05-09 11:20:00,67.34,67.45,67.34,67.45,46900.0,50.6336,50.7163,50.6336,50.7163,46900.0
2012-05-09 11:30:00,67.45,67.62,67.41,67.62,90400.0,50.7163,50.8442,50.6863,50.8442,90400.0
2012-05-09 11:40:00,67.61,67.63,67.51,67.56,35000.0,50.8366,50.8517,50.7614,50.799,35000.0
2012-05-09 11:50:00,67.56,67.57,67.45,67.52,52400.0,50.799,50.8066,50.7163,50.769,52400.0
2012-05-09 12:00:00,67.52,67.59,67.46,67.5,54000.0,50.769,50.8216,50.7238,50.7539,54000.0
2012-05-09 12:10:00,67.51,67.55,67.37,67.54,104000.0,50.7614,50.7915,50.6562,50.784,104000.0
2012-05-09 12:20:00,67.55,67.56,67.43,67.5,80000.0,50.7915,50.799,50.7013,50.7539,80000.0
2012-05-09 12:30:00,67.5,67.53,67.4,67.51,36500.0,50.7539,50.7765,50.6787,50.7614,36500.0
2012-05-09 12:40:00,67.49,67.62,67.47,67.62,50900.0,50.7464,50.8442,50.7314,50.8442,50900.0
2012-05-09 12:50:00,67.59,67.62,67.5,67.56,26400.0,50.8216,50.8442,50.7539,50.799,26400.0
2012-05-09 13:00:00,67.56,67.65,67.51,67.52,25100.0,50.799,50.8667,50.7614,50.769,25100.0
2012-05-09 13:10:00,67.52,67.58,67.5,67.52,31200.0,50.769,50.8141,50.7539,50.769,31200.0
2012-05-09 13:20:00,67.53,67.68,67.53,67.55,290600.0,50.7765,50.8893,50.7765,50.7915,290600.0
2012-05-09 13:30:00,67.54,67.61,67.53,67.55,83100.0,50.784,50.8366,50.7765,50.7915,83100.0
2012-05-09 13:40:00,67.56,67.64,67.52,67.54,128500.0,50.799,50.8592,50.769,50.784,128500.0
2012-05-09 13:50:00,67.54,67.58,67.49,67.51,33400.0,50.784,50.8141,50.7464,50.7614,33400.0
2012-05-09 14:00:00,67.52,67.54,67.44,67.45,30200.0,50.769,50.784,50.7088,50.7163,30200.0
2012-05-09 14:10:00,67.46,67.49,67.4,67.43,64700.0,50.7238,50.7464,50.6787,50.7013,64700.0
2012-05-09 14:20:00,67.45,67.48,67.43,67.44,22300.0,50.7163,50.7389,50.7013,50.7088,22300.0
2012-05-09 14:30:00,67.45,67.45,67.28,67.29,38400.0,50.7163,50.7163,50.5885,50.596,38400.0
2012-05-09 14:40:00,67.3,67.37,67.3,67.3,33100.0,50.6035,50.6562,50.6035,50.6035,33100.0
2012-05-09 14:50:00,67.31,67.38,67.27,67.31,46200.0,50.6111,50.6637,50.581,50.6111,46200.0
2012-05-09 15:00:00,67.3,67.31,67.16,67.16,43900.0,50.6035,50.6111,50.4983,50.4983,43900.0
2012-05-09 15:10:00,67.17,67.27,67.16,67.21,61100.0,50.5058,50.581,50.4983,50.5359,61100.0
2012-05-09 15:20:00,67.22,67.23,67.13,67.14,70100.0,50.5434,50.5509,50.4757,50.4832,70100.0
2012-05-09 15:30:00,67.15,67.18,67.08,67.15,96000.0,50.4908,50.5133,50.4381,50.4908,96000.0
2012-05-09 15:40:00,67.15,67.21,67.09,67.15,103500.0,50.4908,50.5359,50.4456,50.4908,103500.0
2012-05-09 15:50:00,67.15,67.16,66.96,67.01,329200.0,50.4908,50.4983,50.3479,50.3855,329200.0
2012-05-10 09:30:00,67.5,67.6,67.36,67.48,64400.0,50.7539,50.8291,50.6487,50.7389,64400.0
2012-05-10 09:40:00,67.48,67.48,67.23,67.32,78600.0,50.7389,50.7389,50.5509,50.6186,78600.0
2012-05-10 09:50:00,67.32,67.35,67.16,67.16,47000.0,50.6186,50.6411,50.4983,50.4983,47000.0
2012-05-10 10:00:00,67.15,67.18,67.0,67.1,50300.0,50.4908,50.5133,50.378,50.4532,50300.0
2012-05-10 10:10:00,67.12,67.16,67.0,67.14,70200.0,50.4682,50.4983,50.378,50.4832,70200.0
2012-05-10 10:20:00,67.14,67.26,67.07,67.07,94100.0,50.4832,50.5735,50.4306,50.4306,94100.0
2012-05-10 10:30:00,67.07,67.14,67.01,67.03,44200.0,50.4306,50.4832,50.3855,50.4005,44200.0
2012-05-10 10:40:00,67.05,67.13,67.0,67.03,44600.0,50.4156,50.4757,50.378,50.4005,44600.0
2012-05-10 10:50:00,67.03,67.15,66.97,67.14,52300.0,50.4005,50.4908,50.3554,50.4832,52300.0
2012-05-10 11:00:00,67.14,67.19,67.03,67.1,56000.0,50.4832,50.5208,50.4005,50.4532,56000.0
2012-05-10 11:10:00,67.08,67.17,67.07,67.14,39300.0,50.4381,50.5058,50.4306,50.4832,39300.0
2012-05-10 11:20:00,67.15,67.34,67.15,67.34,55900.0,50.4908,50.6336,50.4908,50.6336,55900.0
2012-05-10 11:30:00,67.34,67.58,67.32,67.56,51600.0,50.6336,50.8141,50.6186,50.799,51600.0
2012-05-10 11:40:00,67.55,67.56,67.46,67.52,42700.0,50.7915,50.799,50.7238,50.769,42700.0
2012-05-10 11:50:00,67.53,67.59,67.51,67.58,23900.0,50.7765,50.8216,50.7614,50.8141,23900.0
2012-05-10 12:00:00,67.58,67.59,67.47,67.5,46900.0,50.8141,50.8216,50.7314,50.7539,46900.0
2012-05-10 12:10:00,67.5,67.58,67.49,67.56,36300.0,50.7539,50.8141,50.7464,50.799,36300.0
2012-05-10 12:20:00,67.56,67.63,67.56,67.59,62600.0,50.799,50.8517,50.799,50.8216,62600.0
2012-05-10 12:30:00,67.6,67.69,67.58,67.65,53000.0,50.8291,50.8968,50.8141,50.8667,53000.0
2012-05-10 12:40:00,67.64,67.76,67.64,67.73,43000.0,50.8592,50.9494,50.8592,50.9269,43000.0
2012-05-10 12:50:00,67.73,67.8,67.61,67.65,66700.0,50.9269,50.9795,50.8366,50.8667,66700.0
2012-05-10 13:00:00,67.64,67.71,67.62,67.64,29700.0,50.8592,50.9118,50.8442,50.8592,29700.0
2012-05-10 13:10:00,67.64,67.7,67.57,67.7,13800.0,50.8592,50.9043,50.8066,50.9043,13800.0
2012-05-10 13:20:00,67.68,67.7,67.58,67.62,22500.0,50.8893,50.9043,50.8141,50.8442,22500.0
2012-05-10 13:30:00,67.62,67.68,67.55,67.56,49000.0,50.8442,50.8893,50.7915,50.799,49000.0
2012-05-10 13:40:00,67.56,67.58,67.54,67.56,31600.0,50.799,50.8141,50.784,50.799,31600.0
2012-05-10 13:50:00,67.57,67.63,67.57,67.62,29000.0,50.8066,50.8517,50.8066,50.8442,29000.0
2012-05-10 14:00:00,67.6,67.65,67.59,67.6,29000.0,50.8291,50.8667,50.8216,50.8291,29000.0
2012-05-10 14:10:00,67.61,67.68,67.6,67.67,41700.0,50.8366,50.8893,50.8291,50.8817,41700.0
2012-05-10 14:20:00,67.66,67.72,67.64,67.65,39900.0,50.8742,50.9193,50.8592,50.8667,39900.0
2012-05-10 14:30:00,67.65,67.83,67.65,67.77,93800.0,50.8667,51.0021,50.8667,50.9569,93800.0
2012-05-10 14:40:00,67.76,67.77,67.69,67.69,22000.0,50.9494,50.9569,50.8968,50.8968,22000.0
2012-05-10 14:50:00,67.69,67.78,67.64,67.7,53000.0,50.8968,50.9645,50.8592,50.9043,53000.0
2012-05-10 15:00:00,67.7,67.81,67.69,67.7,83400.0,50.9043,50.987,50.8968,50.9043,83400.0
2012-05-10 15:10:00,67.7,67.84,67.67,67.7,67800.0,50.9043,51.0096,50.8817,50.9043,67800.0
2012-05-10 15:20:00,67.7,67.74,67.65,67.65,71000.0,50.9043,50.9344,50.8667,50.8667,71000.0
2012-05-10 15:30:00,67.65,67.66,67.59,67.62,64500.0,50.8667,50.8742,50.8216,50.8442,64500.0
2012-05-10 15:40:00,67.61,67.64,67.49,67.6,87300.0,50.8366,50.8592,50.7464,50.8291,87300.0
2012-05-10 15:50:00,67.57,67.59,67.41,67.55,253100.0,50.8066,50.8216,50.6863,50.7915,253100.0
2012-05-11 09:30:00,67.11,67.56,67.04,67.51,41700.0,50.4607,50.799,50.408,50.7614,41700.0
2012-05-11 09:40:00,67.52,67.8,67.49,67.77,57800.0,50.769,50.9795,50.7464,50.9569,57800.0
2012-05-11 09:50:00,67.78,67.92,67.71,67.79,62300.0,50.9645,51.0697,50.9118,50.972,62300.0
2012-05-11 10:00:00,67.78,67.91,67.64,67.64,38600.0,50.9645,51.0622,50.8592,50.8592,38600.0
2012-05-11 10:10:00,67.65,67.85,67.65,67.71,55000.0,50.8667,51.0171,50.8667,50.9118,55000.0
2012-05-11 10:20:00,67.72,67.88,67.71,67.82,51500.0,50.9193,51.0396,50.9118,50.9945,51500.0
2012-05-11 10:30:00,67.82,68.0,67.82,67.95,54500.0,50.9945,51.1299,50.9945,51.0923,54500.0
2012-05-11 10:40:00,67.94,68.0,67.88,67.88,17900.0,51.0848,51.1299,51.0396,51.0396,17900.0
2012-05-11 10:50:00,67.88,67.89,67.77,67.79,21500.0,51.0396,51.0472,50.9569,50.972,21500.0
2012-05-11 11:00:00,67.8,68.0,67.71,68.0,34700.0,50.9795,51.1299,50.9118,51.1299,34700.0
2012-05-11 11:10:00,67.99,68.21,67.98,68.12,113400.0,51.1224,51.2878,51.1148,51.2201,113400.0
2012-05-11 11:20:00,68.14,68.14,67.94,67.97,160000.0,51.2351,51.2351,51.0848,51.1073,160000.0
2012-05-11 11:30:00,67.97,67.98,67.84,67.84,42700.0,51.1073,51.1148,51.0096,51.0096,42700.0
2012-05-11 11:40:00,67.83,67.87,67.7,67.87,29800.0,51.0021,51.0321,50.9043,51.0321,29800.0
2012-05-11 11:50:00,67.86,68.08,67.83,68.06,127900.0,51.0246,51.19,51.0021,51.175,127900.0
2012-05-11 12:00:00,68.06,68.06,67.96,67.96,25800.0,51.175,51.175,51.0998,51.0998,25800.0
2012-05-11 12:10:00,67.93,67.94,67.78,67.79,81800.0,51.0772,51.0848,50.9645,50.972,81800.0
2012-05-11 12:20:00,67.8,67.97,67.8,67.88,17000.0,50.9795,51.1073,50.9795,51.0396,17000.0
2012-05-11 12:30:00,67.88,67.94,67.88,67.92,54300.0,51.0396,51.0848,51.0396,51.0697,54300.0
2012-05-11 12:40:00,67.92,67.93,67.91,67.91,30500.0,51.0697,51.0772,51.0622,51.0622,30500.0
2012-05-11 12:50:00,67.91,67.91,67.77,67.8,15700.0,51.0622,51.0622,50.9569,50.9795,15700.0
2012-05-11 13:00:00,67.8,67.81,67.74,67.77,27000.0,50.9795,50.987,50.9344,50.9569,27000.0
2012-05-11 13:10:00,67.77,67.8,67.75,67.8,12400.0,50.9569,50.9795,50.9419,50.9795,12400.0
2012-05-11 13:20:00,67.79,67.83,67.75,67.78,26700.0,50.972,51.0021,50.9419,50.9645,26700.0
2012-05-11 13:30:00,67.78,67.84,67.76,67.76,58100.0,50.9645,51.0096,50.9494,50.9494,58100.0
2012-05-11 13:40:00,67.79,67.87,67.76,67.87,22900.0,50.972,51.0321,50.9494,51.0321,22900.0
2012-05-11 13:50:00,67.87,67.94,67.84,67.88,27300.0,51.0321,51.0848,51.0096,51.0396,27300.0
2012-05-11 14:00:00,67.89,67.93,67.76,67.8,11800.0,51.0472,51.0772,50.9494,50.9795,11800.0
2012-05-11 14:10:00,67.81,67.91,67.79,67.9,13900.0,50.987,51.0622,50.972,51.0547,13900.0
2012-05-11 14:20:00,67.91,67.91,67.84,67.84,57900.0,51.0622,51.0622,51.0096,51.0096,57900.0
2012-05-11 14:30:00,67.83,67.85,67.8,67.81,12000.0,51.0021,51.0171,50.9795,50.987,12000.0
2012-05-11 14:40:00,67.82,67.85,67.8,67.8,41200.0,50.9945,51.0171,50.9795,50.9795,41200.0
2012-05-11 14:50:00,67.8,67.84,67.77,67.82,24900.0,50.9795,51.0096,50.9569,50.9945,24900.0
2012-05-11 15:00:00,67.82,67.84,67.63,67.67,42100.0,50.9945,51.0096,50.8517,50.8817,42100.0
2012-05-11 15:10:00,67.65,67.76,67.63,67.76,22000.0,50.8667,50.9494,50.8517,50.9494,22000.0
2012-05-11 15:20:00,67.77,67.78,67.69,67.74,47100.0,50.9569,50.9645,50.8968,50.9344,47100.0
2012-05-11 15:30:00,67.74,67.75,67.69,67.74,57600.0,50.9344,50.9419,50.8968,50.9344,57600.0
2012-05-11 15:40:00,67.75,67.76,67.61,67.66,100800.0,50.9419,50.9494,50.8366,50.8742,100800.0
2012-05-11 15:50:00,67.67,67.69,67.54,67.61,142000.0,50.8817,50.8968,50.784,50.8366,142000.0
2012-05-14 09:30:00,67.28,67.3,67.0,67.11,58600.0,50.5885,50.6035,50.378,50.4607,58600.0
2012-05-14 09:40:00,67.09,67.1,66.86,67.01,54200.0,50.4456,50.4532,50.2727,50.3855,54200.0
2012-05-14 09:50:00,67.01,67.36,67.01,67.35,55400.0,50.3855,50.6487,50.3855,50.6411,55400.0
2012-05-14 10:00:00,67.35,67.48,67.32,67.34,40300.0,50.6411,50.7389,50.6186,50.6336,40300.0
2012-05-14 10:10:00,67.32,67.33,67.15,67.22,46600.0,50.6186,50.6261,50.4908,50.5434,46600.0
2012-05-14 10:20:00,67.22,67.24,67.09,67.1,127300.0,50.5434,50.5584,50.4456,50.4532,127300.0
2012-05-14 10:30:00,67.1,67.27,67.07,67.2,47700.0,50.4532,50.581,50.4306,50.5283,47700.0
2012-05-14 10:40:00,67.2,67.25,67.13,67.18,62400.0,50.5283,50.5659,50.4757,50.5133,62400.0
2012-05-14 10:50:00,67.18,67.35,67.17,67.23,42700.0,50.5133,50.6411,50.5058,50.5509,42700.0
2012-05-14 11:00:00,67.24,67.34,67.23,67.26,29900.0,50.5584,50.6336,50.5509,50.5735,29900.0
2012-05-14 11:10:00,67.25,67.33,67.25,67.3,25200.0,50.5659,50.6261,50.5659,50.6035,25200.0
2012-05-14 11:20:00,67.3,67.53,67.29,67.51,28400.0,50.6035,50.7765,50.596,50.7614,28400.0
2012-05-14 11:30:00,67.53,67.6,67.5,67.53,22700.0,50.7765,50.8291,50.7539,50.7765,22700.0
2012-05-14 11:40:00,67.54,67.6,67.51,67.57,34600.0,50.784,50.8291,50.7614,50.8066,34600.0
2012-05-14 11:50:00,67.56,67.61,67.55,67.59,32600.0,50.799,50.8366,50.7915,50.8216,32600.0
2012-05-14 12:00:00,67.59,67.6,67.54,67.54,33500.0,50.8216,50.8291,50.784,50.784,33500.0
2012-05-14 12:10:00,67.54,67.61,67.54,67.59,23100.0,50.784,50.8366,50.784,50.8216,23100.0
2012-05-14 12:20:00,67.6,67.61,67.58,67.59,27000.0,50.8291,50.8366,50.8141,50.8216,27000.0
2012-05-14 12:30:00,67.6,67.62,67.58,67.6,50300.0,50.8291,50.8442,50.8141,50.8291,50300.0
2012-05-14 12:40:00,67.6,67.68,67.6,67.62,32100.0,50.8291,50.8893,50.8291,50.8442,32100.0
2012-05-14 12:50:00,67.61,67.66,67.6,67.61,18600.0,50.8366,50.8742,50.8291,50.8366,18600.0
2012-05-14 13:00:00,67.61,67.78,67.6,67.77,50800.0,50.8366,50.9645,50.8291,50.9569,50800.0
2012-05-14 13:10:00,67.78,67.79,67.62,67.68,25700.0,50.9645,50.972,50.8442,50.8893,25700.0
2012-05-14 13:20:00,67.67,67.72,67.63,67.68,20100.0,50.8817,50.9193,50.8517,50.8893,20100.0
2012-05-14 13:30:00,67.68,67.83,67.68,67.79,49100.0,50.8893,51.0021,50.8893,50.972,49100.0
2012-05-14 13:40:00,67.78,67.85,67.7,67.72,33200.0,50.9645,51.0171,50.9043,50.9193,33200.0
2012-05-14 13:50:00,67.72,67.99,67.72,67.91,96100.0,50.9193,51.1224,50.9193,51.0622,96100.0
2012-05-14 14:00:00,67.92,67.97,67.8,67.85,58600.0,51.0697,51.1073,50.9795,51.0171,58600.0
2012-05-14 14:10:00,67.85,67.85,67.62,67.65,73200.0,51.0171,51.0171,50.8442,50.8667,73200.0
2012-05-14 14:20:00,67.64,67.67,67.53,67.58,86400.0,50.8592,50.8817,50.7765,50.8141,86400.0
2012-05-14 14:30:00,67.61,67.63,67.53,67.55,38000.0,50.8366,50.8517,50.7765,50.7915,38000.0
2012-05-14 14:40:00,67.56,67.59,67.45,67.45,71400.0,50.799,50.8216,50.7163,50.7163,71400.0
2012-05-14 14:50:00,67.46,67.49,67.37,67.4,63100.0,50.7238,50.7464,50.6562,50.6787,63100.0
2012-05-14 15:00:00,67.41,67.48,67.39,67.47,31800.0,50.6863,50.7389,50.6712,50.7314,31800.0
2012-05-14 15:10:00,67.46,67.56,67.45,67.45,27900.0,50.7238,50.799,50.7163,50.7163,27900.0
2012-05-14 15:20:00,67.45,67.46,67.41,67.42,24300.0,50.7163,50.7238,50.6863,50.6938,24300.0
2012-05-14 15:30:00,67.4,67.47,67.38,67.38,95000.0,50.6787,50.7314,50.6637,50.6637,95000.0
2012-05-14 15:40:00,67.38,67.38,67.24,67.25,102800.0,50.6637,50.6637,50.5584,50.5659,102800.0
2012-05-14 15:50:00,67.26,67.3,67.18,67.2,220000.0,50.5735,50.6035,50.5133,50.5283,220000.0
2012-05-15 09:30:00,67.1,67.43,67.07,67.21,49000.0,50.4532,50.7013,50.4306,50.5359,49000.0
2012-05-15 09:40:00,67.18,67.5,67.08,67.5,64800.0,50.5133,50.7539,50.4381,50.7539,64800.0
2012-05-15 09:50:00,67.51,67.96,67.51,67.95,139300.0,50.7614,51.0998,50.7614,51.0923,139300.0
2012-05-15 10:00:00,67.96,67.97,67.57,67.64,116600.0,51.0998,51.1073,50.8066,50.8592,116600.0
2012-05-15 10:10:00,67.64,67.82,67.62,67.73,76600.0,50.8592,50.9945,50.8442,50.9269,76600.0
2012-05-15 10:20:00,67.73,67.96,67.71,67.95,56700.0,50.9269,51.0998,50.9118,51.0923,56700.0
2012-05-15 10:30:00,67.95,67.96,67.9,67.94,37600.0,51.0923,51.0998,51.0547,51.0848,37600.0
2012-05-15 10:40:00,67.93,67.95,67.75,67.79,37300.0,51.0772,51.0923,50.9419,50.972,37300.0
2012-05-15 10:50:00,67.83,67.86,67.78,67.84,27100.0,51.0021,51.0246,50.9645,51.0096,27100.0
2012-05-15 11:00:00,67.85,67.85,67.56,67.59,42900.0,51.0171,51.0171,50.799,50.8216,42900.0
2012-05-15 11:10:00,67.59,67.62,67.5,67.53,47100.0,50.8216,50.8442,50.7539,50.7765,47100.0
2012-05-15 11:20:00,67.53,67.54,67.5,67.52,36400.0,50.7765,50.784,50.7539,50.769,36400.0
2012-05-15 11:30:00,67.52,67.73,67.51,67.7,115800.0,50.769,50.9269,50.7614,50.9043,115800.0
2012-05-15 11:40:00,67.68,67.81,67.6,67.8,53400.0,50.8893,50.987,50.8291,50.9795,53400.0
2012-05-15 11:50:00,67.81,67.9,67.81,67.89,24600.0,50.987,51.0547,50.987,51.0472,24600.0
2012-05-15 12:00:00,67.89,68.01,67.86,67.97,33700.0,51.0472,51.1374,51.0246,51.1073,33700.0
2012-05-15 12:10:00,67.96,68.0,67.94,67.96,25300.0,51.0998,51.1299,51.0848,51.0998,25300.0
2012-05-15 12:20:00,67.97,68.04,67.89,68.03,27000.0,51.1073,51.16,51.0472,51.1524,27000.0
2012-05-15 12:30:00,68.02,68.05,67.94,68.03,25400.0,51.1449,51.1675,51.0848,51.1524,25400.0
2012-05-15 12:40:00,68.02,68.09,68.01,68.06,24000.0,51.1449,51.1975,51.1374,51.175,24000.0
2012-05-15 12:50:00,68.06,68.07,67.83,67.84,22800.0,51.175,51.1825,51.0021,51.0096,22800.0
2012-05-15 13:00:00,67.85,67.85,67.71,67.8,47400.0,51.0171,51.0171,50.9118,50.9795,47400.0
2012-05-15 13:10:00,67.8,67.91,67.79,67.79,43600.0,50.9795,51.0622,50.972,50.972,43600.0
2012-05-15 13:20:00,67.8,67.85,67.76,67.83,37600.0,50.9795,51.0171,50.9494,51.0021,37600.0
2012-05-15 13:30:00,67.83,67.83,67.75,67.8,28300.0,51.0021,51.0021,50.9419,50.9795,28300.0
2012-05-15 13:40:00,67.8,67.81,67.69,67.69,31400.0,50.9795,50.987,50.8968,50.8968,31400.0
2012-05-15 13:50:00,67.69,67.75,67.58,67.6,29000.0,50.8968,50.9419,50.8141,50.8291,29000.0
2012-05-15 14:00:00,67.62,67.74,67.61,67.72,46100.0,50.8442,50.9344,50.8366,50.9193,46100.0
2012-05-15 14:10:00,67.74,67.82,67.72,67.8,43300.0,50.9344,50.9945,50.9193,50.9795,43300.0
2012-05-15 14:20:00,67.82,67.89,67.8,67.85,48700.0,50.9945,51.0472,50.9795,51.0171,48700.0
2012-05-15 14:30:00,67.84,67.92,67.83,67.83,49400.0,51.0096,51.0697,51.0021,51.0021,49400.0
2012-05-15 14:40:00,67.85,67.92,67.79,67.91,61700.0,51.0171,51.0697,50.972,51.0622,61700.0
2012-05-15 14:50:00,67.91,67.91,67.77,67.83,52400.0,51.0622,51.0622,50.9569,51.0021,52400.0
2012-05-15 15:00:00,67.83,67.84,67.69,67.73,70100.0,51.0021,51.0096,50.8968,50.9269,70100.0
2012-05-15 15:10:00,67.72,67.72,67.5,67.61,104800.0,50.9193,50.9193,50.7539,50.8366,104800.0
2012-05-15 15:20:00,67.62,67.62,67.48,67.53,72400.0,50.8442,50.8442,50.7389,50.7765,72400.0
2012-05-15 15:30:00,67.52,67.72,67.51,67.71,85100.0,50.769,50.9193,50.7614,50.9118,85100.0
2012-05-15 15:40:00,67.7,67.86,67.7,67.78,170600.0,50.9043,51.0246,50.9043,50.9645,170600.0
2012-05-15 15:50:00,67.78,67.79,67.68,67.76,232200.0,50.9645,50.972,50.8893,50.9494,232200.0
2012-05-16 09:30:00,67.9,67.95,67.62,67.72,45000.0,51.0547,51.0923,50.8442,50.9193,45000.0
2012-05-16 09:40:00,67.72,67.73,67.56,67.6,40000.0,50.9193,50.9269,50.799,50.8291,40000.0
2012-05-16 09:50:00,67.6,67.69,67.38,67.38,93800.0,50.8291,50.8968,50.6637,50.6637,93800.0
2012-05-16 10:00:00,67.38,67.42,67.18,67.23,72200.0,50.6637,50.6938,50.5133,50.5509,72200.0
2012-05-16 10:10:00,67.22,67.27,67.17,67.19,68400.0,50.5434,50.581,50.5058,50.5208,68400.0
2012-05-16 10:20:00,67.19,67.21,66.94,66.95,90500.0,50.5208,50.5359,50.3329,50.3404,90500.0
2012-05-16 10:30:00,66.95,67.02,66.89,67.01,116600.0,50.3404,50.393,50.2953,50.3855,116600.0
2012-05-16 10:40:00,67.01,67.21,66.96,67.18,122700.0,50.3855,50.5359,50.3479,50.5133,122700.0
2012-05-16 10:50:00,67.18,67.18,67.06,67.06,41700.0,50.5133,50.5133,50.4231,50.4231,41700.0
2012-05-16 11:00:00,67.06,67.09,66.92,66.96,85700.0,50.4231,50.4456,50.3178,50.3479,85700.0
2012-05-16 11:10:00,66.96,66.98,66.86,66.94,96400.0,50.3479,50.3629,50.2727,50.3329,96400.0
2012-05-16 11:20:00,66.93,66.99,66.89,66.94,54100.0,50.3253,50.3704,50.2953,50.3329,54100.0
2012-05-16 11:30:00,66.96,67.0,66.9,66.9,78700.0,50.3479,50.378,50.3028,50.3028,78700.0
2012-05-16 11:40:00,66.89,66.93,66.84,66.92,71700.0,50.2953,50.3253,50.2577,50.3178,71700.0
2012-05-16 11:50:00,66.91,67.02,66.89,67.02,52300.0,50.3103,50.393,50.2953,50.393,52300.0
2012-05-16 12:00:00,67.01,67.02,66.94,67.02,69200.0,50.3855,50.393,50.3329,50.393,69200.0
2012-05-16 12:10:00,67.0,67.05,66.99,67.01,27200.0,50.378,50.4156,50.3704,50.3855,27200.0
2012-05-16 12:20:00,67.01,67.06,66.94,67.0,43400.0,50.3855,50.4231,50.3329,50.378,43400.0
2012-05-16 12:30:00,66.99,67.13,66.95,67.12,46900.0,50.3704,50.4757,50.3404,50.4682,46900.0
2012-05-16 12:40:00,67.11,67.2,67.1,67.17,67500.0,50.4607,50.5283,50.4532,50.5058,67500.0
2012-05-16 12:50:00,67.17,67.18,67.05,67.06,37700.0,50.5058,50.5133,50.4156,50.4231,37700.0
2012-05-16 13:00:00,67.05,67.1,67.01,67.1,40100.0,50.4156,50.4532,50.3855,50.4532,40100.0
2012-05-16 13:10:00,67.09,67.15,67.07,67.14,30000.0,50.4456,50.4908,50.4306,50.4832,30000.0
2012-05-16 13:20:00,67.15,67.15,67.02,67.02,40400.0,50.4908,50.4908,50.393,50.393,40400.0
2012-05-16 13:30:00,67.02,67.03,66.9,66.9,45400.0,50.393,50.4005,50.3028,50.3028,45400.0
2012-05-16 13:40:00,66.9,66.91,66.8,66.85,43000.0,50.3028,50.3103,50.2276,50.2652,43000.0
2012-05-16 13:50:00,66.85,67.0,66.81,67.0,39300.0,50.2652,50.378,50.2351,50.378,39300.0
2012-05-16 14:00:00,67.01,67.11,66.97,67.02,54000.0,50.3855,50.4607,50.3554,50.393,54000.0
2012-05-16 14:10:00,67.03,67.04,66.88,67.02,47800.0,50.4005,50.408,50.2877,50.393,47800.0
2012-05-16 14:20:00,67.02,67.06,66.94,66.99,50300.0,50.393,50.4231,50.3329,50.3704,50300.0
2012-05-16 14:30:00,67.0,67.06,66.86,66.88,118300.0,50.378,50.4231,50.2727,50.2877,118300.0
2012-05-16 14:40:00,66.89,67.04,66.87,67.01,72900.0,50.2953,50.408,50.2802,50.3855,72900.0
2012-05-16 14:50:00,67.01,67.09,66.99,67.03,62400.0,50.3855,50.4456,50.3704,50.4005,62400.0
2012-05-16 15:00:00,67.02,67.09,67.01,67.08,57200.0,50.393,50.4456,50.3855,50.4381,57200.0
2012-05-16 15:10:00,67.07,67.07,67.0,67.06,67300.0,50.4306,50.4306,50.378,50.4231,67300.0
2012-05-16 15:20:00,67.06,67.06,66.94,66.95,96200.0,50.4231,50.4231,50.3329,50.3404,96200.0
2012-05-16 15:30:00,66.95,67.1,66.92,67.05,90300.0,50.3404,50.4532,50.3178,50.4156,90300.0
2012-05-16 15:40:00,67.06,67.09,66.97,66.97,153000.0,50.4231,50.4456,50.3554,50.3554,153000.0
2012-05-16 15:50:00,66.97,66.98,66.78,66.82,347900.0,50.3554,50.3629,50.2125,50.2426,347900.0
2012-05-17 09:30:00,66.95,66.97,66.24,66.24,69800.0,50.3404,50.3554,49.8065,49.8065,69800.0
2012-05-17 09:40:00,66.24,66.35,66.14,66.29,120300.0,49.8065,49.8892,49.7313,49.8441,120300.0
2012-05-17 09:50:00,66.31,66.42,66.27,66.42,105600.0,49.8591,49.9419,49.8291,49.9419,105600.0
2012-05-17 10:00:00,66.45,66.45,66.23,66.25,164800.0,49.9644,49.9644,49.799,49.814,164800.0
2012-05-17 10:10:00,66.26,66.34,66.25,66.3,80800.0,49.8216,49.8817,49.814,49.8516,80800.0
2012-05-17 10:20:00,66.31,66.33,66.22,66.28,74500.0,49.8591,49.8742,49.7915,49.8366,74500.0
2012-05-17 10:30:00,66.26,66.32,66.23,66.27,82300.0,49.8216,49.8667,49.799,49.8291,82300.0
2012-05-17 10:40:00,66.27,66.3,66.08,66.08,115100.0,49.8291,49.8516,49.6862,49.6862,115100.0
2012-05-17 10:50:00,66.06,66.07,65.87,65.96,118800.0,49.6712,49.6787,49.5283,49.596,118800.0
2012-05-17 11:00:00,65.97,66.0,65.95,65.96,54700.0,49.6035,49.6261,49.5885,49.596,54700.0
2012-05-17 11:10:00,65.95,66.0,65.91,65.98,64100.0,49.5885,49.6261,49.5584,49.611,64100.0
2012-05-17 11:20:00,65.98,66.0,65.89,65.92,48300.0,49.611,49.6261,49.5433,49.5659,48300.0
2012-05-17 11:30:00,65.92,65.92,65.65,65.68,74400.0,49.5659,49.5659,49.3629,49.3854,74400.0
2012-05-17 11:40:00,65.69,65.7,65.58,65.59,50200.0,49.393,49.4005,49.3103,49.3178,50200.0
2012-05-17 11:50:00,65.59,65.68,65.5,65.67,49400.0,49.3178,49.3854,49.2501,49.3779,49400.0
2012-05-17 12:00:00,65.66,65.68,65.58,65.6,62700.0,49.3704,49.3854,49.3103,49.3253,62700.0
2012-05-17 12:10:00,65.6,65.6,65.53,65.58,66900.0,49.3253,49.3253,49.2727,49.3103,66900.0
2012-05-17 12:20:00,65.59,65.68,65.58,65.59,90200.0,49.3178,49.3854,49.3103,49.3178,90200.0
2012-05-17 12:30:00,65.6,65.63,65.55,65.56,34200.0,49.3253,49.3479,49.2877,49.2952,34200.0
2012-05-17 12:40:00,65.57,65.61,65.41,65.44,87300.0,49.3027,49.3328,49.1824,49.205,87300.0
2012-05-17 12:50:00,65.43,65.47,65.32,65.4,82700.0,49.1975,49.2275,49.1148,49.1749,82700.0
2012-05-17 13:00:00,65.41,65.66,65.39,65.63,83900.0,49.1824,49.3704,49.1674,49.3479,83900.0
2012-05-17 13:10:00,65.64,65.78,65.63,65.75,71300.0,49.3554,49.4606,49.3479,49.4381,71300.0
2012-05-17 13:20:00,65.76,65.85,65.72,65.76,54800.0,49.4456,49.5133,49.4155,49.4456,54800.0
2012-05-17 13:30:00,65.76,65.77,65.66,65.7,50500.0,49.4456,49.4531,49.3704,49.4005,50500.0
2012-05-17 13:40:00,65.7,65.74,65.57,65.57,36400.0,49.4005,49.4306,49.3027,49.3027,36400.0
2012-05-17 13:50:00,65.58,65.65,65.58,65.6,21800.0,49.3103,49.3629,49.3103,49.3253,21800.0
2012-05-17 14:00:00,65.6,65.62,65.59,65.59,30500.0,49.3253,49.3403,49.3178,49.3178,30500.0
2012-05-17 14:10:00,65.59,65.62,65.47,65.5,45600.0,49.3178,49.3403,49.2275,49.2501,45600.0
2012-05-17 14:20:00,65.49,65.58,65.49,65.5,55600.0,49.2426,49.3103,49.2426,49.2501,55600.0
2012-05-17 14:30:00,65.5,65.53,65.32,65.32,42800.0,49.2501,49.2727,49.1148,49.1148,42800.0
2012-05-17 14:40:00,65.32,65.32,65.18,65.18,68300.0,49.1148,49.1148,49.0095,49.0095,68300.0
2012-05-17 14:50:00,65.17,65.2,65.12,65.2,41800.0,49.002,49.0245,48.9644,49.0245,41800.0
2012-05-17 15:00:00,65.19,65.33,65.18,65.3,95100.0,49.017,49.1223,49.0095,49.0997,95100.0
2012-05-17 15:10:00,65.3,65.36,65.27,65.34,115800.0,49.0997,49.1448,49.0772,49.1298,115800.0
2012-05-17 15:20:00,65.33,65.35,65.15,65.21,119100.0,49.1223,49.1373,48.9869,49.032,119100.0
2012-05-17 15:30:00,65.22,65.24,65.0,65.01,139500.0,49.0396,49.0546,48.8741,48.8817,139500.0
2012-05-17 15:40:00,65.01,65.01,64.78,64.9,184000.0,48.8817,48.8817,48.7087,48.799,184000.0
2012-05-17 15:50:00,64.9,65.0,64.79,64.8,445900.0,48.799,48.8741,48.7162,48.7238,445900.0
2012-05-18 09:30:00,64.96,65.19,64.68,64.69,411500.0,48.8441,49.017,48.6335,48.6411,411500.0
2012-05-18 09:40:00,64.7,64.9,64.66,64.87,92300.0,48.6486,48.799,48.6185,48.7764,92300.0
2012-05-18 09:50:00,64.86,65.03,64.77,64.9,68000.0,48.7689,48.8967,48.7012,48.799,68000.0
2012-05-18 10:00:00,64.89,64.9,64.68,64.73,82500.0,48.7914,48.799,48.6335,48.6711,82500.0
2012-05-18 10:10:00,64.73,64.81,64.71,64.75,71900.0,48.6711,48.7313,48.6561,48.6862,71900.0
2012-05-18 10:20:00,64.74,64.99,64.73,64.97,86700.0,48.6787,48.8666,48.6711,48.8516,86700.0
2012-05-18 10:30:00,64.98,65.0,64.82,64.99,84400.0,48.8591,48.8741,48.7388,48.8666,84400.0
2012-05-18 10:40:00,64.98,65.17,64.97,65.17,36700.0,48.8591,49.002,48.8516,49.002,36700.0
2012-05-18 10:50:00,65.17,65.36,65.12,65.18,64400.0,49.002,49.1448,48.9644,49.0095,64400.0
2012-05-18 11:00:00,65.18,65.2,65.12,65.18,29600.0,49.0095,49.0245,48.9644,49.0095,29600.0
2012-05-18 11:10:00,65.16,65.23,65.05,65.09,24500.0,48.9945,49.0471,48.9117,48.9418,24500.0
2012-05-18 11:20:00,65.09,65.09,64.88,64.89,43300.0,48.9418,48.9418,48.7839,48.7914,43300.0
2012-05-18 11:30:00,64.89,64.98,64.69,64.75,34200.0,48.7914,48.8591,48.6411,48.6862,34200.0
2012-05-18 11:40:00,64.77,64.86,64.68,64.71,24700.0,48.7012,48.7689,48.6335,48.6561,24700.0
2012-05-18 11:50:00,64.7,64.72,64.58,64.66,47500.0,48.6486,48.6636,48.5583,48.6185,47500.0
2012-05-18 12:00:00,64.66,64.82,64.66,64.8,34600.0,48.6185,48.7388,48.6185,48.7238,34600.0
2012-05-18 12:10:00,64.79,64.9,64.68,64.71,47500.0,48.7162,48.799,48.6335,48.6561,47500.0
2012-05-18 12:20:00,64.69,64.82,64.63,64.81,37700.0,48.6411,48.7388,48.5959,48.7313,37700.0
2012-05-18 12:30:00,64.8,64.86,64.76,64.86,17000.0,48.7238,48.7689,48.6937,48.7689,17000.0
2012-05-18 12:40:00,64.87,64.95,64.87,64.9,14800.0,48.7764,48.8366,48.7764,48.799,14800.0
2012-05-18 12:50:00,64.9,64.95,64.77,64.77,23200.0,48.799,48.8366,48.7012,48.7012,23200.0
2012-05-18 13:00:00,64.77,64.78,64.67,64.68,24500.0,48.7012,48.7087,48.626,48.6335,24500.0
2012-05-18 13:10:00,64.68,64.77,64.63,64.67,49700.0,48.6335,48.7012,48.5959,48.626,49700.0
2012-05-18 13:20:00,64.68,64.82,64.67,64.69,23700.0,48.6335,48.7388,48.626,48.6411,23700.0
2012-05-18 13:30:00,64.72,64.8,64.69,64.73,13000.0,48.6636,48.7238,48.6411,48.6711,13000.0
2012-05-18 13:40:00,64.75,64.76,64.58,64.71,44500.0,48.6862,48.6937,48.5583,48.6561,44500.0
2012-05-18 13:50:00,64.72,64.74,64.54,64.54,20000.0,48.6636,48.6787,48.5283,48.5283,20000.0
2012-05-18 14:00:00,64.55,64.57,64.48,64.48,23700.0,48.5358,48.5508,48.4832,48.4832,23700.0
2012-05-18 14:10:00,64.48,64.6,64.43,64.49,31300.0,48.4832,48.5734,48.4456,48.4907,31300.0
2012-05-18 14:20:00,64.48,64.55,64.42,64.55,31200.0,48.4832,48.5358,48.438,48.5358,31200.0
2012-05-18 14:30:00,64.54,64.56,64.4,64.41,35200.0,48.5283,48.5433,48.423,48.4305,35200.0
2012-05-18 14:40:00,64.42,64.44,64.28,64.37,51700.0,48.438,48.4531,48.3328,48.4004,51700.0
2012-05-18 14:50:00,64.38,64.57,64.38,64.57,48600.0,48.408,48.5508,48.408,48.5508,48600.0
2012-05-18 15:00:00,64.56,64.66,64.46,64.65,48200.0,48.5433,48.6185,48.4681,48.611,48200.0
2012-05-18 15:10:00,64.65,64.75,64.65,64.67,98800.0,48.611,48.6862,48.611,48.626,98800.0
2012-05-18 15:20:00,64.68,64.68,64.49,64.53,55400.0,48.6335,48.6335,48.4907,48.5208,55400.0
2012-05-18 15:30:00,64.53,64.54,64.39,64.42,63100.0,48.5208,48.5283,48.4155,48.438,63100.0
2012-05-18 15:40:00,64.42,64.47,64.25,64.41,79000.0,48.438,48.4756,48.3102,48.4305,79000.0
2012-05-18 15:50:00,64.4,64.45,64.28,64.42,200200.0,48.423,48.4606,48.3328,48.438,200200.0
2012-05-21 09:30:00,64.83,65.0,64.47,64.58,66600.0,48.7463,48.8741,48.4756,48.5583,66600.0
2012-05-21 09:40:00,64.57,64.86,64.57,64.65,33400.0,48.5508,48.7689,48.5508,48.611,33400.0
2012-05-21 09:50:00,64.66,64.67,64.3,64.46,34400.0,48.6185,48.626,48.3478,48.4681,34400.0
2012-05-21 10:00:00,64.44,64.72,64.43,64.65,61600.0,48.4531,48.6636,48.4456,48.611,61600.0
2012-05-21 10:10:00,64.66,64.93,64.63,64.91,54500.0,48.6185,48.8215,48.5959,48.8065,54500.0
2012-05-21 10:20:00,64.9,64.9,64.76,64.86,27900.0,48.799,48.799,48.6937,48.7689,27900.0
2012-05-21 10:30:00,64.86,65.12,64.85,65.12,40200.0,48.7689,48.9644,48.7614,48.9644,40200.0
2012-05-21 10:40:00,65.11,65.14,64.97,64.97,33800.0,48.9569,48.9794,48.8516,48.8516,33800.0
2012-05-21 10:50:00,64.97,65.19,64.97,65.17,53400.0,48.8516,49.017,48.8516,49.002,53400.0
2012-05-21 11:00:00,65.17,65.18,65.07,65.09,26000.0,49.002,49.0095,48.9268,48.9418,26000.0
2012-05-21 11:10:00,65.09,65.15,65.05,65.08,43000.0,48.9418,48.9869,48.9117,48.9343,43000.0
2012-05-21 11:20:00,65.08,65.09,64.91,64.94,33000.0,48.9343,48.9418,48.8065,48.829,33000.0
2012-05-21 11:30:00,64.94,65.01,64.86,64.95,31600.0,48.829,48.8817,48.7689,48.8366,31600.0
2012-05-21 11:40:00,64.92,64.99,64.86,64.97,24400.0,48.814,48.8666,48.7689,48.8516,24400.0
2012-05-21 11:50:00,64.96,64.97,64.86,64.87,26300.0,48.8441,48.8516,48.7689,48.7764,26300.0
2012-05-21 12:00:00,64.86,65.0,64.85,64.96,34800.0,48.7689,48.8741,48.7614,48.8441,34800.0
2012-05-21 12:10:00,64.97,65.14,64.97,65.13,43000.0,48.8516,48.9794,48.8516,48.9719,43000.0
2012-05-21 12:20:00,65.12,65.3,65.12,65.3,33800.0,48.9644,49.0997,48.9644,49.0997,33800.0
2012-05-21 12:30:00,65.3,65.34,65.24,65.3,59500.0,49.0997,49.1298,49.0546,49.0997,59500.0
2012-05-21 12:40:00,65.3,65.38,65.26,65.34,203200.0,49.0997,49.1599,49.0696,49.1298,203200.0
2012-05-21 12:50:00,65.33,65.41,65.29,65.39,24500.0,49.1223,49.1824,49.0922,49.1674,24500.0
2012-05-21 13:00:00,65.41,65.42,65.36,65.37,21000.0,49.1824,49.19,49.1448,49.1524,21000.0
2012-05-21 13:10:00,65.37,65.37,65.17,65.2,69700.0,49.1524,49.1524,49.002,49.0245,69700.0
2012-05-21 13:20:00,65.2,65.26,65.19,65.19,43600.0,49.0245,49.0696,49.017,49.017,43600.0
2012-05-21 13:30:00,65.19,65.26,65.19,65.24,93400.0,49.017,49.0696,49.017,49.0546,93400.0
2012-05-21 13:40:00,65.24,65.32,65.24,65.3,29800.0,49.0546,49.1148,49.0546,49.0997,29800.0
2012-05-21 13:50:00,65.31,65.34,65.22,65.27,13800.0,49.1072,49.1298,49.0396,49.0772,13800.0
2012-05-21 14:00:00,65.26,65.28,65.18,65.24,43600.0,49.0696,49.0847,49.0095,49.0546,43600.0
2012-05-21 14:10:00,65.26,65.26,65.19,65.24,33400.0,49.0696,49.0696,49.017,49.0546,33400.0
2012-05-21 14:20:00,65.25,65.39,65.25,65.31,35400.0,49.0621,49.1674,49.0621,49.1072,35400.0
2012-05-21 14:30:00,65.32,65.35,65.27,65.31,52600.0,49.1148,49.1373,49.0772,49.1072,52600.0
2012-05-21 14:40:00,65.32,65.35,65.23,65.3,27100.0,49.1148,49.1373,49.0471,49.0997,27100.0
2012-05-21 14:50:00,65.3,65.5,65.29,65.49,22200.0,49.0997,49.2501,49.0922,49.2426,22200.0
2012-05-21 15:00:00,65.48,65.55,65.47,65.47,31600.0,49.2351,49.2877,49.2275,49.2275,31600.0
2012-05-21 15:10:00,65.46,65.54,65.46,65.53,40800.0,49.22,49.2802,49.22,49.2727,40800.0
2012-05-21 15:20:00,65.53,65.62,65.53,65.55,31900.0,49.2727,49.3403,49.2727,49.2877,31900.0
2012-05-21 15:30:00,65.55,65.56,65.47,65.48,51100.0,49.2877,49.2952,49.2275,49.2351,51100.0
2012-05-21 15:40:00,65.47,65.48,65.37,65.47,54000.0,49.2275,49.2351,49.1524,49.2275,54000.0
2012-05-21 15:50:00,65.46,65.52,65.42,65.49,196400.0,49.22,49.2651,49.19,49.2426,196400.0
2012-05-22 09:30:00,65.48,65.49,65.2,65.2,83500.0,49.2351,49.2426,49.0245,49.0245,83500.0
2012-05-22 09:40:00,65.22,65.36,65.1,65.3,114800.0,49.0396,49.1448,48.9493,49.0997,114800.0
2012-05-22 09:50:00,65.29,65.54,65.29,65.4,112400.0,49.0922,49.2802,49.0922,49.1749,112400.0
2012-05-22 10:00:00,65.39,65.89,65.31,65.89,61900.0,49.1674,49.5433,49.1072,49.5433,61900.0
2012-05-22 10:10:00,65.91,65.96,65.74,65.84,80300.0,49.5584,49.596,49.4306,49.5058,80300.0
2012-05-22 10:20:00,65.83,65.84,65.72,65.81,28600.0,49.4982,49.5058,49.4155,49.4832,28600.0
2012-05-22 10:30:00,65.8,65.94,65.8,65.84,38300.0,49.4757,49.5809,49.4757,49.5058,38300.0
2012-05-22 10:40:00,65.85,65.89,65.72,65.77,373300.0,49.5133,49.5433,49.4155,49.4531,373300.0
2012-05-22 10:50:00,65.78,65.8,65.58,65.68,217400.0,49.4606,49.4757,49.3103,49.3854,217400.0
2012-05-22 11:00:00,65.7,65.78,65.67,65.76,32700.0,49.4005,49.4606,49.3779,49.4456,32700.0
2012-05-22 11:10:00,65.75,65.78,65.63,65.68,50200.0,49.4381,49.4606,49.3479,49.3854,50200.0
2012-05-22 11:20:00,65.68,65.77,65.66,65.68,31200.0,49.3854,49.4531,49.3704,49.3854,31200.0
2012-05-22 11:30:00,65.67,65.72,65.64,65.65,46300.0,49.3779,49.4155,49.3554,49.3629,46300.0
2012-05-22 11:40:00,65.66,65.68,65.61,65.62,43200.0,49.3704,49.3854,49.3328,49.3403,43200.0
2012-05-22 11:50:00,65.62,65.7,65.6,65.64,32700.0,49.3403,49.4005,49.3253,49.3554,32700.0
2012-05-22 12:00:00,65.62,65.64,65.4,65.42,41700.0,49.3403,49.3554,49.1749,49.19,41700.0
2012-05-22 12:10:00,65.41,65.56,65.39,65.56,33800.0,49.1824,49.2952,49.1674,49.2952,33800.0
2012-05-22 12:20:00,65.56,65.59,65.52,65.59,31100.0,49.2952,49.3178,49.2651,49.3178,31100.0
2012-05-22 12:30:00,65.6,65.6,65.5,65.52,24300.0,49.3253,49.3253,49.2501,49.2651,24300.0
2012-05-22 12:40:00,65.52,65.59,65.45,65.57,34700.0,49.2651,49.3178,49.2125,49.3027,34700.0
2012-05-22 12:50:00,65.57,65.6,65.56,65.57,26500.0,49.3027,49.3253,49.2952,49.3027,26500.0
2012-05-22 13:00:00,65.58,65.67,65.57,65.63,38600.0,49.3103,49.3779,49.3027,49.3479,38600.0
2012-05-22 13:10:00,65.63,65.63,65.45,65.46,34800.0,49.3479,49.3479,49.2125,49.22,34800.0
2012-05-22 13:20:00,65.46,65.49,65.41,65.41,35000.0,49.22,49.2426,49.1824,49.1824,35000.0
2012-05-22 13:30:00,65.41,65.44,65.36,65.4,64800.0,49.1824,49.205,49.1448,49.1749,64800.0
2012-05-22 13:40:00,65.39,65.39,65.23,65.25,41900.0,49.1674,49.1674,49.0471,49.0621,41900.0
2012-05-22 13:50:00,65.26,65.29,65.22,65.27,58800.0,49.0696,49.0922,49.0396,49.0772,58800.0
2012-05-22 14:00:00,65.27,65.34,65.26,65.27,80200.0,49.0772,49.1298,49.0696,49.0772,80200.0
2012-05-22 14:10:00,65.29,65.29,65.16,65.21,65300.0,49.0922,49.0922,48.9945,49.032,65300.0
2012-05-22 14:20:00,65.21,65.32,65.21,65.29,63200.0,49.032,49.1148,49.032,49.0922,63200.0
2012-05-22 14:30:00,65.29,65.32,65.22,65.3,56100.0,49.0922,49.1148,49.0396,49.0997,56100.0
2012-05-22 14:40:00,65.3,65.33,65.24,65.31,111400.0,49.0997,49.1223,49.0546,49.1072,111400.0
2012-05-22 14:50:00,65.31,65.34,65.25,65.26,129200.0,49.1072,49.1298,49.0621,49.0696,129200.0
2012-05-22 15:00:00,65.27,65.33,65.22,65.27,105900.0,49.0772,49.1223,49.0396,49.0772,105900.0
2012-05-22 15:10:00,65.28,65.28,65.11,65.12,92000.0,49.0847,49.0847,48.9569,48.9644,92000.0
2012-05-22 15:20:00,65.12,65.17,65.07,65.09,75800.0,48.9644,49.002,48.9268,48.9418,75800.0
2012-05-22 15:30:00,65.07,65.09,64.94,64.98,103100.0,48.9268,48.9418,48.829,48.8591,103100.0
2012-05-22 15:40:00,64.99,65.04,64.78,64.8,247600.0,48.8666,48.9042,48.7087,48.7238,247600.0
2012-05-22 15:50:00,64.82,65.08,64.8,65.08,330400.0,48.7388,48.9343,48.7238,48.9343,330400.0
2012-05-23 09:30:00,64.7,64.96,64.63,64.85,78000.0,48.6486,48.8441,48.5959,48.7614,78000.0
2012-05-23 09:40:00,64.85,64.86,64.61,64.71,113800.0,48.7614,48.7689,48.5809,48.6561,113800.0
2012-05-23 09:50:00,64.72,64.76,64.62,64.7,85800.0,48.6636,48.6937,48.5884,48.6486,85800.0
2012-05-23 10:00:00,64.71,64.8,64.6,64.69,83600.0,48.6561,48.7238,48.5734,48.6411,83600.0
2012-05-23 10:10:00,64.7,64.7,64.5,64.52,74000.0,48.6486,48.6486,48.4982,48.5132,74000.0
2012-05-23 10:20:00,64.5,64.51,64.31,64.48,65500.0,48.4982,48.5057,48.3553,48.4832,65500.0
2012-05-23 10:30:00,64.47,64.51,64.3,64.3,45600.0,48.4756,48.5057,48.3478,48.3478,45600.0
2012-05-23 10:40:00,64.29,64.43,64.2,64.25,44900.0,48.3403,48.4456,48.2726,48.3102,44900.0
2012-05-23 10:50:00,64.25,64.43,64.2,64.29,38200.0,48.3102,48.4456,48.2726,48.3403,38200.0
2012-05-23 11:00:00,64.3,64.52,64.23,64.41,44500.0,48.3478,48.5132,48.2952,48.4305,44500.0
2012-05-23 11:10:00,64.41,64.54,64.34,64.52,29100.0,48.4305,48.5283,48.3779,48.5132,29100.0
2012-05-23 11:20:00,64.51,64.55,64.42,64.55,43200.0,48.5057,48.5358,48.438,48.5358,43200.0
2012-05-23 11:30:00,64.54,64.65,64.36,64.47,38700.0,48.5283,48.611,48.3929,48.4756,38700.0
2012-05-23 11:40:00,64.47,64.51,64.34,64.38,21300.0,48.4756,48.5057,48.3779,48.408,21300.0
2012-05-23 11:50:00,64.38,64.38,64.3,64.34,15100.0,48.408,48.408,48.3478,48.3779,15100.0
2012-05-23 12:00:00,64.34,64.36,64.21,64.31,21700.0,48.3779,48.3929,48.2801,48.3553,21700.0
2012-05-23 12:10:00,64.29,64.35,64.27,64.3,13400.0,48.3403,48.3854,48.3253,48.3478,13400.0
2012-05-23 12:20:00,64.3,64.31,64.23,64.24,15200.0,48.3478,48.3553,48.2952,48.3027,15200.0
2012-05-23 12:30:00,64.24,64.28,64.18,64.28,20600.0,48.3027,48.3328,48.2576,48.3328,20600.0
2012-05-23 12:40:00,64.27,64.35,64.23,64.33,31700.0,48.3253,48.3854,48.2952,48.3704,31700.0
2012-05-23 12:50:00,64.32,64.36,64.24,64.25,45300.0,48.3628,48.3929,48.3027,48.3102,45300.0
2012-05-23 13:00:00,64.25,64.36,64.25,64.29,16800.0,48.3102,48.3929,48.3102,48.3403,16800.0
2012-05-23 13:10:00,64.28,64.38,64.28,64.31,31100.0,48.3328,48.408,48.3328,48.3553,31100.0
2012-05-23 13:20:00,64.31,64.47,64.31,64.47,36100.0,48.3553,48.4756,48.3553,48.4756,36100.0
2012-05-23 13:30:00,64.47,64.54,64.47,64.54,23600.0,48.4756,48.5283,48.4756,48.5283,23600.0
2012-05-23 13:40:00,64.53,64.64,64.52,64.62,36800.0,48.5208,48.6035,48.5132,48.5884,36800.0
2012-05-23 13:50:00,64.61,64.63,64.51,64.6,30800.0,48.5809,48.5959,48.5057,48.5734,30800.0
2012-05-23 14:00:00,64.59,64.62,64.52,64.55,27700.0,48.5659,48.5884,48.5132,48.5358,27700.0
2012-05-23 14:10:00,64.54,64.55,64.39,64.41,30400.0,48.5283,48.5358,48.4155,48.4305,30400.0
2012-05-23 14:20:00,64.41,64.42,64.35,64.35,37100.0,48.4305,48.438,48.3854,48.3854,37100.0
2012-05-23 14:30:00,64.34,64.54,64.33,64.49,43500.0,48.3779,48.5283,48.3704,48.4907,43500.0
2012-05-23 14:40:00,64.49,64.68,64.46,64.56,180300.0,48.4907,48.6335,48.4681,48.5433,180300.0
2012-05-23 14:50:00,64.56,64.84,64.56,64.81,145500.0,48.5433,48.7538,48.5433,48.7313,145500.0
2012-05-23 15:00:00,64.8,64.85,64.68,64.76,29100.0,48.7238,48.7614,48.6335,48.6937,29100.0
2012-05-23 15:10:00,64.78,64.9,64.77,64.9,51300.0,48.7087,48.799,48.7012,48.799,51300.0
2012-05-23 15:20:00,64.89,65.0,64.86,64.94,55500.0,48.7914,48.8741,48.7689,48.829,55500.0
2012-05-23 15:30:00,64.94,65.19,64.94,65.15,60300.0,48.829,49.017,48.829,48.9869,60300.0
2012-05-23 15:40:00,65.13,65.31,65.11,65.26,79900.0,48.9719,49.1072,48.9569,49.0696,79900.0
2012-05-23 15:50:00,65.25,65.29,65.07,65.21,272900.0,49.0621,49.0922,48.9268,49.032,272900.0
2012-05-24 09:30:00,65.43,66.2,65.35,66.03,260200.0,49.1975,49.7764,49.1373,49.6486,260200.0
2012-05-24 09:40:00,66.04,66.36,65.89,65.9,79100.0,49.6561,49.8967,49.5433,49.5509,79100.0
2012-05-24 09:50:00,65.91,65.95,65.55,65.66,113500.0,49.5584,49.5885,49.2877,49.3704,113500.0
2012-05-24 10:00:00,65.67,65.87,65.62,65.73,115000.0,49.3779,49.5283,49.3403,49.423,115000.0
2012-05-24 10:10:00,65.75,65.88,65.64,65.85,63600.0,49.4381,49.5358,49.3554,49.5133,63600.0
2012-05-24 10:20:00,65.85,65.97,65.79,65.95,62200.0,49.5133,49.6035,49.4682,49.5885,62200.0
2012-05-24 10:30:00,65.96,66.27,65.95,66.14,42100.0,49.596,49.8291,49.5885,49.7313,42100.0
2012-05-24 10:40:00,66.14,66.22,66.09,66.22,48500.0,49.7313,49.7915,49.6937,49.7915,48500.0
2012-05-24 10:50:00,66.22,66.25,66.17,66.18,46900.0,49.7915,49.814,49.7539,49.7614,46900.0
2012-05-24 11:00:00,66.18,66.2,66.0,66.02,69100.0,49.7614,49.7764,49.6261,49.6411,69100.0
2012-05-24 11:10:00,66.03,66.23,66.0,66.13,63300.0,49.6486,49.799,49.6261,49.7238,63300.0
2012-05-24 11:20:00,66.11,66.12,65.87,65.87,35800.0,49.7088,49.7163,49.5283,49.5283,35800.0
2012-05-24 11:30:00,65.86,65.86,65.66,65.72,30000.0,49.5208,49.5208,49.3704,49.4155,30000.0
2012-05-24 11:40:00,65.73,65.8,65.59,65.67,61900.0,49.423,49.4757,49.3178,49.3779,61900.0
2012-05-24 11:50:00,65.68,65.74,65.65,65.7,32500.0,49.3854,49.4306,49.3629,49.4005,32500.0
2012-05-24 12:00:00,65.69,65.71,65.47,65.57,37700.0,49.393,49.408,49.2275,49.3027,37700.0
2012-05-24 12:10:00,65.59,65.65,65.46,65.46,25700.0,49.3178,49.3629,49.22,49.22,25700.0
2012-05-24 12:20:00,65.47,65.59,65.47,65.55,28100.0,49.2275,49.3178,49.2275,49.2877,28100.0
2012-05-24 12:30:00,65.53,65.61,65.49,65.59,14200.0,49.2727,49.3328,49.2426,49.3178,14200.0
2012-05-24 12:40:00,65.58,65.61,65.55,65.61,13200.0,49.3103,49.3328,49.2877,49.3328,13200.0
2012-05-24 12:50:00,65.61,65.63,65.49,65.59,18800.0,49.3328,49.3479,49.2426,49.3178,18800.0
2012-05-24 13:00:00,65.6,65.73,65.55,65.67,27200.0,49.3253,49.423,49.2877,49.3779,27200.0
2012-05-24 13:10:00,65.66,65.7,65.59,65.64,29000.0,49.3704,49.4005,49.3178,49.3554,29000.0
2012-05-24 13:20:00,65.63,65.68,65.53,65.56,45800.0,49.3479,49.3854,49.2727,49.2952,45800.0
2012-05-24 13:30:00,65.54,65.61,65.47,65.6,58900.0,49.2802,49.3328,49.2275,49.3253,58900.0
2012-05-24 13:40:00,65.57,65.64,65.46,65.48,33100.0,49.3027,49.3554,49.22,49.2351,33100.0
2012-05-24 13:50:00,65.49,65.52,65.35,65.35,27300.0,49.2426,49.2651,49.1373,49.1373,27300.0
2012-05-24 14:00:00,65.35,65.5,65.34,65.5,20800.0,49.1373,49.2501,49.1298,49.2501,20800.0
2012-05-24 14:10:00,65.48,65.51,65.39,65.51,34100.0,49.2351,49.2576,49.1674,49.2576,34100.0
2012-05-24 14:20:00,65.52,65.61,65.46,65.59,54100.0,49.2651,49.3328,49.22,49.3178,54100.0
2012-05-24 14:30:00,65.59,65.76,65.54,65.68,37400.0,49.3178,49.4456,49.2802,49.3854,37400.0
2012-05-24 14:40:00,65.66,65.76,65.55,65.75,40600.0,49.3704,49.4456,49.2877,49.4381,40600.0
2012-05-24 14:50:00,65.76,65.79,65.64,65.64,39700.0,49.4456,49.4682,49.3554,49.3554,39700.0
2012-05-24 15:00:00,65.64,65.79,65.62,65.7,36000.0,49.3554,49.4682,49.3403,49.4005,36000.0
2012-05-24 15:10:00,65.71,65.72,65.62,65.65,61200.0,49.408,49.4155,49.3403,49.3629,61200.0
2012-05-24 15:20:00,65.65,65.77,65.59,65.67,98700.0,49.3629,49.4531,49.3178,49.3779,98700.0
2012-05-24 15:30:00,65.68,65.75,65.56,65.61,76900.0,49.3854,49.4381,49.2952,49.3328,76900.0
2012-05-24 15:40:00,65.6,65.73,65.59,65.72,79600.0,49.3253,49.423,49.3178,49.4155,79600.0
2012-05-24 15:50:00,65.72,65.86,65.7,65.86,187300.0,49.4155,49.5208,49.4005,49.5208,187300.0
2012-05-25 09:30:00,65.88,66.1,65.82,66.03,40900.0,49.5358,49.7012,49.4907,49.6486,40900.0
2012-05-25 09:40:00,66.02,66.05,65.86,66.04,38500.0,49.6411,49.6637,49.5208,49.6561,38500.0
2012-05-25 09:50:00,66.03,66.05,65.89,65.91,35300.0,49.6486,49.6637,49.5433,49.5584,35300.0
2012-05-25 10:00:00,65.92,65.93,65.51,65.54,43400.0,49.5659,49.5734,49.2576,49.2802,43400.0
2012-05-25 10:10:00,65.54,65.62,65.45,65.6,38400.0,49.2802,49.3403,49.2125,49.3253,38400.0
2012-05-25 10:20:00,65.59,65.7,65.58,65.66,26500.0,49.3178,49.4005,49.3103,49.3704,26500.0
2012-05-25 10:30:00,65.67,65.75,65.65,65.69,21200.0,49.3779,49.4381,49.3629,49.393,21200.0
2012-05-25 10:40:00,65.7,65.72,65.45,65.51,21800.0,49.4005,49.4155,49.2125,49.2576,21800.0
2012-05-25 10:50:00,65.51,65.56,65.48,65.5,17000.0,49.2576,49.2952,49.2351,49.2501,17000.0
2012-05-25 11:00:00,65.51,65.75,65.51,65.74,39500.0,49.2576,49.4381,49.2576,49.4306,39500.0
2012-05-25 11:10:00,65.74,65.75,65.67,65.72,63800.0,49.4306,49.4381,49.3779,49.4155,63800.0
2012-05-25 11:20:00,65.72,65.77,65.68,65.73,28300.0,49.4155,49.4531,49.3854,49.423,28300.0
2012-05-25 11:30:00,65.71,65.73,65.61,65.67,46500.0,49.408,49.423,49.3328,49.3779,46500.0
2012-05-25 11:40:00,65.67,65.77,65.67,65.74,36200.0,49.3779,49.4531,49.3779,49.4306,36200.0
2012-05-25 11:50:00,65.75,65.92,65.74,65.91,63400.0,49.4381,49.5659,49.4306,49.5584,63400.0
2012-05-25 12:00:00,65.9,65.92,65.84,65.9,54600.0,49.5509,49.5659,49.5058,49.5509,54600.0
2012-05-25 12:10:00,65.89,65.92,65.84,65.88,38300.0,49.5433,49.5659,49.5058,49.5358,38300.0
2012-05-25 12:20:00,65.88,65.93,65.78,65.79,80600.0,49.5358,49.5734,49.4606,49.4682,80600.0
2012-05-25 12:30:00,65.8,65.8,65.69,65.76,19300.0,49.4757,49.4757,49.393,49.4456,19300.0
2012-05-25 12:40:00,65.77,65.78,65.74,65.75,15300.0,49.4531,49.4606,49.4306,49.4381,15300.0
2012-05-25 12:50:00,65.75,65.79,65.74,65.78,11000.0,49.4381,49.4682,49.4306,49.4606,11000.0
2012-05-25 13:00:00,65.77,65.77,65.74,65.74,33900.0,49.4531,49.4531,49.4306,49.4306,33900.0
2012-05-25 13:10:00,65.74,65.79,65.73,65.79,13500.0,49.4306,49.4682,49.423,49.4682,13500.0
2012-05-25 13:20:00,65.79,65.82,65.79,65.8,13900.0,49.4682,49.4907,49.4682,49.4757,13900.0
2012-05-25 13:30:00,65.81,65.85,65.81,65.85,20200.0,49.4832,49.5133,49.4832,49.5133,20200.0
2012-05-25 13:40:00,65.84,65.84,65.78,65.8,20900.0,49.5058,49.5058,49.4606,49.4757,20900.0
2012-05-25 13:50:00,65.8,65.81,65.76,65.77,11100.0,49.4757,49.4832,49.4456,49.4531,11100.0
2012-05-25 14:00:00,65.77,65.81,65.77,65.78,17900.0,49.4531,49.4832,49.4531,49.4606,17900.0
2012-05-25 14:10:00,65.78,65.85,65.78,65.8,36000.0,49.4606,49.5133,49.4606,49.4757,36000.0
2012-05-25 14:20:00,65.79,65.86,65.75,65.78,46000.0,49.4682,49.5208,49.4381,49.4606,46000.0
2012-05-25 14:30:00,65.77,65.86,65.76,65.8,21000.0,49.4531,49.5208,49.4456,49.4757,21000.0
2012-05-25 14:40:00,65.8,65.81,65.74,65.75,33300.0,49.4757,49.4832,49.4306,49.4381,33300.0
2012-05-25 14:50:00,65.75,65.82,65.72,65.8,23000.0,49.4381,49.4907,49.4155,49.4757,23000.0
2012-05-25 15:00:00,65.8,65.85,65.78,65.85,31900.0,49.4757,49.5133,49.4606,49.5133,31900.0
2012-05-25 15:10:00,65.85,65.87,65.75,65.75,32800.0,49.5133,49.5283,49.4381,49.4381,32800.0
2012-05-25 15:20:00,65.76,65.76,65.62,65.71,54600.0,49.4456,49.4456,49.3403,49.408,54600.0
2012-05-25 15:30:00,65.7,65.79,65.68,65.72,42800.0,49.4005,49.4682,49.3854,49.4155,42800.0
2012-05-25 15:40:00,65.73,65.82,65.71,65.78,45300.0,49.423,49.4907,49.408,49.4606,45300.0
2012-05-25 15:50:00,65.78,65.81,65.74,65.76,112700.0,49.4606,49.4832,49.4306,49.4456,112700.0
2012-05-29 09:30:00,66.14,66.27,65.96,66.0,57300.0,49.7313,49.8291,49.596,49.6261,57300.0
2012-05-29 09:40:00,65.98,66.01,65.76,65.81,96700.0,49.611,49.6336,49.4456,49.4832,96700.0
2012-05-29 09:50:00,65.83,66.0,65.82,65.96,54300.0,49.4982,49.6261,49.4907,49.596,54300.0
2012-05-29 10:00:00,65.93,66.11,65.78,66.06,50000.0,49.5734,49.7088,49.4606,49.6712,50000.0
2012-05-29 10:10:00,66.07,66.37,66.06,66.36,46800.0,49.6787,49.9043,49.6712,49.8967,46800.0
2012-05-29 10:20:00,66.37,66.54,66.37,66.54,58900.0,49.9043,50.0321,49.9043,50.0321,58900.0
2012-05-29 10:30:00,66.54,66.62,66.44,66.44,52300.0,50.0321,50.0922,49.9569,49.9569,52300.0
2012-05-29 10:40:00,66.44,66.52,66.37,66.49,36000.0,49.9569,50.0171,49.9043,49.9945,36000.0
2012-05-29 10:50:00,66.48,66.5,66.28,66.33,33700.0,49.987,50.002,49.8366,49.8742,33700.0
2012-05-29 11:00:00,66.33,66.33,66.2,66.25,27900.0,49.8742,49.8742,49.7764,49.814,27900.0
2012-05-29 11:10:00,66.23,66.25,66.12,66.18,18600.0,49.799,49.814,49.7163,49.7614,18600.0
2012-05-29 11:20:00,66.17,66.17,66.06,66.14,14500.0,49.7539,49.7539,49.6712,49.7313,14500.0
2012-05-29 11:30:00,66.12,66.13,65.89,65.91,24500.0,49.7163,49.7238,49.5433,49.5584,24500.0
2012-05-29 11:40:00,65.89,65.91,65.8,65.82,34500.0,49.5433,49.5584,49.4757,49.4907,34500.0
2012-05-29 11:50:00,65.81,65.95,65.81,65.9,22300.0,49.4832,49.5885,49.4832,49.5509,22300.0
2012-05-29 12:00:00,65.88,65.95,65.82,65.89,37700.0,49.5358,49.5885,49.4907,49.5433,37700.0
2012-05-29 12:10:00,65.89,65.95,65.87,65.95,23300.0,49.5433,49.5885,49.5283,49.5885,23300.0
2012-05-29 12:20:00,65.95,65.96,65.9,65.95,15900.0,49.5885,49.596,49.5509,49.5885,15900.0
2012-05-29 12:30:00,65.95,65.95,65.84,65.86,28300.0,49.5885,49.5885,49.5058,49.5208,28300.0
2012-05-29 12:40:00,65.87,65.98,65.86,65.98,22200.0,49.5283,49.611,49.5208,49.611,22200.0
2012-05-29 12:50:00,65.98,66.0,65.89,65.89,24600.0,49.611,49.6261,49.5433,49.5433,24600.0
2012-05-29 13:00:00,65.89,65.91,65.82,65.89,30300.0,49.5433,49.5584,49.4907,49.5433,30300.0
2012-05-29 13:10:00,65.88,65.96,65.88,65.94,13600.0,49.5358,49.596,49.5358,49.5809,13600.0
2012-05-29 13:20:00,65.93,65.93,65.85,65.85,18300.0,49.5734,49.5734,49.5133,49.5133,18300.0
2012-05-29 13:30:00,65.85,65.94,65.81,65.89,34200.0,49.5133,49.5809,49.4832,49.5433,34200.0
2012-05-29 13:40:00,65.9,66.09,65.9,66.07,29100.0,49.5509,49.6937,49.5509,49.6787,29100.0
2012-05-29 13:50:00,66.06,66.13,66.06,66.13,17900.0,49.6712,49.7238,49.6712,49.7238,17900.0
2012-05-29 14:00:00,66.12,66.14,66.08,66.09,24000.0,49.7163,49.7313,49.6862,49.6937,24000.0
2012-05-29 14:10:00,66.09,66.2,66.07,66.15,27500.0,49.6937,49.7764,49.6787,49.7388,27500.0
2012-05-29 14:20:00,66.15,66.16,66.01,66.1,50700.0,49.7388,49.7464,49.6336,49.7012,50700.0
2012-05-29 14:30:00,66.1,66.14,66.06,66.06,26000.0,49.7012,49.7313,49.6712,49.6712,26000.0
2012-05-29 14:40:00,66.07,66.12,66.05,66.07,31100.0,49.6787,49.7163,49.6637,49.6787,31100.0
2012-05-29 14:50:00,66.08,66.22,66.06,66.19,27500.0,49.6862,49.7915,49.6712,49.7689,27500.0
2012-05-29 15:00:00,66.19,66.2,66.11,66.19,38400.0,49.7689,49.7764,49.7088,49.7689,38400.0
2012-05-29 15:10:00,66.18,66.26,66.18,66.21,38400.0,49.7614,49.8216,49.7614,49.784,38400.0
2012-05-29 15:20:00,66.2,66.21,66.16,66.2,36800.0,49.7764,49.784,49.7464,49.7764,36800.0
2012-05-29 15:30:00,66.21,66.27,66.14,66.25,57100.0,49.784,49.8291,49.7313,49.814,57100.0
2012-05-29 15:40:00,66.25,66.43,66.25,66.31,129400.0,49.814,49.9494,49.814,49.8591,129400.0
2012-05-29 15:50:00,66.31,66.35,66.23,66.34,291600.0,49.8591,49.8892,49.799,49.8817,291600.0
2012-05-30 09:30:00,65.92,65.99,65.58,65.59,88300.0,49.5659,49.6185,49.3103,49.3178,88300.0
2012-05-30 09:40:00,65.57,65.85,65.55,65.82,38700.0,49.3027,49.5133,49.2877,49.4907,38700.0
2012-05-30 09:50:00,65.8,66.14,65.74,66.06,57300.0,49.4757,49.7313,49.4306,49.6712,57300.0
2012-05-30 10:00:00,66.06,66.08,65.82,65.99,43300.0,49.6712,49.6862,49.4907,49.6185,43300.0
2012-05-30 10:10:00,65.97,65.98,65.77,65.81,33000.0,49.6035,49.611,49.4531,49.4832,33000.0
2012-05-30 10:20:00,65.79,66.03,65.73,65.98,34600.0,49.4682,49.6486,49.423,49.611,34600.0
2012-05-30 10:30:00,65.99,66.07,65.92,65.96,32100.0,49.6185,49.6787,49.5659,49.596,32100.0
2012-05-30 10:40:00,65.94,65.97,65.81,65.83,27200.0,49.5809,49.6035,49.4832,49.4982,27200.0
2012-05-30 10:50:00,65.82,65.9,65.69,65.71,21000.0,49.4907,49.5509,49.393,49.408,21000.0
2012-05-30 11:00:00,65.69,65.9,65.68,65.9,36800.0,49.393,49.5509,49.3854,49.5509,36800.0
2012-05-30 11:10:00,65.9,66.0,65.87,65.94,17700.0,49.5509,49.6261,49.5283,49.5809,17700.0
2012-05-30 11:20:00,65.93,65.93,65.8,65.86,79000.0,49.5734,49.5734,49.4757,49.5208,79000.0
2012-05-30 11:30:00,65.86,65.92,65.8,65.84,29100.0,49.5208,49.5659,49.4757,49.5058,29100.0
2012-05-30 11:40:00,65.85,65.86,65.69,65.72,23600.0,49.5133,49.5208,49.393,49.4155,23600.0
2012-05-30 11:50:00,65.72,65.72,65.61,65.66,19900.0,49.4155,49.4155,49.3328,49.3704,19900.0
2012-05-30 12:00:00,65.66,65.71,65.48,65.55,28100.0,49.3704,49.408,49.2351,49.2877,28100.0
2012-05-30 12:10:00,65.55,65.61,65.55,65.58,24000.0,49.2877,49.3328,49.2877,49.3103,24000.0
2012-05-30 12:20:00,65.58,65.58,65.51,65.52,34400.0,49.3103,49.3103,49.2576,49.2651,34400.0
2012-05-30 12:30:00,65.52,65.56,65.51,65.53,20400.0,49.2651,49.2952,49.2576,49.2727,20400.0
2012-05-30 12:40:00,65.52,65.58,65.51,65.56,14400.0,49.2651,49.3103,49.2576,49.2952,14400.0
2012-05-30 12:50:00,65.55,65.56,65.46,65.49,17200.0,49.2877,49.2952,49.22,49.2426,17200.0
2012-05-30 13:00:00,65.5,65.52,65.43,65.45,28000.0,49.2501,49.2651,49.1975,49.2125,28000.0
2012-05-30 13:10:00,65.44,65.47,65.41,65.44,24200.0,49.205,49.2275,49.1824,49.205,24200.0
2012-05-30 13:20:00,65.44,65.54,65.43,65.54,18400.0,49.205,49.2802,49.1975,49.2802,18400.0
2012-05-30 13:30:00,65.53,65.65,65.52,65.63,30000.0,49.2727,49.3629,49.2651,49.3479,30000.0
2012-05-30 13:40:00,65.62,65.62,65.54,65.56,23200.0,49.3403,49.3403,49.2802,49.2952,23200.0
2012-05-30 13:50:00,65.56,65.61,65.52,65.55,24700.0,49.2952,49.3328,49.2651,49.2877,24700.0
2012-05-30 14:00:00,65.57,65.68,65.56,65.58,27900.0,49.3027,49.3854,49.2952,49.3103,27900.0
2012-05-30 14:10:00,65.57,65.6,65.53,65.56,20900.0,49.3027,49.3253,49.2727,49.2952,20900.0
2012-05-30 14:20:00,65.57,65.61,65.44,65.45,33800.0,49.3027,49.3328,49.205,49.2125,33800.0
2012-05-30 14:30:00,65.46,65.51,65.42,65.45,34700.0,49.22,49.2576,49.19,49.2125,34700.0
2012-05-30 14:40:00,65.45,65.48,65.35,65.37,33700.0,49.2125,49.2351,49.1373,49.1524,33700.0
2012-05-30 14:50:00,65.36,65.38,65.28,65.36,50900.0,49.1448,49.1599,49.0847,49.1448,50900.0
2012-05-30 15:00:00,65.35,65.44,65.33,65.4,45300.0,49.1373,49.205,49.1223,49.1749,45300.0
2012-05-30 15:10:00,65.41,65.41,65.28,65.39,66100.0,49.1824,49.1824,49.0847,49.1674,66100.0
2012-05-30 15:20:00,65.39,65.51,65.28,65.5,75400.0,49.1674,49.2576,49.0847,49.2501,75400.0
2012-05-30 15:30:00,65.51,65.51,65.33,65.39,78700.0,49.2576,49.2576,49.1223,49.1674,78700.0
2012-05-30 15:40:00,65.4,65.41,65.27,65.35,97400.0,49.1749,49.1824,49.0772,49.1373,97400.0
2012-05-30 15:50:00,65.35,65.4,65.19,65.2,315000.0,49.1373,49.1749,49.017,49.0245,315000.0
2012-05-31 09:30:00,65.24,65.32,64.86,64.91,63800.0,49.0546,49.1148,48.7689,48.8065,63800.0
2012-05-31 09:40:00,64.93,64.98,64.6,64.61,52800.0,48.8215,48.8591,48.5734,48.5809,52800.0
2012-05-31 09:50:00,64.62,64.67,64.31,64.39,82700.0,48.5884,48.626,48.3553,48.4155,82700.0
2012-05-31 10:00:00,64.4,64.47,64.34,64.37,72100.0,48.423,48.4756,48.3779,48.4004,72100.0
2012-05-31 10:10:00,64.38,64.47,64.36,64.44,68800.0,48.408,48.4756,48.3929,48.4531,68800.0
2012-05-31 10:20:00,64.44,64.48,64.35,64.47,33800.0,48.4531,48.4832,48.3854,48.4756,33800.0
2012-05-31 10:30:00,64.47,64.61,64.44,64.58,66800.0,48.4756,48.5809,48.4531,48.5583,66800.0
2012-05-31 10:40:00,64.6,64.6,64.24,64.24,49200.0,48.5734,48.5734,48.3027,48.3027,49200.0
2012-05-31 10:50:00,64.24,64.26,64.22,64.23,67500.0,48.3027,48.3177,48.2877,48.2952,67500.0
2012-05-31 11:00:00,64.24,64.28,64.15,64.27,59200.0,48.3027,48.3328,48.235,48.3253,59200.0
2012-05-31 11:10:00,64.27,64.31,64.21,64.25,50000.0,48.3253,48.3553,48.2801,48.3102,50000.0
2012-05-31 11:20:00,64.25,64.38,64.25,64.37,129400.0,48.3102,48.408,48.3102,48.4004,129400.0
2012-05-31 11:30:00,64.37,64.7,64.36,64.68,58400.0,48.4004,48.6486,48.3929,48.6335,58400.0
2012-05-31 11:40:00,64.69,64.7,64.52,64.52,65200.0,48.6411,48.6486,48.5132,48.5132,65200.0
2012-05-31 11:50:00,64.53,64.65,64.51,64.57,34500.0,48.5208,48.611,48.5057,48.5508,34500.0
2012-05-31 12:00:00,64.57,64.63,64.55,64.6,49000.0,48.5508,48.5959,48.5358,48.5734,49000.0
2012-05-31 12:10:00,64.6,64.62,64.54,64.62,32000.0,48.5734,48.5884,48.5283,48.5884,32000.0
2012-05-31 12:20:00,64.63,65.01,64.63,64.88,61500.0,48.5959,48.8817,48.5959,48.7839,61500.0
2012-05-31 12:30:00,64.87,64.9,64.75,64.75,32700.0,48.7764,48.799,48.6862,48.6862,32700.0
2012-05-31 12:40:00,64.77,64.85,64.77,64.85,45000.0,48.7012,48.7614,48.7012,48.7614,45000.0
2012-05-31 12:50:00,64.85,64.89,64.79,64.79,27700.0,48.7614,48.7914,48.7162,48.7162,27700.0
2012-05-31 13:00:00,64.8,65.01,64.8,64.94,38100.0,48.7238,48.8817,48.7238,48.829,38100.0
2012-05-31 13:10:00,64.93,65.02,64.91,64.97,28600.0,48.8215,48.8892,48.8065,48.8516,28600.0
2012-05-31 13:20:00,64.97,64.98,64.79,64.82,20500.0,48.8516,48.8591,48.7162,48.7388,20500.0
2012-05-31 13:30:00,64.82,64.9,64.77,64.81,37500.0,48.7388,48.799,48.7012,48.7313,37500.0
2012-05-31 13:40:00,64.8,64.83,64.75,64.78,39400.0,48.7238,48.7463,48.6862,48.7087,39400.0
2012-05-31 13:50:00,64.77,64.82,64.73,64.8,31700.0,48.7012,48.7388,48.6711,48.7238,31700.0
2012-05-31 14:00:00,64.81,64.85,64.73,64.8,66000.0,48.7313,48.7614,48.6711,48.7238,66000.0
2012-05-31 14:10:00,64.81,64.88,64.69,64.69,47600.0,48.7313,48.7839,48.6411,48.6411,47600.0
2012-05-31 14:20:00,64.7,64.85,64.63,64.77,42800.0,48.6486,48.7614,48.5959,48.7012,42800.0
2012-05-31 14:30:00,64.77,64.81,64.7,64.81,35900.0,48.7012,48.7313,48.6486,48.7313,35900.0
2012-05-31 14:40:00,64.81,64.9,64.64,64.64,55700.0,48.7313,48.799,48.6035,48.6035,55700.0
2012-05-31 14:50:00,64.64,64.64,64.49,64.56,150100.0,48.6035,48.6035,48.4907,48.5433,150100.0
2012-05-31 15:00:00,64.55,64.71,64.52,64.67,79900.0,48.5358,48.6561,48.5132,48.626,79900.0
2012-05-31 15:10:00,64.68,64.92,64.68,64.89,66500.0,48.6335,48.814,48.6335,48.7914,66500.0
2012-05-31 15:20:00,64.9,65.25,64.88,65.21,92100.0,48.799,49.0621,48.7839,49.032,92100.0
2012-05-31 15:30:00,65.2,65.4,65.09,65.27,91600.0,49.0245,49.1749,48.9418,49.0772,91600.0
2012-05-31 15:40:00,65.27,65.28,64.97,64.99,243100.0,49.0772,49.0847,48.8516,48.8666,243100.0
2012-05-31 15:50:00,64.99,64.99,64.79,64.88,496800.0,48.8666,48.8666,48.7162,48.7839,496800.0
2012-06-01 09:30:00,63.62,64.03,63.51,64.0,154400.0,47.8365,48.1448,47.7538,48.1222,154400.0
2012-06-01 09:40:00,64.0,64.17,63.84,63.9,54300.0,48.1222,48.2501,48.0019,48.047,54300.0
2012-06-01 09:50:00,63.89,63.98,63.58,63.78,56700.0,48.0395,48.1072,47.8064,47.9568,56700.0
2012-06-01 10:00:00,63.78,64.05,63.67,63.89,53400.0,47.9568,48.1598,47.8741,48.0395,53400.0
2012-06-01 10:10:00,63.88,63.93,63.72,63.78,64300.0,48.032,48.0696,47.9117,47.9568,64300.0
2012-06-01 10:20:00,63.77,63.77,63.56,63.67,54400.0,47.9493,47.9493,47.7914,47.8741,54400.0
2012-06-01 10:30:00,63.68,63.72,63.6,63.68,29900.0,47.8816,47.9117,47.8215,47.8816,29900.0
2012-06-01 10:40:00,63.67,63.86,63.58,63.86,31300.0,47.8741,48.017,47.8064,48.017,31300.0
2012-06-01 10:50:00,63.87,63.94,63.79,63.82,34700.0,48.0245,48.0771,47.9643,47.9869,34700.0
2012-06-01 11:00:00,63.81,63.82,63.7,63.7,35500.0,47.9794,47.9869,47.8967,47.8967,35500.0
2012-06-01 11:10:00,63.69,63.85,63.68,63.77,28200.0,47.8891,48.0095,47.8816,47.9493,28200.0
2012-06-01 11:20:00,63.77,63.88,63.74,63.81,27700.0,47.9493,48.032,47.9267,47.9794,27700.0
2012-06-01 11:30:00,63.81,63.93,63.74,63.9,37700.0,47.9794,48.0696,47.9267,48.047,37700.0
2012-06-01 11:40:00,63.87,63.87,63.77,63.78,43300.0,48.0245,48.0245,47.9493,47.9568,43300.0
2012-06-01 11:50:00,63.78,63.9,63.77,63.85,45200.0,47.9568,48.047,47.9493,48.0095,45200.0
2012-06-01 12:00:00,63.85,63.85,63.76,63.79,33500.0,48.0095,48.0095,47.9418,47.9643,33500.0
2012-06-01 12:10:00,63.8,63.89,63.77,63.83,40300.0,47.9719,48.0395,47.9493,47.9944,40300.0
2012-06-01 12:20:00,63.85,63.87,63.74,63.76,30200.0,48.0095,48.0245,47.9267,47.9418,30200.0
2012-06-01 12:30:00,63.75,63.75,63.61,63.64,31600.0,47.9343,47.9343,47.829,47.8516,31600.0
2012-06-01 12:40:00,63.65,63.77,63.65,63.77,32500.0,47.8591,47.9493,47.8591,47.9493,32500.0
2012-06-01 12:50:00,63.73,63.8,63.64,63.64,21000.0,47.9192,47.9719,47.8516,47.8516,21000.0
2012-06-01 13:00:00,63.64,63.69,63.58,63.62,32400.0,47.8516,47.8891,47.8064,47.8365,32400.0
2012-06-01 13:10:00,63.62,63.71,63.62,63.67,28500.0,47.8365,47.9042,47.8365,47.8741,28500.0
2012-06-01 13:20:00,63.64,63.67,63.5,63.52,32800.0,47.8516,47.8741,47.7463,47.7613,32800.0
2012-06-01 13:30:00,63.52,63.53,63.35,63.35,47100.0,47.7613,47.7688,47.6335,47.6335,47100.0
2012-06-01 13:40:00,63.37,63.55,63.35,63.51,27800.0,47.6485,47.7839,47.6335,47.7538,27800.0
2012-06-01 13:50:00,63.5,63.52,63.4,63.42,36300.0,47.7463,47.7613,47.6711,47.6861,36300.0
2012-06-01 14:00:00,63.43,63.45,63.21,63.27,77200.0,47.6936,47.7087,47.5282,47.5733,77200.0
2012-06-01 14:10:00,63.25,63.35,63.22,63.33,29000.0,47.5583,47.6335,47.5357,47.6185,29000.0
2012-06-01 14:20:00,63.34,63.47,63.31,63.32,49500.0,47.626,47.7237,47.6034,47.6109,49500.0
2012-06-01 14:30:00,63.32,63.44,63.31,63.43,37400.0,47.6109,47.7012,47.6034,47.6936,37400.0
2012-06-01 14:40:00,63.43,63.46,63.36,63.43,33700.0,47.6936,47.7162,47.641,47.6936,33700.0
2012-06-01 14:50:00,63.42,63.44,63.16,63.19,105400.0,47.6861,47.7012,47.4906,47.5132,105400.0
2012-06-01 15:00:00,63.2,63.3,63.16,63.29,47100.0,47.5207,47.5959,47.4906,47.5884,47100.0
2012-06-01 15:10:00,63.3,63.33,63.2,63.21,75700.0,47.5959,47.6185,47.5207,47.5282,75700.0
2012-06-01 15:20:00,63.22,63.35,63.21,63.27,75000.0,47.5357,47.6335,47.5282,47.5733,75000.0
2012-06-01 15:30:00,63.26,63.34,63.18,63.2,119200.0,47.5658,47.626,47.5057,47.5207,119200.0
2012-06-01 15:40:00,63.18,63.26,63.11,63.19,112400.0,47.5057,47.5658,47.453,47.5132,112400.0
2012-06-01 15:50:00,63.19,63.29,63.12,63.15,262100.0,47.5132,47.5884,47.4606,47.4831,262100.0
2012-06-04 09:30:00,63.25,63.33,62.96,63.27,49600.0,47.5583,47.6185,47.3403,47.5733,49600.0
2012-06-04 09:40:00,63.27,63.37,63.11,63.13,92600.0,47.5733,47.6485,47.453,47.4681,92600.0
2012-06-04 09:50:00,63.12,63.19,62.9,62.98,98100.0,47.4606,47.5132,47.2951,47.3553,98100.0
2012-06-04 10:00:00,62.98,63.02,62.82,62.85,50500.0,47.3553,47.3854,47.235,47.2575,50500.0
2012-06-04 10:10:00,62.86,63.08,62.85,63.08,93500.0,47.2651,47.4305,47.2575,47.4305,93500.0
2012-06-04 10:20:00,63.08,63.17,63.04,63.05,87400.0,47.4305,47.4982,47.4004,47.4079,87400.0
2012-06-04 10:30:00,63.02,63.15,62.98,63.09,45700.0,47.3854,47.4831,47.3553,47.438,45700.0
2012-06-04 10:40:00,63.11,63.25,63.01,63.11,43300.0,47.453,47.5583,47.3778,47.453,43300.0
2012-06-04 10:50:00,63.09,63.28,63.09,63.17,36100.0,47.438,47.5809,47.438,47.4982,36100.0
2012-06-04 11:00:00,63.18,63.22,63.06,63.08,26400.0,47.5057,47.5357,47.4154,47.4305,26400.0
2012-06-04 11:10:00,63.09,63.1,62.98,62.99,54900.0,47.438,47.4455,47.3553,47.3628,54900.0
2012-06-04 11:20:00,62.99,63.05,62.85,62.86,25700.0,47.3628,47.4079,47.2575,47.2651,25700.0
2012-06-04 11:30:00,62.86,62.94,62.85,62.91,35300.0,47.2651,47.3252,47.2575,47.3027,35300.0
2012-06-04 11:40:00,62.9,62.97,62.85,62.97,24700.0,47.2951,47.3478,47.2575,47.3478,24700.0
2012-06-04 11:50:00,62.96,63.01,62.9,62.99,16100.0,47.3403,47.3778,47.2951,47.3628,16100.0
2012-06-04 12:00:00,62.99,63.06,62.96,62.96,19000.0,47.3628,47.4154,47.3403,47.3403,19000.0
2012-06-04 12:10:00,62.97,62.97,62.74,62.77,32000.0,47.3478,47.3478,47.1748,47.1974,32000.0
2012-06-04 12:20:00,62.78,62.82,62.65,62.67,33700.0,47.2049,47.235,47.1072,47.1222,33700.0
2012-06-04 12:30:00,62.67,62.81,62.65,62.78,22300.0,47.1222,47.2275,47.1072,47.2049,22300.0
2012-06-04 12:40:00,62.8,62.86,62.77,62.78,19400.0,47.2199,47.2651,47.1974,47.2049,19400.0
2012-06-04 12:50:00,62.78,62.79,62.68,62.69,37100.0,47.2049,47.2124,47.1297,47.1372,37100.0
2012-06-04 13:00:00,62.7,62.77,62.65,62.67,31000.0,47.1448,47.1974,47.1072,47.1222,31000.0
2012-06-04 13:10:00,62.68,62.75,62.65,62.68,25300.0,47.1297,47.1824,47.1072,47.1297,25300.0
2012-06-04 13:20:00,62.68,62.68,62.54,62.66,39300.0,47.1297,47.1297,47.0244,47.1147,39300.0
2012-06-04 13:30:00,62.67,62.9,62.61,62.9,25400.0,47.1222,47.2951,47.0771,47.2951,25400.0
2012-06-04 13:40:00,62.9,62.96,62.81,62.81,34000.0,47.2951,47.3403,47.2275,47.2275,34000.0
2012-06-04 13:50:00,62.81,62.89,62.69,62.86,39400.0,47.2275,47.2876,47.1372,47.2651,39400.0
2012-06-04 14:00:00,62.87,62.98,62.81,62.92,48300.0,47.2726,47.3553,47.2275,47.3102,48300.0
2012-06-04 14:10:00,62.93,63.02,62.86,62.98,32800.0,47.3177,47.3854,47.2651,47.3553,32800.0
2012-06-04 14:20:00,62.98,63.18,62.98,63.17,28300.0,47.3553,47.5057,47.3553,47.4982,28300.0
2012-06-04 14:30:00,63.16,63.33,63.07,63.28,47100.0,47.4906,47.6185,47.423,47.5809,47100.0
2012-06-04 14:40:00,63.27,63.27,63.14,63.15,29600.0,47.5733,47.5733,47.4756,47.4831,29600.0
2012-06-04 14:50:00,63.14,63.19,63.05,63.05,33800.0,47.4756,47.5132,47.4079,47.4079,33800.0
2012-06-04 15:00:00,63.04,63.13,63.0,63.03,81400.0,47.4004,47.4681,47.3703,47.3929,81400.0
2012-06-04 15:10:00,63.02,63.08,62.92,63.08,33600.0,47.3854,47.4305,47.3102,47.4305,33600.0
2012-06-04 15:20:00,63.08,63.14,62.96,63.1,56800.0,47.4305,47.4756,47.3403,47.4455,56800.0
2012-06-04 15:30:00,63.1,63.11,62.91,63.01,55500.0,47.4455,47.453,47.3027,47.3778,55500.0
2012-06-04 15:40:00,63.02,63.18,62.99,63.17,71300.0,47.3854,47.5057,47.3628,47.4982,71300.0
2012-06-04 15:50:00,63.17,63.19,63.07,63.07,292300.0,47.4982,47.5132,47.423,47.423,292300.0
2012-06-05 09:30:00,62.97,63.46,62.97,63.41,83500.0,47.3478,47.7162,47.3478,47.6786,83500.0
2012-06-05 09:40:00,63.4,63.63,63.34,63.63,65000.0,47.6711,47.844,47.626,47.844,65000.0
2012-06-05 09:50:00,63.63,63.67,63.41,63.65,52000.0,47.844,47.8741,47.6786,47.8591,52000.0
2012-06-05 10:00:00,63.65,63.88,63.62,63.73,39600.0,47.8591,48.032,47.8365,47.9192,39600.0
2012-06-05 10:10:00,63.73,63.89,63.73,63.76,47700.0,47.9192,48.0395,47.9192,47.9418,47700.0
2012-06-05 10:20:00,63.78,63.99,63.78,63.84,34700.0,47.9568,48.1147,47.9568,48.0019,34700.0
2012-06-05 10:30:00,63.84,63.92,63.76,63.89,41600.0,48.0019,48.0621,47.9418,48.0395,41600.0
2012-06-05 10:40:00,63.87,63.88,63.74,63.77,81500.0,48.0245,48.032,47.9267,47.9493,81500.0
2012-06-05 10:50:00,63.77,63.78,63.6,63.67,37600.0,47.9493,47.9568,47.8215,47.8741,37600.0
2012-06-05 11:00:00,63.65,63.83,63.64,63.82,114900.0,47.8591,47.9944,47.8516,47.9869,114900.0
2012-06-05 11:10:00,63.83,63.83,63.75,63.79,68500.0,47.9944,47.9944,47.9343,47.9643,68500.0
2012-06-05 11:20:00,63.78,63.8,63.66,63.67,43400.0,47.9568,47.9719,47.8666,47.8741,43400.0
2012-06-05 11:30:00,63.67,63.82,63.58,63.59,38600.0,47.8741,47.9869,47.8064,47.814,38600.0
2012-06-05 11:40:00,63.6,63.62,63.48,63.61,37200.0,47.8215,47.8365,47.7312,47.829,37200.0
2012-06-05 11:50:00,63.62,63.7,63.56,63.56,27000.0,47.8365,47.8967,47.7914,47.7914,27000.0
2012-06-05 12:00:00,63.57,63.8,63.57,63.77,28800.0,47.7989,47.9719,47.7989,47.9493,28800.0
2012-06-05 12:10:00,63.77,63.82,63.63,63.71,52800.0,47.9493,47.9869,47.844,47.9042,52800.0
2012-06-05 12:20:00,63.72,63.77,63.65,63.76,17000.0,47.9117,47.9493,47.8591,47.9418,17000.0
2012-06-05 12:30:00,63.78,64.0,63.78,63.9,37100.0,47.9568,48.1222,47.9568,48.047,37100.0
2012-06-05 12:40:00,63.88,63.94,63.83,63.83,14000.0,48.032,48.0771,47.9944,47.9944,14000.0
2012-06-05 12:50:00,63.84,63.94,63.82,63.91,15200.0,48.0019,48.0771,47.9869,48.0546,15200.0
2012-06-05 13:00:00,63.91,64.07,63.9,63.95,61700.0,48.0546,48.1749,48.047,48.0846,61700.0
2012-06-05 13:10:00,63.96,63.98,63.89,63.91,15500.0,48.0922,48.1072,48.0395,48.0546,15500.0
2012-06-05 13:20:00,63.92,64.05,63.91,64.02,16600.0,48.0621,48.1598,48.0546,48.1373,16600.0
2012-06-05 13:30:00,64.02,64.16,64.01,64.13,19900.0,48.1373,48.2425,48.1298,48.22,19900.0
2012-06-05 13:40:00,64.15,64.25,64.12,64.24,16900.0,48.235,48.3102,48.2125,48.3027,16900.0
2012-06-05 13:50:00,64.23,64.28,64.16,64.16,48700.0,48.2952,48.3328,48.2425,48.2425,48700.0
2012-06-05 14:00:00,64.16,64.2,64.09,64.16,42500.0,48.2425,48.2726,48.1899,48.2425,42500.0
2012-06-05 14:10:00,64.16,64.22,64.13,64.19,33000.0,48.2425,48.2877,48.22,48.2651,33000.0
2012-06-05 14:20:00,64.19,64.21,64.12,64.15,30100.0,48.2651,48.2801,48.2125,48.235,30100.0
2012-06-05 14:30:00,64.16,64.21,64.11,64.11,21100.0,48.2425,48.2801,48.2049,48.2049,21100.0
2012-06-05 14:40:00,64.12,64.15,64.07,64.11,30800.0,48.2125,48.235,48.1749,48.2049,30800.0
2012-06-05 14:50:00,64.11,64.17,64.09,64.13,21400.0,48.2049,48.2501,48.1899,48.22,21400.0
2012-06-05 15:00:00,64.13,64.23,64.13,64.14,39500.0,48.22,48.2952,48.22,48.2275,39500.0
2012-06-05 15:10:00,64.13,64.18,64.08,64.14,43100.0,48.22,48.2576,48.1824,48.2275,43100.0
2012-06-05 15:20:00,64.15,64.2,64.14,64.17,79000.0,48.235,48.2726,48.2275,48.2501,79000.0
2012-06-05 15:30:00,64.17,64.25,64.12,64.2,144600.0,48.2501,48.3102,48.2125,48.2726,144600.0
2012-06-05 15:40:00,64.21,64.26,64.11,64.13,89100.0,48.2801,48.3177,48.2049,48.22,89100.0
2012-06-05 15:50:00,64.12,64.19,64.06,64.09,268900.0,48.2125,48.2651,48.1674,48.1899,268900.0
2012-06-06 09:30:00,64.52,64.93,64.34,64.79,83200.0,48.5132,48.8215,48.3779,48.7162,83200.0
2012-06-06 09:40:00,64.78,65.05,64.61,65.0,91300.0,48.7087,48.9117,48.5809,48.8741,91300.0
2012-06-06 09:50:00,65.0,65.17,64.9,65.01,34200.0,48.8741,49.002,48.799,48.8817,34200.0
2012-06-06 10:00:00,65.0,65.18,64.94,65.11,29400.0,48.8741,49.0095,48.829,48.9569,29400.0
2012-06-06 10:10:00,65.1,65.39,64.98,65.36,94200.0,48.9493,49.1674,48.8591,49.1448,94200.0
2012-06-06 10:20:00,65.37,65.37,64.99,64.99,45000.0,49.1524,49.1524,48.8666,48.8666,45000.0
2012-06-06 10:30:00,64.98,65.21,64.94,65.12,29800.0,48.8591,49.032,48.829,48.9644,29800.0
2012-06-06 10:40:00,65.13,65.21,65.05,65.19,32700.0,48.9719,49.032,48.9117,49.017,32700.0
2012-06-06 10:50:00,65.21,65.23,64.94,65.08,48700.0,49.032,49.0471,48.829,48.9343,48700.0
2012-06-06 11:00:00,65.06,65.15,65.01,65.01,35200.0,48.9193,48.9869,48.8817,48.8817,35200.0
2012-06-06 11:10:00,65.01,65.14,64.96,65.12,59200.0,48.8817,48.9794,48.8441,48.9644,59200.0
2012-06-06 11:20:00,65.13,65.21,65.09,65.18,38200.0,48.9719,49.032,48.9418,49.0095,38200.0
2012-06-06 11:30:00,65.18,65.18,65.02,65.05,44300.0,49.0095,49.0095,48.8892,48.9117,44300.0
2012-06-06 11:40:00,65.05,65.18,65.05,65.18,49300.0,48.9117,49.0095,48.9117,49.0095,49300.0
2012-06-06 11:50:00,65.18,65.35,65.17,65.32,81100.0,49.0095,49.1373,49.002,49.1148,81100.0
2012-06-06 12:00:00,65.34,65.47,65.3,65.47,46700.0,49.1298,49.2275,49.0997,49.2275,46700.0
2012-06-06 12:10:00,65.45,65.53,65.45,65.48,21000.0,49.2125,49.2727,49.2125,49.2351,21000.0
2012-06-06 12:20:00,65.47,65.56,65.46,65.54,38800.0,49.2275,49.2952,49.22,49.2802,38800.0
2012-06-06 12:30:00,65.53,65.58,65.52,65.53,22800.0,49.2727,49.3103,49.2651,49.2727,22800.0
2012-06-06 12:40:00,65.54,65.61,65.54,65.57,21600.0,49.2802,49.3328,49.2802,49.3027,21600.0
2012-06-06 12:50:00,65.57,65.57,65.44,65.44,21600.0,49.3027,49.3027,49.205,49.205,21600.0
2012-06-06 13:00:00,65.44,65.51,65.4,65.44,40500.0,49.205,49.2576,49.1749,49.205,40500.0
2012-06-06 13:10:00,65.45,65.5,65.45,65.49,46800.0,49.2125,49.2501,49.2125,49.2426,46800.0
2012-06-06 13:20:00,65.5,65.62,65.46,65.61,36700.0,49.2501,49.3403,49.22,49.3328,36700.0
2012-06-06 13:30:00,65.61,65.63,65.55,65.6,33100.0,49.3328,49.3479,49.2877,49.3253,33100.0
2012-06-06 13:40:00,65.6,65.61,65.5,65.52,60500.0,49.3253,49.3328,49.2501,49.2651,60500.0
2012-06-06 13:50:00,65.5,65.56,65.47,65.53,32500.0,49.2501,49.2952,49.2275,49.2727,32500.0
2012-06-06 14:00:00,65.54,65.63,65.53,65.53,34000.0,49.2802,49.3479,49.2727,49.2727,34000.0
2012-06-06 14:10:00,65.53,65.53,65.4,65.5,28600.0,49.2727,49.2727,49.1749,49.2501,28600.0
2012-06-06 14:20:00,65.5,65.56,65.47,65.5,72600.0,49.2501,49.2952,49.2275,49.2501,72600.0
2012-06-06 14:30:00,65.49,65.63,65.47,65.6,40100.0,49.2426,49.3479,49.2275,49.3253,40100.0
2012-06-06 14:40:00,65.61,65.7,65.6,65.7,33600.0,49.3328,49.4005,49.3253,49.4005,33600.0
2012-06-06 14:50:00,65.7,65.7,65.58,65.61,66900.0,49.4005,49.4005,49.3103,49.3328,66900.0
2012-06-06 15:00:00,65.6,65.67,65.58,65.61,40600.0,49.3253,49.3779,49.3103,49.3328,40600.0
2012-06-06 15:10:00,65.61,65.68,65.55,65.58,57300.0,49.3328,49.3854,49.2877,49.3103,57300.0
2012-06-06 15:20:00,65.58,65.68,65.54,65.66,57200.0,49.3103,49.3854,49.2802,49.3704,57200.0
2012-06-06 15:30:00,65.66,65.67,65.5,65.5,79700.0,49.3704,49.3779,49.2501,49.2501,79700.0
2012-06-06 15:40:00,65.5,65.68,65.48,65.54,128100.0,49.2501,49.3854,49.2351,49.2802,128100.0
2012-06-06 15:50:00,65.53,65.79,65.52,65.79,357400.0,49.2727,49.4682,49.2651,49.4682,357400.0
2012-06-07 09:30:00,66.29,66.54,66.29,66.53,87000.0,49.8441,50.0321,49.8441,50.0246,87000.0
2012-06-07 09:40:00,66.53,66.57,66.34,66.37,85000.0,50.0246,50.0546,49.8817,49.9043,85000.0
2012-06-07 09:50:00,66.36,66.36,66.18,66.21,32500.0,49.8967,49.8967,49.7614,49.784,32500.0
2012-06-07 10:00:00,66.18,66.22,65.69,65.74,71600.0,49.7614,49.7915,49.393,49.4306,71600.0
2012-06-07 10:10:00,65.76,65.77,65.63,65.64,30500.0,49.4456,49.4531,49.3479,49.3554,30500.0
2012-06-07 10:20:00,65.64,66.0,65.63,65.98,26200.0,49.3554,49.6261,49.3479,49.611,26200.0
2012-06-07 10:30:00,66.0,66.0,65.76,65.87,39600.0,49.6261,49.6261,49.4456,49.5283,39600.0
2012-06-07 10:40:00,65.87,65.99,65.79,65.9,33500.0,49.5283,49.6185,49.4682,49.5509,33500.0
2012-06-07 10:50:00,65.89,65.93,65.78,65.93,29800.0,49.5433,49.5734,49.4606,49.5734,29800.0
2012-06-07 11:00:00,65.92,65.99,65.82,65.89,29000.0,49.5659,49.6185,49.4907,49.5433,29000.0
2012-06-07 11:10:00,65.87,65.9,65.77,65.79,32900.0,49.5283,49.5509,49.4531,49.4682,32900.0
2012-06-07 11:20:00,65.8,65.9,65.8,65.81,25400.0,49.4757,49.5509,49.4757,49.4832,25400.0
2012-06-07 11:30:00,65.82,65.95,65.75,65.92,16800.0,49.4907,49.5885,49.4381,49.5659,16800.0
2012-06-07 11:40:00,65.91,65.95,65.85,65.93,16400.0,49.5584,49.5885,49.5133,49.5734,16400.0
2012-06-07 11:50:00,65.94,65.98,65.84,65.88,29500.0,49.5809,49.611,49.5058,49.5358,29500.0
2012-06-07 12:00:00,65.88,65.88,65.75,65.77,21000.0,49.5358,49.5358,49.4381,49.4531,21000.0
2012-06-07 12:10:00,65.77,66.03,65.75,65.86,28300.0,49.4531,49.6486,49.4381,49.5208,28300.0
2012-06-07 12:20:00,65.85,65.94,65.84,65.94,28100.0,49.5133,49.5809,49.5058,49.5809,28100.0
2012-06-07 12:30:00,65.93,65.96,65.86,65.95,14900.0,49.5734,49.596,49.5208,49.5885,14900.0
2012-06-07 12:40:00,65.95,65.97,65.88,65.94,19500.0,49.5885,49.6035,49.5358,49.5809,19500.0
2012-06-07 12:50:00,65.93,66.01,65.9,65.92,21300.0,49.5734,49.6336,49.5509,49.5659,21300.0
2012-06-07 13:00:00,65.95,65.95,65.88,65.9,22100.0,49.5885,49.5885,49.5358,49.5509,22100.0
2012-06-07 13:10:00,65.91,65.96,65.9,65.92,44600.0,49.5584,49.596,49.5509,49.5659,44600.0
2012-06-07 13:20:00,65.92,65.94,65.84,65.88,29600.0,49.5659,49.5809,49.5058,49.5358,29600.0
2012-06-07 13:30:00,65.87,65.9,65.82,65.84,17600.0,49.5283,49.5509,49.4907,49.5058,17600.0
2012-06-07 13:40:00,65.84,65.88,65.79,65.81,25800.0,49.5058,49.5358,49.4682,49.4832,25800.0
2012-06-07 13:50:00,65.81,65.81,65.68,65.7,27600.0,49.4832,49.4832,49.3854,49.4005,27600.0
2012-06-07 14:00:00,65.7,65.72,65.56,65.57,36200.0,49.4005,49.4155,49.2952,49.3027,36200.0
2012-06-07 14:10:00,65.58,65.69,65.57,65.64,24800.0,49.3103,49.393,49.3027,49.3554,24800.0
2012-06-07 14:20:00,65.64,65.72,65.63,65.71,22500.0,49.3554,49.4155,49.3479,49.408,22500.0
2012-06-07 14:30:00,65.7,65.7,65.59,65.62,27700.0,49.4005,49.4005,49.3178,49.3403,27700.0
2012-06-07 14:40:00,65.63,65.75,65.61,65.68,41600.0,49.3479,49.4381,49.3328,49.3854,41600.0
2012-06-07 14:50:00,65.68,65.69,65.62,65.66,28100.0,49.3854,49.393,49.3403,49.3704,28100.0
2012-06-07 15:00:00,65.67,65.67,65.48,65.53,108300.0,49.3779,49.3779,49.2351,49.2727,108300.0
2012-06-07 15:10:00,65.52,65.6,65.46,65.47,94300.0,49.2651,49.3253,49.22,49.2275,94300.0
2012-06-07 15:20:00,65.48,65.58,65.44,65.56,87900.0,49.2351,49.3103,49.205,49.2952,87900.0
2012-06-07 15:30:00,65.56,65.56,65.37,65.39,48700.0,49.2952,49.2952,49.1524,49.1674,48700.0
2012-06-07 15:40:00,65.38,65.51,65.34,65.42,72000.0,49.1599,49.2576,49.1298,49.19,72000.0
2012-06-07 15:50:00,65.42,65.44,65.25,65.36,156800.0,49.19,49.205,49.0621,49.1448,156800.0
2012-06-08 09:30:00,65.02,65.22,64.99,64.99,62000.0,48.8892,49.0396,48.8666,48.8666,62000.0
2012-06-08 09:40:00,65.04,65.04,64.83,64.98,63900.0,48.9042,48.9042,48.7463,48.8591,63900.0
2012-06-08 09:50:00,64.99,65.44,64.97,65.44,56600.0,48.8666,49.205,48.8516,49.205,56600.0
2012-06-08 10:00:00,65.47,65.76,65.45,65.75,81200.0,49.2275,49.4456,49.2125,49.4381,81200.0
2012-06-08 10:10:00,65.74,65.74,65.64,65.66,42700.0,49.4306,49.4306,49.3554,49.3704,42700.0
2012-06-08 10:20:00,65.65,65.69,65.61,65.64,45400.0,49.3629,49.393,49.3328,49.3554,45400.0
2012-06-08 10:30:00,65.63,65.75,65.6,65.75,93100.0,49.3479,49.4381,49.3253,49.4381,93100.0
2012-06-08 10:40:00,65.75,65.76,65.61,65.67,39000.0,49.4381,49.4456,49.3328,49.3779,39000.0
2012-06-08 10:50:00,65.66,65.67,65.57,65.6,40900.0,49.3704,49.3779,49.3027,49.3253,40900.0
2012-06-08 11:00:00,65.6,65.63,65.46,65.5,31200.0,49.3253,49.3479,49.22,49.2501,31200.0
2012-06-08 11:10:00,65.5,65.56,65.48,65.5,44600.0,49.2501,49.2952,49.2351,49.2501,44600.0
2012-06-08 11:20:00,65.5,65.61,65.48,65.52,26400.0,49.2501,49.3328,49.2351,49.2651,26400.0
2012-06-08 11:30:00,65.52,65.59,65.51,65.59,24400.0,49.2651,49.3178,49.2576,49.3178,24400.0
2012-06-08 11:40:00,65.6,65.6,65.52,65.55,13000.0,49.3253,49.3253,49.2651,49.2877,13000.0
2012-06-08 11:50:00,65.54,65.63,65.5,65.51,31100.0,49.2802,49.3479,49.2501,49.2576,31100.0
2012-06-08 12:00:00,65.51,65.7,65.51,65.61,29900.0,49.2576,49.4005,49.2576,49.3328,29900.0
2012-06-08 12:10:00,65.62,65.67,65.58,65.65,26200.0,49.3403,49.3779,49.3103,49.3629,26200.0
2012-06-08 12:20:00,65.65,65.7,65.6,65.69,26000.0,49.3629,49.4005,49.3253,49.393,26000.0
2012-06-08 12:30:00,65.69,65.81,65.69,65.77,63200.0,49.393,49.4832,49.393,49.4531,63200.0
2012-06-08 12:40:00,65.78,65.88,65.75,65.85,30400.0,49.4606,49.5358,49.4381,49.5133,30400.0
2012-06-08 12:50:00,65.86,65.87,65.81,65.87,36800.0,49.5208,49.5283,49.4832,49.5283,36800.0
2012-06-08 13:00:00,65.86,65.96,65.86,65.96,33600.0,49.5208,49.596,49.5208,49.596,33600.0
2012-06-08 13:10:00,65.96,65.98,65.89,65.95,20400.0,49.596,49.611,49.5433,49.5885,20400.0
2012-06-08 13:20:00,65.95,66.03,65.95,66.03,27100.0,49.5885,49.6486,49.5885,49.6486,27100.0
2012-06-08 13:30:00,66.02,66.15,65.99,66.09,45800.0,49.6411,49.7388,49.6185,49.6937,45800.0
2012-06-08 13:40:00,66.1,66.1,66.05,66.1,32000.0,49.7012,49.7012,49.6637,49.7012,32000.0
2012-06-08 13:50:00,66.1,66.17,66.09,66.12,35200.0,49.7012,49.7539,49.6937,49.7163,35200.0
2012-06-08 14:00:00,66.11,66.13,66.05,66.12,32100.0,49.7088,49.7238,49.6637,49.7163,32100.0
2012-06-08 14:10:00,66.11,66.13,66.0,66.0,39000.0,49.7088,49.7238,49.6261,49.6261,39000.0
2012-06-08 14:20:00,66.0,66.09,66.0,66.05,86000.0,49.6261,49.6937,49.6261,49.6637,86000.0
2012-06-08 14:30:00,66.05,66.19,66.03,66.19,46600.0,49.6637,49.7689,49.6486,49.7689,46600.0
2012-06-08 14:40:00,66.2,66.23,66.19,66.2,33200.0,49.7764,49.799,49.7689,49.7764,33200.0
2012-06-08 14:50:00,66.2,66.24,66.2,66.2,39800.0,49.7764,49.8065,49.7764,49.7764,39800.0
2012-06-08 15:00:00,66.2,66.24,66.2,66.21,60900.0,49.7764,49.8065,49.7764,49.784,60900.0
2012-06-08 15:10:00,66.21,66.24,66.21,66.23,38500.0,49.784,49.8065,49.784,49.799,38500.0
2012-06-08 15:20:00,66.23,66.24,66.12,66.12,86800.0,49.799,49.8065,49.7163,49.7163,86800.0
2012-06-08 15:30:00,66.13,66.15,65.99,66.07,234800.0,49.7238,49.7388,49.6185,49.6787,234800.0
2012-06-08 15:40:00,66.08,66.34,66.07,66.32,120400.0,49.6862,49.8817,49.6787,49.8667,120400.0
2012-06-08 15:50:00,66.33,66.34,66.19,66.31,319700.0,49.8742,49.8817,49.7689,49.8591,319700.0
2012-06-11 09:30:00,66.83,67.0,66.66,66.75,76200.0,50.2501,50.378,50.1223,50.19,76200.0
2012-06-11 09:40:00,66.72,66.78,66.57,66.62,31600.0,50.1674,50.2125,50.0546,50.0922,31600.0
2012-06-11 09:50:00,66.6,66.74,66.48,66.5,44500.0,50.0772,50.1825,49.987,50.002,44500.0
2012-06-11 10:00:00,66.49,66.63,66.4,66.53,68900.0,49.9945,50.0998,49.9268,50.0246,68900.0
2012-06-11 10:10:00,66.53,66.64,66.45,66.5,41500.0,50.0246,50.1073,49.9644,50.002,41500.0
2012-06-11 10:20:00,66.5,66.51,66.39,66.51,35600.0,50.002,50.0095,49.9193,50.0095,35600.0
2012-06-11 10:30:00,66.5,66.58,66.43,66.51,18500.0,50.002,50.0622,49.9494,50.0095,18500.0
2012-06-11 10:40:00,66.51,66.51,66.37,66.43,27600.0,50.0095,50.0095,49.9043,49.9494,27600.0
2012-06-11 10:50:00,66.44,66.44,66.3,66.31,24700.0,49.9569,49.9569,49.8516,49.8591,24700.0
2012-06-11 11:00:00,66.31,66.44,66.28,66.33,47000.0,49.8591,49.9569,49.8366,49.8742,47000.0
2012-06-11 11:10:00,66.32,66.36,66.14,66.14,25900.0,49.8667,49.8967,49.7313,49.7313,25900.0
2012-06-11 11:20:00,66.15,66.15,66.04,66.14,52100.0,49.7388,49.7388,49.6561,49.7313,52100.0
2012-06-11 11:30:00,66.13,66.35,66.12,66.32,30400.0,49.7238,49.8892,49.7163,49.8667,30400.0
2012-06-11 11:40:00,66.34,66.4,66.33,66.34,26600.0,49.8817,49.9268,49.8742,49.8817,26600.0
2012-06-11 11:50:00,66.35,66.4,66.25,66.37,37600.0,49.8892,49.9268,49.814,49.9043,37600.0
2012-06-11 12:00:00,66.38,66.41,66.32,66.34,32200.0,49.9118,49.9343,49.8667,49.8817,32200.0
2012-06-11 12:10:00,66.33,66.37,66.29,66.29,39500.0,49.8742,49.9043,49.8441,49.8441,39500.0
2012-06-11 12:20:00,66.3,66.36,66.26,66.28,29700.0,49.8516,49.8967,49.8216,49.8366,29700.0
2012-06-11 12:30:00,66.28,66.31,66.25,66.28,15100.0,49.8366,49.8591,49.814,49.8366,15100.0
2012-06-11 12:40:00,66.29,66.35,66.25,66.33,24000.0,49.8441,49.8892,49.814,49.8742,24000.0
2012-06-11 12:50:00,66.33,66.37,66.32,66.36,27100.0,49.8742,49.9043,49.8667,49.8967,27100.0
2012-06-11 13:00:00,66.37,66.45,66.36,66.44,31200.0,49.9043,49.9644,49.8967,49.9569,31200.0
2012-06-11 13:10:00,66.43,66.48,66.4,66.46,17400.0,49.9494,49.987,49.9268,49.9719,17400.0
2012-06-11 13:20:00,66.45,66.45,66.4,66.42,30300.0,49.9644,49.9644,49.9268,49.9419,30300.0
2012-06-11 13:30:00,66.42,66.45,66.38,66.38,44800.0,49.9419,49.9644,49.9118,49.9118,44800.0
2012-06-11 13:40:00,66.39,66.39,66.29,66.29,40600.0,49.9193,49.9193,49.8441,49.8441,40600.0
2012-06-11 13:50:00,66.29,66.33,66.25,66.25,47000.0,49.8441,49.8742,49.814,49.814,47000.0
2012-06-11 14:00:00,66.25,66.26,66.19,66.22,59900.0,49.814,49.8216,49.7689,49.7915,59900.0
2012-06-11 14:10:00,66.21,66.25,66.19,66.19,34300.0,49.784,49.814,49.7689,49.7689,34300.0
2012-06-11 14:20:00,66.2,66.25,66.08,66.08,67000.0,49.7764,49.814,49.6862,49.6862,67000.0
2012-06-11 14:30:00,66.08,66.19,66.06,66.11,38800.0,49.6862,49.7689,49.6712,49.7088,38800.0
2012-06-11 14:40:00,66.11,66.19,66.1,66.15,36400.0,49.7088,49.7689,49.7012,49.7388,36400.0
2012-06-11 14:50:00,66.15,66.25,66.13,66.21,25500.0,49.7388,49.814,49.7238,49.784,25500.0
2012-06-11 15:00:00,66.22,66.24,66.17,66.19,42400.0,49.7915,49.8065,49.7539,49.7689,42400.0
2012-06-11 15:10:00,66.2,66.22,66.05,66.05,68800.0,49.7764,49.7915,49.6637,49.6637,68800.0
2012-06-11 15:20:00,66.05,66.07,65.91,65.95,70400.0,49.6637,49.6787,49.5584,49.5885,70400.0
2012-06-11 15:30:00,65.94,66.09,65.93,66.0,59600.0,49.5809,49.6937,49.5734,49.6261,59600.0
2012-06-11 15:40:00,66.0,66.09,65.88,65.88,82500.0,49.6261,49.6937,49.5358,49.5358,82500.0
2012-06-11 15:50:00,65.89,65.89,65.57,65.64,239500.0,49.5433,49.5433,49.3027,49.3554,239500.0
2012-06-12 09:30:00,65.5,66.24,65.5,65.77,52300.0,49.2501,49.8065,49.2501,49.4531,52300.0
2012-06-12 09:40:00,65.77,65.87,65.65,65.82,29100.0,49.4531,49.5283,49.3629,49.4907,29100.0
2012-06-12 09:50:00,65.8,65.97,65.74,65.8,36000.0,49.4757,49.6035,49.4306,49.4757,36000.0
2012-06-12 10:00:00,65.82,66.09,65.72,65.78,96100.0,49.4907,49.6937,49.4155,49.4606,96100.0
2012-06-12 10:10:00,65.76,65.78,65.53,65.56,35100.0,49.4456,49.4606,49.2727,49.2952,35100.0
2012-06-12 10:20:00,65.55,65.61,65.44,65.52,27600.0,49.2877,49.3328,49.205,49.2651,27600.0
2012-06-12 10:30:00,65.51,65.51,65.26,65.26,39400.0,49.2576,49.2576,49.0696,49.0696,39400.0
2012-06-12 10:40:00,65.25,65.65,65.24,65.63,33500.0,49.0621,49.3629,49.0546,49.3479,33500.0
2012-06-12 10:50:00,65.63,65.63,65.42,65.43,36100.0,49.3479,49.3479,49.19,49.1975,36100.0
2012-06-12 11:00:00,65.42,65.59,65.37,65.53,38800.0,49.19,49.3178,49.1524,49.2727,38800.0
2012-06-12 11:10:00,65.53,65.72,65.53,65.7,48500.0,49.2727,49.4155,49.2727,49.4005,48500.0
2012-06-12 11:20:00,65.7,65.96,65.69,65.83,32600.0,49.4005,49.596,49.393,49.4982,32600.0
2012-06-12 11:30:00,65.83,65.89,65.8,65.84,27000.0,49.4982,49.5433,49.4757,49.5058,27000.0
2012-06-12 11:40:00,65.86,65.9,65.82,65.83,12900.0,49.5208,49.5509,49.4907,49.4982,12900.0
2012-06-12 11:50:00,65.81,65.82,65.62,65.66,26700.0,49.4832,49.4907,49.3403,49.3704,26700.0
2012-06-12 12:00:00,65.66,65.7,65.59,65.59,20900.0,49.3704,49.4005,49.3178,49.3178,20900.0
2012-06-12 12:10:00,65.59,65.61,65.54,65.6,31700.0,49.3178,49.3328,49.2802,49.3253,31700.0
2012-06-12 12:20:00,65.6,65.73,65.6,65.7,16300.0,49.3253,49.423,49.3253,49.4005,16300.0
2012-06-12 12:30:00,65.7,65.74,65.67,65.71,21500.0,49.4005,49.4306,49.3779,49.408,21500.0
2012-06-12 12:40:00,65.7,65.71,65.49,65.52,20400.0,49.4005,49.408,49.2426,49.2651,20400.0
2012-06-12 12:50:00,65.51,65.54,65.46,65.51,36000.0,49.2576,49.2802,49.22,49.2576,36000.0
2012-06-12 13:00:00,65.52,65.58,65.46,65.5,19200.0,49.2651,49.3103,49.22,49.2501,19200.0
2012-06-12 13:10:00,65.5,65.75,65.49,65.74,25200.0,49.2501,49.4381,49.2426,49.4306,25200.0
2012-06-12 13:20:00,65.73,65.81,65.68,65.7,34400.0,49.423,49.4832,49.3854,49.4005,34400.0
2012-06-12 13:30:00,65.71,65.79,65.69,65.79,25900.0,49.408,49.4682,49.393,49.4682,25900.0
2012-06-12 13:40:00,65.79,65.82,65.68,65.71,23400.0,49.4682,49.4907,49.3854,49.408,23400.0
2012-06-12 13:50:00,65.74,65.81,65.67,65.69,46400.0,49.4306,49.4832,49.3779,49.393,46400.0
2012-06-12 14:00:00,65.69,65.85,65.69,65.79,19400.0,49.393,49.5133,49.393,49.4682,19400.0
2012-06-12 14:10:00,65.78,65.85,65.69,65.85,22500.0,49.4606,49.5133,49.393,49.5133,22500.0
2012-06-12 14:20:00,65.84,65.9,65.82,65.88,31700.0,49.5058,49.5509,49.4907,49.5358,31700.0
2012-06-12 14:30:00,65.89,66.1,65.88,66.1,36700.0,49.5433,49.7012,49.5358,49.7012,36700.0
2012-06-12 14:40:00,66.09,66.09,65.95,66.02,36700.0,49.6937,49.6937,49.5885,49.6411,36700.0
2012-06-12 14:50:00,66.01,66.03,65.89,66.03,22500.0,49.6336,49.6486,49.5433,49.6486,22500.0
2012-06-12 15:00:00,66.03,66.07,65.99,66.04,37700.0,49.6486,49.6787,49.6185,49.6561,37700.0
2012-06-12 15:10:00,66.06,66.07,65.98,65.99,31400.0,49.6712,49.6787,49.611,49.6185,31400.0
2012-06-12 15:20:00,65.99,66.22,65.95,66.22,68600.0,49.6185,49.7915,49.5885,49.7915,68600.0
2012-06-12 15:30:00,66.22,66.38,66.18,66.34,123100.0,49.7915,49.9118,49.7614,49.8817,123100.0
2012-06-12 15:40:00,66.34,66.5,66.29,66.36,109500.0,49.8817,50.002,49.8441,49.8967,109500.0
2012-06-12 15:50:00,66.36,66.44,66.29,66.44,247100.0,49.8967,49.9569,49.8441,49.9569,247100.0
2012-06-13 09:30:00,66.07,66.07,65.68,65.78,46700.0,49.6787,49.6787,49.3854,49.4606,46700.0
2012-06-13 09:40:00,65.75,65.91,65.72,65.87,92400.0,49.4381,49.5584,49.4155,49.5283,92400.0
2012-06-13 09:50:00,65.84,65.9,65.71,65.9,46000.0,49.5058,49.5509,49.408,49.5509,46000.0
2012-06-13 10:00:00,65.86,66.02,65.76,66.0,66900.0,49.5208,49.6411,49.4456,49.6261,66900.0
2012-06-13 10:10:00,66.02,66.15,65.99,66.1,17100.0,49.6411,49.7388,49.6185,49.7012,17100.0
2012-06-13 10:20:00,66.1,66.14,66.0,66.09,14100.0,49.7012,49.7313,49.6261,49.6937,14100.0
2012-06-13 10:30:00,66.1,66.26,66.1,66.24,22900.0,49.7012,49.8216,49.7012,49.8065,22900.0
2012-06-13 10:40:00,66.26,66.35,66.22,66.29,17700.0,49.8216,49.8892,49.7915,49.8441,17700.0
2012-06-13 10:50:00,66.31,66.37,66.27,66.32,23200.0,49.8591,49.9043,49.8291,49.8667,23200.0
2012-06-13 11:00:00,66.33,66.33,66.15,66.17,11200.0,49.8742,49.8742,49.7388,49.7539,11200.0
2012-06-13 11:10:00,66.17,66.29,66.16,66.29,27400.0,49.7539,49.8441,49.7464,49.8441,27400.0
2012-06-13 11:20:00,66.28,66.38,66.27,66.34,43800.0,49.8366,49.9118,49.8291,49.8817,43800.0
2012-06-13 11:30:00,66.35,66.47,66.34,66.41,31700.0,49.8892,49.9795,49.8817,49.9343,31700.0
2012-06-13 11:40:00,66.43,66.43,66.33,66.34,23500.0,49.9494,49.9494,49.8742,49.8817,23500.0
2012-06-13 11:50:00,66.33,66.35,66.17,66.26,78800.0,49.8742,49.8892,49.7539,49.8216,78800.0
2012-06-13 12:00:00,66.28,66.33,66.17,66.19,20700.0,49.8366,49.8742,49.7539,49.7689,20700.0
2012-06-13 12:10:00,66.18,66.28,66.14,66.25,13000.0,49.7614,49.8366,49.7313,49.814,13000.0
2012-06-13 12:20:00,66.24,66.31,66.23,66.31,20900.0,49.8065,49.8591,49.799,49.8591,20900.0
2012-06-13 12:30:00,66.31,66.57,66.28,66.57,40100.0,49.8591,50.0546,49.8366,50.0546,40100.0
2012-06-13 12:40:00,66.57,66.71,66.57,66.57,50200.0,50.0546,50.1599,50.0546,50.0546,50200.0
2012-06-13 12:50:00,66.56,66.67,66.52,66.66,32200.0,50.0471,50.1298,50.0171,50.1223,32200.0
2012-06-13 13:00:00,66.66,66.79,66.65,66.79,48400.0,50.1223,50.2201,50.1148,50.2201,48400.0
2012-06-13 13:10:00,66.78,66.79,66.56,66.68,21100.0,50.2125,50.2201,50.0471,50.1374,21100.0
2012-06-13 13:20:00,66.68,66.76,66.58,66.75,66000.0,50.1374,50.1975,50.0622,50.19,66000.0
2012-06-13 13:30:00,66.74,66.85,66.68,66.84,44000.0,50.1825,50.2652,50.1374,50.2577,44000.0
2012-06-13 13:40:00,66.84,66.84,66.71,66.75,61300.0,50.2577,50.2577,50.1599,50.19,61300.0
2012-06-13 13:50:00,66.74,66.85,66.63,66.64,51800.0,50.1825,50.2652,50.0998,50.1073,51800.0
2012-06-13 14:00:00,66.65,66.74,66.6,66.62,33200.0,50.1148,50.1825,50.0772,50.0922,33200.0
2012-06-13 14:10:00,66.61,66.69,66.54,66.66,36700.0,50.0847,50.1449,50.0321,50.1223,36700.0
2012-06-13 14:20:00,66.66,66.73,66.59,66.61,37100.0,50.1223,50.175,50.0697,50.0847,37100.0
2012-06-13 14:30:00,66.61,66.67,66.53,66.61,35900.0,50.0847,50.1298,50.0246,50.0847,35900.0
2012-06-13 14:40:00,66.61,66.64,66.47,66.58,89700.0,50.0847,50.1073,49.9795,50.0622,89700.0
2012-06-13 14:50:00,66.59,66.59,66.41,66.43,37700.0,50.0697,50.0697,49.9343,49.9494,37700.0
2012-06-13 15:00:00,66.42,66.49,66.31,66.42,50700.0,49.9419,49.9945,49.8591,49.9419,50700.0
2012-06-13 15:10:00,66.43,66.44,66.22,66.24,65700.0,49.9494,49.9569,49.7915,49.8065,65700.0
2012-06-13 15:20:00,66.23,66.35,66.2,66.23,96600.0,49.799,49.8892,49.7764,49.799,96600.0
2012-06-13 15:30:00,66.23,66.31,66.15,66.2,57600.0,49.799,49.8591,49.7388,49.7764,57600.0
2012-06-13 15:40:00,66.2,66.2,65.97,65.97,70400.0,49.7764,49.7764,49.6035,49.6035,70400.0
2012-06-13 15:50:00,65.99,66.23,65.98,66.22,199300.0,49.6185,49.799,49.611,49.7915,199300.0
2012-06-14 09:30:00,66.15,66.15,65.83,65.87,51600.0,49.7388,49.7388,49.4982,49.5283,51600.0
2012-06-14 09:40:00,65.83,65.99,65.8,65.81,23200.0,49.4982,49.6185,49.4757,49.4832,23200.0
2012-06-14 09:50:00,65.82,66.17,65.82,66.13,61600.0,49.4907,49.7539,49.4907,49.7238,61600.0
2012-06-14 10:00:00,66.17,66.37,66.17,66.24,29600.0,49.7539,49.9043,49.7539,49.8065,29600.0
2012-06-14 10:10:00,66.27,66.35,66.19,66.34,19000.0,49.8291,49.8892,49.7689,49.8817,19000.0
2012-06-14 10:20:00,66.34,66.34,66.19,66.33,25600.0,49.8817,49.8817,49.7689,49.8742,25600.0
2012-06-14 10:30:00,66.33,66.44,66.23,66.38,64000.0,49.8742,49.9569,49.799,49.9118,64000.0
2012-06-14 10:40:00,66.39,66.43,66.26,66.39,30800.0,49.9193,49.9494,49.8216,49.9193,30800.0
2012-06-14 10:50:00,66.38,66.6,66.36,66.58,20900.0,49.9118,50.0772,49.8967,50.0622,20900.0
2012-06-14 11:00:00,66.59,66.66,66.54,66.6,29200.0,50.0697,50.1223,50.0321,50.0772,29200.0
2012-06-14 11:10:00,66.6,66.69,66.55,66.65,28100.0,50.0772,50.1449,50.0396,50.1148,28100.0
2012-06-14 11:20:00,66.63,66.78,66.63,66.76,41700.0,50.0998,50.2125,50.0998,50.1975,41700.0
2012-06-14 11:30:00,66.76,66.78,66.71,66.77,20000.0,50.1975,50.2125,50.1599,50.205,20000.0
2012-06-14 11:40:00,66.74,66.78,66.72,66.76,32000.0,50.1825,50.2125,50.1674,50.1975,32000.0
2012-06-14 11:50:00,66.76,66.8,66.7,66.75,19000.0,50.1975,50.2276,50.1524,50.19,19000.0
2012-06-14 12:00:00,66.76,66.8,66.72,66.74,92000.0,50.1975,50.2276,50.1674,50.1825,92000.0
2012-06-14 12:10:00,66.75,66.8,66.7,66.76,52900.0,50.19,50.2276,50.1524,50.1975,52900.0
2012-06-14 12:20:00,66.76,66.81,66.72,66.74,29800.0,50.1975,50.2351,50.1674,50.1825,29800.0
2012-06-14 12:30:00,66.75,66.85,66.72,66.84,20400.0,50.19,50.2652,50.1674,50.2577,20400.0
2012-06-14 12:40:00,66.83,66.91,66.82,66.88,63800.0,50.2501,50.3103,50.2426,50.2877,63800.0
2012-06-14 12:50:00,66.87,66.94,66.86,66.86,41200.0,50.2802,50.3329,50.2727,50.2727,41200.0
2012-06-14 13:00:00,66.87,66.94,66.84,66.91,24200.0,50.2802,50.3329,50.2577,50.3103,24200.0
2012-06-14 13:10:00,66.91,66.94,66.82,66.84,11900.0,50.3103,50.3329,50.2426,50.2577,11900.0
2012-06-14 13:20:00,66.83,66.83,66.73,66.76,10100.0,50.2501,50.2501,50.175,50.1975,10100.0
2012-06-14 13:30:00,66.76,66.87,66.74,66.86,11900.0,50.1975,50.2802,50.1825,50.2727,11900.0
2012-06-14 13:40:00,66.86,66.86,66.76,66.78,19500.0,50.2727,50.2727,50.1975,50.2125,19500.0
2012-06-14 13:50:00,66.77,66.84,66.76,66.78,40000.0,50.205,50.2577,50.1975,50.2125,40000.0
2012-06-14 14:00:00,66.78,66.89,66.78,66.86,50800.0,50.2125,50.2953,50.2125,50.2727,50800.0
2012-06-14 14:10:00,66.85,66.9,66.82,66.86,26100.0,50.2652,50.3028,50.2426,50.2727,26100.0
2012-06-14 14:20:00,66.86,66.86,66.69,66.75,40000.0,50.2727,50.2727,50.1449,50.19,40000.0
2012-06-14 14:30:00,66.75,66.78,66.69,66.78,56500.0,50.19,50.2125,50.1449,50.2125,56500.0
2012-06-14 14:40:00,66.78,66.79,66.68,66.7,35700.0,50.2125,50.2201,50.1374,50.1524,35700.0
2012-06-14 14:50:00,66.71,66.82,66.71,66.78,69100.0,50.1599,50.2426,50.1599,50.2125,69100.0
2012-06-14 15:00:00,66.77,67.4,66.77,67.01,158600.0,50.205,50.6787,50.205,50.3855,158600.0
2012-06-14 15:10:00,67.02,67.27,67.0,67.02,116200.0,50.393,50.581,50.378,50.393,116200.0
2012-06-14 15:20:00,67.01,67.07,66.73,66.84,65300.0,50.3855,50.4306,50.175,50.2577,65300.0
2012-06-14 15:30:00,66.83,67.21,66.82,67.19,64000.0,50.2501,50.5359,50.2426,50.5208,64000.0
2012-06-14 15:40:00,67.2,67.32,67.06,67.24,122100.0,50.5283,50.6186,50.4231,50.5584,122100.0
2012-06-14 15:50:00,67.25,67.27,67.09,67.22,206000.0,50.5659,50.581,50.4456,50.5434,206000.0
2012-06-15 09:30:00,67.21,67.24,66.89,66.96,432800.0,50.5359,50.5584,50.2953,50.3479,432800.0
2012-06-15 09:40:00,66.96,67.13,66.94,66.99,57800.0,50.3479,50.4757,50.3329,50.3704,57800.0
2012-06-15 09:50:00,67.0,67.2,66.98,67.14,75200.0,50.378,50.5283,50.3629,50.4832,75200.0
2012-06-15 10:00:00,67.16,67.35,67.11,67.31,94200.0,50.4983,50.6411,50.4607,50.6111,94200.0
2012-06-15 10:10:00,67.31,67.44,67.14,67.17,53000.0,50.6111,50.7088,50.4832,50.5058,53000.0
2012-06-15 10:20:00,67.17,67.2,67.06,67.15,28700.0,50.5058,50.5283,50.4231,50.4908,28700.0
2012-06-15 10:30:00,67.17,67.21,67.07,67.12,27200.0,50.5058,50.5359,50.4306,50.4682,27200.0
2012-06-15 10:40:00,67.12,67.18,67.0,67.12,71800.0,50.4682,50.5133,50.378,50.4682,71800.0
2012-06-15 10:50:00,67.14,67.15,67.01,67.02,51600.0,50.4832,50.4908,50.3855,50.393,51600.0
2012-06-15 11:00:00,67.01,67.26,67.01,67.26,30600.0,50.3855,50.5735,50.3855,50.5735,30600.0
2012-06-15 11:10:00,67.27,67.31,67.23,67.24,31900.0,50.581,50.6111,50.5509,50.5584,31900.0
2012-06-15 11:20:00,67.23,67.24,67.12,67.15,63900.0,50.5509,50.5584,50.4682,50.4908,63900.0
2012-06-15 11:30:00,67.16,67.24,67.08,67.11,17300.0,50.4983,50.5584,50.4381,50.4607,17300.0
2012-06-15 11:40:00,67.13,67.17,67.05,67.05,12500.0,50.4757,50.5058,50.4156,50.4156,12500.0
2012-06-15 11:50:00,67.04,67.12,66.99,67.09,18700.0,50.408,50.4682,50.3704,50.4456,18700.0
2012-06-15 12:00:00,67.09,67.09,67.02,67.06,16300.0,50.4456,50.4456,50.393,50.4231,16300.0
2012-06-15 12:10:00,67.07,67.09,67.03,67.08,12100.0,50.4306,50.4456,50.4005,50.4381,12100.0
2012-06-15 12:20:00,67.09,67.16,67.05,67.15,38300.0,50.4456,50.4983,50.4156,50.4908,38300.0
2012-06-15 12:30:00,67.16,67.16,67.13,67.15,41500.0,50.4983,50.4983,50.4757,50.4908,41500.0
2012-06-15 12:40:00,67.16,67.18,67.13,67.17,26400.0,50.4983,50.5133,50.4757,50.5058,26400.0
2012-06-15 12:50:00,67.17,67.2,67.16,67.18,20500.0,50.5058,50.5283,50.4983,50.5133,20500.0
2012-06-15 13:00:00,67.19,67.32,67.18,67.22,18600.0,50.5208,50.6186,50.5133,50.5434,18600.0
2012-06-15 13:10:00,67.23,67.26,67.2,67.22,14600.0,50.5509,50.5735,50.5283,50.5434,14600.0
2012-06-15 13:20:00,67.21,67.25,67.17,67.18,18100.0,50.5359,50.5659,50.5058,50.5133,18100.0
2012-06-15 13:30:00,67.21,67.33,67.2,67.24,26200.0,50.5359,50.6261,50.5283,50.5584,26200.0
2012-06-15 13:40:00,67.25,67.39,67.23,67.37,17300.0,50.5659,50.6712,50.5509,50.6562,17300.0
2012-06-15 13:50:00,67.38,67.4,67.31,67.4,21300.0,50.6637,50.6787,50.6111,50.6787,21300.0
2012-06-15 14:00:00,67.4,67.45,67.39,67.4,24100.0,50.6787,50.7163,50.6712,50.6787,24100.0
2012-06-15 14:10:00,67.4,67.4,67.27,67.33,35200.0,50.6787,50.6787,50.581,50.6261,35200.0
2012-06-15 14:20:00,67.33,67.44,67.33,67.37,25100.0,50.6261,50.7088,50.6261,50.6562,25100.0
2012-06-15 14:30:00,67.38,67.57,67.38,67.57,45600.0,50.6637,50.8066,50.6637,50.8066,45600.0
2012-06-15 14:40:00,67.56,67.57,67.45,67.47,22300.0,50.799,50.8066,50.7163,50.7314,22300.0
2012-06-15 14:50:00,67.49,67.51,67.44,67.49,34100.0,50.7464,50.7614,50.7088,50.7464,34100.0
2012-06-15 15:00:00,67.48,67.54,67.45,67.5,62800.0,50.7389,50.784,50.7163,50.7539,62800.0
2012-06-15 15:10:00,67.51,67.59,67.5,67.59,46100.0,50.7614,50.8216,50.7539,50.8216,46100.0
2012-06-15 15:20:00,67.58,67.67,67.53,67.6,39500.0,50.8141,50.8817,50.7765,50.8291,39500.0
2012-06-15 15:30:00,67.6,67.66,67.53,67.66,81200.0,50.8291,50.8742,50.7765,50.8742,81200.0
2012-06-15 15:40:00,67.66,67.84,67.65,67.71,232100.0,50.8742,51.0096,50.8667,50.9118,232100.0
2012-06-15 15:50:00,67.71,67.83,67.62,67.72,283700.0,50.9118,51.0021,50.8442,50.9193,283700.0
2012-06-18 09:30:00,67.78,67.95,67.54,67.95,50800.0,50.9645,51.0923,50.784,51.0923,50800.0
2012-06-18 09:40:00,67.95,68.0,67.8,67.8,45700.0,51.0923,51.1299,50.9795,50.9795,45700.0
2012-06-18 09:50:00,67.81,67.9,67.63,67.79,40800.0,50.987,51.0547,50.8517,50.972,40800.0
2012-06-18 10:00:00,67.8,68.12,67.79,68.09,39600.0,50.9795,51.2201,50.972,51.1975,39600.0
2012-06-18 10:10:00,68.11,68.45,68.06,68.45,66500.0,51.2126,51.4682,51.175,51.4682,66500.0
2012-06-18 10:20:00,68.44,68.52,68.33,68.52,41900.0,51.4607,51.5209,51.378,51.5209,41900.0
2012-06-18 10:30:00,68.52,68.72,68.42,68.72,65900.0,51.5209,51.6713,51.4457,51.6713,65900.0
2012-06-18 10:40:00,68.71,68.76,68.55,68.74,69100.0,51.6637,51.7013,51.5434,51.6863,69100.0
2012-06-18 10:50:00,68.77,68.81,68.44,68.46,47600.0,51.7088,51.7389,51.4607,51.4758,47600.0
2012-06-18 11:00:00,68.47,68.56,68.33,68.38,36500.0,51.4833,51.5509,51.378,51.4156,36500.0
2012-06-18 11:10:00,68.35,68.48,68.3,68.44,39600.0,51.393,51.4908,51.3555,51.4607,39600.0
2012-06-18 11:20:00,68.42,68.62,68.38,68.6,47300.0,51.4457,51.5961,51.4156,51.581,47300.0
2012-06-18 11:30:00,68.61,68.62,68.48,68.53,33100.0,51.5885,51.5961,51.4908,51.5284,33100.0
2012-06-18 11:40:00,68.52,68.75,68.5,68.59,66000.0,51.5209,51.6938,51.5058,51.5735,66000.0
2012-06-18 11:50:00,68.6,68.65,68.5,68.65,27200.0,51.581,51.6186,51.5058,51.6186,27200.0
2012-06-18 12:00:00,68.65,68.66,68.46,68.48,35200.0,51.6186,51.6261,51.4758,51.4908,35200.0
2012-06-18 12:10:00,68.48,68.55,68.45,68.54,17200.0,51.4908,51.5434,51.4682,51.5359,17200.0
2012-06-18 12:20:00,68.53,68.58,68.49,68.53,33600.0,51.5284,51.566,51.4983,51.5284,33600.0
2012-06-18 12:30:00,68.54,68.55,68.44,68.44,11800.0,51.5359,51.5434,51.4607,51.4607,11800.0
2012-06-18 12:40:00,68.44,68.63,68.43,68.62,20700.0,51.4607,51.6036,51.4532,51.5961,20700.0
2012-06-18 12:50:00,68.61,68.65,68.51,68.51,16500.0,51.5885,51.6186,51.5134,51.5134,16500.0
2012-06-18 13:00:00,68.52,68.54,68.45,68.5,36500.0,51.5209,51.5359,51.4682,51.5058,36500.0
2012-06-18 13:10:00,68.49,68.55,68.49,68.51,73900.0,51.4983,51.5434,51.4983,51.5134,73900.0
2012-06-18 13:20:00,68.52,68.55,68.46,68.5,39100.0,51.5209,51.5434,51.4758,51.5058,39100.0
2012-06-18 13:30:00,68.5,68.56,68.47,68.53,26800.0,51.5058,51.5509,51.4833,51.5284,26800.0
2012-06-18 13:40:00,68.54,68.6,68.49,68.55,38800.0,51.5359,51.581,51.4983,51.5434,38800.0
2012-06-18 13:50:00,68.55,68.65,68.51,68.64,52800.0,51.5434,51.6186,51.5134,51.6111,52800.0
2012-06-18 14:00:00,68.62,68.66,68.57,68.65,71200.0,51.5961,51.6261,51.5585,51.6186,71200.0
2012-06-18 14:10:00,68.65,68.74,68.64,68.7,55400.0,51.6186,51.6863,51.6111,51.6562,55400.0
2012-06-18 14:20:00,68.71,68.72,68.59,68.64,36100.0,51.6637,51.6713,51.5735,51.6111,36100.0
2012-06-18 14:30:00,68.64,68.69,68.61,68.61,38400.0,51.6111,51.6487,51.5885,51.5885,38400.0
2012-06-18 14:40:00,68.62,68.63,68.51,68.55,40100.0,51.5961,51.6036,51.5134,51.5434,40100.0
2012-06-18 14:50:00,68.56,68.65,68.53,68.64,31900.0,51.5509,51.6186,51.5284,51.6111,31900.0
2012-06-18 15:00:00,68.64,68.74,68.64,68.65,48400.0,51.6111,51.6863,51.6111,51.6186,48400.0
2012-06-18 15:10:00,68.65,68.67,68.54,68.55,64200.0,51.6186,51.6337,51.5359,51.5434,64200.0
2012-06-18 15:20:00,68.55,68.64,68.48,68.63,58600.0,51.5434,51.6111,51.4908,51.6036,58600.0
2012-06-18 15:30:00,68.62,68.65,68.48,68.6,78900.0,51.5961,51.6186,51.4908,51.581,78900.0
2012-06-18 15:40:00,68.6,68.69,68.54,68.56,105400.0,51.581,51.6487,51.5359,51.5509,105400.0
2012-06-18 15:50:00,68.57,68.68,68.55,68.64,217600.0,51.5585,51.6412,51.5434,51.6111,217600.0
2012-06-19 09:30:00,68.78,68.96,68.72,68.95,56000.0,51.7164,51.8517,51.6713,51.8442,56000.0
2012-06-19 09:40:00,68.92,68.95,68.71,68.8,62400.0,51.8216,51.8442,51.6637,51.7314,62400.0
2012-06-19 09:50:00,68.81,68.97,68.78,68.92,55600.0,51.7389,51.8592,51.7164,51.8216,55600.0
2012-06-19 10:00:00,68.93,68.98,68.91,68.92,86100.0,51.8292,51.8667,51.8141,51.8216,86100.0
2012-06-19 10:10:00,68.91,68.97,68.88,68.94,28400.0,51.8141,51.8592,51.7916,51.8367,28400.0
2012-06-19 10:20:00,68.95,69.06,68.92,69.03,72200.0,51.8442,51.9269,51.8216,51.9043,72200.0
2012-06-19 10:30:00,69.03,69.22,69.03,69.21,70500.0,51.9043,52.0472,51.9043,52.0397,70500.0
2012-06-19 10:40:00,69.21,69.31,69.17,69.31,80500.0,52.0397,52.1149,52.0096,52.1149,80500.0
2012-06-19 10:50:00,69.3,69.37,69.28,69.37,40000.0,52.1074,52.16,52.0923,52.16,40000.0
2012-06-19 11:00:00,69.36,69.45,69.33,69.44,73400.0,52.1525,52.2201,52.1299,52.2126,73400.0
2012-06-19 11:10:00,69.44,69.52,69.4,69.51,67700.0,52.2126,52.2728,52.1826,52.2653,67700.0
2012-06-19 11:20:00,69.51,69.58,69.48,69.56,45300.0,52.2653,52.3179,52.2427,52.3029,45300.0
2012-06-19 11:30:00,69.56,69.69,69.55,69.57,72000.0,52.3029,52.4006,52.2953,52.3104,72000.0
2012-06-19 11:40:00,69.57,69.65,69.57,69.64,44900.0,52.3104,52.3705,52.3104,52.363,44900.0
2012-06-19 11:50:00,69.63,69.65,69.57,69.65,43900.0,52.3555,52.3705,52.3104,52.3705,43900.0
2012-06-19 12:00:00,69.63,69.68,69.6,69.63,41900.0,52.3555,52.3931,52.3329,52.3555,41900.0
2012-06-19 12:10:00,69.63,69.63,69.45,69.45,50800.0,52.3555,52.3555,52.2201,52.2201,50800.0
2012-06-19 12:20:00,69.45,69.47,69.32,69.32,52300.0,52.2201,52.2352,52.1224,52.1224,52300.0
2012-06-19 12:30:00,69.31,69.35,69.23,69.25,38600.0,52.1149,52.145,52.0547,52.0698,38600.0
2012-06-19 12:40:00,69.24,69.36,69.22,69.31,31500.0,52.0622,52.1525,52.0472,52.1149,31500.0
2012-06-19 12:50:00,69.3,69.41,69.2,69.41,35800.0,52.1074,52.1901,52.0322,52.1901,35800.0
2012-06-19 13:00:00,69.4,69.42,69.31,69.4,22900.0,52.1826,52.1976,52.1149,52.1826,22900.0
2012-06-19 13:10:00,69.4,69.45,69.36,69.43,25400.0,52.1826,52.2201,52.1525,52.2051,25400.0
2012-06-19 13:20:00,69.43,69.54,69.43,69.52,34600.0,52.2051,52.2878,52.2051,52.2728,34600.0
2012-06-19 13:30:00,69.53,69.57,69.49,69.51,34300.0,52.2803,52.3104,52.2502,52.2653,34300.0
2012-06-19 13:40:00,69.51,69.58,69.49,69.54,31000.0,52.2653,52.3179,52.2502,52.2878,31000.0
2012-06-19 13:50:00,69.55,69.56,69.46,69.52,27700.0,52.2953,52.3029,52.2277,52.2728,27700.0
2012-06-19 14:00:00,69.52,69.53,69.29,69.34,42800.0,52.2728,52.2803,52.0998,52.1374,42800.0
2012-06-19 14:10:00,69.33,69.34,69.2,69.2,37600.0,52.1299,52.1374,52.0322,52.0322,37600.0
2012-06-19 14:20:00,69.2,69.25,69.07,69.17,52600.0,52.0322,52.0698,51.9344,52.0096,52600.0
2012-06-19 14:30:00,69.17,69.17,68.9,69.02,98200.0,52.0096,52.0096,51.8066,51.8968,98200.0
2012-06-19 14:40:00,69.03,69.09,68.85,68.85,54200.0,51.9043,51.9495,51.769,51.769,54200.0
2012-06-19 14:50:00,68.85,69.06,68.84,69.06,38500.0,51.769,51.9269,51.7615,51.9269,38500.0
2012-06-19 15:00:00,69.05,69.06,68.87,68.99,55700.0,51.9194,51.9269,51.784,51.8743,55700.0
2012-06-19 15:10:00,69.0,69.1,68.94,69.08,42600.0,51.8818,51.957,51.8367,51.9419,42600.0
2012-06-19 15:20:00,69.09,69.12,68.96,69.0,44500.0,51.9495,51.972,51.8517,51.8818,44500.0
2012-06-19 15:30:00,69.0,69.13,68.95,68.99,88500.0,51.8818,51.9795,51.8442,51.8743,88500.0
2012-06-19 15:40:00,68.99,69.02,68.86,68.87,94100.0,51.8743,51.8968,51.7765,51.784,94100.0
2012-06-19 15:50:00,68.89,69.0,68.86,69.0,193800.0,51.7991,51.8818,51.7765,51.8818,193800.0
2012-06-20 09:30:00,68.99,69.04,68.77,68.95,38900.0,51.8743,51.9119,51.7088,51.8442,38900.0
2012-06-20 09:40:00,68.95,69.0,68.66,68.97,56200.0,51.8442,51.8818,51.6261,51.8592,56200.0
2012-06-20 09:50:00,68.95,69.02,68.72,68.73,49700.0,51.8442,51.8968,51.6713,51.6788,49700.0
2012-06-20 10:00:00,68.72,68.81,68.64,68.78,36200.0,51.6713,51.7389,51.6111,51.7164,36200.0
2012-06-20 10:10:00,68.78,68.87,68.69,68.73,40700.0,51.7164,51.784,51.6487,51.6788,40700.0
2012-06-20 10:20:00,68.75,68.84,68.7,68.82,27200.0,51.6938,51.7615,51.6562,51.7464,27200.0
2012-06-20 10:30:00,68.81,68.88,68.75,68.85,92600.0,51.7389,51.7916,51.6938,51.769,92600.0
2012-06-20 10:40:00,68.84,68.89,68.74,68.81,50500.0,51.7615,51.7991,51.6863,51.7389,50500.0
2012-06-20 10:50:00,68.84,68.89,68.79,68.79,34600.0,51.7615,51.7991,51.7239,51.7239,34600.0
2012-06-20 11:00:00,68.8,68.85,68.75,68.8,56300.0,51.7314,51.769,51.6938,51.7314,56300.0
2012-06-20 11:10:00,68.81,68.91,68.79,68.86,30500.0,51.7389,51.8141,51.7239,51.7765,30500.0
2012-06-20 11:20:00,68.86,68.89,68.81,68.86,81100.0,51.7765,51.7991,51.7389,51.7765,81100.0
2012-06-20 11:30:00,68.85,68.85,68.65,68.76,58300.0,51.769,51.769,51.6186,51.7013,58300.0
2012-06-20 11:40:00,68.75,68.77,68.64,68.67,81400.0,51.6938,51.7088,51.6111,51.6337,81400.0
2012-06-20 11:50:00,68.67,68.68,68.55,68.57,33500.0,51.6337,51.6412,51.5434,51.5585,33500.0
2012-06-20 12:00:00,68.58,68.6,68.42,68.44,29300.0,51.566,51.581,51.4457,51.4607,29300.0
2012-06-20 12:10:00,68.43,68.5,68.39,68.43,56100.0,51.4532,51.5058,51.4231,51.4532,56100.0
2012-06-20 12:20:00,68.44,68.52,68.38,68.51,51300.0,51.4607,51.5209,51.4156,51.5134,51300.0
2012-06-20 12:30:00,68.51,68.56,68.04,68.22,130100.0,51.5134,51.5509,51.16,51.2953,130100.0
2012-06-20 12:40:00,68.23,68.55,68.16,68.38,45300.0,51.3028,51.5434,51.2502,51.4156,45300.0
2012-06-20 12:50:00,68.38,68.56,68.25,68.52,37800.0,51.4156,51.5509,51.3179,51.5209,37800.0
2012-06-20 13:00:00,68.53,68.8,68.47,68.75,40400.0,51.5284,51.7314,51.4833,51.6938,40400.0
2012-06-20 13:10:00,68.73,68.73,68.52,68.52,37600.0,51.6788,51.6788,51.5209,51.5209,37600.0
2012-06-20 13:20:00,68.52,68.62,68.45,68.51,51400.0,51.5209,51.5961,51.4682,51.5134,51400.0
2012-06-20 13:30:00,68.52,68.59,68.38,68.45,41500.0,51.5209,51.5735,51.4156,51.4682,41500.0
2012-06-20 13:40:00,68.43,68.57,68.41,68.55,19500.0,51.4532,51.5585,51.4382,51.5434,19500.0
2012-06-20 13:50:00,68.55,68.55,68.4,68.5,22700.0,51.5434,51.5434,51.4306,51.5058,22700.0
2012-06-20 14:00:00,68.49,68.5,68.31,68.48,51300.0,51.4983,51.5058,51.363,51.4908,51300.0
2012-06-20 14:10:00,68.49,68.56,68.29,68.29,84500.0,51.4983,51.5509,51.3479,51.3479,84500.0
2012-06-20 14:20:00,68.28,68.38,68.22,68.23,50500.0,51.3404,51.4156,51.2953,51.3028,50500.0
2012-06-20 14:30:00,68.24,68.36,68.22,68.24,43300.0,51.3103,51.4006,51.2953,51.3103,43300.0
2012-06-20 14:40:00,68.23,68.33,68.02,68.1,64000.0,51.3028,51.378,51.1449,51.2051,64000.0
2012-06-20 14:50:00,68.12,68.21,68.05,68.13,44500.0,51.2201,51.2878,51.1675,51.2276,44500.0
2012-06-20 15:00:00,68.14,68.14,67.95,68.06,41200.0,51.2351,51.2351,51.0923,51.175,41200.0
2012-06-20 15:10:00,68.04,68.16,68.0,68.0,68700.0,51.16,51.2502,51.1299,51.1299,68700.0
2012-06-20 15:20:00,68.0,68.35,68.0,68.34,95100.0,51.1299,51.393,51.1299,51.3855,95100.0
2012-06-20 15:30:00,68.34,68.4,68.23,68.32,93800.0,51.3855,51.4306,51.3028,51.3705,93800.0
2012-06-20 15:40:00,68.31,68.48,68.3,68.43,77000.0,51.363,51.4908,51.3555,51.4532,77000.0
2012-06-20 15:50:00,68.45,68.48,68.33,68.47,226700.0,51.4682,51.4908,51.378,51.4833,226700.0
2012-06-21 09:30:00,68.82,68.96,68.53,68.72,60500.0,51.7464,51.8517,51.5284,51.6713,60500.0
2012-06-21 09:40:00,68.73,68.73,68.46,68.48,27000.0,51.6788,51.6788,51.4758,51.4908,27000.0
2012-06-21 09:50:00,68.45,68.71,68.45,68.58,26200.0,51.4682,51.6637,51.4682,51.566,26200.0
2012-06-21 10:00:00,68.57,68.57,68.22,68.24,26500.0,51.5585,51.5585,51.2953,51.3103,26500.0
2012-06-21 10:10:00,68.22,68.42,68.22,68.39,29500.0,51.2953,51.4457,51.2953,51.4231,29500.0
2012-06-21 10:20:00,68.39,68.47,68.18,68.22,20800.0,51.4231,51.4833,51.2652,51.2953,20800.0
2012-06-21 10:30:00,68.21,68.35,68.19,68.24,40800.0,51.2878,51.393,51.2727,51.3103,40800.0
2012-06-21 10:40:00,68.24,68.45,68.22,68.4,23000.0,51.3103,51.4682,51.2953,51.4306,23000.0
2012-06-21 10:50:00,68.39,68.43,68.21,68.25,15500.0,51.4231,51.4532,51.2878,51.3179,15500.0
2012-06-21 11:00:00,68.26,68.28,67.95,67.96,37500.0,51.3254,51.3404,51.0923,51.0998,37500.0
2012-06-21 11:10:00,67.95,67.98,67.84,67.96,49600.0,51.0923,51.1148,51.0096,51.0998,49600.0
2012-06-21 11:20:00,67.97,68.09,67.89,67.92,33500.0,51.1073,51.1975,51.0472,51.0697,33500.0
2012-06-21 11:30:00,67.91,67.99,67.88,67.92,30800.0,51.0622,51.1224,51.0396,51.0697,30800.0
2012-06-21 11:40:00,67.92,67.93,67.78,67.89,133200.0,51.0697,51.0772,50.9645,51.0472,133200.0
2012-06-21 11:50:00,67.88,68.1,67.88,68.1,33600.0,51.0396,51.2051,51.0396,51.2051,33600.0
2012-06-21 12:00:00,68.09,68.09,67.96,68.03,22200.0,51.1975,51.1975,51.0998,51.1524,22200.0
2012-06-21 12:10:00,68.04,68.08,68.0,68.04,30400.0,51.16,51.19,51.1299,51.16,30400.0
2012-06-21 12:20:00,68.05,68.05,67.64,67.67,47100.0,51.1675,51.1675,50.8592,50.8817,47100.0
2012-06-21 12:30:00,67.68,67.83,67.68,67.8,28100.0,50.8893,51.0021,50.8893,50.9795,28100.0
2012-06-21 12:40:00,67.8,67.89,67.78,67.86,56400.0,50.9795,51.0472,50.9645,51.0246,56400.0
2012-06-21 12:50:00,67.84,67.9,67.8,67.81,17800.0,51.0096,51.0547,50.9795,50.987,17800.0
2012-06-21 13:00:00,67.82,67.91,67.81,67.84,13600.0,50.9945,51.0622,50.987,51.0096,13600.0
2012-06-21 13:10:00,67.84,67.85,67.72,67.75,29800.0,51.0096,51.0171,50.9193,50.9419,29800.0
2012-06-21 13:20:00,67.75,67.83,67.65,67.69,23200.0,50.9419,51.0021,50.8667,50.8968,23200.0
2012-06-21 13:30:00,67.69,67.72,67.61,67.62,58000.0,50.8968,50.9193,50.8366,50.8442,58000.0
2012-06-21 13:40:00,67.61,67.64,67.55,67.57,37100.0,50.8366,50.8592,50.7915,50.8066,37100.0
2012-06-21 13:50:00,67.56,67.64,67.5,67.6,41100.0,50.799,50.8592,50.7539,50.8291,41100.0
2012-06-21 14:00:00,67.58,67.6,67.5,67.51,49100.0,50.8141,50.8291,50.7539,50.7614,49100.0
2012-06-21 14:10:00,67.5,67.5,67.43,67.43,20300.0,50.7539,50.7539,50.7013,50.7013,20300.0
2012-06-21 14:20:00,67.43,67.51,67.4,67.5,41200.0,50.7013,50.7614,50.6787,50.7539,41200.0
2012-06-21 14:30:00,67.49,67.52,67.45,67.51,38300.0,50.7464,50.769,50.7163,50.7614,38300.0
2012-06-21 14:40:00,67.51,67.55,67.46,67.52,79700.0,50.7614,50.7915,50.7238,50.769,79700.0
2012-06-21 14:50:00,67.53,67.55,67.36,67.42,43600.0,50.7765,50.7915,50.6487,50.6938,43600.0
2012-06-21 15:00:00,67.43,67.47,67.36,67.38,52500.0,50.7013,50.7314,50.6487,50.6637,52500.0
2012-06-21 15:10:00,67.38,67.39,67.24,67.27,72700.0,50.6637,50.6712,50.5584,50.581,72700.0
2012-06-21 15:20:00,67.27,67.46,67.22,67.42,75900.0,50.581,50.7238,50.5434,50.6938,75900.0
2012-06-21 15:30:00,67.42,67.54,67.31,67.45,83100.0,50.6938,50.784,50.6111,50.7163,83100.0
2012-06-21 15:40:00,67.45,67.45,67.19,67.2,161000.0,50.7163,50.7163,50.5208,50.5283,161000.0
2012-06-21 15:50:00,67.2,67.31,67.07,67.14,437500.0,50.5283,50.6111,50.4306,50.4832,437500.0
2012-06-22 09:30:00,67.48,67.68,67.25,67.34,43700.0,50.7389,50.8893,50.5659,50.6336,43700.0
2012-06-22 09:40:00,67.35,67.51,67.27,67.35,41000.0,50.6411,50.7614,50.581,50.6411,41000.0
2012-06-22 09:50:00,67.35,67.4,67.21,67.27,58700.0,50.6411,50.6787,50.5359,50.581,58700.0
2012-06-22 10:00:00,67.26,67.42,67.23,67.28,48500.0,50.5735,50.6938,50.5509,50.5885,48500.0
2012-06-22 10:10:00,67.28,67.38,67.1,67.1,59000.0,50.5885,50.6637,50.4532,50.4532,59000.0
2012-06-22 10:20:00,67.08,67.43,67.08,67.32,43100.0,50.4381,50.7013,50.4381,50.6186,43100.0
2012-06-22 10:30:00,67.31,67.45,67.26,67.3,28900.0,50.6111,50.7163,50.5735,50.6035,28900.0
2012-06-22 10:40:00,67.29,67.42,67.27,67.27,34500.0,50.596,50.6938,50.581,50.581,34500.0
2012-06-22 10:50:00,67.27,67.53,67.27,67.53,28300.0,50.581,50.7765,50.581,50.7765,28300.0
2012-06-22 11:00:00,67.54,67.63,67.52,67.57,24700.0,50.784,50.8517,50.769,50.8066,24700.0
2012-06-22 11:10:00,67.55,67.6,67.5,67.59,16800.0,50.7915,50.8291,50.7539,50.8216,16800.0
2012-06-22 11:20:00,67.58,67.6,67.41,67.41,30500.0,50.8141,50.8291,50.6863,50.6863,30500.0
2012-06-22 11:30:00,67.41,67.55,67.41,67.47,19700.0,50.6863,50.7915,50.6863,50.7314,19700.0
2012-06-22 11:40:00,67.47,67.55,67.47,67.48,19300.0,50.7314,50.7915,50.7314,50.7389,19300.0
2012-06-22 11:50:00,67.48,67.48,67.32,67.34,27700.0,50.7389,50.7389,50.6186,50.6336,27700.0
2012-06-22 12:00:00,67.36,67.44,67.35,67.36,23100.0,50.6487,50.7088,50.6411,50.6487,23100.0
2012-06-22 12:10:00,67.37,67.46,67.36,67.46,37100.0,50.6562,50.7238,50.6487,50.7238,37100.0
2012-06-22 12:20:00,67.46,67.51,67.37,67.5,35100.0,50.7238,50.7614,50.6562,50.7539,35100.0
2012-06-22 12:30:00,67.5,67.55,67.4,67.52,41500.0,50.7539,50.7915,50.6787,50.769,41500.0
2012-06-22 12:40:00,67.52,67.64,67.51,67.63,29400.0,50.769,50.8592,50.7614,50.8517,29400.0
2012-06-22 12:50:00,67.64,67.66,67.61,67.63,20000.0,50.8592,50.8742,50.8366,50.8517,20000.0
2012-06-22 13:00:00,67.62,67.62,67.54,67.56,16800.0,50.8442,50.8442,50.784,50.799,16800.0
2012-06-22 13:10:00,67.56,67.58,67.52,67.55,11700.0,50.799,50.8141,50.769,50.7915,11700.0
2012-06-22 13:20:00,67.54,67.58,67.52,67.57,14300.0,50.784,50.8141,50.769,50.8066,14300.0
2012-06-22 13:30:00,67.55,67.66,67.54,67.64,24400.0,50.7915,50.8742,50.784,50.8592,24400.0
2012-06-22 13:40:00,67.64,67.7,67.61,67.61,19800.0,50.8592,50.9043,50.8366,50.8366,19800.0
2012-06-22 13:50:00,67.62,67.65,67.57,67.65,42800.0,50.8442,50.8667,50.8066,50.8667,42800.0
2012-06-22 14:00:00,67.64,67.71,67.64,67.67,24000.0,50.8592,50.9118,50.8592,50.8817,24000.0
2012-06-22 14:10:00,67.68,67.7,67.63,67.65,21700.0,50.8893,50.9043,50.8517,50.8667,21700.0
2012-06-22 14:20:00,67.65,67.69,67.65,67.68,18800.0,50.8667,50.8968,50.8667,50.8893,18800.0
2012-06-22 14:30:00,67.67,67.71,67.62,67.65,71600.0,50.8817,50.9118,50.8442,50.8667,71600.0
2012-06-22 14:40:00,67.65,67.85,67.65,67.84,49800.0,50.8667,51.0171,50.8667,51.0096,49800.0
2012-06-22 14:50:00,67.85,67.92,67.83,67.88,33900.0,51.0171,51.0697,51.0021,51.0396,33900.0
2012-06-22 15:00:00,67.9,67.93,67.84,67.92,53700.0,51.0547,51.0772,51.0096,51.0697,53700.0
2012-06-22 15:10:00,67.91,68.0,67.88,67.9,69500.0,51.0622,51.1299,51.0396,51.0547,69500.0
2012-06-22 15:20:00,67.89,67.91,67.84,67.87,57100.0,51.0472,51.0622,51.0096,51.0321,57100.0
2012-06-22 15:30:00,67.87,67.93,67.83,67.89,54700.0,51.0321,51.0772,51.0021,51.0472,54700.0
2012-06-22 15:40:00,67.89,67.99,67.86,67.94,99000.0,51.0472,51.1224,51.0246,51.0848,99000.0
2012-06-22 15:50:00,67.94,67.96,67.83,67.88,173900.0,51.0848,51.0998,51.0021,51.0396,173900.0
2012-06-25 09:30:00,67.14,67.3,66.99,67.3,37100.0,50.4832,50.6035,50.3704,50.6035,37100.0
2012-06-25 09:40:00,67.24,67.35,67.07,67.24,35900.0,50.5584,50.6411,50.4306,50.5584,35900.0
2012-06-25 09:50:00,67.27,67.33,67.09,67.32,23700.0,50.581,50.6261,50.4456,50.6186,23700.0
2012-06-25 10:00:00,67.33,67.37,67.14,67.24,40000.0,50.6261,50.6562,50.4832,50.5584,40000.0
2012-06-25 10:10:00,67.25,67.33,67.17,67.23,64400.0,50.5659,50.6261,50.5058,50.5509,64400.0
2012-06-25 10:20:00,67.21,67.29,67.16,67.19,22700.0,50.5359,50.596,50.4983,50.5208,22700.0
2012-06-25 10:30:00,67.18,67.29,67.17,67.22,17700.0,50.5133,50.596,50.5058,50.5434,17700.0
2012-06-25 10:40:00,67.2,67.21,67.03,67.09,26100.0,50.5283,50.5359,50.4005,50.4456,26100.0
2012-06-25 10:50:00,67.09,67.21,67.08,67.17,42100.0,50.4456,50.5359,50.4381,50.5058,42100.0
2012-06-25 11:00:00,67.15,67.2,67.08,67.17,61800.0,50.4908,50.5283,50.4381,50.5058,61800.0
2012-06-25 11:10:00,67.17,67.27,67.14,67.27,40700.0,50.5058,50.581,50.4832,50.581,40700.0
2012-06-25 11:20:00,67.28,67.36,67.28,67.3,19800.0,50.5885,50.6487,50.5885,50.6035,19800.0
2012-06-25 11:30:00,67.3,67.32,67.15,67.2,35900.0,50.6035,50.6186,50.4908,50.5283,35900.0
2012-06-25 11:40:00,67.18,67.28,67.16,67.25,20800.0,50.5133,50.5885,50.4983,50.5659,20800.0
2012-06-25 11:50:00,67.28,67.38,67.27,67.36,33800.0,50.5885,50.6637,50.581,50.6487,33800.0
2012-06-25 12:00:00,67.34,67.39,67.31,67.39,47700.0,50.6336,50.6712,50.6111,50.6712,47700.0
2012-06-25 12:10:00,67.4,67.44,67.36,67.44,19600.0,50.6787,50.7088,50.6487,50.7088,19600.0
2012-06-25 12:20:00,67.44,67.47,67.41,67.41,9100.0,50.7088,50.7314,50.6863,50.6863,9100.0
2012-06-25 12:30:00,67.41,67.46,67.4,67.45,12900.0,50.6863,50.7238,50.6787,50.7163,12900.0
2012-06-25 12:40:00,67.45,67.5,67.44,67.5,17700.0,50.7163,50.7539,50.7088,50.7539,17700.0
2012-06-25 12:50:00,67.5,67.51,67.47,67.47,16100.0,50.7539,50.7614,50.7314,50.7314,16100.0
2012-06-25 13:00:00,67.47,67.53,67.45,67.5,33000.0,50.7314,50.7765,50.7163,50.7539,33000.0
2012-06-25 13:10:00,67.5,67.5,67.44,67.45,18800.0,50.7539,50.7539,50.7088,50.7163,18800.0
2012-06-25 13:20:00,67.45,67.53,67.45,67.5,21100.0,50.7163,50.7765,50.7163,50.7539,21100.0
2012-06-25 13:30:00,67.5,67.66,67.48,67.64,37200.0,50.7539,50.8742,50.7389,50.8592,37200.0
2012-06-25 13:40:00,67.65,67.67,67.57,67.61,43800.0,50.8667,50.8817,50.8066,50.8366,43800.0
2012-06-25 13:50:00,67.61,67.65,67.59,67.65,57600.0,50.8366,50.8667,50.8216,50.8667,57600.0
2012-06-25 14:00:00,67.64,67.7,67.64,67.69,27500.0,50.8592,50.9043,50.8592,50.8968,27500.0
2012-06-25 14:10:00,67.7,67.77,67.69,67.7,24200.0,50.9043,50.9569,50.8968,50.9043,24200.0
2012-06-25 14:20:00,67.7,67.72,67.62,67.62,35000.0,50.9043,50.9193,50.8442,50.8442,35000.0
2012-06-25 14:30:00,67.6,67.62,67.43,67.51,24700.0,50.8291,50.8442,50.7013,50.7614,24700.0
2012-06-25 14:40:00,67.5,67.5,67.34,67.39,26000.0,50.7539,50.7539,50.6336,50.6712,26000.0
2012-06-25 14:50:00,67.39,67.44,67.36,67.4,24000.0,50.6712,50.7088,50.6487,50.6787,24000.0
2012-06-25 15:00:00,67.39,67.51,67.35,67.49,35200.0,50.6712,50.7614,50.6411,50.7464,35200.0
2012-06-25 15:10:00,67.48,67.56,67.39,67.45,36200.0,50.7389,50.799,50.6712,50.7163,36200.0
2012-06-25 15:20:00,67.45,67.55,67.43,67.51,42100.0,50.7163,50.7915,50.7013,50.7614,42100.0
2012-06-25 15:30:00,67.51,67.59,67.45,67.53,53900.0,50.7614,50.8216,50.7163,50.7765,53900.0
2012-06-25 15:40:00,67.53,67.58,67.4,67.57,76200.0,50.7765,50.8141,50.6787,50.8066,76200.0
2012-06-25 15:50:00,67.57,67.57,67.34,67.37,179000.0,50.8066,50.8066,50.6336,50.6562,179000.0
2012-06-26 09:30:00,68.62,68.62,67.63,67.86,115000.0,51.5961,51.5961,50.8517,51.0246,115000.0
2012-06-26 09:40:00,67.85,68.0,67.8,67.89,48100.0,51.0171,51.1299,50.9795,51.0472,48100.0
2012-06-26 09:50:00,67.89,67.89,67.58,67.58,25200.0,51.0472,51.0472,50.8141,50.8141,25200.0
2012-06-26 10:00:00,67.61,67.77,67.5,67.6,52000.0,50.8366,50.9569,50.7539,50.8291,52000.0
2012-06-26 10:10:00,67.6,67.63,67.37,67.4,32800.0,50.8291,50.8517,50.6562,50.6787,32800.0
2012-06-26 10:20:00,67.39,67.49,67.32,67.42,71300.0,50.6712,50.7464,50.6186,50.6938,71300.0
2012-06-26 10:30:00,67.42,67.52,67.41,67.52,73500.0,50.6938,50.769,50.6863,50.769,73500.0
2012-06-26 10:40:00,67.52,67.59,67.5,67.55,65300.0,50.769,50.8216,50.7539,50.7915,65300.0
2012-06-26 10:50:00,67.55,67.83,67.52,67.82,80200.0,50.7915,51.0021,50.769,50.9945,80200.0
2012-06-26 11:00:00,67.82,67.97,67.66,67.71,313600.0,50.9945,51.1073,50.8742,50.9118,313600.0
2012-06-26 11:10:00,67.71,67.9,67.66,67.9,63800.0,50.9118,51.0547,50.8742,51.0547,63800.0
2012-06-26 11:20:00,67.86,67.95,67.82,67.93,36400.0,51.0246,51.0923,50.9945,51.0772,36400.0
2012-06-26 11:30:00,67.93,68.09,67.92,68.07,43700.0,51.0772,51.1975,51.0697,51.1825,43700.0
2012-06-26 11:40:00,68.07,68.22,68.05,68.22,39100.0,51.1825,51.2953,51.1675,51.2953,39100.0
2012-06-26 11:50:00,68.22,68.41,68.22,68.36,62800.0,51.2953,51.4382,51.2953,51.4006,62800.0
2012-06-26 12:00:00,68.36,68.44,68.32,68.4,33600.0,51.4006,51.4607,51.3705,51.4306,33600.0
2012-06-26 12:10:00,68.4,68.52,68.4,68.48,53600.0,51.4306,51.5209,51.4306,51.4908,53600.0
2012-06-26 12:20:00,68.48,68.52,68.34,68.37,29800.0,51.4908,51.5209,51.3855,51.4081,29800.0
2012-06-26 12:30:00,68.38,68.44,68.3,68.3,27700.0,51.4156,51.4607,51.3555,51.3555,27700.0
2012-06-26 12:40:00,68.3,68.48,68.29,68.48,30300.0,51.3555,51.4908,51.3479,51.4908,30300.0
2012-06-26 12:50:00,68.48,68.48,68.37,68.41,19500.0,51.4908,51.4908,51.4081,51.4382,19500.0
2012-06-26 13:00:00,68.41,68.47,68.41,68.45,34900.0,51.4382,51.4833,51.4382,51.4682,34900.0
2012-06-26 13:10:00,68.45,68.56,68.45,68.51,28600.0,51.4682,51.5509,51.4682,51.5134,28600.0
2012-06-26 13:20:00,68.52,68.56,68.49,68.55,32600.0,51.5209,51.5509,51.4983,51.5434,32600.0
2012-06-26 13:30:00,68.55,68.66,68.53,68.63,41500.0,51.5434,51.6261,51.5284,51.6036,41500.0
2012-06-26 13:40:00,68.63,68.74,68.62,68.71,64300.0,51.6036,51.6863,51.5961,51.6637,64300.0
2012-06-26 13:50:00,68.72,68.76,68.62,68.67,35200.0,51.6713,51.7013,51.5961,51.6337,35200.0
2012-06-26 14:00:00,68.67,68.72,68.6,68.68,68100.0,51.6337,51.6713,51.581,51.6412,68100.0
2012-06-26 14:10:00,68.68,68.75,68.62,68.7,81400.0,51.6412,51.6938,51.5961,51.6562,81400.0
2012-06-26 14:20:00,68.71,68.75,68.64,68.67,133300.0,51.6637,51.6938,51.6111,51.6337,133300.0
2012-06-26 14:30:00,68.67,68.68,68.47,68.5,56400.0,51.6337,51.6412,51.4833,51.5058,56400.0
2012-06-26 14:40:00,68.52,68.63,68.52,68.55,37300.0,51.5209,51.6036,51.5209,51.5434,37300.0
2012-06-26 14:50:00,68.52,68.54,68.4,68.47,51300.0,51.5209,51.5359,51.4306,51.4833,51300.0
2012-06-26 15:00:00,68.48,68.61,68.48,68.53,32800.0,51.4908,51.5885,51.4908,51.5284,32800.0
2012-06-26 15:10:00,68.53,68.64,68.51,68.53,74900.0,51.5284,51.6111,51.5134,51.5284,74900.0
2012-06-26 15:20:00,68.53,68.55,68.41,68.46,39800.0,51.5284,51.5434,51.4382,51.4758,39800.0
2012-06-26 15:30:00,68.46,68.65,68.43,68.6,87400.0,51.4758,51.6186,51.4532,51.581,87400.0
2012-06-26 15:40:00,68.61,68.7,68.54,68.69,134000.0,51.5885,51.6562,51.5359,51.6487,134000.0
2012-06-26 15:50:00,68.69,68.7,68.55,68.56,220700.0,51.6487,51.6562,51.5434,51.5509,220700.0
2012-06-27 09:30:00,68.93,69.03,68.66,68.68,45800.0,51.8292,51.9043,51.6261,51.6412,45800.0
2012-06-27 09:40:00,68.7,68.76,68.53,68.56,28000.0,51.6562,51.7013,51.5284,51.5509,28000.0
2012-06-27 09:50:00,68.56,68.7,68.45,68.61,38400.0,51.5509,51.6562,51.4682,51.5885,38400.0
2012-06-27 10:00:00,68.59,68.81,68.48,68.76,24400.0,51.5735,51.7389,51.4908,51.7013,24400.0
2012-06-27 10:10:00,68.76,68.97,68.75,68.82,25500.0,51.7013,51.8592,51.6938,51.7464,25500.0
2012-06-27 10:20:00,68.86,68.93,68.85,68.87,25200.0,51.7765,51.8292,51.769,51.784,25200.0
2012-06-27 10:30:00,68.87,68.99,68.8,68.97,71300.0,51.784,51.8743,51.7314,51.8592,71300.0
2012-06-27 10:40:00,68.96,68.99,68.88,68.98,31600.0,51.8517,51.8743,51.7916,51.8667,31600.0
2012-06-27 10:50:00,68.98,69.16,68.94,69.14,68500.0,51.8667,52.0021,51.8367,51.9871,68500.0
2012-06-27 11:00:00,69.16,69.24,69.15,69.16,57800.0,52.0021,52.0622,51.9946,52.0021,57800.0
2012-06-27 11:10:00,69.14,69.19,69.05,69.14,33400.0,51.9871,52.0247,51.9194,51.9871,33400.0
2012-06-27 11:20:00,69.13,69.14,68.95,69.0,48200.0,51.9795,51.9871,51.8442,51.8818,48200.0
2012-06-27 11:30:00,69.0,69.13,68.98,69.12,55400.0,51.8818,51.9795,51.8667,51.972,55400.0
2012-06-27 11:40:00,69.11,69.21,69.08,69.16,50100.0,51.9645,52.0397,51.9419,52.0021,50100.0
2012-06-27 11:50:00,69.15,69.21,69.09,69.19,27700.0,51.9946,52.0397,51.9495,52.0247,27700.0
2012-06-27 12:00:00,69.19,69.39,69.18,69.37,62200.0,52.0247,52.175,52.0171,52.16,62200.0
2012-06-27 12:10:00,69.38,69.4,69.28,69.34,33200.0,52.1675,52.1826,52.0923,52.1374,33200.0
2012-06-27 12:20:00,69.31,69.31,69.23,69.24,41100.0,52.1149,52.1149,52.0547,52.0622,41100.0
2012-06-27 12:30:00,69.24,69.29,69.19,69.28,34900.0,52.0622,52.0998,52.0247,52.0923,34900.0
2012-06-27 12:40:00,69.27,69.37,69.25,69.29,49900.0,52.0848,52.16,52.0698,52.0998,49900.0
2012-06-27 12:50:00,69.28,69.34,69.24,69.34,77400.0,52.0923,52.1374,52.0622,52.1374,77400.0
2012-06-27 13:00:00,69.33,69.35,69.26,69.29,28500.0,52.1299,52.145,52.0773,52.0998,28500.0
2012-06-27 13:10:00,69.28,69.32,69.21,69.21,37900.0,52.0923,52.1224,52.0397,52.0397,37900.0
2012-06-27 13:20:00,69.22,69.29,69.17,69.18,46200.0,52.0472,52.0998,52.0096,52.0171,46200.0
2012-06-27 13:30:00,69.18,69.21,69.11,69.18,25400.0,52.0171,52.0397,51.9645,52.0171,25400.0
2012-06-27 13:40:00,69.18,69.31,69.17,69.31,46200.0,52.0171,52.1149,52.0096,52.1149,46200.0
2012-06-27 13:50:00,69.31,69.35,69.26,69.34,48100.0,52.1149,52.145,52.0773,52.1374,48100.0
2012-06-27 14:00:00,69.34,69.39,69.3,69.37,64500.0,52.1374,52.175,52.1074,52.16,64500.0
2012-06-27 14:10:00,69.38,69.48,69.37,69.45,62600.0,52.1675,52.2427,52.16,52.2201,62600.0
2012-06-27 14:20:00,69.45,69.52,69.43,69.52,62000.0,52.2201,52.2728,52.2051,52.2728,62000.0
2012-06-27 14:30:00,69.52,69.59,69.48,69.54,92000.0,52.2728,52.3254,52.2427,52.2878,92000.0
2012-06-27 14:40:00,69.53,69.66,69.52,69.58,74600.0,52.2803,52.378,52.2728,52.3179,74600.0
2012-06-27 14:50:00,69.58,69.63,69.5,69.59,72600.0,52.3179,52.3555,52.2577,52.3254,72600.0
2012-06-27 15:00:00,69.58,69.62,69.52,69.53,79300.0,52.3179,52.348,52.2728,52.2803,79300.0
2012-06-27 15:10:00,69.53,69.69,69.51,69.65,64900.0,52.2803,52.4006,52.2653,52.3705,64900.0
2012-06-27 15:20:00,69.65,69.76,69.64,69.76,108900.0,52.3705,52.4532,52.363,52.4532,108900.0
2012-06-27 15:30:00,69.76,69.78,69.56,69.64,114300.0,52.4532,52.4683,52.3029,52.363,114300.0
2012-06-27 15:40:00,69.65,69.77,69.51,69.52,128200.0,52.3705,52.4608,52.2653,52.2728,128200.0
2012-06-27 15:50:00,69.51,69.64,69.47,69.64,246400.0,52.2653,52.363,52.2352,52.363,246400.0
2012-06-28 09:30:00,69.12,69.34,68.78,69.2,43400.0,52.1361,52.3021,51.8797,52.1965,43400.0
2012-06-28 09:40:00,69.18,69.29,69.04,69.17,42400.0,52.1814,52.2643,52.0758,52.1738,42400.0
2012-06-28 09:50:00,69.14,69.22,68.96,69.06,57600.0,52.1512,52.2115,52.0154,52.0909,57600.0
2012-06-28 10:00:00,69.1,69.1,68.66,68.87,64800.0,52.121,52.121,51.7891,51.9475,64800.0
2012-06-28 10:10:00,68.85,69.16,68.81,68.93,43700.0,51.9325,52.1663,51.9023,51.9928,43700.0
2012-06-28 10:20:00,68.93,69.05,68.72,68.72,30700.0,51.9928,52.0833,51.8344,51.8344,30700.0
2012-06-28 10:30:00,68.72,68.72,68.42,68.43,66300.0,51.8344,51.8344,51.6081,51.6157,66300.0
2012-06-28 10:40:00,68.42,68.59,68.31,68.55,58700.0,51.6081,51.7363,51.5251,51.7062,58700.0
2012-06-28 10:50:00,68.54,68.6,68.52,68.57,30900.0,51.6986,51.7439,51.6835,51.7213,30900.0
2012-06-28 11:00:00,68.56,68.6,68.52,68.55,42100.0,51.7137,51.7439,51.6835,51.7062,42100.0
2012-06-28 11:10:00,68.57,68.63,68.55,68.61,19100.0,51.7213,51.7665,51.7062,51.7514,19100.0
2012-06-28 11:20:00,68.6,68.76,68.6,68.76,19000.0,51.7439,51.8646,51.7439,51.8646,19000.0
2012-06-28 11:30:00,68.75,68.86,68.75,68.82,25200.0,51.857,51.94,51.857,51.9098,25200.0
2012-06-28 11:40:00,68.82,68.86,68.8,68.86,28100.0,51.9098,51.94,51.8947,51.94,28100.0
2012-06-28 11:50:00,68.85,68.86,68.82,68.84,26200.0,51.9325,51.94,51.9098,51.9249,26200.0
2012-06-28 12:00:00,68.85,68.88,68.8,68.84,21800.0,51.9325,51.9551,51.8947,51.9249,21800.0
2012-06-28 12:10:00,68.85,68.9,68.78,68.78,21500.0,51.9325,51.9702,51.8797,51.8797,21500.0
2012-06-28 12:20:00,68.79,68.94,68.76,68.92,56200.0,51.8872,52.0003,51.8646,51.9853,56200.0
2012-06-28 12:30:00,68.92,68.92,68.8,68.88,26300.0,51.9853,51.9853,51.8947,51.9551,26300.0
2012-06-28 12:40:00,68.88,68.88,68.79,68.79,12600.0,51.9551,51.9551,51.8872,51.8872,12600.0
2012-06-28 12:50:00,68.79,68.96,68.79,68.94,21600.0,51.8872,52.0154,51.8872,52.0003,21600.0
2012-06-28 13:00:00,68.95,69.05,68.92,69.02,17500.0,52.0079,52.0833,51.9853,52.0607,17500.0
2012-06-28 13:10:00,69.03,69.04,68.96,68.96,15000.0,52.0682,52.0758,52.0154,52.0154,15000.0
2012-06-28 13:20:00,68.94,69.0,68.86,68.94,17600.0,52.0003,52.0456,51.94,52.0003,17600.0
2012-06-28 13:30:00,68.93,68.93,68.75,68.76,17100.0,51.9928,51.9928,51.857,51.8646,17100.0
2012-06-28 13:40:00,68.76,68.78,68.72,68.76,25300.0,51.8646,51.8797,51.8344,51.8646,25300.0
2012-06-28 13:50:00,68.76,68.91,68.75,68.89,23500.0,51.8646,51.9777,51.857,51.9626,23500.0
2012-06-28 14:00:00,68.9,68.93,68.82,68.82,32100.0,51.9702,51.9928,51.9098,51.9098,32100.0
2012-06-28 14:10:00,68.82,68.88,68.81,68.81,38300.0,51.9098,51.9551,51.9023,51.9023,38300.0
2012-06-28 14:20:00,68.81,68.89,68.81,68.86,39800.0,51.9023,51.9626,51.9023,51.94,39800.0
2012-06-28 14:30:00,68.86,68.93,68.82,68.89,50700.0,51.94,51.9928,51.9098,51.9626,50700.0
2012-06-28 14:40:00,68.89,68.95,68.87,68.88,27100.0,51.9626,52.0079,51.9475,51.9551,27100.0
2012-06-28 14:50:00,68.89,68.97,68.89,68.96,43300.0,51.9626,52.023,51.9626,52.0154,43300.0
2012-06-28 15:00:00,68.97,69.05,68.96,69.05,50500.0,52.023,52.0833,52.0154,52.0833,50500.0
2012-06-28 15:10:00,69.03,69.1,69.0,69.08,93300.0,52.0682,52.121,52.0456,52.1059,93300.0
2012-06-28 15:20:00,69.08,69.2,69.07,69.2,39100.0,52.1059,52.1965,52.0984,52.1965,39100.0
2012-06-28 15:30:00,69.2,69.65,69.15,69.61,146700.0,52.1965,52.5359,52.1587,52.5057,146700.0
2012-06-28 15:40:00,69.62,69.71,69.45,69.65,97800.0,52.5132,52.5811,52.385,52.5359,97800.0
2012-06-28 15:50:00,69.65,69.77,69.58,69.68,184200.0,52.5359,52.6264,52.4831,52.5585,184200.0
2012-06-29 09:30:00,70.19,70.65,70.06,70.49,117700.0,52.9432,53.2902,52.8451,53.1695,117700.0
2012-06-29 09:40:00,70.44,70.45,69.99,70.03,71500.0,53.1318,53.1393,52.7923,52.8225,71500.0
2012-06-29 09:50:00,70.02,70.25,69.99,70.14,61600.0,52.815,52.9884,52.7923,52.9055,61600.0
2012-06-29 10:00:00,70.16,70.4,70.16,70.4,44300.0,52.9206,53.1016,52.9206,53.1016,44300.0
2012-06-29 10:10:00,70.41,70.53,70.37,70.53,36500.0,53.1091,53.1996,53.079,53.1996,36500.0
2012-06-29 10:20:00,70.53,70.54,70.38,70.46,33300.0,53.1996,53.2072,53.0865,53.1468,33300.0
2012-06-29 10:30:00,70.47,70.47,70.09,70.09,63400.0,53.1544,53.1544,52.8678,52.8678,63400.0
2012-06-29 10:40:00,70.08,70.1,69.9,69.95,43500.0,52.8602,52.8753,52.7244,52.7622,43500.0
2012-06-29 10:50:00,69.95,69.97,69.81,69.86,47000.0,52.7622,52.7772,52.6566,52.6943,47000.0
2012-06-29 11:00:00,69.86,69.9,69.7,69.74,96200.0,52.6943,52.7244,52.5736,52.6038,96200.0
2012-06-29 11:10:00,69.74,69.78,69.64,69.75,53200.0,52.6038,52.6339,52.5283,52.6113,53200.0
2012-06-29 11:20:00,69.75,69.76,69.66,69.68,52100.0,52.6113,52.6188,52.5434,52.5585,52100.0
2012-06-29 11:30:00,69.69,69.76,69.68,69.72,51800.0,52.566,52.6188,52.5585,52.5887,51800.0
2012-06-29 11:40:00,69.72,69.73,69.63,69.64,40200.0,52.5887,52.5962,52.5208,52.5283,40200.0
2012-06-29 11:50:00,69.64,69.64,69.53,69.55,53100.0,52.5283,52.5283,52.4454,52.4604,53100.0
2012-06-29 12:00:00,69.55,69.62,69.55,69.59,46400.0,52.4604,52.5132,52.4604,52.4906,46400.0
2012-06-29 12:10:00,69.59,69.63,69.54,69.6,35500.0,52.4906,52.5208,52.4529,52.4982,35500.0
2012-06-29 12:20:00,69.6,69.6,69.53,69.57,55000.0,52.4982,52.4982,52.4454,52.4755,55000.0
2012-06-29 12:30:00,69.58,69.61,69.52,69.6,24000.0,52.4831,52.5057,52.4378,52.4982,24000.0
2012-06-29 12:40:00,69.59,69.59,69.53,69.55,20700.0,52.4906,52.4906,52.4454,52.4604,20700.0
2012-06-29 12:50:00,69.54,69.56,69.5,69.55,75000.0,52.4529,52.468,52.4227,52.4604,75000.0
2012-06-29 13:00:00,69.57,69.62,69.5,69.6,97000.0,52.4755,52.5132,52.4227,52.4982,97000.0
2012-06-29 13:10:00,69.6,69.66,69.58,69.64,39900.0,52.4982,52.5434,52.4831,52.5283,39900.0
2012-06-29 13:20:00,69.64,69.73,69.63,69.69,61100.0,52.5283,52.5962,52.5208,52.566,61100.0
2012-06-29 13:30:00,69.7,69.81,69.7,69.78,24600.0,52.5736,52.6566,52.5736,52.6339,24600.0
2012-06-29 13:40:00,69.78,69.79,69.72,69.76,27900.0,52.6339,52.6415,52.5887,52.6188,27900.0
2012-06-29 13:50:00,69.77,69.77,69.65,69.65,45300.0,52.6264,52.6264,52.5359,52.5359,45300.0
2012-06-29 14:00:00,69.66,69.66,69.54,69.56,86400.0,52.5434,52.5434,52.4529,52.468,86400.0
2012-06-29 14:10:00,69.54,69.75,69.53,69.7,45500.0,52.4529,52.6113,52.4454,52.5736,45500.0
2012-06-29 14:20:00,69.71,69.82,69.7,69.79,47400.0,52.5811,52.6641,52.5736,52.6415,47400.0
2012-06-29 14:30:00,69.79,69.79,69.69,69.69,62100.0,52.6415,52.6415,52.566,52.566,62100.0
2012-06-29 14:40:00,69.69,69.74,69.68,69.69,48000.0,52.566,52.6038,52.5585,52.566,48000.0
2012-06-29 14:50:00,69.71,69.71,69.61,69.7,59200.0,52.5811,52.5811,52.5057,52.5736,59200.0
2012-06-29 15:00:00,69.71,69.71,69.59,69.61,49700.0,52.5811,52.5811,52.4906,52.5057,49700.0
2012-06-29 15:10:00,69.61,69.61,69.49,69.5,89500.0,52.5057,52.5057,52.4152,52.4227,89500.0
2012-06-29 15:20:00,69.51,69.58,69.49,69.58,58500.0,52.4303,52.4831,52.4152,52.4831,58500.0
2012-06-29 15:30:00,69.58,69.65,69.5,69.56,94200.0,52.4831,52.5359,52.4227,52.468,94200.0
2012-06-29 15:40:00,69.57,69.8,69.56,69.79,130700.0,52.4755,52.649,52.468,52.6415,130700.0
2012-06-29 15:50:00,69.8,69.91,69.75,69.91,260900.0,52.649,52.732,52.6113,52.732,260900.0
2012-07-02 09:30:00,70.94,71.41,70.11,70.8,213500.0,53.5089,53.8634,52.8828,53.4033,213500.0
2012-07-02 09:40:00,70.79,71.0,70.69,70.98,67600.0,53.3958,53.5542,53.3203,53.5391,67600.0
2012-07-02 09:50:00,70.99,71.18,70.99,71.13,71000.0,53.5466,53.6899,53.5466,53.6522,71000.0
2012-07-02 10:00:00,71.12,71.12,70.69,70.8,112500.0,53.6447,53.6447,53.3203,53.4033,112500.0
2012-07-02 10:10:00,70.79,70.89,70.72,70.89,57200.0,53.3958,53.4712,53.343,53.4712,57200.0
2012-07-02 10:20:00,70.88,71.03,70.87,70.91,79100.0,53.4636,53.5768,53.4561,53.4863,79100.0
2012-07-02 10:30:00,70.91,70.97,70.69,70.73,37400.0,53.4863,53.5315,53.3203,53.3505,37400.0
2012-07-02 10:40:00,70.74,70.94,70.71,70.92,38700.0,53.358,53.5089,53.3354,53.4938,38700.0
2012-07-02 10:50:00,70.92,71.01,70.92,70.98,30100.0,53.4938,53.5617,53.4938,53.5391,30100.0
2012-07-02 11:00:00,70.98,71.0,70.87,70.95,63400.0,53.5391,53.5542,53.4561,53.5164,63400.0
2012-07-02 11:10:00,70.94,70.98,70.82,70.9,55600.0,53.5089,53.5391,53.4184,53.4787,55600.0
2012-07-02 11:20:00,70.89,71.0,70.85,70.86,28400.0,53.4712,53.5542,53.441,53.4486,28400.0
2012-07-02 11:30:00,70.86,71.14,70.86,71.12,31100.0,53.4486,53.6598,53.4486,53.6447,31100.0
2012-07-02 11:40:00,71.13,71.16,71.07,71.1,33100.0,53.6522,53.6748,53.607,53.6296,33100.0
2012-07-02 11:50:00,71.11,71.14,71.06,71.11,22200.0,53.6371,53.6598,53.5994,53.6371,22200.0
2012-07-02 12:00:00,71.1,71.14,71.1,71.14,25800.0,53.6296,53.6598,53.6296,53.6598,25800.0
2012-07-02 12:10:00,71.12,71.22,71.12,71.15,34300.0,53.6447,53.7201,53.6447,53.6673,34300.0
2012-07-02 12:20:00,71.17,71.26,71.16,71.24,23600.0,53.6824,53.7503,53.6748,53.7352,23600.0
2012-07-02 12:30:00,71.25,71.3,71.21,71.28,25800.0,53.7427,53.7804,53.7126,53.7654,25800.0
2012-07-02 12:40:00,71.28,71.29,71.19,71.25,19200.0,53.7654,53.7729,53.6975,53.7427,19200.0
2012-07-02 12:50:00,71.25,71.37,71.25,71.29,25600.0,53.7427,53.8332,53.7427,53.7729,25600.0
2012-07-02 13:00:00,71.29,71.3,71.21,71.3,17100.0,53.7729,53.7804,53.7126,53.7804,17100.0
2012-07-02 13:10:00,71.3,71.3,71.17,71.27,38600.0,53.7804,53.7804,53.6824,53.7578,38600.0
2012-07-02 13:20:00,71.27,71.31,71.23,71.26,33300.0,53.7578,53.788,53.7276,53.7503,33300.0
2012-07-02 13:30:00,71.26,71.32,71.26,71.3,86100.0,53.7503,53.7955,53.7503,53.7804,86100.0
2012-07-02 13:40:00,71.31,71.39,71.3,71.35,24000.0,53.788,53.8483,53.7804,53.8182,24000.0
2012-07-02 13:50:00,71.35,71.5,71.35,71.48,35200.0,53.8182,53.9313,53.8182,53.9162,35200.0
2012-07-02 14:00:00,71.48,71.49,71.37,71.48,38400.0,53.9162,53.9238,53.8332,53.9162,38400.0
2012-07-02 14:10:00,71.49,71.6,71.49,71.55,36700.0,53.9238,54.0067,53.9238,53.969,36700.0
2012-07-02 14:20:00,71.53,71.56,71.44,71.48,39300.0,53.9539,53.9766,53.886,53.9162,39300.0
2012-07-02 14:30:00,71.49,71.51,71.4,71.44,51400.0,53.9238,53.9388,53.8559,53.886,51400.0
2012-07-02 14:40:00,71.44,71.44,71.4,71.4,20100.0,53.886,53.886,53.8559,53.8559,20100.0
2012-07-02 14:50:00,71.4,71.42,71.32,71.32,35800.0,53.8559,53.871,53.7955,53.7955,35800.0
2012-07-02 15:00:00,71.33,71.38,71.31,71.31,31700.0,53.8031,53.8408,53.788,53.788,31700.0
2012-07-02 15:10:00,71.3,71.3,71.21,71.21,38800.0,53.7804,53.7804,53.7126,53.7126,38800.0
2012-07-02 15:20:00,71.22,71.27,71.21,71.25,69800.0,53.7201,53.7578,53.7126,53.7427,69800.0
2012-07-02 15:30:00,71.25,71.35,71.21,71.29,75900.0,53.7427,53.8182,53.7126,53.7729,75900.0
2012-07-02 15:40:00,71.29,71.4,71.29,71.36,85000.0,53.7729,53.8559,53.7729,53.8257,85000.0
2012-07-02 15:50:00,71.36,71.5,71.35,71.49,185300.0,53.8257,53.9313,53.8182,53.9238,185300.0
2012-07-03 09:30:00,71.63,71.83,71.41,71.47,51300.0,54.0294,54.1802,53.8634,53.9087,51300.0
2012-07-03 09:40:00,71.5,71.58,71.4,71.5,45800.0,53.9313,53.9916,53.8559,53.9313,45800.0
2012-07-03 09:50:00,71.52,71.57,71.32,71.48,45500.0,53.9464,53.9841,53.7955,53.9162,45500.0
2012-07-03 10:00:00,71.48,71.67,71.44,71.57,46100.0,53.9162,54.0595,53.886,53.9841,46100.0
2012-07-03 10:10:00,71.58,71.63,71.48,71.62,50400.0,53.9916,54.0294,53.9162,54.0218,50400.0
2012-07-03 10:20:00,71.61,71.75,71.61,71.66,39700.0,54.0143,54.1199,54.0143,54.052,39700.0
2012-07-03 10:30:00,71.64,71.76,71.56,71.75,22600.0,54.0369,54.1274,53.9766,54.1199,22600.0
2012-07-03 10:40:00,71.76,71.87,71.72,71.78,37100.0,54.1274,54.2104,54.0972,54.1425,37100.0
2012-07-03 10:50:00,71.79,71.79,71.61,71.61,29200.0,54.15,54.15,54.0143,54.0143,29200.0
2012-07-03 11:00:00,71.61,71.73,71.52,71.71,43600.0,54.0143,54.1048,53.9464,54.0897,43600.0
2012-07-03 11:10:00,71.72,71.72,71.62,71.7,24200.0,54.0972,54.0972,54.0218,54.0822,24200.0
2012-07-03 11:20:00,71.71,71.79,71.7,71.77,25600.0,54.0897,54.15,54.0822,54.135,25600.0
2012-07-03 11:30:00,71.76,71.77,71.68,71.72,38600.0,54.1274,54.135,54.0671,54.0972,38600.0
2012-07-03 11:40:00,71.71,71.72,71.56,71.56,18500.0,54.0897,54.0972,53.9766,53.9766,18500.0
2012-07-03 11:50:00,71.58,71.59,71.45,71.49,58300.0,53.9916,53.9992,53.8936,53.9238,58300.0
2012-07-03 12:00:00,71.49,71.54,71.38,71.38,29200.0,53.9238,53.9615,53.8408,53.8408,29200.0
2012-07-03 12:10:00,71.38,71.42,71.32,71.35,46200.0,53.8408,53.871,53.7955,53.8182,46200.0
2012-07-03 12:20:00,71.34,71.35,71.29,71.33,55500.0,53.8106,53.8182,53.7729,53.8031,55500.0
2012-07-03 12:30:00,71.33,71.33,71.23,71.3,47300.0,53.8031,53.8031,53.7276,53.7804,47300.0
2012-07-03 12:40:00,71.3,71.32,71.2,71.24,81300.0,53.7804,53.7955,53.705,53.7352,81300.0
2012-07-03 12:50:00,71.22,71.43,71.2,71.42,153300.0,53.7201,53.8785,53.705,53.871,153300.0
2012-07-05 09:30:00,71.32,71.43,71.17,71.28,43800.0,53.7955,53.8785,53.6824,53.7654,43800.0
2012-07-05 09:40:00,71.28,71.29,70.95,70.95,39000.0,53.7654,53.7729,53.5164,53.5164,39000.0
2012-07-05 09:50:00,70.96,71.05,70.89,71.0,34300.0,53.524,53.5919,53.4712,53.5542,34300.0
2012-07-05 10:00:00,70.98,71.05,70.74,70.75,58000.0,53.5391,53.5919,53.358,53.3656,58000.0
2012-07-05 10:10:00,70.75,70.89,70.75,70.78,31600.0,53.3656,53.4712,53.3656,53.3882,31600.0
2012-07-05 10:20:00,70.78,71.0,70.78,70.96,19500.0,53.3882,53.5542,53.3882,53.524,19500.0
2012-07-05 10:30:00,70.97,71.08,70.97,71.05,34400.0,53.5315,53.6145,53.5315,53.5919,34400.0
2012-07-05 10:40:00,71.05,71.15,71.02,71.13,51400.0,53.5919,53.6673,53.5692,53.6522,51400.0
2012-07-05 10:50:00,71.11,71.14,70.98,70.98,35300.0,53.6371,53.6598,53.5391,53.5391,35300.0
2012-07-05 11:00:00,70.99,71.1,70.99,71.08,46400.0,53.5466,53.6296,53.5466,53.6145,46400.0
2012-07-05 11:10:00,71.07,71.23,71.0,71.19,32900.0,53.607,53.7276,53.5542,53.6975,32900.0
2012-07-05 11:20:00,71.19,71.31,71.16,71.31,48400.0,53.6975,53.788,53.6748,53.788,48400.0
2012-07-05 11:30:00,71.32,71.32,71.16,71.16,26500.0,53.7955,53.7955,53.6748,53.6748,26500.0
2012-07-05 11:40:00,71.17,71.29,71.15,71.25,43900.0,53.6824,53.7729,53.6673,53.7427,43900.0
2012-07-05 11:50:00,71.26,71.26,71.14,71.14,23600.0,53.7503,53.7503,53.6598,53.6598,23600.0
2012-07-05 12:00:00,71.14,71.28,71.13,71.28,17500.0,53.6598,53.7654,53.6522,53.7654,17500.0
2012-07-05 12:10:00,71.29,71.31,71.28,71.31,26700.0,53.7729,53.788,53.7654,53.788,26700.0
2012-07-05 12:20:00,71.31,71.32,71.25,71.26,18000.0,53.788,53.7955,53.7427,53.7503,18000.0
2012-07-05 12:30:00,71.26,71.28,71.19,71.23,38700.0,53.7503,53.7654,53.6975,53.7276,38700.0
2012-07-05 12:40:00,71.22,71.25,71.12,71.12,21400.0,53.7201,53.7427,53.6447,53.6447,21400.0
2012-07-05 12:50:00,71.12,71.21,71.12,71.18,16400.0,53.6447,53.7126,53.6447,53.6899,16400.0
2012-07-05 13:00:00,71.18,71.19,71.12,71.13,53800.0,53.6899,53.6975,53.6447,53.6522,53800.0
2012-07-05 13:10:00,71.14,71.16,71.09,71.12,16800.0,53.6598,53.6748,53.622,53.6447,16800.0
2012-07-05 13:20:00,71.12,71.12,70.98,70.98,55000.0,53.6447,53.6447,53.5391,53.5391,55000.0
2012-07-05 13:30:00,70.98,71.01,70.96,71.0,20400.0,53.5391,53.5617,53.524,53.5542,20400.0
2012-07-05 13:40:00,71.0,71.11,70.98,71.11,43500.0,53.5542,53.6371,53.5391,53.6371,43500.0
2012-07-05 13:50:00,71.11,71.27,71.1,71.27,63900.0,53.6371,53.7578,53.6296,53.7578,63900.0
2012-07-05 14:00:00,71.27,71.32,71.23,71.28,19200.0,53.7578,53.7955,53.7276,53.7654,19200.0
2012-07-05 14:10:00,71.28,71.35,71.28,71.35,12100.0,53.7654,53.8182,53.7654,53.8182,12100.0
2012-07-05 14:20:00,71.35,71.38,71.29,71.33,27400.0,53.8182,53.8408,53.7729,53.8031,27400.0
2012-07-05 14:30:00,71.32,71.32,71.29,71.32,16400.0,53.7955,53.7955,53.7729,53.7955,16400.0
2012-07-05 14:40:00,71.32,71.36,71.31,71.32,18100.0,53.7955,53.8257,53.788,53.7955,18100.0
2012-07-05 14:50:00,71.33,71.33,71.25,71.31,18000.0,53.8031,53.8031,53.7427,53.788,18000.0
2012-07-05 15:00:00,71.31,71.34,71.29,71.33,30700.0,53.788,53.8106,53.7729,53.8031,30700.0
2012-07-05 15:10:00,71.33,71.34,71.24,71.24,38000.0,53.8031,53.8106,53.7352,53.7352,38000.0
2012-07-05 15:20:00,71.24,71.28,71.2,71.26,34100.0,53.7352,53.7654,53.705,53.7503,34100.0
2012-07-05 15:30:00,71.28,71.32,71.22,71.29,45200.0,53.7654,53.7955,53.7201,53.7729,45200.0
2012-07-05 15:40:00,71.3,71.36,71.26,71.35,64900.0,53.7804,53.8257,53.7503,53.8182,64900.0
2012-07-05 15:50:00,71.34,71.36,71.22,71.23,142600.0,53.8106,53.8257,53.7201,53.7276,142600.0
2012-07-06 09:30:00,70.43,70.92,70.36,70.81,48600.0,53.1242,53.4938,53.0714,53.4108,48600.0
2012-07-06 09:40:00,70.82,71.0,70.76,70.88,19400.0,53.4184,53.5542,53.3731,53.4636,19400.0
2012-07-06 09:50:00,70.89,71.01,70.86,70.89,47800.0,53.4712,53.5617,53.4486,53.4712,47800.0
2012-07-06 10:00:00,70.9,70.94,70.8,70.92,29400.0,53.4787,53.5089,53.4033,53.4938,29400.0
2012-07-06 10:10:00,70.9,70.93,70.76,70.8,28600.0,53.4787,53.5014,53.3731,53.4033,28600.0
2012-07-06 10:20:00,70.8,70.92,70.77,70.82,32400.0,53.4033,53.4938,53.3807,53.4184,32400.0
2012-07-06 10:30:00,70.85,70.87,70.76,70.84,10600.0,53.441,53.4561,53.3731,53.4335,10600.0
2012-07-06 10:40:00,70.86,70.86,70.65,70.66,22700.0,53.4486,53.4486,53.2902,53.2977,22700.0
2012-07-06 10:50:00,70.67,70.67,70.52,70.52,90300.0,53.3052,53.3052,53.1921,53.1921,90300.0
2012-07-06 11:00:00,70.51,70.64,70.5,70.62,7900.0,53.1846,53.2826,53.177,53.2675,7900.0
2012-07-06 11:10:00,70.64,70.78,70.58,70.78,26900.0,53.2826,53.3882,53.2374,53.3882,26900.0
2012-07-06 11:20:00,70.79,70.81,70.73,70.76,12600.0,53.3958,53.4108,53.3505,53.3731,12600.0
2012-07-06 11:30:00,70.76,70.91,70.7,70.84,52000.0,53.3731,53.4863,53.3279,53.4335,52000.0
2012-07-06 11:40:00,70.83,70.9,70.8,70.89,13900.0,53.4259,53.4787,53.4033,53.4712,13900.0
2012-07-06 11:50:00,70.87,70.89,70.75,70.78,16500.0,53.4561,53.4712,53.3656,53.3882,16500.0
2012-07-06 12:00:00,70.8,70.83,70.73,70.82,15400.0,53.4033,53.4259,53.3505,53.4184,15400.0
2012-07-06 12:10:00,70.8,70.86,70.75,70.84,15800.0,53.4033,53.4486,53.3656,53.4335,15800.0
2012-07-06 12:20:00,70.86,70.9,70.75,70.87,41500.0,53.4486,53.4787,53.3656,53.4561,41500.0
2012-07-06 12:30:00,70.88,70.9,70.78,70.78,40800.0,53.4636,53.4787,53.3882,53.3882,40800.0
2012-07-06 12:40:00,70.8,70.88,70.78,70.88,88200.0,53.4033,53.4636,53.3882,53.4636,88200.0
2012-07-06 12:50:00,70.87,70.9,70.85,70.87,20300.0,53.4561,53.4787,53.441,53.4561,20300.0
2012-07-06 13:00:00,70.86,70.9,70.84,70.88,33900.0,53.4486,53.4787,53.4335,53.4636,33900.0
2012-07-06 13:10:00,70.9,70.92,70.85,70.9,45900.0,53.4787,53.4938,53.441,53.4787,45900.0
2012-07-06 13:20:00,70.9,70.9,70.76,70.85,20500.0,53.4787,53.4787,53.3731,53.441,20500.0
2012-07-06 13:30:00,70.83,70.84,70.75,70.8,24900.0,53.4259,53.4335,53.3656,53.4033,24900.0
2012-07-06 13:40:00,70.8,70.88,70.78,70.88,28000.0,53.4033,53.4636,53.3882,53.4636,28000.0
2012-07-06 13:50:00,70.87,70.9,70.74,70.8,43700.0,53.4561,53.4787,53.358,53.4033,43700.0
2012-07-06 14:00:00,70.79,70.84,70.77,70.82,18400.0,53.3958,53.4335,53.3807,53.4184,18400.0
2012-07-06 14:10:00,70.82,70.88,70.77,70.77,22900.0,53.4184,53.4636,53.3807,53.3807,22900.0
2012-07-06 14:20:00,70.77,70.84,70.76,70.81,15700.0,53.3807,53.4335,53.3731,53.4108,15700.0
2012-07-06 14:30:00,70.82,70.88,70.81,70.88,18400.0,53.4184,53.4636,53.4108,53.4636,18400.0
2012-07-06 14:40:00,70.86,70.88,70.84,70.86,18300.0,53.4486,53.4636,53.4335,53.4486,18300.0
2012-07-06 14:50:00,70.87,70.88,70.82,70.84,21500.0,53.4561,53.4636,53.4184,53.4335,21500.0
2012-07-06 15:00:00,70.83,70.88,70.78,70.88,33600.0,53.4259,53.4636,53.3882,53.4636,33600.0
2012-07-06 15:10:00,70.86,70.9,70.84,70.87,127900.0,53.4486,53.4787,53.4335,53.4561,127900.0
2012-07-06 15:20:00,70.89,70.89,70.79,70.85,41100.0,53.4712,53.4712,53.3958,53.441,41100.0
2012-07-06 15:30:00,70.86,70.88,70.8,70.83,70500.0,53.4486,53.4636,53.4033,53.4259,70500.0
2012-07-06 15:40:00,70.84,70.89,70.77,70.88,125200.0,53.4335,53.4712,53.3807,53.4636,125200.0
2012-07-06 15:50:00,70.87,70.88,70.74,70.8,324400.0,53.4561,53.4636,53.358,53.4033,324400.0
2012-07-09 09:30:00,71.1,71.1,70.74,70.92,39600.0,53.6296,53.6296,53.358,53.4938,39600.0
2012-07-09 09:40:00,70.92,70.95,70.68,70.78,12800.0,53.4938,53.5164,53.3128,53.3882,12800.0
2012-07-09 09:50:00,70.81,70.93,70.74,70.88,23500.0,53.4108,53.5014,53.358,53.4636,23500.0
2012-07-09 10:00:00,70.88,70.95,70.83,70.87,22100.0,53.4636,53.5164,53.4259,53.4561,22100.0
2012-07-09 10:10:00,70.88,70.95,70.77,70.85,69800.0,53.4636,53.5164,53.3807,53.441,69800.0
2012-07-09 10:20:00,70.85,71.01,70.81,70.98,26300.0,53.441,53.5617,53.4108,53.5391,26300.0
2012-07-09 10:30:00,70.99,71.07,70.93,71.06,19500.0,53.5466,53.607,53.5014,53.5994,19500.0
2012-07-09 10:40:00,71.06,71.19,71.04,71.19,23100.0,53.5994,53.6975,53.5843,53.6975,23100.0
2012-07-09 10:50:00,71.19,71.3,71.18,71.27,20100.0,53.6975,53.7804,53.6899,53.7578,20100.0
2012-07-09 11:00:00,71.27,71.32,71.23,71.24,14900.0,53.7578,53.7955,53.7276,53.7352,14900.0
2012-07-09 11:10:00,71.24,71.29,71.21,71.27,19000.0,53.7352,53.7729,53.7126,53.7578,19000.0
2012-07-09 11:20:00,71.23,71.24,71.15,71.15,16200.0,53.7276,53.7352,53.6673,53.6673,16200.0
2012-07-09 11:30:00,71.16,71.18,71.1,71.15,12200.0,53.6748,53.6899,53.6296,53.6673,12200.0
2012-07-09 11:40:00,71.15,71.19,71.09,71.17,75600.0,53.6673,53.6975,53.622,53.6824,75600.0
2012-07-09 11:50:00,71.19,71.21,71.12,71.13,15400.0,53.6975,53.7126,53.6447,53.6522,15400.0
2012-07-09 12:00:00,71.13,71.17,71.13,71.13,18400.0,53.6522,53.6824,53.6522,53.6522,18400.0
2012-07-09 12:10:00,71.13,71.27,71.13,71.24,25300.0,53.6522,53.7578,53.6522,53.7352,25300.0
2012-07-09 12:20:00,71.25,71.33,71.22,71.33,30400.0,53.7427,53.8031,53.7201,53.8031,30400.0
2012-07-09 12:30:00,71.34,71.46,71.33,71.4,37500.0,53.8106,53.9011,53.8031,53.8559,37500.0
2012-07-09 12:40:00,71.39,71.39,71.23,71.23,34500.0,53.8483,53.8483,53.7276,53.7276,34500.0
2012-07-09 12:50:00,71.23,71.26,71.21,71.25,44200.0,53.7276,53.7503,53.7126,53.7427,44200.0
2012-07-09 13:00:00,71.25,71.3,71.24,71.29,49000.0,53.7427,53.7804,53.7352,53.7729,49000.0
2012-07-09 13:10:00,71.29,71.35,71.24,71.35,31500.0,53.7729,53.8182,53.7352,53.8182,31500.0
2012-07-09 13:20:00,71.34,71.47,71.34,71.47,23700.0,53.8106,53.9087,53.8106,53.9087,23700.0
2012-07-09 13:30:00,71.47,71.59,71.47,71.59,42100.0,53.9087,53.9992,53.9087,53.9992,42100.0
2012-07-09 13:40:00,71.59,71.6,71.47,71.47,21700.0,53.9992,54.0067,53.9087,53.9087,21700.0
2012-07-09 13:50:00,71.47,71.48,71.42,71.45,21400.0,53.9087,53.9162,53.871,53.8936,21400.0
2012-07-09 14:00:00,71.44,71.51,71.41,71.45,44200.0,53.886,53.9388,53.8634,53.8936,44200.0
2012-07-09 14:10:00,71.45,71.48,71.42,71.42,20700.0,53.8936,53.9162,53.871,53.871,20700.0
2012-07-09 14:20:00,71.42,71.45,71.41,71.44,16300.0,53.871,53.8936,53.8634,53.886,16300.0
2012-07-09 14:30:00,71.44,71.51,71.43,71.49,23300.0,53.886,53.9388,53.8785,53.9238,23300.0
2012-07-09 14:40:00,71.51,71.56,71.44,71.53,50700.0,53.9388,53.9766,53.886,53.9539,50700.0
2012-07-09 14:50:00,71.53,71.59,71.53,71.56,29900.0,53.9539,53.9992,53.9539,53.9766,29900.0
2012-07-09 15:00:00,71.56,71.56,71.47,71.56,45000.0,53.9766,53.9766,53.9087,53.9766,45000.0
2012-07-09 15:10:00,71.57,71.61,71.54,71.6,33800.0,53.9841,54.0143,53.9615,54.0067,33800.0
2012-07-09 15:20:00,71.6,71.75,71.58,71.74,111300.0,54.0067,54.1199,53.9916,54.1123,111300.0
2012-07-09 15:30:00,71.74,71.8,71.67,71.8,109800.0,54.1123,54.1576,54.0595,54.1576,109800.0
2012-07-09 15:40:00,71.79,71.94,71.79,71.93,178400.0,54.15,54.2632,54.15,54.2556,178400.0
2012-07-09 15:50:00,71.92,71.94,71.82,71.83,357500.0,54.2481,54.2632,54.1727,54.1802,357500.0
2012-07-10 09:30:00,71.93,72.18,71.85,71.97,114000.0,54.2556,54.4442,54.1953,54.2858,114000.0
2012-07-10 09:40:00,71.95,71.95,71.56,71.6,37200.0,54.2707,54.2707,53.9766,54.0067,37200.0
2012-07-10 09:50:00,71.56,71.71,71.51,71.63,56800.0,53.9766,54.0897,53.9388,54.0294,56800.0
2012-07-10 10:00:00,71.63,71.69,71.47,71.47,82400.0,54.0294,54.0746,53.9087,53.9087,82400.0
2012-07-10 10:10:00,71.48,71.54,71.37,71.38,92900.0,53.9162,53.9615,53.8332,53.8408,92900.0
2012-07-10 10:20:00,71.37,71.38,71.19,71.24,58800.0,53.8332,53.8408,53.6975,53.7352,58800.0
2012-07-10 10:30:00,71.25,71.25,71.13,71.15,80200.0,53.7427,53.7427,53.6522,53.6673,80200.0
2012-07-10 10:40:00,71.15,71.2,71.08,71.1,90000.0,53.6673,53.705,53.6145,53.6296,90000.0
2012-07-10 10:50:00,71.12,71.13,71.0,71.07,35400.0,53.6447,53.6522,53.5542,53.607,35400.0
2012-07-10 11:00:00,71.05,71.07,70.89,71.03,42300.0,53.5919,53.607,53.4712,53.5768,42300.0
2012-07-10 11:10:00,71.02,71.02,70.9,70.97,54300.0,53.5692,53.5692,53.4787,53.5315,54300.0
2012-07-10 11:20:00,70.95,70.99,70.94,70.97,34900.0,53.5164,53.5466,53.5089,53.5315,34900.0
2012-07-10 11:30:00,70.95,71.0,70.91,71.0,35600.0,53.5164,53.5542,53.4863,53.5542,35600.0
2012-07-10 11:40:00,71.0,71.01,70.95,70.99,55600.0,53.5542,53.5617,53.5164,53.5466,55600.0
2012-07-10 11:50:00,70.99,71.0,70.95,70.98,36900.0,53.5466,53.5542,53.5164,53.5391,36900.0
2012-07-10 12:00:00,70.98,71.0,70.94,70.95,44200.0,53.5391,53.5542,53.5089,53.5164,44200.0
2012-07-10 12:10:00,70.95,70.97,70.9,70.91,33400.0,53.5164,53.5315,53.4787,53.4863,33400.0
2012-07-10 12:20:00,70.9,70.93,70.82,70.82,57400.0,53.4787,53.5014,53.4184,53.4184,57400.0
2012-07-10 12:30:00,70.83,70.88,70.65,70.74,156400.0,53.4259,53.4636,53.2902,53.358,156400.0
2012-07-10 12:40:00,70.74,70.74,70.21,70.25,277300.0,53.358,53.358,52.9583,52.9884,277300.0
2012-07-10 12:50:00,70.25,70.32,69.77,70.04,409000.0,52.9884,53.0412,52.6264,52.83,409000.0
2012-07-10 13:00:00,70.05,70.31,70.04,70.24,83100.0,52.8376,53.0337,52.83,52.9809,83100.0
2012-07-10 13:10:00,70.24,70.36,70.14,70.34,67100.0,52.9809,53.0714,52.9055,53.0563,67100.0
2012-07-10 13:20:00,70.36,70.4,70.16,70.31,63100.0,53.0714,53.1016,52.9206,53.0337,63100.0
2012-07-10 13:30:00,70.32,70.33,70.2,70.25,40900.0,53.0412,53.0488,52.9507,52.9884,40900.0
2012-07-10 13:40:00,70.27,70.33,70.23,70.25,31800.0,53.0035,53.0488,52.9734,52.9884,31800.0
2012-07-10 13:50:00,70.25,70.39,70.23,70.32,34200.0,52.9884,53.094,52.9734,53.0412,34200.0
2012-07-10 14:00:00,70.32,70.36,70.25,70.34,30700.0,53.0412,53.0714,52.9884,53.0563,30700.0
2012-07-10 14:10:00,70.32,70.33,69.98,70.0,73400.0,53.0412,53.0488,52.7848,52.7999,73400.0
2012-07-10 14:20:00,70.02,70.09,69.97,70.06,59800.0,52.815,52.8678,52.7772,52.8451,59800.0
2012-07-10 14:30:00,70.06,70.16,70.0,70.15,88600.0,52.8451,52.9206,52.7999,52.913,88600.0
2012-07-10 14:40:00,70.15,70.16,70.04,70.08,55300.0,52.913,52.9206,52.83,52.8602,55300.0
2012-07-10 14:50:00,70.07,70.09,69.95,69.99,141100.0,52.8527,52.8678,52.7622,52.7923,141100.0
2012-07-10 15:00:00,69.98,70.12,69.98,69.99,80200.0,52.7848,52.8904,52.7848,52.7923,80200.0
2012-07-10 15:10:00,69.99,70.01,69.9,69.9,82400.0,52.7923,52.8074,52.7244,52.7244,82400.0
2012-07-10 15:20:00,69.9,69.91,69.73,69.84,113500.0,52.7244,52.732,52.5962,52.6792,113500.0
2012-07-10 15:30:00,69.84,69.92,69.76,69.87,115800.0,52.6792,52.7395,52.6188,52.7018,115800.0
2012-07-10 15:40:00,69.85,69.87,69.7,69.8,160000.0,52.6867,52.7018,52.5736,52.649,160000.0
2012-07-10 15:50:00,69.8,69.97,69.8,69.89,335200.0,52.649,52.7772,52.649,52.7169,335200.0
2012-07-11 09:30:00,69.9,69.98,69.7,69.7,36500.0,52.7244,52.7848,52.5736,52.5736,36500.0
2012-07-11 09:40:00,69.72,69.74,69.31,69.73,84700.0,52.5887,52.6038,52.2794,52.5962,84700.0
2012-07-11 09:50:00,69.76,69.94,69.69,69.72,36400.0,52.6188,52.7546,52.566,52.5887,36400.0
2012-07-11 10:00:00,69.69,69.83,69.63,69.72,49300.0,52.566,52.6716,52.5208,52.5887,49300.0
2012-07-11 10:10:00,69.73,69.78,69.59,69.65,34000.0,52.5962,52.6339,52.4906,52.5359,34000.0
2012-07-11 10:20:00,69.69,69.74,69.46,69.56,35600.0,52.566,52.6038,52.3926,52.468,35600.0
2012-07-11 10:30:00,69.58,69.62,69.39,69.49,49600.0,52.4831,52.5132,52.3398,52.4152,49600.0
2012-07-11 10:40:00,69.5,69.55,69.35,69.39,61800.0,52.4227,52.4604,52.3096,52.3398,61800.0
2012-07-11 10:50:00,69.38,69.4,69.26,69.26,48900.0,52.3322,52.3473,52.2417,52.2417,48900.0
2012-07-11 11:00:00,69.26,69.49,69.26,69.46,73700.0,52.2417,52.4152,52.2417,52.3926,73700.0
2012-07-11 11:10:00,69.46,69.47,69.26,69.31,32700.0,52.3926,52.4001,52.2417,52.2794,32700.0
2012-07-11 11:20:00,69.34,69.42,69.33,69.38,22600.0,52.3021,52.3624,52.2945,52.3322,22600.0
2012-07-11 11:30:00,69.38,69.39,69.25,69.26,51600.0,52.3322,52.3398,52.2342,52.2417,51600.0
2012-07-11 11:40:00,69.26,69.3,69.12,69.12,66200.0,52.2417,52.2719,52.1361,52.1361,66200.0
2012-07-11 11:50:00,69.14,69.14,69.04,69.08,157800.0,52.1512,52.1512,52.0758,52.1059,157800.0
2012-07-11 12:00:00,69.08,69.23,69.07,69.17,56300.0,52.1059,52.2191,52.0984,52.1738,56300.0
2012-07-11 12:10:00,69.14,69.3,69.12,69.29,46200.0,52.1512,52.2719,52.1361,52.2643,46200.0
2012-07-11 12:20:00,69.3,69.36,69.21,69.32,33400.0,52.2719,52.3171,52.204,52.287,33400.0
2012-07-11 12:30:00,69.33,69.4,69.27,69.4,49600.0,52.2945,52.3473,52.2493,52.3473,49600.0
2012-07-11 12:40:00,69.4,69.48,69.39,69.48,93700.0,52.3473,52.4076,52.3398,52.4076,93700.0
2012-07-11 12:50:00,69.47,69.52,69.41,69.5,70500.0,52.4001,52.4378,52.3548,52.4227,70500.0
2012-07-11 13:00:00,69.5,69.54,69.44,69.53,65500.0,52.4227,52.4529,52.3775,52.4454,65500.0
2012-07-11 13:10:00,69.53,69.6,69.5,69.52,31400.0,52.4454,52.4982,52.4227,52.4378,31400.0
2012-07-11 13:20:00,69.53,69.65,69.5,69.65,42800.0,52.4454,52.5359,52.4227,52.5359,42800.0
2012-07-11 13:30:00,69.65,69.65,69.53,69.58,30500.0,52.5359,52.5359,52.4454,52.4831,30500.0
2012-07-11 13:40:00,69.6,69.82,69.59,69.82,162000.0,52.4982,52.6641,52.4906,52.6641,162000.0
2012-07-11 13:50:00,69.82,69.9,69.76,69.89,72700.0,52.6641,52.7244,52.6188,52.7169,72700.0
2012-07-11 14:00:00,69.89,69.99,69.51,69.65,111000.0,52.7169,52.7923,52.4303,52.5359,111000.0
2012-07-11 14:10:00,69.65,69.84,69.59,69.8,151700.0,52.5359,52.6792,52.4906,52.649,151700.0
2012-07-11 14:20:00,69.76,69.87,69.62,69.76,68300.0,52.6188,52.7018,52.5132,52.6188,68300.0
2012-07-11 14:30:00,69.75,69.79,69.64,69.76,39600.0,52.6113,52.6415,52.5283,52.6188,39600.0
2012-07-11 14:40:00,69.73,69.87,69.73,69.76,35700.0,52.5962,52.7018,52.5962,52.6188,35700.0
2012-07-11 14:50:00,69.78,69.87,69.75,69.82,54400.0,52.6339,52.7018,52.6113,52.6641,54400.0
2012-07-11 15:00:00,69.79,70.16,69.79,70.14,191300.0,52.6415,52.9206,52.6415,52.9055,191300.0
2012-07-11 15:10:00,70.15,70.15,69.91,70.12,63200.0,52.913,52.913,52.732,52.8904,63200.0
2012-07-11 15:20:00,70.13,70.14,69.85,69.96,63400.0,52.8979,52.9055,52.6867,52.7697,63400.0
2012-07-11 15:30:00,69.96,69.99,69.86,69.9,95100.0,52.7697,52.7923,52.6943,52.7244,95100.0
2012-07-11 15:40:00,69.9,70.36,69.89,70.36,210300.0,52.7244,53.0714,52.7169,53.0714,210300.0
2012-07-11 15:50:00,70.35,70.39,70.15,70.2,248700.0,53.0639,53.094,52.913,52.9507,248700.0
2012-07-12 09:30:00,69.93,70.02,69.5,69.59,78000.0,52.7471,52.815,52.4227,52.4906,78000.0
2012-07-12 09:40:00,69.61,69.74,69.47,69.68,55400.0,52.5057,52.6038,52.4001,52.5585,55400.0
2012-07-12 09:50:00,69.66,70.05,69.62,70.03,44200.0,52.5434,52.8376,52.5132,52.8225,44200.0
2012-07-12 10:00:00,70.04,70.05,69.85,69.97,52100.0,52.83,52.8376,52.6867,52.7772,52100.0
2012-07-12 10:10:00,69.95,70.17,69.92,70.09,40300.0,52.7622,52.9281,52.7395,52.8678,40300.0
2012-07-12 10:20:00,70.09,70.18,69.98,70.14,55900.0,52.8678,52.9356,52.7848,52.9055,55900.0
2012-07-12 10:30:00,70.13,70.23,70.11,70.2,32500.0,52.8979,52.9734,52.8828,52.9507,32500.0
2012-07-12 10:40:00,70.2,70.25,70.18,70.21,49300.0,52.9507,52.9884,52.9356,52.9583,49300.0
2012-07-12 10:50:00,70.2,70.45,70.19,70.42,44500.0,52.9507,53.1393,52.9432,53.1167,44500.0
2012-07-12 11:00:00,70.4,70.49,70.35,70.45,58500.0,53.1016,53.1695,53.0639,53.1393,58500.0
2012-07-12 11:10:00,70.45,70.56,70.45,70.5,56600.0,53.1393,53.2223,53.1393,53.177,56600.0
2012-07-12 11:20:00,70.52,70.64,70.49,70.5,60000.0,53.1921,53.2826,53.1695,53.177,60000.0
2012-07-12 11:30:00,70.5,70.58,70.45,70.46,61300.0,53.177,53.2374,53.1393,53.1468,61300.0
2012-07-12 11:40:00,70.46,70.61,70.43,70.56,59700.0,53.1468,53.26,53.1242,53.2223,59700.0
2012-07-12 11:50:00,70.56,70.62,70.49,70.59,42900.0,53.2223,53.2675,53.1695,53.2449,42900.0
2012-07-12 12:00:00,70.59,70.61,70.51,70.58,33900.0,53.2449,53.26,53.1846,53.2374,33900.0
2012-07-12 12:10:00,70.58,70.61,70.53,70.56,32300.0,53.2374,53.26,53.1996,53.2223,32300.0
2012-07-12 12:20:00,70.56,70.59,70.51,70.55,30700.0,53.2223,53.2449,53.1846,53.2147,30700.0
2012-07-12 12:30:00,70.55,70.58,70.5,70.51,27300.0,53.2147,53.2374,53.177,53.1846,27300.0
2012-07-12 12:40:00,70.51,70.52,70.43,70.5,27400.0,53.1846,53.1921,53.1242,53.177,27400.0
2012-07-12 12:50:00,70.5,70.53,70.42,70.51,34200.0,53.177,53.1996,53.1167,53.1846,34200.0
2012-07-12 13:00:00,70.52,70.67,70.5,70.62,29700.0,53.1921,53.3052,53.177,53.2675,29700.0
2012-07-12 13:10:00,70.6,71.13,70.6,70.96,167200.0,53.2524,53.6522,53.2524,53.524,167200.0
2012-07-12 13:20:00,70.97,70.99,70.79,70.79,74300.0,53.5315,53.5466,53.3958,53.3958,74300.0
2012-07-12 13:30:00,70.79,70.85,70.76,70.81,39400.0,53.3958,53.441,53.3731,53.4108,39400.0
2012-07-12 13:40:00,70.81,70.99,70.77,70.94,81900.0,53.4108,53.5466,53.3807,53.5089,81900.0
2012-07-12 13:50:00,70.98,70.99,70.74,70.78,28400.0,53.5391,53.5466,53.358,53.3882,28400.0
2012-07-12 14:00:00,70.81,70.9,70.77,70.83,50500.0,53.4108,53.4787,53.3807,53.4259,50500.0
2012-07-12 14:10:00,70.83,70.89,70.75,70.81,94400.0,53.4259,53.4712,53.3656,53.4108,94400.0
2012-07-12 14:20:00,70.8,70.87,70.76,70.8,76700.0,53.4033,53.4561,53.3731,53.4033,76700.0
2012-07-12 14:30:00,70.81,70.91,70.78,70.87,48600.0,53.4108,53.4863,53.3882,53.4561,48600.0
2012-07-12 14:40:00,70.85,70.91,70.78,70.83,56400.0,53.441,53.4863,53.3882,53.4259,56400.0
2012-07-12 14:50:00,70.83,70.99,70.81,70.96,80500.0,53.4259,53.5466,53.4108,53.524,80500.0
2012-07-12 15:00:00,70.97,71.06,70.92,71.03,86300.0,53.5315,53.5994,53.4938,53.5768,86300.0
2012-07-12 15:10:00,71.03,71.31,71.03,71.3,140500.0,53.5768,53.788,53.5768,53.7804,140500.0
2012-07-12 15:20:00,71.3,71.42,71.24,71.27,211300.0,53.7804,53.871,53.7352,53.7578,211300.0
2012-07-12 15:30:00,71.25,71.26,71.06,71.08,141600.0,53.7427,53.7503,53.5994,53.6145,141600.0
2012-07-12 15:40:00,71.09,71.23,70.96,71.08,243200.0,53.622,53.7276,53.524,53.6145,243200.0
2012-07-12 15:50:00,71.08,71.09,70.91,71.08,395700.0,53.6145,53.622,53.4863,53.6145,395700.0
2012-07-13 09:30:00,71.06,71.37,71.01,71.21,106100.0,53.5994,53.8332,53.5617,53.7126,106100.0
2012-07-13 09:40:00,71.21,71.37,71.17,71.26,80000.0,53.7126,53.8332,53.6824,53.7503,80000.0
2012-07-13 09:50:00,71.27,71.65,71.21,71.6,113800.0,53.7578,54.0444,53.7126,54.0067,113800.0
2012-07-13 10:00:00,71.62,72.02,71.55,71.8,118200.0,54.0218,54.3235,53.969,54.1576,118200.0
2012-07-13 10:10:00,71.8,71.94,71.78,71.88,41300.0,54.1576,54.2632,54.1425,54.2179,41300.0
2012-07-13 10:20:00,71.91,72.01,71.81,72.0,88600.0,54.2406,54.316,54.1651,54.3084,88600.0
2012-07-13 10:30:00,71.98,71.99,71.78,71.86,39700.0,54.2934,54.3009,54.1425,54.2028,39700.0
2012-07-13 10:40:00,71.86,71.99,71.84,71.99,42200.0,54.2028,54.3009,54.1878,54.3009,42200.0
2012-07-13 10:50:00,71.97,72.08,71.93,72.02,33900.0,54.2858,54.3688,54.2556,54.3235,33900.0
2012-07-13 11:00:00,72.02,72.03,71.92,72.01,28000.0,54.3235,54.3311,54.2481,54.316,28000.0
2012-07-13 11:10:00,72.01,72.08,71.96,72.08,26900.0,54.316,54.3688,54.2783,54.3688,26900.0
2012-07-13 11:20:00,72.06,72.13,72.03,72.07,71800.0,54.3537,54.4065,54.3311,54.3612,71800.0
2012-07-13 11:30:00,72.06,72.1,72.02,72.06,45400.0,54.3537,54.3839,54.3235,54.3537,45400.0
2012-07-13 11:40:00,72.07,72.09,71.85,71.86,41500.0,54.3612,54.3763,54.1953,54.2028,41500.0
2012-07-13 11:50:00,71.85,71.95,71.79,71.89,108700.0,54.1953,54.2707,54.15,54.2255,108700.0
2012-07-13 12:00:00,71.86,71.93,71.86,71.93,55000.0,54.2028,54.2556,54.2028,54.2556,55000.0
2012-07-13 12:10:00,71.92,71.97,71.78,71.81,52800.0,54.2481,54.2858,54.1425,54.1651,52800.0
2012-07-13 12:20:00,71.79,71.86,71.7,71.77,46500.0,54.15,54.2028,54.0822,54.135,46500.0
2012-07-13 12:30:00,71.78,71.89,71.78,71.86,35900.0,54.1425,54.2255,54.1425,54.2028,35900.0
2012-07-13 12:40:00,71.86,71.86,71.75,71.77,58700.0,54.2028,54.2028,54.1199,54.135,58700.0
2012-07-13 12:50:00,71.77,71.84,71.75,71.8,23600.0,54.135,54.1878,54.1199,54.1576,23600.0
2012-07-13 13:00:00,71.81,71.87,71.76,71.87,25700.0,54.1651,54.2104,54.1274,54.2104,25700.0
2012-07-13 13:10:00,71.87,71.9,71.84,71.9,66000.0,54.2104,54.233,54.1878,54.233,66000.0
2012-07-13 13:20:00,71.9,71.92,71.82,71.86,67400.0,54.233,54.2481,54.1727,54.2028,67400.0
2012-07-13 13:30:00,71.85,71.86,71.73,71.76,30300.0,54.1953,54.2028,54.1048,54.1274,30300.0
2012-07-13 13:40:00,71.77,71.8,71.74,71.8,53500.0,54.135,54.1576,54.1123,54.1576,53500.0
2012-07-13 13:50:00,71.8,71.84,71.77,71.77,37400.0,54.1576,54.1878,54.135,54.135,37400.0
2012-07-13 14:00:00,71.77,71.8,71.74,71.78,31000.0,54.135,54.1576,54.1123,54.1425,31000.0
2012-07-13 14:10:00,71.78,71.78,71.72,71.77,37300.0,54.1425,54.1425,54.0972,54.135,37300.0
2012-07-13 14:20:00,71.77,71.78,71.7,71.73,29800.0,54.135,54.1425,54.0822,54.1048,29800.0
2012-07-13 14:30:00,71.72,71.76,71.67,71.67,30200.0,54.0972,54.1274,54.0595,54.0595,30200.0
2012-07-13 14:40:00,71.67,71.7,71.66,71.66,22500.0,54.0595,54.0822,54.052,54.052,22500.0
2012-07-13 14:50:00,71.67,71.7,71.65,71.69,32500.0,54.0595,54.0822,54.0444,54.0746,32500.0
2012-07-13 15:00:00,71.7,71.93,71.69,71.93,82400.0,54.0822,54.2556,54.0746,54.2556,82400.0
2012-07-13 15:10:00,71.92,71.99,71.91,71.99,56600.0,54.2481,54.3009,54.2406,54.3009,56600.0
2012-07-13 15:20:00,71.98,72.07,71.98,72.04,69200.0,54.2934,54.3612,54.2934,54.3386,69200.0
2012-07-13 15:30:00,72.03,72.03,71.92,71.93,82600.0,54.3311,54.3311,54.2481,54.2556,82600.0
2012-07-13 15:40:00,71.94,72.14,71.93,72.12,146300.0,54.2632,54.414,54.2556,54.399,146300.0
2012-07-13 15:50:00,72.13,72.15,71.99,72.1,241500.0,54.4065,54.4216,54.3009,54.3839,241500.0
2012-07-16 09:30:00,72.15,72.24,71.91,72.0,59500.0,54.4216,54.4895,54.2406,54.3084,59500.0
2012-07-16 09:40:00,72.01,72.31,71.98,72.25,23300.0,54.316,54.5423,54.2934,54.497,23300.0
2012-07-16 09:50:00,72.23,72.23,71.88,71.93,77200.0,54.4819,54.4819,54.2179,54.2556,77200.0
2012-07-16 10:00:00,71.9,72.2,71.88,72.04,55300.0,54.233,54.4593,54.2179,54.3386,55300.0
2012-07-16 10:10:00,72.03,72.18,72.02,72.14,27700.0,54.3311,54.4442,54.3235,54.414,27700.0
2012-07-16 10:20:00,72.14,72.16,72.04,72.12,37200.0,54.414,54.4291,54.3386,54.399,37200.0
2012-07-16 10:30:00,72.13,72.15,72.08,72.11,66600.0,54.4065,54.4216,54.3688,54.3914,66600.0
2012-07-16 10:40:00,72.11,72.13,72.0,72.0,45500.0,54.3914,54.4065,54.3084,54.3084,45500.0
2012-07-16 10:50:00,72.0,72.03,71.97,72.03,24500.0,54.3084,54.3311,54.2858,54.3311,24500.0
2012-07-16 11:00:00,72.03,72.14,71.98,72.14,28900.0,54.3311,54.414,54.2934,54.414,28900.0
2012-07-16 11:10:00,72.14,72.2,72.11,72.13,42000.0,54.414,54.4593,54.3914,54.4065,42000.0
2012-07-16 11:20:00,72.13,72.13,72.05,72.06,40800.0,54.4065,54.4065,54.3462,54.3537,40800.0
2012-07-16 11:30:00,72.06,72.15,71.99,72.15,65900.0,54.3537,54.4216,54.3009,54.4216,65900.0
2012-07-16 11:40:00,72.15,72.3,72.15,72.3,47300.0,54.4216,54.5347,54.4216,54.5347,47300.0
2012-07-16 11:50:00,72.3,72.33,72.24,72.24,37900.0,54.5347,54.5574,54.4895,54.4895,37900.0
2012-07-16 12:00:00,72.24,72.3,72.22,72.3,36900.0,54.4895,54.5347,54.4744,54.5347,36900.0
2012-07-16 12:10:00,72.3,72.34,72.27,72.28,75200.0,54.5347,54.5649,54.5121,54.5196,75200.0
2012-07-16 12:20:00,72.28,72.28,72.23,72.27,18200.0,54.5196,54.5196,54.4819,54.5121,18200.0
2012-07-16 12:30:00,72.27,72.31,72.17,72.2,26500.0,54.5121,54.5423,54.4367,54.4593,26500.0
2012-07-16 12:40:00,72.2,72.26,72.17,72.2,25500.0,54.4593,54.5046,54.4367,54.4593,25500.0
2012-07-16 12:50:00,72.2,72.23,72.17,72.22,20600.0,54.4593,54.4819,54.4367,54.4744,20600.0
2012-07-16 13:00:00,72.21,72.24,72.14,72.2,57500.0,54.4668,54.4895,54.414,54.4593,57500.0
2012-07-16 13:10:00,72.2,72.23,72.16,72.18,34000.0,54.4593,54.4819,54.4291,54.4442,34000.0
2012-07-16 13:20:00,72.16,72.2,72.12,72.13,66400.0,54.4291,54.4593,54.399,54.4065,66400.0
2012-07-16 13:30:00,72.15,72.19,72.12,72.17,36700.0,54.4216,54.4518,54.399,54.4367,36700.0
2012-07-16 13:40:00,72.17,72.31,72.15,72.23,35900.0,54.4367,54.5423,54.4216,54.4819,35900.0
2012-07-16 13:50:00,72.23,72.24,72.16,72.2,22600.0,54.4819,54.4895,54.4291,54.4593,22600.0
2012-07-16 14:00:00,72.19,72.23,72.14,72.19,37000.0,54.4518,54.4819,54.414,54.4518,37000.0
2012-07-16 14:10:00,72.18,72.27,72.14,72.27,22200.0,54.4442,54.5121,54.414,54.5121,22200.0
2012-07-16 14:20:00,72.26,72.26,72.21,72.22,14900.0,54.5046,54.5046,54.4668,54.4744,14900.0
2012-07-16 14:30:00,72.23,72.26,72.16,72.2,27000.0,54.4819,54.5046,54.4291,54.4593,27000.0
2012-07-16 14:40:00,72.2,72.27,72.19,72.25,41400.0,54.4593,54.5121,54.4518,54.497,41400.0
2012-07-16 14:50:00,72.25,72.27,72.21,72.25,34900.0,54.497,54.5121,54.4668,54.497,34900.0
2012-07-16 15:00:00,72.24,72.38,72.24,72.37,77100.0,54.4895,54.5951,54.4895,54.5875,77100.0
2012-07-16 15:10:00,72.36,72.38,72.29,72.38,41300.0,54.58,54.5951,54.5272,54.5951,41300.0
2012-07-16 15:20:00,72.38,72.42,72.36,72.38,68700.0,54.5951,54.6252,54.58,54.5951,68700.0
2012-07-16 15:30:00,72.38,72.42,72.25,72.26,66700.0,54.5951,54.6252,54.497,54.5046,66700.0
2012-07-16 15:40:00,72.26,72.34,72.23,72.3,93700.0,54.5046,54.5649,54.4819,54.5347,93700.0
2012-07-16 15:50:00,72.31,72.32,72.23,72.3,220100.0,54.5423,54.5498,54.4819,54.5347,220100.0
2012-07-17 09:30:00,72.65,72.95,72.49,72.86,35800.0,54.7987,55.025,54.678,54.9571,35800.0
2012-07-17 09:40:00,72.84,72.88,72.47,72.48,34500.0,54.942,54.9722,54.663,54.6705,34500.0
2012-07-17 09:50:00,72.46,72.59,72.34,72.56,53900.0,54.6554,54.7535,54.5649,54.7308,53900.0
2012-07-17 10:00:00,72.56,72.56,72.19,72.33,135400.0,54.7308,54.7308,54.4518,54.5574,135400.0
2012-07-17 10:10:00,72.32,72.52,72.31,72.44,57600.0,54.5498,54.7007,54.5423,54.6403,57600.0
2012-07-17 10:20:00,72.43,72.59,72.38,72.44,28300.0,54.6328,54.7535,54.5951,54.6403,28300.0
2012-07-17 10:30:00,72.43,72.5,72.4,72.43,33900.0,54.6328,54.6856,54.6102,54.6328,33900.0
2012-07-17 10:40:00,72.42,72.48,72.29,72.45,88900.0,54.6252,54.6705,54.5272,54.6479,88900.0
2012-07-17 10:50:00,72.45,72.55,72.4,72.54,29900.0,54.6479,54.7233,54.6102,54.7158,29900.0
2012-07-17 11:00:00,72.55,72.72,72.49,72.72,52400.0,54.7233,54.8515,54.678,54.8515,52400.0
2012-07-17 11:10:00,72.73,72.82,72.64,72.66,37900.0,54.8591,54.927,54.7912,54.8063,37900.0
2012-07-17 11:20:00,72.63,72.73,72.59,72.63,42300.0,54.7836,54.8591,54.7535,54.7836,42300.0
2012-07-17 11:30:00,72.62,72.73,72.55,72.68,44400.0,54.7761,54.8591,54.7233,54.8214,44400.0
2012-07-17 11:40:00,72.67,72.73,72.67,72.73,14900.0,54.8138,54.8591,54.8138,54.8591,14900.0
2012-07-17 11:50:00,72.74,72.76,72.63,72.68,40900.0,54.8666,54.8817,54.7836,54.8214,40900.0
2012-07-17 12:00:00,72.7,72.81,72.65,72.7,55300.0,54.8364,54.9194,54.7987,54.8364,55300.0
2012-07-17 12:10:00,72.7,72.74,72.68,72.68,24700.0,54.8364,54.8666,54.8214,54.8214,24700.0
2012-07-17 12:20:00,72.7,72.7,72.62,72.64,65600.0,54.8364,54.8364,54.7761,54.7912,65600.0
2012-07-17 12:30:00,72.65,72.78,72.65,72.74,49000.0,54.7987,54.8968,54.7987,54.8666,49000.0
2012-07-17 12:40:00,72.73,72.78,72.69,72.73,30500.0,54.8591,54.8968,54.8289,54.8591,30500.0
2012-07-17 12:50:00,72.74,72.74,72.59,72.63,29100.0,54.8666,54.8666,54.7535,54.7836,29100.0
2012-07-17 13:00:00,72.63,72.66,72.6,72.63,36600.0,54.7836,54.8063,54.761,54.7836,36600.0
2012-07-17 13:10:00,72.63,72.81,72.61,72.81,19200.0,54.7836,54.9194,54.7686,54.9194,19200.0
2012-07-17 13:20:00,72.81,72.91,72.76,72.91,25100.0,54.9194,54.9948,54.8817,54.9948,25100.0
2012-07-17 13:30:00,72.91,72.94,72.83,72.84,38000.0,54.9948,55.0175,54.9345,54.942,38000.0
2012-07-17 13:40:00,72.85,72.88,72.78,72.8,39500.0,54.9496,54.9722,54.8968,54.9119,39500.0
2012-07-17 13:50:00,72.81,72.83,72.78,72.81,37300.0,54.9194,54.9345,54.8968,54.9194,37300.0
2012-07-17 14:00:00,72.82,72.85,72.81,72.83,41100.0,54.927,54.9496,54.9194,54.9345,41100.0
2012-07-17 14:10:00,72.83,72.9,72.8,72.8,26400.0,54.9345,54.9873,54.9119,54.9119,26400.0
2012-07-17 14:20:00,72.82,72.85,72.8,72.81,38900.0,54.927,54.9496,54.9119,54.9194,38900.0
2012-07-17 14:30:00,72.83,72.92,72.83,72.84,21200.0,54.9345,55.0024,54.9345,54.942,21200.0
2012-07-17 14:40:00,72.84,72.86,72.77,72.77,22600.0,54.942,54.9571,54.8892,54.8892,22600.0
2012-07-17 14:50:00,72.79,72.85,72.75,72.82,34800.0,54.9043,54.9496,54.8742,54.927,34800.0
2012-07-17 15:00:00,72.82,72.87,72.78,72.86,76600.0,54.927,54.9647,54.8968,54.9571,76600.0
2012-07-17 15:10:00,72.86,72.91,72.84,72.89,26600.0,54.9571,54.9948,54.942,54.9798,26600.0
2012-07-17 15:20:00,72.88,72.94,72.83,72.84,37300.0,54.9722,55.0175,54.9345,54.942,37300.0
2012-07-17 15:30:00,72.84,72.86,72.73,72.82,90500.0,54.942,54.9571,54.8591,54.927,90500.0
2012-07-17 15:40:00,72.82,73.02,72.81,73.02,98700.0,54.927,55.0778,54.9194,55.0778,98700.0
2012-07-17 15:50:00,73.01,73.04,72.97,73.02,199500.0,55.0703,55.0929,55.0401,55.0778,199500.0
2012-07-18 09:30:00,72.3,72.36,71.65,71.71,288200.0,54.5347,54.58,54.0444,54.0897,288200.0
2012-07-18 09:40:00,71.73,71.81,71.48,71.52,122000.0,54.1048,54.1651,53.9162,53.9464,122000.0
2012-07-18 09:50:00,71.55,71.55,71.19,71.31,287200.0,53.969,53.969,53.6975,53.788,287200.0
2012-07-18 10:00:00,71.31,71.38,71.12,71.13,221300.0,53.788,53.8408,53.6447,53.6522,221300.0
2012-07-18 10:10:00,71.15,71.16,70.88,70.94,146400.0,53.6673,53.6748,53.4636,53.5089,146400.0
2012-07-18 10:20:00,70.94,71.04,70.81,71.0,203100.0,53.5089,53.5843,53.4108,53.5542,203100.0
2012-07-18 10:30:00,71.01,71.02,70.89,71.01,109900.0,53.5617,53.5692,53.4712,53.5617,109900.0
2012-07-18 10:40:00,71.01,71.15,70.84,70.9,161700.0,53.5617,53.6673,53.4335,53.4787,161700.0
2012-07-18 10:50:00,70.91,71.01,70.82,70.83,96600.0,53.4863,53.5617,53.4184,53.4259,96600.0
2012-07-18 11:00:00,70.83,70.84,70.43,70.44,138000.0,53.4259,53.4335,53.1242,53.1318,138000.0
2012-07-18 11:10:00,70.44,70.47,70.23,70.3,172100.0,53.1318,53.1544,52.9734,53.0262,172100.0
2012-07-18 11:20:00,70.3,70.53,70.3,70.35,130300.0,53.0262,53.1996,53.0262,53.0639,130300.0
2012-07-18 11:30:00,70.35,70.48,70.34,70.48,85300.0,53.0639,53.1619,53.0563,53.1619,85300.0
2012-07-18 11:40:00,70.48,70.49,70.3,70.36,152000.0,53.1619,53.1695,53.0262,53.0714,152000.0
2012-07-18 11:50:00,70.36,70.48,70.32,70.36,133000.0,53.0714,53.1619,53.0412,53.0714,133000.0
2012-07-18 12:00:00,70.36,70.41,70.35,70.39,101200.0,53.0714,53.1091,53.0639,53.094,101200.0
2012-07-18 12:10:00,70.39,70.56,70.38,70.54,121000.0,53.094,53.2223,53.0865,53.2072,121000.0
2012-07-18 12:20:00,70.54,70.57,70.41,70.41,55100.0,53.2072,53.2298,53.1091,53.1091,55100.0
2012-07-18 12:30:00,70.42,70.44,70.35,70.36,64900.0,53.1167,53.1318,53.0639,53.0714,64900.0
2012-07-18 12:40:00,70.36,70.37,70.26,70.29,74200.0,53.0714,53.079,52.996,53.0186,74200.0
2012-07-18 12:50:00,70.28,70.29,70.17,70.17,56200.0,53.0111,53.0186,52.9281,52.9281,56200.0
2012-07-18 13:00:00,70.17,70.2,70.02,70.03,83900.0,52.9281,52.9507,52.815,52.8225,83900.0
2012-07-18 13:10:00,70.02,70.02,69.76,69.79,147300.0,52.815,52.815,52.6188,52.6415,147300.0
2012-07-18 13:20:00,69.8,69.99,69.78,69.98,106600.0,52.649,52.7923,52.6339,52.7848,106600.0
2012-07-18 13:30:00,69.96,70.0,69.68,69.69,148300.0,52.7697,52.7999,52.5585,52.566,148300.0
2012-07-18 13:40:00,69.68,69.77,69.62,69.65,178600.0,52.5585,52.6264,52.5132,52.5359,178600.0
2012-07-18 13:50:00,69.65,69.74,69.62,69.72,189000.0,52.5359,52.6038,52.5132,52.5887,189000.0
2012-07-18 14:00:00,69.73,69.77,69.64,69.65,118100.0,52.5962,52.6264,52.5283,52.5359,118100.0
2012-07-18 14:10:00,69.64,69.64,69.46,69.53,185300.0,52.5283,52.5283,52.3926,52.4454,185300.0
2012-07-18 14:20:00,69.53,69.78,69.49,69.75,180200.0,52.4454,52.6339,52.4152,52.6113,180200.0
2012-07-18 14:30:00,69.75,69.92,69.7,69.87,148800.0,52.6113,52.7395,52.5736,52.7018,148800.0
2012-07-18 14:40:00,69.88,69.95,69.75,69.92,147300.0,52.7094,52.7622,52.6113,52.7395,147300.0
2012-07-18 14:50:00,69.93,69.93,69.83,69.84,86300.0,52.7471,52.7471,52.6716,52.6792,86300.0
2012-07-18 15:00:00,69.84,69.88,69.84,69.86,133800.0,52.6792,52.7094,52.6792,52.6943,133800.0
2012-07-18 15:10:00,69.86,70.09,69.86,70.09,266300.0,52.6943,52.8678,52.6943,52.8678,266300.0
2012-07-18 15:20:00,70.09,70.2,70.04,70.05,187200.0,52.8678,52.9507,52.83,52.8376,187200.0
2012-07-18 15:30:00,70.05,70.14,70.03,70.03,175200.0,52.8376,52.9055,52.8225,52.8225,175200.0
2012-07-18 15:40:00,70.04,70.09,70.0,70.05,194200.0,52.83,52.8678,52.7999,52.8376,194200.0
2012-07-18 15:50:00,70.05,70.22,70.0,70.14,470600.0,52.8376,52.9658,52.7999,52.9055,470600.0
2012-07-19 09:30:00,70.01,70.1,69.69,69.87,135000.0,52.8074,52.8753,52.566,52.7018,135000.0
2012-07-19 09:40:00,69.87,70.24,69.83,69.86,139800.0,52.7018,52.9809,52.6716,52.6943,139800.0
2012-07-19 09:50:00,69.85,70.03,69.84,69.91,100500.0,52.6867,52.8225,52.6792,52.732,100500.0
2012-07-19 10:00:00,69.9,69.96,69.77,69.87,113500.0,52.7244,52.7697,52.6264,52.7018,113500.0
2012-07-19 10:10:00,69.87,69.88,69.69,69.75,104400.0,52.7018,52.7094,52.566,52.6113,104400.0
2012-07-19 10:20:00,69.75,69.81,69.71,69.73,63400.0,52.6113,52.6566,52.5811,52.5962,63400.0
2012-07-19 10:30:00,69.75,69.9,69.75,69.77,58200.0,52.6113,52.7244,52.6113,52.6264,58200.0
2012-07-19 10:40:00,69.77,69.94,69.73,69.9,56800.0,52.6264,52.7546,52.5962,52.7244,56800.0
2012-07-19 10:50:00,69.92,69.97,69.87,69.91,42700.0,52.7395,52.7772,52.7018,52.732,42700.0
2012-07-19 11:00:00,69.93,70.06,69.93,70.01,55700.0,52.7471,52.8451,52.7471,52.8074,55700.0
2012-07-19 11:10:00,70.02,70.02,69.89,69.91,44600.0,52.815,52.815,52.7169,52.732,44600.0
2012-07-19 11:20:00,69.88,69.96,69.86,69.94,103700.0,52.7094,52.7697,52.6943,52.7546,103700.0
2012-07-19 11:30:00,69.94,70.01,69.88,69.88,252300.0,52.7546,52.8074,52.7094,52.7094,252300.0
2012-07-19 11:40:00,69.89,69.89,69.68,69.73,44300.0,52.7169,52.7169,52.5585,52.5962,44300.0
2012-07-19 11:50:00,69.72,69.88,69.72,69.88,41700.0,52.5887,52.7094,52.5887,52.7094,41700.0
2012-07-19 12:00:00,69.88,69.99,69.85,69.99,27600.0,52.7094,52.7923,52.6867,52.7923,27600.0
2012-07-19 12:10:00,69.99,70.3,69.96,70.3,110200.0,52.7923,53.0262,52.7697,53.0262,110200.0
2012-07-19 12:20:00,70.3,70.67,70.28,70.64,99600.0,53.0262,53.3052,53.0111,53.2826,99600.0
2012-07-19 12:30:00,70.64,70.75,70.5,70.55,77300.0,53.2826,53.3656,53.177,53.2147,77300.0
2012-07-19 12:40:00,70.55,70.72,70.48,70.5,55800.0,53.2147,53.343,53.1619,53.177,55800.0
2012-07-19 12:50:00,70.5,70.51,70.34,70.35,37100.0,53.177,53.1846,53.0563,53.0639,37100.0
2012-07-19 13:00:00,70.35,70.67,70.35,70.64,44900.0,53.0639,53.3052,53.0639,53.2826,44900.0
2012-07-19 13:10:00,70.64,70.69,70.62,70.63,15000.0,53.2826,53.3203,53.2675,53.2751,15000.0
2012-07-19 13:20:00,70.61,70.65,70.53,70.54,26000.0,53.26,53.2902,53.1996,53.2072,26000.0
2012-07-19 13:30:00,70.53,70.54,70.38,70.38,24600.0,53.1996,53.2072,53.0865,53.0865,24600.0
2012-07-19 13:40:00,70.39,70.41,70.27,70.33,32800.0,53.094,53.1091,53.0035,53.0488,32800.0
2012-07-19 13:50:00,70.33,70.36,70.29,70.33,31700.0,53.0488,53.0714,53.0186,53.0488,31700.0
2012-07-19 14:00:00,70.34,70.38,70.25,70.3,32800.0,53.0563,53.0865,52.9884,53.0262,32800.0
2012-07-19 14:10:00,70.29,70.38,70.27,70.36,22100.0,53.0186,53.0865,53.0035,53.0714,22100.0
2012-07-19 14:20:00,70.34,70.43,70.34,70.42,29200.0,53.0563,53.1242,53.0563,53.1167,29200.0
2012-07-19 14:30:00,70.42,70.68,70.41,70.64,61700.0,53.1167,53.3128,53.1091,53.2826,61700.0
2012-07-19 14:40:00,70.63,70.66,70.56,70.58,31100.0,53.2751,53.2977,53.2223,53.2374,31100.0
2012-07-19 14:50:00,70.57,70.6,70.49,70.6,31100.0,53.2298,53.2524,53.1695,53.2524,31100.0
2012-07-19 15:00:00,70.59,70.62,70.45,70.49,36600.0,53.2449,53.2675,53.1393,53.1695,36600.0
2012-07-19 15:10:00,70.5,70.62,70.46,70.6,51000.0,53.177,53.2675,53.1468,53.2524,51000.0
2012-07-19 15:20:00,70.61,70.64,70.42,70.45,63600.0,53.26,53.2826,53.1167,53.1393,63600.0
2012-07-19 15:30:00,70.44,70.49,70.42,70.46,53300.0,53.1318,53.1695,53.1167,53.1468,53300.0
2012-07-19 15:40:00,70.46,70.62,70.46,70.53,92400.0,53.1468,53.2675,53.1468,53.1996,92400.0
2012-07-19 15:50:00,70.51,70.56,70.43,70.53,245300.0,53.1846,53.2223,53.1242,53.1996,245300.0
2012-07-20 09:30:00,70.3,70.72,70.2,70.46,253900.0,53.0262,53.343,52.9507,53.1468,253900.0
2012-07-20 09:40:00,70.47,70.59,70.31,70.36,48600.0,53.1544,53.2449,53.0337,53.0714,48600.0
2012-07-20 09:50:00,70.32,70.59,70.31,70.51,40700.0,53.0412,53.2449,53.0337,53.1846,40700.0
2012-07-20 10:00:00,70.48,70.52,70.29,70.34,51300.0,53.1619,53.1921,53.0186,53.0563,51300.0
2012-07-20 10:10:00,70.34,70.42,70.28,70.4,38100.0,53.0563,53.1167,53.0111,53.1016,38100.0
2012-07-20 10:20:00,70.41,70.54,70.35,70.52,41800.0,53.1091,53.2072,53.0639,53.1921,41800.0
2012-07-20 10:30:00,70.52,70.75,70.48,70.74,69300.0,53.1921,53.3656,53.1619,53.358,69300.0
2012-07-20 10:40:00,70.75,70.89,70.75,70.87,45600.0,53.3656,53.4712,53.3656,53.4561,45600.0
2012-07-20 10:50:00,70.87,70.96,70.85,70.9,47200.0,53.4561,53.524,53.441,53.4787,47200.0
2012-07-20 11:00:00,70.9,71.05,70.84,71.03,65800.0,53.4787,53.5919,53.4335,53.5768,65800.0
2012-07-20 11:10:00,71.02,71.08,70.88,70.91,56500.0,53.5692,53.6145,53.4636,53.4863,56500.0
2012-07-20 11:20:00,70.9,70.99,70.87,70.93,29200.0,53.4787,53.5466,53.4561,53.5014,29200.0
2012-07-20 11:30:00,70.93,70.97,70.89,70.95,23500.0,53.5014,53.5315,53.4712,53.5164,23500.0
2012-07-20 11:40:00,70.95,71.07,70.9,71.07,28300.0,53.5164,53.607,53.4787,53.607,28300.0
2012-07-20 11:50:00,71.06,71.1,71.01,71.05,29200.0,53.5994,53.6296,53.5617,53.5919,29200.0
2012-07-20 12:00:00,71.04,71.08,70.89,70.93,42200.0,53.5843,53.6145,53.4712,53.5014,42200.0
2012-07-20 12:10:00,70.92,70.98,70.85,70.85,26000.0,53.4938,53.5391,53.441,53.441,26000.0
2012-07-20 12:20:00,70.86,70.92,70.85,70.92,35700.0,53.4486,53.4938,53.441,53.4938,35700.0
2012-07-20 12:30:00,70.92,70.96,70.9,70.95,69500.0,53.4938,53.524,53.4787,53.5164,69500.0
2012-07-20 12:40:00,70.94,70.95,70.88,70.89,35900.0,53.5089,53.5164,53.4636,53.4712,35900.0
2012-07-20 12:50:00,70.88,70.92,70.85,70.87,34900.0,53.4636,53.4938,53.441,53.4561,34900.0
2012-07-20 13:00:00,70.89,70.91,70.83,70.86,34200.0,53.4712,53.4863,53.4259,53.4486,34200.0
2012-07-20 13:10:00,70.86,70.91,70.85,70.88,24900.0,53.4486,53.4863,53.441,53.4636,24900.0
2012-07-20 13:20:00,70.88,70.9,70.8,70.86,24900.0,53.4636,53.4787,53.4033,53.4486,24900.0
2012-07-20 13:30:00,70.86,70.96,70.86,70.93,28300.0,53.4486,53.524,53.4486,53.5014,28300.0
2012-07-20 13:40:00,70.93,70.95,70.87,70.92,43300.0,53.5014,53.5164,53.4561,53.4938,43300.0
2012-07-20 13:50:00,70.93,71.0,70.91,70.99,31300.0,53.5014,53.5542,53.4863,53.5466,31300.0
2012-07-20 14:00:00,70.98,70.99,70.9,70.92,58200.0,53.5391,53.5466,53.4787,53.4938,58200.0
2012-07-20 14:10:00,70.91,70.95,70.9,70.93,75500.0,53.4863,53.5164,53.4787,53.5014,75500.0
2012-07-20 14:20:00,70.93,70.98,70.87,70.91,56500.0,53.5014,53.5391,53.4561,53.4863,56500.0
2012-07-20 14:30:00,70.91,70.92,70.82,70.92,34900.0,53.4863,53.4938,53.4184,53.4938,34900.0
2012-07-20 14:40:00,70.92,70.96,70.88,70.94,36600.0,53.4938,53.524,53.4636,53.5089,36600.0
2012-07-20 14:50:00,70.94,70.94,70.86,70.88,32400.0,53.5089,53.5089,53.4486,53.4636,32400.0
2012-07-20 15:00:00,70.88,70.96,70.88,70.92,36700.0,53.4636,53.524,53.4636,53.4938,36700.0
2012-07-20 15:10:00,70.94,70.94,70.83,70.87,65300.0,53.5089,53.5089,53.4259,53.4561,65300.0
2012-07-20 15:20:00,70.87,70.92,70.84,70.86,49400.0,53.4561,53.4938,53.4335,53.4486,49400.0
2012-07-20 15:30:00,70.87,70.92,70.8,70.9,80400.0,53.4561,53.4938,53.4033,53.4787,80400.0
2012-07-20 15:40:00,70.9,70.98,70.84,70.97,115200.0,53.4787,53.5391,53.4335,53.5315,115200.0
2012-07-20 15:50:00,70.96,70.98,70.88,70.91,255300.0,53.524,53.5391,53.4636,53.4863,255300.0
2012-07-23 09:30:00,70.34,70.53,70.0,70.39,71100.0,53.0563,53.1996,52.7999,53.094,71100.0
2012-07-23 09:40:00,70.36,70.48,70.14,70.36,115000.0,53.0714,53.1619,52.9055,53.0714,115000.0
2012-07-23 09:50:00,70.35,70.35,70.15,70.21,45000.0,53.0639,53.0639,52.913,52.9583,45000.0
2012-07-23 10:00:00,70.18,70.23,70.02,70.08,51400.0,52.9356,52.9734,52.815,52.8602,51400.0
2012-07-23 10:10:00,70.09,70.12,69.96,70.04,27600.0,52.8678,52.8904,52.7697,52.83,27600.0
2012-07-23 10:20:00,70.03,70.11,70.0,70.03,29700.0,52.8225,52.8828,52.7999,52.8225,29700.0
2012-07-23 10:30:00,70.03,70.03,69.9,70.0,37000.0,52.8225,52.8225,52.7244,52.7999,37000.0
2012-07-23 10:40:00,70.0,70.15,69.98,70.06,27500.0,52.7999,52.913,52.7848,52.8451,27500.0
2012-07-23 10:50:00,70.06,70.16,70.05,70.15,28600.0,52.8451,52.9206,52.8376,52.913,28600.0
2012-07-23 11:00:00,70.13,70.21,70.13,70.16,39200.0,52.8979,52.9583,52.8979,52.9206,39200.0
2012-07-23 11:10:00,70.16,70.18,70.07,70.09,39400.0,52.9206,52.9356,52.8527,52.8678,39400.0
2012-07-23 11:20:00,70.08,70.09,69.99,70.08,41600.0,52.8602,52.8678,52.7923,52.8602,41600.0
2012-07-23 11:30:00,70.08,70.11,69.95,69.96,139100.0,52.8602,52.8828,52.7622,52.7697,139100.0
2012-07-23 11:40:00,69.94,69.95,69.88,69.95,31900.0,52.7546,52.7622,52.7094,52.7622,31900.0
2012-07-23 11:50:00,69.94,70.06,69.94,70.03,34100.0,52.7546,52.8451,52.7546,52.8225,34100.0
2012-07-23 12:00:00,70.03,70.06,70.01,70.02,26900.0,52.8225,52.8451,52.8074,52.815,26900.0
2012-07-23 12:10:00,70.01,70.03,69.94,70.01,28500.0,52.8074,52.8225,52.7546,52.8074,28500.0
2012-07-23 12:20:00,69.99,70.0,69.94,69.95,24100.0,52.7923,52.7999,52.7546,52.7622,24100.0
2012-07-23 12:30:00,69.93,70.0,69.87,69.95,37400.0,52.7471,52.7999,52.7018,52.7622,37400.0
2012-07-23 12:40:00,69.95,70.0,69.92,69.99,41000.0,52.7622,52.7999,52.7395,52.7923,41000.0
2012-07-23 12:50:00,69.99,70.02,69.94,69.96,94200.0,52.7923,52.815,52.7546,52.7697,94200.0
2012-07-23 13:00:00,69.95,69.98,69.92,69.94,13100.0,52.7622,52.7848,52.7395,52.7546,13100.0
2012-07-23 13:10:00,69.93,70.0,69.91,69.98,20200.0,52.7471,52.7999,52.732,52.7848,20200.0
2012-07-23 13:20:00,69.97,70.0,69.88,69.91,49300.0,52.7772,52.7999,52.7094,52.732,49300.0
2012-07-23 13:30:00,69.9,70.0,69.89,69.94,29500.0,52.7244,52.7999,52.7169,52.7546,29500.0
2012-07-23 13:40:00,69.94,69.95,69.84,69.85,42400.0,52.7546,52.7622,52.6792,52.6867,42400.0
2012-07-23 13:50:00,69.85,69.86,69.78,69.8,35900.0,52.6867,52.6943,52.6339,52.649,35900.0
2012-07-23 14:00:00,69.81,69.89,69.76,69.88,41900.0,52.6566,52.7169,52.6188,52.7094,41900.0
2012-07-23 14:10:00,69.89,69.96,69.82,69.82,30000.0,52.7169,52.7697,52.6641,52.6641,30000.0
2012-07-23 14:20:00,69.81,69.87,69.79,69.87,29900.0,52.6566,52.7018,52.6415,52.7018,29900.0
2012-07-23 14:30:00,69.87,69.91,69.79,69.8,25300.0,52.7018,52.732,52.6415,52.649,25300.0
2012-07-23 14:40:00,69.82,69.86,69.79,69.82,22700.0,52.6641,52.6943,52.6415,52.6641,22700.0
2012-07-23 14:50:00,69.82,69.84,69.78,69.78,24300.0,52.6641,52.6792,52.6339,52.6339,24300.0
2012-07-23 15:00:00,69.78,69.78,69.71,69.75,54300.0,52.6339,52.6339,52.5811,52.6113,54300.0
2012-07-23 15:10:00,69.75,69.89,69.72,69.87,41200.0,52.6113,52.7169,52.5887,52.7018,41200.0
2012-07-23 15:20:00,69.88,70.01,69.86,69.98,65600.0,52.7094,52.8074,52.6943,52.7848,65600.0
2012-07-23 15:30:00,69.98,70.0,69.88,69.96,61500.0,52.7848,52.7999,52.7094,52.7697,61500.0
2012-07-23 15:40:00,69.96,70.0,69.88,69.92,84400.0,52.7697,52.7999,52.7094,52.7395,84400.0
2012-07-23 15:50:00,69.92,69.98,69.87,69.89,277800.0,52.7395,52.7848,52.7018,52.7169,277800.0
2012-07-24 09:30:00,69.51,69.56,68.65,68.66,204600.0,52.4303,52.468,51.7816,51.7891,204600.0
2012-07-24 09:40:00,68.67,69.12,68.66,68.99,91000.0,51.7967,52.1361,51.7891,52.0381,91000.0
2012-07-24 09:50:00,69.01,69.21,68.93,68.94,73600.0,52.0531,52.204,51.9928,52.0003,73600.0
2012-07-24 10:00:00,68.94,69.06,68.88,69.06,61100.0,52.0003,52.0909,51.9551,52.0909,61100.0
2012-07-24 10:10:00,69.07,69.2,68.98,69.0,50900.0,52.0984,52.1965,52.0305,52.0456,50900.0
2012-07-24 10:20:00,68.99,69.15,68.97,69.06,46500.0,52.0381,52.1587,52.023,52.0909,46500.0
2012-07-24 10:30:00,69.07,69.18,69.01,69.15,45300.0,52.0984,52.1814,52.0531,52.1587,45300.0
2012-07-24 10:40:00,69.16,69.23,69.14,69.21,35700.0,52.1663,52.2191,52.1512,52.204,35700.0
2012-07-24 10:50:00,69.2,69.41,69.18,69.35,34900.0,52.1965,52.3548,52.1814,52.3096,34900.0
2012-07-24 11:00:00,69.34,69.37,69.2,69.2,48900.0,52.3021,52.3247,52.1965,52.1965,48900.0
2012-07-24 11:10:00,69.2,69.2,69.07,69.1,92700.0,52.1965,52.1965,52.0984,52.121,92700.0
2012-07-24 11:20:00,69.08,69.18,69.08,69.15,108300.0,52.1059,52.1814,52.1059,52.1587,108300.0
2012-07-24 11:30:00,69.15,69.16,68.88,68.94,50500.0,52.1587,52.1663,51.9551,52.0003,50500.0
2012-07-24 11:40:00,68.91,68.98,68.88,68.96,94200.0,51.9777,52.0305,51.9551,52.0154,94200.0
2012-07-24 11:50:00,68.96,69.04,68.95,69.02,44200.0,52.0154,52.0758,52.0079,52.0607,44200.0
2012-07-24 12:00:00,69.02,69.02,68.82,68.95,53700.0,52.0607,52.0607,51.9098,52.0079,53700.0
2012-07-24 12:10:00,68.93,68.96,68.87,68.91,25800.0,51.9928,52.0154,51.9475,51.9777,25800.0
2012-07-24 12:20:00,68.91,68.91,68.69,68.76,35900.0,51.9777,51.9777,51.8118,51.8646,35900.0
2012-07-24 12:30:00,68.76,68.96,68.75,68.94,30500.0,51.8646,52.0154,51.857,52.0003,30500.0
2012-07-24 12:40:00,68.94,69.01,68.92,68.97,31100.0,52.0003,52.0531,51.9853,52.023,31100.0
2012-07-24 12:50:00,68.96,68.97,68.9,68.97,41400.0,52.0154,52.023,51.9702,52.023,41400.0
2012-07-24 13:00:00,68.96,68.97,68.84,68.88,22700.0,52.0154,52.023,51.9249,51.9551,22700.0
2012-07-24 13:10:00,68.9,68.99,68.87,68.88,30600.0,51.9702,52.0381,51.9475,51.9551,30600.0
2012-07-24 13:20:00,68.89,68.94,68.87,68.9,30400.0,51.9626,52.0003,51.9475,51.9702,30400.0
2012-07-24 13:30:00,68.89,68.91,68.85,68.91,26100.0,51.9626,51.9777,51.9325,51.9777,26100.0
2012-07-24 13:40:00,68.9,68.91,68.84,68.84,27200.0,51.9702,51.9777,51.9249,51.9249,27200.0
2012-07-24 13:50:00,68.84,69.06,68.84,69.04,37800.0,51.9249,52.0909,51.9249,52.0758,37800.0
2012-07-24 14:00:00,69.02,69.09,69.0,69.04,44800.0,52.0607,52.1135,52.0456,52.0758,44800.0
2012-07-24 14:10:00,69.02,69.1,69.01,69.09,39600.0,52.0607,52.121,52.0531,52.1135,39600.0
2012-07-24 14:20:00,69.08,69.1,68.84,68.84,32300.0,52.1059,52.121,51.9249,51.9249,32300.0
2012-07-24 14:30:00,68.84,69.02,68.82,69.02,31600.0,51.9249,52.0607,51.9098,52.0607,31600.0
2012-07-24 14:40:00,69.02,69.05,68.99,68.99,26100.0,52.0607,52.0833,52.0381,52.0381,26100.0
2012-07-24 14:50:00,69.0,69.0,68.91,68.99,36500.0,52.0456,52.0456,51.9777,52.0381,36500.0
2012-07-24 15:00:00,68.98,69.06,68.91,68.92,50400.0,52.0305,52.0909,51.9777,51.9853,50400.0
2012-07-24 15:10:00,68.92,68.96,68.9,68.94,37200.0,51.9853,52.0154,51.9702,52.0003,37200.0
2012-07-24 15:20:00,68.94,69.12,68.93,69.12,69900.0,52.0003,52.1361,51.9928,52.1361,69900.0
2012-07-24 15:30:00,69.11,69.24,69.03,69.21,62400.0,52.1286,52.2266,52.0682,52.204,62400.0
2012-07-24 15:40:00,69.21,69.25,69.01,69.07,129300.0,52.204,52.2342,52.0531,52.0984,129300.0
2012-07-24 15:50:00,69.07,69.3,69.05,69.15,483200.0,52.0984,52.2719,52.0833,52.1587,483200.0
2012-07-25 09:30:00,69.48,69.76,69.2,69.26,83500.0,52.4076,52.6188,52.1965,52.2417,83500.0
2012-07-25 09:40:00,69.3,69.33,69.07,69.13,58500.0,52.2719,52.2945,52.0984,52.1437,58500.0
2012-07-25 09:50:00,69.13,69.13,69.02,69.11,50200.0,52.1437,52.1437,52.0607,52.1286,50200.0
2012-07-25 10:00:00,69.07,69.11,68.81,68.87,83200.0,52.0984,52.1286,51.9023,51.9475,83200.0
2012-07-25 10:10:00,68.86,69.19,68.86,69.14,44200.0,51.94,52.1889,51.94,52.1512,44200.0
2012-07-25 10:20:00,69.14,69.28,69.12,69.27,60500.0,52.1512,52.2568,52.1361,52.2493,60500.0
2012-07-25 10:30:00,69.26,69.28,69.14,69.24,40000.0,52.2417,52.2568,52.1512,52.2266,40000.0
2012-07-25 10:40:00,69.25,69.27,69.12,69.12,36100.0,52.2342,52.2493,52.1361,52.1361,36100.0
2012-07-25 10:50:00,69.13,69.15,68.85,68.94,53400.0,52.1437,52.1587,51.9325,52.0003,53400.0
2012-07-25 11:00:00,68.94,69.06,68.93,69.02,27800.0,52.0003,52.0909,51.9928,52.0607,27800.0
2012-07-25 11:10:00,69.04,69.18,69.04,69.08,24500.0,52.0758,52.1814,52.0758,52.1059,24500.0
2012-07-25 11:20:00,69.1,69.19,69.09,69.16,32500.0,52.121,52.1889,52.1135,52.1663,32500.0
2012-07-25 11:30:00,69.17,69.22,69.12,69.14,31600.0,52.1738,52.2115,52.1361,52.1512,31600.0
2012-07-25 11:40:00,69.16,69.22,69.04,69.06,26200.0,52.1663,52.2115,52.0758,52.0909,26200.0
2012-07-25 11:50:00,69.05,69.07,68.89,68.91,47400.0,52.0833,52.0984,51.9626,51.9777,47400.0
2012-07-25 12:00:00,68.9,68.97,68.87,68.95,73400.0,51.9702,52.023,51.9475,52.0079,73400.0
2012-07-25 12:10:00,68.95,69.04,68.89,69.0,44900.0,52.0079,52.0758,51.9626,52.0456,44900.0
2012-07-25 12:20:00,69.0,69.07,68.97,69.0,40700.0,52.0456,52.0984,52.023,52.0456,40700.0
2012-07-25 12:30:00,69.01,69.11,69.01,69.1,41000.0,52.0531,52.1286,52.0531,52.121,41000.0
2012-07-25 12:40:00,69.09,69.21,69.09,69.13,37800.0,52.1135,52.204,52.1135,52.1437,37800.0
2012-07-25 12:50:00,69.14,69.2,69.08,69.09,26600.0,52.1512,52.1965,52.1059,52.1135,26600.0
2012-07-25 13:00:00,69.09,69.14,69.07,69.12,41300.0,52.1135,52.1512,52.0984,52.1361,41300.0
2012-07-25 13:10:00,69.12,69.19,69.11,69.19,49800.0,52.1361,52.1889,52.1286,52.1889,49800.0
2012-07-25 13:20:00,69.19,69.32,69.18,69.31,65200.0,52.1889,52.287,52.1814,52.2794,65200.0
2012-07-25 13:30:00,69.32,69.57,69.29,69.55,39100.0,52.287,52.4755,52.2643,52.4604,39100.0
2012-07-25 13:40:00,69.57,69.58,69.34,69.34,41500.0,52.4755,52.4831,52.3021,52.3021,41500.0
2012-07-25 13:50:00,69.32,69.35,69.18,69.23,66100.0,52.287,52.3096,52.1814,52.2191,66100.0
2012-07-25 14:00:00,69.25,69.33,69.21,69.31,40800.0,52.2342,52.2945,52.204,52.2794,40800.0
2012-07-25 14:10:00,69.3,69.4,69.3,69.35,25100.0,52.2719,52.3473,52.2719,52.3096,25100.0
2012-07-25 14:20:00,69.35,69.46,69.35,69.39,40200.0,52.3096,52.3926,52.3096,52.3398,40200.0
2012-07-25 14:30:00,69.39,69.41,69.3,69.35,33000.0,52.3398,52.3548,52.2719,52.3096,33000.0
2012-07-25 14:40:00,69.35,69.46,69.35,69.43,60300.0,52.3096,52.3926,52.3096,52.3699,60300.0
2012-07-25 14:50:00,69.44,69.47,69.3,69.3,54200.0,52.3775,52.4001,52.2719,52.2719,54200.0
2012-07-25 15:00:00,69.31,69.37,69.28,69.35,72200.0,52.2794,52.3247,52.2568,52.3096,72200.0
2012-07-25 15:10:00,69.35,69.36,69.27,69.28,66300.0,52.3096,52.3171,52.2493,52.2568,66300.0
2012-07-25 15:20:00,69.27,69.3,69.19,69.25,77700.0,52.2493,52.2719,52.1889,52.2342,77700.0
2012-07-25 15:30:00,69.25,69.28,69.19,69.28,73500.0,52.2342,52.2568,52.1889,52.2568,73500.0
2012-07-25 15:40:00,69.28,69.31,69.17,69.26,112200.0,52.2568,52.2794,52.1738,52.2417,112200.0
2012-07-25 15:50:00,69.26,69.33,69.21,69.33,222400.0,52.2417,52.2945,52.204,52.2945,222400.0
2012-07-26 09:30:00,70.15,71.23,70.15,71.2,106000.0,52.913,53.7276,52.913,53.705,106000.0
2012-07-26 09:40:00,71.19,71.41,71.14,71.27,155000.0,53.6975,53.8634,53.6598,53.7578,155000.0
2012-07-26 09:50:00,71.28,71.48,71.19,71.32,151600.0,53.7654,53.9162,53.6975,53.7955,151600.0
2012-07-26 10:00:00,71.3,71.31,71.15,71.23,71400.0,53.7804,53.788,53.6673,53.7276,71400.0
2012-07-26 10:10:00,71.24,71.33,71.11,71.13,76300.0,53.7352,53.8031,53.6371,53.6522,76300.0
2012-07-26 10:20:00,71.13,71.34,71.06,71.2,52900.0,53.6522,53.8106,53.5994,53.705,52900.0
2012-07-26 10:30:00,71.2,71.27,71.07,71.07,49700.0,53.705,53.7578,53.607,53.607,49700.0
2012-07-26 10:40:00,71.07,71.13,70.9,70.95,86100.0,53.607,53.6522,53.4787,53.5164,86100.0
2012-07-26 10:50:00,70.94,71.12,70.92,71.12,87900.0,53.5089,53.6447,53.4938,53.6447,87900.0
2012-07-26 11:00:00,71.13,71.14,70.84,70.94,57100.0,53.6522,53.6598,53.4335,53.5089,57100.0
2012-07-26 11:10:00,70.91,71.05,70.91,71.0,70100.0,53.4863,53.5919,53.4863,53.5542,70100.0
2012-07-26 11:20:00,71.0,71.04,70.88,71.01,125300.0,53.5542,53.5843,53.4636,53.5617,125300.0
2012-07-26 11:30:00,71.02,71.09,70.97,71.01,137400.0,53.5692,53.622,53.5315,53.5617,137400.0
2012-07-26 11:40:00,71.01,71.02,70.84,70.85,108800.0,53.5617,53.5692,53.4335,53.441,108800.0
2012-07-26 11:50:00,70.86,70.88,70.82,70.83,49500.0,53.4486,53.4636,53.4184,53.4259,49500.0
2012-07-26 12:00:00,70.83,70.85,70.78,70.85,33400.0,53.4259,53.441,53.3882,53.441,33400.0
2012-07-26 12:10:00,70.85,70.92,70.84,70.92,24700.0,53.441,53.4938,53.4335,53.4938,24700.0
2012-07-26 12:20:00,70.92,70.99,70.88,70.95,38500.0,53.4938,53.5466,53.4636,53.5164,38500.0
2012-07-26 12:30:00,70.95,71.14,70.91,71.12,64100.0,53.5164,53.6598,53.4863,53.6447,64100.0
2012-07-26 12:40:00,71.13,71.14,71.07,71.1,43500.0,53.6522,53.6598,53.607,53.6296,43500.0
2012-07-26 12:50:00,71.08,71.19,71.08,71.19,56900.0,53.6145,53.6975,53.6145,53.6975,56900.0
2012-07-26 13:00:00,71.19,71.2,71.13,71.2,47100.0,53.6975,53.705,53.6522,53.705,47100.0
2012-07-26 13:10:00,71.19,71.2,71.13,71.14,39300.0,53.6975,53.705,53.6522,53.6598,39300.0
2012-07-26 13:20:00,71.16,71.24,71.15,71.21,32900.0,53.6748,53.7352,53.6673,53.7126,32900.0
2012-07-26 13:30:00,71.22,71.25,71.07,71.07,40400.0,53.7201,53.7427,53.607,53.607,40400.0
2012-07-26 13:40:00,71.07,71.1,70.98,71.0,36700.0,53.607,53.6296,53.5391,53.5542,36700.0
2012-07-26 13:50:00,70.98,70.98,70.81,70.83,47100.0,53.5391,53.5391,53.4108,53.4259,47100.0
2012-07-26 14:00:00,70.84,70.84,70.72,70.73,51800.0,53.4335,53.4335,53.343,53.3505,51800.0
2012-07-26 14:10:00,70.73,70.76,70.63,70.74,54900.0,53.3505,53.3731,53.2751,53.358,54900.0
2012-07-26 14:20:00,70.76,70.89,70.73,70.84,40200.0,53.3731,53.4712,53.3505,53.4335,40200.0
2012-07-26 14:30:00,70.85,70.87,70.8,70.84,84500.0,53.441,53.4561,53.4033,53.4335,84500.0
2012-07-26 14:40:00,70.84,70.85,70.77,70.79,23100.0,53.4335,53.441,53.3807,53.3958,23100.0
2012-07-26 14:50:00,70.81,70.86,70.73,70.75,45700.0,53.4108,53.4486,53.3505,53.3656,45700.0
2012-07-26 15:00:00,70.75,70.89,70.74,70.86,49600.0,53.3656,53.4712,53.358,53.4486,49600.0
2012-07-26 15:10:00,70.86,70.98,70.86,70.95,41500.0,53.4486,53.5391,53.4486,53.5164,41500.0
2012-07-26 15:20:00,70.94,71.0,70.87,70.99,55100.0,53.5089,53.5542,53.4561,53.5466,55100.0
2012-07-26 15:30:00,70.99,71.0,70.95,71.0,101900.0,53.5466,53.5542,53.5164,53.5542,101900.0
2012-07-26 15:40:00,70.99,71.09,70.97,71.09,178600.0,53.5466,53.622,53.5315,53.622,178600.0
2012-07-26 15:50:00,71.09,71.11,71.0,71.02,235900.0,53.622,53.6371,53.5542,53.5692,235900.0
2012-07-27 09:30:00,71.36,71.86,71.36,71.74,70900.0,53.8257,54.2028,53.8257,54.1123,70900.0
2012-07-27 09:40:00,71.76,71.9,71.65,71.9,75400.0,54.1274,54.233,54.0444,54.233,75400.0
2012-07-27 09:50:00,71.9,72.0,71.8,71.88,56900.0,54.233,54.3084,54.1576,54.2179,56900.0
2012-07-27 10:00:00,71.89,72.08,71.88,71.93,95500.0,54.2255,54.3688,54.2179,54.2556,95500.0
2012-07-27 10:10:00,71.93,72.0,71.75,71.75,66500.0,54.2556,54.3084,54.1199,54.1199,66500.0
2012-07-27 10:20:00,71.74,71.97,71.73,71.84,52200.0,54.1123,54.2858,54.1048,54.1878,52200.0
2012-07-27 10:30:00,71.85,71.88,71.7,71.7,41900.0,54.1953,54.2179,54.0822,54.0822,41900.0
2012-07-27 10:40:00,71.71,71.92,71.64,71.92,43900.0,54.0897,54.2481,54.0369,54.2481,43900.0
2012-07-27 10:50:00,71.92,72.16,71.91,72.14,79000.0,54.2481,54.4291,54.2406,54.414,79000.0
2012-07-27 11:00:00,72.13,72.37,72.11,72.31,44200.0,54.4065,54.5875,54.3914,54.5423,44200.0
2012-07-27 11:10:00,72.29,72.3,72.17,72.19,41700.0,54.5272,54.5347,54.4367,54.4518,41700.0
2012-07-27 11:20:00,72.19,72.21,72.15,72.16,34400.0,54.4518,54.4668,54.4216,54.4291,34400.0
2012-07-27 11:30:00,72.16,72.2,72.11,72.11,28200.0,54.4291,54.4593,54.3914,54.3914,28200.0
2012-07-27 11:40:00,72.12,72.16,72.08,72.11,16800.0,54.399,54.4291,54.3688,54.3914,16800.0
2012-07-27 11:50:00,72.11,72.13,72.08,72.1,36300.0,54.3914,54.4065,54.3688,54.3839,36300.0
2012-07-27 12:00:00,72.1,72.11,72.06,72.07,33900.0,54.3839,54.3914,54.3537,54.3612,33900.0
2012-07-27 12:10:00,72.08,72.1,71.98,71.99,33200.0,54.3688,54.3839,54.2934,54.3009,33200.0
2012-07-27 12:20:00,71.98,72.02,71.98,72.0,63200.0,54.2934,54.3235,54.2934,54.3084,63200.0
2012-07-27 12:30:00,72.0,72.21,71.99,72.17,50000.0,54.3084,54.4668,54.3009,54.4367,50000.0
2012-07-27 12:40:00,72.18,72.24,72.17,72.19,17400.0,54.4442,54.4895,54.4367,54.4518,17400.0
2012-07-27 12:50:00,72.19,72.23,72.14,72.23,16700.0,54.4518,54.4819,54.414,54.4819,16700.0
2012-07-27 13:00:00,72.23,72.24,72.16,72.16,19400.0,54.4819,54.4895,54.4291,54.4291,19400.0
2012-07-27 13:10:00,72.15,72.15,72.09,72.12,23000.0,54.4216,54.4216,54.3763,54.399,23000.0
2012-07-27 13:20:00,72.14,72.41,72.09,72.41,72800.0,54.414,54.6177,54.3763,54.6177,72800.0
2012-07-27 13:30:00,72.4,72.54,72.31,72.53,91400.0,54.6102,54.7158,54.5423,54.7082,91400.0
2012-07-27 13:40:00,72.53,72.55,72.33,72.35,38800.0,54.7082,54.7233,54.5574,54.5724,38800.0
2012-07-27 13:50:00,72.35,72.42,72.32,72.34,51900.0,54.5724,54.6252,54.5498,54.5649,51900.0
2012-07-27 14:00:00,72.34,72.41,72.26,72.37,58800.0,54.5649,54.6177,54.5046,54.5875,58800.0
2012-07-27 14:10:00,72.38,72.38,72.18,72.19,51800.0,54.5951,54.5951,54.4442,54.4518,51800.0
2012-07-27 14:20:00,72.19,72.23,72.08,72.13,50600.0,54.4518,54.4819,54.3688,54.4065,50600.0
2012-07-27 14:30:00,72.14,72.21,72.13,72.18,50600.0,54.414,54.4668,54.4065,54.4442,50600.0
2012-07-27 14:40:00,72.18,72.27,72.14,72.21,41500.0,54.4442,54.5121,54.414,54.4668,41500.0
2012-07-27 14:50:00,72.21,72.31,72.19,72.25,33800.0,54.4668,54.5423,54.4518,54.497,33800.0
2012-07-27 15:00:00,72.24,72.53,72.23,72.51,62200.0,54.4895,54.7082,54.4819,54.6931,62200.0
2012-07-27 15:10:00,72.51,72.52,72.37,72.43,69400.0,54.6931,54.7007,54.5875,54.6328,69400.0
2012-07-27 15:20:00,72.43,72.43,72.33,72.39,78700.0,54.6328,54.6328,54.5574,54.6026,78700.0
2012-07-27 15:30:00,72.39,72.48,72.36,72.47,114600.0,54.6026,54.6705,54.58,54.663,114600.0
2012-07-27 15:40:00,72.47,72.49,72.32,72.44,143800.0,54.663,54.678,54.5498,54.6403,143800.0
2012-07-27 15:50:00,72.44,72.44,72.24,72.33,304600.0,54.6403,54.6403,54.4895,54.5574,304600.0
2012-07-30 09:30:00,72.37,72.69,72.37,72.45,52200.0,54.5875,54.8289,54.5875,54.6479,52200.0
2012-07-30 09:40:00,72.48,72.61,72.32,72.48,34800.0,54.6705,54.7686,54.5498,54.6705,34800.0
2012-07-30 09:50:00,72.49,72.78,72.4,72.78,45600.0,54.678,54.8968,54.6102,54.8968,45600.0
2012-07-30 10:00:00,72.75,72.81,72.62,72.67,41200.0,54.8742,54.9194,54.7761,54.8138,41200.0
2012-07-30 10:10:00,72.68,72.74,72.64,72.72,40600.0,54.8214,54.8666,54.7912,54.8515,40600.0
2012-07-30 10:20:00,72.7,72.93,72.66,72.79,39800.0,54.8364,55.0099,54.8063,54.9043,39800.0
2012-07-30 10:30:00,72.8,72.8,72.67,72.67,41500.0,54.9119,54.9119,54.8138,54.8138,41500.0
2012-07-30 10:40:00,72.68,72.7,72.41,72.44,56700.0,54.8214,54.8364,54.6177,54.6403,56700.0
2012-07-30 10:50:00,72.44,72.62,72.44,72.54,66500.0,54.6403,54.7761,54.6403,54.7158,66500.0
2012-07-30 11:00:00,72.53,72.62,72.48,72.61,17900.0,54.7082,54.7761,54.6705,54.7686,17900.0
2012-07-30 11:10:00,72.6,72.66,72.48,72.48,24400.0,54.761,54.8063,54.6705,54.6705,24400.0
2012-07-30 11:20:00,72.49,72.5,72.4,72.44,19500.0,54.678,54.6856,54.6102,54.6403,19500.0
2012-07-30 11:30:00,72.41,72.51,72.37,72.39,21400.0,54.6177,54.6931,54.5875,54.6026,21400.0
2012-07-30 11:40:00,72.39,72.39,72.33,72.35,17600.0,54.6026,54.6026,54.5574,54.5724,17600.0
2012-07-30 11:50:00,72.36,72.36,72.31,72.31,15600.0,54.58,54.58,54.5423,54.5423,15600.0
2012-07-30 12:00:00,72.31,72.32,72.24,72.26,30900.0,54.5423,54.5498,54.4895,54.5046,30900.0
2012-07-30 12:10:00,72.27,72.3,72.21,72.25,31800.0,54.5121,54.5347,54.4668,54.497,31800.0
2012-07-30 12:20:00,72.25,72.34,72.23,72.28,37500.0,54.497,54.5649,54.4819,54.5196,37500.0
2012-07-30 12:30:00,72.27,72.39,72.24,72.33,19800.0,54.5121,54.6026,54.4895,54.5574,19800.0
2012-07-30 12:40:00,72.33,72.53,72.33,72.48,26500.0,54.5574,54.7082,54.5574,54.6705,26500.0
2012-07-30 12:50:00,72.47,72.54,72.43,72.45,20800.0,54.663,54.7158,54.6328,54.6479,20800.0
2012-07-30 13:00:00,72.46,72.46,72.35,72.39,24000.0,54.6554,54.6554,54.5724,54.6026,24000.0
2012-07-30 13:10:00,72.39,72.42,72.29,72.36,30600.0,54.6026,54.6252,54.5272,54.58,30600.0
2012-07-30 13:20:00,72.35,72.42,72.28,72.3,39200.0,54.5724,54.6252,54.5196,54.5347,39200.0
2012-07-30 13:30:00,72.31,72.31,72.22,72.27,43200.0,54.5423,54.5423,54.4744,54.5121,43200.0
2012-07-30 13:40:00,72.26,72.33,72.23,72.28,34600.0,54.5046,54.5574,54.4819,54.5196,34600.0
2012-07-30 13:50:00,72.28,72.31,72.22,72.28,18800.0,54.5196,54.5423,54.4744,54.5196,18800.0
2012-07-30 14:00:00,72.28,72.28,72.18,72.26,22900.0,54.5196,54.5196,54.4442,54.5046,22900.0
2012-07-30 14:10:00,72.27,72.32,72.23,72.26,29800.0,54.5121,54.5498,54.4819,54.5046,29800.0
2012-07-30 14:20:00,72.26,72.35,72.22,72.31,39700.0,54.5046,54.5724,54.4744,54.5423,39700.0
2012-07-30 14:30:00,72.31,72.33,72.19,72.23,54700.0,54.5423,54.5574,54.4518,54.4819,54700.0
2012-07-30 14:40:00,72.25,72.37,72.25,72.25,39800.0,54.497,54.5875,54.497,54.497,39800.0
2012-07-30 14:50:00,72.26,72.28,72.21,72.23,49600.0,54.5046,54.5196,54.4668,54.4819,49600.0
2012-07-30 15:00:00,72.24,72.26,72.09,72.1,54700.0,54.4895,54.5046,54.3763,54.3839,54700.0
2012-07-30 15:10:00,72.1,72.16,72.07,72.15,48000.0,54.3839,54.4291,54.3612,54.4216,48000.0
2012-07-30 15:20:00,72.15,72.18,72.11,72.11,52100.0,54.4216,54.4442,54.3914,54.3914,52100.0
2012-07-30 15:30:00,72.13,72.19,72.03,72.03,74400.0,54.4065,54.4518,54.3311,54.3311,74400.0
2012-07-30 15:40:00,72.03,72.15,72.0,72.14,143200.0,54.3311,54.4216,54.3084,54.414,143200.0
2012-07-30 15:50:00,72.15,72.18,72.06,72.12,210600.0,54.4216,54.4442,54.3537,54.399,210600.0
2012-07-31 09:30:00,72.1,72.81,72.1,72.43,63100.0,54.3839,54.9194,54.3839,54.6328,63100.0
2012-07-31 09:40:00,72.5,72.72,72.26,72.3,52200.0,54.6856,54.8515,54.5046,54.5347,52200.0
2012-07-31 09:50:00,72.3,72.35,72.1,72.25,48900.0,54.5347,54.5724,54.3839,54.497,48900.0
2012-07-31 10:00:00,72.33,72.39,72.15,72.34,91200.0,54.5574,54.6026,54.4216,54.5649,91200.0
2012-07-31 10:10:00,72.33,72.47,72.28,72.42,78700.0,54.5574,54.663,54.5196,54.6252,78700.0
2012-07-31 10:20:00,72.44,72.5,72.41,72.45,73000.0,54.6403,54.6856,54.6177,54.6479,73000.0
2012-07-31 10:30:00,72.41,72.42,72.28,72.37,51100.0,54.6177,54.6252,54.5196,54.5875,51100.0
2012-07-31 10:40:00,72.37,72.4,72.27,72.29,68800.0,54.5875,54.6102,54.5121,54.5272,68800.0
2012-07-31 10:50:00,72.28,72.36,72.28,72.3,42300.0,54.5196,54.58,54.5196,54.5347,42300.0
2012-07-31 11:00:00,72.3,72.34,72.28,72.34,124400.0,54.5347,54.5649,54.5196,54.5649,124400.0
2012-07-31 11:10:00,72.35,72.49,72.34,72.49,127500.0,54.5724,54.678,54.5649,54.678,127500.0
2012-07-31 11:20:00,72.5,72.67,72.49,72.64,58100.0,54.6856,54.8138,54.678,54.7912,58100.0
2012-07-31 11:30:00,72.63,72.7,72.44,72.56,66800.0,54.7836,54.8364,54.6403,54.7308,66800.0
2012-07-31 11:40:00,72.56,72.57,72.47,72.51,20600.0,54.7308,54.7384,54.663,54.6931,20600.0
2012-07-31 11:50:00,72.48,72.49,72.38,72.46,19100.0,54.6705,54.678,54.5951,54.6554,19100.0
2012-07-31 12:00:00,72.45,72.46,72.32,72.4,23000.0,54.6479,54.6554,54.5498,54.6102,23000.0
2012-07-31 12:10:00,72.4,72.42,72.25,72.4,32200.0,54.6102,54.6252,54.497,54.6102,32200.0
2012-07-31 12:20:00,72.42,72.5,72.37,72.41,66600.0,54.6252,54.6856,54.5875,54.6177,66600.0
2012-07-31 12:30:00,72.41,72.5,72.39,72.41,30100.0,54.6177,54.6856,54.6026,54.6177,30100.0
2012-07-31 12:40:00,72.44,72.46,72.39,72.45,38000.0,54.6403,54.6554,54.6026,54.6479,38000.0
2012-07-31 12:50:00,72.45,72.46,72.32,72.32,59000.0,54.6479,54.6554,54.5498,54.5498,59000.0
2012-07-31 13:00:00,72.31,72.32,72.18,72.21,48800.0,54.5423,54.5498,54.4442,54.4668,48800.0
2012-07-31 13:10:00,72.22,72.28,72.13,72.13,158200.0,54.4744,54.5196,54.4065,54.4065,158200.0
2012-07-31 13:20:00,72.14,72.22,72.08,72.19,39300.0,54.414,54.4744,54.3688,54.4518,39300.0
2012-07-31 13:30:00,72.2,72.2,72.11,72.14,93000.0,54.4593,54.4593,54.3914,54.414,93000.0
2012-07-31 13:40:00,72.14,72.18,72.0,72.0,100800.0,54.414,54.4442,54.3084,54.3084,100800.0
2012-07-31 13:50:00,72.0,72.11,71.98,71.99,119100.0,54.3084,54.3914,54.2934,54.3009,119100.0
2012-07-31 14:00:00,71.99,72.2,71.97,72.08,83500.0,54.3009,54.4593,54.2858,54.3688,83500.0
2012-07-31 14:10:00,72.06,72.09,72.0,72.05,120700.0,54.3537,54.3763,54.3084,54.3462,120700.0
2012-07-31 14:20:00,72.05,72.14,71.93,71.95,146800.0,54.3462,54.414,54.2556,54.2707,146800.0
2012-07-31 14:30:00,71.93,72.04,71.89,71.93,162400.0,54.2556,54.3386,54.2255,54.2556,162400.0
2012-07-31 14:40:00,71.92,72.06,71.88,71.95,45000.0,54.2481,54.3537,54.2179,54.2707,45000.0
2012-07-31 14:50:00,71.96,72.02,71.93,71.95,160300.0,54.2783,54.3235,54.2556,54.2707,160300.0
2012-07-31 15:00:00,71.97,72.14,71.96,72.08,129600.0,54.2858,54.414,54.2783,54.3688,129600.0
2012-07-31 15:10:00,72.08,72.2,72.07,72.17,80300.0,54.3688,54.4593,54.3612,54.4367,80300.0
2012-07-31 15:20:00,72.17,72.27,72.17,72.26,89500.0,54.4367,54.5121,54.4367,54.5046,89500.0
2012-07-31 15:30:00,72.28,72.4,72.26,72.33,173300.0,54.5196,54.6102,54.5046,54.5574,173300.0
2012-07-31 15:40:00,72.33,72.45,72.27,72.42,173500.0,54.5574,54.6479,54.5121,54.6252,173500.0
2012-07-31 15:50:00,72.42,72.57,72.32,72.32,364200.0,54.6252,54.7384,54.5498,54.5498,364200.0
2012-08-01 09:30:00,70.86,74.21,70.0,73.03,1898800.0,53.4486,55.9754,52.7999,55.0854,1898800.0
2012-08-01 09:40:00,72.98,75.62,72.26,74.1,2007300.0,55.0476,57.039,54.5046,55.8924,2007300.0
2012-08-01 09:50:00,74.02,74.11,72.29,72.93,2111600.0,55.8321,55.9,54.5272,55.0099,2111600.0
2012-08-01 10:00:00,72.93,72.97,72.24,72.32,150300.0,55.0099,55.0401,54.4895,54.5498,150300.0
2012-08-01 10:10:00,72.29,72.71,72.09,72.21,77700.0,54.5272,54.844,54.3763,54.4668,77700.0
2012-08-01 10:20:00,72.23,72.7,72.13,72.53,76000.0,54.4819,54.8364,54.4065,54.7082,76000.0
2012-08-01 10:30:00,72.56,72.66,72.42,72.61,50200.0,54.7308,54.8063,54.6252,54.7686,50200.0
2012-08-01 10:40:00,72.6,73.08,72.57,72.89,98400.0,54.761,55.1231,54.7384,54.9798,98400.0
2012-08-01 10:50:00,72.87,73.02,72.59,72.68,56100.0,54.9647,55.0778,54.7535,54.8214,56100.0
2012-08-01 11:00:00,72.67,72.86,72.66,72.86,33300.0,54.8138,54.9571,54.8063,54.9571,33300.0
2012-08-01 11:10:00,72.85,72.86,72.46,72.74,55200.0,54.9496,54.9571,54.6554,54.8666,55200.0
2012-08-01 11:20:00,72.71,72.74,72.18,72.31,79400.0,54.844,54.8666,54.4442,54.5423,79400.0
2012-08-01 11:30:00,72.32,72.62,72.32,72.58,38900.0,54.5498,54.7761,54.5498,54.7459,38900.0
2012-08-01 11:40:00,72.58,72.58,71.84,72.02,80300.0,54.7459,54.7459,54.1878,54.3235,80300.0
2012-08-01 11:50:00,72.03,72.17,71.94,71.99,51500.0,54.3311,54.4367,54.2632,54.3009,51500.0
2012-08-01 12:00:00,72.0,72.36,71.98,72.2,61300.0,54.3084,54.58,54.2934,54.4593,61300.0
2012-08-01 12:10:00,72.2,72.38,72.2,72.34,22600.0,54.4593,54.5951,54.4593,54.5649,22600.0
2012-08-01 12:20:00,72.33,72.37,72.23,72.34,40800.0,54.5574,54.5875,54.4819,54.5649,40800.0
2012-08-01 12:30:00,72.35,72.37,72.18,72.2,31200.0,54.5724,54.5875,54.4442,54.4593,31200.0
2012-08-01 12:40:00,72.19,72.43,72.06,72.33,63700.0,54.4518,54.6328,54.3537,54.5574,63700.0
2012-08-01 12:50:00,72.33,72.4,72.1,72.15,34600.0,54.5574,54.6102,54.3839,54.4216,34600.0
2012-08-01 13:00:00,72.15,72.55,72.14,72.5,37000.0,54.4216,54.7233,54.414,54.6856,37000.0
2012-08-01 13:10:00,72.53,72.53,72.18,72.22,60600.0,54.7082,54.7082,54.4442,54.4744,60600.0
2012-08-01 13:20:00,72.23,72.35,72.21,72.3,27000.0,54.4819,54.5724,54.4668,54.5347,27000.0
2012-08-01 13:30:00,72.3,72.5,72.04,72.17,55000.0,54.5347,54.6856,54.3386,54.4367,55000.0
2012-08-01 13:40:00,72.17,72.35,72.17,72.24,24400.0,54.4367,54.5724,54.4367,54.4895,24400.0
2012-08-01 13:50:00,72.24,72.25,72.01,72.06,53000.0,54.4895,54.497,54.316,54.3537,53000.0
2012-08-01 14:00:00,72.05,72.14,72.0,72.08,52100.0,54.3462,54.414,54.3084,54.3688,52100.0
2012-08-01 14:10:00,72.09,72.15,71.49,71.54,121000.0,54.3763,54.4216,53.9238,53.9615,121000.0
2012-08-01 14:20:00,71.61,72.05,71.53,72.05,107800.0,54.0143,54.3462,53.9539,54.3462,107800.0
2012-08-01 14:30:00,72.04,72.07,71.56,71.77,66000.0,54.3386,54.3612,53.9766,54.135,66000.0
2012-08-01 14:40:00,71.78,71.81,71.54,71.56,126900.0,54.1425,54.1651,53.9615,53.9766,126900.0
2012-08-01 14:50:00,71.57,71.67,71.37,71.61,101300.0,53.9841,54.0595,53.8332,54.0143,101300.0
2012-08-01 15:00:00,71.61,71.91,71.51,71.76,125200.0,54.0143,54.2406,53.9388,54.1274,125200.0
2012-08-01 15:10:00,71.78,71.91,71.7,71.81,69600.0,54.1425,54.2406,54.0822,54.1651,69600.0
2012-08-01 15:20:00,71.82,72.1,71.8,72.09,71900.0,54.1727,54.3839,54.1576,54.3763,71900.0
2012-08-01 15:30:00,72.09,72.1,71.96,72.03,125700.0,54.3763,54.3839,54.2783,54.3311,125700.0
2012-08-01 15:40:00,72.02,72.13,71.85,71.86,230500.0,54.3235,54.4065,54.1953,54.2028,230500.0
2012-08-01 15:50:00,71.86,71.95,71.5,71.57,324300.0,54.2028,54.2707,53.9313,53.9841,324300.0
2012-08-02 09:30:00,71.44,71.89,71.3,71.34,103700.0,53.886,54.2255,53.7804,53.8106,103700.0
2012-08-02 09:40:00,71.33,71.59,71.33,71.44,84800.0,53.8031,53.9992,53.8031,53.886,84800.0
2012-08-02 09:50:00,71.42,71.45,71.21,71.28,75500.0,53.871,53.8936,53.7126,53.7654,75500.0
2012-08-02 10:00:00,71.27,71.38,71.05,71.28,98200.0,53.7578,53.8408,53.5919,53.7654,98200.0
2012-08-02 10:10:00,71.32,71.47,71.28,71.38,62200.0,53.7955,53.9087,53.7654,53.8408,62200.0
2012-08-02 10:20:00,71.39,71.66,71.38,71.66,75800.0,53.8483,54.052,53.8408,54.052,75800.0
2012-08-02 10:30:00,71.65,71.8,71.63,71.68,56000.0,54.0444,54.1576,54.0294,54.0671,56000.0
2012-08-02 10:40:00,71.7,71.97,71.67,71.96,37900.0,54.0822,54.2858,54.0595,54.2783,37900.0
2012-08-02 10:50:00,71.96,72.18,71.66,71.7,73500.0,54.2783,54.4442,54.052,54.0822,73500.0
2012-08-02 11:00:00,71.68,71.92,71.68,71.86,63700.0,54.0671,54.2481,54.0671,54.2028,63700.0
2012-08-02 11:10:00,71.87,72.01,71.76,71.91,46000.0,54.2104,54.316,54.1274,54.2406,46000.0
2012-08-02 11:20:00,71.89,71.89,71.58,71.85,38100.0,54.2255,54.2255,53.9916,54.1953,38100.0
2012-08-02 11:30:00,71.85,71.89,71.58,71.64,67400.0,54.1953,54.2255,53.9916,54.0369,67400.0
2012-08-02 11:40:00,71.6,71.73,71.57,71.63,35600.0,54.0067,54.1048,53.9841,54.0294,35600.0
2012-08-02 11:50:00,71.62,71.8,71.61,71.76,33600.0,54.0218,54.1576,54.0143,54.1274,33600.0
2012-08-02 12:00:00,71.74,71.79,71.63,71.65,175000.0,54.1123,54.15,54.0294,54.0444,175000.0
2012-08-02 12:10:00,71.64,71.75,71.63,71.73,29400.0,54.0369,54.1199,54.0294,54.1048,29400.0
2012-08-02 12:20:00,71.72,71.77,71.67,71.7,23800.0,54.0972,54.135,54.0595,54.0822,23800.0
2012-08-02 12:30:00,71.71,71.73,71.61,71.67,46500.0,54.0897,54.1048,54.0143,54.0595,46500.0
2012-08-02 12:40:00,71.72,71.72,71.6,71.65,18900.0,54.0972,54.0972,54.0067,54.0444,18900.0
2012-08-02 12:50:00,71.66,71.85,71.64,71.84,19800.0,54.052,54.1953,54.0369,54.1878,19800.0
2012-08-02 13:00:00,71.83,71.91,71.77,71.87,86900.0,54.1802,54.2406,54.135,54.2104,86900.0
2012-08-02 13:10:00,71.87,71.93,71.75,71.76,71300.0,54.2104,54.2556,54.1199,54.1274,71300.0
2012-08-02 13:20:00,71.76,71.76,71.67,71.76,41900.0,54.1274,54.1274,54.0595,54.1274,41900.0
2012-08-02 13:30:00,71.75,71.75,71.63,71.66,21100.0,54.1199,54.1199,54.0294,54.052,21100.0
2012-08-02 13:40:00,71.66,71.7,71.59,71.6,29800.0,54.052,54.0822,53.9992,54.0067,29800.0
2012-08-02 13:50:00,71.59,71.67,71.56,71.58,98200.0,53.9992,54.0595,53.9766,53.9916,98200.0
2012-08-02 14:00:00,71.57,71.75,71.57,71.75,37000.0,53.9841,54.1199,53.9841,54.1199,37000.0
2012-08-02 14:10:00,71.75,71.75,71.72,71.73,28000.0,54.1199,54.1199,54.0972,54.1048,28000.0
2012-08-02 14:20:00,71.73,71.8,71.72,71.74,22000.0,54.1048,54.1576,54.0972,54.1123,22000.0
2012-08-02 14:30:00,71.74,71.87,71.73,71.8,45400.0,54.1123,54.2104,54.1048,54.1576,45400.0
2012-08-02 14:40:00,71.8,71.83,71.72,71.75,40100.0,54.1576,54.1802,54.0972,54.1199,40100.0
2012-08-02 14:50:00,71.75,71.78,71.68,71.75,46800.0,54.1199,54.1425,54.0671,54.1199,46800.0
2012-08-02 15:00:00,71.75,71.81,71.71,71.73,46800.0,54.1199,54.1651,54.0897,54.1048,46800.0
2012-08-02 15:10:00,71.73,71.86,71.7,71.85,71200.0,54.1048,54.2028,54.0822,54.1953,71200.0
2012-08-02 15:20:00,71.85,71.97,71.84,71.91,84800.0,54.1953,54.2858,54.1878,54.2406,84800.0
2012-08-02 15:30:00,71.9,72.15,71.9,72.12,110900.0,54.233,54.4216,54.233,54.399,110900.0
2012-08-02 15:40:00,72.12,72.17,72.1,72.13,152700.0,54.399,54.4367,54.3839,54.4065,152700.0
2012-08-02 15:50:00,72.13,72.21,72.07,72.18,183600.0,54.4065,54.4668,54.3612,54.4442,183600.0
2012-08-03 09:30:00,72.76,73.41,72.76,73.04,94500.0,54.8817,55.372,54.8817,55.0929,94500.0
2012-08-03 09:40:00,73.0,73.08,72.66,72.76,181500.0,55.0627,55.1231,54.8063,54.8817,181500.0
2012-08-03 09:50:00,72.76,72.94,72.76,72.94,52700.0,54.8817,55.0175,54.8817,55.0175,52700.0
2012-08-03 10:00:00,72.94,73.14,72.86,73.12,42200.0,55.0175,55.1683,54.9571,55.1532,42200.0
2012-08-03 10:10:00,73.11,73.14,73.0,73.02,55600.0,55.1457,55.1683,55.0627,55.0778,55600.0
2012-08-03 10:20:00,73.04,73.08,73.03,73.08,71700.0,55.0929,55.1231,55.0854,55.1231,71700.0
2012-08-03 10:30:00,73.1,73.15,73.02,73.03,90700.0,55.1382,55.1759,55.0778,55.0854,90700.0
2012-08-03 10:40:00,73.02,73.13,73.0,73.05,43400.0,55.0778,55.1608,55.0627,55.1004,43400.0
2012-08-03 10:50:00,73.03,73.12,73.03,73.11,42300.0,55.0854,55.1532,55.0854,55.1457,42300.0
2012-08-03 11:00:00,73.08,73.09,72.98,72.98,33800.0,55.1231,55.1306,55.0476,55.0476,33800.0
2012-08-03 11:10:00,72.98,73.19,72.94,73.11,56900.0,55.0476,55.206,55.0175,55.1457,56900.0
2012-08-03 11:20:00,73.09,73.18,73.07,73.16,35700.0,55.1306,55.1985,55.1155,55.1834,35700.0
2012-08-03 11:30:00,73.16,73.24,73.01,73.23,50600.0,55.1834,55.2438,55.0703,55.2362,50600.0
2012-08-03 11:40:00,73.2,73.28,73.19,73.26,52200.0,55.2136,55.2739,55.206,55.2588,52200.0
2012-08-03 11:50:00,73.26,73.31,73.23,73.26,25900.0,55.2588,55.2966,55.2362,55.2588,25900.0
2012-08-03 12:00:00,73.25,73.29,73.15,73.16,71900.0,55.2513,55.2815,55.1759,55.1834,71900.0
2012-08-03 12:10:00,73.15,73.25,73.15,73.17,65000.0,55.1759,55.2513,55.1759,55.191,65000.0
2012-08-03 12:20:00,73.15,73.25,73.12,73.2,42400.0,55.1759,55.2513,55.1532,55.2136,42400.0
2012-08-03 12:30:00,73.19,73.22,73.0,73.06,40500.0,55.206,55.2287,55.0627,55.108,40500.0
2012-08-03 12:40:00,73.04,73.11,72.96,72.98,67200.0,55.0929,55.1457,55.0326,55.0476,67200.0
2012-08-03 12:50:00,72.97,73.07,72.93,73.07,25300.0,55.0401,55.1155,55.0099,55.1155,25300.0
2012-08-03 13:00:00,73.07,73.17,73.06,73.15,36600.0,55.1155,55.191,55.108,55.1759,36600.0
2012-08-03 13:10:00,73.14,73.19,73.11,73.15,20600.0,55.1683,55.206,55.1457,55.1759,20600.0
2012-08-03 13:20:00,73.12,73.17,73.1,73.13,18200.0,55.1532,55.191,55.1382,55.1608,18200.0
2012-08-03 13:30:00,73.13,73.18,73.13,73.15,16600.0,55.1608,55.1985,55.1608,55.1759,16600.0
2012-08-03 13:40:00,73.14,73.2,73.12,73.19,34500.0,55.1683,55.2136,55.1532,55.206,34500.0
2012-08-03 13:50:00,73.19,73.38,73.15,73.3,133500.0,55.206,55.3494,55.1759,55.289,133500.0
2012-08-03 14:00:00,73.3,73.34,73.24,73.25,23600.0,55.289,55.3192,55.2438,55.2513,23600.0
2012-08-03 14:10:00,73.26,73.31,73.2,73.28,41000.0,55.2588,55.2966,55.2136,55.2739,41000.0
2012-08-03 14:20:00,73.31,73.35,73.09,73.12,44300.0,55.2966,55.3267,55.1306,55.1532,44300.0
2012-08-03 14:30:00,73.12,73.2,73.09,73.09,40800.0,55.1532,55.2136,55.1306,55.1306,40800.0
2012-08-03 14:40:00,73.09,73.13,72.97,72.97,31800.0,55.1306,55.1608,55.0401,55.0401,31800.0
2012-08-03 14:50:00,72.98,73.03,72.88,73.03,35500.0,55.0476,55.0854,54.9722,55.0854,35500.0
2012-08-03 15:00:00,73.03,73.09,72.99,73.06,36300.0,55.0854,55.1306,55.0552,55.108,36300.0
2012-08-03 15:10:00,73.07,73.07,72.98,73.01,53600.0,55.1155,55.1155,55.0476,55.0703,53600.0
2012-08-03 15:20:00,73.0,73.14,73.0,73.08,73800.0,55.0627,55.1683,55.0627,55.1231,73800.0
2012-08-03 15:30:00,73.07,73.08,72.86,72.92,111600.0,55.1155,55.1231,54.9571,55.0024,111600.0
2012-08-03 15:40:00,72.93,73.07,72.92,73.05,115000.0,55.0099,55.1155,55.0024,55.1004,115000.0
2012-08-03 15:50:00,73.06,73.08,72.91,73.06,262800.0,55.108,55.1231,54.9948,55.108,262800.0
2012-08-06 09:30:00,73.36,73.36,73.0,73.23,48800.0,55.3343,55.3343,55.0627,55.2362,48800.0
2012-08-06 09:40:00,73.25,73.28,73.15,73.24,34400.0,55.2513,55.2739,55.1759,55.2438,34400.0
2012-08-06 09:50:00,73.27,73.29,73.05,73.05,65400.0,55.2664,55.2815,55.1004,55.1004,65400.0
2012-08-06 10:00:00,73.04,73.11,73.0,73.03,66600.0,55.0929,55.1457,55.0627,55.0854,66600.0
2012-08-06 10:10:00,73.03,73.12,73.0,73.01,61700.0,55.0854,55.1532,55.0627,55.0703,61700.0
2012-08-06 10:20:00,73.02,73.05,72.93,73.02,38800.0,55.0778,55.1004,55.0099,55.0778,38800.0
2012-08-06 10:30:00,73.04,73.09,72.97,72.98,38100.0,55.0929,55.1306,55.0401,55.0476,38100.0
2012-08-06 10:40:00,72.97,73.03,72.92,73.0,29700.0,55.0401,55.0854,55.0024,55.0627,29700.0
2012-08-06 10:50:00,73.0,73.0,72.93,72.94,28300.0,55.0627,55.0627,55.0099,55.0175,28300.0
2012-08-06 11:00:00,72.96,73.0,72.94,72.99,28400.0,55.0326,55.0627,55.0175,55.0552,28400.0
2012-08-06 11:10:00,73.0,73.0,72.91,72.97,20500.0,55.0627,55.0627,54.9948,55.0401,20500.0
2012-08-06 11:20:00,72.99,73.07,72.94,72.97,30700.0,55.0552,55.1155,55.0175,55.0401,30700.0
2012-08-06 11:30:00,72.96,72.99,72.91,72.91,17600.0,55.0326,55.0552,54.9948,54.9948,17600.0
2012-08-06 11:40:00,72.9,72.94,72.87,72.93,22200.0,54.9873,55.0175,54.9647,55.0099,22200.0
2012-08-06 11:50:00,72.93,72.95,72.81,72.83,22200.0,55.0099,55.025,54.9194,54.9345,22200.0
2012-08-06 12:00:00,72.83,72.88,72.79,72.8,34600.0,54.9345,54.9722,54.9043,54.9119,34600.0
2012-08-06 12:10:00,72.81,72.81,72.7,72.78,41800.0,54.9194,54.9194,54.8364,54.8968,41800.0
2012-08-06 12:20:00,72.78,72.78,72.69,72.7,14000.0,54.8968,54.8968,54.8289,54.8364,14000.0
2012-08-06 12:30:00,72.71,72.8,72.68,72.8,17400.0,54.844,54.9119,54.8214,54.9119,17400.0
2012-08-06 12:40:00,72.81,72.84,72.71,72.84,34100.0,54.9194,54.942,54.844,54.942,34100.0
2012-08-06 12:50:00,72.84,72.84,72.72,72.78,50800.0,54.942,54.942,54.8515,54.8968,50800.0
2012-08-06 13:00:00,72.78,72.81,72.72,72.73,18500.0,54.8968,54.9194,54.8515,54.8591,18500.0
2012-08-06 13:10:00,72.74,72.76,72.68,72.75,37600.0,54.8666,54.8817,54.8214,54.8742,37600.0
2012-08-06 13:20:00,72.76,72.78,72.68,72.7,32900.0,54.8817,54.8968,54.8214,54.8364,32900.0
2012-08-06 13:30:00,72.7,72.71,72.52,72.56,33400.0,54.8364,54.844,54.7007,54.7308,33400.0
2012-08-06 13:40:00,72.59,72.64,72.56,72.58,27300.0,54.7535,54.7912,54.7308,54.7459,27300.0
2012-08-06 13:50:00,72.57,72.57,72.5,72.52,33300.0,54.7384,54.7384,54.6856,54.7007,33300.0
2012-08-06 14:00:00,72.52,72.53,72.47,72.52,37500.0,54.7007,54.7082,54.663,54.7007,37500.0
2012-08-06 14:10:00,72.53,72.6,72.52,72.57,16600.0,54.7082,54.761,54.7007,54.7384,16600.0
2012-08-06 14:20:00,72.57,72.58,72.55,72.57,25400.0,54.7384,54.7459,54.7233,54.7384,25400.0
2012-08-06 14:30:00,72.57,72.68,72.55,72.66,25600.0,54.7384,54.8214,54.7233,54.8063,25600.0
2012-08-06 14:40:00,72.66,72.7,72.65,72.65,12000.0,54.8063,54.8364,54.7987,54.7987,12000.0
2012-08-06 14:50:00,72.66,72.69,72.57,72.58,34500.0,54.8063,54.8289,54.7384,54.7459,34500.0
2012-08-06 15:00:00,72.59,72.67,72.58,72.62,33600.0,54.7535,54.8138,54.7459,54.7761,33600.0
2012-08-06 15:10:00,72.61,72.64,72.57,72.63,55300.0,54.7686,54.7912,54.7384,54.7836,55300.0
2012-08-06 15:20:00,72.62,72.66,72.54,72.57,49400.0,54.7761,54.8063,54.7158,54.7384,49400.0
2012-08-06 15:30:00,72.59,72.61,72.54,72.58,44800.0,54.7535,54.7686,54.7158,54.7459,44800.0
2012-08-06 15:40:00,72.57,72.59,72.52,72.55,86600.0,54.7384,54.7535,54.7007,54.7233,86600.0
2012-08-06 15:50:00,72.57,72.6,72.46,72.5,141000.0,54.7384,54.761,54.6554,54.6856,141000.0
2012-08-07 09:30:00,71.64,71.99,71.0,71.18,314300.0,54.0369,54.3009,53.5542,53.6899,314300.0
2012-08-07 09:40:00,71.2,71.22,70.96,71.07,132000.0,53.705,53.7201,53.524,53.607,132000.0
2012-08-07 09:50:00,71.06,71.1,71.01,71.09,182300.0,53.5994,53.6296,53.5617,53.622,182300.0
2012-08-07 10:00:00,71.1,71.14,70.84,70.94,151800.0,53.6296,53.6598,53.4335,53.5089,151800.0
2012-08-07 10:10:00,70.94,71.05,70.88,70.95,119700.0,53.5089,53.5919,53.4636,53.5164,119700.0
2012-08-07 10:20:00,70.95,71.17,70.95,71.1,95700.0,53.5164,53.6824,53.5164,53.6296,95700.0
2012-08-07 10:30:00,71.1,71.15,71.09,71.12,57100.0,53.6296,53.6673,53.622,53.6447,57100.0
2012-08-07 10:40:00,71.13,71.16,71.09,71.1,65900.0,53.6522,53.6748,53.622,53.6296,65900.0
2012-08-07 10:50:00,71.1,71.15,71.09,71.11,44600.0,53.6296,53.6673,53.622,53.6371,44600.0
2012-08-07 11:00:00,71.11,71.16,70.95,70.99,117000.0,53.6371,53.6748,53.5164,53.5466,117000.0
2012-08-07 11:10:00,71.0,71.02,70.8,70.88,102400.0,53.5542,53.5692,53.4033,53.4636,102400.0
2012-08-07 11:20:00,70.88,70.91,70.85,70.89,91000.0,53.4636,53.4863,53.441,53.4712,91000.0
2012-08-07 11:30:00,70.89,70.96,70.78,70.89,56000.0,53.4712,53.524,53.3882,53.4712,56000.0
2012-08-07 11:40:00,70.88,71.01,70.86,70.96,118100.0,53.4636,53.5617,53.4486,53.524,118100.0
2012-08-07 11:50:00,70.97,71.04,70.94,70.97,49400.0,53.5315,53.5843,53.5089,53.5315,49400.0
2012-08-07 12:00:00,70.98,70.98,70.88,70.93,165000.0,53.5391,53.5391,53.4636,53.5014,165000.0
2012-08-07 12:10:00,70.93,70.94,70.88,70.89,42500.0,53.5014,53.5089,53.4636,53.4712,42500.0
2012-08-07 12:20:00,70.88,70.92,70.8,70.83,147800.0,53.4636,53.4938,53.4033,53.4259,147800.0
2012-08-07 12:30:00,70.84,70.85,70.76,70.81,55200.0,53.4335,53.441,53.3731,53.4108,55200.0
2012-08-07 12:40:00,70.81,70.83,70.75,70.8,37700.0,53.4108,53.4259,53.3656,53.4033,37700.0
2012-08-07 12:50:00,70.82,70.88,70.78,70.84,26600.0,53.4184,53.4636,53.3882,53.4335,26600.0
2012-08-07 13:00:00,70.84,70.89,70.77,70.79,45800.0,53.4335,53.4712,53.3807,53.3958,45800.0
2012-08-07 13:10:00,70.8,70.81,70.66,70.75,77600.0,53.4033,53.4108,53.2977,53.3656,77600.0
2012-08-07 13:20:00,70.74,70.76,70.65,70.74,71300.0,53.358,53.3731,53.2902,53.358,71300.0
2012-08-07 13:30:00,70.74,70.75,70.67,70.69,39000.0,53.358,53.3656,53.3052,53.3203,39000.0
2012-08-07 13:40:00,70.7,70.73,70.56,70.6,56700.0,53.3279,53.3505,53.2223,53.2524,56700.0
2012-08-07 13:50:00,70.6,70.65,70.55,70.61,82800.0,53.2524,53.2902,53.2147,53.26,82800.0
2012-08-07 14:00:00,70.62,70.62,70.47,70.5,70300.0,53.2675,53.2675,53.1544,53.177,70300.0
2012-08-07 14:10:00,70.5,70.68,70.48,70.65,78100.0,53.177,53.3128,53.1619,53.2902,78100.0
2012-08-07 14:20:00,70.65,70.72,70.63,70.65,88100.0,53.2902,53.343,53.2751,53.2902,88100.0
2012-08-07 14:30:00,70.65,70.69,70.63,70.66,42600.0,53.2902,53.3203,53.2751,53.2977,42600.0
2012-08-07 14:40:00,70.66,70.7,70.56,70.56,47800.0,53.2977,53.3279,53.2223,53.2223,47800.0
2012-08-07 14:50:00,70.56,70.57,70.39,70.42,52100.0,53.2223,53.2298,53.094,53.1167,52100.0
2012-08-07 15:00:00,70.42,70.45,70.31,70.32,73800.0,53.1167,53.1393,53.0337,53.0412,73800.0
2012-08-07 15:10:00,70.35,70.4,70.25,70.4,113100.0,53.0639,53.1016,52.9884,53.1016,113100.0
2012-08-07 15:20:00,70.41,70.45,70.31,70.32,138500.0,53.1091,53.1393,53.0337,53.0412,138500.0
2012-08-07 15:30:00,70.32,70.46,70.31,70.46,156600.0,53.0412,53.1468,53.0337,53.1468,156600.0
2012-08-07 15:40:00,70.45,70.69,70.45,70.6,223000.0,53.1393,53.3203,53.1393,53.2524,223000.0
2012-08-07 15:50:00,70.6,70.61,70.47,70.51,342200.0,53.2524,53.26,53.1544,53.1846,342200.0
2012-08-08 09:30:00,70.62,70.79,70.5,70.64,96500.0,53.2675,53.3958,53.177,53.2826,96500.0
2012-08-08 09:40:00,70.65,70.74,70.58,70.69,64200.0,53.2902,53.358,53.2374,53.3203,64200.0
2012-08-08 09:50:00,70.68,70.69,70.45,70.54,62400.0,53.3128,53.3203,53.1393,53.2072,62400.0
2012-08-08 10:00:00,70.53,70.53,70.38,70.41,57800.0,53.1996,53.1996,53.0865,53.1091,57800.0
2012-08-08 10:10:00,70.4,70.56,70.4,70.49,42100.0,53.1016,53.2223,53.1016,53.1695,42100.0
2012-08-08 10:20:00,70.48,70.54,70.46,70.54,39900.0,53.1619,53.2072,53.1468,53.2072,39900.0
2012-08-08 10:30:00,70.56,70.7,70.43,70.48,59500.0,53.2223,53.3279,53.1242,53.1619,59500.0
2012-08-08 10:40:00,70.5,70.62,70.45,70.53,78700.0,53.177,53.2675,53.1393,53.1996,78700.0
2012-08-08 10:50:00,70.53,70.57,70.41,70.47,59300.0,53.1996,53.2298,53.1091,53.1544,59300.0
2012-08-08 11:00:00,70.45,70.51,70.45,70.5,29400.0,53.1393,53.1846,53.1393,53.177,29400.0
2012-08-08 11:10:00,70.51,70.57,70.45,70.53,48300.0,53.1846,53.2298,53.1393,53.1996,48300.0
2012-08-08 11:20:00,70.52,70.59,70.47,70.54,45400.0,53.1921,53.2449,53.1544,53.2072,45400.0
2012-08-08 11:30:00,70.54,70.7,70.53,70.66,38800.0,53.2072,53.3279,53.1996,53.2977,38800.0
2012-08-08 11:40:00,70.66,70.67,70.52,70.56,39600.0,53.2977,53.3052,53.1921,53.2223,39600.0
2012-08-08 11:50:00,70.57,70.57,70.43,70.46,34900.0,53.2298,53.2298,53.1242,53.1468,34900.0
2012-08-08 12:00:00,70.47,70.47,70.41,70.45,25100.0,53.1544,53.1544,53.1091,53.1393,25100.0
2012-08-08 12:10:00,70.47,70.5,70.45,70.47,23500.0,53.1544,53.177,53.1393,53.1544,23500.0
2012-08-08 12:20:00,70.47,70.56,70.41,70.41,27700.0,53.1544,53.2223,53.1091,53.1091,27700.0
2012-08-08 12:30:00,70.42,70.45,70.34,70.42,53200.0,53.1167,53.1393,53.0563,53.1167,53200.0
2012-08-08 12:40:00,70.42,70.43,70.26,70.26,141200.0,53.1167,53.1242,52.996,52.996,141200.0
2012-08-08 12:50:00,70.27,70.33,70.24,70.24,45400.0,53.0035,53.0488,52.9809,52.9809,45400.0
2012-08-08 13:00:00,70.24,70.28,70.21,70.27,64900.0,52.9809,53.0111,52.9583,53.0035,64900.0
2012-08-08 13:10:00,70.27,70.33,70.25,70.27,31900.0,53.0035,53.0488,52.9884,53.0035,31900.0
2012-08-08 13:20:00,70.28,70.42,70.27,70.28,55300.0,53.0111,53.1167,53.0035,53.0111,55300.0
2012-08-08 13:30:00,70.29,70.37,70.28,70.32,55300.0,53.0186,53.079,53.0111,53.0412,55300.0
2012-08-08 13:40:00,70.3,70.34,70.21,70.23,50200.0,53.0262,53.0563,52.9583,52.9734,50200.0
2012-08-08 13:50:00,70.21,70.3,70.21,70.27,31800.0,52.9583,53.0262,52.9583,53.0035,31800.0
2012-08-08 14:00:00,70.26,70.26,70.19,70.2,59900.0,52.996,52.996,52.9432,52.9507,59900.0
2012-08-08 14:10:00,70.2,70.23,70.08,70.11,37100.0,52.9507,52.9734,52.8602,52.8828,37100.0
2012-08-08 14:20:00,70.1,70.14,70.01,70.03,88800.0,52.8753,52.9055,52.8074,52.8225,88800.0
2012-08-08 14:30:00,70.03,70.06,70.01,70.05,52800.0,52.8225,52.8451,52.8074,52.8376,52800.0
2012-08-08 14:40:00,70.05,70.08,70.02,70.06,45200.0,52.8376,52.8602,52.815,52.8451,45200.0
2012-08-08 14:50:00,70.06,70.14,70.02,70.13,60000.0,52.8451,52.9055,52.815,52.8979,60000.0
2012-08-08 15:00:00,70.15,70.28,70.14,70.2,111000.0,52.913,53.0111,52.9055,52.9507,111000.0
2012-08-08 15:10:00,70.19,70.21,70.1,70.11,112400.0,52.9432,52.9583,52.8753,52.8828,112400.0
2012-08-08 15:20:00,70.12,70.2,70.09,70.14,70600.0,52.8904,52.9507,52.8678,52.9055,70600.0
2012-08-08 15:30:00,70.13,70.14,69.99,69.99,208200.0,52.8979,52.9055,52.7923,52.7923,208200.0
2012-08-08 15:40:00,70.0,70.11,69.96,70.04,125200.0,52.7999,52.8828,52.7697,52.83,125200.0
2012-08-08 15:50:00,70.05,70.06,70.0,70.03,251200.0,52.8376,52.8451,52.7999,52.8225,251200.0
2012-08-09 09:30:00,70.07,70.23,69.95,70.06,43100.0,52.8527,52.9734,52.7622,52.8451,43100.0
2012-08-09 09:40:00,70.06,70.23,70.02,70.05,57300.0,52.8451,52.9734,52.815,52.8376,57300.0
2012-08-09 09:50:00,70.06,70.12,70.01,70.06,32400.0,52.8451,52.8904,52.8074,52.8451,32400.0
2012-08-09 10:00:00,70.04,70.15,69.99,70.1,48200.0,52.83,52.913,52.7923,52.8753,48200.0
2012-08-09 10:10:00,70.12,70.12,69.96,70.05,42800.0,52.8904,52.8904,52.7697,52.8376,42800.0
2012-08-09 10:20:00,70.05,70.08,69.94,69.95,39800.0,52.8376,52.8602,52.7546,52.7622,39800.0
2012-08-09 10:30:00,69.96,70.01,69.95,69.99,37700.0,52.7697,52.8074,52.7622,52.7923,37700.0
2012-08-09 10:40:00,69.99,70.02,69.97,69.98,50200.0,52.7923,52.815,52.7772,52.7848,50200.0
2012-08-09 10:50:00,69.97,70.01,69.97,70.01,51000.0,52.7772,52.8074,52.7772,52.8074,51000.0
2012-08-09 11:00:00,70.02,70.03,69.96,70.02,43300.0,52.815,52.8225,52.7697,52.815,43300.0
2012-08-09 11:10:00,70.01,70.03,69.95,69.99,22900.0,52.8074,52.8225,52.7622,52.7923,22900.0
2012-08-09 11:20:00,69.98,70.06,69.98,70.0,25500.0,52.7848,52.8451,52.7848,52.7999,25500.0
2012-08-09 11:30:00,69.99,70.0,69.94,69.97,38800.0,52.7923,52.7999,52.7546,52.7772,38800.0
2012-08-09 11:40:00,69.97,69.97,69.85,69.85,40000.0,52.7772,52.7772,52.6867,52.6867,40000.0
2012-08-09 11:50:00,69.86,69.88,69.84,69.88,27600.0,52.6943,52.7094,52.6792,52.7094,27600.0
2012-08-09 12:00:00,69.89,69.96,69.86,69.93,185500.0,52.7169,52.7697,52.6943,52.7471,185500.0
2012-08-09 12:10:00,69.94,69.98,69.93,69.94,35500.0,52.7546,52.7848,52.7471,52.7546,35500.0
2012-08-09 12:20:00,69.94,70.03,69.92,70.02,28900.0,52.7546,52.8225,52.7395,52.815,28900.0
2012-08-09 12:30:00,70.03,70.12,70.0,70.08,45100.0,52.8225,52.8904,52.7999,52.8602,45100.0
2012-08-09 12:40:00,70.08,70.18,70.04,70.14,43200.0,52.8602,52.9356,52.83,52.9055,43200.0
2012-08-09 12:50:00,70.13,70.2,70.08,70.14,69200.0,52.8979,52.9507,52.8602,52.9055,69200.0
2012-08-09 13:00:00,70.15,70.27,70.14,70.22,22800.0,52.913,53.0035,52.9055,52.9658,22800.0
2012-08-09 13:10:00,70.23,70.24,70.14,70.15,19400.0,52.9734,52.9809,52.9055,52.913,19400.0
2012-08-09 13:20:00,70.13,70.13,70.06,70.08,23100.0,52.8979,52.8979,52.8451,52.8602,23100.0
2012-08-09 13:30:00,70.1,70.27,70.09,70.26,67400.0,52.8753,53.0035,52.8678,52.996,67400.0
2012-08-09 13:40:00,70.25,70.27,70.14,70.15,34000.0,52.9884,53.0035,52.9055,52.913,34000.0
2012-08-09 13:50:00,70.17,70.17,70.09,70.13,25500.0,52.9281,52.9281,52.8678,52.8979,25500.0
2012-08-09 14:00:00,70.14,70.22,70.14,70.17,68900.0,52.9055,52.9658,52.9055,52.9281,68900.0
2012-08-09 14:10:00,70.16,70.22,70.16,70.22,29800.0,52.9206,52.9658,52.9206,52.9658,29800.0
2012-08-09 14:20:00,70.21,70.34,70.2,70.34,82500.0,52.9583,53.0563,52.9507,53.0563,82500.0
2012-08-09 14:30:00,70.34,70.44,70.33,70.36,37000.0,53.0563,53.1318,53.0488,53.0714,37000.0
2012-08-09 14:40:00,70.37,70.38,70.31,70.34,41400.0,53.079,53.0865,53.0337,53.0563,41400.0
2012-08-09 14:50:00,70.33,70.34,70.3,70.32,35300.0,53.0488,53.0563,53.0262,53.0412,35300.0
2012-08-09 15:00:00,70.31,70.38,70.28,70.28,59900.0,53.0337,53.0865,53.0111,53.0111,59900.0
2012-08-09 15:10:00,70.28,70.36,70.27,70.27,59300.0,53.0111,53.0714,53.0035,53.0035,59300.0
2012-08-09 15:20:00,70.27,70.29,70.22,70.27,119600.0,53.0035,53.0186,52.9658,53.0035,119600.0
2012-08-09 15:30:00,70.28,70.37,70.26,70.3,75300.0,53.0111,53.079,52.996,53.0262,75300.0
2012-08-09 15:40:00,70.29,70.39,70.27,70.35,101400.0,53.0186,53.094,53.0035,53.0639,101400.0
2012-08-09 15:50:00,70.34,70.35,70.2,70.26,234700.0,53.0563,53.0639,52.9507,52.996,234700.0
2012-08-10 09:30:00,70.3,70.37,69.98,70.05,44100.0,53.0262,53.079,52.7848,52.8376,44100.0
2012-08-10 09:40:00,70.02,70.1,69.91,70.05,29000.0,52.815,52.8753,52.732,52.8376,29000.0
2012-08-10 09:50:00,70.04,70.22,70.04,70.22,30100.0,52.83,52.9658,52.83,52.9658,30100.0
2012-08-10 10:00:00,70.18,70.43,70.18,70.38,139300.0,52.9356,53.1242,52.9356,53.0865,139300.0
2012-08-10 10:10:00,70.36,70.52,70.36,70.48,72900.0,53.0714,53.1921,53.0714,53.1619,72900.0
2012-08-10 10:20:00,70.48,70.6,70.43,70.45,36800.0,53.1619,53.2524,53.1242,53.1393,36800.0
2012-08-10 10:30:00,70.46,70.5,70.31,70.37,37200.0,53.1468,53.177,53.0337,53.079,37200.0
2012-08-10 10:40:00,70.37,70.41,70.28,70.37,66700.0,53.079,53.1091,53.0111,53.079,66700.0
2012-08-10 10:50:00,70.36,70.5,70.34,70.47,30600.0,53.0714,53.177,53.0563,53.1544,30600.0
2012-08-10 11:00:00,70.47,70.47,70.29,70.38,48300.0,53.1544,53.1544,53.0186,53.0865,48300.0
2012-08-10 11:10:00,70.33,70.42,70.27,70.33,20500.0,53.0488,53.1167,53.0035,53.0488,20500.0
2012-08-10 11:20:00,70.3,70.4,70.28,70.4,29700.0,53.0262,53.1016,53.0111,53.1016,29700.0
2012-08-10 11:30:00,70.39,70.42,70.36,70.38,50100.0,53.094,53.1167,53.0714,53.0865,50100.0
2012-08-10 11:40:00,70.38,70.44,70.36,70.39,73200.0,53.0865,53.1318,53.0714,53.094,73200.0
2012-08-10 11:50:00,70.39,70.48,70.39,70.44,20500.0,53.094,53.1619,53.094,53.1318,20500.0
2012-08-10 12:00:00,70.44,70.45,70.37,70.38,22000.0,53.1318,53.1393,53.079,53.0865,22000.0
2012-08-10 12:10:00,70.37,70.39,70.32,70.38,23000.0,53.079,53.094,53.0412,53.0865,23000.0
2012-08-10 12:20:00,70.37,70.38,70.32,70.33,16600.0,53.079,53.0865,53.0412,53.0488,16600.0
2012-08-10 12:30:00,70.32,70.36,70.28,70.33,57800.0,53.0412,53.0714,53.0111,53.0488,57800.0
2012-08-10 12:40:00,70.35,70.41,70.34,70.39,18100.0,53.0639,53.1091,53.0563,53.094,18100.0
2012-08-10 12:50:00,70.39,70.44,70.36,70.39,17800.0,53.094,53.1318,53.0714,53.094,17800.0
2012-08-10 13:00:00,70.38,70.39,70.34,70.36,27700.0,53.0865,53.094,53.0563,53.0714,27700.0
2012-08-10 13:10:00,70.35,70.39,70.33,70.36,21400.0,53.0639,53.094,53.0488,53.0714,21400.0
2012-08-10 13:20:00,70.34,70.36,70.29,70.32,24300.0,53.0563,53.0714,53.0186,53.0412,24300.0
2012-08-10 13:30:00,70.31,70.33,70.26,70.28,100900.0,53.0337,53.0488,52.996,53.0111,100900.0
2012-08-10 13:40:00,70.27,70.29,70.23,70.24,15900.0,53.0035,53.0186,52.9734,52.9809,15900.0
2012-08-10 13:50:00,70.24,70.26,70.22,70.26,23100.0,52.9809,52.996,52.9658,52.996,23100.0
2012-08-10 14:00:00,70.25,70.27,70.23,70.24,24400.0,52.9884,53.0035,52.9734,52.9809,24400.0
2012-08-10 14:10:00,70.24,70.27,70.23,70.25,22900.0,52.9809,53.0035,52.9734,52.9884,22900.0
2012-08-10 14:20:00,70.25,70.31,70.22,70.31,14800.0,52.9884,53.0337,52.9658,53.0337,14800.0
2012-08-10 14:30:00,70.32,70.34,70.3,70.34,8100.0,53.0412,53.0563,53.0262,53.0563,8100.0
2012-08-10 14:40:00,70.33,70.33,70.27,70.3,22400.0,53.0488,53.0488,53.0035,53.0262,22400.0
2012-08-10 14:50:00,70.3,70.44,70.3,70.4,25700.0,53.0262,53.1318,53.0262,53.1016,25700.0
2012-08-10 15:00:00,70.4,70.41,70.36,70.37,18500.0,53.1016,53.1091,53.0714,53.079,18500.0
2012-08-10 15:10:00,70.37,70.4,70.33,70.4,21500.0,53.079,53.1016,53.0488,53.1016,21500.0
2012-08-10 15:20:00,70.39,70.42,70.36,70.37,21700.0,53.094,53.1167,53.0714,53.079,21700.0
2012-08-10 15:30:00,70.37,70.45,70.36,70.43,32200.0,53.079,53.1393,53.0714,53.1242,32200.0
2012-08-10 15:40:00,70.43,70.64,70.43,70.52,54400.0,53.1242,53.2826,53.1242,53.1921,54400.0
2012-08-10 15:50:00,70.52,70.57,70.48,70.51,115500.0,53.1921,53.2298,53.1619,53.1846,115500.0
2012-08-13 09:30:00,70.45,70.77,70.41,70.68,32800.0,53.1393,53.3807,53.1091,53.3128,32800.0
2012-08-13 09:40:00,70.67,70.8,70.56,70.67,57200.0,53.3052,53.4033,53.2223,53.3052,57200.0
2012-08-13 09:50:00,70.67,70.79,70.54,70.54,51100.0,53.3052,53.3958,53.2072,53.2072,51100.0
2012-08-13 10:00:00,70.54,70.61,70.53,70.58,55800.0,53.2072,53.26,53.1996,53.2374,55800.0
2012-08-13 10:10:00,70.58,70.6,70.55,70.59,30500.0,53.2374,53.2524,53.2147,53.2449,30500.0
2012-08-13 10:20:00,70.59,70.6,70.53,70.58,66300.0,53.2449,53.2524,53.1996,53.2374,66300.0
2012-08-13 10:30:00,70.59,70.64,70.47,70.58,96600.0,53.2449,53.2826,53.1544,53.2374,96600.0
2012-08-13 10:40:00,70.58,70.58,70.52,70.55,70200.0,53.2374,53.2374,53.1921,53.2147,70200.0
2012-08-13 10:50:00,70.55,70.56,70.45,70.5,81900.0,53.2147,53.2223,53.1393,53.177,81900.0
2012-08-13 11:00:00,70.49,70.56,70.49,70.51,49700.0,53.1695,53.2223,53.1695,53.1846,49700.0
2012-08-13 11:10:00,70.51,70.54,70.5,70.51,40500.0,53.1846,53.2072,53.177,53.1846,40500.0
2012-08-13 11:20:00,70.52,70.56,70.51,70.55,65100.0,53.1921,53.2223,53.1846,53.2147,65100.0
2012-08-13 11:30:00,70.55,70.56,70.51,70.56,50100.0,53.2147,53.2223,53.1846,53.2223,50100.0
2012-08-13 11:40:00,70.55,70.63,70.55,70.62,94500.0,53.2147,53.2751,53.2147,53.2675,94500.0
2012-08-13 11:50:00,70.62,70.68,70.59,70.66,48400.0,53.2675,53.3128,53.2449,53.2977,48400.0
2012-08-13 12:00:00,70.66,70.76,70.65,70.71,33000.0,53.2977,53.3731,53.2902,53.3354,33000.0
2012-08-13 12:10:00,70.71,70.77,70.7,70.76,36800.0,53.3354,53.3807,53.3279,53.3731,36800.0
2012-08-13 12:20:00,70.76,70.86,70.75,70.86,42800.0,53.3731,53.4486,53.3656,53.4486,42800.0
2012-08-13 12:30:00,70.85,70.87,70.81,70.82,31200.0,53.441,53.4561,53.4108,53.4184,31200.0
2012-08-13 12:40:00,70.82,70.96,70.8,70.96,20900.0,53.4184,53.524,53.4033,53.524,20900.0
2012-08-13 12:50:00,70.94,71.01,70.94,71.0,25000.0,53.5089,53.5617,53.5089,53.5542,25000.0
2012-08-13 13:00:00,71.0,71.01,70.89,70.95,31200.0,53.5542,53.5617,53.4712,53.5164,31200.0
2012-08-13 13:10:00,70.95,71.09,70.94,71.05,37800.0,53.5164,53.622,53.5089,53.5919,37800.0
2012-08-13 13:20:00,71.05,71.17,71.05,71.16,54500.0,53.5919,53.6824,53.5919,53.6748,54500.0
2012-08-13 13:30:00,71.16,71.25,71.04,71.22,72300.0,53.6748,53.7427,53.5843,53.7201,72300.0
2012-08-13 13:40:00,71.2,71.43,71.18,71.4,88100.0,53.705,53.8785,53.6899,53.8559,88100.0
2012-08-13 13:50:00,71.4,71.51,71.4,71.5,77000.0,53.8559,53.9388,53.8559,53.9313,77000.0
2012-08-13 14:00:00,71.51,71.55,71.37,71.38,63500.0,53.9388,53.969,53.8332,53.8408,63500.0
2012-08-13 14:10:00,71.38,71.45,71.3,71.3,38000.0,53.8408,53.8936,53.7804,53.7804,38000.0
2012-08-13 14:20:00,71.3,71.34,71.27,71.27,43100.0,53.7804,53.8106,53.7578,53.7578,43100.0
2012-08-13 14:30:00,71.27,71.3,71.23,71.26,39100.0,53.7578,53.7804,53.7276,53.7503,39100.0
2012-08-13 14:40:00,71.26,71.26,71.17,71.17,30700.0,53.7503,53.7503,53.6824,53.6824,30700.0
2012-08-13 14:50:00,71.17,71.23,71.15,71.2,63500.0,53.6824,53.7276,53.6673,53.705,63500.0
2012-08-13 15:00:00,71.21,71.25,71.16,71.16,51100.0,53.7126,53.7427,53.6748,53.6748,51100.0
2012-08-13 15:10:00,71.17,71.19,71.09,71.1,50200.0,53.6824,53.6975,53.622,53.6296,50200.0
2012-08-13 15:20:00,71.1,71.11,71.04,71.08,69600.0,53.6296,53.6371,53.5843,53.6145,69600.0
2012-08-13 15:30:00,71.08,71.2,71.07,71.17,86100.0,53.6145,53.705,53.607,53.6824,86100.0
2012-08-13 15:40:00,71.17,71.33,71.17,71.26,101500.0,53.6824,53.8031,53.6824,53.7503,101500.0
2012-08-13 15:50:00,71.27,71.27,71.13,71.22,96000.0,53.7578,53.7578,53.6522,53.7201,96000.0
2012-08-14 09:30:00,71.26,71.42,71.03,71.15,26900.0,53.7503,53.871,53.5768,53.6673,26900.0
2012-08-14 09:40:00,71.11,71.52,71.1,71.44,32700.0,53.6371,53.9464,53.6296,53.886,32700.0
2012-08-14 09:50:00,71.42,71.45,71.31,71.39,45100.0,53.871,53.8936,53.788,53.8483,45100.0
2012-08-14 10:00:00,71.39,71.42,71.28,71.29,31900.0,53.8483,53.871,53.7654,53.7729,31900.0
2012-08-14 10:10:00,71.29,71.44,71.24,71.24,30100.0,53.7729,53.886,53.7352,53.7352,30100.0
2012-08-14 10:20:00,71.24,71.37,71.22,71.36,30300.0,53.7352,53.8332,53.7201,53.8257,30300.0
2012-08-14 10:30:00,71.34,71.35,71.23,71.29,23700.0,53.8106,53.8182,53.7276,53.7729,23700.0
2012-08-14 10:40:00,71.27,71.32,71.23,71.28,23800.0,53.7578,53.7955,53.7276,53.7654,23800.0
2012-08-14 10:50:00,71.29,71.37,71.29,71.34,18700.0,53.7729,53.8332,53.7729,53.8106,18700.0
2012-08-14 11:00:00,71.33,71.46,71.31,71.43,30100.0,53.8031,53.9011,53.788,53.8785,30100.0
2012-08-14 11:10:00,71.42,71.49,71.41,71.46,23700.0,53.871,53.9238,53.8634,53.9011,23700.0
2012-08-14 11:20:00,71.48,71.52,71.48,71.5,25400.0,53.9162,53.9464,53.9162,53.9313,25400.0
2012-08-14 11:30:00,71.52,71.56,71.45,71.46,31200.0,53.9464,53.9766,53.8936,53.9011,31200.0
2012-08-14 11:40:00,71.47,71.49,71.42,71.48,40300.0,53.9087,53.9238,53.871,53.9162,40300.0
2012-08-14 11:50:00,71.46,71.54,71.46,71.53,19100.0,53.9011,53.9615,53.9011,53.9539,19100.0
2012-08-14 12:00:00,71.53,71.53,71.44,71.45,15600.0,53.9539,53.9539,53.886,53.8936,15600.0
2012-08-14 12:10:00,71.45,71.47,71.4,71.41,14200.0,53.8936,53.9087,53.8559,53.8634,14200.0
2012-08-14 12:20:00,71.4,71.47,71.37,71.47,19600.0,53.8559,53.9087,53.8332,53.9087,19600.0
2012-08-14 12:30:00,71.47,71.5,71.37,71.41,27700.0,53.9087,53.9313,53.8332,53.8634,27700.0
2012-08-14 12:40:00,71.4,71.4,71.33,71.4,44100.0,53.8559,53.8559,53.8031,53.8559,44100.0
2012-08-14 12:50:00,71.4,71.45,71.4,71.43,22500.0,53.8559,53.8936,53.8559,53.8785,22500.0
2012-08-14 13:00:00,71.43,71.51,71.34,71.36,28200.0,53.8785,53.9388,53.8106,53.8257,28200.0
2012-08-14 13:10:00,71.34,71.34,71.27,71.3,19400.0,53.8106,53.8106,53.7578,53.7804,19400.0
2012-08-14 13:20:00,71.3,71.35,71.28,71.35,13400.0,53.7804,53.8182,53.7654,53.8182,13400.0
2012-08-14 13:30:00,71.35,71.45,71.34,71.4,33100.0,53.8182,53.8936,53.8106,53.8559,33100.0
2012-08-14 13:40:00,71.39,71.43,71.37,71.38,25100.0,53.8483,53.8785,53.8332,53.8408,25100.0
2012-08-14 13:50:00,71.38,71.4,71.36,71.4,22300.0,53.8408,53.8559,53.8257,53.8559,22300.0
2012-08-14 14:00:00,71.4,71.47,71.4,71.45,18000.0,53.8559,53.9087,53.8559,53.8936,18000.0
2012-08-14 14:10:00,71.45,71.46,71.37,71.38,17700.0,53.8936,53.9011,53.8332,53.8408,17700.0
2012-08-14 14:20:00,71.36,71.52,71.34,71.51,48300.0,53.8257,53.9464,53.8106,53.9388,48300.0
2012-08-14 14:30:00,71.52,71.54,71.44,71.45,30600.0,53.9464,53.9615,53.886,53.8936,30600.0
2012-08-14 14:40:00,71.44,71.56,71.42,71.53,43200.0,53.886,53.9766,53.871,53.9539,43200.0
2012-08-14 14:50:00,71.53,71.55,71.51,71.55,27500.0,53.9539,53.969,53.9388,53.969,27500.0
2012-08-14 15:00:00,71.54,71.56,71.46,71.47,27600.0,53.9615,53.9766,53.9011,53.9087,27600.0
2012-08-14 15:10:00,71.46,71.47,71.41,71.46,36200.0,53.9011,53.9087,53.8634,53.9011,36200.0
2012-08-14 15:20:00,71.46,71.46,71.41,71.43,26300.0,53.9011,53.9011,53.8634,53.8785,26300.0
2012-08-14 15:30:00,71.44,71.44,71.25,71.28,73800.0,53.886,53.886,53.7427,53.7654,73800.0
2012-08-14 15:40:00,71.28,71.36,71.27,71.32,67800.0,53.7654,53.8257,53.7578,53.7955,67800.0
2012-08-14 15:50:00,71.33,71.37,71.23,71.37,191200.0,53.8031,53.8332,53.7276,53.8332,191200.0
2012-08-15 09:30:00,71.4,71.53,71.25,71.52,26000.0,53.8559,53.9539,53.7427,53.9464,26000.0
2012-08-15 09:40:00,71.52,71.79,71.52,71.79,43300.0,53.9464,54.15,53.9464,54.15,43300.0
2012-08-15 09:50:00,71.77,71.84,71.71,71.76,26200.0,54.135,54.1878,54.0897,54.1274,26200.0
2012-08-15 10:00:00,71.76,71.86,71.75,71.84,20800.0,54.1274,54.2028,54.1199,54.1878,20800.0
2012-08-15 10:10:00,71.85,71.89,71.83,71.86,26200.0,54.1953,54.2255,54.1802,54.2028,26200.0
2012-08-15 10:20:00,71.86,71.95,71.86,71.9,29600.0,54.2028,54.2707,54.2028,54.233,29600.0
2012-08-15 10:30:00,71.91,71.91,71.83,71.89,25900.0,54.2406,54.2406,54.1802,54.2255,25900.0
2012-08-15 10:40:00,71.89,71.9,71.69,71.71,31900.0,54.2255,54.233,54.0746,54.0897,31900.0
2012-08-15 10:50:00,71.73,71.73,71.56,71.58,20800.0,54.1048,54.1048,53.9766,53.9916,20800.0
2012-08-15 11:00:00,71.57,71.61,71.52,71.56,20100.0,53.9841,54.0143,53.9464,53.9766,20100.0
2012-08-15 11:10:00,71.56,71.59,71.5,71.52,14200.0,53.9766,53.9992,53.9313,53.9464,14200.0
2012-08-15 11:20:00,71.51,71.52,71.3,71.31,26000.0,53.9388,53.9464,53.7804,53.788,26000.0
2012-08-15 11:30:00,71.33,71.36,71.26,71.26,17600.0,53.8031,53.8257,53.7503,53.7503,17600.0
2012-08-15 11:40:00,71.26,71.27,71.17,71.22,19400.0,53.7503,53.7578,53.6824,53.7201,19400.0
2012-08-15 11:50:00,71.24,71.26,71.17,71.2,15500.0,53.7352,53.7503,53.6824,53.705,15500.0
2012-08-15 12:00:00,71.21,71.33,71.2,71.29,16300.0,53.7126,53.8031,53.705,53.7729,16300.0
2012-08-15 12:10:00,71.29,71.29,71.19,71.19,21600.0,53.7729,53.7729,53.6975,53.6975,21600.0
2012-08-15 12:20:00,71.19,71.23,71.18,71.21,21600.0,53.6975,53.7276,53.6899,53.7126,21600.0
2012-08-15 12:30:00,71.21,71.25,71.16,71.16,17000.0,53.7126,53.7427,53.6748,53.6748,17000.0
2012-08-15 12:40:00,71.16,71.19,71.12,71.19,19900.0,53.6748,53.6975,53.6447,53.6975,19900.0
2012-08-15 12:50:00,71.19,71.3,71.19,71.29,19500.0,53.6975,53.7804,53.6975,53.7729,19500.0
2012-08-15 13:00:00,71.28,71.28,71.21,71.24,16400.0,53.7654,53.7654,53.7126,53.7352,16400.0
2012-08-15 13:10:00,71.25,71.25,71.17,71.19,16600.0,53.7427,53.7427,53.6824,53.6975,16600.0
2012-08-15 13:20:00,71.19,71.24,71.16,71.19,16200.0,53.6975,53.7352,53.6748,53.6975,16200.0
2012-08-15 13:30:00,71.2,71.24,71.18,71.24,11400.0,53.705,53.7352,53.6899,53.7352,11400.0
2012-08-15 13:40:00,71.24,71.26,71.21,71.23,20000.0,53.7352,53.7503,53.7126,53.7276,20000.0
2012-08-15 13:50:00,71.22,71.23,71.19,71.21,19100.0,53.7201,53.7276,53.6975,53.7126,19100.0
2012-08-15 14:00:00,71.2,71.3,71.2,71.27,25000.0,53.705,53.7804,53.705,53.7578,25000.0
2012-08-15 14:10:00,71.26,71.39,71.24,71.36,31500.0,53.7503,53.8483,53.7352,53.8257,31500.0
2012-08-15 14:20:00,71.36,71.41,71.34,71.39,24800.0,53.8257,53.8634,53.8106,53.8483,24800.0
2012-08-15 14:30:00,71.38,71.41,71.31,71.41,14700.0,53.8408,53.8634,53.788,53.8634,14700.0
2012-08-15 14:40:00,71.4,71.47,71.37,71.45,18100.0,53.8559,53.9087,53.8332,53.8936,18100.0
2012-08-15 14:50:00,71.45,71.49,71.37,71.39,30500.0,53.8936,53.9238,53.8332,53.8483,30500.0
2012-08-15 15:00:00,71.38,71.41,71.36,71.4,20300.0,53.8408,53.8634,53.8257,53.8559,20300.0
2012-08-15 15:10:00,71.4,71.41,71.36,71.36,35800.0,53.8559,53.8634,53.8257,53.8257,35800.0
2012-08-15 15:20:00,71.36,71.39,71.29,71.31,39100.0,53.8257,53.8483,53.7729,53.788,39100.0
2012-08-15 15:30:00,71.31,71.32,71.26,71.26,82100.0,53.788,53.7955,53.7503,53.7503,82100.0
2012-08-15 15:40:00,71.25,71.31,71.25,71.26,77700.0,53.7427,53.788,53.7427,53.7503,77700.0
2012-08-15 15:50:00,71.26,71.29,71.19,71.2,260500.0,53.7503,53.7729,53.6975,53.705,260500.0
2012-08-16 09:30:00,71.09,71.19,70.87,70.93,65400.0,53.622,53.6975,53.4561,53.5014,65400.0
2012-08-16 09:40:00,70.92,70.92,70.59,70.75,71500.0,53.4938,53.4938,53.2449,53.3656,71500.0
2012-08-16 09:50:00,70.75,70.9,70.71,70.9,40600.0,53.3656,53.4787,53.3354,53.4787,40600.0
2012-08-16 10:00:00,70.9,70.98,70.77,70.98,46500.0,53.4787,53.5391,53.3807,53.5391,46500.0
2012-08-16 10:10:00,70.96,70.98,70.83,70.86,40100.0,53.524,53.5391,53.4259,53.4486,40100.0
2012-08-16 10:20:00,70.86,70.9,70.75,70.77,27000.0,53.4486,53.4787,53.3656,53.3807,27000.0
2012-08-16 10:30:00,70.78,70.85,70.78,70.85,43200.0,53.3882,53.441,53.3882,53.441,43200.0
2012-08-16 10:40:00,70.88,70.9,70.73,70.75,70700.0,53.4636,53.4787,53.3505,53.3656,70700.0
2012-08-16 10:50:00,70.74,70.8,70.65,70.67,59000.0,53.358,53.4033,53.2902,53.3052,59000.0
2012-08-16 11:00:00,70.68,70.71,70.64,70.65,31800.0,53.3128,53.3354,53.2826,53.2902,31800.0
2012-08-16 11:10:00,70.65,70.67,70.55,70.58,37100.0,53.2902,53.3052,53.2147,53.2374,37100.0
2012-08-16 11:20:00,70.57,70.58,70.47,70.57,50200.0,53.2298,53.2374,53.1544,53.2298,50200.0
2012-08-16 11:30:00,70.57,70.58,70.53,70.53,29600.0,53.2298,53.2374,53.1996,53.1996,29600.0
2012-08-16 11:40:00,70.55,70.7,70.53,70.69,18900.0,53.2147,53.3279,53.1996,53.3203,18900.0
2012-08-16 11:50:00,70.69,70.79,70.68,70.73,41000.0,53.3203,53.3958,53.3128,53.3505,41000.0
2012-08-16 12:00:00,70.74,70.85,70.74,70.78,136900.0,53.358,53.441,53.358,53.3882,136900.0
2012-08-16 12:10:00,70.78,70.84,70.74,70.74,27000.0,53.3882,53.4335,53.358,53.358,27000.0
2012-08-16 12:20:00,70.72,70.75,70.67,70.69,22300.0,53.343,53.3656,53.3052,53.3203,22300.0
2012-08-16 12:30:00,70.69,70.77,70.67,70.73,33300.0,53.3203,53.3807,53.3052,53.3505,33300.0
2012-08-16 12:40:00,70.73,70.77,70.7,70.71,17300.0,53.3505,53.3807,53.3279,53.3354,17300.0
2012-08-16 12:50:00,70.72,70.74,70.67,70.7,29100.0,53.343,53.358,53.3052,53.3279,29100.0
2012-08-16 13:00:00,70.7,70.76,70.67,70.75,20300.0,53.3279,53.3731,53.3052,53.3656,20300.0
2012-08-16 13:10:00,70.76,70.78,70.71,70.76,37600.0,53.3731,53.3882,53.3354,53.3731,37600.0
2012-08-16 13:20:00,70.76,70.81,70.76,70.81,39400.0,53.3731,53.4108,53.3731,53.4108,39400.0
2012-08-16 13:30:00,70.81,70.82,70.74,70.76,40600.0,53.4108,53.4184,53.358,53.3731,40600.0
2012-08-16 13:40:00,70.76,70.76,70.67,70.75,18300.0,53.3731,53.3731,53.3052,53.3656,18300.0
2012-08-16 13:50:00,70.75,70.79,70.72,70.72,19300.0,53.3656,53.3958,53.343,53.343,19300.0
2012-08-16 14:00:00,70.72,70.79,70.7,70.76,42400.0,53.343,53.3958,53.3279,53.3731,42400.0
2012-08-16 14:10:00,70.76,70.79,70.74,70.75,17000.0,53.3731,53.3958,53.358,53.3656,17000.0
2012-08-16 14:20:00,70.74,70.79,70.72,70.78,28600.0,53.358,53.3958,53.343,53.3882,28600.0
2012-08-16 14:30:00,70.78,71.0,70.78,70.93,43300.0,53.3882,53.5542,53.3882,53.5014,43300.0
2012-08-16 14:40:00,70.94,70.97,70.87,70.88,29000.0,53.5089,53.5315,53.4561,53.4636,29000.0
2012-08-16 14:50:00,70.88,70.93,70.85,70.9,30500.0,53.4636,53.5014,53.441,53.4787,30500.0
2012-08-16 15:00:00,70.91,70.93,70.85,70.9,56500.0,53.4863,53.5014,53.441,53.4787,56500.0
2012-08-16 15:10:00,70.91,71.03,70.88,70.99,39100.0,53.4863,53.5768,53.4636,53.5466,39100.0
2012-08-16 15:20:00,71.01,71.01,70.89,70.9,80100.0,53.5617,53.5617,53.4712,53.4787,80100.0
2012-08-16 15:30:00,70.9,70.95,70.89,70.92,49900.0,53.4787,53.5164,53.4712,53.4938,49900.0
2012-08-16 15:40:00,70.92,70.98,70.82,70.96,74300.0,53.4938,53.5391,53.4184,53.524,74300.0
2012-08-16 15:50:00,70.96,71.05,70.92,71.04,130900.0,53.524,53.5919,53.4938,53.5843,130900.0
2012-08-17 09:30:00,71.36,71.36,71.0,71.08,211200.0,53.8257,53.8257,53.5542,53.6145,211200.0
2012-08-17 09:40:00,71.09,71.2,71.01,71.15,28100.0,53.622,53.705,53.5617,53.6673,28100.0
2012-08-17 09:50:00,71.17,71.2,71.06,71.11,20500.0,53.6824,53.705,53.5994,53.6371,20500.0
2012-08-17 10:00:00,71.11,71.14,70.95,71.03,33500.0,53.6371,53.6598,53.5164,53.5768,33500.0
2012-08-17 10:10:00,71.04,71.05,70.94,70.95,38500.0,53.5843,53.5919,53.5089,53.5164,38500.0
2012-08-17 10:20:00,70.95,70.95,70.83,70.9,27300.0,53.5164,53.5164,53.4259,53.4787,27300.0
2012-08-17 10:30:00,70.9,70.92,70.83,70.87,25300.0,53.4787,53.4938,53.4259,53.4561,25300.0
2012-08-17 10:40:00,70.88,70.92,70.8,70.92,21400.0,53.4636,53.4938,53.4033,53.4938,21400.0
2012-08-17 10:50:00,70.92,71.0,70.91,71.0,22800.0,53.4938,53.5542,53.4863,53.5542,22800.0
2012-08-17 11:00:00,71.02,71.15,71.01,71.15,24200.0,53.5692,53.6673,53.5617,53.6673,24200.0
2012-08-17 11:10:00,71.15,71.2,71.08,71.1,37400.0,53.6673,53.705,53.6145,53.6296,37400.0
2012-08-17 11:20:00,71.09,71.12,71.06,71.06,30800.0,53.622,53.6447,53.5994,53.5994,30800.0
2012-08-17 11:30:00,71.07,71.1,71.05,71.09,8000.0,53.607,53.6296,53.5919,53.622,8000.0
2012-08-17 11:40:00,71.09,71.16,71.08,71.1,11000.0,53.622,53.6748,53.6145,53.6296,11000.0
2012-08-17 11:50:00,71.11,71.17,71.1,71.13,33100.0,53.6371,53.6824,53.6296,53.6522,33100.0
2012-08-17 12:00:00,71.13,71.23,71.13,71.17,30200.0,53.6522,53.7276,53.6522,53.6824,30200.0
2012-08-17 12:10:00,71.17,71.25,71.15,71.22,23300.0,53.6824,53.7427,53.6673,53.7201,23300.0
2012-08-17 12:20:00,71.22,71.29,71.2,71.23,26700.0,53.7201,53.7729,53.705,53.7276,26700.0
2012-08-17 12:30:00,71.22,71.26,71.19,71.22,11800.0,53.7201,53.7503,53.6975,53.7201,11800.0
2012-08-17 12:40:00,71.22,71.34,71.22,71.34,9900.0,53.7201,53.8106,53.7201,53.8106,9900.0
2012-08-17 12:50:00,71.35,71.35,71.26,71.26,11600.0,53.8182,53.8182,53.7503,53.7503,11600.0
2012-08-17 13:00:00,71.26,71.26,71.24,71.25,17300.0,53.7503,53.7503,53.7352,53.7427,17300.0
2012-08-17 13:10:00,71.25,71.25,71.2,71.24,13700.0,53.7427,53.7427,53.705,53.7352,13700.0
2012-08-17 13:20:00,71.23,71.24,71.19,71.22,22000.0,53.7276,53.7352,53.6975,53.7201,22000.0
2012-08-17 13:30:00,71.22,71.25,71.21,71.24,15200.0,53.7201,53.7427,53.7126,53.7352,15200.0
2012-08-17 13:40:00,71.24,71.24,71.19,71.2,8900.0,53.7352,53.7352,53.6975,53.705,8900.0
2012-08-17 13:50:00,71.2,71.23,71.18,71.18,13400.0,53.705,53.7276,53.6899,53.6899,13400.0
2012-08-17 14:00:00,71.19,71.2,71.14,71.14,14500.0,53.6975,53.705,53.6598,53.6598,14500.0
2012-08-17 14:10:00,71.15,71.22,71.12,71.2,12900.0,53.6673,53.7201,53.6447,53.705,12900.0
2012-08-17 14:20:00,71.21,71.25,71.18,71.24,10600.0,53.7126,53.7427,53.6899,53.7352,10600.0
2012-08-17 14:30:00,71.25,71.25,71.23,71.24,8200.0,53.7427,53.7427,53.7276,53.7352,8200.0
2012-08-17 14:40:00,71.24,71.25,71.19,71.2,11700.0,53.7352,53.7427,53.6975,53.705,11700.0
2012-08-17 14:50:00,71.2,71.21,71.17,71.18,21700.0,53.705,53.7126,53.6824,53.6899,21700.0
2012-08-17 15:00:00,71.19,71.22,71.19,71.19,23100.0,53.6975,53.7201,53.6975,53.6975,23100.0
2012-08-17 15:10:00,71.2,71.24,71.19,71.21,31700.0,53.705,53.7352,53.6975,53.7126,31700.0
2012-08-17 15:20:00,71.22,71.25,71.18,71.22,25500.0,53.7201,53.7427,53.6899,53.7201,25500.0
2012-08-17 15:30:00,71.22,71.22,71.13,71.16,42700.0,53.7201,53.7201,53.6522,53.6748,42700.0
2012-08-17 15:40:00,71.14,71.15,70.97,71.04,123600.0,53.6598,53.6673,53.5315,53.5843,123600.0
2012-08-17 15:50:00,71.04,71.28,71.03,71.22,242600.0,53.5843,53.7654,53.5768,53.7201,242600.0
2012-08-20 09:30:00,71.21,71.21,70.95,71.05,36900.0,53.7126,53.7126,53.5164,53.5919,36900.0
2012-08-20 09:40:00,71.06,71.09,70.94,71.0,77400.0,53.5994,53.622,53.5089,53.5542,77400.0
2012-08-20 09:50:00,71.01,71.11,70.84,70.87,29000.0,53.5617,53.6371,53.4335,53.4561,29000.0
2012-08-20 10:00:00,70.86,70.89,70.8,70.87,33500.0,53.4486,53.4712,53.4033,53.4561,33500.0
2012-08-20 10:10:00,70.87,70.87,70.61,70.67,30200.0,53.4561,53.4561,53.26,53.3052,30200.0
2012-08-20 10:20:00,70.68,70.68,70.56,70.57,15400.0,53.3128,53.3128,53.2223,53.2298,15400.0
2012-08-20 10:30:00,70.57,70.57,70.39,70.42,57500.0,53.2298,53.2298,53.094,53.1167,57500.0
2012-08-20 10:40:00,70.43,70.64,70.43,70.59,62900.0,53.1242,53.2826,53.1242,53.2449,62900.0
2012-08-20 10:50:00,70.61,70.66,70.5,70.5,24000.0,53.26,53.2977,53.177,53.177,24000.0
2012-08-20 11:00:00,70.5,70.54,70.5,70.52,24300.0,53.177,53.2072,53.177,53.1921,24300.0
2012-08-20 11:10:00,70.51,70.56,70.48,70.53,27900.0,53.1846,53.2223,53.1619,53.1996,27900.0
2012-08-20 11:20:00,70.53,70.57,70.5,70.5,27900.0,53.1996,53.2298,53.177,53.177,27900.0
2012-08-20 11:30:00,70.51,70.55,70.48,70.55,27600.0,53.1846,53.2147,53.1619,53.2147,27600.0
2012-08-20 11:40:00,70.54,70.62,70.52,70.61,19600.0,53.2072,53.2675,53.1921,53.26,19600.0
2012-08-20 11:50:00,70.61,70.64,70.57,70.6,17800.0,53.26,53.2826,53.2298,53.2524,17800.0
2012-08-20 12:00:00,70.6,70.66,70.58,70.66,27300.0,53.2524,53.2977,53.2374,53.2977,27300.0
2012-08-20 12:10:00,70.66,70.69,70.63,70.65,19000.0,53.2977,53.3203,53.2751,53.2902,19000.0
2012-08-20 12:20:00,70.66,70.66,70.61,70.62,23200.0,53.2977,53.2977,53.26,53.2675,23200.0
2012-08-20 12:30:00,70.62,70.63,70.54,70.54,17000.0,53.2675,53.2751,53.2072,53.2072,17000.0
2012-08-20 12:40:00,70.54,70.58,70.51,70.56,13200.0,53.2072,53.2374,53.1846,53.2223,13200.0
2012-08-20 12:50:00,70.55,70.55,70.5,70.52,10000.0,53.2147,53.2147,53.177,53.1921,10000.0
2012-08-20 13:00:00,70.52,70.53,70.47,70.48,5300.0,53.1921,53.1996,53.1544,53.1619,5300.0
2012-08-20 13:10:00,70.49,70.54,70.47,70.5,15300.0,53.1695,53.2072,53.1544,53.177,15300.0
2012-08-20 13:20:00,70.51,70.57,70.51,70.56,12100.0,53.1846,53.2298,53.1846,53.2223,12100.0
2012-08-20 13:30:00,70.56,70.62,70.55,70.6,25000.0,53.2223,53.2675,53.2147,53.2524,25000.0
2012-08-20 13:40:00,70.61,70.68,70.6,70.66,15200.0,53.26,53.3128,53.2524,53.2977,15200.0
2012-08-20 13:50:00,70.67,70.8,70.66,70.8,21700.0,53.3052,53.4033,53.2977,53.4033,21700.0
2012-08-20 14:00:00,70.78,70.89,70.75,70.88,23900.0,53.3882,53.4712,53.3656,53.4636,23900.0
2012-08-20 14:10:00,70.89,70.97,70.89,70.9,27500.0,53.4712,53.5315,53.4712,53.4787,27500.0
2012-08-20 14:20:00,70.91,71.0,70.89,70.97,50800.0,53.4863,53.5542,53.4712,53.5315,50800.0
2012-08-20 14:30:00,70.98,71.05,70.9,70.92,40000.0,53.5391,53.5919,53.4787,53.4938,40000.0
2012-08-20 14:40:00,70.92,71.04,70.9,71.04,54100.0,53.4938,53.5843,53.4787,53.5843,54100.0
2012-08-20 14:50:00,71.03,71.08,70.98,71.08,37800.0,53.5768,53.6145,53.5391,53.6145,37800.0
2012-08-20 15:00:00,71.07,71.13,71.04,71.12,27100.0,53.607,53.6522,53.5843,53.6447,27100.0
2012-08-20 15:10:00,71.13,71.18,71.05,71.18,30000.0,53.6522,53.6899,53.5919,53.6899,30000.0
2012-08-20 15:20:00,71.18,71.19,71.14,71.15,27400.0,53.6899,53.6975,53.6598,53.6673,27400.0
2012-08-20 15:30:00,71.15,71.26,71.13,71.24,65800.0,53.6673,53.7503,53.6522,53.7352,65800.0
2012-08-20 15:40:00,71.24,71.25,71.12,71.24,74700.0,53.7352,53.7427,53.6447,53.7352,74700.0
2012-08-20 15:50:00,71.24,71.31,71.15,71.3,184000.0,53.7352,53.788,53.6673,53.7804,184000.0
2012-08-21 09:30:00,71.44,71.72,71.34,71.53,78700.0,53.886,54.0972,53.8106,53.9539,78700.0
2012-08-21 09:40:00,71.51,71.72,71.37,71.4,108300.0,53.9388,54.0972,53.8332,53.8559,108300.0
2012-08-21 09:50:00,71.39,71.41,71.0,71.14,71400.0,53.8483,53.8634,53.5542,53.6598,71400.0
2012-08-21 10:00:00,71.19,71.37,71.18,71.22,51000.0,53.6975,53.8332,53.6899,53.7201,51000.0
2012-08-21 10:10:00,71.22,71.23,70.84,71.1,43700.0,53.7201,53.7276,53.4335,53.6296,43700.0
2012-08-21 10:20:00,71.09,71.1,70.92,70.97,49600.0,53.622,53.6296,53.4938,53.5315,49600.0
2012-08-21 10:30:00,70.97,71.12,70.96,71.07,31800.0,53.5315,53.6447,53.524,53.607,31800.0
2012-08-21 10:40:00,71.06,71.18,71.06,71.13,19000.0,53.5994,53.6899,53.5994,53.6522,19000.0
2012-08-21 10:50:00,71.15,71.16,71.1,71.13,24100.0,53.6673,53.6748,53.6296,53.6522,24100.0
2012-08-21 11:00:00,71.14,71.15,70.89,70.91,49500.0,53.6598,53.6673,53.4712,53.4863,49500.0
2012-08-21 11:10:00,70.91,70.95,70.85,70.9,49300.0,53.4863,53.5164,53.441,53.4787,49300.0
2012-08-21 11:20:00,70.89,70.89,70.56,70.56,73200.0,53.4712,53.4712,53.2223,53.2223,73200.0
2012-08-21 11:30:00,70.55,70.59,70.45,70.48,68900.0,53.2147,53.2449,53.1393,53.1619,68900.0
2012-08-21 11:40:00,70.49,70.52,70.41,70.48,50600.0,53.1695,53.1921,53.1091,53.1619,50600.0
2012-08-21 11:50:00,70.48,70.52,70.39,70.39,47300.0,53.1619,53.1921,53.094,53.094,47300.0
2012-08-21 12:00:00,70.38,70.43,70.31,70.4,53000.0,53.0865,53.1242,53.0337,53.1016,53000.0
2012-08-21 12:10:00,70.41,70.47,70.33,70.33,49900.0,53.1091,53.1544,53.0488,53.0488,49900.0
2012-08-21 12:20:00,70.33,70.35,70.28,70.3,101000.0,53.0488,53.0639,53.0111,53.0262,101000.0
2012-08-21 12:30:00,70.31,70.35,70.26,70.28,41500.0,53.0337,53.0639,52.996,53.0111,41500.0
2012-08-21 12:40:00,70.3,70.3,70.26,70.28,65800.0,53.0262,53.0262,52.996,53.0111,65800.0
2012-08-21 12:50:00,70.28,70.32,70.28,70.29,41900.0,53.0111,53.0412,53.0111,53.0186,41900.0
2012-08-21 13:00:00,70.28,70.41,70.28,70.41,32000.0,53.0111,53.1091,53.0111,53.1091,32000.0
2012-08-21 13:10:00,70.41,70.54,70.37,70.48,38300.0,53.1091,53.2072,53.079,53.1619,38300.0
2012-08-21 13:20:00,70.5,70.5,70.41,70.43,40400.0,53.177,53.177,53.1091,53.1242,40400.0
2012-08-21 13:30:00,70.43,70.45,70.33,70.35,41200.0,53.1242,53.1393,53.0488,53.0639,41200.0
2012-08-21 13:40:00,70.36,70.37,70.25,70.27,33600.0,53.0714,53.079,52.9884,53.0035,33600.0
2012-08-21 13:50:00,70.27,70.3,70.24,70.26,51300.0,53.0035,53.0262,52.9809,52.996,51300.0
2012-08-21 14:00:00,70.26,70.27,70.19,70.19,56200.0,52.996,53.0035,52.9432,52.9432,56200.0
2012-08-21 14:10:00,70.19,70.25,70.19,70.2,51400.0,52.9432,52.9884,52.9432,52.9507,51400.0
2012-08-21 14:20:00,70.19,70.34,70.19,70.22,42000.0,52.9432,53.0563,52.9432,52.9658,42000.0
2012-08-21 14:30:00,70.22,70.27,70.12,70.15,45100.0,52.9658,53.0035,52.8904,52.913,45100.0
2012-08-21 14:40:00,70.17,70.24,70.16,70.24,35200.0,52.9281,52.9809,52.9206,52.9809,35200.0
2012-08-21 14:50:00,70.25,70.28,70.23,70.28,31100.0,52.9884,53.0111,52.9734,53.0111,31100.0
2012-08-21 15:00:00,70.29,70.31,70.19,70.21,58400.0,53.0186,53.0337,52.9432,52.9583,58400.0
2012-08-21 15:10:00,70.2,70.22,70.03,70.07,52400.0,52.9507,52.9658,52.8225,52.8527,52400.0
2012-08-21 15:20:00,70.07,70.16,70.07,70.13,49600.0,52.8527,52.9206,52.8527,52.8979,49600.0
2012-08-21 15:30:00,70.13,70.2,70.07,70.18,61300.0,52.8979,52.9507,52.8527,52.9356,61300.0
2012-08-21 15:40:00,70.19,70.26,70.19,70.25,73600.0,52.9432,52.996,52.9432,52.9884,73600.0
2012-08-21 15:50:00,70.24,70.25,70.18,70.19,159500.0,52.9809,52.9884,52.9356,52.9432,159500.0
2012-08-22 09:30:00,70.04,70.16,69.99,70.16,71000.0,52.83,52.9206,52.7923,52.9206,71000.0
2012-08-22 09:40:00,70.16,70.34,70.1,70.32,38100.0,52.9206,53.0563,52.8753,53.0412,38100.0
2012-08-22 09:50:00,70.33,70.44,70.16,70.2,40100.0,53.0488,53.1318,52.9206,52.9507,40100.0
2012-08-22 10:00:00,70.2,70.24,70.09,70.1,74200.0,52.9507,52.9809,52.8678,52.8753,74200.0
2012-08-22 10:10:00,70.1,70.22,70.09,70.19,35700.0,52.8753,52.9658,52.8678,52.9432,35700.0
2012-08-22 10:20:00,70.2,70.23,70.15,70.2,38000.0,52.9507,52.9734,52.913,52.9507,38000.0
2012-08-22 10:30:00,70.2,70.22,70.1,70.16,56600.0,52.9507,52.9658,52.8753,52.9206,56600.0
2012-08-22 10:40:00,70.15,70.27,70.1,70.11,20900.0,52.913,53.0035,52.8753,52.8828,20900.0
2012-08-22 10:50:00,70.12,70.18,70.04,70.05,20200.0,52.8904,52.9356,52.83,52.8376,20200.0
2012-08-22 11:00:00,70.05,70.1,69.96,69.96,46300.0,52.8376,52.8753,52.7697,52.7697,46300.0
2012-08-22 11:10:00,69.98,70.1,69.92,70.0,62000.0,52.7848,52.8753,52.7395,52.7999,62000.0
2012-08-22 11:20:00,70.01,70.04,69.84,69.96,77400.0,52.8074,52.83,52.6792,52.7697,77400.0
2012-08-22 11:30:00,69.96,70.11,69.93,70.11,30200.0,52.7697,52.8828,52.7471,52.8828,30200.0
2012-08-22 11:40:00,70.12,70.15,70.1,70.1,18800.0,52.8904,52.913,52.8753,52.8753,18800.0
2012-08-22 11:50:00,70.1,70.12,70.03,70.1,30900.0,52.8753,52.8904,52.8225,52.8753,30900.0
2012-08-22 12:00:00,70.11,70.13,70.05,70.05,22500.0,52.8828,52.8979,52.8376,52.8376,22500.0
2012-08-22 12:10:00,70.08,70.14,70.07,70.1,14400.0,52.8602,52.9055,52.8527,52.8753,14400.0
2012-08-22 12:20:00,70.09,70.11,69.99,70.11,30800.0,52.8678,52.8828,52.7923,52.8828,30800.0
2012-08-22 12:30:00,70.11,70.11,69.89,69.89,20500.0,52.8828,52.8828,52.7169,52.7169,20500.0
2012-08-22 12:40:00,69.89,69.99,69.82,69.97,41400.0,52.7169,52.7923,52.6641,52.7772,41400.0
2012-08-22 12:50:00,69.98,69.98,69.87,69.93,17100.0,52.7848,52.7848,52.7018,52.7471,17100.0
2012-08-22 13:00:00,69.93,70.02,69.89,70.02,13700.0,52.7471,52.815,52.7169,52.815,13700.0
2012-08-22 13:10:00,70.04,70.08,69.97,70.06,17600.0,52.83,52.8602,52.7772,52.8451,17600.0
2012-08-22 13:20:00,70.05,70.16,70.05,70.1,22700.0,52.8376,52.9206,52.8376,52.8753,22700.0
2012-08-22 13:30:00,70.12,70.17,70.08,70.15,20100.0,52.8904,52.9281,52.8602,52.913,20100.0
2012-08-22 13:40:00,70.16,70.17,70.09,70.12,25600.0,52.9206,52.9281,52.8678,52.8904,25600.0
2012-08-22 13:50:00,70.11,70.18,70.06,70.13,22100.0,52.8828,52.9356,52.8451,52.8979,22100.0
2012-08-22 14:00:00,70.09,70.24,70.01,70.09,110300.0,52.8678,52.9809,52.8074,52.8678,110300.0
2012-08-22 14:10:00,70.11,70.16,69.99,70.03,45800.0,52.8828,52.9206,52.7923,52.8225,45800.0
2012-08-22 14:20:00,70.06,70.08,69.96,70.05,23000.0,52.8451,52.8602,52.7697,52.8376,23000.0
2012-08-22 14:30:00,70.06,70.19,70.06,70.19,48400.0,52.8451,52.9432,52.8451,52.9432,48400.0
2012-08-22 14:40:00,70.18,70.29,70.14,70.14,76600.0,52.9356,53.0186,52.9055,52.9055,76600.0
2012-08-22 14:50:00,70.16,70.23,70.13,70.22,55300.0,52.9206,52.9734,52.8979,52.9658,55300.0
2012-08-22 15:00:00,70.23,70.23,70.06,70.11,68700.0,52.9734,52.9734,52.8451,52.8828,68700.0
2012-08-22 15:10:00,70.11,70.13,69.93,69.93,91300.0,52.8828,52.8979,52.7471,52.7471,91300.0
2012-08-22 15:20:00,69.95,70.02,69.93,69.97,49800.0,52.7622,52.815,52.7471,52.7772,49800.0
2012-08-22 15:30:00,69.97,69.99,69.82,69.85,93900.0,52.7772,52.7923,52.6641,52.6867,93900.0
2012-08-22 15:40:00,69.85,69.92,69.78,69.86,89900.0,52.6867,52.7395,52.6339,52.6943,89900.0
2012-08-22 15:50:00,69.87,69.93,69.85,69.88,136400.0,52.7018,52.7471,52.6867,52.7094,136400.0
2012-08-23 09:30:00,69.76,69.78,69.19,69.38,103700.0,52.6188,52.6339,52.1889,52.3322,103700.0
2012-08-23 09:40:00,69.41,69.41,69.25,69.28,61300.0,52.3548,52.3548,52.2342,52.2568,61300.0
2012-08-23 09:50:00,69.27,69.45,69.22,69.33,60400.0,52.2493,52.385,52.2115,52.2945,60400.0
2012-08-23 10:00:00,69.36,69.55,69.3,69.36,47300.0,52.3171,52.4604,52.2719,52.3171,47300.0
2012-08-23 10:10:00,69.38,69.4,69.29,69.37,37600.0,52.3322,52.3473,52.2643,52.3247,37600.0
2012-08-23 10:20:00,69.35,69.43,69.33,69.41,47800.0,52.3096,52.3699,52.2945,52.3548,47800.0
2012-08-23 10:30:00,69.41,69.59,69.35,69.45,36600.0,52.3548,52.4906,52.3096,52.385,36600.0
2012-08-23 10:40:00,69.45,69.62,69.45,69.53,25900.0,52.385,52.5132,52.385,52.4454,25900.0
2012-08-23 10:50:00,69.53,69.6,69.48,69.55,23800.0,52.4454,52.4982,52.4076,52.4604,23800.0
2012-08-23 11:00:00,69.58,69.58,69.43,69.55,20100.0,52.4831,52.4831,52.3699,52.4604,20100.0
2012-08-23 11:10:00,69.54,69.54,69.34,69.35,34100.0,52.4529,52.4529,52.3021,52.3096,34100.0
2012-08-23 11:20:00,69.34,69.58,69.28,69.55,34800.0,52.3021,52.4831,52.2568,52.4604,34800.0
2012-08-23 11:30:00,69.54,69.56,69.39,69.41,14400.0,52.4529,52.468,52.3398,52.3548,14400.0
2012-08-23 11:40:00,69.43,69.57,69.41,69.51,25300.0,52.3699,52.4755,52.3548,52.4303,25300.0
2012-08-23 11:50:00,69.51,69.59,69.49,69.57,50500.0,52.4303,52.4906,52.4152,52.4755,50500.0
2012-08-23 12:00:00,69.56,69.59,69.36,69.45,56400.0,52.468,52.4906,52.3171,52.385,56400.0
2012-08-23 12:10:00,69.46,69.5,69.38,69.44,15900.0,52.3926,52.4227,52.3322,52.3775,15900.0
2012-08-23 12:20:00,69.43,69.48,69.36,69.39,15800.0,52.3699,52.4076,52.3171,52.3398,15800.0
2012-08-23 12:30:00,69.38,69.47,69.38,69.44,27300.0,52.3322,52.4001,52.3322,52.3775,27300.0
2012-08-23 12:40:00,69.47,69.58,69.43,69.55,14800.0,52.4001,52.4831,52.3699,52.4604,14800.0
2012-08-23 12:50:00,69.54,69.57,69.44,69.45,37000.0,52.4529,52.4755,52.3775,52.385,37000.0
2012-08-23 13:00:00,69.45,69.5,69.4,69.49,22600.0,52.385,52.4227,52.3473,52.4152,22600.0
2012-08-23 13:10:00,69.49,69.57,69.42,69.5,34300.0,52.4152,52.4755,52.3624,52.4227,34300.0
2012-08-23 13:20:00,69.52,69.56,69.42,69.45,16700.0,52.4378,52.468,52.3624,52.385,16700.0
2012-08-23 13:30:00,69.44,69.53,69.41,69.41,24400.0,52.3775,52.4454,52.3548,52.3548,24400.0
2012-08-23 13:40:00,69.4,69.49,69.4,69.48,18900.0,52.3473,52.4152,52.3473,52.4076,18900.0
2012-08-23 13:50:00,69.48,69.5,69.43,69.45,25500.0,52.4076,52.4227,52.3699,52.385,25500.0
2012-08-23 14:00:00,69.46,69.52,69.45,69.45,35300.0,52.3926,52.4378,52.385,52.385,35300.0
2012-08-23 14:10:00,69.46,69.46,69.4,69.43,44000.0,52.3926,52.3926,52.3473,52.3699,44000.0
2012-08-23 14:20:00,69.42,69.46,69.31,69.31,35000.0,52.3624,52.3926,52.2794,52.2794,35000.0
2012-08-23 14:30:00,69.31,69.36,69.3,69.32,22800.0,52.2794,52.3171,52.2719,52.287,22800.0
2012-08-23 14:40:00,69.31,69.41,69.3,69.41,30400.0,52.2794,52.3548,52.2719,52.3548,30400.0
2012-08-23 14:50:00,69.41,69.41,69.3,69.31,34200.0,52.3548,52.3548,52.2719,52.2794,34200.0
2012-08-23 15:00:00,69.31,69.4,69.24,69.39,47800.0,52.2794,52.3473,52.2266,52.3398,47800.0
2012-08-23 15:10:00,69.4,69.47,69.34,69.47,36700.0,52.3473,52.4001,52.3021,52.4001,36700.0
2012-08-23 15:20:00,69.47,69.47,69.32,69.42,98400.0,52.4001,52.4001,52.287,52.3624,98400.0
2012-08-23 15:30:00,69.41,69.53,69.33,69.47,72900.0,52.3548,52.4454,52.2945,52.4001,72900.0
2012-08-23 15:40:00,69.46,69.54,69.36,69.38,101600.0,52.3926,52.4529,52.3171,52.3322,101600.0
2012-08-23 15:50:00,69.37,69.39,69.21,69.23,311600.0,52.3247,52.3398,52.204,52.2191,311600.0
2012-08-24 09:30:00,69.04,69.54,68.87,69.48,66500.0,52.0758,52.4529,51.9475,52.4076,66500.0
2012-08-24 09:40:00,69.48,69.71,69.48,69.67,33100.0,52.4076,52.5811,52.4076,52.551,33100.0
2012-08-24 09:50:00,69.69,69.72,69.5,69.57,32900.0,52.566,52.5887,52.4227,52.4755,32900.0
2012-08-24 10:00:00,69.54,69.62,69.51,69.57,36200.0,52.4529,52.5132,52.4303,52.4755,36200.0
2012-08-24 10:10:00,69.56,69.68,69.52,69.63,55400.0,52.468,52.5585,52.4378,52.5208,55400.0
2012-08-24 10:20:00,69.62,69.67,69.45,69.54,94400.0,52.5132,52.551,52.385,52.4529,94400.0
2012-08-24 10:30:00,69.57,69.72,69.5,69.69,113800.0,52.4755,52.5887,52.4227,52.566,113800.0
2012-08-24 10:40:00,69.68,69.7,69.51,69.51,40400.0,52.5585,52.5736,52.4303,52.4303,40400.0
2012-08-24 10:50:00,69.54,69.61,69.44,69.58,54900.0,52.4529,52.5057,52.3775,52.4831,54900.0
2012-08-24 11:00:00,69.61,69.65,69.49,69.53,30400.0,52.5057,52.5359,52.4152,52.4454,30400.0
2012-08-24 11:10:00,69.54,69.71,69.51,69.61,41900.0,52.4529,52.5811,52.4303,52.5057,41900.0
2012-08-24 11:20:00,69.59,69.59,69.47,69.52,53900.0,52.4906,52.4906,52.4001,52.4378,53900.0
2012-08-24 11:30:00,69.51,69.55,69.42,69.44,94300.0,52.4303,52.4604,52.3624,52.3775,94300.0
2012-08-24 11:40:00,69.43,69.52,69.4,69.47,249000.0,52.3699,52.4378,52.3473,52.4001,249000.0
2012-08-24 11:50:00,69.45,69.58,69.43,69.45,37600.0,52.385,52.4831,52.3699,52.385,37600.0
2012-08-24 12:00:00,69.47,69.54,69.44,69.51,27800.0,52.4001,52.4529,52.3775,52.4303,27800.0
2012-08-24 12:10:00,69.51,69.52,69.46,69.48,36200.0,52.4303,52.4378,52.3926,52.4076,36200.0
2012-08-24 12:20:00,69.48,69.54,69.48,69.5,53400.0,52.4076,52.4529,52.4076,52.4227,53400.0
2012-08-24 12:30:00,69.51,69.51,69.42,69.45,70100.0,52.4303,52.4303,52.3624,52.385,70100.0
2012-08-24 12:40:00,69.45,69.45,69.43,69.45,46900.0,52.385,52.385,52.3699,52.385,46900.0
2012-08-24 12:50:00,69.45,69.45,69.43,69.45,12200.0,52.385,52.385,52.3699,52.385,12200.0
2012-08-24 13:00:00,69.45,69.45,69.43,69.45,26200.0,52.385,52.385,52.3699,52.385,26200.0
2012-08-24 13:10:00,69.45,69.51,69.44,69.51,496600.0,52.385,52.4303,52.3775,52.4303,496600.0
2012-08-24 13:20:00,69.5,69.55,69.46,69.51,52600.0,52.4227,52.4604,52.3926,52.4303,52600.0
2012-08-24 13:30:00,69.51,69.52,69.43,69.43,51200.0,52.4303,52.4378,52.3699,52.3699,51200.0
2012-08-24 13:40:00,69.45,69.54,69.36,69.51,48300.0,52.385,52.4529,52.3171,52.4303,48300.0
2012-08-24 13:50:00,69.52,69.56,69.48,69.53,46200.0,52.4378,52.468,52.4076,52.4454,46200.0
2012-08-24 14:00:00,69.54,69.59,69.48,69.59,45500.0,52.4529,52.4906,52.4076,52.4906,45500.0
2012-08-24 14:10:00,69.59,69.6,69.5,69.6,44000.0,52.4906,52.4982,52.4227,52.4982,44000.0
2012-08-24 14:20:00,69.6,69.7,69.59,69.69,99300.0,52.4982,52.5736,52.4906,52.566,99300.0
2012-08-24 14:30:00,69.69,69.7,69.64,69.68,118000.0,52.566,52.5736,52.5283,52.5585,118000.0
2012-08-24 14:40:00,69.67,69.7,69.65,69.66,72200.0,52.551,52.5736,52.5359,52.5434,72200.0
2012-08-24 14:50:00,69.66,69.69,69.51,69.51,85300.0,52.5434,52.566,52.4303,52.4303,85300.0
2012-08-24 15:00:00,69.52,69.58,69.51,69.55,85500.0,52.4378,52.4831,52.4303,52.4604,85500.0
2012-08-24 15:10:00,69.54,69.61,69.53,69.56,56800.0,52.4529,52.5057,52.4454,52.468,56800.0
2012-08-24 15:20:00,69.56,69.57,69.45,69.46,135600.0,52.468,52.4755,52.385,52.3926,135600.0
2012-08-24 15:30:00,69.46,69.47,69.39,69.45,127800.0,52.3926,52.4001,52.3398,52.385,127800.0
2012-08-24 15:40:00,69.46,69.52,69.4,69.45,162400.0,52.3926,52.4378,52.3473,52.385,162400.0
2012-08-24 15:50:00,69.45,69.48,69.35,69.44,147000.0,52.385,52.4076,52.3096,52.3775,147000.0
2012-08-27 09:30:00,69.5,69.55,69.4,69.54,41500.0,52.4227,52.4604,52.3473,52.4529,41500.0
2012-08-27 09:40:00,69.54,69.66,69.47,69.66,24100.0,52.4529,52.5434,52.4001,52.5434,24100.0
2012-08-27 09:50:00,69.66,69.66,69.5,69.5,18000.0,52.5434,52.5434,52.4227,52.4227,18000.0
2012-08-27 10:00:00,69.5,69.54,69.44,69.51,50100.0,52.4227,52.4529,52.3775,52.4303,50100.0
2012-08-27 10:10:00,69.52,69.52,69.38,69.39,29400.0,52.4378,52.4378,52.3322,52.3398,29400.0
2012-08-27 10:20:00,69.38,69.4,69.34,69.4,38600.0,52.3322,52.3473,52.3021,52.3473,38600.0
2012-08-27 10:30:00,69.4,69.4,69.23,69.25,57400.0,52.3473,52.3473,52.2191,52.2342,57400.0
2012-08-27 10:40:00,69.28,69.28,69.18,69.19,27900.0,52.2568,52.2568,52.1814,52.1889,27900.0
2012-08-27 10:50:00,69.19,69.25,69.13,69.18,46000.0,52.1889,52.2342,52.1437,52.1814,46000.0
2012-08-27 11:00:00,69.18,69.33,69.17,69.3,37800.0,52.1814,52.2945,52.1738,52.2719,37800.0
2012-08-27 11:10:00,69.31,69.36,69.3,69.3,62300.0,52.2794,52.3171,52.2719,52.2719,62300.0
2012-08-27 11:20:00,69.3,69.31,69.26,69.27,45800.0,52.2719,52.2794,52.2417,52.2493,45800.0
2012-08-27 11:30:00,69.27,69.31,69.21,69.21,264600.0,52.2493,52.2794,52.204,52.204,264600.0
2012-08-27 11:40:00,69.22,69.3,69.22,69.3,38600.0,52.2115,52.2719,52.2115,52.2719,38600.0
2012-08-27 11:50:00,69.29,69.29,69.2,69.2,41100.0,52.2643,52.2643,52.1965,52.1965,41100.0
2012-08-27 12:00:00,69.23,69.28,69.16,69.16,31100.0,52.2191,52.2568,52.1663,52.1663,31100.0
2012-08-27 12:10:00,69.16,69.2,69.12,69.13,115800.0,52.1663,52.1965,52.1361,52.1437,115800.0
2012-08-27 12:20:00,69.13,69.17,69.13,69.14,27200.0,52.1437,52.1738,52.1437,52.1512,27200.0
2012-08-27 12:30:00,69.14,69.17,69.13,69.17,8900.0,52.1512,52.1738,52.1437,52.1738,8900.0
2012-08-27 12:40:00,69.17,69.22,69.15,69.22,18900.0,52.1738,52.2115,52.1587,52.2115,18900.0
2012-08-27 12:50:00,69.21,69.25,69.18,69.22,18400.0,52.204,52.2342,52.1814,52.2115,18400.0
2012-08-27 13:00:00,69.23,69.25,69.2,69.25,20600.0,52.2191,52.2342,52.1965,52.2342,20600.0
2012-08-27 13:10:00,69.24,69.25,69.15,69.18,68800.0,52.2266,52.2342,52.1587,52.1814,68800.0
2012-08-27 13:20:00,69.18,69.21,69.12,69.16,102700.0,52.1814,52.204,52.1361,52.1663,102700.0
2012-08-27 13:30:00,69.16,69.18,69.11,69.14,58900.0,52.1663,52.1814,52.1286,52.1512,58900.0
2012-08-27 13:40:00,69.13,69.13,69.04,69.07,59600.0,52.1437,52.1437,52.0758,52.0984,59600.0
2012-08-27 13:50:00,69.08,69.11,69.06,69.07,30700.0,52.1059,52.1286,52.0909,52.0984,30700.0
2012-08-27 14:00:00,69.07,69.11,69.04,69.08,149100.0,52.0984,52.1286,52.0758,52.1059,149100.0
2012-08-27 14:10:00,69.08,69.12,69.05,69.09,92800.0,52.1059,52.1361,52.0833,52.1135,92800.0
2012-08-27 14:20:00,69.1,69.1,69.09,69.09,30800.0,52.121,52.121,52.1135,52.1135,30800.0
2012-08-27 14:30:00,69.1,69.19,69.09,69.18,42300.0,52.121,52.1889,52.1135,52.1814,42300.0
2012-08-27 14:40:00,69.17,69.24,69.17,69.24,79600.0,52.1738,52.2266,52.1738,52.2266,79600.0
2012-08-27 14:50:00,69.23,69.37,69.19,69.34,86800.0,52.2191,52.3247,52.1889,52.3021,86800.0
2012-08-27 15:00:00,69.34,69.43,69.33,69.42,61300.0,52.3021,52.3699,52.2945,52.3624,61300.0
2012-08-27 15:10:00,69.42,69.42,69.37,69.39,35200.0,52.3624,52.3624,52.3247,52.3398,35200.0
2012-08-27 15:20:00,69.4,69.48,69.38,69.44,43700.0,52.3473,52.4076,52.3322,52.3775,43700.0
2012-08-27 15:30:00,69.45,69.49,69.42,69.42,54300.0,52.385,52.4152,52.3624,52.3624,54300.0
2012-08-27 15:40:00,69.42,69.5,69.42,69.47,89400.0,52.3624,52.4227,52.3624,52.4001,89400.0
2012-08-27 15:50:00,69.47,69.48,69.39,69.48,146600.0,52.4001,52.4076,52.3398,52.4076,146600.0
2012-08-28 09:30:00,69.24,69.61,69.1,69.5,45900.0,52.2266,52.5057,52.121,52.4227,45900.0
2012-08-28 09:40:00,69.47,69.57,69.28,69.51,33600.0,52.4001,52.4755,52.2568,52.4303,33600.0
2012-08-28 09:50:00,69.48,69.52,69.28,69.42,141100.0,52.4076,52.4378,52.2568,52.3624,141100.0
2012-08-28 10:00:00,69.4,69.57,69.31,69.43,176200.0,52.3473,52.4755,52.2794,52.3699,176200.0
2012-08-28 10:10:00,69.46,69.69,69.46,69.67,28800.0,52.3926,52.566,52.3926,52.551,28800.0
2012-08-28 10:20:00,69.68,69.91,69.68,69.89,34500.0,52.5585,52.732,52.5585,52.7169,34500.0
2012-08-28 10:30:00,69.9,69.96,69.73,69.8,37300.0,52.7244,52.7697,52.5962,52.649,37300.0
2012-08-28 10:40:00,69.81,69.83,69.67,69.76,70400.0,52.6566,52.6716,52.551,52.6188,70400.0
2012-08-28 10:50:00,69.76,69.82,69.68,69.78,98600.0,52.6188,52.6641,52.5585,52.6339,98600.0
2012-08-28 11:00:00,69.77,69.78,69.7,69.73,17400.0,52.6264,52.6339,52.5736,52.5962,17400.0
2012-08-28 11:10:00,69.74,69.75,69.65,69.67,22400.0,52.6038,52.6113,52.5359,52.551,22400.0
2012-08-28 11:20:00,69.68,69.68,69.59,69.65,36700.0,52.5585,52.5585,52.4906,52.5359,36700.0
2012-08-28 11:30:00,69.65,69.67,69.59,69.66,31500.0,52.5359,52.551,52.4906,52.5434,31500.0
2012-08-28 11:40:00,69.65,69.66,69.58,69.64,15500.0,52.5359,52.5434,52.4831,52.5283,15500.0
2012-08-28 11:50:00,69.64,69.64,69.5,69.52,50600.0,52.5283,52.5283,52.4227,52.4378,50600.0
2012-08-28 12:00:00,69.52,69.57,69.5,69.56,43200.0,52.4378,52.4755,52.4227,52.468,43200.0
2012-08-28 12:10:00,69.56,69.58,69.46,69.49,35000.0,52.468,52.4831,52.3926,52.4152,35000.0
2012-08-28 12:20:00,69.49,69.55,69.46,69.51,98800.0,52.4152,52.4604,52.3926,52.4303,98800.0
2012-08-28 12:30:00,69.51,69.51,69.46,69.5,18100.0,52.4303,52.4303,52.3926,52.4227,18100.0
2012-08-28 12:40:00,69.5,69.52,69.47,69.48,29800.0,52.4227,52.4378,52.4001,52.4076,29800.0
2012-08-28 12:50:00,69.47,69.55,69.47,69.55,37400.0,52.4001,52.4604,52.4001,52.4604,37400.0
2012-08-28 13:00:00,69.55,69.55,69.38,69.46,38700.0,52.4604,52.4604,52.3322,52.3926,38700.0
2012-08-28 13:10:00,69.47,69.5,69.43,69.44,15300.0,52.4001,52.4227,52.3699,52.3775,15300.0
2012-08-28 13:20:00,69.43,69.44,69.32,69.33,23500.0,52.3699,52.3775,52.287,52.2945,23500.0
2012-08-28 13:30:00,69.33,69.34,69.25,69.27,37600.0,52.2945,52.3021,52.2342,52.2493,37600.0
2012-08-28 13:40:00,69.26,69.27,69.22,69.23,38400.0,52.2417,52.2493,52.2115,52.2191,38400.0
2012-08-28 13:50:00,69.24,69.26,69.23,69.23,23500.0,52.2266,52.2417,52.2191,52.2191,23500.0
2012-08-28 14:00:00,69.24,69.31,69.23,69.31,36100.0,52.2266,52.2794,52.2191,52.2794,36100.0
2012-08-28 14:10:00,69.3,69.41,69.3,69.39,34400.0,52.2719,52.3548,52.2719,52.3398,34400.0
2012-08-28 14:20:00,69.39,69.48,69.39,69.47,27300.0,52.3398,52.4076,52.3398,52.4001,27300.0
2012-08-28 14:30:00,69.48,69.52,69.39,69.39,18800.0,52.4076,52.4378,52.3398,52.3398,18800.0
2012-08-28 14:40:00,69.39,69.48,69.38,69.4,24000.0,52.3398,52.4076,52.3322,52.3473,24000.0
2012-08-28 14:50:00,69.4,69.46,69.36,69.45,18400.0,52.3473,52.3926,52.3171,52.385,18400.0
2012-08-28 15:00:00,69.45,69.51,69.45,69.49,34400.0,52.385,52.4303,52.385,52.4152,34400.0
2012-08-28 15:10:00,69.51,69.56,69.43,69.43,29200.0,52.4303,52.468,52.3699,52.3699,29200.0
2012-08-28 15:20:00,69.43,69.46,69.39,69.42,24300.0,52.3699,52.3926,52.3398,52.3624,24300.0
2012-08-28 15:30:00,69.42,69.51,69.41,69.5,35000.0,52.3624,52.4303,52.3548,52.4227,35000.0
2012-08-28 15:40:00,69.5,69.55,69.47,69.51,36000.0,52.4227,52.4604,52.4001,52.4303,36000.0
2012-08-28 15:50:00,69.51,69.53,69.42,69.5,84000.0,52.4303,52.4454,52.3624,52.4227,84000.0
2012-08-29 09:30:00,69.33,69.67,69.33,69.46,43900.0,52.2945,52.551,52.2945,52.3926,43900.0
2012-08-29 09:40:00,69.43,69.49,69.34,69.39,22100.0,52.3699,52.4152,52.3021,52.3398,22100.0
2012-08-29 09:50:00,69.46,69.51,69.31,69.42,20900.0,52.3926,52.4303,52.2794,52.3624,20900.0
2012-08-29 10:00:00,69.43,69.58,69.38,69.53,29900.0,52.3699,52.4831,52.3322,52.4454,29900.0
2012-08-29 10:10:00,69.53,69.67,69.52,69.59,24000.0,52.4454,52.551,52.4378,52.4906,24000.0
2012-08-29 10:20:00,69.58,69.64,69.56,69.63,11500.0,52.4831,52.5283,52.468,52.5208,11500.0
2012-08-29 10:30:00,69.6,69.72,69.58,69.7,23100.0,52.4982,52.5887,52.4831,52.5736,23100.0
2012-08-29 10:40:00,69.69,69.72,69.59,69.62,24700.0,52.566,52.5887,52.4906,52.5132,24700.0
2012-08-29 10:50:00,69.61,69.61,69.47,69.5,13500.0,52.5057,52.5057,52.4001,52.4227,13500.0
2012-08-29 11:00:00,69.51,69.54,69.48,69.48,13500.0,52.4303,52.4529,52.4076,52.4076,13500.0
2012-08-29 11:10:00,69.48,69.59,69.48,69.57,11500.0,52.4076,52.4906,52.4076,52.4755,11500.0
2012-08-29 11:20:00,69.58,69.72,69.56,69.7,33000.0,52.4831,52.5887,52.468,52.5736,33000.0
2012-08-29 11:30:00,69.68,69.79,69.68,69.76,26200.0,52.5585,52.6415,52.5585,52.6188,26200.0
2012-08-29 11:40:00,69.77,69.92,69.76,69.9,38500.0,52.6264,52.7395,52.6188,52.7244,38500.0
2012-08-29 11:50:00,69.91,70.01,69.91,69.98,36500.0,52.732,52.8074,52.732,52.7848,36500.0
2012-08-29 12:00:00,69.98,70.02,69.98,70.01,14600.0,52.7848,52.815,52.7848,52.8074,14600.0
2012-08-29 12:10:00,70.0,70.0,69.93,69.93,19900.0,52.7999,52.7999,52.7471,52.7471,19900.0
2012-08-29 12:20:00,69.93,69.95,69.92,69.95,14100.0,52.7471,52.7622,52.7395,52.7622,14100.0
2012-08-29 12:30:00,69.93,69.96,69.92,69.95,20800.0,52.7471,52.7697,52.7395,52.7622,20800.0
2012-08-29 12:40:00,69.94,69.96,69.91,69.96,12700.0,52.7546,52.7697,52.732,52.7697,12700.0
2012-08-29 12:50:00,69.95,69.96,69.88,69.9,15900.0,52.7622,52.7697,52.7094,52.7244,15900.0
2012-08-29 13:00:00,69.91,69.95,69.89,69.94,9500.0,52.732,52.7622,52.7169,52.7546,9500.0
2012-08-29 13:10:00,69.94,70.0,69.9,69.92,19000.0,52.7546,52.7999,52.7244,52.7395,19000.0
2012-08-29 13:20:00,69.91,69.99,69.89,69.91,17500.0,52.732,52.7923,52.7169,52.732,17500.0
2012-08-29 13:30:00,69.91,69.92,69.87,69.91,22700.0,52.732,52.7395,52.7018,52.732,22700.0
2012-08-29 13:40:00,69.91,69.94,69.87,69.89,27500.0,52.732,52.7546,52.7018,52.7169,27500.0
2012-08-29 13:50:00,69.87,69.91,69.86,69.9,18300.0,52.7018,52.732,52.6943,52.7244,18300.0
2012-08-29 14:00:00,69.89,69.89,69.83,69.85,21000.0,52.7169,52.7169,52.6716,52.6867,21000.0
2012-08-29 14:10:00,69.85,69.86,69.79,69.8,28400.0,52.6867,52.6943,52.6415,52.649,28400.0
2012-08-29 14:20:00,69.8,69.87,69.79,69.84,31900.0,52.649,52.7018,52.6415,52.6792,31900.0
2012-08-29 14:30:00,69.85,69.92,69.85,69.9,19000.0,52.6867,52.7395,52.6867,52.7244,19000.0
2012-08-29 14:40:00,69.89,69.93,69.84,69.86,37000.0,52.7169,52.7471,52.6792,52.6943,37000.0
2012-08-29 14:50:00,69.87,69.9,69.82,69.82,23100.0,52.7018,52.7244,52.6641,52.6641,23100.0
2012-08-29 15:00:00,69.83,69.84,69.76,69.79,20400.0,52.6716,52.6792,52.6188,52.6415,20400.0
2012-08-29 15:10:00,69.8,69.87,69.79,69.79,37400.0,52.649,52.7018,52.6415,52.6415,37400.0
2012-08-29 15:20:00,69.79,69.83,69.78,69.8,24400.0,52.6415,52.6716,52.6339,52.649,24400.0
2012-08-29 15:30:00,69.8,69.81,69.73,69.75,47700.0,52.649,52.6566,52.5962,52.6113,47700.0
2012-08-29 15:40:00,69.75,69.77,69.7,69.71,54300.0,52.6113,52.6264,52.5736,52.5811,54300.0
2012-08-29 15:50:00,69.71,69.76,69.68,69.75,98400.0,52.5811,52.6188,52.5585,52.6113,98400.0
2012-08-30 09:30:00,69.37,69.71,69.32,69.71,39000.0,52.3247,52.5811,52.287,52.5811,39000.0
2012-08-30 09:40:00,69.7,69.9,69.66,69.89,50300.0,52.5736,52.7244,52.5434,52.7169,50300.0
2012-08-30 09:50:00,69.89,69.91,69.61,69.64,45800.0,52.7169,52.732,52.5057,52.5283,45800.0
2012-08-30 10:00:00,69.66,69.83,69.63,69.83,32500.0,52.5434,52.6716,52.5208,52.6716,32500.0
2012-08-30 10:10:00,69.83,69.91,69.79,69.88,33400.0,52.6716,52.732,52.6415,52.7094,33400.0
2012-08-30 10:20:00,69.87,69.9,69.8,69.82,61000.0,52.7018,52.7244,52.649,52.6641,61000.0
2012-08-30 10:30:00,69.81,69.91,69.79,69.87,41000.0,52.6566,52.732,52.6415,52.7018,41000.0
2012-08-30 10:40:00,69.87,69.88,69.76,69.84,31700.0,52.7018,52.7094,52.6188,52.6792,31700.0
2012-08-30 10:50:00,69.83,69.84,69.72,69.81,26700.0,52.6716,52.6792,52.5887,52.6566,26700.0
2012-08-30 11:00:00,69.79,69.9,69.78,69.89,24500.0,52.6415,52.7244,52.6339,52.7169,24500.0
2012-08-30 11:10:00,69.87,69.95,69.82,69.91,23000.0,52.7018,52.7622,52.6641,52.732,23000.0
2012-08-30 11:20:00,69.9,69.94,69.87,69.94,18400.0,52.7244,52.7546,52.7018,52.7546,18400.0
2012-08-30 11:30:00,69.94,69.95,69.88,69.95,12100.0,52.7546,52.7622,52.7094,52.7622,12100.0
2012-08-30 11:40:00,69.95,69.95,69.86,69.88,12600.0,52.7622,52.7622,52.6943,52.7094,12600.0
2012-08-30 11:50:00,69.88,69.94,69.87,69.88,13100.0,52.7094,52.7546,52.7018,52.7094,13100.0
2012-08-30 12:00:00,69.88,69.91,69.85,69.88,12000.0,52.7094,52.732,52.6867,52.7094,12000.0
2012-08-30 12:10:00,69.88,69.91,69.85,69.87,11600.0,52.7094,52.732,52.6867,52.7018,11600.0
2012-08-30 12:20:00,69.87,69.92,69.85,69.88,27100.0,52.7018,52.7395,52.6867,52.7094,27100.0
2012-08-30 12:30:00,69.89,69.96,69.89,69.93,11300.0,52.7169,52.7697,52.7169,52.7471,11300.0
2012-08-30 12:40:00,69.94,70.0,69.93,69.96,6900.0,52.7546,52.7999,52.7471,52.7697,6900.0
2012-08-30 12:50:00,69.95,70.0,69.95,69.99,9500.0,52.7622,52.7999,52.7622,52.7923,9500.0
2012-08-30 13:00:00,69.99,70.0,69.94,69.94,10300.0,52.7923,52.7999,52.7546,52.7546,10300.0
2012-08-30 13:10:00,69.95,69.99,69.93,69.98,20700.0,52.7622,52.7923,52.7471,52.7848,20700.0
2012-08-30 13:20:00,69.97,69.99,69.94,69.98,19000.0,52.7772,52.7923,52.7546,52.7848,19000.0
2012-08-30 13:30:00,69.99,70.0,69.96,69.98,13800.0,52.7923,52.7999,52.7697,52.7848,13800.0
2012-08-30 13:40:00,69.99,70.0,69.97,69.99,14300.0,52.7923,52.7999,52.7772,52.7923,14300.0
2012-08-30 13:50:00,69.99,70.0,69.96,69.99,37600.0,52.7923,52.7999,52.7697,52.7923,37600.0
2012-08-30 14:00:00,69.99,70.07,69.97,70.01,32300.0,52.7923,52.8527,52.7772,52.8074,32300.0
2012-08-30 14:10:00,70.0,70.03,69.97,70.0,23100.0,52.7999,52.8225,52.7772,52.7999,23100.0
2012-08-30 14:20:00,69.99,70.05,69.97,70.02,25800.0,52.7923,52.8376,52.7772,52.815,25800.0
2012-08-30 14:30:00,70.02,70.05,69.97,70.02,17900.0,52.815,52.8376,52.7772,52.815,17900.0
2012-08-30 14:40:00,70.02,70.11,70.02,70.09,22400.0,52.815,52.8828,52.815,52.8678,22400.0
2012-08-30 14:50:00,70.09,70.14,70.07,70.09,19700.0,52.8678,52.9055,52.8527,52.8678,19700.0
2012-08-30 15:00:00,70.08,70.11,70.02,70.02,21100.0,52.8602,52.8828,52.815,52.815,21100.0
2012-08-30 15:10:00,70.03,70.09,70.02,70.06,29900.0,52.8225,52.8678,52.815,52.8451,29900.0
2012-08-30 15:20:00,70.06,70.18,70.06,70.17,53700.0,52.8451,52.9356,52.8451,52.9281,53700.0
2012-08-30 15:30:00,70.17,70.2,70.15,70.17,61500.0,52.9281,52.9507,52.913,52.9281,61500.0
2012-08-30 15:40:00,70.17,70.2,70.09,70.13,85700.0,52.9281,52.9507,52.8678,52.8979,85700.0
2012-08-30 15:50:00,70.12,70.13,70.07,70.11,158900.0,52.8904,52.8979,52.8527,52.8828,158900.0
2012-08-31 09:30:00,70.27,70.38,70.04,70.37,49300.0,53.0035,53.0865,52.83,53.079,49300.0
2012-08-31 09:40:00,70.38,70.39,70.16,70.26,32300.0,53.0865,53.094,52.9206,52.996,32300.0
2012-08-31 09:50:00,70.23,70.26,70.03,70.03,51000.0,52.9734,52.996,52.8225,52.8225,51000.0
2012-08-31 10:00:00,70.03,70.06,69.57,69.6,64200.0,52.8225,52.8451,52.4755,52.4982,64200.0
2012-08-31 10:10:00,69.57,69.75,69.52,69.67,79700.0,52.4755,52.6113,52.4378,52.551,79700.0
2012-08-31 10:20:00,69.67,69.77,69.6,69.62,47200.0,52.551,52.6264,52.4982,52.5132,47200.0
2012-08-31 10:30:00,69.63,69.78,69.59,69.63,27900.0,52.5208,52.6339,52.4906,52.5208,27900.0
2012-08-31 10:40:00,69.68,69.83,69.64,69.8,38600.0,52.5585,52.6716,52.5283,52.649,38600.0
2012-08-31 10:50:00,69.79,70.18,69.79,70.04,49600.0,52.6415,52.9356,52.6415,52.83,49600.0
2012-08-31 11:00:00,70.04,70.18,69.98,70.05,46400.0,52.83,52.9356,52.7848,52.8376,46400.0
2012-08-31 11:10:00,70.04,70.21,70.03,70.21,35800.0,52.83,52.9583,52.8225,52.9583,35800.0
2012-08-31 11:20:00,70.21,70.32,70.19,70.19,32400.0,52.9583,53.0412,52.9432,52.9432,32400.0
2012-08-31 11:30:00,70.2,70.24,70.15,70.21,30000.0,52.9507,52.9809,52.913,52.9583,30000.0
2012-08-31 11:40:00,70.2,70.33,70.19,70.3,64900.0,52.9507,53.0488,52.9432,53.0262,64900.0
2012-08-31 11:50:00,70.29,70.3,70.23,70.27,17100.0,53.0186,53.0262,52.9734,53.0035,17100.0
2012-08-31 12:00:00,70.27,70.34,70.17,70.19,26400.0,53.0035,53.0563,52.9281,52.9432,26400.0
2012-08-31 12:10:00,70.19,70.2,70.01,70.03,26100.0,52.9432,52.9507,52.8074,52.8225,26100.0
2012-08-31 12:20:00,70.02,70.11,70.0,70.11,28000.0,52.815,52.8828,52.7999,52.8828,28000.0
2012-08-31 12:30:00,70.11,70.15,70.06,70.07,24800.0,52.8828,52.913,52.8451,52.8527,24800.0
2012-08-31 12:40:00,70.07,70.15,70.04,70.13,17200.0,52.8527,52.913,52.83,52.8979,17200.0
2012-08-31 12:50:00,70.13,70.25,70.1,70.22,27000.0,52.8979,52.9884,52.8753,52.9658,27000.0
2012-08-31 13:00:00,70.21,70.24,70.15,70.17,19800.0,52.9583,52.9809,52.913,52.9281,19800.0
2012-08-31 13:10:00,70.15,70.15,70.07,70.08,42500.0,52.913,52.913,52.8527,52.8602,42500.0
2012-08-31 13:20:00,70.06,70.16,70.06,70.08,29600.0,52.8451,52.9206,52.8451,52.8602,29600.0
2012-08-31 13:30:00,70.11,70.18,70.1,70.13,14900.0,52.8828,52.9356,52.8753,52.8979,14900.0
2012-08-31 13:40:00,70.13,70.22,70.13,70.18,15500.0,52.8979,52.9658,52.8979,52.9356,15500.0
2012-08-31 13:50:00,70.19,70.28,70.17,70.25,17500.0,52.9432,53.0111,52.9281,52.9884,17500.0
2012-08-31 14:00:00,70.24,70.3,70.22,70.26,17800.0,52.9809,53.0262,52.9658,52.996,17800.0
2012-08-31 14:10:00,70.27,70.39,70.21,70.39,26800.0,53.0035,53.094,52.9583,53.094,26800.0
2012-08-31 14:20:00,70.39,70.44,70.31,70.4,28100.0,53.094,53.1318,53.0337,53.1016,28100.0
2012-08-31 14:30:00,70.4,70.43,70.31,70.38,19900.0,53.1016,53.1242,53.0337,53.0865,19900.0
2012-08-31 14:40:00,70.38,70.41,70.32,70.37,20300.0,53.0865,53.1091,53.0412,53.079,20300.0
2012-08-31 14:50:00,70.38,70.39,70.3,70.35,63700.0,53.0865,53.094,53.0262,53.0639,63700.0
2012-08-31 15:00:00,70.35,70.35,70.25,70.27,30100.0,53.0639,53.0639,52.9884,53.0035,30100.0
2012-08-31 15:10:00,70.27,70.36,70.25,70.31,27100.0,53.0035,53.0714,52.9884,53.0337,27100.0
2012-08-31 15:20:00,70.31,70.37,70.25,70.3,34300.0,53.0337,53.079,52.9884,53.0262,34300.0
2012-08-31 15:30:00,70.3,70.33,70.25,70.32,40600.0,53.0262,53.0488,52.9884,53.0412,40600.0
2012-08-31 15:40:00,70.32,70.39,70.27,70.32,87200.0,53.0412,53.094,53.0035,53.0412,87200.0
2012-08-31 15:50:00,70.31,70.52,70.3,70.39,151900.0,53.0337,53.1921,53.0262,53.094,151900.0
2012-09-04 09:30:00,70.48,70.6,70.16,70.19,70400.0,53.1619,53.2524,52.9206,52.9432,70400.0
2012-09-04 09:40:00,70.23,70.26,70.01,70.04,29700.0,52.9734,52.996,52.8074,52.83,29700.0
2012-09-04 09:50:00,70.03,70.04,69.98,70.03,34400.0,52.8225,52.83,52.7848,52.8225,34400.0
2012-09-04 10:00:00,70.03,70.16,69.98,70.02,37200.0,52.8225,52.9206,52.7848,52.815,37200.0
2012-09-04 10:10:00,70.0,70.05,69.99,70.01,35400.0,52.7999,52.8376,52.7923,52.8074,35400.0
2012-09-04 10:20:00,70.02,70.04,69.92,69.94,21900.0,52.815,52.83,52.7395,52.7546,21900.0
2012-09-04 10:30:00,69.92,69.95,69.84,69.87,26500.0,52.7395,52.7622,52.6792,52.7018,26500.0
2012-09-04 10:40:00,69.89,69.94,69.85,69.92,28400.0,52.7169,52.7546,52.6867,52.7395,28400.0
2012-09-04 10:50:00,69.92,69.99,69.85,69.96,25500.0,52.7395,52.7923,52.6867,52.7697,25500.0
2012-09-04 11:00:00,69.93,70.03,69.91,70.0,23600.0,52.7471,52.8225,52.732,52.7999,23600.0
2012-09-04 11:10:00,70.0,70.14,69.98,70.14,15800.0,52.7999,52.9055,52.7848,52.9055,15800.0
2012-09-04 11:20:00,70.14,70.28,70.11,70.26,59800.0,52.9055,53.0111,52.8828,52.996,59800.0
2012-09-04 11:30:00,70.27,70.31,70.26,70.27,17800.0,53.0035,53.0337,52.996,53.0035,17800.0
2012-09-04 11:40:00,70.27,70.31,70.25,70.26,18900.0,53.0035,53.0337,52.9884,52.996,18900.0
2012-09-04 11:50:00,70.27,70.32,70.24,70.29,13100.0,53.0035,53.0412,52.9809,53.0186,13100.0
2012-09-04 12:00:00,70.32,70.42,70.28,70.3,55200.0,53.0412,53.1167,53.0111,53.0262,55200.0
2012-09-04 12:10:00,70.31,70.41,70.3,70.4,12600.0,53.0337,53.1091,53.0262,53.1016,12600.0
2012-09-04 12:20:00,70.4,70.46,70.38,70.45,20200.0,53.1016,53.1468,53.0865,53.1393,20200.0
2012-09-04 12:30:00,70.47,70.52,70.45,70.52,16100.0,53.1544,53.1921,53.1393,53.1921,16100.0
2012-09-04 12:40:00,70.52,70.57,70.5,70.56,52400.0,53.1921,53.2298,53.177,53.2223,52400.0
2012-09-04 12:50:00,70.56,70.6,70.55,70.59,20400.0,53.2223,53.2524,53.2147,53.2449,20400.0
2012-09-04 13:00:00,70.59,70.59,70.54,70.58,21400.0,53.2449,53.2449,53.2072,53.2374,21400.0
2012-09-04 13:10:00,70.58,70.62,70.56,70.62,15800.0,53.2374,53.2675,53.2223,53.2675,15800.0
2012-09-04 13:20:00,70.62,70.7,70.59,70.69,40900.0,53.2675,53.3279,53.2449,53.3203,40900.0
2012-09-04 13:30:00,70.67,70.73,70.64,70.72,22600.0,53.3052,53.3505,53.2826,53.343,22600.0
2012-09-04 13:40:00,70.74,70.76,70.68,70.73,21300.0,53.358,53.3731,53.3128,53.3505,21300.0
2012-09-04 13:50:00,70.73,70.73,70.64,70.68,28800.0,53.3505,53.3505,53.2826,53.3128,28800.0
2012-09-04 14:00:00,70.68,70.72,70.64,70.68,25200.0,53.3128,53.343,53.2826,53.3128,25200.0
2012-09-04 14:10:00,70.68,70.74,70.64,70.71,20200.0,53.3128,53.358,53.2826,53.3354,20200.0
2012-09-04 14:20:00,70.74,70.8,70.68,70.79,28500.0,53.358,53.4033,53.3128,53.3958,28500.0
2012-09-04 14:30:00,70.79,70.92,70.76,70.89,45300.0,53.3958,53.4938,53.3731,53.4712,45300.0
2012-09-04 14:40:00,70.89,70.89,70.77,70.84,23900.0,53.4712,53.4712,53.3807,53.4335,23900.0
2012-09-04 14:50:00,70.84,70.85,70.79,70.8,16100.0,53.4335,53.441,53.3958,53.4033,16100.0
2012-09-04 15:00:00,70.82,70.82,70.72,70.8,27500.0,53.4184,53.4184,53.343,53.4033,27500.0
2012-09-04 15:10:00,70.8,70.83,70.72,70.77,34200.0,53.4033,53.4259,53.343,53.3807,34200.0
2012-09-04 15:20:00,70.76,70.82,70.73,70.8,28000.0,53.3731,53.4184,53.3505,53.4033,28000.0
2012-09-04 15:30:00,70.81,70.83,70.75,70.78,41500.0,53.4108,53.4259,53.3656,53.3882,41500.0
2012-09-04 15:40:00,70.77,70.82,70.71,70.78,68900.0,53.3807,53.4184,53.3354,53.3882,68900.0
2012-09-04 15:50:00,70.78,70.85,70.74,70.79,145100.0,53.3882,53.441,53.358,53.3958,145100.0
2012-09-05 09:30:00,70.91,71.02,70.75,70.8,33700.0,53.4863,53.5692,53.3656,53.4033,33700.0
2012-09-05 09:40:00,70.76,70.78,70.5,70.66,39600.0,53.3731,53.3882,53.177,53.2977,39600.0
2012-09-05 09:50:00,70.65,70.65,70.33,70.34,25400.0,53.2902,53.2902,53.0488,53.0563,25400.0
2012-09-05 10:00:00,70.35,70.53,70.3,70.51,37400.0,53.0639,53.1996,53.0262,53.1846,37400.0
2012-09-05 10:10:00,70.51,70.77,70.49,70.64,72100.0,53.1846,53.3807,53.1695,53.2826,72100.0
2012-09-05 10:20:00,70.65,70.72,70.58,70.71,23700.0,53.2902,53.343,53.2374,53.3354,23700.0
2012-09-05 10:30:00,70.73,70.78,70.66,70.69,34400.0,53.3505,53.3882,53.2977,53.3203,34400.0
2012-09-05 10:40:00,70.71,70.71,70.63,70.66,24400.0,53.3354,53.3354,53.2751,53.2977,24400.0
2012-09-05 10:50:00,70.66,70.69,70.45,70.46,34200.0,53.2977,53.3203,53.1393,53.1468,34200.0
2012-09-05 11:00:00,70.46,70.58,70.43,70.53,66400.0,53.1468,53.2374,53.1242,53.1996,66400.0
2012-09-05 11:10:00,70.54,70.75,70.54,70.75,51000.0,53.2072,53.3656,53.2072,53.3656,51000.0
2012-09-05 11:20:00,70.75,70.78,70.61,70.77,51300.0,53.3656,53.3882,53.26,53.3807,51300.0
2012-09-05 11:30:00,70.79,70.82,70.75,70.78,17700.0,53.3958,53.4184,53.3656,53.3882,17700.0
2012-09-05 11:40:00,70.79,70.82,70.71,70.76,27200.0,53.3958,53.4184,53.3354,53.3731,27200.0
2012-09-05 11:50:00,70.75,70.79,70.7,70.72,30900.0,53.3656,53.3958,53.3279,53.343,30900.0
2012-09-05 12:00:00,70.71,70.75,70.66,70.73,32000.0,53.3354,53.3656,53.2977,53.3505,32000.0
2012-09-05 12:10:00,70.73,70.74,70.63,70.66,20900.0,53.3505,53.358,53.2751,53.2977,20900.0
2012-09-05 12:20:00,70.65,70.66,70.59,70.61,18300.0,53.2902,53.2977,53.2449,53.26,18300.0
2012-09-05 12:30:00,70.61,70.62,70.58,70.62,19100.0,53.26,53.2675,53.2374,53.2675,19100.0
2012-09-05 12:40:00,70.63,70.67,70.61,70.64,49100.0,53.2751,53.3052,53.26,53.2826,49100.0
2012-09-05 12:50:00,70.64,70.71,70.62,70.62,20200.0,53.2826,53.3354,53.2675,53.2675,20200.0
2012-09-05 13:00:00,70.61,70.63,70.56,70.58,13100.0,53.26,53.2751,53.2223,53.2374,13100.0
2012-09-05 13:10:00,70.59,70.62,70.57,70.6,12500.0,53.2449,53.2675,53.2298,53.2524,12500.0
2012-09-05 13:20:00,70.6,70.62,70.59,70.6,14400.0,53.2524,53.2675,53.2449,53.2524,14400.0
2012-09-05 13:30:00,70.58,70.6,70.5,70.56,36100.0,53.2374,53.2524,53.177,53.2223,36100.0
2012-09-05 13:40:00,70.56,70.67,70.52,70.66,46500.0,53.2223,53.3052,53.1921,53.2977,46500.0
2012-09-05 13:50:00,70.65,70.75,70.6,70.75,21700.0,53.2902,53.3656,53.2524,53.3656,21700.0
2012-09-05 14:00:00,70.75,70.78,70.71,70.76,21700.0,53.3656,53.3882,53.3354,53.3731,21700.0
2012-09-05 14:10:00,70.77,70.81,70.75,70.78,26100.0,53.3807,53.4108,53.3656,53.3882,26100.0
2012-09-05 14:20:00,70.79,70.87,70.77,70.86,26300.0,53.3958,53.4561,53.3807,53.4486,26300.0
2012-09-05 14:30:00,70.85,70.93,70.84,70.89,20600.0,53.441,53.5014,53.4335,53.4712,20600.0
2012-09-05 14:40:00,70.89,70.92,70.85,70.89,26100.0,53.4712,53.4938,53.441,53.4712,26100.0
2012-09-05 14:50:00,70.89,70.93,70.88,70.93,26600.0,53.4712,53.5014,53.4636,53.5014,26600.0
2012-09-05 15:00:00,70.92,70.92,70.82,70.86,38700.0,53.4938,53.4938,53.4184,53.4486,38700.0
2012-09-05 15:10:00,70.86,70.92,70.84,70.91,63500.0,53.4486,53.4938,53.4335,53.4863,63500.0
2012-09-05 15:20:00,70.91,70.95,70.9,70.92,44100.0,53.4863,53.5164,53.4787,53.4938,44100.0
2012-09-05 15:30:00,70.91,70.94,70.84,70.85,66700.0,53.4863,53.5089,53.4335,53.441,66700.0
2012-09-05 15:40:00,70.84,70.88,70.81,70.83,88700.0,53.4335,53.4636,53.4108,53.4259,88700.0
2012-09-05 15:50:00,70.83,70.98,70.81,70.94,195800.0,53.4259,53.5391,53.4108,53.5089,195800.0
2012-09-06 09:30:00,71.17,71.57,71.06,71.47,71900.0,53.6824,53.9841,53.5994,53.9087,71900.0
2012-09-06 09:40:00,71.48,71.5,71.15,71.39,34700.0,53.9162,53.9313,53.6673,53.8483,34700.0
2012-09-06 09:50:00,71.39,71.61,71.34,71.47,50400.0,53.8483,54.0143,53.8106,53.9087,50400.0
2012-09-06 10:00:00,71.53,71.76,71.48,71.6,62200.0,53.9539,54.1274,53.9162,54.0067,62200.0
2012-09-06 10:10:00,71.57,71.62,71.5,71.52,64800.0,53.9841,54.0218,53.9313,53.9464,64800.0
2012-09-06 10:20:00,71.5,71.57,71.48,71.56,40900.0,53.9313,53.9841,53.9162,53.9766,40900.0
2012-09-06 10:30:00,71.56,71.78,71.53,71.75,57400.0,53.9766,54.1425,53.9539,54.1199,57400.0
2012-09-06 10:40:00,71.76,71.76,71.57,71.66,41800.0,54.1274,54.1274,53.9841,54.052,41800.0
2012-09-06 10:50:00,71.68,71.74,71.56,71.72,36500.0,54.0671,54.1123,53.9766,54.0972,36500.0
2012-09-06 11:00:00,71.71,71.77,71.55,71.55,32500.0,54.0897,54.135,53.969,53.969,32500.0
2012-09-06 11:10:00,71.55,71.7,71.55,71.63,42500.0,53.969,54.0822,53.969,54.0294,42500.0
2012-09-06 11:20:00,71.62,71.62,71.49,71.52,36700.0,54.0218,54.0218,53.9238,53.9464,36700.0
2012-09-06 11:30:00,71.54,71.61,71.51,71.54,34800.0,53.9615,54.0143,53.9388,53.9615,34800.0
2012-09-06 11:40:00,71.53,71.54,71.37,71.42,43500.0,53.9539,53.9615,53.8332,53.871,43500.0
2012-09-06 11:50:00,71.41,71.58,71.4,71.53,31500.0,53.8634,53.9916,53.8559,53.9539,31500.0
2012-09-06 12:00:00,71.52,71.53,71.44,71.46,23100.0,53.9464,53.9539,53.886,53.9011,23100.0
2012-09-06 12:10:00,71.47,71.48,71.42,71.45,24100.0,53.9087,53.9162,53.871,53.8936,24100.0
2012-09-06 12:20:00,71.44,71.52,71.42,71.51,37000.0,53.886,53.9464,53.871,53.9388,37000.0
2012-09-06 12:30:00,71.51,71.54,71.48,71.52,54000.0,53.9388,53.9615,53.9162,53.9464,54000.0
2012-09-06 12:40:00,71.53,71.57,71.51,71.55,20200.0,53.9539,53.9841,53.9388,53.969,20200.0
2012-09-06 12:50:00,71.53,71.63,71.51,71.6,34900.0,53.9539,54.0294,53.9388,54.0067,34900.0
2012-09-06 13:00:00,71.57,71.59,71.52,71.57,35800.0,53.9841,53.9992,53.9464,53.9841,35800.0
2012-09-06 13:10:00,71.55,71.61,71.55,71.58,12900.0,53.969,54.0143,53.969,53.9916,12900.0
2012-09-06 13:20:00,71.59,71.59,71.51,71.52,22200.0,53.9992,53.9992,53.9388,53.9464,22200.0
2012-09-06 13:30:00,71.52,71.56,71.46,71.53,41700.0,53.9464,53.9766,53.9011,53.9539,41700.0
2012-09-06 13:40:00,71.53,71.55,71.48,71.52,23500.0,53.9539,53.969,53.9162,53.9464,23500.0
2012-09-06 13:50:00,71.52,71.53,71.48,71.51,31100.0,53.9464,53.9539,53.9162,53.9388,31100.0
2012-09-06 14:00:00,71.51,71.54,71.47,71.5,38300.0,53.9388,53.9615,53.9087,53.9313,38300.0
2012-09-06 14:10:00,71.49,71.52,71.45,71.5,38300.0,53.9238,53.9464,53.8936,53.9313,38300.0
2012-09-06 14:20:00,71.52,71.53,71.48,71.51,20200.0,53.9464,53.9539,53.9162,53.9388,20200.0
2012-09-06 14:30:00,71.51,71.59,71.5,71.54,26000.0,53.9388,53.9992,53.9313,53.9615,26000.0
2012-09-06 14:40:00,71.54,71.56,71.48,71.54,43100.0,53.9615,53.9766,53.9162,53.9615,43100.0
2012-09-06 14:50:00,71.53,71.54,71.45,71.45,45400.0,53.9539,53.9615,53.8936,53.8936,45400.0
2012-09-06 15:00:00,71.46,71.47,71.38,71.38,30900.0,53.9011,53.9087,53.8408,53.8408,30900.0
2012-09-06 15:10:00,71.38,71.54,71.38,71.48,59900.0,53.8408,53.9615,53.8408,53.9162,59900.0
2012-09-06 15:20:00,71.48,71.52,71.46,71.5,40800.0,53.9162,53.9464,53.9011,53.9313,40800.0
2012-09-06 15:30:00,71.49,71.6,71.49,71.57,46900.0,53.9238,54.0067,53.9238,53.9841,46900.0
2012-09-06 15:40:00,71.58,71.61,71.51,71.59,68100.0,53.9916,54.0143,53.9388,53.9992,68100.0
2012-09-06 15:50:00,71.59,71.66,71.54,71.62,176400.0,53.9992,54.052,53.9615,54.0218,176400.0
2012-09-07 09:30:00,71.9,71.96,71.71,71.91,97700.0,54.233,54.2783,54.0897,54.2406,97700.0
2012-09-07 09:40:00,71.92,72.0,71.8,71.8,43600.0,54.2481,54.3084,54.1576,54.1576,43600.0
2012-09-07 09:50:00,71.81,71.82,71.7,71.77,52700.0,54.1651,54.1727,54.0822,54.135,52700.0
2012-09-07 10:00:00,71.74,71.86,71.59,71.85,48900.0,54.1123,54.2028,53.9992,54.1953,48900.0
2012-09-07 10:10:00,71.84,72.13,71.82,72.13,81800.0,54.1878,54.4065,54.1727,54.4065,81800.0
2012-09-07 10:20:00,72.11,72.15,72.0,72.08,33000.0,54.3914,54.4216,54.3084,54.3688,33000.0
2012-09-07 10:30:00,72.07,72.19,72.01,72.15,29200.0,54.3612,54.4518,54.316,54.4216,29200.0
2012-09-07 10:40:00,72.15,72.28,72.14,72.25,55300.0,54.4216,54.5196,54.414,54.497,55300.0
2012-09-07 10:50:00,72.26,72.32,72.12,72.14,62500.0,54.5046,54.5498,54.399,54.414,62500.0
2012-09-07 11:00:00,72.16,72.16,72.07,72.11,37900.0,54.4291,54.4291,54.3612,54.3914,37900.0
2012-09-07 11:10:00,72.11,72.15,72.03,72.05,38300.0,54.3914,54.4216,54.3311,54.3462,38300.0
2012-09-07 11:20:00,72.05,72.13,72.05,72.13,31200.0,54.3462,54.4065,54.3462,54.4065,31200.0
2012-09-07 11:30:00,72.15,72.19,72.0,72.02,29000.0,54.4216,54.4518,54.3084,54.3235,29000.0
2012-09-07 11:40:00,71.99,72.01,71.9,71.92,23600.0,54.3009,54.316,54.233,54.2481,23600.0
2012-09-07 11:50:00,71.91,72.04,71.91,71.98,30000.0,54.2406,54.3386,54.2406,54.2934,30000.0
2012-09-07 12:00:00,71.96,72.06,71.93,72.04,23800.0,54.2783,54.3537,54.2556,54.3386,23800.0
2012-09-07 12:10:00,72.05,72.07,71.95,72.0,34800.0,54.3462,54.3612,54.2707,54.3084,34800.0
2012-09-07 12:20:00,71.99,72.04,71.98,71.98,18100.0,54.3009,54.3386,54.2934,54.2934,18100.0
2012-09-07 12:30:00,71.97,72.0,71.94,71.94,19300.0,54.2858,54.3084,54.2632,54.2632,19300.0
2012-09-07 12:40:00,71.96,71.98,71.93,71.95,36100.0,54.2783,54.2934,54.2556,54.2707,36100.0
2012-09-07 12:50:00,71.95,72.0,71.95,71.98,32900.0,54.2707,54.3084,54.2707,54.2934,32900.0
2012-09-07 13:00:00,71.99,72.0,71.95,71.96,28700.0,54.3009,54.3084,54.2707,54.2783,28700.0
2012-09-07 13:10:00,71.96,72.0,71.94,71.98,35900.0,54.2783,54.3084,54.2632,54.2934,35900.0
2012-09-07 13:20:00,71.99,72.0,71.92,71.97,29900.0,54.3009,54.3084,54.2481,54.2858,29900.0
2012-09-07 13:30:00,71.97,71.97,71.91,71.95,26900.0,54.2858,54.2858,54.2406,54.2707,26900.0
2012-09-07 13:40:00,71.95,71.99,71.93,71.97,16800.0,54.2707,54.3009,54.2556,54.2858,16800.0
2012-09-07 13:50:00,71.96,71.99,71.94,71.97,19900.0,54.2783,54.3009,54.2632,54.2858,19900.0
2012-09-07 14:00:00,71.95,72.03,71.95,71.99,29500.0,54.2707,54.3311,54.2707,54.3009,29500.0
2012-09-07 14:10:00,72.0,72.06,71.99,72.06,31500.0,54.3084,54.3537,54.3009,54.3537,31500.0
2012-09-07 14:20:00,72.06,72.06,72.01,72.02,21800.0,54.3537,54.3537,54.316,54.3235,21800.0
2012-09-07 14:30:00,72.03,72.03,72.0,72.0,25900.0,54.3311,54.3311,54.3084,54.3084,25900.0
2012-09-07 14:40:00,72.0,72.01,71.95,71.97,48300.0,54.3084,54.316,54.2707,54.2858,48300.0
2012-09-07 14:50:00,71.99,72.0,71.94,71.95,31300.0,54.3009,54.3084,54.2632,54.2707,31300.0
2012-09-07 15:00:00,71.95,72.0,71.94,71.99,43500.0,54.2707,54.3084,54.2632,54.3009,43500.0
2012-09-07 15:10:00,72.0,72.03,71.95,72.01,92300.0,54.3084,54.3311,54.2707,54.316,92300.0
2012-09-07 15:20:00,72.01,72.02,71.95,71.96,56100.0,54.316,54.3235,54.2707,54.2783,56100.0
2012-09-07 15:30:00,71.97,71.98,71.89,71.91,70400.0,54.2858,54.2934,54.2255,54.2406,70400.0
2012-09-07 15:40:00,71.9,72.0,71.89,71.97,65700.0,54.233,54.3084,54.2255,54.2858,65700.0
2012-09-07 15:50:00,71.97,72.02,71.91,71.93,262700.0,54.2858,54.3235,54.2406,54.2556,262700.0
2012-09-10 09:30:00,71.91,72.11,71.64,71.94,38600.0,54.2406,54.3914,54.0369,54.2632,38600.0
2012-09-10 09:40:00,71.95,72.09,71.87,71.87,31400.0,54.2707,54.3763,54.2104,54.2104,31400.0
2012-09-10 09:50:00,71.87,72.09,71.82,71.87,88700.0,54.2104,54.3763,54.1727,54.2104,88700.0
2012-09-10 10:00:00,71.86,71.89,71.73,71.74,29200.0,54.2028,54.2255,54.1048,54.1123,29200.0
2012-09-10 10:10:00,71.73,71.76,71.68,71.72,49500.0,54.1048,54.1274,54.0671,54.0972,49500.0
2012-09-10 10:20:00,71.72,71.85,71.68,71.73,29000.0,54.0972,54.1953,54.0671,54.1048,29000.0
2012-09-10 10:30:00,71.73,71.77,71.69,71.75,55100.0,54.1048,54.135,54.0746,54.1199,55100.0
2012-09-10 10:40:00,71.75,71.84,71.72,71.8,51200.0,54.1199,54.1878,54.0972,54.1576,51200.0
2012-09-10 10:50:00,71.81,71.81,71.68,71.68,42000.0,54.1651,54.1651,54.0671,54.0671,42000.0
2012-09-10 11:00:00,71.66,71.74,71.6,71.73,33500.0,54.052,54.1123,54.0067,54.1048,33500.0
2012-09-10 11:10:00,71.75,71.75,71.64,71.74,46400.0,54.1199,54.1199,54.0369,54.1123,46400.0
2012-09-10 11:20:00,71.74,71.78,71.72,71.76,21300.0,54.1123,54.1425,54.0972,54.1274,21300.0
2012-09-10 11:30:00,71.77,71.88,71.75,71.88,29000.0,54.135,54.2179,54.1199,54.2179,29000.0
2012-09-10 11:40:00,71.88,71.88,71.69,71.72,19800.0,54.2179,54.2179,54.0746,54.0972,19800.0
2012-09-10 11:50:00,71.72,71.75,71.66,71.66,26200.0,54.0972,54.1199,54.052,54.052,26200.0
2012-09-10 12:00:00,71.67,71.69,71.61,71.67,16400.0,54.0595,54.0746,54.0143,54.0595,16400.0
2012-09-10 12:10:00,71.64,71.67,71.59,71.61,52600.0,54.0369,54.0595,53.9992,54.0143,52600.0
2012-09-10 12:20:00,71.61,71.62,71.57,71.58,38500.0,54.0143,54.0218,53.9841,53.9916,38500.0
2012-09-10 12:30:00,71.58,71.62,71.52,71.57,40400.0,53.9916,54.0218,53.9464,53.9841,40400.0
2012-09-10 12:40:00,71.58,71.62,71.55,71.62,17200.0,53.9916,54.0218,53.969,54.0218,17200.0
2012-09-10 12:50:00,71.6,71.72,71.6,71.68,39800.0,54.0067,54.0972,54.0067,54.0671,39800.0
2012-09-10 13:00:00,71.68,71.72,71.66,71.72,52800.0,54.0671,54.0972,54.052,54.0972,52800.0
2012-09-10 13:10:00,71.72,71.72,71.63,71.64,38600.0,54.0972,54.0972,54.0294,54.0369,38600.0
2012-09-10 13:20:00,71.63,71.66,71.6,71.62,30000.0,54.0294,54.052,54.0067,54.0218,30000.0
2012-09-10 13:30:00,71.63,71.64,71.57,71.6,34400.0,54.0294,54.0369,53.9841,54.0067,34400.0
2012-09-10 13:40:00,71.57,71.59,71.52,71.54,58800.0,53.9841,53.9992,53.9464,53.9615,58800.0
2012-09-10 13:50:00,71.55,71.6,71.49,71.54,38500.0,53.969,54.0067,53.9238,53.9615,38500.0
2012-09-10 14:00:00,71.55,71.65,71.55,71.62,27800.0,53.969,54.0444,53.969,54.0218,27800.0
2012-09-10 14:10:00,71.62,71.66,71.61,71.64,23200.0,54.0218,54.052,54.0143,54.0369,23200.0
2012-09-10 14:20:00,71.65,71.65,71.6,71.61,23500.0,54.0444,54.0444,54.0067,54.0143,23500.0
2012-09-10 14:30:00,71.61,71.64,71.56,71.64,56900.0,54.0143,54.0369,53.9766,54.0369,56900.0
2012-09-10 14:40:00,71.64,71.65,71.59,71.61,40900.0,54.0369,54.0444,53.9992,54.0143,40900.0
2012-09-10 14:50:00,71.59,71.65,71.54,71.58,44900.0,53.9992,54.0444,53.9615,53.9916,44900.0
2012-09-10 15:00:00,71.58,71.65,71.55,71.59,18200.0,53.9916,54.0444,53.969,53.9992,18200.0
2012-09-10 15:10:00,71.58,71.58,71.45,71.48,40000.0,53.9916,53.9916,53.8936,53.9162,40000.0
2012-09-10 15:20:00,71.48,71.61,71.45,71.61,49400.0,53.9162,54.0143,53.8936,54.0143,49400.0
2012-09-10 15:30:00,71.59,71.6,71.46,71.48,34700.0,53.9992,54.0067,53.9011,53.9162,34700.0
2012-09-10 15:40:00,71.47,71.48,71.29,71.33,93700.0,53.9087,53.9162,53.7729,53.8031,93700.0
2012-09-10 15:50:00,71.33,71.43,71.33,71.41,192700.0,53.8031,53.8785,53.8031,53.8634,192700.0
2012-09-11 09:30:00,71.36,71.68,71.32,71.46,31800.0,53.8257,54.0671,53.7955,53.9011,31800.0
2012-09-11 09:40:00,71.5,71.65,71.43,71.65,20200.0,53.9313,54.0444,53.8785,54.0444,20200.0
2012-09-11 09:50:00,71.62,71.89,71.54,71.86,53600.0,54.0218,54.2255,53.9615,54.2028,53600.0
2012-09-11 10:00:00,71.86,71.86,71.6,71.66,20100.0,54.2028,54.2028,54.0067,54.052,20100.0
2012-09-11 10:10:00,71.64,71.76,71.61,71.64,42900.0,54.0369,54.1274,54.0143,54.0369,42900.0
2012-09-11 10:20:00,71.63,71.63,71.49,71.49,47200.0,54.0294,54.0294,53.9238,53.9238,47200.0
2012-09-11 10:30:00,71.51,71.53,71.46,71.5,34900.0,53.9388,53.9539,53.9011,53.9313,34900.0
2012-09-11 10:40:00,71.52,71.53,71.46,71.5,34300.0,53.9464,53.9539,53.9011,53.9313,34300.0
2012-09-11 10:50:00,71.5,71.53,71.47,71.5,20000.0,53.9313,53.9539,53.9087,53.9313,20000.0
2012-09-11 11:00:00,71.51,71.57,71.5,71.54,24800.0,53.9388,53.9841,53.9313,53.9615,24800.0
2012-09-11 11:10:00,71.55,71.62,71.52,71.62,25900.0,53.969,54.0218,53.9464,54.0218,25900.0
2012-09-11 11:20:00,71.63,71.64,71.55,71.55,21400.0,54.0294,54.0369,53.969,53.969,21400.0
2012-09-11 11:30:00,71.55,71.58,71.51,71.55,23300.0,53.969,53.9916,53.9388,53.969,23300.0
2012-09-11 11:40:00,71.56,71.6,71.52,71.59,14300.0,53.9766,54.0067,53.9464,53.9992,14300.0
2012-09-11 11:50:00,71.58,71.68,71.51,71.61,40900.0,53.9916,54.0671,53.9388,54.0143,40900.0
2012-09-11 12:00:00,71.64,71.64,71.54,71.58,16500.0,54.0369,54.0369,53.9615,53.9916,16500.0
2012-09-11 12:10:00,71.58,71.6,71.51,71.54,17400.0,53.9916,54.0067,53.9388,53.9615,17400.0
2012-09-11 12:20:00,71.57,71.57,71.5,71.53,17400.0,53.9841,53.9841,53.9313,53.9539,17400.0
2012-09-11 12:30:00,71.52,71.62,71.52,71.61,12000.0,53.9464,54.0218,53.9464,54.0143,12000.0
2012-09-11 12:40:00,71.61,71.63,71.53,71.6,29400.0,54.0143,54.0294,53.9539,54.0067,29400.0
2012-09-11 12:50:00,71.6,71.67,71.59,71.64,7000.0,54.0067,54.0595,53.9992,54.0369,7000.0
2012-09-11 13:00:00,71.67,71.67,71.58,71.65,16000.0,54.0595,54.0595,53.9916,54.0444,16000.0
2012-09-11 13:10:00,71.63,71.73,71.6,71.71,10100.0,54.0294,54.1048,54.0067,54.0897,10100.0
2012-09-11 13:20:00,71.71,71.74,71.64,71.7,9500.0,54.0897,54.1123,54.0369,54.0822,9500.0
2012-09-11 13:30:00,71.69,71.74,71.69,71.73,12600.0,54.0746,54.1123,54.0746,54.1048,12600.0
2012-09-11 13:40:00,71.72,71.77,71.69,71.76,9200.0,54.0972,54.135,54.0746,54.1274,9200.0
2012-09-11 13:50:00,71.76,71.76,71.71,71.73,8100.0,54.1274,54.1274,54.0897,54.1048,8100.0
2012-09-11 14:00:00,71.71,71.79,71.71,71.75,8400.0,54.0897,54.15,54.0897,54.1199,8400.0
2012-09-11 14:10:00,71.75,71.78,71.71,71.71,11000.0,54.1199,54.1425,54.0897,54.0897,11000.0
2012-09-11 14:20:00,71.72,71.77,71.72,71.76,10400.0,54.0972,54.135,54.0972,54.1274,10400.0
2012-09-11 14:30:00,71.76,71.77,71.68,71.7,5600.0,54.1274,54.135,54.0671,54.0822,5600.0
2012-09-11 14:40:00,71.7,71.7,71.55,71.55,25200.0,54.0822,54.0822,53.969,53.969,25200.0
2012-09-11 14:50:00,71.55,71.61,71.53,71.54,24500.0,53.969,54.0143,53.9539,53.9615,24500.0
2012-09-11 15:00:00,71.55,71.67,71.53,71.58,75300.0,53.969,54.0595,53.9539,53.9916,75300.0
2012-09-11 15:10:00,71.58,71.66,71.57,71.58,29900.0,53.9916,54.052,53.9841,53.9916,29900.0
2012-09-11 15:20:00,71.58,71.74,71.54,71.73,49300.0,53.9916,54.1123,53.9615,54.1048,49300.0
2012-09-11 15:30:00,71.71,71.71,71.59,71.61,37800.0,54.0897,54.0897,53.9992,54.0143,37800.0
2012-09-11 15:40:00,71.63,71.7,71.57,71.7,50100.0,54.0294,54.0822,53.9841,54.0822,50100.0
2012-09-11 15:50:00,71.69,71.8,71.68,71.74,176000.0,54.0746,54.1576,54.0671,54.1123,176000.0
2012-09-12 09:30:00,72.03,72.07,71.62,71.83,32700.0,54.3311,54.3612,54.0218,54.1802,32700.0
2012-09-12 09:40:00,71.83,71.93,71.68,71.74,43800.0,54.1802,54.2556,54.0671,54.1123,43800.0
2012-09-12 09:50:00,71.74,71.81,71.55,71.55,48700.0,54.1123,54.1651,53.969,53.969,48700.0
2012-09-12 10:00:00,71.56,71.62,71.51,71.54,33600.0,53.9766,54.0218,53.9388,53.9615,33600.0
2012-09-12 10:10:00,71.54,71.56,71.47,71.48,31300.0,53.9615,53.9766,53.9087,53.9162,31300.0
2012-09-12 10:20:00,71.48,71.55,71.44,71.45,29800.0,53.9162,53.969,53.886,53.8936,29800.0
2012-09-12 10:30:00,71.44,71.65,71.44,71.58,28800.0,53.886,54.0444,53.886,53.9916,28800.0
2012-09-12 10:40:00,71.59,71.71,71.58,71.65,36200.0,53.9992,54.0897,53.9916,54.0444,36200.0
2012-09-12 10:50:00,71.64,71.69,71.54,71.56,21600.0,54.0369,54.0746,53.9615,53.9766,21600.0
2012-09-12 11:00:00,71.58,71.68,71.57,71.62,10900.0,53.9916,54.0671,53.9841,54.0218,10900.0
2012-09-12 11:10:00,71.63,71.71,71.63,71.71,17700.0,54.0294,54.0897,54.0294,54.0897,17700.0
2012-09-12 11:20:00,71.71,71.86,71.71,71.84,17300.0,54.0897,54.2028,54.0897,54.1878,17300.0
2012-09-12 11:30:00,71.84,71.91,71.79,71.79,38300.0,54.1878,54.2406,54.15,54.15,38300.0
2012-09-12 11:40:00,71.79,71.79,71.73,71.73,11800.0,54.15,54.15,54.1048,54.1048,11800.0
2012-09-12 11:50:00,71.73,71.73,71.66,71.66,10700.0,54.1048,54.1048,54.052,54.052,10700.0
2012-09-12 12:00:00,71.67,71.7,71.65,71.65,12000.0,54.0595,54.0822,54.0444,54.0444,12000.0
2012-09-12 12:10:00,71.64,71.79,71.64,71.79,25700.0,54.0369,54.15,54.0369,54.15,25700.0
2012-09-12 12:20:00,71.8,71.83,71.76,71.8,8900.0,54.1576,54.1802,54.1274,54.1576,8900.0
2012-09-12 12:30:00,71.79,71.79,71.72,71.78,36000.0,54.15,54.15,54.0972,54.1425,36000.0
2012-09-12 12:40:00,71.77,71.8,71.71,71.74,21000.0,54.135,54.1576,54.0897,54.1123,21000.0
2012-09-12 12:50:00,71.74,71.8,71.73,71.78,31700.0,54.1123,54.1576,54.1048,54.1425,31700.0
2012-09-12 13:00:00,71.78,71.96,71.77,71.96,75300.0,54.1425,54.2783,54.135,54.2783,75300.0
2012-09-12 13:10:00,71.95,72.0,71.92,71.93,23700.0,54.2707,54.3084,54.2481,54.2556,23700.0
2012-09-12 13:20:00,71.92,71.96,71.86,71.88,16900.0,54.2481,54.2783,54.2028,54.2179,16900.0
2012-09-12 13:30:00,71.9,71.93,71.81,71.82,17600.0,54.233,54.2556,54.1651,54.1727,17600.0
2012-09-12 13:40:00,71.81,71.9,71.81,71.9,17400.0,54.1651,54.233,54.1651,54.233,17400.0
2012-09-12 13:50:00,71.9,71.9,71.79,71.79,18600.0,54.233,54.233,54.15,54.15,18600.0
2012-09-12 14:00:00,71.8,71.88,71.76,71.85,16200.0,54.1576,54.2179,54.1274,54.1953,16200.0
2012-09-12 14:10:00,71.86,71.86,71.76,71.76,20400.0,54.2028,54.2028,54.1274,54.1274,20400.0
2012-09-12 14:20:00,71.78,71.8,71.73,71.78,27100.0,54.1425,54.1576,54.1048,54.1425,27100.0
2012-09-12 14:30:00,71.78,71.84,71.68,71.7,30200.0,54.1425,54.1878,54.0671,54.0822,30200.0
2012-09-12 14:40:00,71.68,71.8,71.67,71.75,20700.0,54.0671,54.1576,54.0595,54.1199,20700.0
2012-09-12 14:50:00,71.75,71.79,71.75,71.78,23300.0,54.1199,54.15,54.1199,54.1425,23300.0
2012-09-12 15:00:00,71.78,71.81,71.72,71.72,19600.0,54.1425,54.1651,54.0972,54.0972,19600.0
2012-09-12 15:10:00,71.72,71.75,71.66,71.75,28800.0,54.0972,54.1199,54.052,54.1199,28800.0
2012-09-12 15:20:00,71.76,71.89,71.75,71.88,33300.0,54.1274,54.2255,54.1199,54.2179,33300.0
2012-09-12 15:30:00,71.87,71.88,71.76,71.83,41700.0,54.2104,54.2179,54.1274,54.1802,41700.0
2012-09-12 15:40:00,71.83,71.87,71.75,71.76,65900.0,54.1802,54.2104,54.1199,54.1274,65900.0
2012-09-12 15:50:00,71.76,71.96,71.75,71.94,156600.0,54.1274,54.2783,54.1199,54.2632,156600.0
2012-09-13 09:30:00,71.91,72.39,71.91,72.37,41200.0,54.2406,54.6026,54.2406,54.5875,41200.0
2012-09-13 09:40:00,72.38,72.47,72.24,72.43,45400.0,54.5951,54.663,54.4895,54.6328,45400.0
2012-09-13 09:50:00,72.41,72.5,72.32,72.43,31300.0,54.6177,54.6856,54.5498,54.6328,31300.0
2012-09-13 10:00:00,72.45,72.45,72.35,72.42,26300.0,54.6479,54.6479,54.5724,54.6252,26300.0
2012-09-13 10:10:00,72.39,72.53,72.39,72.49,18000.0,54.6026,54.7082,54.6026,54.678,18000.0
2012-09-13 10:20:00,72.47,72.54,72.45,72.49,27300.0,54.663,54.7158,54.6479,54.678,27300.0
2012-09-13 10:30:00,72.5,72.62,72.49,72.51,18000.0,54.6856,54.7761,54.678,54.6931,18000.0
2012-09-13 10:40:00,72.51,72.52,72.36,72.43,73800.0,54.6931,54.7007,54.58,54.6328,73800.0
2012-09-13 10:50:00,72.42,72.43,72.35,72.42,69700.0,54.6252,54.6328,54.5724,54.6252,69700.0
2012-09-13 11:00:00,72.4,72.5,72.4,72.42,93600.0,54.6102,54.6856,54.6102,54.6252,93600.0
2012-09-13 11:10:00,72.42,72.44,72.34,72.38,24500.0,54.6252,54.6403,54.5649,54.5951,24500.0
2012-09-13 11:20:00,72.39,72.39,72.28,72.29,44100.0,54.6026,54.6026,54.5196,54.5272,44100.0
2012-09-13 11:30:00,72.3,72.36,72.28,72.35,32300.0,54.5347,54.58,54.5196,54.5724,32300.0
2012-09-13 11:40:00,72.34,72.37,72.26,72.3,36600.0,54.5649,54.5875,54.5046,54.5347,36600.0
2012-09-13 11:50:00,72.29,72.31,72.2,72.23,39200.0,54.5272,54.5423,54.4593,54.4819,39200.0
2012-09-13 12:00:00,72.25,72.27,72.17,72.21,37100.0,54.497,54.5121,54.4367,54.4668,37100.0
2012-09-13 12:10:00,72.2,72.21,72.04,72.12,60200.0,54.4593,54.4668,54.3386,54.399,60200.0
2012-09-13 12:20:00,72.13,72.16,72.06,72.1,27600.0,54.4065,54.4291,54.3537,54.3839,27600.0
2012-09-13 12:30:00,72.14,72.6,72.07,72.33,63700.0,54.414,54.761,54.3612,54.5574,63700.0
2012-09-13 12:40:00,72.34,72.65,72.33,72.49,56700.0,54.5649,54.7987,54.5574,54.678,56700.0
2012-09-13 12:50:00,72.42,72.64,72.4,72.63,19700.0,54.6252,54.7912,54.6102,54.7836,19700.0
2012-09-13 13:00:00,72.62,72.79,72.62,72.68,32300.0,54.7761,54.9043,54.7761,54.8214,32300.0
2012-09-13 13:10:00,72.69,72.73,72.53,72.64,23300.0,54.8289,54.8591,54.7082,54.7912,23300.0
2012-09-13 13:20:00,72.65,72.83,72.6,72.83,26600.0,54.7987,54.9345,54.761,54.9345,26600.0
2012-09-13 13:30:00,72.83,72.94,72.75,72.81,49200.0,54.9345,55.0175,54.8742,54.9194,49200.0
2012-09-13 13:40:00,72.81,72.83,72.7,72.8,22000.0,54.9194,54.9345,54.8364,54.9119,22000.0
2012-09-13 13:50:00,72.79,72.84,72.76,72.8,18700.0,54.9043,54.942,54.8817,54.9119,18700.0
2012-09-13 14:00:00,72.8,73.0,72.8,72.9,42200.0,54.9119,55.0627,54.9119,54.9873,42200.0
2012-09-13 14:10:00,72.9,72.99,72.89,72.95,37500.0,54.9873,55.0552,54.9798,55.025,37500.0
2012-09-13 14:20:00,72.95,73.2,72.95,73.15,65100.0,55.025,55.2136,55.025,55.1759,65100.0
2012-09-13 14:30:00,73.15,73.17,72.97,72.98,39300.0,55.1759,55.191,55.0401,55.0476,39300.0
2012-09-13 14:40:00,73.0,73.1,72.95,72.98,51500.0,55.0627,55.1382,55.025,55.0476,51500.0
2012-09-13 14:50:00,72.96,72.98,72.81,72.85,68400.0,55.0326,55.0476,54.9194,54.9496,68400.0
2012-09-13 15:00:00,72.84,72.87,72.75,72.83,51700.0,54.942,54.9647,54.8742,54.9345,51700.0
2012-09-13 15:10:00,72.84,72.89,72.75,72.8,49000.0,54.942,54.9798,54.8742,54.9119,49000.0
2012-09-13 15:20:00,72.8,72.93,72.79,72.9,53900.0,54.9119,55.0099,54.9043,54.9873,53900.0
2012-09-13 15:30:00,72.9,73.03,72.9,73.0,45100.0,54.9873,55.0854,54.9873,55.0627,45100.0
2012-09-13 15:40:00,72.99,73.07,72.95,72.98,61700.0,55.0552,55.1155,55.025,55.0476,61700.0
2012-09-13 15:50:00,72.98,72.98,72.75,72.78,363500.0,55.0476,55.0476,54.8742,54.8968,363500.0
2012-09-14 09:30:00,72.95,73.1,72.66,72.81,129600.0,55.025,55.1382,54.8063,54.9194,129600.0
2012-09-14 09:40:00,72.84,73.01,72.65,72.8,128200.0,54.942,55.0703,54.7987,54.9119,128200.0
2012-09-14 09:50:00,72.78,72.82,72.35,72.41,122900.0,54.8968,54.927,54.5724,54.6177,122900.0
2012-09-14 10:00:00,72.41,72.62,72.25,72.26,91000.0,54.6177,54.7761,54.497,54.5046,91000.0
2012-09-14 10:10:00,72.26,72.7,72.25,72.7,91400.0,54.5046,54.8364,54.497,54.8364,91400.0
2012-09-14 10:20:00,72.7,72.7,72.56,72.58,78700.0,54.8364,54.8364,54.7308,54.7459,78700.0
2012-09-14 10:30:00,72.59,72.63,72.38,72.4,76700.0,54.7535,54.7836,54.5951,54.6102,76700.0
2012-09-14 10:40:00,72.4,72.42,71.96,72.04,202500.0,54.6102,54.6252,54.2783,54.3386,202500.0
2012-09-14 10:50:00,72.05,72.09,72.0,72.0,58400.0,54.3462,54.3763,54.3084,54.3084,58400.0
2012-09-14 11:00:00,72.0,72.09,71.92,72.0,145100.0,54.3084,54.3763,54.2481,54.3084,145100.0
2012-09-14 11:10:00,72.01,72.02,71.91,71.91,56200.0,54.316,54.3235,54.2406,54.2406,56200.0
2012-09-14 11:20:00,71.93,72.02,71.93,72.0,46000.0,54.2556,54.3235,54.2556,54.3084,46000.0
2012-09-14 11:30:00,72.0,72.02,71.82,71.82,49900.0,54.3084,54.3235,54.1727,54.1727,49900.0
2012-09-14 11:40:00,71.82,71.84,71.71,71.73,73500.0,54.1727,54.1878,54.0897,54.1048,73500.0
2012-09-14 11:50:00,71.73,71.77,71.62,71.68,48700.0,54.1048,54.135,54.0218,54.0671,48700.0
2012-09-14 12:00:00,71.68,71.8,71.66,71.8,46900.0,54.0671,54.1576,54.052,54.1576,46900.0
2012-09-14 12:10:00,71.8,71.88,71.76,71.88,27600.0,54.1576,54.2179,54.1274,54.2179,27600.0
2012-09-14 12:20:00,71.88,71.92,71.84,71.89,33600.0,54.2179,54.2481,54.1878,54.2255,33600.0
2012-09-14 12:30:00,71.89,71.93,71.78,71.78,36100.0,54.2255,54.2556,54.1425,54.1425,36100.0
2012-09-14 12:40:00,71.78,71.8,71.71,71.71,34100.0,54.1425,54.1576,54.0897,54.0897,34100.0
2012-09-14 12:50:00,71.7,71.74,71.59,71.59,48300.0,54.0822,54.1123,53.9992,53.9992,48300.0
2012-09-14 13:00:00,71.6,71.64,71.52,71.61,28800.0,54.0067,54.0369,53.9464,54.0143,28800.0
2012-09-14 13:10:00,71.63,71.63,71.5,71.52,28000.0,54.0294,54.0294,53.9313,53.9464,28000.0
2012-09-14 13:20:00,71.52,71.52,71.39,71.4,51900.0,53.9464,53.9464,53.8483,53.8559,51900.0
2012-09-14 13:30:00,71.41,71.42,71.35,71.37,63100.0,53.8634,53.871,53.8182,53.8332,63100.0
2012-09-14 13:40:00,71.37,71.41,71.33,71.33,44500.0,53.8332,53.8634,53.8031,53.8031,44500.0
2012-09-14 13:50:00,71.33,71.42,71.32,71.38,71600.0,53.8031,53.871,53.7955,53.8408,71600.0
2012-09-14 14:00:00,71.38,71.4,71.34,71.37,55200.0,53.8408,53.8559,53.8106,53.8332,55200.0
2012-09-14 14:10:00,71.38,71.42,71.36,71.39,57900.0,53.8408,53.871,53.8257,53.8483,57900.0
2012-09-14 14:20:00,71.39,71.49,71.36,71.47,33500.0,53.8483,53.9238,53.8257,53.9087,33500.0
2012-09-14 14:30:00,71.47,71.48,71.4,71.41,47700.0,53.9087,53.9162,53.8559,53.8634,47700.0
2012-09-14 14:40:00,71.42,71.46,71.33,71.44,129500.0,53.871,53.9011,53.8031,53.886,129500.0
2012-09-14 14:50:00,71.44,71.49,71.37,71.44,97000.0,53.886,53.9238,53.8332,53.886,97000.0
2012-09-14 15:00:00,71.44,71.46,71.3,71.3,46500.0,53.886,53.9011,53.7804,53.7804,46500.0
2012-09-14 15:10:00,71.31,71.32,71.17,71.18,77100.0,53.788,53.7955,53.6824,53.6899,77100.0
2012-09-14 15:20:00,71.18,71.18,71.07,71.17,75800.0,53.6899,53.6899,53.607,53.6824,75800.0
2012-09-14 15:30:00,71.17,71.27,71.11,71.25,85000.0,53.6824,53.7578,53.6371,53.7427,85000.0
2012-09-14 15:40:00,71.24,71.31,71.15,71.19,107200.0,53.7352,53.788,53.6673,53.6975,107200.0
2012-09-14 15:50:00,71.19,71.36,71.16,71.36,231500.0,53.6975,53.8257,53.6748,53.8257,231500.0
2012-09-17 09:30:00,71.19,71.64,71.12,71.38,111100.0,53.6975,54.0369,53.6447,53.8408,111100.0
2012-09-17 09:40:00,71.38,71.42,71.12,71.27,66400.0,53.8408,53.871,53.6447,53.7578,66400.0
2012-09-17 09:50:00,71.29,71.35,71.17,71.32,59800.0,53.7729,53.8182,53.6824,53.7955,59800.0
2012-09-17 10:00:00,71.34,71.44,71.32,71.4,46500.0,53.8106,53.886,53.7955,53.8559,46500.0
2012-09-17 10:10:00,71.39,71.39,71.29,71.31,55300.0,53.8483,53.8483,53.7729,53.788,55300.0
2012-09-17 10:20:00,71.3,71.33,71.26,71.31,38600.0,53.7804,53.8031,53.7503,53.788,38600.0
2012-09-17 10:30:00,71.31,71.36,71.2,71.21,57300.0,53.788,53.8257,53.705,53.7126,57300.0
2012-09-17 10:40:00,71.2,71.41,71.17,71.41,52600.0,53.705,53.8634,53.6824,53.8634,52600.0
2012-09-17 10:50:00,71.43,71.45,71.18,71.24,44700.0,53.8785,53.8936,53.6899,53.7352,44700.0
2012-09-17 11:00:00,71.25,71.28,71.18,71.27,39700.0,53.7427,53.7654,53.6899,53.7578,39700.0
2012-09-17 11:10:00,71.28,71.33,71.18,71.26,44400.0,53.7654,53.8031,53.6899,53.7503,44400.0
2012-09-17 11:20:00,71.25,71.28,71.22,71.25,23300.0,53.7427,53.7654,53.7201,53.7427,23300.0
2012-09-17 11:30:00,71.26,71.33,71.24,71.26,42900.0,53.7503,53.8031,53.7352,53.7503,42900.0
2012-09-17 11:40:00,71.27,71.32,71.26,71.3,29400.0,53.7578,53.7955,53.7503,53.7804,29400.0
2012-09-17 11:50:00,71.31,71.34,71.22,71.24,37500.0,53.788,53.8106,53.7201,53.7352,37500.0
2012-09-17 12:00:00,71.24,71.31,71.22,71.29,58900.0,53.7352,53.788,53.7201,53.7729,58900.0
2012-09-17 12:10:00,71.29,71.31,71.24,71.26,32300.0,53.7729,53.788,53.7352,53.7503,32300.0
2012-09-17 12:20:00,71.26,71.39,71.26,71.38,29500.0,53.7503,53.8483,53.7503,53.8408,29500.0
2012-09-17 12:30:00,71.39,71.41,71.36,71.39,24000.0,53.8483,53.8634,53.8257,53.8483,24000.0
2012-09-17 12:40:00,71.4,71.47,71.4,71.43,18400.0,53.8559,53.9087,53.8559,53.8785,18400.0
2012-09-17 12:50:00,71.42,71.43,71.38,71.42,14000.0,53.871,53.8785,53.8408,53.871,14000.0
2012-09-17 13:00:00,71.42,71.44,71.39,71.43,11100.0,53.871,53.886,53.8483,53.8785,11100.0
2012-09-17 13:10:00,71.44,71.45,71.4,71.41,30500.0,53.886,53.8936,53.8559,53.8634,30500.0
2012-09-17 13:20:00,71.41,71.41,71.36,71.41,36300.0,53.8634,53.8634,53.8257,53.8634,36300.0
2012-09-17 13:30:00,71.41,71.42,71.35,71.39,26400.0,53.8634,53.871,53.8182,53.8483,26400.0
2012-09-17 13:40:00,71.39,71.39,71.36,71.38,26300.0,53.8483,53.8483,53.8257,53.8408,26300.0
2012-09-17 13:50:00,71.38,71.38,71.34,71.38,35400.0,53.8408,53.8408,53.8106,53.8408,35400.0
2012-09-17 14:00:00,71.37,71.37,71.26,71.32,32200.0,53.8332,53.8332,53.7503,53.7955,32200.0
2012-09-17 14:10:00,71.31,71.38,71.28,71.36,28300.0,53.788,53.8408,53.7654,53.8257,28300.0
2012-09-17 14:20:00,71.38,71.38,71.29,71.33,32500.0,53.8408,53.8408,53.7729,53.8031,32500.0
2012-09-17 14:30:00,71.32,71.39,71.31,71.37,33700.0,53.7955,53.8483,53.788,53.8332,33700.0
2012-09-17 14:40:00,71.36,71.36,71.3,71.31,35100.0,53.8257,53.8257,53.7804,53.788,35100.0
2012-09-17 14:50:00,71.31,71.34,71.28,71.33,22400.0,53.788,53.8106,53.7654,53.8031,22400.0
2012-09-17 15:00:00,71.33,71.34,71.29,71.3,26300.0,53.8031,53.8106,53.7729,53.7804,26300.0
2012-09-17 15:10:00,71.29,71.32,71.17,71.18,68400.0,53.7729,53.7955,53.6824,53.6899,68400.0
2012-09-17 15:20:00,71.18,71.2,71.07,71.1,57900.0,53.6899,53.705,53.607,53.6296,57900.0
2012-09-17 15:30:00,71.1,71.15,71.1,71.13,50400.0,53.6296,53.6673,53.6296,53.6522,50400.0
2012-09-17 15:40:00,71.13,71.14,71.04,71.08,84100.0,53.6522,53.6598,53.5843,53.6145,84100.0
2012-09-17 15:50:00,71.08,71.2,71.07,71.19,198400.0,53.6145,53.705,53.607,53.6975,198400.0
2012-09-18 09:30:00,71.35,71.38,71.01,71.38,82700.0,53.8182,53.8408,53.5617,53.8408,82700.0
2012-09-18 09:40:00,71.37,71.37,71.08,71.12,38100.0,53.8332,53.8332,53.6145,53.6447,38100.0
2012-09-18 09:50:00,71.15,71.37,71.13,71.3,56400.0,53.6673,53.8332,53.6522,53.7804,56400.0
2012-09-18 10:00:00,71.31,71.46,71.25,71.34,38300.0,53.788,53.9011,53.7427,53.8106,38300.0
2012-09-18 10:10:00,71.34,71.4,71.14,71.14,45900.0,53.8106,53.8559,53.6598,53.6598,45900.0
2012-09-18 10:20:00,71.16,71.28,71.16,71.26,44200.0,53.6748,53.7654,53.6748,53.7503,44200.0
2012-09-18 10:30:00,71.27,71.37,71.26,71.31,38100.0,53.7578,53.8332,53.7503,53.788,38100.0
2012-09-18 10:40:00,71.31,71.31,71.21,71.26,18900.0,53.788,53.788,53.7126,53.7503,18900.0
2012-09-18 10:50:00,71.24,71.43,71.24,71.4,38900.0,53.7352,53.8785,53.7352,53.8559,38900.0
2012-09-18 11:00:00,71.41,71.46,71.33,71.41,105100.0,53.8634,53.9011,53.8031,53.8634,105100.0
2012-09-18 11:10:00,71.41,71.46,71.32,71.34,83700.0,53.8634,53.9011,53.7955,53.8106,83700.0
2012-09-18 11:20:00,71.34,71.39,71.3,71.38,27700.0,53.8106,53.8483,53.7804,53.8408,27700.0
2012-09-18 11:30:00,71.38,71.38,71.26,71.31,50600.0,53.8408,53.8408,53.7503,53.788,50600.0
2012-09-18 11:40:00,71.31,71.34,71.22,71.22,49100.0,53.788,53.8106,53.7201,53.7201,49100.0
2012-09-18 11:50:00,71.21,71.27,71.21,71.21,34000.0,53.7126,53.7578,53.7126,53.7126,34000.0
2012-09-18 12:00:00,71.2,71.25,71.19,71.24,18100.0,53.705,53.7427,53.6975,53.7352,18100.0
2012-09-18 12:10:00,71.23,71.23,71.1,71.12,21100.0,53.7276,53.7276,53.6296,53.6447,21100.0
2012-09-18 12:20:00,71.1,71.19,71.1,71.15,50000.0,53.6296,53.6975,53.6296,53.6673,50000.0
2012-09-18 12:30:00,71.15,71.18,71.05,71.1,69000.0,53.6673,53.6899,53.5919,53.6296,69000.0
2012-09-18 12:40:00,71.11,71.2,71.11,71.17,22100.0,53.6371,53.705,53.6371,53.6824,22100.0
2012-09-18 12:50:00,71.17,71.3,71.15,71.26,19400.0,53.6824,53.7804,53.6673,53.7503,19400.0
2012-09-18 13:00:00,71.27,71.31,71.22,71.28,49300.0,53.7578,53.788,53.7201,53.7654,49300.0
2012-09-18 13:10:00,71.27,71.41,71.27,71.37,14800.0,53.7578,53.8634,53.7578,53.8332,14800.0
2012-09-18 13:20:00,71.38,71.39,71.29,71.29,11400.0,53.8408,53.8483,53.7729,53.7729,11400.0
2012-09-18 13:30:00,71.3,71.38,71.29,71.37,14000.0,53.7804,53.8408,53.7729,53.8332,14000.0
2012-09-18 13:40:00,71.37,71.41,71.37,71.37,47700.0,53.8332,53.8634,53.8332,53.8332,47700.0
2012-09-18 13:50:00,71.36,71.38,71.3,71.34,32800.0,53.8257,53.8408,53.7804,53.8106,32800.0
2012-09-18 14:00:00,71.34,71.36,71.31,71.35,21500.0,53.8106,53.8257,53.788,53.8182,21500.0
2012-09-18 14:10:00,71.34,71.35,71.3,71.31,21800.0,53.8106,53.8182,53.7804,53.788,21800.0
2012-09-18 14:20:00,71.31,71.34,71.24,71.27,27000.0,53.788,53.8106,53.7352,53.7578,27000.0
2012-09-18 14:30:00,71.27,71.29,71.24,71.25,17700.0,53.7578,53.7729,53.7352,53.7427,17700.0
2012-09-18 14:40:00,71.25,71.33,71.24,71.25,45100.0,53.7427,53.8031,53.7352,53.7427,45100.0
2012-09-18 14:50:00,71.25,71.25,71.18,71.18,49700.0,53.7427,53.7427,53.6899,53.6899,49700.0
2012-09-18 15:00:00,71.19,71.21,71.15,71.17,68700.0,53.6975,53.7126,53.6673,53.6824,68700.0
2012-09-18 15:10:00,71.17,71.21,71.16,71.18,26400.0,53.6824,53.7126,53.6748,53.6899,26400.0
2012-09-18 15:20:00,71.19,71.21,71.16,71.21,26000.0,53.6975,53.7126,53.6748,53.7126,26000.0
2012-09-18 15:30:00,71.2,71.21,71.16,71.21,40200.0,53.705,53.7126,53.6748,53.7126,40200.0
2012-09-18 15:40:00,71.2,71.21,71.14,71.19,45900.0,53.705,53.7126,53.6598,53.6975,45900.0
2012-09-18 15:50:00,71.18,71.21,71.11,71.12,215800.0,53.6899,53.7126,53.6371,53.6447,215800.0
2012-09-19 09:30:00,71.11,71.28,71.1,71.19,95100.0,53.6371,53.7654,53.6296,53.6975,95100.0
2012-09-19 09:40:00,71.19,71.19,71.05,71.09,111600.0,53.6975,53.6975,53.5919,53.622,111600.0
2012-09-19 09:50:00,71.08,71.09,70.87,70.88,135100.0,53.6145,53.622,53.4561,53.4636,135100.0
2012-09-19 10:00:00,70.89,70.96,70.84,70.94,105000.0,53.4712,53.524,53.4335,53.5089,105000.0
2012-09-19 10:10:00,70.93,71.01,70.88,70.95,89600.0,53.5014,53.5617,53.4636,53.5164,89600.0
2012-09-19 10:20:00,70.96,71.0,70.89,71.0,75600.0,53.524,53.5542,53.4712,53.5542,75600.0
2012-09-19 10:30:00,71.0,71.0,70.91,70.97,64800.0,53.5542,53.5542,53.4863,53.5315,64800.0
2012-09-19 10:40:00,70.96,71.11,70.92,71.09,82400.0,53.524,53.6371,53.4938,53.622,82400.0
2012-09-19 10:50:00,71.08,71.09,71.03,71.06,43000.0,53.6145,53.622,53.5768,53.5994,43000.0
2012-09-19 11:00:00,71.05,71.06,70.98,71.06,57600.0,53.5919,53.5994,53.5391,53.5994,57600.0
2012-09-19 11:10:00,71.05,71.05,70.97,71.0,57800.0,53.5919,53.5919,53.5315,53.5542,57800.0
2012-09-19 11:20:00,71.0,71.03,70.95,70.95,41600.0,53.5542,53.5768,53.5164,53.5164,41600.0
2012-09-19 11:30:00,70.95,70.97,70.91,70.92,17800.0,53.5164,53.5315,53.4863,53.4938,17800.0
2012-09-19 11:40:00,70.93,70.99,70.92,70.94,49300.0,53.5014,53.5466,53.4938,53.5089,49300.0
2012-09-19 11:50:00,70.94,70.95,70.87,70.88,27100.0,53.5089,53.5164,53.4561,53.4636,27100.0
2012-09-19 12:00:00,70.87,70.92,70.83,70.92,46000.0,53.4561,53.4938,53.4259,53.4938,46000.0
2012-09-19 12:10:00,70.92,70.95,70.79,70.8,51000.0,53.4938,53.5164,53.3958,53.4033,51000.0
2012-09-19 12:20:00,70.8,70.89,70.8,70.87,32400.0,53.4033,53.4712,53.4033,53.4561,32400.0
2012-09-19 12:30:00,70.88,70.88,70.82,70.84,70500.0,53.4636,53.4636,53.4184,53.4335,70500.0
2012-09-19 12:40:00,70.83,70.85,70.81,70.84,26700.0,53.4259,53.441,53.4108,53.4335,26700.0
2012-09-19 12:50:00,70.84,70.89,70.82,70.84,33000.0,53.4335,53.4712,53.4184,53.4335,33000.0
2012-09-19 13:00:00,70.85,70.89,70.82,70.82,35800.0,53.441,53.4712,53.4184,53.4184,35800.0
2012-09-19 13:10:00,70.81,70.83,70.77,70.82,55200.0,53.4108,53.4259,53.3807,53.4184,55200.0
2012-09-19 13:20:00,70.81,70.96,70.81,70.95,35800.0,53.4108,53.524,53.4108,53.5164,35800.0
2012-09-19 13:30:00,70.96,70.96,70.89,70.9,20600.0,53.524,53.524,53.4712,53.4787,20600.0
2012-09-19 13:40:00,70.9,70.95,70.83,70.83,76200.0,53.4787,53.5164,53.4259,53.4259,76200.0
2012-09-19 13:50:00,70.83,70.87,70.79,70.8,48800.0,53.4259,53.4561,53.3958,53.4033,48800.0
2012-09-19 14:00:00,70.79,70.93,70.79,70.93,46000.0,53.3958,53.5014,53.3958,53.5014,46000.0
2012-09-19 14:10:00,70.92,70.99,70.92,70.97,71700.0,53.4938,53.5466,53.4938,53.5315,71700.0
2012-09-19 14:20:00,70.96,71.04,70.94,70.96,59100.0,53.524,53.5843,53.5089,53.524,59100.0
2012-09-19 14:30:00,70.96,71.1,70.95,70.95,62600.0,53.524,53.6296,53.5164,53.5164,62600.0
2012-09-19 14:40:00,70.95,70.95,70.8,70.83,57000.0,53.5164,53.5164,53.4033,53.4259,57000.0
2012-09-19 14:50:00,70.81,70.82,70.72,70.8,48000.0,53.4108,53.4184,53.343,53.4033,48000.0
2012-09-19 15:00:00,70.8,70.85,70.74,70.84,59100.0,53.4033,53.441,53.358,53.4335,59100.0
2012-09-19 15:10:00,70.85,70.88,70.83,70.86,63000.0,53.441,53.4636,53.4259,53.4486,63000.0
2012-09-19 15:20:00,70.85,70.86,70.74,70.81,74200.0,53.441,53.4486,53.358,53.4108,74200.0
2012-09-19 15:30:00,70.8,70.8,70.63,70.73,165300.0,53.4033,53.4033,53.2751,53.3505,165300.0
2012-09-19 15:40:00,70.73,70.81,70.69,70.78,174500.0,53.3505,53.4108,53.3203,53.3882,174500.0
2012-09-19 15:50:00,70.77,70.81,70.64,70.65,222300.0,53.3807,53.4108,53.2826,53.2902,222300.0
2012-09-20 09:30:00,70.42,70.81,70.19,70.73,84900.0,53.1167,53.4108,52.9432,53.3505,84900.0
2012-09-20 09:40:00,70.73,70.78,70.62,70.65,49800.0,53.3505,53.3882,53.2675,53.2902,49800.0
2012-09-20 09:50:00,70.65,70.72,70.64,70.66,54900.0,53.2902,53.343,53.2826,53.2977,54900.0
2012-09-20 10:00:00,70.65,70.68,70.53,70.54,72900.0,53.2902,53.3128,53.1996,53.2072,72900.0
2012-09-20 10:10:00,70.55,70.63,70.5,70.58,82600.0,53.2147,53.2751,53.177,53.2374,82600.0
2012-09-20 10:20:00,70.58,70.62,70.53,70.57,54700.0,53.2374,53.2675,53.1996,53.2298,54700.0
2012-09-20 10:30:00,70.57,70.75,70.57,70.75,51500.0,53.2298,53.3656,53.2298,53.3656,51500.0
2012-09-20 10:40:00,70.75,70.84,70.73,70.78,56100.0,53.3656,53.4335,53.3505,53.3882,56100.0
2012-09-20 10:50:00,70.77,70.88,70.76,70.88,55800.0,53.3807,53.4636,53.3731,53.4636,55800.0
2012-09-20 11:00:00,70.89,70.91,70.77,70.79,46800.0,53.4712,53.4863,53.3807,53.3958,46800.0
2012-09-20 11:10:00,70.8,70.86,70.79,70.86,31200.0,53.4033,53.4486,53.3958,53.4486,31200.0
2012-09-20 11:20:00,70.85,70.87,70.8,70.8,38100.0,53.441,53.4561,53.4033,53.4033,38100.0
2012-09-20 11:30:00,70.81,70.84,70.78,70.82,32700.0,53.4108,53.4335,53.3882,53.4184,32700.0
2012-09-20 11:40:00,70.82,70.92,70.82,70.9,43700.0,53.4184,53.4938,53.4184,53.4787,43700.0
2012-09-20 11:50:00,70.9,70.9,70.83,70.85,24800.0,53.4787,53.4787,53.4259,53.441,24800.0
2012-09-20 12:00:00,70.85,70.87,70.83,70.84,42500.0,53.441,53.4561,53.4259,53.4335,42500.0
2012-09-20 12:10:00,70.84,70.85,70.8,70.81,38000.0,53.4335,53.441,53.4033,53.4108,38000.0
2012-09-20 12:20:00,70.82,70.83,70.78,70.79,26000.0,53.4184,53.4259,53.3882,53.3958,26000.0
2012-09-20 12:30:00,70.79,70.84,70.77,70.82,13200.0,53.3958,53.4335,53.3807,53.4184,13200.0
2012-09-20 12:40:00,70.82,70.83,70.78,70.78,33900.0,53.4184,53.4259,53.3882,53.3882,33900.0
2012-09-20 12:50:00,70.77,70.8,70.76,70.78,38000.0,53.3807,53.4033,53.3731,53.3882,38000.0
2012-09-20 13:00:00,70.77,70.81,70.77,70.79,55300.0,53.3807,53.4108,53.3807,53.3958,55300.0
2012-09-20 13:10:00,70.78,70.83,70.77,70.83,26300.0,53.3882,53.4259,53.3807,53.4259,26300.0
2012-09-20 13:20:00,70.82,70.82,70.77,70.79,67200.0,53.4184,53.4184,53.3807,53.3958,67200.0
2012-09-20 13:30:00,70.78,70.78,70.67,70.68,109700.0,53.3882,53.3882,53.3052,53.3128,109700.0
2012-09-20 13:40:00,70.68,70.68,70.51,70.64,77500.0,53.3128,53.3128,53.1846,53.2826,77500.0
2012-09-20 13:50:00,70.65,70.66,70.6,70.61,31400.0,53.2902,53.2977,53.2524,53.26,31400.0
2012-09-20 14:00:00,70.6,70.63,70.57,70.6,33800.0,53.2524,53.2751,53.2298,53.2524,33800.0
2012-09-20 14:10:00,70.61,70.66,70.59,70.63,31200.0,53.26,53.2977,53.2449,53.2751,31200.0
2012-09-20 14:20:00,70.62,70.74,70.62,70.72,54800.0,53.2675,53.358,53.2675,53.343,54800.0
2012-09-20 14:30:00,70.71,70.73,70.64,70.66,50600.0,53.3354,53.3505,53.2826,53.2977,50600.0
2012-09-20 14:40:00,70.67,70.69,70.6,70.65,36100.0,53.3052,53.3203,53.2524,53.2902,36100.0
2012-09-20 14:50:00,70.65,70.65,70.59,70.6,50600.0,53.2902,53.2902,53.2449,53.2524,50600.0
2012-09-20 15:00:00,70.61,70.7,70.6,70.69,56700.0,53.26,53.3279,53.2524,53.3203,56700.0
2012-09-20 15:10:00,70.69,70.69,70.63,70.65,44600.0,53.3203,53.3203,53.2751,53.2902,44600.0
2012-09-20 15:20:00,70.66,70.74,70.65,70.71,46500.0,53.2977,53.358,53.2902,53.3354,46500.0
2012-09-20 15:30:00,70.71,70.72,70.68,70.7,67100.0,53.3354,53.343,53.3128,53.3279,67100.0
2012-09-20 15:40:00,70.7,70.75,70.7,70.7,90000.0,53.3279,53.3656,53.3279,53.3279,90000.0
2012-09-20 15:50:00,70.71,70.85,70.63,70.85,417700.0,53.3354,53.441,53.2751,53.441,417700.0
2012-09-21 09:30:00,71.07,71.12,70.8,70.86,431000.0,53.607,53.6447,53.4033,53.4486,431000.0
2012-09-21 09:40:00,70.86,71.04,70.8,71.0,121000.0,53.4486,53.5843,53.4033,53.5542,121000.0
2012-09-21 09:50:00,71.01,71.06,71.0,71.0,74400.0,53.5617,53.5994,53.5542,53.5542,74400.0
2012-09-21 10:00:00,71.02,71.18,71.0,71.16,92100.0,53.5692,53.6899,53.5542,53.6748,92100.0
2012-09-21 10:10:00,71.17,71.19,71.1,71.19,67400.0,53.6824,53.6975,53.6296,53.6975,67400.0
2012-09-21 10:20:00,71.18,71.21,71.15,71.2,61900.0,53.6899,53.7126,53.6673,53.705,61900.0
2012-09-21 10:30:00,71.2,71.23,71.2,71.2,64200.0,53.705,53.7276,53.705,53.705,64200.0
2012-09-21 10:40:00,71.2,71.33,71.17,71.3,123400.0,53.705,53.8031,53.6824,53.7804,123400.0
2012-09-21 10:50:00,71.3,71.32,71.23,71.29,84200.0,53.7804,53.7955,53.7276,53.7729,84200.0
2012-09-21 11:00:00,71.29,71.3,71.15,71.16,62700.0,53.7729,53.7804,53.6673,53.6748,62700.0
2012-09-21 11:10:00,71.16,71.17,71.08,71.1,107200.0,53.6748,53.6824,53.6145,53.6296,107200.0
2012-09-21 11:20:00,71.1,71.17,71.08,71.16,57600.0,53.6296,53.6824,53.6145,53.6748,57600.0
2012-09-21 11:30:00,71.15,71.17,71.1,71.1,82900.0,53.6673,53.6824,53.6296,53.6296,82900.0
2012-09-21 11:40:00,71.09,71.1,70.93,70.93,64200.0,53.622,53.6296,53.5014,53.5014,64200.0
2012-09-21 11:50:00,70.93,70.93,70.65,70.65,87100.0,53.5014,53.5014,53.2902,53.2902,87100.0
2012-09-21 12:00:00,70.66,70.75,70.64,70.66,70600.0,53.2977,53.3656,53.2826,53.2977,70600.0
2012-09-21 12:10:00,70.67,70.68,70.52,70.55,91100.0,53.3052,53.3128,53.1921,53.2147,91100.0
2012-09-21 12:20:00,70.54,70.68,70.54,70.65,52500.0,53.2072,53.3128,53.2072,53.2902,52500.0
2012-09-21 12:30:00,70.65,70.69,70.6,70.66,56700.0,53.2902,53.3203,53.2524,53.2977,56700.0
2012-09-21 12:40:00,70.67,70.71,70.63,70.66,25200.0,53.3052,53.3354,53.2751,53.2977,25200.0
2012-09-21 12:50:00,70.65,70.67,70.57,70.59,39900.0,53.2902,53.3052,53.2298,53.2449,39900.0
2012-09-21 13:00:00,70.59,70.64,70.58,70.59,22600.0,53.2449,53.2826,53.2374,53.2449,22600.0
2012-09-21 13:10:00,70.59,70.59,70.52,70.56,36900.0,53.2449,53.2449,53.1921,53.2223,36900.0
2012-09-21 13:20:00,70.56,70.57,70.48,70.48,34600.0,53.2223,53.2298,53.1619,53.1619,34600.0
2012-09-21 13:30:00,70.49,70.58,70.48,70.58,38200.0,53.1695,53.2374,53.1619,53.2374,38200.0
2012-09-21 13:40:00,70.57,70.62,70.56,70.6,36200.0,53.2298,53.2675,53.2223,53.2524,36200.0
2012-09-21 13:50:00,70.61,70.61,70.49,70.55,49100.0,53.26,53.26,53.1695,53.2147,49100.0
2012-09-21 14:00:00,70.55,70.58,70.51,70.56,21000.0,53.2147,53.2374,53.1846,53.2223,21000.0
2012-09-21 14:10:00,70.56,70.61,70.46,70.48,66800.0,53.2223,53.26,53.1468,53.1619,66800.0
2012-09-21 14:20:00,70.49,70.51,70.42,70.43,103500.0,53.1695,53.1846,53.1167,53.1242,103500.0
2012-09-21 14:30:00,70.43,70.48,70.41,70.45,40700.0,53.1242,53.1619,53.1091,53.1393,40700.0
2012-09-21 14:40:00,70.46,70.55,70.45,70.51,26800.0,53.1468,53.2147,53.1393,53.1846,26800.0
2012-09-21 14:50:00,70.5,70.58,70.46,70.56,35700.0,53.177,53.2374,53.1468,53.2223,35700.0
2012-09-21 15:00:00,70.56,70.58,70.52,70.55,41100.0,53.2223,53.2374,53.1921,53.2147,41100.0
2012-09-21 15:10:00,70.55,70.59,70.55,70.57,56700.0,53.2147,53.2449,53.2147,53.2298,56700.0
2012-09-21 15:20:00,70.57,70.65,70.52,70.55,65800.0,53.2298,53.2902,53.1921,53.2147,65800.0
2012-09-21 15:30:00,70.55,70.65,70.55,70.6,75100.0,53.2147,53.2902,53.2147,53.2524,75100.0
2012-09-21 15:40:00,70.59,70.63,70.43,70.45,133100.0,53.2449,53.2751,53.1242,53.1393,133100.0
2012-09-21 15:50:00,70.45,70.51,70.41,70.43,268000.0,53.1393,53.1846,53.1091,53.1242,268000.0
2012-09-24 09:30:00,70.3,70.31,70.12,70.24,53700.0,53.0262,53.0337,52.8904,52.9809,53700.0
2012-09-24 09:40:00,70.21,70.26,70.07,70.11,57800.0,52.9583,52.996,52.8527,52.8828,57800.0
2012-09-24 09:50:00,70.11,70.24,70.0,70.02,121600.0,52.8828,52.9809,52.7999,52.815,121600.0
2012-09-24 10:00:00,70.04,70.4,70.02,70.29,63200.0,52.83,53.1016,52.815,53.0186,63200.0
2012-09-24 10:10:00,70.28,70.52,70.25,70.5,33300.0,53.0111,53.1921,52.9884,53.177,33300.0
2012-09-24 10:20:00,70.49,70.74,70.42,70.72,46000.0,53.1695,53.358,53.1167,53.343,46000.0
2012-09-24 10:30:00,70.73,70.82,70.66,70.72,26100.0,53.3505,53.4184,53.2977,53.343,26100.0
2012-09-24 10:40:00,70.71,70.75,70.65,70.68,32700.0,53.3354,53.3656,53.2902,53.3128,32700.0
2012-09-24 10:50:00,70.68,70.77,70.61,70.76,32400.0,53.3128,53.3807,53.26,53.3731,32400.0
2012-09-24 11:00:00,70.75,70.77,70.69,70.75,35000.0,53.3656,53.3807,53.3203,53.3656,35000.0
2012-09-24 11:10:00,70.75,70.78,70.69,70.76,37100.0,53.3656,53.3882,53.3203,53.3731,37100.0
2012-09-24 11:20:00,70.75,70.76,70.57,70.62,58800.0,53.3656,53.3731,53.2298,53.2675,58800.0
2012-09-24 11:30:00,70.6,70.66,70.57,70.61,57300.0,53.2524,53.2977,53.2298,53.26,57300.0
2012-09-24 11:40:00,70.6,70.71,70.59,70.64,47600.0,53.2524,53.3354,53.2449,53.2826,47600.0
2012-09-24 11:50:00,70.64,70.69,70.63,70.67,15500.0,53.2826,53.3203,53.2751,53.3052,15500.0
2012-09-24 12:00:00,70.67,70.71,70.65,70.69,15600.0,53.3052,53.3354,53.2902,53.3203,15600.0
2012-09-24 12:10:00,70.7,70.74,70.68,70.69,14000.0,53.3279,53.358,53.3128,53.3203,14000.0
2012-09-24 12:20:00,70.69,70.7,70.64,70.66,15400.0,53.3203,53.3279,53.2826,53.2977,15400.0
2012-09-24 12:30:00,70.64,70.67,70.63,70.64,12900.0,53.2826,53.3052,53.2751,53.2826,12900.0
2012-09-24 12:40:00,70.63,70.65,70.62,70.62,10800.0,53.2751,53.2902,53.2675,53.2675,10800.0
2012-09-24 12:50:00,70.62,70.67,70.62,70.66,24300.0,53.2675,53.3052,53.2675,53.2977,24300.0
2012-09-24 13:00:00,70.67,70.68,70.65,70.68,23200.0,53.3052,53.3128,53.2902,53.3128,23200.0
2012-09-24 13:10:00,70.68,70.73,70.68,70.72,23000.0,53.3128,53.3505,53.3128,53.343,23000.0
2012-09-24 13:20:00,70.71,70.75,70.7,70.73,16700.0,53.3354,53.3656,53.3279,53.3505,16700.0
2012-09-24 13:30:00,70.72,70.74,70.69,70.72,19200.0,53.343,53.358,53.3203,53.343,19200.0
2012-09-24 13:40:00,70.72,70.76,70.67,70.72,25700.0,53.343,53.3731,53.3052,53.343,25700.0
2012-09-24 13:50:00,70.72,70.73,70.67,70.69,28500.0,53.343,53.3505,53.3052,53.3203,28500.0
2012-09-24 14:00:00,70.69,70.74,70.67,70.67,21000.0,53.3203,53.358,53.3052,53.3052,21000.0
2012-09-24 14:10:00,70.67,70.72,70.65,70.7,29500.0,53.3052,53.343,53.2902,53.3279,29500.0
2012-09-24 14:20:00,70.71,70.8,70.71,70.8,25200.0,53.3354,53.4033,53.3354,53.4033,25200.0
2012-09-24 14:30:00,70.81,70.83,70.77,70.78,24400.0,53.4108,53.4259,53.3807,53.3882,24400.0
2012-09-24 14:40:00,70.78,70.89,70.78,70.86,46900.0,53.3882,53.4712,53.3882,53.4486,46900.0
2012-09-24 14:50:00,70.85,70.94,70.84,70.87,33700.0,53.441,53.5089,53.4335,53.4561,33700.0
2012-09-24 15:00:00,70.87,70.88,70.78,70.82,33200.0,53.4561,53.4636,53.3882,53.4184,33200.0
2012-09-24 15:10:00,70.82,70.91,70.76,70.91,41900.0,53.4184,53.4863,53.3731,53.4863,41900.0
2012-09-24 15:20:00,70.91,70.96,70.86,70.93,51000.0,53.4863,53.524,53.4486,53.5014,51000.0
2012-09-24 15:30:00,70.93,70.93,70.88,70.92,75500.0,53.5014,53.5014,53.4636,53.4938,75500.0
2012-09-24 15:40:00,70.91,70.98,70.89,70.97,125800.0,53.4863,53.5391,53.4712,53.5315,125800.0
2012-09-24 15:50:00,70.97,70.98,70.84,70.9,218000.0,53.5315,53.5391,53.4335,53.4787,218000.0
2012-09-25 09:30:00,70.96,71.28,70.92,71.19,40900.0,53.524,53.7654,53.4938,53.6975,40900.0
2012-09-25 09:40:00,71.21,71.25,71.12,71.14,34500.0,53.7126,53.7427,53.6447,53.6598,34500.0
2012-09-25 09:50:00,71.12,71.16,71.06,71.07,16700.0,53.6447,53.6748,53.5994,53.607,16700.0
2012-09-25 10:00:00,71.1,71.33,71.09,71.29,62800.0,53.6296,53.8031,53.622,53.7729,62800.0
2012-09-25 10:10:00,71.27,71.33,71.23,71.26,26600.0,53.7578,53.8031,53.7276,53.7503,26600.0
2012-09-25 10:20:00,71.29,71.43,71.26,71.35,49500.0,53.7729,53.8785,53.7503,53.8182,49500.0
2012-09-25 10:30:00,71.35,71.4,71.33,71.36,34400.0,53.8182,53.8559,53.8031,53.8257,34400.0
2012-09-25 10:40:00,71.35,71.5,71.34,71.5,21800.0,53.8182,53.9313,53.8106,53.9313,21800.0
2012-09-25 10:50:00,71.49,71.58,71.36,71.38,41800.0,53.9238,53.9916,53.8257,53.8408,41800.0
2012-09-25 11:00:00,71.36,71.41,71.32,71.35,82100.0,53.8257,53.8634,53.7955,53.8182,82100.0
2012-09-25 11:10:00,71.35,71.35,71.25,71.25,530700.0,53.8182,53.8182,53.7427,53.7427,530700.0
2012-09-25 11:20:00,71.25,71.37,71.25,71.26,42200.0,53.7427,53.8332,53.7427,53.7503,42200.0
2012-09-25 11:30:00,71.26,71.27,71.22,71.25,47300.0,53.7503,53.7578,53.7201,53.7427,47300.0
2012-09-25 11:40:00,71.23,71.31,71.19,71.19,46900.0,53.7276,53.788,53.6975,53.6975,46900.0
2012-09-25 11:50:00,71.21,71.31,71.21,71.26,65200.0,53.7126,53.788,53.7126,53.7503,65200.0
2012-09-25 12:00:00,71.26,71.29,71.23,71.26,35000.0,53.7503,53.7729,53.7276,53.7503,35000.0
2012-09-25 12:10:00,71.25,71.27,71.18,71.21,28400.0,53.7427,53.7578,53.6899,53.7126,28400.0
2012-09-25 12:20:00,71.22,71.27,71.21,71.25,54200.0,53.7201,53.7578,53.7126,53.7427,54200.0
2012-09-25 12:30:00,71.24,71.26,71.08,71.08,50800.0,53.7352,53.7503,53.6145,53.6145,50800.0
2012-09-25 12:40:00,71.09,71.13,71.0,71.08,37600.0,53.622,53.6522,53.5542,53.6145,37600.0
2012-09-25 12:50:00,71.08,71.14,71.07,71.14,13500.0,53.6145,53.6598,53.607,53.6598,13500.0
2012-09-25 13:00:00,71.11,71.12,70.98,71.01,115800.0,53.6371,53.6447,53.5391,53.5617,115800.0
2012-09-25 13:10:00,71.0,71.03,70.94,70.97,17400.0,53.5542,53.5768,53.5089,53.5315,17400.0
2012-09-25 13:20:00,70.95,70.95,70.84,70.89,17400.0,53.5164,53.5164,53.4335,53.4712,17400.0
2012-09-25 13:30:00,70.88,70.97,70.85,70.96,34800.0,53.4636,53.5315,53.441,53.524,34800.0
2012-09-25 13:40:00,70.95,70.99,70.93,70.97,33500.0,53.5164,53.5466,53.5014,53.5315,33500.0
2012-09-25 13:50:00,70.97,71.01,70.94,70.97,108900.0,53.5315,53.5617,53.5089,53.5315,108900.0
2012-09-25 14:00:00,70.97,70.98,70.94,70.97,70100.0,53.5315,53.5391,53.5089,53.5315,70100.0
2012-09-25 14:10:00,70.96,71.03,70.94,71.0,76400.0,53.524,53.5768,53.5089,53.5542,76400.0
2012-09-25 14:20:00,71.0,71.02,70.81,70.82,65100.0,53.5542,53.5692,53.4108,53.4184,65100.0
2012-09-25 14:30:00,70.81,70.81,70.72,70.73,38600.0,53.4108,53.4108,53.343,53.3505,38600.0
2012-09-25 14:40:00,70.73,70.79,70.67,70.75,82000.0,53.3505,53.3958,53.3052,53.3656,82000.0
2012-09-25 14:50:00,70.75,70.77,70.65,70.66,87200.0,53.3656,53.3807,53.2902,53.2977,87200.0
2012-09-25 15:00:00,70.67,70.73,70.66,70.7,61600.0,53.3052,53.3505,53.2977,53.3279,61600.0
2012-09-25 15:10:00,70.71,70.82,70.67,70.69,130200.0,53.3354,53.4184,53.3052,53.3203,130200.0
2012-09-25 15:20:00,70.68,70.74,70.55,70.55,88800.0,53.3128,53.358,53.2147,53.2147,88800.0
2012-09-25 15:30:00,70.55,70.57,70.32,70.34,130700.0,53.2147,53.2298,53.0412,53.0563,130700.0
2012-09-25 15:40:00,70.34,70.35,70.14,70.23,117400.0,53.0563,53.0639,52.9055,52.9734,117400.0
2012-09-25 15:50:00,70.22,70.31,70.06,70.09,301600.0,52.9658,53.0337,52.8451,52.8678,301600.0
2012-09-26 09:30:00,70.1,70.5,70.03,70.44,60400.0,52.8753,53.177,52.8225,53.1318,60400.0
2012-09-26 09:40:00,70.37,70.6,70.35,70.52,49300.0,53.079,53.2524,53.0639,53.1921,49300.0
2012-09-26 09:50:00,70.49,70.79,70.48,70.74,36500.0,53.1695,53.3958,53.1619,53.358,36500.0
2012-09-26 10:00:00,70.75,70.75,70.51,70.63,83500.0,53.3656,53.3656,53.1846,53.2751,83500.0
2012-09-26 10:10:00,70.64,70.73,70.62,70.72,33000.0,53.2826,53.3505,53.2675,53.343,33000.0
2012-09-26 10:20:00,70.72,70.72,70.57,70.62,31200.0,53.343,53.343,53.2298,53.2675,31200.0
2012-09-26 10:30:00,70.62,70.67,70.47,70.58,52900.0,53.2675,53.3052,53.1544,53.2374,52900.0
2012-09-26 10:40:00,70.57,70.8,70.54,70.79,36300.0,53.2298,53.4033,53.2072,53.3958,36300.0
2012-09-26 10:50:00,70.79,70.82,70.67,70.67,46800.0,53.3958,53.4184,53.3052,53.3052,46800.0
2012-09-26 11:00:00,70.68,70.77,70.68,70.76,36500.0,53.3128,53.3807,53.3128,53.3731,36500.0
2012-09-26 11:10:00,70.76,70.91,70.7,70.89,60100.0,53.3731,53.4863,53.3279,53.4712,60100.0
2012-09-26 11:20:00,70.91,71.17,70.86,71.16,66500.0,53.4863,53.6824,53.4486,53.6748,66500.0
2012-09-26 11:30:00,71.16,71.33,71.12,71.29,113100.0,53.6748,53.8031,53.6447,53.7729,113100.0
2012-09-26 11:40:00,71.28,71.66,71.28,71.63,151600.0,53.7654,54.052,53.7654,54.0294,151600.0
2012-09-26 11:50:00,71.63,71.64,71.19,71.27,42000.0,54.0294,54.0369,53.6975,53.7578,42000.0
2012-09-26 12:00:00,71.27,71.28,71.01,71.03,50900.0,53.7578,53.7654,53.5617,53.5768,50900.0
2012-09-26 12:10:00,71.02,71.21,71.02,71.2,41500.0,53.5692,53.7126,53.5692,53.705,41500.0
2012-09-26 12:20:00,71.2,71.22,71.0,71.0,40400.0,53.705,53.7201,53.5542,53.5542,40400.0
2012-09-26 12:30:00,71.0,71.09,71.0,71.08,24100.0,53.5542,53.622,53.5542,53.6145,24100.0
2012-09-26 12:40:00,71.08,71.1,71.01,71.03,22100.0,53.6145,53.6296,53.5617,53.5768,22100.0
2012-09-26 12:50:00,71.03,71.16,71.02,71.14,25400.0,53.5768,53.6748,53.5692,53.6598,25400.0
2012-09-26 13:00:00,71.17,71.2,71.11,71.15,22000.0,53.6824,53.705,53.6371,53.6673,22000.0
2012-09-26 13:10:00,71.16,71.21,71.11,71.14,21500.0,53.6748,53.7126,53.6371,53.6598,21500.0
2012-09-26 13:20:00,71.14,71.22,71.14,71.22,31400.0,53.6598,53.7201,53.6598,53.7201,31400.0
2012-09-26 13:30:00,71.21,71.25,71.14,71.16,35000.0,53.7126,53.7427,53.6598,53.6748,35000.0
2012-09-26 13:40:00,71.16,71.19,71.09,71.14,40200.0,53.6748,53.6975,53.622,53.6598,40200.0
2012-09-26 13:50:00,71.15,71.22,71.1,71.12,62900.0,53.6673,53.7201,53.6296,53.6447,62900.0
2012-09-26 14:00:00,71.09,71.23,71.08,71.1,47700.0,53.622,53.7276,53.6145,53.6296,47700.0
2012-09-26 14:10:00,71.13,71.13,71.02,71.08,24100.0,53.6522,53.6522,53.5692,53.6145,24100.0
2012-09-26 14:20:00,71.07,71.07,70.94,70.94,24800.0,53.607,53.607,53.5089,53.5089,24800.0
2012-09-26 14:30:00,70.94,70.99,70.87,70.93,27700.0,53.5089,53.5466,53.4561,53.5014,27700.0
2012-09-26 14:40:00,70.94,71.0,70.94,70.95,17900.0,53.5089,53.5542,53.5089,53.5164,17900.0
2012-09-26 14:50:00,70.95,70.95,70.82,70.9,31200.0,53.5164,53.5164,53.4184,53.4787,31200.0
2012-09-26 15:00:00,70.89,70.89,70.82,70.86,39900.0,53.4712,53.4712,53.4184,53.4486,39900.0
2012-09-26 15:10:00,70.86,70.91,70.81,70.86,48800.0,53.4486,53.4863,53.4108,53.4486,48800.0
2012-09-26 15:20:00,70.86,70.91,70.81,70.81,29200.0,53.4486,53.4863,53.4108,53.4108,29200.0
2012-09-26 15:30:00,70.82,70.82,70.72,70.72,60400.0,53.4184,53.4184,53.343,53.343,60400.0
2012-09-26 15:40:00,70.73,70.85,70.7,70.76,73000.0,53.3505,53.441,53.3279,53.3731,73000.0
2012-09-26 15:50:00,70.78,70.8,70.67,70.75,205500.0,53.3882,53.4033,53.3052,53.3656,205500.0
2012-09-27 09:30:00,70.67,70.95,70.51,70.51,35500.0,53.4778,53.6897,53.3567,53.3567,35500.0
2012-09-27 09:40:00,70.53,70.81,70.51,70.79,38700.0,53.3718,53.5837,53.3567,53.5686,38700.0
2012-09-27 09:50:00,70.81,70.81,70.65,70.81,22000.0,53.5837,53.5837,53.4626,53.5837,22000.0
2012-09-27 10:00:00,70.79,70.93,70.72,70.92,30400.0,53.5686,53.6745,53.5156,53.667,30400.0
2012-09-27 10:10:00,70.92,70.98,70.81,70.86,32600.0,53.667,53.7124,53.5837,53.6216,32600.0
2012-09-27 10:20:00,70.86,70.96,70.81,70.85,39000.0,53.6216,53.6972,53.5837,53.614,39000.0
2012-09-27 10:30:00,70.84,70.86,70.77,70.82,29100.0,53.6064,53.6216,53.5535,53.5913,29100.0
2012-09-27 10:40:00,70.83,70.93,70.82,70.93,22000.0,53.5989,53.6745,53.5913,53.6745,22000.0
2012-09-27 10:50:00,70.92,71.0,70.91,70.99,67300.0,53.667,53.7275,53.6594,53.7199,67300.0
2012-09-27 11:00:00,70.99,71.03,70.95,70.96,30700.0,53.7199,53.7502,53.6897,53.6972,30700.0
2012-09-27 11:10:00,70.98,71.1,70.96,70.99,29700.0,53.7124,53.8032,53.6972,53.7199,29700.0
2012-09-27 11:20:00,71.0,71.04,70.87,70.97,20300.0,53.7275,53.7578,53.6291,53.7048,20300.0
2012-09-27 11:30:00,70.96,70.96,70.87,70.89,14200.0,53.6972,53.6972,53.6291,53.6443,14200.0
2012-09-27 11:40:00,70.9,70.95,70.89,70.93,15200.0,53.6518,53.6897,53.6443,53.6745,15200.0
2012-09-27 11:50:00,70.94,71.01,70.9,70.99,29300.0,53.6821,53.7351,53.6518,53.7199,29300.0
2012-09-27 12:00:00,70.99,71.08,70.98,71.07,18900.0,53.7199,53.788,53.7124,53.7805,18900.0
2012-09-27 12:10:00,71.07,71.22,71.07,71.21,22900.0,53.7805,53.894,53.7805,53.8864,22900.0
2012-09-27 12:20:00,71.21,71.35,71.19,71.32,19200.0,53.8864,53.9924,53.8713,53.9697,19200.0
2012-09-27 12:30:00,71.32,71.33,71.23,71.25,19500.0,53.9697,53.9772,53.9015,53.9167,19500.0
2012-09-27 12:40:00,71.25,71.28,71.25,71.26,13000.0,53.9167,53.9394,53.9167,53.9242,13000.0
2012-09-27 12:50:00,71.26,71.33,71.25,71.28,16700.0,53.9242,53.9772,53.9167,53.9394,16700.0
2012-09-27 13:00:00,71.26,71.26,71.23,71.23,14400.0,53.9242,53.9242,53.9015,53.9015,14400.0
2012-09-27 13:10:00,71.23,71.31,71.23,71.3,18200.0,53.9015,53.9621,53.9015,53.9545,18200.0
2012-09-27 13:20:00,71.3,71.32,71.15,71.3,188300.0,53.9545,53.9697,53.841,53.9545,188300.0
2012-09-27 13:30:00,71.28,71.3,71.23,71.29,28800.0,53.9394,53.9545,53.9015,53.947,28800.0
2012-09-27 13:40:00,71.29,71.38,71.28,71.32,18400.0,53.947,54.0151,53.9394,53.9697,18400.0
2012-09-27 13:50:00,71.31,71.31,71.1,71.17,20700.0,53.9621,53.9621,53.8032,53.8561,20700.0
2012-09-27 14:00:00,71.18,71.22,71.15,71.18,14900.0,53.8637,53.894,53.841,53.8637,14900.0
2012-09-27 14:10:00,71.18,71.26,71.18,71.26,13300.0,53.8637,53.9242,53.8637,53.9242,13300.0
2012-09-27 14:20:00,71.26,71.27,71.24,71.26,19300.0,53.9242,53.9318,53.9091,53.9242,19300.0
2012-09-27 14:30:00,71.25,71.26,71.19,71.25,21900.0,53.9167,53.9242,53.8713,53.9167,21900.0
2012-09-27 14:40:00,71.25,71.27,71.23,71.27,12400.0,53.9167,53.9318,53.9015,53.9318,12400.0
2012-09-27 14:50:00,71.27,71.36,71.27,71.33,30700.0,53.9318,53.9999,53.9318,53.9772,30700.0
2012-09-27 15:00:00,71.31,71.35,71.28,71.29,29700.0,53.9621,53.9924,53.9394,53.947,29700.0
2012-09-27 15:10:00,71.28,71.29,71.17,71.19,36600.0,53.9394,53.947,53.8561,53.8713,36600.0
2012-09-27 15:20:00,71.17,71.19,71.05,71.05,27100.0,53.8561,53.8713,53.7653,53.7653,27100.0
2012-09-27 15:30:00,71.06,71.08,71.01,71.01,44300.0,53.7729,53.788,53.7351,53.7351,44300.0
2012-09-27 15:40:00,71.01,71.08,70.98,71.04,118700.0,53.7351,53.788,53.7124,53.7578,118700.0
2012-09-27 15:50:00,71.03,71.07,70.9,71.04,234000.0,53.7502,53.7805,53.6518,53.7578,234000.0
2012-09-28 09:30:00,70.83,71.4,70.76,71.2,90300.0,53.5989,54.0302,53.5459,53.8788,90300.0
2012-09-28 09:40:00,71.2,71.25,70.97,71.23,76100.0,53.8788,53.9167,53.7048,53.9015,76100.0
2012-09-28 09:50:00,71.21,71.34,71.08,71.28,38300.0,53.8864,53.9848,53.788,53.9394,38300.0
2012-09-28 10:00:00,71.29,71.3,71.08,71.18,61100.0,53.947,53.9545,53.788,53.8637,61100.0
2012-09-28 10:10:00,71.2,71.24,71.05,71.07,36300.0,53.8788,53.9091,53.7653,53.7805,36300.0
2012-09-28 10:20:00,71.08,71.25,71.08,71.23,70200.0,53.788,53.9167,53.788,53.9015,70200.0
2012-09-28 10:30:00,71.19,71.26,71.13,71.23,46700.0,53.8713,53.9242,53.8259,53.9015,46700.0
2012-09-28 10:40:00,71.21,71.3,71.17,71.27,50500.0,53.8864,53.9545,53.8561,53.9318,50500.0
2012-09-28 10:50:00,71.27,71.34,71.24,71.32,24600.0,53.9318,53.9848,53.9091,53.9697,24600.0
2012-09-28 11:00:00,71.33,71.33,71.24,71.27,58400.0,53.9772,53.9772,53.9091,53.9318,58400.0
2012-09-28 11:10:00,71.27,71.29,71.09,71.14,22300.0,53.9318,53.947,53.7956,53.8334,22300.0
2012-09-28 11:20:00,71.12,71.16,71.1,71.1,60900.0,53.8183,53.8486,53.8032,53.8032,60900.0
2012-09-28 11:30:00,71.11,71.17,71.06,71.07,44300.0,53.8107,53.8561,53.7729,53.7805,44300.0
2012-09-28 11:40:00,71.08,71.09,70.98,71.0,99500.0,53.788,53.7956,53.7124,53.7275,99500.0
2012-09-28 11:50:00,71.0,71.03,70.97,71.02,90800.0,53.7275,53.7502,53.7048,53.7426,90800.0
2012-09-28 12:00:00,71.02,71.16,70.99,71.13,69200.0,53.7426,53.8486,53.7199,53.8259,69200.0
2012-09-28 12:10:00,71.15,71.29,71.13,71.25,31400.0,53.841,53.947,53.8259,53.9167,31400.0
2012-09-28 12:20:00,71.26,71.29,71.21,71.21,26400.0,53.9242,53.947,53.8864,53.8864,26400.0
2012-09-28 12:30:00,71.21,71.28,71.21,71.24,26800.0,53.8864,53.9394,53.8864,53.9091,26800.0
2012-09-28 12:40:00,71.25,71.26,71.21,71.23,13400.0,53.9167,53.9242,53.8864,53.9015,13400.0
2012-09-28 12:50:00,71.24,71.28,71.23,71.25,22900.0,53.9091,53.9394,53.9015,53.9167,22900.0
2012-09-28 13:00:00,71.24,71.25,71.18,71.22,19200.0,53.9091,53.9167,53.8637,53.894,19200.0
2012-09-28 13:10:00,71.2,71.29,71.15,71.26,56800.0,53.8788,53.947,53.841,53.9242,56800.0
2012-09-28 13:20:00,71.26,71.34,71.25,71.31,48600.0,53.9242,53.9848,53.9167,53.9621,48600.0
2012-09-28 13:30:00,71.32,71.43,71.31,71.43,25100.0,53.9697,54.0529,53.9621,54.0529,25100.0
2012-09-28 13:40:00,71.44,71.48,71.42,71.46,27200.0,54.0605,54.0907,54.0453,54.0756,27200.0
2012-09-28 13:50:00,71.46,71.48,71.44,71.48,29500.0,54.0756,54.0907,54.0605,54.0907,29500.0
2012-09-28 14:00:00,71.47,71.55,71.47,71.5,41600.0,54.0832,54.1437,54.0832,54.1059,41600.0
2012-09-28 14:10:00,71.5,71.55,71.4,71.44,41300.0,54.1059,54.1437,54.0302,54.0605,41300.0
2012-09-28 14:20:00,71.43,71.43,71.31,71.33,32100.0,54.0529,54.0529,53.9621,53.9772,32100.0
2012-09-28 14:30:00,71.33,71.35,71.24,71.33,42400.0,53.9772,53.9924,53.9091,53.9772,42400.0
2012-09-28 14:40:00,71.32,71.4,71.3,71.3,72300.0,53.9697,54.0302,53.9545,53.9545,72300.0
2012-09-28 14:50:00,71.3,71.33,71.27,71.29,19500.0,53.9545,53.9772,53.9318,53.947,19500.0
2012-09-28 15:00:00,71.29,71.31,71.27,71.3,45600.0,53.947,53.9621,53.9318,53.9545,45600.0
2012-09-28 15:10:00,71.3,71.36,71.28,71.29,47300.0,53.9545,53.9999,53.9394,53.947,47300.0
2012-09-28 15:20:00,71.29,71.34,71.23,71.27,33100.0,53.947,53.9848,53.9015,53.9318,33100.0
2012-09-28 15:30:00,71.27,71.33,71.22,71.27,80800.0,53.9318,53.9772,53.894,53.9318,80800.0
2012-09-28 15:40:00,71.28,71.5,71.27,71.44,206500.0,53.9394,54.1059,53.9318,54.0605,206500.0
2012-09-28 15:50:00,71.43,71.47,71.36,71.39,243200.0,54.0529,54.0832,53.9999,54.0226,243200.0
2012-10-01 09:30:00,71.61,72.25,71.52,72.25,129300.0,54.1891,54.6734,54.121,54.6734,129300.0
2012-10-01 09:40:00,72.25,72.45,71.94,71.99,127300.0,54.6734,54.8248,54.4388,54.4767,127300.0
2012-10-01 09:50:00,71.99,72.07,71.94,72.01,92500.0,54.4767,54.5372,54.4388,54.4918,92500.0
2012-10-01 10:00:00,72.02,72.3,72.02,72.25,80800.0,54.4994,54.7112,54.4994,54.6734,80800.0
2012-10-01 10:10:00,72.24,72.24,72.05,72.12,46700.0,54.6658,54.6658,54.5221,54.575,46700.0
2012-10-01 10:20:00,72.12,72.31,72.12,72.27,67100.0,54.575,54.7188,54.575,54.6885,67100.0
2012-10-01 10:30:00,72.28,72.3,71.98,72.02,68000.0,54.6961,54.7112,54.4691,54.4994,68000.0
2012-10-01 10:40:00,72.01,72.02,71.87,71.87,53500.0,54.4918,54.4994,54.3859,54.3859,53500.0
2012-10-01 10:50:00,71.86,71.99,71.85,71.93,52700.0,54.3783,54.4767,54.3707,54.4313,52700.0
2012-10-01 11:00:00,71.95,72.0,71.88,71.88,28000.0,54.4464,54.4842,54.3934,54.3934,28000.0
2012-10-01 11:10:00,71.87,71.87,71.72,71.73,33800.0,54.3859,54.3859,54.2723,54.2799,33800.0
2012-10-01 11:20:00,71.74,71.75,71.61,71.62,34700.0,54.2875,54.295,54.1891,54.1967,34700.0
2012-10-01 11:30:00,71.6,71.6,71.46,71.51,45200.0,54.1815,54.1815,54.0756,54.1134,45200.0
2012-10-01 11:40:00,71.51,71.54,71.46,71.52,27500.0,54.1134,54.1361,54.0756,54.121,27500.0
2012-10-01 11:50:00,71.51,71.55,71.32,71.32,46100.0,54.1134,54.1437,53.9697,53.9697,46100.0
2012-10-01 12:00:00,71.32,71.33,71.15,71.2,50400.0,53.9697,53.9772,53.841,53.8788,50400.0
2012-10-01 12:10:00,71.19,71.35,71.19,71.3,48000.0,53.8713,53.9924,53.8713,53.9545,48000.0
2012-10-01 12:20:00,71.29,71.36,71.23,71.27,34900.0,53.947,53.9999,53.9015,53.9318,34900.0
2012-10-01 12:30:00,71.27,71.37,71.14,71.36,35300.0,53.9318,54.0075,53.8334,53.9999,35300.0
2012-10-01 12:40:00,71.37,71.45,71.19,71.21,26400.0,54.0075,54.068,53.8713,53.8864,26400.0
2012-10-01 12:50:00,71.2,71.23,71.08,71.14,33600.0,53.8788,53.9015,53.788,53.8334,33600.0
2012-10-01 13:00:00,71.13,71.18,71.05,71.05,24500.0,53.8259,53.8637,53.7653,53.7653,24500.0
2012-10-01 13:10:00,71.03,71.03,70.92,70.93,48000.0,53.7502,53.7502,53.667,53.6745,48000.0
2012-10-01 13:20:00,70.93,70.98,70.88,70.94,38400.0,53.6745,53.7124,53.6367,53.6821,38400.0
2012-10-01 13:30:00,70.93,70.93,70.77,70.81,37100.0,53.6745,53.6745,53.5535,53.5837,37100.0
2012-10-01 13:40:00,70.79,70.84,70.71,70.77,75400.0,53.5686,53.6064,53.508,53.5535,75400.0
2012-10-01 13:50:00,70.78,71.0,70.76,71.0,43300.0,53.561,53.7275,53.5459,53.7275,43300.0
2012-10-01 14:00:00,70.99,71.12,70.98,71.09,35300.0,53.7199,53.8183,53.7124,53.7956,35300.0
2012-10-01 14:10:00,71.09,71.14,71.0,71.01,42900.0,53.7956,53.8334,53.7275,53.7351,42900.0
2012-10-01 14:20:00,71.02,71.13,70.98,71.12,38900.0,53.7426,53.8259,53.7124,53.8183,38900.0
2012-10-01 14:30:00,71.13,71.3,71.12,71.27,23300.0,53.8259,53.9545,53.8183,53.9318,23300.0
2012-10-01 14:40:00,71.28,71.37,71.2,71.36,31000.0,53.9394,54.0075,53.8788,53.9999,31000.0
2012-10-01 14:50:00,71.35,71.35,71.22,71.24,21700.0,53.9924,53.9924,53.894,53.9091,21700.0
2012-10-01 15:00:00,71.24,71.24,71.07,71.09,31500.0,53.9091,53.9091,53.7805,53.7956,31500.0
2012-10-01 15:10:00,71.09,71.09,70.94,70.94,45200.0,53.7956,53.7956,53.6821,53.6821,45200.0
2012-10-01 15:20:00,70.94,70.98,70.79,70.94,54500.0,53.6821,53.7124,53.5686,53.6821,54500.0
2012-10-01 15:30:00,70.94,71.06,70.93,71.03,49700.0,53.6821,53.7729,53.6745,53.7502,49700.0
2012-10-01 15:40:00,71.03,71.12,70.98,71.08,100700.0,53.7502,53.8183,53.7124,53.788,100700.0
2012-10-01 15:50:00,71.09,71.17,71.02,71.07,126400.0,53.7956,53.8561,53.7426,53.7805,126400.0
2012-10-02 09:30:00,71.09,71.21,70.87,70.92,54400.0,53.7956,53.8864,53.6291,53.667,54400.0
2012-10-02 09:40:00,70.9,71.03,70.84,70.86,72700.0,53.6518,53.7502,53.6064,53.6216,72700.0
2012-10-02 09:50:00,70.84,70.85,70.58,70.61,116500.0,53.6064,53.614,53.4097,53.4324,116500.0
2012-10-02 10:00:00,70.61,70.67,70.45,70.61,207600.0,53.4324,53.4778,53.3113,53.4324,207600.0
2012-10-02 10:10:00,70.61,70.82,70.55,70.68,81100.0,53.4324,53.5913,53.387,53.4853,81100.0
2012-10-02 10:20:00,70.68,70.96,70.66,70.96,88600.0,53.4853,53.6972,53.4702,53.6972,88600.0
2012-10-02 10:30:00,70.97,71.1,70.97,71.07,40200.0,53.7048,53.8032,53.7048,53.7805,40200.0
2012-10-02 10:40:00,71.05,71.23,71.0,71.15,82700.0,53.7653,53.9015,53.7275,53.841,82700.0
2012-10-02 10:50:00,71.14,71.14,70.97,71.0,39300.0,53.8334,53.8334,53.7048,53.7275,39300.0
2012-10-02 11:00:00,71.01,71.18,71.0,71.15,31700.0,53.7351,53.8637,53.7275,53.841,31700.0
2012-10-02 11:10:00,71.14,71.18,71.05,71.17,24900.0,53.8334,53.8637,53.7653,53.8561,24900.0
2012-10-02 11:20:00,71.17,71.23,71.15,71.23,38500.0,53.8561,53.9015,53.841,53.9015,38500.0
2012-10-02 11:30:00,71.22,71.24,71.02,71.1,114000.0,53.894,53.9091,53.7426,53.8032,114000.0
2012-10-02 11:40:00,71.1,71.25,71.0,71.15,79300.0,53.8032,53.9167,53.7275,53.841,79300.0
2012-10-02 11:50:00,71.15,71.29,71.14,71.25,71000.0,53.841,53.947,53.8334,53.9167,71000.0
2012-10-02 12:00:00,71.24,71.37,71.23,71.31,119300.0,53.9091,54.0075,53.9015,53.9621,119300.0
2012-10-02 12:10:00,71.31,71.57,71.31,71.51,76400.0,53.9621,54.1588,53.9621,54.1134,76400.0
2012-10-02 12:20:00,71.53,71.54,71.45,71.5,48100.0,54.1286,54.1361,54.068,54.1059,48100.0
2012-10-02 12:30:00,71.5,71.52,71.38,71.44,60700.0,54.1059,54.121,54.0151,54.0605,60700.0
2012-10-02 12:40:00,71.43,71.52,71.43,71.51,52300.0,54.0529,54.121,54.0529,54.1134,52300.0
2012-10-02 12:50:00,71.5,71.53,71.49,71.5,56600.0,54.1059,54.1286,54.0983,54.1059,56600.0
2012-10-02 13:00:00,71.5,71.5,71.4,71.42,21200.0,54.1059,54.1059,54.0302,54.0453,21200.0
2012-10-02 13:10:00,71.4,71.45,71.4,71.4,20800.0,54.0302,54.068,54.0302,54.0302,20800.0
2012-10-02 13:20:00,71.4,71.42,71.31,71.35,42000.0,54.0302,54.0453,53.9621,53.9924,42000.0
2012-10-02 13:30:00,71.35,71.44,71.28,71.44,10900.0,53.9924,54.0605,53.9394,54.0605,10900.0
2012-10-02 13:40:00,71.44,71.46,71.36,71.36,15100.0,54.0605,54.0756,53.9999,53.9999,15100.0
2012-10-02 13:50:00,71.37,71.44,71.27,71.32,35100.0,54.0075,54.0605,53.9318,53.9697,35100.0
2012-10-02 14:00:00,71.29,71.39,71.29,71.39,49500.0,53.947,54.0226,53.947,54.0226,49500.0
2012-10-02 14:10:00,71.4,71.47,71.38,71.45,32600.0,54.0302,54.0832,54.0151,54.068,32600.0
2012-10-02 14:20:00,71.45,71.48,71.43,71.43,30100.0,54.068,54.0907,54.0529,54.0529,30100.0
2012-10-02 14:30:00,71.43,71.44,71.4,71.4,21100.0,54.0529,54.0605,54.0302,54.0302,21100.0
2012-10-02 14:40:00,71.4,71.42,71.36,71.4,48700.0,54.0302,54.0453,53.9999,54.0302,48700.0
2012-10-02 14:50:00,71.39,71.42,71.35,71.37,77800.0,54.0226,54.0453,53.9924,54.0075,77800.0
2012-10-02 15:00:00,71.37,71.48,71.36,71.44,79900.0,54.0075,54.0907,53.9999,54.0605,79900.0
2012-10-02 15:10:00,71.44,71.5,71.4,71.45,46300.0,54.0605,54.1059,54.0302,54.068,46300.0
2012-10-02 15:20:00,71.45,71.57,71.44,71.54,70900.0,54.068,54.1588,54.0605,54.1361,70900.0
2012-10-02 15:30:00,71.54,71.57,71.49,71.52,60000.0,54.1361,54.1588,54.0983,54.121,60000.0
2012-10-02 15:40:00,71.52,71.58,71.46,71.48,79000.0,54.121,54.1664,54.0756,54.0907,79000.0
2012-10-02 15:50:00,71.48,71.66,71.48,71.65,232600.0,54.0907,54.2269,54.0907,54.2194,232600.0
2012-10-03 09:30:00,71.89,71.95,71.63,71.76,43900.0,54.401,54.4464,54.2042,54.3026,43900.0
2012-10-03 09:40:00,71.76,71.8,71.54,71.62,62400.0,54.3026,54.3329,54.1361,54.1967,62400.0
2012-10-03 09:50:00,71.62,71.76,71.56,71.67,43100.0,54.1967,54.3026,54.1513,54.2345,43100.0
2012-10-03 10:00:00,71.71,71.78,71.6,71.76,41900.0,54.2648,54.3177,54.1815,54.3026,41900.0
2012-10-03 10:10:00,71.78,72.1,71.75,72.1,73000.0,54.3177,54.5599,54.295,54.5599,73000.0
2012-10-03 10:20:00,72.1,72.26,72.04,72.08,63900.0,54.5599,54.681,54.5145,54.5448,63900.0
2012-10-03 10:30:00,72.08,72.25,71.95,72.25,48100.0,54.5448,54.6734,54.4464,54.6734,48100.0
2012-10-03 10:40:00,72.26,72.39,72.24,72.32,45700.0,54.681,54.7793,54.6658,54.7264,45700.0
2012-10-03 10:50:00,72.31,72.34,72.27,72.3,17000.0,54.7188,54.7415,54.6885,54.7112,17000.0
2012-10-03 11:00:00,72.32,72.39,72.28,72.31,45500.0,54.7264,54.7793,54.6961,54.7188,45500.0
2012-10-03 11:10:00,72.31,72.45,72.31,72.45,41600.0,54.7188,54.8248,54.7188,54.8248,41600.0
2012-10-03 11:20:00,72.46,72.6,72.4,72.46,37700.0,54.8323,54.9383,54.7869,54.8323,37700.0
2012-10-03 11:30:00,72.45,72.47,72.39,72.45,15100.0,54.8248,54.8399,54.7793,54.8248,15100.0
2012-10-03 11:40:00,72.43,72.61,72.43,72.6,31000.0,54.8096,54.9458,54.8096,54.9383,31000.0
2012-10-03 11:50:00,72.6,72.74,72.54,72.72,35500.0,54.9383,55.0442,54.8929,55.0291,35500.0
2012-10-03 12:00:00,72.73,72.75,72.55,72.61,48000.0,55.0366,55.0518,54.9004,54.9458,48000.0
2012-10-03 12:10:00,72.61,72.75,72.6,72.71,45100.0,54.9458,55.0518,54.9383,55.0215,45100.0
2012-10-03 12:20:00,72.72,72.9,72.69,72.85,55900.0,55.0291,55.1653,55.0064,55.1274,55900.0
2012-10-03 12:30:00,72.85,72.96,72.83,72.87,61800.0,55.1274,55.2107,55.1123,55.1426,61800.0
2012-10-03 12:40:00,72.87,72.99,72.85,72.94,53200.0,55.1426,55.2334,55.1274,55.1955,53200.0
2012-10-03 12:50:00,72.94,72.94,72.79,72.79,50300.0,55.1955,55.1955,55.082,55.082,50300.0
2012-10-03 13:00:00,72.79,72.87,72.73,72.84,35200.0,55.082,55.1426,55.0366,55.1199,35200.0
2012-10-03 13:10:00,72.84,72.94,72.83,72.92,28100.0,55.1199,55.1955,55.1123,55.1804,28100.0
2012-10-03 13:20:00,72.9,72.97,72.85,72.9,47400.0,55.1653,55.2182,55.1274,55.1653,47400.0
2012-10-03 13:30:00,72.9,72.9,72.65,72.68,54900.0,55.1653,55.1653,54.9761,54.9988,54900.0
2012-10-03 13:40:00,72.67,72.84,72.65,72.79,32800.0,54.9912,55.1199,54.9761,55.082,32800.0
2012-10-03 13:50:00,72.8,72.89,72.78,72.81,44100.0,55.0896,55.1577,55.0745,55.0972,44100.0
2012-10-03 14:00:00,72.81,72.83,72.75,72.82,46900.0,55.0972,55.1123,55.0518,55.1047,46900.0
2012-10-03 14:10:00,72.82,72.85,72.74,72.75,50700.0,55.1047,55.1274,55.0442,55.0518,50700.0
2012-10-03 14:20:00,72.74,72.78,72.71,72.74,75900.0,55.0442,55.0745,55.0215,55.0442,75900.0
2012-10-03 14:30:00,72.75,72.77,72.68,72.74,52200.0,55.0518,55.0669,54.9988,55.0442,52200.0
2012-10-03 14:40:00,72.73,72.77,72.71,72.73,42900.0,55.0366,55.0669,55.0215,55.0366,42900.0
2012-10-03 14:50:00,72.73,72.77,72.71,72.73,42100.0,55.0366,55.0669,55.0215,55.0366,42100.0
2012-10-03 15:00:00,72.73,72.73,72.52,72.56,40800.0,55.0366,55.0366,54.8777,54.908,40800.0
2012-10-03 15:10:00,72.56,72.66,72.52,72.64,33300.0,54.908,54.9837,54.8777,54.9685,33300.0
2012-10-03 15:20:00,72.64,72.81,72.61,72.8,39200.0,54.9685,55.0972,54.9458,55.0896,39200.0
2012-10-03 15:30:00,72.78,72.8,72.65,72.73,78900.0,55.0745,55.0896,54.9761,55.0366,78900.0
2012-10-03 15:40:00,72.73,72.74,72.65,72.71,83700.0,55.0366,55.0442,54.9761,55.0215,83700.0
2012-10-03 15:50:00,72.7,72.72,72.58,72.64,176700.0,55.0139,55.0291,54.9231,54.9685,176700.0
2012-10-04 09:30:00,72.78,72.99,72.77,72.96,69700.0,55.0745,55.2334,55.0669,55.2107,69700.0
2012-10-04 09:40:00,72.94,72.96,72.7,72.75,58300.0,55.1955,55.2107,55.0139,55.0518,58300.0
2012-10-04 09:50:00,72.75,72.82,72.51,72.54,53700.0,55.0518,55.1047,54.8702,54.8929,53700.0
2012-10-04 10:00:00,72.58,72.95,72.54,72.84,47000.0,54.9231,55.2031,54.8929,55.1199,47000.0
2012-10-04 10:10:00,72.86,72.97,72.55,72.66,72000.0,55.135,55.2182,54.9004,54.9837,72000.0
2012-10-04 10:20:00,72.66,72.74,72.63,72.65,89900.0,54.9837,55.0442,54.961,54.9761,89900.0
2012-10-04 10:30:00,72.65,72.67,72.61,72.64,95500.0,54.9761,54.9912,54.9458,54.9685,95500.0
2012-10-04 10:40:00,72.64,72.66,72.57,72.63,97100.0,54.9685,54.9837,54.9156,54.961,97100.0
2012-10-04 10:50:00,72.62,72.7,72.62,72.64,83700.0,54.9534,55.0139,54.9534,54.9685,83700.0
2012-10-04 11:00:00,72.65,72.69,72.59,72.65,83900.0,54.9761,55.0064,54.9307,54.9761,83900.0
2012-10-04 11:10:00,72.65,72.71,72.63,72.68,54500.0,54.9761,55.0215,54.961,54.9988,54500.0
2012-10-04 11:20:00,72.66,72.75,72.64,72.68,43100.0,54.9837,55.0518,54.9685,54.9988,43100.0
2012-10-04 11:30:00,72.69,72.73,72.66,72.68,15500.0,55.0064,55.0366,54.9837,54.9988,15500.0
2012-10-04 11:40:00,72.66,72.68,72.64,72.68,27000.0,54.9837,54.9988,54.9685,54.9988,27000.0
2012-10-04 11:50:00,72.69,72.7,72.65,72.68,21800.0,55.0064,55.0139,54.9761,54.9988,21800.0
2012-10-04 12:00:00,72.67,72.72,72.62,72.68,33700.0,54.9912,55.0291,54.9534,54.9988,33700.0
2012-10-04 12:10:00,72.68,72.73,72.65,72.65,30800.0,54.9988,55.0366,54.9761,54.9761,30800.0
2012-10-04 12:20:00,72.65,72.66,72.62,72.62,33500.0,54.9761,54.9837,54.9534,54.9534,33500.0
2012-10-04 12:30:00,72.63,72.66,72.62,72.62,13100.0,54.961,54.9837,54.9534,54.9534,13100.0
2012-10-04 12:40:00,72.62,72.62,72.59,72.59,37900.0,54.9534,54.9534,54.9307,54.9307,37900.0
2012-10-04 12:50:00,72.6,72.64,72.58,72.6,110800.0,54.9383,54.9685,54.9231,54.9383,110800.0
2012-10-04 13:00:00,72.61,72.65,72.55,72.57,38100.0,54.9458,54.9761,54.9004,54.9156,38100.0
2012-10-04 13:10:00,72.56,72.57,72.43,72.43,35000.0,54.908,54.9156,54.8096,54.8096,35000.0
2012-10-04 13:20:00,72.44,72.45,72.33,72.43,49600.0,54.8172,54.8248,54.7339,54.8096,49600.0
2012-10-04 13:30:00,72.44,72.45,72.39,72.4,47700.0,54.8172,54.8248,54.7793,54.7869,47700.0
2012-10-04 13:40:00,72.4,72.4,72.3,72.31,45000.0,54.7869,54.7869,54.7112,54.7188,45000.0
2012-10-04 13:50:00,72.31,72.34,72.28,72.34,154000.0,54.7188,54.7415,54.6961,54.7415,154000.0
2012-10-04 14:00:00,72.34,72.35,72.19,72.23,32400.0,54.7415,54.7491,54.628,54.6583,32400.0
2012-10-04 14:10:00,72.24,72.27,72.11,72.12,39800.0,54.6658,54.6885,54.5675,54.575,39800.0
2012-10-04 14:20:00,72.12,72.14,72.04,72.06,36600.0,54.575,54.5902,54.5145,54.5296,36600.0
2012-10-04 14:30:00,72.06,72.11,71.99,72.04,47500.0,54.5296,54.5675,54.4767,54.5145,47500.0
2012-10-04 14:40:00,72.05,72.08,71.98,72.02,76200.0,54.5221,54.5448,54.4691,54.4994,76200.0
2012-10-04 14:50:00,72.02,72.04,71.98,72.01,67300.0,54.4994,54.5145,54.4691,54.4918,67300.0
2012-10-04 15:00:00,72.02,72.12,72.01,72.02,55700.0,54.4994,54.575,54.4918,54.4994,55700.0
2012-10-04 15:10:00,72.02,72.06,72.0,72.05,52100.0,54.4994,54.5296,54.4842,54.5221,52100.0
2012-10-04 15:20:00,72.04,72.05,71.94,71.98,65200.0,54.5145,54.5221,54.4388,54.4691,65200.0
2012-10-04 15:30:00,71.99,72.08,71.99,72.0,85500.0,54.4767,54.5448,54.4767,54.4842,85500.0
2012-10-04 15:40:00,72.0,72.03,71.97,71.99,111300.0,54.4842,54.5069,54.4615,54.4767,111300.0
2012-10-04 15:50:00,72.0,72.0,71.84,71.94,221500.0,54.4842,54.4842,54.3631,54.4388,221500.0
2012-10-05 09:30:00,72.38,72.58,72.13,72.28,48400.0,54.7718,54.9231,54.5826,54.6961,48400.0
2012-10-05 09:40:00,72.28,72.44,72.25,72.41,31100.0,54.6961,54.8172,54.6734,54.7945,31100.0
2012-10-05 09:50:00,72.41,72.58,72.32,72.36,55900.0,54.7945,54.9231,54.7264,54.7566,55900.0
2012-10-05 10:00:00,72.36,72.38,72.2,72.28,43600.0,54.7566,54.7718,54.6356,54.6961,43600.0
2012-10-05 10:10:00,72.29,72.72,72.28,72.72,58900.0,54.7037,55.0291,54.6961,55.0291,58900.0
2012-10-05 10:20:00,72.72,72.83,72.68,72.8,39200.0,55.0291,55.1123,54.9988,55.0896,39200.0
2012-10-05 10:30:00,72.81,72.96,72.8,72.9,44900.0,55.0972,55.2107,55.0896,55.1653,44900.0
2012-10-05 10:40:00,72.9,72.95,72.87,72.9,49500.0,55.1653,55.2031,55.1426,55.1653,49500.0
2012-10-05 10:50:00,72.91,72.93,72.82,72.87,37200.0,55.1728,55.188,55.1047,55.1426,37200.0
2012-10-05 11:00:00,72.86,72.94,72.81,72.85,64000.0,55.135,55.1955,55.0972,55.1274,64000.0
2012-10-05 11:10:00,72.84,72.94,72.84,72.9,15600.0,55.1199,55.1955,55.1199,55.1653,15600.0
2012-10-05 11:20:00,72.92,72.92,72.86,72.88,40300.0,55.1804,55.1804,55.135,55.1501,40300.0
2012-10-05 11:30:00,72.88,72.93,72.88,72.91,54500.0,55.1501,55.188,55.1501,55.1728,54500.0
2012-10-05 11:40:00,72.9,72.97,72.87,72.93,36500.0,55.1653,55.2182,55.1426,55.188,36500.0
2012-10-05 11:50:00,72.94,72.94,72.89,72.89,17300.0,55.1955,55.1955,55.1577,55.1577,17300.0
2012-10-05 12:00:00,72.91,72.93,72.81,72.85,20800.0,55.1728,55.188,55.0972,55.1274,20800.0
2012-10-05 12:10:00,72.86,72.95,72.82,72.87,34400.0,55.135,55.2031,55.1047,55.1426,34400.0
2012-10-05 12:20:00,72.88,72.94,72.87,72.92,47500.0,55.1501,55.1955,55.1426,55.1804,47500.0
2012-10-05 12:30:00,72.93,72.98,72.92,72.92,26500.0,55.188,55.2258,55.1804,55.1804,26500.0
2012-10-05 12:40:00,72.92,72.95,72.86,72.86,55800.0,55.1804,55.2031,55.135,55.135,55800.0
2012-10-05 12:50:00,72.86,72.88,72.76,72.76,23200.0,55.135,55.1501,55.0593,55.0593,23200.0
2012-10-05 13:00:00,72.77,72.83,72.76,72.83,15600.0,55.0669,55.1123,55.0593,55.1123,15600.0
2012-10-05 13:10:00,72.84,72.86,72.8,72.83,23100.0,55.1199,55.135,55.0896,55.1123,23100.0
2012-10-05 13:20:00,72.83,72.84,72.7,72.71,25400.0,55.1123,55.1199,55.0139,55.0215,25400.0
2012-10-05 13:30:00,72.7,72.78,72.68,72.75,61300.0,55.0139,55.0745,54.9988,55.0518,61300.0
2012-10-05 13:40:00,72.76,72.8,72.69,72.76,32400.0,55.0593,55.0896,55.0064,55.0593,32400.0
2012-10-05 13:50:00,72.75,72.8,72.75,72.8,31100.0,55.0518,55.0896,55.0518,55.0896,31100.0
2012-10-05 14:00:00,72.8,72.81,72.78,72.81,38300.0,55.0896,55.0972,55.0745,55.0972,38300.0
2012-10-05 14:10:00,72.8,72.91,72.8,72.83,25900.0,55.0896,55.1728,55.0896,55.1123,25900.0
2012-10-05 14:20:00,72.82,72.91,72.82,72.91,23500.0,55.1047,55.1728,55.1047,55.1728,23500.0
2012-10-05 14:30:00,72.89,72.89,72.77,72.78,16500.0,55.1577,55.1577,55.0669,55.0745,16500.0
2012-10-05 14:40:00,72.79,72.81,72.73,72.73,51900.0,55.082,55.0972,55.0366,55.0366,51900.0
2012-10-05 14:50:00,72.73,72.75,72.59,72.65,77200.0,55.0366,55.0518,54.9307,54.9761,77200.0
2012-10-05 15:00:00,72.66,72.7,72.58,72.64,29900.0,54.9837,55.0139,54.9231,54.9685,29900.0
2012-10-05 15:10:00,72.63,72.76,72.55,72.74,77400.0,54.961,55.0593,54.9004,55.0442,77400.0
2012-10-05 15:20:00,72.74,72.75,72.63,72.72,81900.0,55.0442,55.0518,54.961,55.0291,81900.0
2012-10-05 15:30:00,72.73,72.77,72.63,72.71,151500.0,55.0366,55.0669,54.961,55.0215,151500.0
2012-10-05 15:40:00,72.69,72.87,72.66,72.85,142600.0,55.0064,55.1426,54.9837,55.1274,142600.0
2012-10-05 15:50:00,72.85,72.85,72.75,72.84,213900.0,55.1274,55.1274,55.0518,55.1199,213900.0
2012-10-08 09:30:00,72.71,72.77,72.46,72.61,32800.0,55.0215,55.0669,54.8323,54.9458,32800.0
2012-10-08 09:40:00,72.59,72.6,72.31,72.41,21400.0,54.9307,54.9383,54.7188,54.7945,21400.0
2012-10-08 09:50:00,72.4,72.43,72.04,72.08,110400.0,54.7869,54.8096,54.5145,54.5448,110400.0
2012-10-08 10:00:00,72.09,72.16,72.04,72.11,117700.0,54.5523,54.6053,54.5145,54.5675,117700.0
2012-10-08 10:10:00,72.11,72.17,72.07,72.1,57000.0,54.5675,54.6129,54.5372,54.5599,57000.0
2012-10-08 10:20:00,72.11,72.12,71.98,72.03,43600.0,54.5675,54.575,54.4691,54.5069,43600.0
2012-10-08 10:30:00,72.04,72.16,72.02,72.16,24000.0,54.5145,54.6053,54.4994,54.6053,24000.0
2012-10-08 10:40:00,72.16,72.25,72.16,72.21,24500.0,54.6053,54.6734,54.6053,54.6431,24500.0
2012-10-08 10:50:00,72.23,72.31,72.17,72.17,61300.0,54.6583,54.7188,54.6129,54.6129,61300.0
2012-10-08 11:00:00,72.18,72.35,72.16,72.34,33500.0,54.6204,54.7491,54.6053,54.7415,33500.0
2012-10-08 11:10:00,72.33,72.43,72.3,72.33,14800.0,54.7339,54.8096,54.7112,54.7339,14800.0
2012-10-08 11:20:00,72.33,72.35,72.27,72.29,15300.0,54.7339,54.7491,54.6885,54.7037,15300.0
2012-10-08 11:30:00,72.27,72.28,72.23,72.25,21100.0,54.6885,54.6961,54.6583,54.6734,21100.0
2012-10-08 11:40:00,72.25,72.27,72.2,72.26,10600.0,54.6734,54.6885,54.6356,54.681,10600.0
2012-10-08 11:50:00,72.25,72.38,72.19,72.33,12100.0,54.6734,54.7718,54.628,54.7339,12100.0
2012-10-08 12:00:00,72.33,72.39,72.33,72.36,22400.0,54.7339,54.7793,54.7339,54.7566,22400.0
2012-10-08 12:10:00,72.35,72.4,72.32,72.35,29300.0,54.7491,54.7869,54.7264,54.7491,29300.0
2012-10-08 12:20:00,72.35,72.45,72.35,72.45,21600.0,54.7491,54.8248,54.7491,54.8248,21600.0
2012-10-08 12:30:00,72.45,72.47,72.41,72.42,7100.0,54.8248,54.8399,54.7945,54.8021,7100.0
2012-10-08 12:40:00,72.41,72.43,72.4,72.4,11200.0,54.7945,54.8096,54.7869,54.7869,11200.0
2012-10-08 12:50:00,72.39,72.42,72.38,72.42,29000.0,54.7793,54.8021,54.7718,54.8021,29000.0
2012-10-08 13:00:00,72.43,72.46,72.37,72.4,6100.0,54.8096,54.8323,54.7642,54.7869,6100.0
2012-10-08 13:10:00,72.41,72.44,72.39,72.44,5400.0,54.7945,54.8172,54.7793,54.8172,5400.0
2012-10-08 13:20:00,72.44,72.44,72.35,72.37,12200.0,54.8172,54.8172,54.7491,54.7642,12200.0
2012-10-08 13:30:00,72.38,72.46,72.36,72.45,19800.0,54.7718,54.8323,54.7566,54.8248,19800.0
2012-10-08 13:40:00,72.46,72.54,72.45,72.52,23400.0,54.8323,54.8929,54.8248,54.8777,23400.0
2012-10-08 13:50:00,72.54,72.59,72.48,72.54,51700.0,54.8929,54.9307,54.8475,54.8929,51700.0
2012-10-08 14:00:00,72.55,72.57,72.51,72.52,22400.0,54.9004,54.9156,54.8702,54.8777,22400.0
2012-10-08 14:10:00,72.52,72.52,72.47,72.49,19100.0,54.8777,54.8777,54.8399,54.855,19100.0
2012-10-08 14:20:00,72.49,72.5,72.47,72.5,26600.0,54.855,54.8626,54.8399,54.8626,26600.0
2012-10-08 14:30:00,72.5,72.5,72.47,72.5,16200.0,54.8626,54.8626,54.8399,54.8626,16200.0
2012-10-08 14:40:00,72.5,72.56,72.48,72.55,19500.0,54.8626,54.908,54.8475,54.9004,19500.0
2012-10-08 14:50:00,72.55,72.58,72.53,72.58,24200.0,54.9004,54.9231,54.8853,54.9231,24200.0
2012-10-08 15:00:00,72.58,72.61,72.57,72.58,18500.0,54.9231,54.9458,54.9156,54.9231,18500.0
2012-10-08 15:10:00,72.59,72.61,72.57,72.58,20200.0,54.9307,54.9458,54.9156,54.9231,20200.0
2012-10-08 15:20:00,72.58,72.6,72.55,72.58,24400.0,54.9231,54.9383,54.9004,54.9231,24400.0
2012-10-08 15:30:00,72.59,72.6,72.55,72.58,27400.0,54.9307,54.9383,54.9004,54.9231,27400.0
2012-10-08 15:40:00,72.58,72.58,72.46,72.5,43900.0,54.9231,54.9231,54.8323,54.8626,43900.0
2012-10-08 15:50:00,72.5,72.56,72.45,72.52,105200.0,54.8626,54.908,54.8248,54.8777,105200.0
2012-10-09 09:30:00,72.49,72.7,72.3,72.62,30800.0,54.855,55.0139,54.7112,54.9534,30800.0
2012-10-09 09:40:00,72.65,72.73,72.51,72.63,42500.0,54.9761,55.0366,54.8702,54.961,42500.0
2012-10-09 09:50:00,72.63,72.65,72.45,72.58,36200.0,54.961,54.9761,54.8248,54.9231,36200.0
2012-10-09 10:00:00,72.58,72.58,72.37,72.44,35900.0,54.9231,54.9231,54.7642,54.8172,35900.0
2012-10-09 10:10:00,72.43,72.82,72.41,72.62,53300.0,54.8096,55.1047,54.7945,54.9534,53300.0
2012-10-09 10:20:00,72.63,72.68,72.52,72.57,68800.0,54.961,54.9988,54.8777,54.9156,68800.0
2012-10-09 10:30:00,72.54,72.54,72.39,72.42,20700.0,54.8929,54.8929,54.7793,54.8021,20700.0
2012-10-09 10:40:00,72.42,72.47,72.28,72.32,36200.0,54.8021,54.8399,54.6961,54.7264,36200.0
2012-10-09 10:50:00,72.32,72.33,72.05,72.14,41900.0,54.7264,54.7339,54.5221,54.5902,41900.0
2012-10-09 11:00:00,72.14,72.15,72.0,72.1,58100.0,54.5902,54.5977,54.4842,54.5599,58100.0
2012-10-09 11:10:00,72.1,72.1,71.92,71.98,29500.0,54.5599,54.5599,54.4237,54.4691,29500.0
2012-10-09 11:20:00,72.0,72.01,71.83,71.83,38900.0,54.4842,54.4918,54.3556,54.3556,38900.0
2012-10-09 11:30:00,71.84,71.95,71.82,71.91,72300.0,54.3631,54.4464,54.348,54.4161,72300.0
2012-10-09 11:40:00,71.9,71.99,71.87,71.89,22200.0,54.4086,54.4767,54.3859,54.401,22200.0
2012-10-09 11:50:00,71.88,71.94,71.82,71.83,13700.0,54.3934,54.4388,54.348,54.3556,13700.0
2012-10-09 12:00:00,71.84,71.94,71.84,71.89,15300.0,54.3631,54.4388,54.3631,54.401,15300.0
2012-10-09 12:10:00,71.9,71.95,71.85,71.85,22900.0,54.4086,54.4464,54.3707,54.3707,22900.0
2012-10-09 12:20:00,71.85,71.88,71.77,71.78,15200.0,54.3707,54.3934,54.3102,54.3177,15200.0
2012-10-09 12:30:00,71.77,71.85,71.75,71.76,15100.0,54.3102,54.3707,54.295,54.3026,15100.0
2012-10-09 12:40:00,71.75,71.76,71.66,71.68,28600.0,54.295,54.3026,54.2269,54.2421,28600.0
2012-10-09 12:50:00,71.68,71.72,71.64,71.65,11800.0,54.2421,54.2723,54.2118,54.2194,11800.0
2012-10-09 13:00:00,71.65,71.74,71.65,71.66,14300.0,54.2194,54.2875,54.2194,54.2269,14300.0
2012-10-09 13:10:00,71.66,71.69,71.61,71.63,19300.0,54.2269,54.2496,54.1891,54.2042,19300.0
2012-10-09 13:20:00,71.61,71.65,71.57,71.61,17900.0,54.1891,54.2194,54.1588,54.1891,17900.0
2012-10-09 13:30:00,71.59,71.64,71.58,71.6,18800.0,54.174,54.2118,54.1664,54.1815,18800.0
2012-10-09 13:40:00,71.6,71.64,71.59,71.62,20300.0,54.1815,54.2118,54.174,54.1967,20300.0
2012-10-09 13:50:00,71.62,71.63,71.6,71.61,18700.0,54.1967,54.2042,54.1815,54.1891,18700.0
2012-10-09 14:00:00,71.59,71.63,71.57,71.63,16300.0,54.174,54.2042,54.1588,54.2042,16300.0
2012-10-09 14:10:00,71.65,71.67,71.57,71.61,28400.0,54.2194,54.2345,54.1588,54.1891,28400.0
2012-10-09 14:20:00,71.61,71.73,71.6,71.69,27500.0,54.1891,54.2799,54.1815,54.2496,27500.0
2012-10-09 14:30:00,71.68,71.77,71.67,71.71,21700.0,54.2421,54.3102,54.2345,54.2648,21700.0
2012-10-09 14:40:00,71.7,71.76,71.65,71.72,39300.0,54.2572,54.3026,54.2194,54.2723,39300.0
2012-10-09 14:50:00,71.71,71.76,71.71,71.73,25500.0,54.2648,54.3026,54.2648,54.2799,25500.0
2012-10-09 15:00:00,71.75,71.76,71.7,71.72,27000.0,54.295,54.3026,54.2572,54.2723,27000.0
2012-10-09 15:10:00,71.71,71.75,71.65,71.67,35500.0,54.2648,54.295,54.2194,54.2345,35500.0
2012-10-09 15:20:00,71.67,71.71,71.63,71.69,32800.0,54.2345,54.2648,54.2042,54.2496,32800.0
2012-10-09 15:30:00,71.7,71.7,71.59,71.6,94800.0,54.2572,54.2572,54.174,54.1815,94800.0
2012-10-09 15:40:00,71.61,71.76,71.61,71.7,57600.0,54.1891,54.3026,54.1891,54.2572,57600.0
2012-10-09 15:50:00,71.72,71.72,71.61,71.65,174000.0,54.2723,54.2723,54.1891,54.2194,174000.0
2012-10-10 09:30:00,71.72,72.09,71.56,72.05,57000.0,54.2723,54.5523,54.1513,54.5221,57000.0
2012-10-10 09:40:00,72.03,72.16,71.88,72.05,107700.0,54.5069,54.6053,54.3934,54.5221,107700.0
2012-10-10 09:50:00,72.06,72.17,71.99,72.13,90000.0,54.5296,54.6129,54.4767,54.5826,90000.0
2012-10-10 10:00:00,72.09,72.09,71.95,72.03,93900.0,54.5523,54.5523,54.4464,54.5069,93900.0
2012-10-10 10:10:00,72.02,72.17,72.02,72.11,42900.0,54.4994,54.6129,54.4994,54.5675,42900.0
2012-10-10 10:20:00,72.12,72.25,72.12,72.17,48500.0,54.575,54.6734,54.575,54.6129,48500.0
2012-10-10 10:30:00,72.18,72.26,72.14,72.26,42800.0,54.6204,54.681,54.5902,54.681,42800.0
2012-10-10 10:40:00,72.27,72.39,72.26,72.28,77400.0,54.6885,54.7793,54.681,54.6961,77400.0
2012-10-10 10:50:00,72.27,72.49,72.27,72.38,33200.0,54.6885,54.855,54.6885,54.7718,33200.0
2012-10-10 11:00:00,72.4,72.61,72.4,72.52,29900.0,54.7869,54.9458,54.7869,54.8777,29900.0
2012-10-10 11:10:00,72.52,72.54,72.47,72.51,14500.0,54.8777,54.8929,54.8399,54.8702,14500.0
2012-10-10 11:20:00,72.53,72.57,72.47,72.5,39400.0,54.8853,54.9156,54.8399,54.8626,39400.0
2012-10-10 11:30:00,72.51,72.52,72.41,72.47,65300.0,54.8702,54.8777,54.7945,54.8399,65300.0
2012-10-10 11:40:00,72.47,72.63,72.47,72.63,30100.0,54.8399,54.961,54.8399,54.961,30100.0
2012-10-10 11:50:00,72.61,72.64,72.36,72.48,32300.0,54.9458,54.9685,54.7566,54.8475,32300.0
2012-10-10 12:00:00,72.48,72.54,72.44,72.54,25600.0,54.8475,54.8929,54.8172,54.8929,25600.0
2012-10-10 12:10:00,72.54,72.62,72.52,72.53,18300.0,54.8929,54.9534,54.8777,54.8853,18300.0
2012-10-10 12:20:00,72.53,72.54,72.48,72.52,16300.0,54.8853,54.8929,54.8475,54.8777,16300.0
2012-10-10 12:30:00,72.51,72.53,72.37,72.45,23800.0,54.8702,54.8853,54.7642,54.8248,23800.0
2012-10-10 12:40:00,72.44,72.47,72.35,72.43,12500.0,54.8172,54.8399,54.7491,54.8096,12500.0
2012-10-10 12:50:00,72.43,72.45,72.33,72.37,33400.0,54.8096,54.8248,54.7339,54.7642,33400.0
2012-10-10 13:00:00,72.35,72.43,72.32,72.42,21600.0,54.7491,54.8096,54.7264,54.8021,21600.0
2012-10-10 13:10:00,72.43,72.53,72.41,72.49,20500.0,54.8096,54.8853,54.7945,54.855,20500.0
2012-10-10 13:20:00,72.49,72.58,72.46,72.55,20200.0,54.855,54.9231,54.8323,54.9004,20200.0
2012-10-10 13:30:00,72.55,72.6,72.52,72.57,22700.0,54.9004,54.9383,54.8777,54.9156,22700.0
2012-10-10 13:40:00,72.58,72.58,72.4,72.45,19600.0,54.9231,54.9231,54.7869,54.8248,19600.0
2012-10-10 13:50:00,72.45,72.45,72.36,72.37,14300.0,54.8248,54.8248,54.7566,54.7642,14300.0
2012-10-10 14:00:00,72.38,72.55,72.38,72.54,47200.0,54.7718,54.9004,54.7718,54.8929,47200.0
2012-10-10 14:10:00,72.54,72.62,72.5,72.61,21200.0,54.8929,54.9534,54.8626,54.9458,21200.0
2012-10-10 14:20:00,72.62,72.62,72.53,72.59,21500.0,54.9534,54.9534,54.8853,54.9307,21500.0
2012-10-10 14:30:00,72.6,72.6,72.48,72.49,19200.0,54.9383,54.9383,54.8475,54.855,19200.0
2012-10-10 14:40:00,72.5,72.53,72.47,72.5,23400.0,54.8626,54.8853,54.8399,54.8626,23400.0
2012-10-10 14:50:00,72.5,72.51,72.48,72.48,23500.0,54.8626,54.8702,54.8475,54.8475,23500.0
2012-10-10 15:00:00,72.49,72.56,72.42,72.54,54200.0,54.855,54.908,54.8021,54.8929,54200.0
2012-10-10 15:10:00,72.54,72.59,72.44,72.46,31600.0,54.8929,54.9307,54.8172,54.8323,31600.0
2012-10-10 15:20:00,72.47,72.54,72.42,72.49,32600.0,54.8399,54.8929,54.8021,54.855,32600.0
2012-10-10 15:30:00,72.49,72.49,72.4,72.45,43200.0,54.855,54.855,54.7869,54.8248,43200.0
2012-10-10 15:40:00,72.45,72.46,72.37,72.39,44700.0,54.8248,54.8323,54.7642,54.7793,44700.0
2012-10-10 15:50:00,72.39,72.54,72.39,72.54,262900.0,54.7793,54.8929,54.7793,54.8929,262900.0
2012-10-11 09:30:00,72.6,72.74,72.18,72.29,113700.0,54.9383,55.0442,54.6204,54.7037,113700.0
2012-10-11 09:40:00,72.3,72.42,72.18,72.26,51500.0,54.7112,54.8021,54.6204,54.681,51500.0
2012-10-11 09:50:00,72.26,72.27,71.91,72.11,152500.0,54.681,54.6885,54.4161,54.5675,152500.0
2012-10-11 10:00:00,72.1,72.21,72.07,72.16,62300.0,54.5599,54.6431,54.5372,54.6053,62300.0
2012-10-11 10:10:00,72.18,72.31,72.11,72.27,69300.0,54.6204,54.7188,54.5675,54.6885,69300.0
2012-10-11 10:20:00,72.26,72.3,72.03,72.2,115100.0,54.681,54.7112,54.5069,54.6356,115100.0
2012-10-11 10:30:00,72.21,72.21,71.73,71.74,124900.0,54.6431,54.6431,54.2799,54.2875,124900.0
2012-10-11 10:40:00,71.76,71.82,71.71,71.72,173800.0,54.3026,54.348,54.2648,54.2723,173800.0
2012-10-11 10:50:00,71.73,71.97,71.71,71.96,61500.0,54.2799,54.4615,54.2648,54.454,61500.0
2012-10-11 11:00:00,71.97,72.06,71.8,71.81,48600.0,54.4615,54.5296,54.3329,54.3404,48600.0
2012-10-11 11:10:00,71.81,71.96,71.8,71.8,113000.0,54.3404,54.454,54.3329,54.3329,113000.0
2012-10-11 11:20:00,71.81,71.86,71.72,71.73,47800.0,54.3404,54.3783,54.2723,54.2799,47800.0
2012-10-11 11:30:00,71.73,71.74,71.61,71.65,32200.0,54.2799,54.2875,54.1891,54.2194,32200.0
2012-10-11 11:40:00,71.65,71.72,71.59,71.7,64400.0,54.2194,54.2723,54.174,54.2572,64400.0
2012-10-11 11:50:00,71.71,71.71,71.56,71.6,23100.0,54.2648,54.2648,54.1513,54.1815,23100.0
2012-10-11 12:00:00,71.59,71.73,71.59,71.7,12200.0,54.174,54.2799,54.174,54.2572,12200.0
2012-10-11 12:10:00,71.71,71.81,71.69,71.8,31300.0,54.2648,54.3404,54.2496,54.3329,31300.0
2012-10-11 12:20:00,71.8,71.8,71.75,71.79,16500.0,54.3329,54.3329,54.295,54.3253,16500.0
2012-10-11 12:30:00,71.8,71.87,71.78,71.87,13100.0,54.3329,54.3859,54.3177,54.3859,13100.0
2012-10-11 12:40:00,71.86,71.97,71.86,71.94,18800.0,54.3783,54.4615,54.3783,54.4388,18800.0
2012-10-11 12:50:00,71.95,71.95,71.87,71.89,13900.0,54.4464,54.4464,54.3859,54.401,13900.0
2012-10-11 13:00:00,71.88,71.95,71.8,71.95,25600.0,54.3934,54.4464,54.3329,54.4464,25600.0
2012-10-11 13:10:00,71.95,71.95,71.88,71.91,16600.0,54.4464,54.4464,54.3934,54.4161,16600.0
2012-10-11 13:20:00,71.89,71.93,71.87,71.91,41900.0,54.401,54.4313,54.3859,54.4161,41900.0
2012-10-11 13:30:00,71.9,71.92,71.87,71.88,26000.0,54.4086,54.4237,54.3859,54.3934,26000.0
2012-10-11 13:40:00,71.89,71.89,71.73,71.75,45300.0,54.401,54.401,54.2799,54.295,45300.0
2012-10-11 13:50:00,71.76,71.78,71.68,71.72,24400.0,54.3026,54.3177,54.2421,54.2723,24400.0
2012-10-11 14:00:00,71.72,71.79,71.62,71.63,63000.0,54.2723,54.3253,54.1967,54.2042,63000.0
2012-10-11 14:10:00,71.63,71.77,71.63,71.7,55800.0,54.2042,54.3102,54.2042,54.2572,55800.0
2012-10-11 14:20:00,71.67,71.76,71.67,71.74,49900.0,54.2345,54.3026,54.2345,54.2875,49900.0
2012-10-11 14:30:00,71.75,71.75,71.65,71.69,27000.0,54.295,54.295,54.2194,54.2496,27000.0
2012-10-11 14:40:00,71.69,71.69,71.54,71.59,19200.0,54.2496,54.2496,54.1361,54.174,19200.0
2012-10-11 14:50:00,71.59,71.63,71.57,71.6,30700.0,54.174,54.2042,54.1588,54.1815,30700.0
2012-10-11 15:00:00,71.59,71.68,71.58,71.65,29100.0,54.174,54.2421,54.1664,54.2194,29100.0
2012-10-11 15:10:00,71.66,71.71,71.64,71.65,59100.0,54.2269,54.2648,54.2118,54.2194,59100.0
2012-10-11 15:20:00,71.65,71.65,71.43,71.6,124800.0,54.2194,54.2194,54.0529,54.1815,124800.0
2012-10-11 15:30:00,71.61,71.7,71.58,71.6,95500.0,54.1891,54.2572,54.1664,54.1815,95500.0
2012-10-11 15:40:00,71.6,71.72,71.59,71.62,102500.0,54.1815,54.2723,54.174,54.1967,102500.0
2012-10-11 15:50:00,71.63,71.67,71.6,71.67,195000.0,54.2042,54.2345,54.1815,54.2345,195000.0
2012-10-12 09:30:00,71.8,72.07,71.64,71.82,42200.0,54.3329,54.5372,54.2118,54.348,42200.0
2012-10-12 09:40:00,71.79,71.93,71.76,71.87,27500.0,54.3253,54.4313,54.3026,54.3859,27500.0
2012-10-12 09:50:00,71.88,72.02,71.86,71.95,37700.0,54.3934,54.4994,54.3783,54.4464,37700.0
2012-10-12 10:00:00,71.98,72.27,71.97,72.18,36400.0,54.4691,54.6885,54.4615,54.6204,36400.0
2012-10-12 10:10:00,72.18,72.18,71.98,71.98,39000.0,54.6204,54.6204,54.4691,54.4691,39000.0
2012-10-12 10:20:00,71.99,72.04,71.95,72.0,26500.0,54.4767,54.5145,54.4464,54.4842,26500.0
2012-10-12 10:30:00,72.0,72.02,71.91,71.99,77800.0,54.4842,54.4994,54.4161,54.4767,77800.0
2012-10-12 10:40:00,71.98,72.09,71.98,72.05,15100.0,54.4691,54.5523,54.4691,54.5221,15100.0
2012-10-12 10:50:00,72.04,72.08,71.97,71.97,23500.0,54.5145,54.5448,54.4615,54.4615,23500.0
2012-10-12 11:00:00,71.98,72.07,71.95,72.04,20900.0,54.4691,54.5372,54.4464,54.5145,20900.0
2012-10-12 11:10:00,72.03,72.03,71.92,71.97,45500.0,54.5069,54.5069,54.4237,54.4615,45500.0
2012-10-12 11:20:00,71.97,72.02,71.94,71.96,28500.0,54.4615,54.4994,54.4388,54.454,28500.0
2012-10-12 11:30:00,71.96,71.96,71.79,71.88,69700.0,54.454,54.454,54.3253,54.3934,69700.0
2012-10-12 11:40:00,71.91,71.96,71.76,71.88,58200.0,54.4161,54.454,54.3026,54.3934,58200.0
2012-10-12 11:50:00,71.88,72.03,71.84,72.03,25700.0,54.3934,54.5069,54.3631,54.5069,25700.0
2012-10-12 12:00:00,72.0,72.14,71.99,72.12,17000.0,54.4842,54.5902,54.4767,54.575,17000.0
2012-10-12 12:10:00,72.11,72.15,72.01,72.01,14500.0,54.5675,54.5977,54.4918,54.4918,14500.0
2012-10-12 12:20:00,72.02,72.03,71.94,71.94,20400.0,54.4994,54.5069,54.4388,54.4388,20400.0
2012-10-12 12:30:00,71.98,72.02,71.94,71.98,24600.0,54.4691,54.4994,54.4388,54.4691,24600.0
2012-10-12 12:40:00,71.98,72.02,71.95,71.97,19600.0,54.4691,54.4994,54.4464,54.4615,19600.0
2012-10-12 12:50:00,71.95,72.03,71.95,71.95,20700.0,54.4464,54.5069,54.4464,54.4464,20700.0
2012-10-12 13:00:00,71.97,72.07,71.95,72.05,31200.0,54.4615,54.5372,54.4464,54.5221,31200.0
2012-10-12 13:10:00,72.05,72.06,72.01,72.06,30600.0,54.5221,54.5296,54.4918,54.5296,30600.0
2012-10-12 13:20:00,72.07,72.07,72.02,72.04,15300.0,54.5372,54.5372,54.4994,54.5145,15300.0
2012-10-12 13:30:00,72.04,72.13,72.0,72.11,32000.0,54.5145,54.5826,54.4842,54.5675,32000.0
2012-10-12 13:40:00,72.1,72.1,72.0,72.01,20800.0,54.5599,54.5599,54.4842,54.4918,20800.0
2012-10-12 13:50:00,72.0,72.08,71.99,72.07,26400.0,54.4842,54.5448,54.4767,54.5372,26400.0
2012-10-12 14:00:00,72.07,72.1,72.04,72.09,28800.0,54.5372,54.5599,54.5145,54.5523,28800.0
2012-10-12 14:10:00,72.09,72.11,72.06,72.09,31300.0,54.5523,54.5675,54.5296,54.5523,31300.0
2012-10-12 14:20:00,72.09,72.18,72.06,72.18,40400.0,54.5523,54.6204,54.5296,54.6204,40400.0
2012-10-12 14:30:00,72.17,72.19,72.1,72.18,38400.0,54.6129,54.628,54.5599,54.6204,38400.0
2012-10-12 14:40:00,72.18,72.2,72.11,72.2,29900.0,54.6204,54.6356,54.5675,54.6356,29900.0
2012-10-12 14:50:00,72.19,72.31,72.19,72.24,37400.0,54.628,54.7188,54.628,54.6658,37400.0
2012-10-12 15:00:00,72.25,72.25,72.14,72.2,28700.0,54.6734,54.6734,54.5902,54.6356,28700.0
2012-10-12 15:10:00,72.2,72.29,72.2,72.25,31600.0,54.6356,54.7037,54.6356,54.6734,31600.0
2012-10-12 15:20:00,72.26,72.29,72.21,72.27,34400.0,54.681,54.7037,54.6431,54.6885,34400.0
2012-10-12 15:30:00,72.26,72.28,72.15,72.18,59500.0,54.681,54.6961,54.5977,54.6204,59500.0
2012-10-12 15:40:00,72.18,72.19,72.06,72.06,47900.0,54.6204,54.628,54.5296,54.5296,47900.0
2012-10-12 15:50:00,72.08,72.25,72.06,72.18,118500.0,54.5448,54.6734,54.5296,54.6204,118500.0
2012-10-15 09:30:00,72.28,72.72,72.23,72.34,47700.0,54.6961,55.0291,54.6583,54.7415,47700.0
2012-10-15 09:40:00,72.34,72.8,72.06,72.79,137100.0,54.7415,55.0896,54.5296,55.082,137100.0
2012-10-15 09:50:00,72.79,73.38,72.78,73.28,136900.0,55.082,55.5285,55.0745,55.4528,136900.0
2012-10-15 10:00:00,73.25,73.27,72.89,72.91,102500.0,55.4301,55.4453,55.1577,55.1728,102500.0
2012-10-15 10:10:00,72.92,73.07,72.78,73.06,84200.0,55.1804,55.2939,55.0745,55.2864,84200.0
2012-10-15 10:20:00,73.06,73.47,72.99,73.45,152600.0,55.2864,55.5966,55.2334,55.5815,152600.0
2012-10-15 10:30:00,73.44,74.16,73.33,74.12,232600.0,55.5739,56.1188,55.4907,56.0885,232600.0
2012-10-15 10:40:00,74.11,74.71,74.08,74.34,326700.0,56.0809,56.535,56.0582,56.255,326700.0
2012-10-15 10:50:00,74.34,74.34,74.01,74.13,80000.0,56.255,56.255,56.0052,56.0961,80000.0
2012-10-15 11:00:00,74.13,74.44,74.11,74.27,122700.0,56.0961,56.3306,56.0809,56.202,122700.0
2012-10-15 11:10:00,74.25,74.51,74.18,74.5,79200.0,56.1869,56.3836,56.1339,56.376,79200.0
2012-10-15 11:20:00,74.5,74.84,74.5,74.74,127300.0,56.376,56.6333,56.376,56.5577,127300.0
2012-10-15 11:30:00,74.74,74.84,74.66,74.69,85400.0,56.5577,56.6333,56.4971,56.5198,85400.0
2012-10-15 11:40:00,74.68,74.91,74.64,74.71,183600.0,56.5122,56.6863,56.482,56.535,183600.0
2012-10-15 11:50:00,74.72,74.82,74.64,74.72,72900.0,56.5425,56.6182,56.482,56.5425,72900.0
2012-10-15 12:00:00,74.72,75.09,74.72,74.87,139600.0,56.5425,56.8225,56.5425,56.656,139600.0
2012-10-15 12:10:00,74.85,74.94,74.74,74.94,67300.0,56.6409,56.709,56.5577,56.709,67300.0
2012-10-15 12:20:00,74.95,75.05,74.86,75.02,96600.0,56.7166,56.7922,56.6485,56.7695,96600.0
2012-10-15 12:30:00,75.02,75.27,74.87,75.26,148800.0,56.7695,56.9587,56.656,56.9512,148800.0
2012-10-15 12:40:00,75.26,75.46,75.26,75.26,208600.0,56.9512,57.1025,56.9512,56.9512,208600.0
2012-10-15 12:50:00,75.25,75.34,75.18,75.31,58800.0,56.9436,57.0117,56.8906,56.989,58800.0
2012-10-15 13:00:00,75.31,75.45,75.31,75.45,120400.0,56.989,57.0949,56.989,57.0949,120400.0
2012-10-15 13:10:00,75.46,75.57,75.35,75.47,76300.0,57.1025,57.1857,57.0193,57.1101,76300.0
2012-10-15 13:20:00,75.49,75.53,75.44,75.48,55000.0,57.1252,57.1555,57.0874,57.1176,55000.0
2012-10-15 13:30:00,75.49,75.66,75.35,75.35,216300.0,57.1252,57.2538,57.0193,57.0193,216300.0
2012-10-15 13:40:00,75.34,75.46,75.29,75.32,85200.0,57.0117,57.1025,56.9739,56.9966,85200.0
2012-10-15 13:50:00,75.31,75.35,75.3,75.34,53500.0,56.989,57.0193,56.9814,57.0117,53500.0
2012-10-15 14:00:00,75.34,75.34,75.21,75.3,97300.0,57.0117,57.0117,56.9133,56.9814,97300.0
2012-10-15 14:10:00,75.29,75.39,75.24,75.39,83900.0,56.9739,57.0495,56.936,57.0495,83900.0
2012-10-15 14:20:00,75.39,75.68,75.37,75.63,94600.0,57.0495,57.269,57.0344,57.2311,94600.0
2012-10-15 14:30:00,75.64,75.64,75.36,75.37,82900.0,57.2387,57.2387,57.0268,57.0344,82900.0
2012-10-15 14:40:00,75.36,75.37,75.12,75.19,69200.0,57.0268,57.0344,56.8452,56.8982,69200.0
2012-10-15 14:50:00,75.18,75.44,75.11,75.36,120000.0,56.8906,57.0874,56.8376,57.0268,120000.0
2012-10-15 15:00:00,75.37,75.44,75.28,75.34,136200.0,57.0344,57.0874,56.9663,57.0117,136200.0
2012-10-15 15:10:00,75.33,75.44,75.33,75.42,180500.0,57.0041,57.0874,57.0041,57.0722,180500.0
2012-10-15 15:20:00,75.42,75.44,75.34,75.4,158300.0,57.0722,57.0874,57.0117,57.0571,158300.0
2012-10-15 15:30:00,75.4,75.42,75.24,75.26,168200.0,57.0571,57.0722,56.936,56.9512,168200.0
2012-10-15 15:40:00,75.25,75.49,75.17,75.49,183000.0,56.9436,57.1252,56.883,57.1252,183000.0
2012-10-15 15:50:00,75.48,75.5,75.3,75.35,268200.0,57.1176,57.1328,56.9814,57.0193,268200.0
2012-10-16 09:30:00,75.59,76.22,75.29,75.42,201100.0,57.2009,57.6776,56.9739,57.0722,201100.0
2012-10-16 09:40:00,75.38,75.73,75.34,75.35,103200.0,57.042,57.3068,57.0117,57.0193,103200.0
2012-10-16 09:50:00,75.33,75.46,75.2,75.42,74100.0,57.0041,57.1025,56.9057,57.0722,74100.0
2012-10-16 10:00:00,75.42,75.68,75.39,75.6,68400.0,57.0722,57.269,57.0495,57.2084,68400.0
2012-10-16 10:10:00,75.6,75.7,75.55,75.58,60100.0,57.2084,57.2841,57.1706,57.1933,60100.0
2012-10-16 10:20:00,75.58,75.67,75.48,75.51,56400.0,57.1933,57.2614,57.1176,57.1403,56400.0
2012-10-16 10:30:00,75.5,75.55,75.31,75.33,38900.0,57.1328,57.1706,56.989,57.0041,38900.0
2012-10-16 10:40:00,75.32,75.36,75.22,75.29,37900.0,56.9966,57.0268,56.9209,56.9739,37900.0
2012-10-16 10:50:00,75.3,75.32,75.1,75.14,66700.0,56.9814,56.9966,56.8301,56.8603,66700.0
2012-10-16 11:00:00,75.15,75.19,75.03,75.1,69700.0,56.8679,56.8982,56.7771,56.8301,69700.0
2012-10-16 11:10:00,75.1,75.15,75.08,75.14,43200.0,56.8301,56.8679,56.8149,56.8603,43200.0
2012-10-16 11:20:00,75.14,75.36,75.14,75.28,61000.0,56.8603,57.0268,56.8603,56.9663,61000.0
2012-10-16 11:30:00,75.28,75.31,75.24,75.24,34900.0,56.9663,56.989,56.936,56.936,34900.0
2012-10-16 11:40:00,75.25,75.33,75.23,75.31,42400.0,56.9436,57.0041,56.9284,56.989,42400.0
2012-10-16 11:50:00,75.32,75.33,75.24,75.28,67500.0,56.9966,57.0041,56.936,56.9663,67500.0
2012-10-16 12:00:00,75.28,75.31,75.17,75.28,71600.0,56.9663,56.989,56.883,56.9663,71600.0
2012-10-16 12:10:00,75.29,75.39,75.29,75.35,29200.0,56.9739,57.0495,56.9739,57.0193,29200.0
2012-10-16 12:20:00,75.34,75.37,75.24,75.3,58100.0,57.0117,57.0344,56.936,56.9814,58100.0
2012-10-16 12:30:00,75.3,75.3,75.22,75.22,20000.0,56.9814,56.9814,56.9209,56.9209,20000.0
2012-10-16 12:40:00,75.23,75.29,75.21,75.22,22700.0,56.9284,56.9739,56.9133,56.9209,22700.0
2012-10-16 12:50:00,75.22,75.3,75.19,75.21,35300.0,56.9209,56.9814,56.8982,56.9133,35300.0
2012-10-16 13:00:00,75.21,75.23,75.19,75.19,19200.0,56.9133,56.9284,56.8982,56.8982,19200.0
2012-10-16 13:10:00,75.17,75.21,75.15,75.21,19700.0,56.883,56.9133,56.8679,56.9133,19700.0
2012-10-16 13:20:00,75.21,75.25,75.2,75.21,18400.0,56.9133,56.9436,56.9057,56.9133,18400.0
2012-10-16 13:30:00,75.21,75.29,75.21,75.24,42500.0,56.9133,56.9739,56.9133,56.936,42500.0
2012-10-16 13:40:00,75.24,75.25,75.19,75.23,30600.0,56.936,56.9436,56.8982,56.9284,30600.0
2012-10-16 13:50:00,75.23,75.25,75.19,75.23,23600.0,56.9284,56.9436,56.8982,56.9284,23600.0
2012-10-16 14:00:00,75.22,75.23,75.1,75.11,36400.0,56.9209,56.9284,56.8301,56.8376,36400.0
2012-10-16 14:10:00,75.12,75.12,74.94,74.94,86800.0,56.8452,56.8452,56.709,56.709,86800.0
2012-10-16 14:20:00,74.94,74.99,74.83,74.98,70300.0,56.709,56.7468,56.6258,56.7393,70300.0
2012-10-16 14:30:00,74.98,74.98,74.9,74.9,20700.0,56.7393,56.7393,56.6787,56.6787,20700.0
2012-10-16 14:40:00,74.91,74.98,74.89,74.94,22400.0,56.6863,56.7393,56.6712,56.709,22400.0
2012-10-16 14:50:00,74.94,74.94,74.86,74.9,29300.0,56.709,56.709,56.6485,56.6787,29300.0
2012-10-16 15:00:00,74.91,74.93,74.82,74.82,36100.0,56.6863,56.7014,56.6182,56.6182,36100.0
2012-10-16 15:10:00,74.83,74.85,74.76,74.82,37800.0,56.6258,56.6409,56.5728,56.6182,37800.0
2012-10-16 15:20:00,74.82,74.83,74.72,74.74,57000.0,56.6182,56.6258,56.5425,56.5577,57000.0
2012-10-16 15:30:00,74.74,74.75,74.72,74.75,73100.0,56.5577,56.5652,56.5425,56.5652,73100.0
2012-10-16 15:40:00,74.75,74.75,74.71,74.75,79600.0,56.5652,56.5652,56.535,56.5652,79600.0
2012-10-16 15:50:00,74.75,74.82,74.73,74.76,195000.0,56.5652,56.6182,56.5501,56.5728,195000.0
2012-10-17 09:30:00,74.12,74.55,74.12,74.37,172200.0,56.0885,56.4139,56.0885,56.2777,172200.0
2012-10-17 09:40:00,74.37,74.77,74.3,74.64,101400.0,56.2777,56.5804,56.2247,56.482,101400.0
2012-10-17 09:50:00,74.63,75.04,74.61,75.02,115800.0,56.4744,56.7847,56.4593,56.7695,115800.0
2012-10-17 10:00:00,75.02,75.04,74.7,74.78,130100.0,56.7695,56.7847,56.5274,56.5879,130100.0
2012-10-17 10:10:00,74.79,74.82,74.58,74.66,90200.0,56.5955,56.6182,56.4366,56.4971,90200.0
2012-10-17 10:20:00,74.67,74.84,74.67,74.76,67500.0,56.5047,56.6333,56.5047,56.5728,67500.0
2012-10-17 10:30:00,74.76,74.77,74.57,74.57,13600.0,56.5728,56.5804,56.429,56.429,13600.0
2012-10-17 10:40:00,74.57,74.71,74.55,74.71,42800.0,56.429,56.535,56.4139,56.535,42800.0
2012-10-17 10:50:00,74.72,74.77,74.69,74.7,32500.0,56.5425,56.5804,56.5198,56.5274,32500.0
2012-10-17 11:00:00,74.7,74.78,74.62,74.63,26800.0,56.5274,56.5879,56.4668,56.4744,26800.0
2012-10-17 11:10:00,74.62,74.74,74.6,74.63,15000.0,56.4668,56.5577,56.4517,56.4744,15000.0
2012-10-17 11:20:00,74.63,74.71,74.63,74.68,16900.0,56.4744,56.535,56.4744,56.5122,16900.0
2012-10-17 11:30:00,74.66,74.68,74.61,74.66,15800.0,56.4971,56.5122,56.4593,56.4971,15800.0
2012-10-17 11:40:00,74.65,74.67,74.6,74.6,24300.0,56.4895,56.5047,56.4517,56.4517,24300.0
2012-10-17 11:50:00,74.59,74.64,74.52,74.53,41100.0,56.4441,56.482,56.3912,56.3987,41100.0
2012-10-17 12:00:00,74.53,74.6,74.5,74.57,20100.0,56.3987,56.4517,56.376,56.429,20100.0
2012-10-17 12:10:00,74.59,74.71,74.57,74.64,38300.0,56.4441,56.535,56.429,56.482,38300.0
2012-10-17 12:20:00,74.65,74.66,74.59,74.61,70300.0,56.4895,56.4971,56.4441,56.4593,70300.0
2012-10-17 12:30:00,74.6,74.62,74.55,74.61,25900.0,56.4517,56.4668,56.4139,56.4593,25900.0
2012-10-17 12:40:00,74.61,74.74,74.57,74.74,91600.0,56.4593,56.5577,56.429,56.5577,91600.0
2012-10-17 12:50:00,74.74,74.74,74.68,74.69,37900.0,56.5577,56.5577,56.5122,56.5198,37900.0
2012-10-17 13:00:00,74.69,74.7,74.62,74.7,40000.0,56.5198,56.5274,56.4668,56.5274,40000.0
2012-10-17 13:10:00,74.68,74.77,74.67,74.77,35600.0,56.5122,56.5804,56.5047,56.5804,35600.0
2012-10-17 13:20:00,74.76,74.77,74.73,74.75,30000.0,56.5728,56.5804,56.5501,56.5652,30000.0
2012-10-17 13:30:00,74.75,74.76,74.72,74.73,17500.0,56.5652,56.5728,56.5425,56.5501,17500.0
2012-10-17 13:40:00,74.72,74.75,74.67,74.71,40500.0,56.5425,56.5652,56.5047,56.535,40500.0
2012-10-17 13:50:00,74.71,74.76,74.69,74.75,54200.0,56.535,56.5728,56.5198,56.5652,54200.0
2012-10-17 14:00:00,74.75,74.81,74.74,74.76,35300.0,56.5652,56.6106,56.5577,56.5728,35300.0
2012-10-17 14:10:00,74.76,74.77,74.73,74.74,19100.0,56.5728,56.5804,56.5501,56.5577,19100.0
2012-10-17 14:20:00,74.73,74.8,74.73,74.75,96000.0,56.5501,56.6031,56.5501,56.5652,96000.0
2012-10-17 14:30:00,74.73,74.87,74.73,74.84,49300.0,56.5501,56.656,56.5501,56.6333,49300.0
2012-10-17 14:40:00,74.84,74.84,74.77,74.78,45000.0,56.6333,56.6333,56.5804,56.5879,45000.0
2012-10-17 14:50:00,74.78,74.82,74.77,74.81,102200.0,56.5879,56.6182,56.5804,56.6106,102200.0
2012-10-17 15:00:00,74.82,74.82,74.74,74.76,40900.0,56.6182,56.6182,56.5577,56.5728,40900.0
2012-10-17 15:10:00,74.76,74.8,74.74,74.75,35300.0,56.5728,56.6031,56.5577,56.5652,35300.0
2012-10-17 15:20:00,74.76,74.78,74.72,74.72,47700.0,56.5728,56.5879,56.5425,56.5425,47700.0
2012-10-17 15:30:00,74.73,74.79,74.7,74.75,92300.0,56.5501,56.5955,56.5274,56.5652,92300.0
2012-10-17 15:40:00,74.75,74.81,74.7,74.75,131200.0,56.5652,56.6106,56.5274,56.5652,131200.0
2012-10-17 15:50:00,74.74,74.79,74.68,74.79,358600.0,56.5577,56.5955,56.5122,56.5955,358600.0
2012-10-18 09:30:00,74.75,74.8,74.53,74.74,43300.0,56.5652,56.6031,56.3987,56.5577,43300.0
2012-10-18 09:40:00,74.74,74.87,74.72,74.8,40700.0,56.5577,56.656,56.5425,56.6031,40700.0
2012-10-18 09:50:00,74.83,74.87,74.62,74.81,42800.0,56.6258,56.656,56.4668,56.6106,42800.0
2012-10-18 10:00:00,74.8,74.94,74.76,74.93,53300.0,56.6031,56.709,56.5728,56.7014,53300.0
2012-10-18 10:10:00,74.92,74.94,74.68,74.7,30000.0,56.6939,56.709,56.5122,56.5274,30000.0
2012-10-18 10:20:00,74.71,74.77,74.68,74.76,35800.0,56.535,56.5804,56.5122,56.5728,35800.0
2012-10-18 10:30:00,74.77,75.0,74.77,74.97,45100.0,56.5804,56.7544,56.5804,56.7317,45100.0
2012-10-18 10:40:00,74.97,75.09,74.95,75.09,32600.0,56.7317,56.8225,56.7166,56.8225,32600.0
2012-10-18 10:50:00,75.07,75.21,75.03,75.17,41000.0,56.8074,56.9133,56.7771,56.883,41000.0
2012-10-18 11:00:00,75.17,75.23,75.14,75.14,48500.0,56.883,56.9284,56.8603,56.8603,48500.0
2012-10-18 11:10:00,75.14,75.21,75.1,75.16,86600.0,56.8603,56.9133,56.8301,56.8755,86600.0
2012-10-18 11:20:00,75.16,75.17,75.08,75.1,32000.0,56.8755,56.883,56.8149,56.8301,32000.0
2012-10-18 11:30:00,75.11,75.21,75.08,75.1,40400.0,56.8376,56.9133,56.8149,56.8301,40400.0
2012-10-18 11:40:00,75.11,75.21,75.11,75.2,36500.0,56.8376,56.9133,56.8376,56.9057,36500.0
2012-10-18 11:50:00,75.21,75.27,75.11,75.24,44000.0,56.9133,56.9587,56.8376,56.936,44000.0
2012-10-18 12:00:00,75.24,75.37,75.24,75.3,20000.0,56.936,57.0344,56.936,56.9814,20000.0
2012-10-18 12:10:00,75.28,75.28,75.16,75.16,56300.0,56.9663,56.9663,56.8755,56.8755,56300.0
2012-10-18 12:20:00,75.15,75.25,75.12,75.2,14100.0,56.8679,56.9436,56.8452,56.9057,14100.0
2012-10-18 12:30:00,75.2,75.3,75.2,75.28,43300.0,56.9057,56.9814,56.9057,56.9663,43300.0
2012-10-18 12:40:00,75.3,75.31,75.27,75.29,17200.0,56.9814,56.989,56.9587,56.9739,17200.0
2012-10-18 12:50:00,75.29,75.36,75.26,75.29,34700.0,56.9739,57.0268,56.9512,56.9739,34700.0
2012-10-18 13:00:00,75.29,75.31,75.25,75.25,31200.0,56.9739,56.989,56.9436,56.9436,31200.0
2012-10-18 13:10:00,75.25,75.27,75.11,75.16,31400.0,56.9436,56.9587,56.8376,56.8755,31400.0
2012-10-18 13:20:00,75.18,75.2,75.12,75.18,17900.0,56.8906,56.9057,56.8452,56.8906,17900.0
2012-10-18 13:30:00,75.18,75.31,75.18,75.29,21100.0,56.8906,56.989,56.8906,56.9739,21100.0
2012-10-18 13:40:00,75.29,75.29,75.19,75.25,17700.0,56.9739,56.9739,56.8982,56.9436,17700.0
2012-10-18 13:50:00,75.26,75.26,75.19,75.23,20400.0,56.9512,56.9512,56.8982,56.9284,20400.0
2012-10-18 14:00:00,75.24,75.32,75.21,75.28,34900.0,56.936,56.9966,56.9133,56.9663,34900.0
2012-10-18 14:10:00,75.28,75.38,75.25,75.28,30600.0,56.9663,57.042,56.9436,56.9663,30600.0
2012-10-18 14:20:00,75.29,75.3,75.17,75.17,36900.0,56.9739,56.9814,56.883,56.883,36900.0
2012-10-18 14:30:00,75.16,75.16,75.0,75.1,31300.0,56.8755,56.8755,56.7544,56.8301,31300.0
2012-10-18 14:40:00,75.1,75.19,75.05,75.13,21300.0,56.8301,56.8982,56.7922,56.8528,21300.0
2012-10-18 14:50:00,75.14,75.3,75.14,75.24,32900.0,56.8603,56.9814,56.8603,56.936,32900.0
2012-10-18 15:00:00,75.22,75.24,75.15,75.23,28300.0,56.9209,56.936,56.8679,56.9284,28300.0
2012-10-18 15:10:00,75.22,75.28,75.2,75.22,38800.0,56.9209,56.9663,56.9057,56.9209,38800.0
2012-10-18 15:20:00,75.23,75.34,75.23,75.33,37400.0,56.9284,57.0117,56.9284,57.0041,37400.0
2012-10-18 15:30:00,75.33,75.41,75.29,75.38,69100.0,57.0041,57.0647,56.9739,57.042,69100.0
2012-10-18 15:40:00,75.38,75.46,75.36,75.37,75900.0,57.042,57.1025,57.0268,57.0344,75900.0
2012-10-18 15:50:00,75.37,75.55,75.37,75.53,222900.0,57.0344,57.1706,57.0344,57.1555,222900.0
2012-10-19 09:30:00,75.41,75.49,74.89,75.18,290700.0,57.0647,57.1252,56.6712,56.8906,290700.0
2012-10-19 09:40:00,75.15,75.35,75.13,75.16,30500.0,56.8679,57.0193,56.8528,56.8755,30500.0
2012-10-19 09:50:00,75.14,75.21,75.09,75.13,25300.0,56.8603,56.9133,56.8225,56.8528,25300.0
2012-10-19 10:00:00,75.09,75.13,74.99,75.02,39800.0,56.8225,56.8528,56.7468,56.7695,39800.0
2012-10-19 10:10:00,75.01,75.04,74.94,74.96,42800.0,56.762,56.7847,56.709,56.7241,42800.0
2012-10-19 10:20:00,74.96,75.03,74.94,74.98,25300.0,56.7241,56.7771,56.709,56.7393,25300.0
2012-10-19 10:30:00,74.98,75.05,74.92,74.97,34100.0,56.7393,56.7922,56.6939,56.7317,34100.0
2012-10-19 10:40:00,74.96,74.96,74.82,74.82,63000.0,56.7241,56.7241,56.6182,56.6182,63000.0
2012-10-19 10:50:00,74.81,74.89,74.8,74.86,47800.0,56.6106,56.6712,56.6031,56.6485,47800.0
2012-10-19 11:00:00,74.87,74.89,74.65,74.65,52400.0,56.656,56.6712,56.4895,56.4895,52400.0
2012-10-19 11:10:00,74.66,74.82,74.63,74.8,67200.0,56.4971,56.6182,56.4744,56.6031,67200.0
2012-10-19 11:20:00,74.8,74.8,74.69,74.7,25700.0,56.6031,56.6031,56.5198,56.5274,25700.0
2012-10-19 11:30:00,74.71,74.83,74.69,74.78,28300.0,56.535,56.6258,56.5198,56.5879,28300.0
2012-10-19 11:40:00,74.78,74.8,74.64,74.64,19600.0,56.5879,56.6031,56.482,56.482,19600.0
2012-10-19 11:50:00,74.64,74.68,74.48,74.54,46700.0,56.482,56.5122,56.3609,56.4063,46700.0
2012-10-19 12:00:00,74.54,74.55,74.38,74.39,22600.0,56.4063,56.4139,56.2852,56.2928,22600.0
2012-10-19 12:10:00,74.4,74.41,74.25,74.28,24900.0,56.3004,56.3079,56.1869,56.2096,24900.0
2012-10-19 12:20:00,74.28,74.44,74.28,74.41,39900.0,56.2096,56.3306,56.2096,56.3079,39900.0
2012-10-19 12:30:00,74.42,74.51,74.41,74.48,24900.0,56.3155,56.3836,56.3079,56.3609,24900.0
2012-10-19 12:40:00,74.49,74.51,74.37,74.37,15900.0,56.3685,56.3836,56.2777,56.2777,15900.0
2012-10-19 12:50:00,74.37,74.37,74.28,74.29,14300.0,56.2777,56.2777,56.2096,56.2171,14300.0
2012-10-19 13:00:00,74.28,74.37,74.28,74.37,24500.0,56.2096,56.2777,56.2096,56.2777,24500.0
2012-10-19 13:10:00,74.37,74.46,74.37,74.43,34800.0,56.2777,56.3458,56.2777,56.3231,34800.0
2012-10-19 13:20:00,74.42,74.45,74.37,74.39,29000.0,56.3155,56.3382,56.2777,56.2928,29000.0
2012-10-19 13:30:00,74.39,74.39,74.25,74.26,33800.0,56.2928,56.2928,56.1869,56.1944,33800.0
2012-10-19 13:40:00,74.26,74.27,74.09,74.1,84900.0,56.1944,56.202,56.0658,56.0733,84900.0
2012-10-19 13:50:00,74.09,74.12,73.99,74.02,58000.0,56.0658,56.0885,55.9901,56.0128,58000.0
2012-10-19 14:00:00,74.02,74.12,73.99,74.09,63900.0,56.0128,56.0885,55.9901,56.0658,63900.0
2012-10-19 14:10:00,74.09,74.16,74.08,74.1,39400.0,56.0658,56.1188,56.0582,56.0733,39400.0
2012-10-19 14:20:00,74.1,74.17,73.86,73.9,89300.0,56.0733,56.1263,55.8917,55.922,89300.0
2012-10-19 14:30:00,73.9,74.07,73.86,74.05,51300.0,55.922,56.0506,55.8917,56.0355,51300.0
2012-10-19 14:40:00,74.04,74.1,73.97,73.98,50800.0,56.0279,56.0733,55.975,55.9825,50800.0
2012-10-19 14:50:00,73.98,74.07,73.91,74.07,53400.0,55.9825,56.0506,55.9296,56.0506,53400.0
2012-10-19 15:00:00,74.06,74.07,73.99,73.99,35500.0,56.0431,56.0506,55.9901,55.9901,35500.0
2012-10-19 15:10:00,73.99,74.08,73.96,74.02,48300.0,55.9901,56.0582,55.9674,56.0128,48300.0
2012-10-19 15:20:00,74.02,74.21,74.02,74.13,69500.0,56.0128,56.1566,56.0128,56.0961,69500.0
2012-10-19 15:30:00,74.14,74.16,74.08,74.12,85100.0,56.1036,56.1188,56.0582,56.0885,85100.0
2012-10-19 15:40:00,74.12,74.15,74.08,74.11,54200.0,56.0885,56.1112,56.0582,56.0809,54200.0
2012-10-19 15:50:00,74.1,74.13,73.82,73.86,363200.0,56.0733,56.0961,55.8615,55.8917,363200.0
2012-10-22 09:30:00,73.44,73.82,73.43,73.43,47400.0,55.5739,55.8615,55.5663,55.5663,47400.0
2012-10-22 09:40:00,73.46,73.49,73.19,73.29,42900.0,55.589,55.6117,55.3847,55.4604,42900.0
2012-10-22 09:50:00,73.29,73.35,72.9,72.93,91500.0,55.4604,55.5058,55.1653,55.188,91500.0
2012-10-22 10:00:00,72.92,73.43,72.83,73.34,90900.0,55.1804,55.5663,55.1123,55.4982,90900.0
2012-10-22 10:10:00,73.35,73.35,73.22,73.24,27600.0,55.5058,55.5058,55.4074,55.4226,27600.0
2012-10-22 10:20:00,73.25,73.27,72.52,72.75,211600.0,55.4301,55.4453,54.8777,55.0518,211600.0
2012-10-22 10:30:00,72.75,73.1,72.75,73.06,78300.0,55.0518,55.3166,55.0518,55.2864,78300.0
2012-10-22 10:40:00,73.08,73.2,73.07,73.17,36400.0,55.3015,55.3923,55.2939,55.3696,36400.0
2012-10-22 10:50:00,73.15,73.16,73.03,73.06,27400.0,55.3545,55.362,55.2637,55.2864,27400.0
2012-10-22 11:00:00,73.06,73.12,72.96,73.02,54600.0,55.2864,55.3318,55.2107,55.2561,54600.0
2012-10-22 11:10:00,73.0,73.07,72.98,73.0,60900.0,55.241,55.2939,55.2258,55.241,60900.0
2012-10-22 11:20:00,72.98,73.06,72.95,73.04,39600.0,55.2258,55.2864,55.2031,55.2712,39600.0
2012-10-22 11:30:00,73.06,73.13,73.03,73.13,20800.0,55.2864,55.3393,55.2637,55.3393,20800.0
2012-10-22 11:40:00,73.14,73.27,73.12,73.2,26500.0,55.3469,55.4453,55.3318,55.3923,26500.0
2012-10-22 11:50:00,73.2,73.21,73.11,73.11,21000.0,55.3923,55.3999,55.3242,55.3242,21000.0
2012-10-22 12:00:00,73.11,73.2,73.06,73.17,16900.0,55.3242,55.3923,55.2864,55.3696,16900.0
2012-10-22 12:10:00,73.17,73.18,73.06,73.13,17900.0,55.3696,55.3772,55.2864,55.3393,17900.0
2012-10-22 12:20:00,73.12,73.14,73.04,73.07,28200.0,55.3318,55.3469,55.2712,55.2939,28200.0
2012-10-22 12:30:00,73.08,73.16,73.0,73.05,36300.0,55.3015,55.362,55.241,55.2788,36300.0
2012-10-22 12:40:00,73.06,73.08,72.98,73.06,24600.0,55.2864,55.3015,55.2258,55.2864,24600.0
2012-10-22 12:50:00,73.05,73.09,72.99,73.01,22600.0,55.2788,55.3091,55.2334,55.2485,22600.0
2012-10-22 13:00:00,73.02,73.1,72.98,73.04,29600.0,55.2561,55.3166,55.2258,55.2712,29600.0
2012-10-22 13:10:00,73.04,73.09,72.94,73.04,43200.0,55.2712,55.3091,55.1955,55.2712,43200.0
2012-10-22 13:20:00,73.05,73.07,72.9,72.97,25900.0,55.2788,55.2939,55.1653,55.2182,25900.0
2012-10-22 13:30:00,72.95,73.04,72.93,73.01,17000.0,55.2031,55.2712,55.188,55.2485,17000.0
2012-10-22 13:40:00,73.02,73.07,72.9,73.05,25100.0,55.2561,55.2939,55.1653,55.2788,25100.0
2012-10-22 13:50:00,73.04,73.06,72.99,73.04,19200.0,55.2712,55.2864,55.2334,55.2712,19200.0
2012-10-22 14:00:00,73.03,73.05,72.93,72.99,34100.0,55.2637,55.2788,55.188,55.2334,34100.0
2012-10-22 14:10:00,72.99,73.13,72.95,73.06,28900.0,55.2334,55.3393,55.2031,55.2864,28900.0
2012-10-22 14:20:00,73.06,73.2,73.05,73.13,22600.0,55.2864,55.3923,55.2788,55.3393,22600.0
2012-10-22 14:30:00,73.12,73.24,73.11,73.16,27200.0,55.3318,55.4226,55.3242,55.362,27200.0
2012-10-22 14:40:00,73.17,73.23,73.12,73.12,24400.0,55.3696,55.415,55.3318,55.3318,24400.0
2012-10-22 14:50:00,73.12,73.22,73.12,73.19,15700.0,55.3318,55.4074,55.3318,55.3847,15700.0
2012-10-22 15:00:00,73.19,73.25,73.12,73.19,32600.0,55.3847,55.4301,55.3318,55.3847,32600.0
2012-10-22 15:10:00,73.2,73.29,73.16,73.21,41800.0,55.3923,55.4604,55.362,55.3999,41800.0
2012-10-22 15:20:00,73.22,73.34,73.21,73.31,34600.0,55.4074,55.4982,55.3999,55.4755,34600.0
2012-10-22 15:30:00,73.31,73.41,73.24,73.35,49400.0,55.4755,55.5512,55.4226,55.5058,49400.0
2012-10-22 15:40:00,73.35,73.36,73.19,73.28,55400.0,55.5058,55.5134,55.3847,55.4528,55400.0
2012-10-22 15:50:00,73.28,73.57,73.28,73.53,146700.0,55.4528,55.6723,55.4528,55.642,146700.0
2012-10-23 09:30:00,72.99,72.99,72.45,72.55,59400.0,55.2334,55.2334,54.8248,54.9004,59400.0
2012-10-23 09:40:00,72.52,72.68,72.49,72.68,33500.0,54.8777,54.9988,54.855,54.9988,33500.0
2012-10-23 09:50:00,72.69,72.71,72.56,72.64,29200.0,55.0064,55.0215,54.908,54.9685,29200.0
2012-10-23 10:00:00,72.64,72.84,72.64,72.75,43200.0,54.9685,55.1199,54.9685,55.0518,43200.0
2012-10-23 10:10:00,72.76,72.78,72.64,72.73,70200.0,55.0593,55.0745,54.9685,55.0366,70200.0
2012-10-23 10:20:00,72.76,72.93,72.72,72.93,49600.0,55.0593,55.188,55.0291,55.188,49600.0
2012-10-23 10:30:00,72.92,72.95,72.79,72.87,78000.0,55.1804,55.2031,55.082,55.1426,78000.0
2012-10-23 10:40:00,72.84,73.07,72.82,72.92,38900.0,55.1199,55.2939,55.1047,55.1804,38900.0
2012-10-23 10:50:00,72.93,72.96,72.87,72.91,36900.0,55.188,55.2107,55.1426,55.1728,36900.0
2012-10-23 11:00:00,72.91,72.98,72.84,72.9,34700.0,55.1728,55.2258,55.1199,55.1653,34700.0
2012-10-23 11:10:00,72.9,73.05,72.89,73.04,31000.0,55.1653,55.2788,55.1577,55.2712,31000.0
2012-10-23 11:20:00,73.05,73.28,73.0,73.22,50400.0,55.2788,55.4528,55.241,55.4074,50400.0
2012-10-23 11:30:00,73.22,73.22,73.03,73.1,24600.0,55.4074,55.4074,55.2637,55.3166,24600.0
2012-10-23 11:40:00,73.09,73.18,73.04,73.12,27500.0,55.3091,55.3772,55.2712,55.3318,27500.0
2012-10-23 11:50:00,73.1,73.14,73.01,73.02,18200.0,55.3166,55.3469,55.2485,55.2561,18200.0
2012-10-23 12:00:00,73.03,73.04,72.96,73.03,49200.0,55.2637,55.2712,55.2107,55.2637,49200.0
2012-10-23 12:10:00,73.04,73.23,72.99,73.23,17600.0,55.2712,55.415,55.2334,55.415,17600.0
2012-10-23 12:20:00,73.25,73.25,73.17,73.24,50600.0,55.4301,55.4301,55.3696,55.4226,50600.0
2012-10-23 12:30:00,73.22,73.31,73.13,73.13,58700.0,55.4074,55.4755,55.3393,55.3393,58700.0
2012-10-23 12:40:00,73.13,73.23,73.13,73.21,55300.0,55.3393,55.415,55.3393,55.3999,55300.0
2012-10-23 12:50:00,73.2,73.22,73.09,73.11,22100.0,55.3923,55.4074,55.3091,55.3242,22100.0
2012-10-23 13:00:00,73.13,73.3,73.13,73.3,22700.0,55.3393,55.468,55.3393,55.468,22700.0
2012-10-23 13:10:00,73.29,73.29,73.16,73.17,26500.0,55.4604,55.4604,55.362,55.3696,26500.0
2012-10-23 13:20:00,73.18,73.29,73.18,73.27,24600.0,55.3772,55.4604,55.3772,55.4453,24600.0
2012-10-23 13:30:00,73.28,73.31,73.21,73.24,23400.0,55.4528,55.4755,55.3999,55.4226,23400.0
2012-10-23 13:40:00,73.24,73.34,73.21,73.29,30000.0,55.4226,55.4982,55.3999,55.4604,30000.0
2012-10-23 13:50:00,73.27,73.35,73.25,73.35,26000.0,55.4453,55.5058,55.4301,55.5058,26000.0
2012-10-23 14:00:00,73.33,73.42,73.33,73.42,54400.0,55.4907,55.5588,55.4907,55.5588,54400.0
2012-10-23 14:10:00,73.42,73.5,73.34,73.5,88900.0,55.5588,55.6193,55.4982,55.6193,88900.0
2012-10-23 14:20:00,73.48,73.56,73.4,73.53,36800.0,55.6042,55.6647,55.5436,55.642,36800.0
2012-10-23 14:30:00,73.5,73.7,73.43,73.65,36000.0,55.6193,55.7707,55.5663,55.7328,36000.0
2012-10-23 14:40:00,73.65,73.75,73.6,73.72,28200.0,55.7328,55.8085,55.695,55.7858,28200.0
2012-10-23 14:50:00,73.71,73.72,73.63,73.71,24200.0,55.7782,55.7858,55.7177,55.7782,24200.0
2012-10-23 15:00:00,73.7,73.78,73.65,73.66,37900.0,55.7707,55.8312,55.7328,55.7404,37900.0
2012-10-23 15:10:00,73.67,73.7,73.63,73.67,42100.0,55.748,55.7707,55.7177,55.748,42100.0
2012-10-23 15:20:00,73.67,73.71,73.62,73.62,47100.0,55.748,55.7782,55.7101,55.7101,47100.0
2012-10-23 15:30:00,73.62,73.64,73.46,73.48,58100.0,55.7101,55.7253,55.589,55.6042,58100.0
2012-10-23 15:40:00,73.45,73.54,73.41,73.42,87100.0,55.5815,55.6496,55.5512,55.5588,87100.0
2012-10-23 15:50:00,73.41,73.54,73.41,73.44,171500.0,55.5512,55.6496,55.5512,55.5739,171500.0
2012-10-24 09:30:00,73.56,73.75,73.34,73.5,47100.0,55.6647,55.8085,55.4982,55.6193,47100.0
2012-10-24 09:40:00,73.53,73.63,73.45,73.52,24300.0,55.642,55.7177,55.5815,55.6344,24300.0
2012-10-24 09:50:00,73.53,73.66,73.39,73.41,19200.0,55.642,55.7404,55.5361,55.5512,19200.0
2012-10-24 10:00:00,73.45,73.51,73.25,73.25,16900.0,55.5815,55.6269,55.4301,55.4301,16900.0
2012-10-24 10:10:00,73.26,73.37,73.23,73.35,21000.0,55.4377,55.5209,55.415,55.5058,21000.0
2012-10-24 10:20:00,73.3,73.41,73.23,73.23,26100.0,55.468,55.5512,55.415,55.415,26100.0
2012-10-24 10:30:00,73.17,73.38,73.16,73.35,19000.0,55.3696,55.5285,55.362,55.5058,19000.0
2012-10-24 10:40:00,73.34,73.49,73.33,73.43,18300.0,55.4982,55.6117,55.4907,55.5663,18300.0
2012-10-24 10:50:00,73.41,73.51,73.4,73.43,35100.0,55.5512,55.6269,55.5436,55.5663,35100.0
2012-10-24 11:00:00,73.44,73.55,73.43,73.53,18000.0,55.5739,55.6571,55.5663,55.642,18000.0
2012-10-24 11:10:00,73.51,73.55,73.4,73.47,32300.0,55.6269,55.6571,55.5436,55.5966,32300.0
2012-10-24 11:20:00,73.45,73.62,73.43,73.62,17800.0,55.5815,55.7101,55.5663,55.7101,17800.0
2012-10-24 11:30:00,73.59,73.66,73.48,73.49,27500.0,55.6874,55.7404,55.6042,55.6117,27500.0
2012-10-24 11:40:00,73.49,73.53,73.42,73.46,19400.0,55.6117,55.642,55.5588,55.589,19400.0
2012-10-24 11:50:00,73.47,73.53,73.31,73.31,12900.0,55.5966,55.642,55.4755,55.4755,12900.0
2012-10-24 12:00:00,73.31,73.45,73.29,73.35,12500.0,55.4755,55.5815,55.4604,55.5058,12500.0
2012-10-24 12:10:00,73.34,73.41,73.32,73.37,13800.0,55.4982,55.5512,55.4831,55.5209,13800.0
2012-10-24 12:20:00,73.39,73.53,73.39,73.51,14800.0,55.5361,55.642,55.5361,55.6269,14800.0
2012-10-24 12:30:00,73.5,73.61,73.5,73.54,10600.0,55.6193,55.7026,55.6193,55.6496,10600.0
2012-10-24 12:40:00,73.54,73.62,73.54,73.62,16100.0,55.6496,55.7101,55.6496,55.7101,16100.0
2012-10-24 12:50:00,73.59,73.65,73.59,73.61,13700.0,55.6874,55.7328,55.6874,55.7026,13700.0
2012-10-24 13:00:00,73.62,73.65,73.59,73.63,11900.0,55.7101,55.7328,55.6874,55.7177,11900.0
2012-10-24 13:10:00,73.63,73.65,73.54,73.54,15500.0,55.7177,55.7328,55.6496,55.6496,15500.0
2012-10-24 13:20:00,73.55,73.62,73.5,73.62,16800.0,55.6571,55.7101,55.6193,55.7101,16800.0
2012-10-24 13:30:00,73.61,73.65,73.52,73.54,14700.0,55.7026,55.7328,55.6344,55.6496,14700.0
2012-10-24 13:40:00,73.52,73.56,73.52,73.54,17200.0,55.6344,55.6647,55.6344,55.6496,17200.0
2012-10-24 13:50:00,73.55,73.55,73.48,73.48,16500.0,55.6571,55.6571,55.6042,55.6042,16500.0
2012-10-24 14:00:00,73.47,73.48,73.41,73.42,18400.0,55.5966,55.6042,55.5512,55.5588,18400.0
2012-10-24 14:10:00,73.45,73.47,73.28,73.45,33100.0,55.5815,55.5966,55.4528,55.5815,33100.0
2012-10-24 14:20:00,73.45,73.55,73.38,73.52,25700.0,55.5815,55.6571,55.5285,55.6344,25700.0
2012-10-24 14:30:00,73.5,73.59,73.45,73.55,69500.0,55.6193,55.6874,55.5815,55.6571,69500.0
2012-10-24 14:40:00,73.55,73.6,73.5,73.59,38800.0,55.6571,55.695,55.6193,55.6874,38800.0
2012-10-24 14:50:00,73.6,73.61,73.53,73.54,27700.0,55.695,55.7026,55.642,55.6496,27700.0
2012-10-24 15:00:00,73.54,73.61,73.45,73.52,72800.0,55.6496,55.7026,55.5815,55.6344,72800.0
2012-10-24 15:10:00,73.52,73.59,73.51,73.56,63800.0,55.6344,55.6874,55.6269,55.6647,63800.0
2012-10-24 15:20:00,73.56,73.59,73.48,73.55,48100.0,55.6647,55.6874,55.6042,55.6571,48100.0
2012-10-24 15:30:00,73.56,73.57,73.3,73.3,36400.0,55.6647,55.6723,55.468,55.468,36400.0
2012-10-24 15:40:00,73.29,73.31,73.23,73.3,57000.0,55.4604,55.4755,55.415,55.468,57000.0
2012-10-24 15:50:00,73.3,73.51,73.27,73.49,151800.0,55.468,55.6269,55.4453,55.6117,151800.0
2012-10-25 09:30:00,73.87,73.97,73.69,73.69,48800.0,55.8993,55.975,55.7631,55.7631,48800.0
2012-10-25 09:40:00,73.74,73.82,73.67,73.73,74200.0,55.8009,55.8615,55.748,55.7934,74200.0
2012-10-25 09:50:00,73.7,73.8,73.41,73.5,38700.0,55.7707,55.8463,55.5512,55.6193,38700.0
2012-10-25 10:00:00,73.48,73.61,73.32,73.58,39700.0,55.6042,55.7026,55.4831,55.6799,39700.0
2012-10-25 10:10:00,73.59,73.6,73.3,73.32,54700.0,55.6874,55.695,55.468,55.4831,54700.0
2012-10-25 10:20:00,73.31,73.31,72.87,72.87,63800.0,55.4755,55.4755,55.1426,55.1426,63800.0
2012-10-25 10:30:00,72.86,72.96,72.6,72.6,69700.0,55.135,55.2107,54.9383,54.9383,69700.0
2012-10-25 10:40:00,72.6,72.61,72.29,72.33,77000.0,54.9383,54.9458,54.7037,54.7339,77000.0
2012-10-25 10:50:00,72.33,72.57,72.3,72.53,37400.0,54.7339,54.9156,54.7112,54.8853,37400.0
2012-10-25 11:00:00,72.53,72.82,72.52,72.81,57200.0,54.8853,55.1047,54.8777,55.0972,57200.0
2012-10-25 11:10:00,72.81,72.84,72.59,72.63,49100.0,55.0972,55.1199,54.9307,54.961,49100.0
2012-10-25 11:20:00,72.63,72.65,72.49,72.58,55000.0,54.961,54.9761,54.855,54.9231,55000.0
2012-10-25 11:30:00,72.58,72.68,72.55,72.58,85700.0,54.9231,54.9988,54.9004,54.9231,85700.0
2012-10-25 11:40:00,72.57,72.74,72.56,72.73,51200.0,54.9156,55.0442,54.908,55.0366,51200.0
2012-10-25 11:50:00,72.71,72.74,72.61,72.66,79200.0,55.0215,55.0442,54.9458,54.9837,79200.0
2012-10-25 12:00:00,72.66,72.67,72.55,72.59,53800.0,54.9837,54.9912,54.9004,54.9307,53800.0
2012-10-25 12:10:00,72.6,72.61,72.5,72.59,30200.0,54.9383,54.9458,54.8626,54.9307,30200.0
2012-10-25 12:20:00,72.6,72.78,72.6,72.78,17600.0,54.9383,55.0745,54.9383,55.0745,17600.0
2012-10-25 12:30:00,72.77,72.77,72.68,72.75,13000.0,55.0669,55.0669,54.9988,55.0518,13000.0
2012-10-25 12:40:00,72.76,72.83,72.72,72.81,22900.0,55.0593,55.1123,55.0291,55.0972,22900.0
2012-10-25 12:50:00,72.82,72.95,72.76,72.94,37600.0,55.1047,55.2031,55.0593,55.1955,37600.0
2012-10-25 13:00:00,72.94,73.05,72.9,73.02,22600.0,55.1955,55.2788,55.1653,55.2561,22600.0
2012-10-25 13:10:00,73.0,73.07,72.95,73.06,26500.0,55.241,55.2939,55.2031,55.2864,26500.0
2012-10-25 13:20:00,73.06,73.16,73.05,73.14,14800.0,55.2864,55.362,55.2788,55.3469,14800.0
2012-10-25 13:30:00,73.15,73.15,72.96,73.11,16300.0,55.3545,55.3545,55.2107,55.3242,16300.0
2012-10-25 13:40:00,73.1,73.2,73.1,73.15,15700.0,55.3166,55.3923,55.3166,55.3545,15700.0
2012-10-25 13:50:00,73.16,73.23,73.15,73.23,26900.0,55.362,55.415,55.3545,55.415,26900.0
2012-10-25 14:00:00,73.26,73.26,73.15,73.23,14200.0,55.4377,55.4377,55.3545,55.415,14200.0
2012-10-25 14:10:00,73.23,73.24,73.08,73.09,24100.0,55.415,55.4226,55.3015,55.3091,24100.0
2012-10-25 14:20:00,73.1,73.22,73.07,73.15,19300.0,55.3166,55.4074,55.2939,55.3545,19300.0
2012-10-25 14:30:00,73.14,73.33,73.14,73.33,8800.0,55.3469,55.4907,55.3469,55.4907,8800.0
2012-10-25 14:40:00,73.34,73.44,73.34,73.4,29600.0,55.4982,55.5739,55.4982,55.5436,29600.0
2012-10-25 14:50:00,73.4,73.4,73.24,73.25,12000.0,55.5436,55.5436,55.4226,55.4301,12000.0
2012-10-25 15:00:00,73.26,73.26,73.09,73.11,24200.0,55.4377,55.4377,55.3091,55.3242,24200.0
2012-10-25 15:10:00,73.1,73.16,73.06,73.12,21200.0,55.3166,55.362,55.2864,55.3318,21200.0
2012-10-25 15:20:00,73.11,73.11,73.03,73.08,22900.0,55.3242,55.3242,55.2637,55.3015,22900.0
2012-10-25 15:30:00,73.1,73.2,73.09,73.19,40000.0,55.3166,55.3923,55.3091,55.3847,40000.0
2012-10-25 15:40:00,73.19,73.29,73.17,73.19,55600.0,55.3847,55.4604,55.3696,55.3847,55600.0
2012-10-25 15:50:00,73.19,73.34,73.19,73.33,120500.0,55.3847,55.4982,55.3847,55.4907,120500.0
2012-10-26 09:30:00,73.45,73.46,72.99,73.12,40300.0,55.5815,55.589,55.2334,55.3318,40300.0
2012-10-26 09:40:00,73.13,73.18,73.01,73.1,33600.0,55.3393,55.3772,55.2485,55.3166,33600.0
2012-10-26 09:50:00,73.11,73.3,73.03,73.16,31800.0,55.3242,55.468,55.2637,55.362,31800.0
2012-10-26 10:00:00,73.17,73.17,73.03,73.13,37500.0,55.3696,55.3696,55.2637,55.3393,37500.0
2012-10-26 10:10:00,73.11,73.17,73.03,73.15,35900.0,55.3242,55.3696,55.2637,55.3545,35900.0
2012-10-26 10:20:00,73.14,73.18,72.96,72.98,39000.0,55.3469,55.3772,55.2107,55.2258,39000.0
2012-10-26 10:30:00,72.98,73.13,72.98,73.12,30800.0,55.2258,55.3393,55.2258,55.3318,30800.0
2012-10-26 10:40:00,73.12,73.12,72.99,73.02,47200.0,55.3318,55.3318,55.2334,55.2561,47200.0
2012-10-26 10:50:00,73.02,73.05,72.9,73.02,42600.0,55.2561,55.2788,55.1653,55.2561,42600.0
2012-10-26 11:00:00,73.0,73.06,72.93,73.0,19900.0,55.241,55.2864,55.188,55.241,19900.0
2012-10-26 11:10:00,73.0,73.02,72.93,73.0,16200.0,55.241,55.2561,55.188,55.241,16200.0
2012-10-26 11:20:00,73.0,73.02,72.91,73.02,17900.0,55.241,55.2561,55.1728,55.2561,17900.0
2012-10-26 11:30:00,73.01,73.09,72.97,73.05,32400.0,55.2485,55.3091,55.2182,55.2788,32400.0
2012-10-26 11:40:00,73.04,73.05,72.87,72.88,18000.0,55.2712,55.2788,55.1426,55.1501,18000.0
2012-10-26 11:50:00,72.88,72.89,72.73,72.84,20600.0,55.1501,55.1577,55.0366,55.1199,20600.0
2012-10-26 12:00:00,72.83,72.85,72.66,72.76,24700.0,55.1123,55.1274,54.9837,55.0593,24700.0
2012-10-26 12:10:00,72.77,72.89,72.77,72.87,21800.0,55.0669,55.1577,55.0669,55.1426,21800.0
2012-10-26 12:20:00,72.87,73.02,72.84,73.01,22300.0,55.1426,55.2561,55.1199,55.2485,22300.0
2012-10-26 12:30:00,73.0,73.01,72.86,72.88,17400.0,55.241,55.2485,55.135,55.1501,17400.0
2012-10-26 12:40:00,72.88,72.99,72.88,72.93,19900.0,55.1501,55.2334,55.1501,55.188,19900.0
2012-10-26 12:50:00,72.94,73.15,72.92,73.15,16000.0,55.1955,55.3545,55.1804,55.3545,16000.0
2012-10-26 13:00:00,73.15,73.19,73.07,73.19,13900.0,55.3545,55.3847,55.2939,55.3847,13900.0
2012-10-26 13:10:00,73.2,73.31,73.14,73.24,21000.0,55.3923,55.4755,55.3469,55.4226,21000.0
2012-10-26 13:20:00,73.23,73.23,73.08,73.22,9100.0,55.415,55.415,55.3015,55.4074,9100.0
2012-10-26 13:30:00,73.22,73.51,73.18,73.49,33600.0,55.4074,55.6269,55.3772,55.6117,33600.0
2012-10-26 13:40:00,73.48,73.58,73.44,73.56,26900.0,55.6042,55.6799,55.5739,55.6647,26900.0
2012-10-26 13:50:00,73.57,73.61,73.52,73.54,25600.0,55.6723,55.7026,55.6344,55.6496,25600.0
2012-10-26 14:00:00,73.54,73.55,73.47,73.49,20100.0,55.6496,55.6571,55.5966,55.6117,20100.0
2012-10-26 14:10:00,73.47,73.54,73.45,73.54,23000.0,55.5966,55.6496,55.5815,55.6496,23000.0
2012-10-26 14:20:00,73.54,73.61,73.51,73.58,31100.0,55.6496,55.7026,55.6269,55.6799,31100.0
2012-10-26 14:30:00,73.58,73.72,73.49,73.49,68400.0,55.6799,55.7858,55.6117,55.6117,68400.0
2012-10-26 14:40:00,73.48,73.53,73.42,73.42,28100.0,55.6042,55.642,55.5588,55.5588,28100.0
2012-10-26 14:50:00,73.43,73.58,73.43,73.51,15000.0,55.5663,55.6799,55.5663,55.6269,15000.0
2012-10-26 15:00:00,73.51,73.54,73.46,73.5,15400.0,55.6269,55.6496,55.589,55.6193,15400.0
2012-10-26 15:10:00,73.51,73.7,73.51,73.67,29700.0,55.6269,55.7707,55.6269,55.748,29700.0
2012-10-26 15:20:00,73.66,73.68,73.6,73.66,31100.0,55.7404,55.7555,55.695,55.7404,31100.0
2012-10-26 15:30:00,73.68,73.74,73.44,73.44,40900.0,55.7555,55.8009,55.5739,55.5739,40900.0
2012-10-26 15:40:00,73.43,73.61,73.3,73.3,104900.0,55.5663,55.7026,55.468,55.468,104900.0
2012-10-26 15:50:00,73.3,73.44,73.29,73.38,180200.0,55.468,55.5739,55.4604,55.5285,180200.0
2012-10-31 09:30:00,72.89,72.91,72.14,72.88,161300.0,55.1577,55.1728,54.5902,55.1501,161300.0
2012-10-31 09:40:00,72.8,73.17,72.68,73.14,106900.0,55.0896,55.3696,54.9988,55.3469,106900.0
2012-10-31 09:50:00,73.23,73.5,73.16,73.4,60400.0,55.415,55.6193,55.362,55.5436,60400.0
2012-10-31 10:00:00,73.38,73.6,73.3,73.46,101800.0,55.5285,55.695,55.468,55.589,101800.0
2012-10-31 10:10:00,73.46,73.92,73.34,73.86,78900.0,55.589,55.9371,55.4982,55.8917,78900.0
2012-10-31 10:20:00,73.86,74.1,73.81,74.03,82000.0,55.8917,56.0733,55.8539,56.0204,82000.0
2012-10-31 10:30:00,74.0,74.16,73.93,74.16,65000.0,55.9977,56.1188,55.9447,56.1188,65000.0
2012-10-31 10:40:00,74.14,74.6,74.07,74.6,77700.0,56.1036,56.4517,56.0506,56.4517,77700.0
2012-10-31 10:50:00,74.6,74.7,74.51,74.64,61600.0,56.4517,56.5274,56.3836,56.482,61600.0
2012-10-31 11:00:00,74.64,74.64,74.16,74.24,100300.0,56.482,56.482,56.1188,56.1793,100300.0
2012-10-31 11:10:00,74.24,74.27,74.18,74.22,56800.0,56.1793,56.202,56.1339,56.1642,56800.0
2012-10-31 11:20:00,74.21,74.22,74.01,74.06,71300.0,56.1566,56.1642,56.0052,56.0431,71300.0
2012-10-31 11:30:00,74.08,74.14,74.04,74.08,59400.0,56.0582,56.1036,56.0279,56.0582,59400.0
2012-10-31 11:40:00,74.08,74.12,73.98,74.09,37000.0,56.0582,56.0885,55.9825,56.0658,37000.0
2012-10-31 11:50:00,74.06,74.24,74.06,74.19,33900.0,56.0431,56.1793,56.0431,56.1415,33900.0
2012-10-31 12:00:00,74.2,74.33,74.11,74.28,52100.0,56.149,56.2474,56.0809,56.2096,52100.0
2012-10-31 12:10:00,74.31,74.33,74.2,74.25,27100.0,56.2323,56.2474,56.149,56.1869,27100.0
2012-10-31 12:20:00,74.24,74.39,74.17,74.27,30300.0,56.1793,56.2928,56.1263,56.202,30300.0
2012-10-31 12:30:00,74.26,74.32,74.12,74.26,19600.0,56.1944,56.2398,56.0885,56.1944,19600.0
2012-10-31 12:40:00,74.3,74.46,74.25,74.34,16700.0,56.2247,56.3458,56.1869,56.255,16700.0
2012-10-31 12:50:00,74.33,74.53,74.33,74.46,22400.0,56.2474,56.3987,56.2474,56.3458,22400.0
2012-10-31 13:00:00,74.43,74.53,74.36,74.39,20700.0,56.3231,56.3987,56.2701,56.2928,20700.0
2012-10-31 13:10:00,74.39,74.67,74.39,74.59,20300.0,56.2928,56.5047,56.2928,56.4441,20300.0
2012-10-31 13:20:00,74.59,74.61,74.43,74.53,15200.0,56.4441,56.4593,56.3231,56.3987,15200.0
2012-10-31 13:30:00,74.56,74.62,74.51,74.55,26600.0,56.4214,56.4668,56.3836,56.4139,26600.0
2012-10-31 13:40:00,74.55,74.55,74.26,74.32,25400.0,56.4139,56.4139,56.1944,56.2398,25400.0
2012-10-31 13:50:00,74.32,74.52,74.32,74.52,19400.0,56.2398,56.3912,56.2398,56.3912,19400.0
2012-10-31 14:00:00,74.52,74.54,74.45,74.49,28800.0,56.3912,56.4063,56.3382,56.3685,28800.0
2012-10-31 14:10:00,74.5,74.68,74.49,74.68,69000.0,56.376,56.5122,56.3685,56.5122,69000.0
2012-10-31 14:20:00,74.68,74.81,74.67,74.79,47100.0,56.5122,56.6106,56.5047,56.5955,47100.0
2012-10-31 14:30:00,74.78,74.95,74.76,74.95,32900.0,56.5879,56.7166,56.5728,56.7166,32900.0
2012-10-31 14:40:00,74.94,74.99,74.91,74.96,66600.0,56.709,56.7468,56.6863,56.7241,66600.0
2012-10-31 14:50:00,74.97,74.99,74.66,74.8,45600.0,56.7317,56.7468,56.4971,56.6031,45600.0
2012-10-31 15:00:00,74.81,75.27,74.79,75.24,103700.0,56.6106,56.9587,56.5955,56.936,103700.0
2012-10-31 15:10:00,75.23,75.3,75.0,75.05,115600.0,56.9284,56.9814,56.7544,56.7922,115600.0
2012-10-31 15:20:00,75.06,75.19,74.98,75.01,67700.0,56.7998,56.8982,56.7393,56.762,67700.0
2012-10-31 15:30:00,74.99,75.05,74.9,75.05,73400.0,56.7468,56.7922,56.6787,56.7922,73400.0
2012-10-31 15:40:00,75.05,75.25,75.02,75.25,113600.0,56.7922,56.9436,56.7695,56.9436,113600.0
2012-10-31 15:50:00,75.25,75.41,75.03,75.28,309500.0,56.9436,57.0647,56.7771,56.9663,309500.0
2012-11-01 09:30:00,75.17,75.44,73.23,75.17,75200.0,56.883,57.0874,55.415,56.883,75200.0
2012-11-01 09:40:00,75.16,75.26,74.44,74.48,101000.0,56.8755,56.9512,56.3306,56.3609,101000.0
2012-11-01 09:50:00,74.46,74.89,74.33,74.77,75200.0,56.3458,56.6712,56.2474,56.5804,75200.0
2012-11-01 10:00:00,74.79,75.12,74.73,74.81,88400.0,56.5955,56.8452,56.5501,56.6106,88400.0
2012-11-01 10:10:00,74.8,74.91,74.53,74.63,74400.0,56.6031,56.6863,56.3987,56.4744,74400.0
2012-11-01 10:20:00,74.62,74.69,74.46,74.48,60800.0,56.4668,56.5198,56.3458,56.3609,60800.0
2012-11-01 10:30:00,74.51,74.99,74.44,74.99,98000.0,56.3836,56.7468,56.3306,56.7468,98000.0
2012-11-01 10:40:00,75.01,75.1,74.96,75.03,76000.0,56.762,56.8301,56.7241,56.7771,76000.0
2012-11-01 10:50:00,75.03,75.09,74.88,74.98,30400.0,56.7771,56.8225,56.6636,56.7393,30400.0
2012-11-01 11:00:00,74.98,75.19,74.93,75.14,43100.0,56.7393,56.8982,56.7014,56.8603,43100.0
2012-11-01 11:10:00,75.12,75.12,74.94,74.97,38800.0,56.8452,56.8452,56.709,56.7317,38800.0
2012-11-01 11:20:00,74.97,75.14,74.95,75.14,34800.0,56.7317,56.8603,56.7166,56.8603,34800.0
2012-11-01 11:30:00,75.14,75.3,75.11,75.28,145000.0,56.8603,56.9814,56.8376,56.9663,145000.0
2012-11-01 11:40:00,75.29,75.38,75.22,75.38,38200.0,56.9739,57.042,56.9209,57.042,38200.0
2012-11-01 11:50:00,75.39,75.39,75.29,75.31,21000.0,57.0495,57.0495,56.9739,56.989,21000.0
2012-11-01 12:00:00,75.3,75.38,75.19,75.22,23000.0,56.9814,57.042,56.8982,56.9209,23000.0
2012-11-01 12:10:00,75.21,75.24,75.15,75.17,37800.0,56.9133,56.936,56.8679,56.883,37800.0
2012-11-01 12:20:00,75.17,75.47,75.12,75.46,84900.0,56.883,57.1101,56.8452,57.1025,84900.0
2012-11-01 12:30:00,75.46,75.54,75.35,75.39,23700.0,57.1025,57.163,57.0193,57.0495,23700.0
2012-11-01 12:40:00,75.4,75.42,75.33,75.38,32500.0,57.0571,57.0722,57.0041,57.042,32500.0
2012-11-01 12:50:00,75.37,75.37,75.27,75.28,34200.0,57.0344,57.0344,56.9587,56.9663,34200.0
2012-11-01 13:00:00,75.28,75.3,75.17,75.2,18700.0,56.9663,56.9814,56.883,56.9057,18700.0
2012-11-01 13:10:00,75.2,75.24,75.15,75.18,22100.0,56.9057,56.936,56.8679,56.8906,22100.0
2012-11-01 13:20:00,75.16,75.22,75.14,75.17,25700.0,56.8755,56.9209,56.8603,56.883,25700.0
2012-11-01 13:30:00,75.16,75.21,75.14,75.15,30200.0,56.8755,56.9133,56.8603,56.8679,30200.0
2012-11-01 13:40:00,75.16,75.2,75.1,75.11,38800.0,56.8755,56.9057,56.8301,56.8376,38800.0
2012-11-01 13:50:00,75.11,75.15,75.0,75.0,30000.0,56.8376,56.8679,56.7544,56.7544,30000.0
2012-11-01 14:00:00,75.0,75.12,74.91,74.98,33600.0,56.7544,56.8452,56.6863,56.7393,33600.0
2012-11-01 14:10:00,74.98,75.02,74.94,74.97,24300.0,56.7393,56.7695,56.709,56.7317,24300.0
2012-11-01 14:20:00,74.95,75.09,74.9,74.9,37400.0,56.7166,56.8225,56.6787,56.6787,37400.0
2012-11-01 14:30:00,74.89,75.0,74.87,74.98,27200.0,56.6712,56.7544,56.656,56.7393,27200.0
2012-11-01 14:40:00,74.99,75.0,74.82,74.91,22200.0,56.7468,56.7544,56.6182,56.6863,22200.0
2012-11-01 14:50:00,74.9,75.06,74.89,75.01,53200.0,56.6787,56.7998,56.6712,56.762,53200.0
2012-11-01 15:00:00,75.01,75.05,74.9,74.99,27600.0,56.762,56.7922,56.6787,56.7468,27600.0
2012-11-01 15:10:00,74.98,74.98,74.9,74.9,22600.0,56.7393,56.7393,56.6787,56.6787,22600.0
2012-11-01 15:20:00,74.9,74.91,74.81,74.81,30200.0,56.6787,56.6863,56.6106,56.6106,30200.0
2012-11-01 15:30:00,74.81,74.82,74.63,74.64,77400.0,56.6106,56.6182,56.4744,56.482,77400.0
2012-11-01 15:40:00,74.64,74.66,74.53,74.55,136200.0,56.482,56.4971,56.3987,56.4139,136200.0
2012-11-01 15:50:00,74.56,74.63,74.55,74.59,299700.0,56.4214,56.4744,56.4139,56.4441,299700.0
2012-11-02 09:30:00,75.04,75.13,74.62,75.07,80400.0,56.7847,56.8528,56.4668,56.8074,80400.0
2012-11-02 09:40:00,75.07,75.1,74.92,74.97,51100.0,56.8074,56.8301,56.6939,56.7317,51100.0
2012-11-02 09:50:00,74.95,75.21,74.89,75.2,120700.0,56.7166,56.9133,56.6712,56.9057,120700.0
2012-11-02 10:00:00,75.2,75.55,75.2,75.3,76300.0,56.9057,57.1706,56.9057,56.9814,76300.0
2012-11-02 10:10:00,75.28,75.3,74.89,74.96,159900.0,56.9663,56.9814,56.6712,56.7241,159900.0
2012-11-02 10:20:00,74.98,75.04,74.89,74.98,44700.0,56.7393,56.7847,56.6712,56.7393,44700.0
2012-11-02 10:30:00,74.94,75.18,74.94,75.0,53000.0,56.709,56.8906,56.709,56.7544,53000.0
2012-11-02 10:40:00,75.03,75.08,74.98,75.03,55500.0,56.7771,56.8149,56.7393,56.7771,55500.0
2012-11-02 10:50:00,75.01,75.13,74.93,74.97,65000.0,56.762,56.8528,56.7014,56.7317,65000.0
2012-11-02 11:00:00,74.97,75.05,74.9,74.98,59300.0,56.7317,56.7922,56.6787,56.7393,59300.0
2012-11-02 11:10:00,74.98,75.08,74.92,74.97,59500.0,56.7393,56.8149,56.6939,56.7317,59500.0
2012-11-02 11:20:00,74.95,75.07,74.95,75.02,87600.0,56.7166,56.8074,56.7166,56.7695,87600.0
2012-11-02 11:30:00,75.02,75.02,74.9,74.97,26800.0,56.7695,56.7695,56.6787,56.7317,26800.0
2012-11-02 11:40:00,74.96,75.03,74.91,74.91,31800.0,56.7241,56.7771,56.6863,56.6863,31800.0
2012-11-02 11:50:00,74.94,75.03,74.93,74.97,34500.0,56.709,56.7771,56.7014,56.7317,34500.0
2012-11-02 12:00:00,74.99,75.03,74.9,74.91,22200.0,56.7468,56.7771,56.6787,56.6863,22200.0
2012-11-02 12:10:00,74.92,74.97,74.9,74.97,30200.0,56.6939,56.7317,56.6787,56.7317,30200.0
2012-11-02 12:20:00,74.99,75.03,74.94,74.98,38600.0,56.7468,56.7771,56.709,56.7393,38600.0
2012-11-02 12:30:00,75.0,75.02,74.93,74.97,32600.0,56.7544,56.7695,56.7014,56.7317,32600.0
2012-11-02 12:40:00,74.97,75.01,74.94,74.96,26800.0,56.7317,56.762,56.709,56.7241,26800.0
2012-11-02 12:50:00,74.98,74.98,74.81,74.85,24400.0,56.7393,56.7393,56.6106,56.6409,24400.0
2012-11-02 13:00:00,74.85,74.91,74.82,74.82,32800.0,56.6409,56.6863,56.6182,56.6182,32800.0
2012-11-02 13:10:00,74.82,74.83,74.67,74.67,45000.0,56.6182,56.6258,56.5047,56.5047,45000.0
2012-11-02 13:20:00,74.67,74.82,74.66,74.79,49000.0,56.5047,56.6182,56.4971,56.5955,49000.0
2012-11-02 13:30:00,74.79,74.81,74.73,74.74,34600.0,56.5955,56.6106,56.5501,56.5577,34600.0
2012-11-02 13:40:00,74.73,74.74,74.68,74.68,33200.0,56.5501,56.5577,56.5122,56.5122,33200.0
2012-11-02 13:50:00,74.68,74.69,74.53,74.54,60900.0,56.5122,56.5198,56.3987,56.4063,60900.0
2012-11-02 14:00:00,74.54,74.57,74.46,74.52,60300.0,56.4063,56.429,56.3458,56.3912,60300.0
2012-11-02 14:10:00,74.52,74.54,74.47,74.48,51900.0,56.3912,56.4063,56.3533,56.3609,51900.0
2012-11-02 14:20:00,74.48,74.56,74.48,74.56,35700.0,56.3609,56.4214,56.3609,56.4214,35700.0
2012-11-02 14:30:00,74.56,74.57,74.35,74.36,47500.0,56.4214,56.429,56.2625,56.2701,47500.0
2012-11-02 14:40:00,74.37,74.47,74.34,74.45,34300.0,56.2777,56.3533,56.255,56.3382,34300.0
2012-11-02 14:50:00,74.47,74.53,74.4,74.45,53200.0,56.3533,56.3987,56.3004,56.3382,53200.0
2012-11-02 15:00:00,74.47,74.59,74.46,74.55,73100.0,56.3533,56.4441,56.3458,56.4139,73100.0
2012-11-02 15:10:00,74.54,74.69,74.52,74.57,78700.0,56.4063,56.5198,56.3912,56.429,78700.0
2012-11-02 15:20:00,74.57,74.57,74.45,74.5,61300.0,56.429,56.429,56.3382,56.376,61300.0
2012-11-02 15:30:00,74.5,74.5,74.34,74.46,82600.0,56.376,56.376,56.255,56.3458,82600.0
2012-11-02 15:40:00,74.47,74.55,74.38,74.53,111400.0,56.3533,56.4139,56.2852,56.3987,111400.0
2012-11-02 15:50:00,74.52,74.59,74.44,74.47,207800.0,56.3912,56.4441,56.3306,56.3533,207800.0
2012-11-05 09:30:00,73.77,74.16,73.25,73.92,137100.0,55.8236,56.1188,55.4301,55.9371,137100.0
2012-11-05 09:40:00,73.88,74.05,73.46,73.71,74600.0,55.9069,56.0355,55.589,55.7782,74600.0
2012-11-05 09:50:00,73.7,73.75,73.38,73.45,71700.0,55.7707,55.8085,55.5285,55.5815,71700.0
2012-11-05 10:00:00,73.41,73.55,73.29,73.35,50300.0,55.5512,55.6571,55.4604,55.5058,50300.0
2012-11-05 10:10:00,73.37,73.38,73.23,73.3,61000.0,55.5209,55.5285,55.415,55.468,61000.0
2012-11-05 10:20:00,73.31,73.41,73.26,73.35,55700.0,55.4755,55.5512,55.4377,55.5058,55700.0
2012-11-05 10:30:00,73.39,73.67,73.35,73.67,61800.0,55.5361,55.748,55.5058,55.748,61800.0
2012-11-05 10:40:00,73.67,73.76,73.65,73.71,43900.0,55.748,55.8161,55.7328,55.7782,43900.0
2012-11-05 10:50:00,73.7,73.77,73.67,73.7,50300.0,55.7707,55.8236,55.748,55.7707,50300.0
2012-11-05 11:00:00,73.72,73.74,73.66,73.68,144500.0,55.7858,55.8009,55.7404,55.7555,144500.0
2012-11-05 11:10:00,73.68,73.73,73.66,73.73,52500.0,55.7555,55.7934,55.7404,55.7934,52500.0
2012-11-05 11:20:00,73.74,73.77,73.69,73.75,30200.0,55.8009,55.8236,55.7631,55.8085,30200.0
2012-11-05 11:30:00,73.75,73.78,73.7,73.71,35500.0,55.8085,55.8312,55.7707,55.7782,35500.0
2012-11-05 11:40:00,73.7,73.81,73.67,73.81,23100.0,55.7707,55.8539,55.748,55.8539,23100.0
2012-11-05 11:50:00,73.79,74.0,73.79,73.95,78300.0,55.8388,55.9977,55.8388,55.9598,78300.0
2012-11-05 12:00:00,73.95,74.17,73.92,74.17,137400.0,55.9598,56.1263,55.9371,56.1263,137400.0
2012-11-05 12:10:00,74.17,74.32,74.16,74.29,28000.0,56.1263,56.2398,56.1188,56.2171,28000.0
2012-11-05 12:20:00,74.3,74.34,74.26,74.32,18300.0,56.2247,56.255,56.1944,56.2398,18300.0
2012-11-05 12:30:00,74.31,74.33,74.27,74.3,15200.0,56.2323,56.2474,56.202,56.2247,15200.0
2012-11-05 12:40:00,74.29,74.29,74.21,74.21,15000.0,56.2171,56.2171,56.1566,56.1566,15000.0
2012-11-05 12:50:00,74.22,74.23,74.08,74.1,32900.0,56.1642,56.1717,56.0582,56.0733,32900.0
2012-11-05 13:00:00,74.1,74.22,74.1,74.22,33000.0,56.0733,56.1642,56.0733,56.1642,33000.0
2012-11-05 13:10:00,74.22,74.3,74.21,74.24,27700.0,56.1642,56.2247,56.1566,56.1793,27700.0
2012-11-05 13:20:00,74.27,74.27,74.2,74.2,15300.0,56.202,56.202,56.149,56.149,15300.0
2012-11-05 13:30:00,74.2,74.27,74.19,74.27,59400.0,56.149,56.202,56.1415,56.202,59400.0
2012-11-05 13:40:00,74.26,74.26,74.17,74.18,22600.0,56.1944,56.1944,56.1263,56.1339,22600.0
2012-11-05 13:50:00,74.16,74.31,74.16,74.22,49000.0,56.1188,56.2323,56.1188,56.1642,49000.0
2012-11-05 14:00:00,74.22,74.35,74.22,74.33,30000.0,56.1642,56.2625,56.1642,56.2474,30000.0
2012-11-05 14:10:00,74.32,74.35,74.29,74.33,33200.0,56.2398,56.2625,56.2171,56.2474,33200.0
2012-11-05 14:20:00,74.34,74.4,74.28,74.28,44100.0,56.255,56.3004,56.2096,56.2096,44100.0
2012-11-05 14:30:00,74.28,74.34,74.0,74.0,106000.0,56.2096,56.255,55.9977,55.9977,106000.0
2012-11-05 14:40:00,74.0,74.08,73.97,74.02,32800.0,55.9977,56.0582,55.975,56.0128,32800.0
2012-11-05 14:50:00,74.03,74.08,74.02,74.03,35300.0,56.0204,56.0582,56.0128,56.0204,35300.0
2012-11-05 15:00:00,74.02,74.15,74.0,74.13,42200.0,56.0128,56.1112,55.9977,56.0961,42200.0
2012-11-05 15:10:00,74.14,74.15,74.1,74.11,24000.0,56.1036,56.1112,56.0733,56.0809,24000.0
2012-11-05 15:20:00,74.11,74.17,74.1,74.15,38300.0,56.0809,56.1263,56.0733,56.1112,38300.0
2012-11-05 15:30:00,74.16,74.17,74.03,74.1,68700.0,56.1188,56.1263,56.0204,56.0733,68700.0
2012-11-05 15:40:00,74.11,74.24,74.11,74.19,67400.0,56.0809,56.1793,56.0809,56.1415,67400.0
2012-11-05 15:50:00,74.18,74.2,73.98,73.98,170100.0,56.1339,56.149,55.9825,55.9825,170100.0
2012-11-06 09:30:00,74.02,74.5,73.73,74.13,70200.0,56.0128,56.376,55.7934,56.0961,70200.0
2012-11-06 09:40:00,74.13,74.27,73.88,73.97,80700.0,56.0961,56.202,55.9069,55.975,80700.0
2012-11-06 09:50:00,74.0,74.04,73.89,74.0,32500.0,55.9977,56.0279,55.9144,55.9977,32500.0
2012-11-06 10:00:00,74.01,74.09,73.91,74.01,36500.0,56.0052,56.0658,55.9296,56.0052,36500.0
2012-11-06 10:10:00,74.02,74.05,73.97,73.98,34900.0,56.0128,56.0355,55.975,55.9825,34900.0
2012-11-06 10:20:00,73.98,74.08,73.78,73.85,56600.0,55.9825,56.0582,55.8312,55.8842,56600.0
2012-11-06 10:30:00,73.85,73.88,73.59,73.62,54900.0,55.8842,55.9069,55.6874,55.7101,54900.0
2012-11-06 10:40:00,73.62,73.77,73.56,73.56,58400.0,55.7101,55.8236,55.6647,55.6647,58400.0
2012-11-06 10:50:00,73.57,73.58,73.41,73.48,60900.0,55.6723,55.6799,55.5512,55.6042,60900.0
2012-11-06 11:00:00,73.47,73.53,73.4,73.42,66200.0,55.5966,55.642,55.5436,55.5588,66200.0
2012-11-06 11:10:00,73.42,73.47,73.38,73.46,55000.0,55.5588,55.5966,55.5285,55.589,55000.0
2012-11-06 11:20:00,73.46,73.51,73.41,73.5,20500.0,55.589,55.6269,55.5512,55.6193,20500.0
2012-11-06 11:30:00,73.5,73.62,73.45,73.58,59700.0,55.6193,55.7101,55.5815,55.6799,59700.0
2012-11-06 11:40:00,73.59,73.66,73.53,73.62,58600.0,55.6874,55.7404,55.642,55.7101,58600.0
2012-11-06 11:50:00,73.6,73.62,73.46,73.5,79400.0,55.695,55.7101,55.589,55.6193,79400.0
2012-11-06 12:00:00,73.55,73.85,73.53,73.74,26700.0,55.6571,55.8842,55.642,55.8009,26700.0
2012-11-06 12:10:00,73.75,73.75,73.68,73.7,28600.0,55.8085,55.8085,55.7555,55.7707,28600.0
2012-11-06 12:20:00,73.69,73.76,73.65,73.71,59700.0,55.7631,55.8161,55.7328,55.7782,59700.0
2012-11-06 12:30:00,73.72,73.74,73.57,73.62,40800.0,55.7858,55.8009,55.6723,55.7101,40800.0
2012-11-06 12:40:00,73.59,73.61,73.54,73.57,28100.0,55.6874,55.7026,55.6496,55.6723,28100.0
2012-11-06 12:50:00,73.56,73.59,73.49,73.52,54700.0,55.6647,55.6874,55.6117,55.6344,54700.0
2012-11-06 13:00:00,73.52,73.54,73.48,73.49,27700.0,55.6344,55.6496,55.6042,55.6117,27700.0
2012-11-06 13:10:00,73.51,73.53,73.42,73.45,29900.0,55.6269,55.642,55.5588,55.5815,29900.0
2012-11-06 13:20:00,73.44,73.68,73.44,73.68,35500.0,55.5739,55.7555,55.5739,55.7555,35500.0
2012-11-06 13:30:00,73.67,73.77,73.62,73.73,40700.0,55.748,55.8236,55.7101,55.7934,40700.0
2012-11-06 13:40:00,73.72,73.78,73.72,73.78,16900.0,55.7858,55.8312,55.7858,55.8312,16900.0
2012-11-06 13:50:00,73.78,73.83,73.77,73.8,30400.0,55.8312,55.869,55.8236,55.8463,30400.0
2012-11-06 14:00:00,73.81,73.86,73.8,73.81,24000.0,55.8539,55.8917,55.8463,55.8539,24000.0
2012-11-06 14:10:00,73.81,73.88,73.79,73.87,41100.0,55.8539,55.9069,55.8388,55.8993,41100.0
2012-11-06 14:20:00,73.85,73.96,73.84,73.96,23800.0,55.8842,55.9674,55.8766,55.9674,23800.0
2012-11-06 14:30:00,73.96,74.08,73.95,74.06,39500.0,55.9674,56.0582,55.9598,56.0431,39500.0
2012-11-06 14:40:00,74.04,74.05,74.0,74.01,54100.0,56.0279,56.0355,55.9977,56.0052,54100.0
2012-11-06 14:50:00,73.99,74.06,73.94,73.94,65800.0,55.9901,56.0431,55.9523,55.9523,65800.0
2012-11-06 15:00:00,73.93,73.95,73.78,73.8,55900.0,55.9447,55.9598,55.8312,55.8463,55900.0
2012-11-06 15:10:00,73.78,73.82,73.75,73.78,35700.0,55.8312,55.8615,55.8085,55.8312,35700.0
2012-11-06 15:20:00,73.78,73.79,73.56,73.6,79900.0,55.8312,55.8388,55.6647,55.695,79900.0
2012-11-06 15:30:00,73.59,73.73,73.58,73.72,63300.0,55.6874,55.7934,55.6799,55.7858,63300.0
2012-11-06 15:40:00,73.73,73.89,73.65,73.89,83000.0,55.7934,55.9144,55.7328,55.9144,83000.0
2012-11-06 15:50:00,73.88,73.89,73.66,73.76,155600.0,55.9069,55.9144,55.7404,55.8161,155600.0
2012-11-07 09:30:00,74.94,74.94,74.03,74.5,344800.0,56.709,56.709,56.0204,56.376,344800.0
2012-11-07 09:40:00,74.5,75.4,74.44,75.2,151000.0,56.376,57.0571,56.3306,56.9057,151000.0
2012-11-07 09:50:00,75.19,76.04,75.15,75.85,414400.0,56.8982,57.5414,56.8679,57.3976,414400.0
2012-11-07 10:00:00,75.86,75.88,75.44,75.5,194500.0,57.4052,57.4203,57.0874,57.1328,194500.0
2012-11-07 10:10:00,75.51,75.51,74.96,75.09,170900.0,57.1403,57.1403,56.7241,56.8225,170900.0
2012-11-07 10:20:00,75.09,75.37,75.07,75.34,158500.0,56.8225,57.0344,56.8074,57.0117,158500.0
2012-11-07 10:30:00,75.34,75.57,75.26,75.57,65100.0,57.0117,57.1857,56.9512,57.1857,65100.0
2012-11-07 10:40:00,75.56,75.6,75.37,75.43,83800.0,57.1782,57.2084,57.0344,57.0798,83800.0
2012-11-07 10:50:00,75.41,75.45,74.92,74.98,246000.0,57.0647,57.0949,56.6939,56.7393,246000.0
2012-11-07 11:00:00,74.98,74.99,74.74,74.75,133900.0,56.7393,56.7468,56.5577,56.5652,133900.0
2012-11-07 11:10:00,74.76,74.84,74.65,74.67,123300.0,56.5728,56.6333,56.4895,56.5047,123300.0
2012-11-07 11:20:00,74.68,74.8,74.64,74.67,90800.0,56.5122,56.6031,56.482,56.5047,90800.0
2012-11-07 11:30:00,74.65,75.07,74.63,75.07,99200.0,56.4895,56.8074,56.4744,56.8074,99200.0
2012-11-07 11:40:00,75.05,75.35,75.03,75.35,51000.0,56.7922,57.0193,56.7771,57.0193,51000.0
2012-11-07 11:50:00,75.34,75.45,75.15,75.35,104700.0,57.0117,57.0949,56.8679,57.0193,104700.0
2012-11-07 12:00:00,75.36,75.36,75.02,75.02,65300.0,57.0268,57.0268,56.7695,56.7695,65300.0
2012-11-07 12:10:00,75.02,75.08,74.98,75.07,41800.0,56.7695,56.8149,56.7393,56.8074,41800.0
2012-11-07 12:20:00,75.05,75.07,75.01,75.02,27200.0,56.7922,56.8074,56.762,56.7695,27200.0
2012-11-07 12:30:00,75.04,75.23,75.0,75.2,34500.0,56.7847,56.9284,56.7544,56.9057,34500.0
2012-11-07 12:40:00,75.2,75.37,75.11,75.32,50200.0,56.9057,57.0344,56.8376,56.9966,50200.0
2012-11-07 12:50:00,75.34,75.38,75.16,75.3,75000.0,57.0117,57.042,56.8755,56.9814,75000.0
2012-11-07 13:00:00,75.32,75.56,75.29,75.55,94100.0,56.9966,57.1782,56.9739,57.1706,94100.0
2012-11-07 13:10:00,75.53,75.62,75.49,75.5,74700.0,57.1555,57.2236,57.1252,57.1328,74700.0
2012-11-07 13:20:00,75.49,75.56,75.44,75.47,54700.0,57.1252,57.1782,57.0874,57.1101,54700.0
2012-11-07 13:30:00,75.45,75.56,75.45,75.53,56200.0,57.0949,57.1782,57.0949,57.1555,56200.0
2012-11-07 13:40:00,75.52,75.65,75.51,75.63,86400.0,57.1479,57.2463,57.1403,57.2311,86400.0
2012-11-07 13:50:00,75.63,75.65,75.48,75.52,56700.0,57.2311,57.2463,57.1176,57.1479,56700.0
2012-11-07 14:00:00,75.52,75.65,75.51,75.65,96900.0,57.1479,57.2463,57.1403,57.2463,96900.0
2012-11-07 14:10:00,75.64,75.64,75.39,75.45,71900.0,57.2387,57.2387,57.0495,57.0949,71900.0
2012-11-07 14:20:00,75.45,75.5,75.39,75.43,72400.0,57.0949,57.1328,57.0495,57.0798,72400.0
2012-11-07 14:30:00,75.44,75.46,75.28,75.35,75700.0,57.0874,57.1025,56.9663,57.0193,75700.0
2012-11-07 14:40:00,75.34,75.45,75.26,75.34,75700.0,57.0117,57.0949,56.9512,57.0117,75700.0
2012-11-07 14:50:00,75.34,75.45,75.23,75.45,85500.0,57.0117,57.0949,56.9284,57.0949,85500.0
2012-11-07 15:00:00,75.44,75.44,75.28,75.29,110600.0,57.0874,57.0874,56.9663,56.9739,110600.0
2012-11-07 15:10:00,75.3,75.36,75.22,75.3,84700.0,56.9814,57.0268,56.9209,56.9814,84700.0
2012-11-07 15:20:00,75.29,75.68,75.27,75.65,235800.0,56.9739,57.269,56.9587,57.2463,235800.0
2012-11-07 15:30:00,75.66,75.67,75.55,75.55,165700.0,57.2538,57.2614,57.1706,57.1706,165700.0
2012-11-07 15:40:00,75.55,75.64,75.41,75.43,195500.0,57.1706,57.2387,57.0647,57.0798,195500.0
2012-11-07 15:50:00,75.45,75.61,75.23,75.25,330000.0,57.0949,57.216,56.9284,56.9436,330000.0
2012-11-08 09:30:00,75.33,75.47,75.15,75.39,74200.0,57.0041,57.1101,56.8679,57.0495,74200.0
2012-11-08 09:40:00,75.4,75.52,75.24,75.48,48100.0,57.0571,57.1479,56.936,57.1176,48100.0
2012-11-08 09:50:00,75.46,75.58,75.37,75.43,57600.0,57.1025,57.1933,57.0344,57.0798,57600.0
2012-11-08 10:00:00,75.41,75.57,75.27,75.37,51500.0,57.0647,57.1857,56.9587,57.0344,51500.0
2012-11-08 10:10:00,75.37,75.47,75.32,75.34,54400.0,57.0344,57.1101,56.9966,57.0117,54400.0
2012-11-08 10:20:00,75.32,75.38,75.13,75.21,64700.0,56.9966,57.042,56.8528,56.9133,64700.0
2012-11-08 10:30:00,75.21,75.3,75.14,75.18,71300.0,56.9133,56.9814,56.8603,56.8906,71300.0
2012-11-08 10:40:00,75.15,75.18,74.84,75.01,58400.0,56.8679,56.8906,56.6333,56.762,58400.0
2012-11-08 10:50:00,75.0,75.14,74.98,75.06,34700.0,56.7544,56.8603,56.7393,56.7998,34700.0
2012-11-08 11:00:00,75.08,75.14,74.93,75.08,36000.0,56.8149,56.8603,56.7014,56.8149,36000.0
2012-11-08 11:10:00,75.08,75.09,74.91,74.96,39500.0,56.8149,56.8225,56.6863,56.7241,39500.0
2012-11-08 11:20:00,74.94,75.14,74.89,75.14,45100.0,56.709,56.8603,56.6712,56.8603,45100.0
2012-11-08 11:30:00,75.13,75.23,75.05,75.21,42700.0,56.8528,56.9284,56.7922,56.9133,42700.0
2012-11-08 11:40:00,75.2,75.31,75.14,75.27,22300.0,56.9057,56.989,56.8603,56.9587,22300.0
2012-11-08 11:50:00,75.27,75.34,75.21,75.33,20600.0,56.9587,57.0117,56.9133,57.0041,20600.0
2012-11-08 12:00:00,75.32,75.34,75.21,75.22,24300.0,56.9966,57.0117,56.9133,56.9209,24300.0
2012-11-08 12:10:00,75.2,75.25,75.13,75.23,28700.0,56.9057,56.9436,56.8528,56.9284,28700.0
2012-11-08 12:20:00,75.23,75.3,75.18,75.19,78600.0,56.9284,56.9814,56.8906,56.8982,78600.0
2012-11-08 12:30:00,75.18,75.31,75.11,75.23,35800.0,56.8906,56.989,56.8376,56.9284,35800.0
2012-11-08 12:40:00,75.25,75.33,75.17,75.25,25200.0,56.9436,57.0041,56.883,56.9436,25200.0
2012-11-08 12:50:00,75.24,75.28,75.2,75.26,38200.0,56.936,56.9663,56.9057,56.9512,38200.0
2012-11-08 13:00:00,75.25,75.25,75.11,75.11,21800.0,56.9436,56.9436,56.8376,56.8376,21800.0
2012-11-08 13:10:00,75.13,75.15,75.01,75.07,76600.0,56.8528,56.8679,56.762,56.8074,76600.0
2012-11-08 13:20:00,75.08,75.1,74.74,74.87,46500.0,56.8149,56.8301,56.5577,56.656,46500.0
2012-11-08 13:30:00,74.87,74.98,74.8,74.89,36800.0,56.656,56.7393,56.6031,56.6712,36800.0
2012-11-08 13:40:00,74.89,74.94,74.86,74.92,39200.0,56.6712,56.709,56.6485,56.6939,39200.0
2012-11-08 13:50:00,74.93,75.13,74.91,75.13,31900.0,56.7014,56.8528,56.6863,56.8528,31900.0
2012-11-08 14:00:00,75.12,75.13,74.93,74.93,31300.0,56.8452,56.8528,56.7014,56.7014,31300.0
2012-11-08 14:10:00,74.92,74.96,74.84,74.89,37200.0,56.6939,56.7241,56.6333,56.6712,37200.0
2012-11-08 14:20:00,74.9,74.96,74.82,74.91,63800.0,56.6787,56.7241,56.6182,56.6863,63800.0
2012-11-08 14:30:00,74.91,74.95,74.86,74.87,36700.0,56.6863,56.7166,56.6485,56.656,36700.0
2012-11-08 14:40:00,74.86,74.96,74.86,74.95,35100.0,56.6485,56.7241,56.6485,56.7166,35100.0
2012-11-08 14:50:00,74.95,74.96,74.85,74.86,49300.0,56.7166,56.7241,56.6409,56.6485,49300.0
2012-11-08 15:00:00,74.88,74.91,74.72,74.72,64000.0,56.6636,56.6863,56.5425,56.5425,64000.0
2012-11-08 15:10:00,74.73,74.86,74.73,74.84,115000.0,56.5501,56.6485,56.5501,56.6333,115000.0
2012-11-08 15:20:00,74.83,74.83,74.74,74.82,65600.0,56.6258,56.6258,56.5577,56.6182,65600.0
2012-11-08 15:30:00,74.8,74.85,74.74,74.79,93800.0,56.6031,56.6409,56.5577,56.5955,93800.0
2012-11-08 15:40:00,74.8,74.85,74.59,74.6,146200.0,56.6031,56.6409,56.4441,56.4517,146200.0
2012-11-08 15:50:00,74.59,74.72,74.45,74.48,316300.0,56.4441,56.5425,56.3382,56.3609,316300.0
2012-11-09 09:30:00,74.15,74.5,74.15,74.43,61700.0,56.1112,56.376,56.1112,56.3231,61700.0
2012-11-09 09:40:00,74.4,74.64,74.39,74.41,85900.0,56.3004,56.482,56.2928,56.3079,85900.0
2012-11-09 09:50:00,74.39,74.52,74.21,74.45,50100.0,56.2928,56.3912,56.1566,56.3382,50100.0
2012-11-09 10:00:00,74.45,74.68,74.42,74.62,44900.0,56.3382,56.5122,56.3155,56.4668,44900.0
2012-11-09 10:10:00,74.62,74.7,74.46,74.47,46700.0,56.4668,56.5274,56.3458,56.3533,46700.0
2012-11-09 10:20:00,74.48,74.56,74.41,74.5,51400.0,56.3609,56.4214,56.3079,56.376,51400.0
2012-11-09 10:30:00,74.51,74.63,74.48,74.51,34300.0,56.3836,56.4744,56.3609,56.3836,34300.0
2012-11-09 10:40:00,74.46,74.68,74.46,74.56,27700.0,56.3458,56.5122,56.3458,56.4214,27700.0
2012-11-09 10:50:00,74.55,74.61,74.48,74.5,15200.0,56.4139,56.4593,56.3609,56.376,15200.0
2012-11-09 11:00:00,74.51,74.58,74.43,74.47,26600.0,56.3836,56.4366,56.3231,56.3533,26600.0
2012-11-09 11:10:00,74.48,74.54,74.4,74.51,23300.0,56.3609,56.4063,56.3004,56.3836,23300.0
2012-11-09 11:20:00,74.51,74.56,74.42,74.55,31300.0,56.3836,56.4214,56.3155,56.4139,31300.0
2012-11-09 11:30:00,74.56,74.69,74.48,74.65,37700.0,56.4214,56.5198,56.3609,56.4895,37700.0
2012-11-09 11:40:00,74.67,74.76,74.59,74.74,25300.0,56.5047,56.5728,56.4441,56.5577,25300.0
2012-11-09 11:50:00,74.73,74.81,74.66,74.81,23800.0,56.5501,56.6106,56.4971,56.6106,23800.0
2012-11-09 12:00:00,74.83,74.93,74.82,74.88,22400.0,56.6258,56.7014,56.6182,56.6636,22400.0
2012-11-09 12:10:00,74.9,75.07,74.85,74.98,21300.0,56.6787,56.8074,56.6409,56.7393,21300.0
2012-11-09 12:20:00,75.0,75.05,74.98,75.0,28500.0,56.7544,56.7922,56.7393,56.7544,28500.0
2012-11-09 12:30:00,74.99,75.07,74.98,75.02,22700.0,56.7468,56.8074,56.7393,56.7695,22700.0
2012-11-09 12:40:00,75.02,75.03,74.93,75.03,20100.0,56.7695,56.7771,56.7014,56.7771,20100.0
2012-11-09 12:50:00,75.02,75.07,74.81,74.86,42800.0,56.7695,56.8074,56.6106,56.6485,42800.0
2012-11-09 13:00:00,74.85,74.99,74.82,74.94,25800.0,56.6409,56.7468,56.6182,56.709,25800.0
2012-11-09 13:10:00,74.92,74.96,74.64,74.91,40400.0,56.6939,56.7241,56.482,56.6863,40400.0
2012-11-09 13:20:00,74.89,74.89,74.61,74.61,23000.0,56.6712,56.6712,56.4593,56.4593,23000.0
2012-11-09 13:30:00,74.66,74.7,74.57,74.65,39500.0,56.4971,56.5274,56.429,56.4895,39500.0
2012-11-09 13:40:00,74.66,74.75,74.55,74.72,26100.0,56.4971,56.5652,56.4139,56.5425,26100.0
2012-11-09 13:50:00,74.72,74.8,74.62,74.69,46400.0,56.5425,56.6031,56.4668,56.5198,46400.0
2012-11-09 14:00:00,74.68,74.7,74.65,74.69,61400.0,56.5122,56.5274,56.4895,56.5198,61400.0
2012-11-09 14:10:00,74.69,74.91,74.65,74.86,59200.0,56.5198,56.6863,56.4895,56.6485,59200.0
2012-11-09 14:20:00,74.85,75.02,74.85,75.01,41400.0,56.6409,56.7695,56.6409,56.762,41400.0
2012-11-09 14:30:00,75.0,75.11,74.95,74.97,72700.0,56.7544,56.8376,56.7166,56.7317,72700.0
2012-11-09 14:40:00,74.98,75.08,74.95,74.98,48200.0,56.7393,56.8149,56.7166,56.7393,48200.0
2012-11-09 14:50:00,74.98,74.98,74.79,74.79,33700.0,56.7393,56.7393,56.5955,56.5955,33700.0
2012-11-09 15:00:00,74.79,74.94,74.78,74.85,46800.0,56.5955,56.709,56.5879,56.6409,46800.0
2012-11-09 15:10:00,74.85,74.94,74.75,74.76,40000.0,56.6409,56.709,56.5652,56.5728,40000.0
2012-11-09 15:20:00,74.77,74.9,74.77,74.89,39300.0,56.5804,56.6787,56.5804,56.6712,39300.0
2012-11-09 15:30:00,74.9,74.93,74.78,74.85,72500.0,56.6787,56.7014,56.5879,56.6409,72500.0
2012-11-09 15:40:00,74.85,75.14,74.85,75.06,130800.0,56.6409,56.8603,56.6409,56.7998,130800.0
2012-11-09 15:50:00,75.06,75.06,74.76,74.84,189200.0,56.7998,56.7998,56.5728,56.6333,189200.0
2012-11-12 09:30:00,75.13,75.24,74.1,74.17,90600.0,56.8528,56.936,56.0733,56.1263,90600.0
2012-11-12 09:40:00,74.19,74.24,74.02,74.12,84700.0,56.1415,56.1793,56.0128,56.0885,84700.0
2012-11-12 09:50:00,74.11,74.14,74.01,74.05,39400.0,56.0809,56.1036,56.0052,56.0355,39400.0
2012-11-12 10:00:00,74.04,74.08,73.88,74.01,71900.0,56.0279,56.0582,55.9069,56.0052,71900.0
2012-11-12 10:10:00,74.03,74.03,73.91,73.98,43800.0,56.0204,56.0204,55.9296,55.9825,43800.0
2012-11-12 10:20:00,73.97,74.05,73.95,73.98,32600.0,55.975,56.0355,55.9598,55.9825,32600.0
2012-11-12 10:30:00,73.98,74.02,73.94,73.95,25700.0,55.9825,56.0128,55.9523,55.9598,25700.0
2012-11-12 10:40:00,73.96,73.97,73.76,73.82,34600.0,55.9674,55.975,55.8161,55.8615,34600.0
2012-11-12 10:50:00,73.82,73.95,73.79,73.88,34100.0,55.8615,55.9598,55.8388,55.9069,34100.0
2012-11-12 11:00:00,73.88,74.03,73.85,74.03,64600.0,55.9069,56.0204,55.8842,56.0204,64600.0
2012-11-12 11:10:00,74.03,74.08,74.0,74.06,19200.0,56.0204,56.0582,55.9977,56.0431,19200.0
2012-11-12 11:20:00,74.06,74.13,74.05,74.11,19000.0,56.0431,56.0961,56.0355,56.0809,19000.0
2012-11-12 11:30:00,74.11,74.36,74.11,74.35,26100.0,56.0809,56.2701,56.0809,56.2625,26100.0
2012-11-12 11:40:00,74.34,74.36,74.28,74.3,25100.0,56.255,56.2701,56.2096,56.2247,25100.0
2012-11-12 11:50:00,74.32,74.36,74.29,74.3,16500.0,56.2398,56.2701,56.2171,56.2247,16500.0
2012-11-12 12:00:00,74.31,74.35,74.27,74.29,16200.0,56.2323,56.2625,56.202,56.2171,16200.0
2012-11-12 12:10:00,74.28,74.34,74.21,74.31,55000.0,56.2096,56.255,56.1566,56.2323,55000.0
2012-11-12 12:20:00,74.32,74.4,74.32,74.36,17500.0,56.2398,56.3004,56.2398,56.2701,17500.0
2012-11-12 12:30:00,74.37,74.49,74.36,74.48,16900.0,56.2777,56.3685,56.2701,56.3609,16900.0
2012-11-12 12:40:00,74.49,74.55,74.47,74.52,24700.0,56.3685,56.4139,56.3533,56.3912,24700.0
2012-11-12 12:50:00,74.49,74.65,74.48,74.63,27300.0,56.3685,56.4895,56.3609,56.4744,27300.0
2012-11-12 13:00:00,74.64,74.75,74.62,74.72,55200.0,56.482,56.5652,56.4668,56.5425,55200.0
2012-11-12 13:10:00,74.72,74.86,74.7,74.78,61000.0,56.5425,56.6485,56.5274,56.5879,61000.0
2012-11-12 13:20:00,74.75,74.77,74.65,74.73,27100.0,56.5652,56.5804,56.4895,56.5501,27100.0
2012-11-12 13:30:00,74.74,74.75,74.59,74.61,20600.0,56.5577,56.5652,56.4441,56.4593,20600.0
2012-11-12 13:40:00,74.61,74.61,74.56,74.6,20900.0,56.4593,56.4593,56.4214,56.4517,20900.0
2012-11-12 13:50:00,74.6,74.69,74.6,74.67,37200.0,56.4517,56.5198,56.4517,56.5047,37200.0
2012-11-12 14:00:00,74.68,74.77,74.67,74.76,39600.0,56.5122,56.5804,56.5047,56.5728,39600.0
2012-11-12 14:10:00,74.76,74.76,74.68,74.73,27800.0,56.5728,56.5728,56.5122,56.5501,27800.0
2012-11-12 14:20:00,74.71,74.78,74.67,74.67,22200.0,56.535,56.5879,56.5047,56.5047,22200.0
2012-11-12 14:30:00,74.67,74.7,74.67,74.68,40100.0,56.5047,56.5274,56.5047,56.5122,40100.0
2012-11-12 14:40:00,74.68,74.71,74.6,74.63,24200.0,56.5122,56.535,56.4517,56.4744,24200.0
2012-11-12 14:50:00,74.63,74.64,74.49,74.51,37100.0,56.4744,56.482,56.3685,56.3836,37100.0
2012-11-12 15:00:00,74.5,74.58,74.49,74.51,42300.0,56.376,56.4366,56.3685,56.3836,42300.0
2012-11-12 15:10:00,74.51,74.65,74.51,74.57,87400.0,56.3836,56.4895,56.3836,56.429,87400.0
2012-11-12 15:20:00,74.57,74.71,74.54,74.54,48300.0,56.429,56.535,56.4063,56.4063,48300.0
2012-11-12 15:30:00,74.54,74.63,74.49,74.63,93300.0,56.4063,56.4744,56.3685,56.4744,93300.0
2012-11-12 15:40:00,74.64,74.73,74.63,74.69,97100.0,56.482,56.5501,56.4744,56.5198,97100.0
2012-11-12 15:50:00,74.68,74.76,74.63,74.73,209100.0,56.5122,56.5728,56.4744,56.5501,209100.0
2012-11-13 09:30:00,74.48,74.6,74.21,74.29,37600.0,56.3609,56.4517,56.1566,56.2171,37600.0
2012-11-13 09:40:00,74.35,74.62,74.22,74.58,59300.0,56.2625,56.4668,56.1642,56.4366,59300.0
2012-11-13 09:50:00,74.57,75.02,74.57,75.02,43700.0,56.429,56.7695,56.429,56.7695,43700.0
2012-11-13 10:00:00,74.92,75.07,74.87,75.03,27000.0,56.6939,56.8074,56.656,56.7771,27000.0
2012-11-13 10:10:00,75.06,75.38,75.06,75.31,53600.0,56.7998,57.042,56.7998,56.989,53600.0
2012-11-13 10:20:00,75.31,75.46,75.16,75.19,27400.0,56.989,57.1025,56.8755,56.8982,27400.0
2012-11-13 10:30:00,75.2,75.21,75.07,75.07,38200.0,56.9057,56.9133,56.8074,56.8074,38200.0
2012-11-13 10:40:00,75.09,75.15,74.95,75.0,43400.0,56.8225,56.8679,56.7166,56.7544,43400.0
2012-11-13 10:50:00,75.03,75.25,74.97,75.13,32800.0,56.7771,56.9436,56.7317,56.8528,32800.0
2012-11-13 11:00:00,75.14,75.16,75.04,75.08,20100.0,56.8603,56.8755,56.7847,56.8149,20100.0
2012-11-13 11:10:00,75.06,75.11,74.9,74.93,19200.0,56.7998,56.8376,56.6787,56.7014,19200.0
2012-11-13 11:20:00,74.94,74.98,74.83,74.95,18200.0,56.709,56.7393,56.6258,56.7166,18200.0
2012-11-13 11:30:00,74.94,74.97,74.78,74.81,12500.0,56.709,56.7317,56.5879,56.6106,12500.0
2012-11-13 11:40:00,74.79,74.79,74.67,74.73,19200.0,56.5955,56.5955,56.5047,56.5501,19200.0
2012-11-13 11:50:00,74.73,74.84,74.66,74.81,26000.0,56.5501,56.6333,56.4971,56.6106,26000.0
2012-11-13 12:00:00,74.82,74.85,74.7,74.7,10900.0,56.6182,56.6409,56.5274,56.5274,10900.0
2012-11-13 12:10:00,74.67,74.7,74.63,74.69,12700.0,56.5047,56.5274,56.4744,56.5198,12700.0
2012-11-13 12:20:00,74.69,74.76,74.68,74.72,13000.0,56.5198,56.5728,56.5122,56.5425,13000.0
2012-11-13 12:30:00,74.72,74.72,74.6,74.64,18600.0,56.5425,56.5425,56.4517,56.482,18600.0
2012-11-13 12:40:00,74.66,74.67,74.49,74.62,16200.0,56.4971,56.5047,56.3685,56.4668,16200.0
2012-11-13 12:50:00,74.62,74.67,74.56,74.56,10000.0,56.4668,56.5047,56.4214,56.4214,10000.0
2012-11-13 13:00:00,74.55,74.6,74.48,74.6,8700.0,56.4139,56.4517,56.3609,56.4517,8700.0
2012-11-13 13:10:00,74.6,74.71,74.53,74.66,28300.0,56.4517,56.535,56.3987,56.4971,28300.0
2012-11-13 13:20:00,74.67,74.69,74.6,74.66,26100.0,56.5047,56.5198,56.4517,56.4971,26100.0
2012-11-13 13:30:00,74.68,74.69,74.53,74.54,26000.0,56.5122,56.5198,56.3987,56.4063,26000.0
2012-11-13 13:40:00,74.53,74.68,74.53,74.66,47300.0,56.3987,56.5122,56.3987,56.4971,47300.0
2012-11-13 13:50:00,74.66,74.73,74.65,74.73,34300.0,56.4971,56.5501,56.4895,56.5501,34300.0
2012-11-13 14:00:00,74.74,74.86,74.74,74.86,25600.0,56.5577,56.6485,56.5577,56.6485,25600.0
2012-11-13 14:10:00,74.85,74.87,74.71,74.72,33800.0,56.6409,56.656,56.535,56.5425,33800.0
2012-11-13 14:20:00,74.72,74.72,74.64,74.69,13000.0,56.5425,56.5425,56.482,56.5198,13000.0
2012-11-13 14:30:00,74.69,74.7,74.6,74.62,13300.0,56.5198,56.5274,56.4517,56.4668,13300.0
2012-11-13 14:40:00,74.65,74.68,74.49,74.64,28800.0,56.4895,56.5122,56.3685,56.482,28800.0
2012-11-13 14:50:00,74.66,74.72,74.63,74.63,15100.0,56.4971,56.5425,56.4744,56.4744,15100.0
2012-11-13 15:00:00,74.64,74.68,74.53,74.55,30200.0,56.482,56.5122,56.3987,56.4139,30200.0
2012-11-13 15:10:00,74.54,74.56,74.43,74.48,30700.0,56.4063,56.4214,56.3231,56.3609,30700.0
2012-11-13 15:20:00,74.47,74.49,74.28,74.43,47600.0,56.3533,56.3685,56.2096,56.3231,47600.0
2012-11-13 15:30:00,74.43,74.52,74.38,74.38,43200.0,56.3231,56.3912,56.2852,56.2852,43200.0
2012-11-13 15:40:00,74.4,74.4,74.28,74.36,47500.0,56.3004,56.3004,56.2096,56.2701,47500.0
2012-11-13 15:50:00,74.36,74.36,74.22,74.25,117400.0,56.2701,56.2701,56.1642,56.1869,117400.0
2012-11-14 09:30:00,74.39,74.59,74.16,74.2,57700.0,56.2928,56.4441,56.1188,56.149,57700.0
2012-11-14 09:40:00,74.2,74.63,74.16,74.58,34800.0,56.149,56.4744,56.1188,56.4366,34800.0
2012-11-14 09:50:00,74.59,74.6,74.3,74.37,21500.0,56.4441,56.4517,56.2247,56.2777,21500.0
2012-11-14 10:00:00,74.33,74.38,74.14,74.28,23400.0,56.2474,56.2852,56.1036,56.2096,23400.0
2012-11-14 10:10:00,74.29,74.33,74.02,74.1,28600.0,56.2171,56.2474,56.0128,56.0733,28600.0
2012-11-14 10:20:00,74.1,74.19,74.01,74.13,36400.0,56.0733,56.1415,56.0052,56.0961,36400.0
2012-11-14 10:30:00,74.09,74.16,74.0,74.06,30500.0,56.0658,56.1188,55.9977,56.0431,30500.0
2012-11-14 10:40:00,74.04,74.18,74.0,74.14,30900.0,56.0279,56.1339,55.9977,56.1036,30900.0
2012-11-14 10:50:00,74.15,74.18,73.86,73.87,76000.0,56.1112,56.1339,55.8917,55.8993,76000.0
2012-11-14 11:00:00,73.9,73.9,73.62,73.87,70800.0,55.922,55.922,55.7101,55.8993,70800.0
2012-11-14 11:10:00,73.87,73.95,73.78,73.91,17800.0,55.8993,55.9598,55.8312,55.9296,17800.0
2012-11-14 11:20:00,73.91,74.08,73.83,74.08,28100.0,55.9296,56.0582,55.869,56.0582,28100.0
2012-11-14 11:30:00,74.06,74.09,73.89,73.92,44500.0,56.0431,56.0658,55.9144,55.9371,44500.0
2012-11-14 11:40:00,73.91,74.07,73.91,74.07,17200.0,55.9296,56.0506,55.9296,56.0506,17200.0
2012-11-14 11:50:00,74.06,74.27,74.01,74.24,26900.0,56.0431,56.202,56.0052,56.1793,26900.0
2012-11-14 12:00:00,74.26,74.32,74.19,74.2,35800.0,56.1944,56.2398,56.1415,56.149,35800.0
2012-11-14 12:10:00,74.19,74.25,74.09,74.11,26200.0,56.1415,56.1869,56.0658,56.0809,26200.0
2012-11-14 12:20:00,74.12,74.13,73.97,74.06,15800.0,56.0885,56.0961,55.975,56.0431,15800.0
2012-11-14 12:30:00,74.04,74.13,73.99,73.99,12100.0,56.0279,56.0961,55.9901,55.9901,12100.0
2012-11-14 12:40:00,74.0,74.04,73.96,74.02,23000.0,55.9977,56.0279,55.9674,56.0128,23000.0
2012-11-14 12:50:00,74.0,74.06,73.98,74.0,26700.0,55.9977,56.0431,55.9825,55.9977,26700.0
2012-11-14 13:00:00,74.01,74.03,73.91,73.94,18400.0,56.0052,56.0204,55.9296,55.9523,18400.0
2012-11-14 13:10:00,73.95,74.05,73.92,74.02,12200.0,55.9598,56.0355,55.9371,56.0128,12200.0
2012-11-14 13:20:00,74.06,74.15,74.0,74.1,15400.0,56.0431,56.1112,55.9977,56.0733,15400.0
2012-11-14 13:30:00,74.08,74.2,74.0,74.11,21700.0,56.0582,56.149,55.9977,56.0809,21700.0
2012-11-14 13:40:00,74.11,74.15,74.01,74.01,19500.0,56.0809,56.1112,56.0052,56.0052,19500.0
2012-11-14 13:50:00,74.02,74.07,73.99,74.03,18300.0,56.0128,56.0506,55.9901,56.0204,18300.0
2012-11-14 14:00:00,74.04,74.15,73.96,73.97,20100.0,56.0279,56.1112,55.9674,55.975,20100.0
2012-11-14 14:10:00,73.94,73.97,73.79,73.83,22600.0,55.9523,55.975,55.8388,55.869,22600.0
2012-11-14 14:20:00,73.84,74.06,73.8,74.04,22200.0,55.8766,56.0431,55.8463,56.0279,22200.0
2012-11-14 14:30:00,74.01,74.01,73.73,73.76,27500.0,56.0052,56.0052,55.7934,55.8161,27500.0
2012-11-14 14:40:00,73.74,73.83,73.65,73.77,27800.0,55.8009,55.869,55.7328,55.8236,27800.0
2012-11-14 14:50:00,73.77,73.88,73.76,73.82,25000.0,55.8236,55.9069,55.8161,55.8615,25000.0
2012-11-14 15:00:00,73.8,73.82,73.5,73.59,47800.0,55.8463,55.8615,55.6193,55.6874,47800.0
2012-11-14 15:10:00,73.55,73.62,73.51,73.54,53500.0,55.6571,55.7101,55.6269,55.6496,53500.0
2012-11-14 15:20:00,73.53,73.59,73.42,73.49,48500.0,55.642,55.6874,55.5588,55.6117,48500.0
2012-11-14 15:30:00,73.5,73.68,73.48,73.63,78500.0,55.6193,55.7555,55.6042,55.7177,78500.0
2012-11-14 15:40:00,73.61,73.61,73.38,73.38,124500.0,55.7026,55.7026,55.5285,55.5285,124500.0
2012-11-14 15:50:00,73.39,73.5,73.22,73.45,267400.0,55.5361,55.6193,55.4074,55.5815,267400.0
2012-11-15 09:30:00,73.39,73.73,73.29,73.67,45300.0,55.5361,55.7934,55.4604,55.748,45300.0
2012-11-15 09:40:00,73.75,73.79,73.33,73.35,42100.0,55.8085,55.8388,55.4907,55.5058,42100.0
2012-11-15 09:50:00,73.33,73.43,72.8,72.85,96700.0,55.4907,55.5663,55.0896,55.1274,96700.0
2012-11-15 10:00:00,72.82,73.0,72.74,72.87,86100.0,55.1047,55.241,55.0442,55.1426,86100.0
2012-11-15 10:10:00,72.9,73.12,72.84,73.06,34200.0,55.1653,55.3318,55.1199,55.2864,34200.0
2012-11-15 10:20:00,73.04,73.06,72.58,72.61,52700.0,55.2712,55.2864,54.9231,54.9458,52700.0
2012-11-15 10:30:00,72.61,72.98,72.61,72.7,56800.0,54.9458,55.2258,54.9458,55.0139,56800.0
2012-11-15 10:40:00,72.72,72.75,72.41,72.43,74100.0,55.0291,55.0518,54.7945,54.8096,74100.0
2012-11-15 10:50:00,72.4,72.57,72.4,72.42,69000.0,54.7869,54.9156,54.7869,54.8021,69000.0
2012-11-15 11:00:00,72.43,72.69,72.42,72.49,45400.0,54.8096,55.0064,54.8021,54.855,45400.0
2012-11-15 11:10:00,72.49,72.58,72.3,72.34,38500.0,54.855,54.9231,54.7112,54.7415,38500.0
2012-11-15 11:20:00,72.34,72.36,72.21,72.24,33200.0,54.7415,54.7566,54.6431,54.6658,33200.0
2012-11-15 11:30:00,72.25,72.33,72.21,72.26,37700.0,54.6734,54.7339,54.6431,54.681,37700.0
2012-11-15 11:40:00,72.27,72.3,72.01,72.07,43000.0,54.6885,54.7112,54.4918,54.5372,43000.0
2012-11-15 11:50:00,72.04,72.06,71.76,71.96,66500.0,54.5145,54.5296,54.3026,54.454,66500.0
2012-11-15 12:00:00,71.95,72.06,71.87,71.97,35800.0,54.4464,54.5296,54.3859,54.4615,35800.0
2012-11-15 12:10:00,71.99,72.1,71.94,72.09,18200.0,54.4767,54.5599,54.4388,54.5523,18200.0
2012-11-15 12:20:00,72.06,72.25,72.01,72.25,26000.0,54.5296,54.6734,54.4918,54.6734,26000.0
2012-11-15 12:30:00,72.25,72.51,72.19,72.51,31800.0,54.6734,54.8702,54.628,54.8702,31800.0
2012-11-15 12:40:00,72.5,72.56,72.38,72.54,33600.0,54.8626,54.908,54.7718,54.8929,33600.0
2012-11-15 12:50:00,72.54,72.55,72.39,72.45,17200.0,54.8929,54.9004,54.7793,54.8248,17200.0
2012-11-15 13:00:00,72.45,72.53,72.33,72.5,40300.0,54.8248,54.8853,54.7339,54.8626,40300.0
2012-11-15 13:10:00,72.5,72.55,72.39,72.42,16400.0,54.8626,54.9004,54.7793,54.8021,16400.0
2012-11-15 13:20:00,72.42,72.8,72.4,72.78,26700.0,54.8021,55.0896,54.7869,55.0745,26700.0
2012-11-15 13:30:00,72.77,72.98,72.7,72.94,31700.0,55.0669,55.2258,55.0139,55.1955,31700.0
2012-11-15 13:40:00,72.95,72.97,72.65,72.65,19000.0,55.2031,55.2182,54.9761,54.9761,19000.0
2012-11-15 13:50:00,72.66,72.86,72.65,72.66,25000.0,54.9837,55.135,54.9761,54.9837,25000.0
2012-11-15 14:00:00,72.65,72.71,72.58,72.63,21200.0,54.9761,55.0215,54.9231,54.961,21200.0
2012-11-15 14:10:00,72.6,72.75,72.55,72.62,19400.0,54.9383,55.0518,54.9004,54.9534,19400.0
2012-11-15 14:20:00,72.6,72.6,72.36,72.39,29300.0,54.9383,54.9383,54.7566,54.7793,29300.0
2012-11-15 14:30:00,72.42,72.44,72.3,72.43,19000.0,54.8021,54.8172,54.7112,54.8096,19000.0
2012-11-15 14:40:00,72.44,72.52,72.37,72.38,40700.0,54.8172,54.8777,54.7642,54.7718,40700.0
2012-11-15 14:50:00,72.38,72.6,72.38,72.4,37000.0,54.7718,54.9383,54.7718,54.7869,37000.0
2012-11-15 15:00:00,72.4,72.44,72.16,72.26,57400.0,54.7869,54.8172,54.6053,54.681,57400.0
2012-11-15 15:10:00,72.26,72.41,72.23,72.23,51400.0,54.681,54.7945,54.6583,54.6583,51400.0
2012-11-15 15:20:00,72.23,72.3,72.14,72.18,42200.0,54.6583,54.7112,54.5902,54.6204,42200.0
2012-11-15 15:30:00,72.18,72.26,72.1,72.25,55400.0,54.6204,54.681,54.5599,54.6734,55400.0
2012-11-15 15:40:00,72.26,72.54,72.25,72.45,89900.0,54.681,54.8929,54.6734,54.8248,89900.0
2012-11-15 15:50:00,72.44,72.48,72.34,72.34,203900.0,54.8172,54.8475,54.7415,54.7415,203900.0
2012-11-16 09:30:00,72.43,72.85,72.35,72.7,277700.0,54.8096,55.1274,54.7491,55.0139,277700.0
2012-11-16 09:40:00,72.67,72.71,72.41,72.58,62500.0,54.9912,55.0215,54.7945,54.9231,62500.0
2012-11-16 09:50:00,72.59,72.73,72.5,72.64,42600.0,54.9307,55.0366,54.8626,54.9685,42600.0
2012-11-16 10:00:00,72.63,72.68,72.43,72.62,62400.0,54.961,54.9988,54.8096,54.9534,62400.0
2012-11-16 10:10:00,72.62,73.04,72.61,72.98,35500.0,54.9534,55.2712,54.9458,55.2258,35500.0
2012-11-16 10:20:00,72.97,73.04,72.87,72.98,29900.0,55.2182,55.2712,55.1426,55.2258,29900.0
2012-11-16 10:30:00,73.01,73.1,72.93,73.0,34900.0,55.2485,55.3166,55.188,55.241,34900.0
2012-11-16 10:40:00,72.99,73.11,72.96,73.0,30700.0,55.2334,55.3242,55.2107,55.241,30700.0
2012-11-16 10:50:00,73.01,73.04,72.91,72.94,30100.0,55.2485,55.2712,55.1728,55.1955,30100.0
2012-11-16 11:00:00,72.93,73.08,72.9,73.02,53300.0,55.188,55.3015,55.1653,55.2561,53300.0
2012-11-16 11:10:00,73.03,73.18,72.99,73.09,66000.0,55.2637,55.3772,55.2334,55.3091,66000.0
2012-11-16 11:20:00,73.09,73.22,73.07,73.09,66100.0,55.3091,55.4074,55.2939,55.3091,66100.0
2012-11-16 11:30:00,73.1,73.26,73.1,73.23,43900.0,55.3166,55.4377,55.3166,55.415,43900.0
2012-11-16 11:40:00,73.26,73.67,73.21,73.64,72500.0,55.4377,55.748,55.3999,55.7253,72500.0
2012-11-16 11:50:00,73.65,73.94,73.64,73.94,72900.0,55.7328,55.9523,55.7253,55.9523,72900.0
2012-11-16 12:00:00,73.94,73.98,73.72,73.89,82900.0,55.9523,55.9825,55.7858,55.9144,82900.0
2012-11-16 12:10:00,73.85,73.96,73.81,73.85,35400.0,55.8842,55.9674,55.8539,55.8842,35400.0
2012-11-16 12:20:00,73.86,73.95,73.83,73.9,32600.0,55.8917,55.9598,55.869,55.922,32600.0
2012-11-16 12:30:00,73.88,74.04,73.85,74.0,45400.0,55.9069,56.0279,55.8842,55.9977,45400.0
2012-11-16 12:40:00,74.01,74.04,73.89,73.98,28100.0,56.0052,56.0279,55.9144,55.9825,28100.0
2012-11-16 12:50:00,73.99,74.0,73.7,73.71,36000.0,55.9901,55.9977,55.7707,55.7782,36000.0
2012-11-16 13:00:00,73.71,73.87,73.7,73.84,32300.0,55.7782,55.8993,55.7707,55.8766,32300.0
2012-11-16 13:10:00,73.88,73.88,73.65,73.65,33400.0,55.9069,55.9069,55.7328,55.7328,33400.0
2012-11-16 13:20:00,73.67,73.78,73.57,73.78,37800.0,55.748,55.8312,55.6723,55.8312,37800.0
2012-11-16 13:30:00,73.78,73.9,73.72,73.88,61500.0,55.8312,55.922,55.7858,55.9069,61500.0
2012-11-16 13:40:00,73.88,73.93,73.82,73.87,19800.0,55.9069,55.9447,55.8615,55.8993,19800.0
2012-11-16 13:50:00,73.88,74.04,73.87,73.98,28300.0,55.9069,56.0279,55.8993,55.9825,28300.0
2012-11-16 14:00:00,73.96,74.02,73.93,74.0,43200.0,55.9674,56.0128,55.9447,55.9977,43200.0
2012-11-16 14:10:00,74.01,74.02,73.79,73.79,40700.0,56.0052,56.0128,55.8388,55.8388,40700.0
2012-11-16 14:20:00,73.78,73.81,73.52,73.55,57000.0,55.8312,55.8539,55.6344,55.6571,57000.0
2012-11-16 14:30:00,73.56,73.59,73.39,73.49,59500.0,55.6647,55.6874,55.5361,55.6117,59500.0
2012-11-16 14:40:00,73.49,73.66,73.48,73.65,78300.0,55.6117,55.7404,55.6042,55.7328,78300.0
2012-11-16 14:50:00,73.66,73.88,73.65,73.82,50800.0,55.7404,55.9069,55.7328,55.8615,50800.0
2012-11-16 15:00:00,73.82,73.82,73.69,73.8,42800.0,55.8615,55.8615,55.7631,55.8463,42800.0
2012-11-16 15:10:00,73.82,73.88,73.71,73.87,73200.0,55.8615,55.9069,55.7782,55.8993,73200.0
2012-11-16 15:20:00,73.86,74.0,73.86,73.95,65700.0,55.8917,55.9977,55.8917,55.9598,65700.0
2012-11-16 15:30:00,73.96,74.02,73.85,73.91,117400.0,55.9674,56.0128,55.8842,55.9296,117400.0
2012-11-16 15:40:00,73.93,74.0,73.78,73.81,132300.0,55.9447,55.9977,55.8312,55.8539,132300.0
2012-11-16 15:50:00,73.81,73.99,73.78,73.88,383400.0,55.8539,55.9901,55.8312,55.9069,383400.0
2012-11-19 09:30:00,74.61,74.7,74.15,74.59,81100.0,56.4593,56.5274,56.1112,56.4441,81100.0
2012-11-19 09:40:00,74.62,74.62,74.27,74.36,67700.0,56.4668,56.4668,56.202,56.2701,67700.0
2012-11-19 09:50:00,74.36,74.48,74.35,74.43,39500.0,56.2701,56.3609,56.2625,56.3231,39500.0
2012-11-19 10:00:00,74.46,74.51,74.03,74.03,61300.0,56.3458,56.3836,56.0204,56.0204,61300.0
2012-11-19 10:10:00,74.03,74.12,73.96,74.1,56400.0,56.0204,56.0885,55.9674,56.0733,56400.0
2012-11-19 10:20:00,74.07,74.16,73.69,73.83,52100.0,56.0506,56.1188,55.7631,55.869,52100.0
2012-11-19 10:30:00,73.82,74.03,73.82,73.97,32100.0,55.8615,56.0204,55.8615,55.975,32100.0
2012-11-19 10:40:00,73.96,74.05,73.87,73.94,47800.0,55.9674,56.0355,55.8993,55.9523,47800.0
2012-11-19 10:50:00,73.93,74.05,73.91,73.96,48700.0,55.9447,56.0355,55.9296,55.9674,48700.0
2012-11-19 11:00:00,73.97,74.02,73.88,73.9,27400.0,55.975,56.0128,55.9069,55.922,27400.0
2012-11-19 11:10:00,73.93,74.03,73.85,73.88,39400.0,55.9447,56.0204,55.8842,55.9069,39400.0
2012-11-19 11:20:00,73.9,74.0,73.9,73.99,78200.0,55.922,55.9977,55.922,55.9901,78200.0
2012-11-19 11:30:00,73.99,74.01,73.9,73.93,50900.0,55.9901,56.0052,55.922,55.9447,50900.0
2012-11-19 11:40:00,73.92,74.0,73.87,73.87,38900.0,55.9371,55.9977,55.8993,55.8993,38900.0
2012-11-19 11:50:00,73.9,73.93,73.84,73.89,77400.0,55.922,55.9447,55.8766,55.9144,77400.0
2012-11-19 12:00:00,73.9,73.94,73.82,73.82,43900.0,55.922,55.9523,55.8615,55.8615,43900.0
2012-11-19 12:10:00,73.84,73.87,73.72,73.72,18900.0,55.8766,55.8993,55.7858,55.7858,18900.0
2012-11-19 12:20:00,73.72,73.78,73.7,73.73,18000.0,55.7858,55.8312,55.7707,55.7934,18000.0
2012-11-19 12:30:00,73.75,73.78,73.7,73.72,28700.0,55.8085,55.8312,55.7707,55.7858,28700.0
2012-11-19 12:40:00,73.72,73.76,73.65,73.7,22000.0,55.7858,55.8161,55.7328,55.7707,22000.0
2012-11-19 12:50:00,73.7,73.72,73.63,73.69,20100.0,55.7707,55.7858,55.7177,55.7631,20100.0
2012-11-19 13:00:00,73.69,73.71,73.63,73.63,47900.0,55.7631,55.7782,55.7177,55.7177,47900.0
2012-11-19 13:10:00,73.65,73.7,73.57,73.57,17000.0,55.7328,55.7707,55.6723,55.6723,17000.0
2012-11-19 13:20:00,73.56,73.71,73.55,73.7,25000.0,55.6647,55.7782,55.6571,55.7707,25000.0
2012-11-19 13:30:00,73.7,73.7,73.56,73.56,50700.0,55.7707,55.7707,55.6647,55.6647,50700.0
2012-11-19 13:40:00,73.56,73.6,73.51,73.54,27000.0,55.6647,55.695,55.6269,55.6496,27000.0
2012-11-19 13:50:00,73.53,73.62,73.51,73.6,28800.0,55.642,55.7101,55.6269,55.695,28800.0
2012-11-19 14:00:00,73.59,73.63,73.55,73.62,36700.0,55.6874,55.7177,55.6571,55.7101,36700.0
2012-11-19 14:10:00,73.6,73.66,73.57,73.63,21900.0,55.695,55.7404,55.6723,55.7177,21900.0
2012-11-19 14:20:00,73.62,73.65,73.59,73.59,30600.0,55.7101,55.7328,55.6874,55.6874,30600.0
2012-11-19 14:30:00,73.6,73.67,73.59,73.67,20600.0,55.695,55.748,55.6874,55.748,20600.0
2012-11-19 14:40:00,73.66,73.79,73.62,73.73,44100.0,55.7404,55.8388,55.7101,55.7934,44100.0
2012-11-19 14:50:00,73.71,73.72,73.63,73.66,31100.0,55.7782,55.7858,55.7177,55.7404,31100.0
2012-11-19 15:00:00,73.65,73.71,73.62,73.65,27400.0,55.7328,55.7782,55.7101,55.7328,27400.0
2012-11-19 15:10:00,73.64,73.68,73.56,73.57,66700.0,55.7253,55.7555,55.6647,55.6723,66700.0
2012-11-19 15:20:00,73.57,73.63,73.55,73.59,61200.0,55.6723,55.7177,55.6571,55.6874,61200.0
2012-11-19 15:30:00,73.59,73.67,73.58,73.63,71600.0,55.6874,55.748,55.6799,55.7177,71600.0
2012-11-19 15:40:00,73.62,73.68,73.61,73.61,107400.0,55.7101,55.7555,55.7026,55.7026,107400.0
2012-11-19 15:50:00,73.63,73.78,73.6,73.71,307700.0,55.7177,55.8312,55.695,55.7782,307700.0
2012-11-20 09:30:00,73.76,74.27,73.61,74.2,98300.0,55.8161,56.202,55.7026,56.149,98300.0
2012-11-20 09:40:00,74.2,74.24,74.03,74.03,79500.0,56.149,56.1793,56.0204,56.0204,79500.0
2012-11-20 09:50:00,74.04,74.07,73.75,73.9,42800.0,56.0279,56.0506,55.8085,55.922,42800.0
2012-11-20 10:00:00,73.89,74.0,73.74,73.76,34000.0,55.9144,55.9977,55.8009,55.8161,34000.0
2012-11-20 10:10:00,73.76,73.94,73.74,73.88,28400.0,55.8161,55.9523,55.8009,55.9069,28400.0
2012-11-20 10:20:00,73.91,73.97,73.8,73.83,27200.0,55.9296,55.975,55.8463,55.869,27200.0
2012-11-20 10:30:00,73.84,74.02,73.82,73.99,42100.0,55.8766,56.0128,55.8615,55.9901,42100.0
2012-11-20 10:40:00,73.98,73.98,73.9,73.94,47100.0,55.9825,55.9825,55.922,55.9523,47100.0
2012-11-20 10:50:00,73.94,73.95,73.8,73.87,44200.0,55.9523,55.9598,55.8463,55.8993,44200.0
2012-11-20 11:00:00,73.86,73.95,73.79,73.84,24500.0,55.8917,55.9598,55.8388,55.8766,24500.0
2012-11-20 11:10:00,73.88,73.93,73.77,73.85,104200.0,55.9069,55.9447,55.8236,55.8842,104200.0
2012-11-20 11:20:00,73.88,73.96,73.87,73.93,30300.0,55.9069,55.9674,55.8993,55.9447,30300.0
2012-11-20 11:30:00,73.93,73.94,73.85,73.87,43200.0,55.9447,55.9523,55.8842,55.8993,43200.0
2012-11-20 11:40:00,73.87,73.95,73.83,73.85,22000.0,55.8993,55.9598,55.869,55.8842,22000.0
2012-11-20 11:50:00,73.87,74.02,73.86,73.88,40600.0,55.8993,56.0128,55.8917,55.9069,40600.0
2012-11-20 12:00:00,73.88,73.9,73.79,73.84,20800.0,55.9069,55.922,55.8388,55.8766,20800.0
2012-11-20 12:10:00,73.82,73.88,73.7,73.74,25200.0,55.8615,55.9069,55.7707,55.8009,25200.0
2012-11-20 12:20:00,73.73,73.78,73.66,73.77,19400.0,55.7934,55.8312,55.7404,55.8236,19400.0
2012-11-20 12:30:00,73.75,73.79,73.63,73.63,27300.0,55.8085,55.8388,55.7177,55.7177,27300.0
2012-11-20 12:40:00,73.61,73.7,73.58,73.67,24000.0,55.7026,55.7707,55.6799,55.748,24000.0
2012-11-20 12:50:00,73.68,73.72,73.63,73.69,30300.0,55.7555,55.7858,55.7177,55.7631,30300.0
2012-11-20 13:00:00,73.72,73.72,73.49,73.49,23600.0,55.7858,55.7858,55.6117,55.6117,23600.0
2012-11-20 13:10:00,73.46,73.54,73.22,73.49,54300.0,55.589,55.6496,55.4074,55.6117,54300.0
2012-11-20 13:20:00,73.44,73.57,73.07,73.07,37600.0,55.5739,55.6723,55.2939,55.2939,37600.0
2012-11-20 13:30:00,73.09,73.48,73.09,73.48,39800.0,55.3091,55.6042,55.3091,55.6042,39800.0
2012-11-20 13:40:00,73.49,73.58,73.36,73.55,34900.0,55.6117,55.6799,55.5134,55.6571,34900.0
2012-11-20 13:50:00,73.54,73.75,73.53,73.65,19100.0,55.6496,55.8085,55.642,55.7328,19100.0
2012-11-20 14:00:00,73.64,73.66,73.57,73.58,22700.0,55.7253,55.7404,55.6723,55.6799,22700.0
2012-11-20 14:10:00,73.59,73.69,73.59,73.64,28000.0,55.6874,55.7631,55.6874,55.7253,28000.0
2012-11-20 14:20:00,73.63,73.71,73.59,73.7,39800.0,55.7177,55.7782,55.6874,55.7707,39800.0
2012-11-20 14:30:00,73.69,73.72,73.59,73.65,29000.0,55.7631,55.7858,55.6874,55.7328,29000.0
2012-11-20 14:40:00,73.65,73.78,73.62,73.73,45200.0,55.7328,55.8312,55.7101,55.7934,45200.0
2012-11-20 14:50:00,73.73,73.79,73.62,73.62,40000.0,55.7934,55.8388,55.7101,55.7101,40000.0
2012-11-20 15:00:00,73.64,73.78,73.64,73.73,40100.0,55.7253,55.8312,55.7253,55.7934,40100.0
2012-11-20 15:10:00,73.72,73.79,73.72,73.73,58000.0,55.7858,55.8388,55.7858,55.7934,58000.0
2012-11-20 15:20:00,73.73,73.73,73.59,73.67,64900.0,55.7934,55.7934,55.6874,55.748,64900.0
2012-11-20 15:30:00,73.67,73.8,73.66,73.69,56700.0,55.748,55.8463,55.7404,55.7631,56700.0
2012-11-20 15:40:00,73.69,73.75,73.66,73.7,51200.0,55.7631,55.8085,55.7404,55.7707,51200.0
2012-11-20 15:50:00,73.71,73.78,73.65,73.75,187000.0,55.7782,55.8312,55.7328,55.8085,187000.0
2012-11-21 09:30:00,73.77,74.11,73.7,73.87,54100.0,55.8236,56.0809,55.7707,55.8993,54100.0
2012-11-21 09:40:00,73.82,73.91,73.59,73.83,36700.0,55.8615,55.9296,55.6874,55.869,36700.0
2012-11-21 09:50:00,73.84,73.96,73.75,73.92,54200.0,55.8766,55.9674,55.8085,55.9371,54200.0
2012-11-21 10:00:00,73.95,73.95,73.66,73.8,68100.0,55.9598,55.9598,55.7404,55.8463,68100.0
2012-11-21 10:10:00,73.83,73.92,73.72,73.75,55400.0,55.869,55.9371,55.7858,55.8085,55400.0
2012-11-21 10:20:00,73.72,73.9,73.69,73.81,54700.0,55.7858,55.922,55.7631,55.8539,54700.0
2012-11-21 10:30:00,73.8,74.04,73.71,74.0,63300.0,55.8463,56.0279,55.7782,55.9977,63300.0
2012-11-21 10:40:00,74.0,74.05,73.81,73.82,64500.0,55.9977,56.0355,55.8539,55.8615,64500.0
2012-11-21 10:50:00,73.84,73.91,73.74,73.8,27100.0,55.8766,55.9296,55.8009,55.8463,27100.0
2012-11-21 11:00:00,73.79,74.02,73.74,74.02,21800.0,55.8388,56.0128,55.8009,56.0128,21800.0
2012-11-21 11:10:00,74.03,74.08,73.98,74.03,21400.0,56.0204,56.0582,55.9825,56.0204,21400.0
2012-11-21 11:20:00,74.03,74.03,73.85,73.91,24300.0,56.0204,56.0204,55.8842,55.9296,24300.0
2012-11-21 11:30:00,73.92,74.02,73.92,74.0,13500.0,55.9371,56.0128,55.9371,55.9977,13500.0
2012-11-21 11:40:00,74.0,74.14,73.97,74.07,19100.0,55.9977,56.1036,55.975,56.0506,19100.0
2012-11-21 11:50:00,74.07,74.15,74.04,74.04,19100.0,56.0506,56.1112,56.0279,56.0279,19100.0
2012-11-21 12:00:00,74.04,74.08,74.02,74.02,12300.0,56.0279,56.0582,56.0128,56.0128,12300.0
2012-11-21 12:10:00,74.02,74.07,73.92,73.94,22000.0,56.0128,56.0506,55.9371,55.9523,22000.0
2012-11-21 12:20:00,73.91,74.05,73.89,73.99,18000.0,55.9296,56.0355,55.9144,55.9901,18000.0
2012-11-21 12:30:00,73.98,74.12,73.96,74.08,51800.0,55.9825,56.0885,55.9674,56.0582,51800.0
2012-11-21 12:40:00,74.09,74.16,74.09,74.16,15800.0,56.0658,56.1188,56.0658,56.1188,15800.0
2012-11-21 12:50:00,74.13,74.16,73.96,73.97,13400.0,56.0961,56.1188,55.9674,55.975,13400.0
2012-11-21 13:00:00,73.98,74.07,73.96,73.97,31200.0,55.9825,56.0506,55.9674,55.975,31200.0
2012-11-21 13:10:00,73.97,74.03,73.89,73.91,16700.0,55.975,56.0204,55.9144,55.9296,16700.0
2012-11-21 13:20:00,73.91,73.91,73.75,73.75,16300.0,55.9296,55.9296,55.8085,55.8085,16300.0
2012-11-21 13:30:00,73.76,73.91,73.71,73.89,15900.0,55.8161,55.9296,55.7782,55.9144,15900.0
2012-11-21 13:40:00,73.91,73.91,73.75,73.81,37900.0,55.9296,55.9296,55.8085,55.8539,37900.0
2012-11-21 13:50:00,73.81,73.88,73.76,73.87,18900.0,55.8539,55.9069,55.8161,55.8993,18900.0
2012-11-21 14:00:00,73.89,73.93,73.84,73.85,21400.0,55.9144,55.9447,55.8766,55.8842,21400.0
2012-11-21 14:10:00,73.86,73.86,73.74,73.75,33000.0,55.8917,55.8917,55.8009,55.8085,33000.0
2012-11-21 14:20:00,73.73,73.85,73.72,73.78,27900.0,55.7934,55.8842,55.7858,55.8312,27900.0
2012-11-21 14:30:00,73.8,73.86,73.76,73.84,22700.0,55.8463,55.8917,55.8161,55.8766,22700.0
2012-11-21 14:40:00,73.85,73.91,73.83,73.86,21800.0,55.8842,55.9296,55.869,55.8917,21800.0
2012-11-21 14:50:00,73.89,73.99,73.87,73.95,31900.0,55.9144,55.9901,55.8993,55.9598,31900.0
2012-11-21 15:00:00,73.95,73.99,73.91,73.99,37600.0,55.9598,55.9901,55.9296,55.9901,37600.0
2012-11-21 15:10:00,73.98,74.03,73.92,74.02,35800.0,55.9825,56.0204,55.9371,56.0128,35800.0
2012-11-21 15:20:00,74.03,74.03,73.92,73.94,28400.0,56.0204,56.0204,55.9371,55.9523,28400.0
2012-11-21 15:30:00,73.92,74.0,73.92,73.98,45000.0,55.9371,55.9977,55.9371,55.9825,45000.0
2012-11-21 15:40:00,73.98,74.05,73.96,74.03,64400.0,55.9825,56.0355,55.9674,56.0204,64400.0
2012-11-21 15:50:00,74.03,74.14,73.97,74.12,120800.0,56.0204,56.1036,55.975,56.0885,120800.0
2012-11-23 09:30:00,74.28,74.44,74.15,74.37,64700.0,56.2096,56.3306,56.1112,56.2777,64700.0
2012-11-23 09:40:00,74.39,74.46,74.27,74.32,39500.0,56.2928,56.3458,56.202,56.2398,39500.0
2012-11-23 09:50:00,74.27,74.29,74.02,74.27,25800.0,56.202,56.2171,56.0128,56.202,25800.0
2012-11-23 10:00:00,74.3,74.47,74.21,74.47,19700.0,56.2247,56.3533,56.1566,56.3533,19700.0
2012-11-23 10:10:00,74.48,74.61,74.41,74.51,22300.0,56.3609,56.4593,56.3079,56.3836,22300.0
2012-11-23 10:20:00,74.52,74.61,74.45,74.57,14700.0,56.3912,56.4593,56.3382,56.429,14700.0
2012-11-23 10:30:00,74.53,74.68,74.53,74.61,20800.0,56.3987,56.5122,56.3987,56.4593,20800.0
2012-11-23 10:40:00,74.62,74.64,74.28,74.3,18400.0,56.4668,56.482,56.2096,56.2247,18400.0
2012-11-23 10:50:00,74.31,74.32,74.11,74.23,27300.0,56.2323,56.2398,56.0809,56.1717,27300.0
2012-11-23 11:00:00,74.24,74.46,74.18,74.36,27500.0,56.1793,56.3458,56.1339,56.2701,27500.0
2012-11-23 11:10:00,74.34,74.36,74.21,74.28,11500.0,56.255,56.2701,56.1566,56.2096,11500.0
2012-11-23 11:20:00,74.29,74.3,74.17,74.21,25200.0,56.2171,56.2247,56.1263,56.1566,25200.0
2012-11-23 11:30:00,74.21,74.42,74.2,74.38,15200.0,56.1566,56.3155,56.149,56.2852,15200.0
2012-11-23 11:40:00,74.36,74.36,74.19,74.23,15300.0,56.2701,56.2701,56.1415,56.1717,15300.0
2012-11-23 11:50:00,74.23,74.33,74.22,74.28,15700.0,56.1717,56.2474,56.1642,56.2096,15700.0
2012-11-23 12:00:00,74.29,74.4,74.18,74.25,20200.0,56.2171,56.3004,56.1339,56.1869,20200.0
2012-11-23 12:10:00,74.26,74.33,74.15,74.15,21900.0,56.1944,56.2474,56.1112,56.1112,21900.0
2012-11-23 12:20:00,74.15,74.45,74.15,74.42,25400.0,56.1112,56.3382,56.1112,56.3155,25400.0
2012-11-23 12:30:00,74.41,74.52,74.38,74.49,18600.0,56.3079,56.3912,56.2852,56.3685,18600.0
2012-11-23 12:40:00,74.51,74.6,74.4,74.58,24400.0,56.3836,56.4517,56.3004,56.4366,24400.0
2012-11-23 12:50:00,74.58,75.0,74.56,74.96,133100.0,56.4366,56.7544,56.4214,56.7241,133100.0
2012-11-26 09:30:00,74.59,74.85,74.57,74.85,51600.0,56.4441,56.6409,56.429,56.6409,51600.0
2012-11-26 09:40:00,74.89,74.89,74.36,74.36,36100.0,56.6712,56.6712,56.2701,56.2701,36100.0
2012-11-26 09:50:00,74.44,74.47,74.1,74.24,35400.0,56.3306,56.3533,56.0733,56.1793,35400.0
2012-11-26 10:00:00,74.29,74.59,74.27,74.45,31500.0,56.2171,56.4441,56.202,56.3382,31500.0
2012-11-26 10:10:00,74.45,74.79,74.4,74.78,53100.0,56.3382,56.5955,56.3004,56.5879,53100.0
2012-11-26 10:20:00,74.78,74.78,74.61,74.7,33400.0,56.5879,56.5879,56.4593,56.5274,33400.0
2012-11-26 10:30:00,74.68,74.82,74.48,74.48,37800.0,56.5122,56.6182,56.3609,56.3609,37800.0
2012-11-26 10:40:00,74.48,74.68,74.4,74.45,20500.0,56.3609,56.5122,56.3004,56.3382,20500.0
2012-11-26 10:50:00,74.45,74.62,74.45,74.47,24000.0,56.3382,56.4668,56.3382,56.3533,24000.0
2012-11-26 11:00:00,74.52,74.57,74.36,74.37,13100.0,56.3912,56.429,56.2701,56.2777,13100.0
2012-11-26 11:10:00,74.37,74.42,74.26,74.36,42200.0,56.2777,56.3155,56.1944,56.2701,42200.0
2012-11-26 11:20:00,74.34,74.5,74.29,74.5,30700.0,56.255,56.376,56.2171,56.376,30700.0
2012-11-26 11:30:00,74.53,74.64,74.46,74.63,43500.0,56.3987,56.482,56.3458,56.4744,43500.0
2012-11-26 11:40:00,74.59,74.62,74.45,74.47,32500.0,56.4441,56.4668,56.3382,56.3533,32500.0
2012-11-26 11:50:00,74.51,74.51,74.39,74.43,19600.0,56.3836,56.3836,56.2928,56.3231,19600.0
2012-11-26 12:00:00,74.49,74.51,74.38,74.38,22300.0,56.3685,56.3836,56.2852,56.2852,22300.0
2012-11-26 12:10:00,74.38,74.47,74.36,74.47,10900.0,56.2852,56.3533,56.2701,56.3533,10900.0
2012-11-26 12:20:00,74.47,74.49,74.32,74.36,18000.0,56.3533,56.3685,56.2398,56.2701,18000.0
2012-11-26 12:30:00,74.35,74.41,74.17,74.38,22800.0,56.2625,56.3079,56.1263,56.2852,22800.0
2012-11-26 12:40:00,74.4,74.43,74.28,74.42,18400.0,56.3004,56.3231,56.2096,56.3155,18400.0
2012-11-26 12:50:00,74.46,74.46,74.3,74.33,19100.0,56.3458,56.3458,56.2247,56.2474,19100.0
2012-11-26 13:00:00,74.34,74.37,74.23,74.37,39400.0,56.255,56.2777,56.1717,56.2777,39400.0
2012-11-26 13:10:00,74.36,74.43,74.31,74.4,41600.0,56.2701,56.3231,56.2323,56.3004,41600.0
2012-11-26 13:20:00,74.4,74.44,74.23,74.31,17200.0,56.3004,56.3306,56.1717,56.2323,17200.0
2012-11-26 13:30:00,74.31,74.39,74.29,74.32,15400.0,56.2323,56.2928,56.2171,56.2398,15400.0
2012-11-26 13:40:00,74.31,74.33,74.18,74.26,17200.0,56.2323,56.2474,56.1339,56.1944,17200.0
2012-11-26 13:50:00,74.27,74.3,74.1,74.11,12200.0,56.202,56.2247,56.0733,56.0809,12200.0
2012-11-26 14:00:00,74.1,74.12,74.02,74.05,15600.0,56.0733,56.0885,56.0128,56.0355,15600.0
2012-11-26 14:10:00,74.13,74.17,74.1,74.15,9300.0,56.0961,56.1263,56.0733,56.1112,9300.0
2012-11-26 14:20:00,74.17,74.19,74.0,74.04,13800.0,56.1263,56.1415,55.9977,56.0279,13800.0
2012-11-26 14:30:00,74.03,74.14,73.96,74.14,27200.0,56.0204,56.1036,55.9674,56.1036,27200.0
2012-11-26 14:40:00,74.14,74.14,74.0,74.11,20900.0,56.1036,56.1036,55.9977,56.0809,20900.0
2012-11-26 14:50:00,74.09,74.23,74.09,74.17,19100.0,56.0658,56.1717,56.0658,56.1263,19100.0
2012-11-26 15:00:00,74.16,74.3,74.16,74.26,39600.0,56.1188,56.2247,56.1188,56.1944,39600.0
2012-11-26 15:10:00,74.25,74.3,74.19,74.24,28500.0,56.1869,56.2247,56.1415,56.1793,28500.0
2012-11-26 15:20:00,74.25,74.34,74.24,74.31,22400.0,56.1869,56.255,56.1793,56.2323,22400.0
2012-11-26 15:30:00,74.32,74.32,74.15,74.21,36500.0,56.2398,56.2398,56.1112,56.1566,36500.0
2012-11-26 15:40:00,74.19,74.33,74.19,74.29,40300.0,56.1415,56.2474,56.1415,56.2171,40300.0
2012-11-26 15:50:00,74.29,74.4,74.22,74.35,117400.0,56.2171,56.3004,56.1642,56.2625,117400.0
2012-11-27 09:30:00,74.15,74.3,73.62,73.93,128100.0,56.1112,56.2247,55.7101,55.9447,128100.0
2012-11-27 09:40:00,73.94,74.22,73.9,74.14,62500.0,55.9523,56.1642,55.922,56.1036,62500.0
2012-11-27 09:50:00,74.17,74.59,74.14,74.59,48100.0,56.1263,56.4441,56.1036,56.4441,48100.0
2012-11-27 10:00:00,74.6,74.6,74.27,74.32,88400.0,56.4517,56.4517,56.202,56.2398,88400.0
2012-11-27 10:10:00,74.33,74.37,74.07,74.15,29000.0,56.2474,56.2777,56.0506,56.1112,29000.0
2012-11-27 10:20:00,74.12,74.22,74.03,74.03,25400.0,56.0885,56.1642,56.0204,56.0204,25400.0
2012-11-27 10:30:00,74.05,74.15,73.91,74.03,27000.0,56.0355,56.1112,55.9296,56.0204,27000.0
2012-11-27 10:40:00,74.05,74.23,73.98,74.15,21400.0,56.0355,56.1717,55.9825,56.1112,21400.0
2012-11-27 10:50:00,74.16,74.41,74.16,74.34,75500.0,56.1188,56.3079,56.1188,56.255,75500.0
2012-11-27 11:00:00,74.37,74.45,74.29,74.29,19400.0,56.2777,56.3382,56.2171,56.2171,19400.0
2012-11-27 11:10:00,74.29,74.37,74.19,74.37,26800.0,56.2171,56.2777,56.1415,56.2777,26800.0
2012-11-27 11:20:00,74.38,74.55,74.27,74.38,66700.0,56.2852,56.4139,56.202,56.2852,66700.0
2012-11-27 11:30:00,74.4,74.64,74.33,74.61,54400.0,56.3004,56.482,56.2474,56.4593,54400.0
2012-11-27 11:40:00,74.63,74.69,74.49,74.68,24600.0,56.4744,56.5198,56.3685,56.5122,24600.0
2012-11-27 11:50:00,74.68,74.81,74.67,74.73,31800.0,56.5122,56.6106,56.5047,56.5501,31800.0
2012-11-27 12:00:00,74.76,74.82,74.63,74.71,20400.0,56.5728,56.6182,56.4744,56.535,20400.0
2012-11-27 12:10:00,74.75,74.76,74.55,74.72,39500.0,56.5652,56.5728,56.4139,56.5425,39500.0
2012-11-27 12:20:00,74.71,74.74,74.6,74.64,18500.0,56.535,56.5577,56.4517,56.482,18500.0
2012-11-27 12:30:00,74.64,74.73,74.58,74.7,20100.0,56.482,56.5501,56.4366,56.5274,20100.0
2012-11-27 12:40:00,74.7,74.79,74.66,74.66,11700.0,56.5274,56.5955,56.4971,56.4971,11700.0
2012-11-27 12:50:00,74.7,74.73,74.47,74.62,39500.0,56.5274,56.5501,56.3533,56.4668,39500.0
2012-11-27 13:00:00,74.62,74.62,74.43,74.54,22500.0,56.4668,56.4668,56.3231,56.4063,22500.0
2012-11-27 13:10:00,74.55,74.64,74.47,74.64,22700.0,56.4139,56.482,56.3533,56.482,22700.0
2012-11-27 13:20:00,74.63,74.64,74.25,74.26,19400.0,56.4744,56.482,56.1869,56.1944,19400.0
2012-11-27 13:30:00,74.28,74.39,74.21,74.3,19900.0,56.2096,56.2928,56.1566,56.2247,19900.0
2012-11-27 13:40:00,74.3,74.37,74.23,74.27,11400.0,56.2247,56.2777,56.1717,56.202,11400.0
2012-11-27 13:50:00,74.25,74.3,74.2,74.25,9800.0,56.1869,56.2247,56.149,56.1869,9800.0
2012-11-27 14:00:00,74.25,74.38,74.25,74.34,16200.0,56.1869,56.2852,56.1869,56.255,16200.0
2012-11-27 14:10:00,74.32,74.5,74.31,74.5,15400.0,56.2398,56.376,56.2323,56.376,15400.0
2012-11-27 14:20:00,74.5,74.55,74.16,74.2,35200.0,56.376,56.4139,56.1188,56.149,35200.0
2012-11-27 14:30:00,74.19,74.29,74.16,74.2,27000.0,56.1415,56.2171,56.1188,56.149,27000.0
2012-11-27 14:40:00,74.22,74.24,74.02,74.03,67000.0,56.1642,56.1793,56.0128,56.0204,67000.0
2012-11-27 14:50:00,74.11,74.29,74.06,74.28,40600.0,56.0809,56.2171,56.0431,56.2096,40600.0
2012-11-27 15:00:00,74.25,74.35,74.22,74.35,36900.0,56.1869,56.2625,56.1642,56.2625,36900.0
2012-11-27 15:10:00,74.34,74.4,74.17,74.23,56300.0,56.255,56.3004,56.1263,56.1717,56300.0
2012-11-27 15:20:00,74.21,74.36,74.16,74.17,42500.0,56.1566,56.2701,56.1188,56.1263,42500.0
2012-11-27 15:30:00,74.18,74.27,74.04,74.09,51500.0,56.1339,56.202,56.0279,56.0658,51500.0
2012-11-27 15:40:00,74.11,74.23,74.07,74.23,61600.0,56.0809,56.1717,56.0506,56.1717,61600.0
2012-11-27 15:50:00,74.2,74.23,74.11,74.21,170700.0,56.149,56.1717,56.0809,56.1566,170700.0
2012-11-28 09:30:00,74.26,74.26,73.52,73.77,63600.0,56.1944,56.1944,55.6344,55.8236,63600.0
2012-11-28 09:40:00,73.74,73.97,73.72,73.85,28600.0,55.8009,55.975,55.7858,55.8842,28600.0
2012-11-28 09:50:00,73.81,73.83,73.68,73.81,17000.0,55.8539,55.869,55.7555,55.8539,17000.0
2012-11-28 10:00:00,73.79,73.8,73.37,73.46,41100.0,55.8388,55.8463,55.5209,55.589,41100.0
2012-11-28 10:10:00,73.48,73.77,73.47,73.77,29400.0,55.6042,55.8236,55.5966,55.8236,29400.0
2012-11-28 10:20:00,73.76,73.94,73.64,73.79,34300.0,55.8161,55.9523,55.7253,55.8388,34300.0
2012-11-28 10:30:00,73.79,74.0,73.67,73.91,79700.0,55.8388,55.9977,55.748,55.9296,79700.0
2012-11-28 10:40:00,73.9,74.09,73.86,73.91,49700.0,55.922,56.0658,55.8917,55.9296,49700.0
2012-11-28 10:50:00,73.88,74.1,73.78,73.85,56600.0,55.9069,56.0733,55.8312,55.8842,56600.0
2012-11-28 11:00:00,73.86,73.99,73.86,73.95,24500.0,55.8917,55.9901,55.8917,55.9598,24500.0
2012-11-28 11:10:00,73.93,74.05,73.87,74.0,44600.0,55.9447,56.0355,55.8993,55.9977,44600.0
2012-11-28 11:20:00,74.0,74.04,73.84,73.92,30900.0,55.9977,56.0279,55.8766,55.9371,30900.0
2012-11-28 11:30:00,73.93,73.94,73.8,73.91,47800.0,55.9447,55.9523,55.8463,55.9296,47800.0
2012-11-28 11:40:00,73.91,73.92,73.76,73.8,25700.0,55.9296,55.9371,55.8161,55.8463,25700.0
2012-11-28 11:50:00,73.8,73.91,73.75,73.9,20200.0,55.8463,55.9296,55.8085,55.922,20200.0
2012-11-28 12:00:00,73.89,73.93,73.78,73.82,59400.0,55.9144,55.9447,55.8312,55.8615,59400.0
2012-11-28 12:10:00,73.79,74.04,73.69,73.9,37700.0,55.8388,56.0279,55.7631,55.922,37700.0
2012-11-28 12:20:00,73.92,74.01,73.86,73.88,24200.0,55.9371,56.0052,55.8917,55.9069,24200.0
2012-11-28 12:30:00,73.9,74.1,73.89,74.01,30400.0,55.922,56.0733,55.9144,56.0052,30400.0
2012-11-28 12:40:00,74.01,74.09,73.97,74.09,13600.0,56.0052,56.0658,55.975,56.0658,13600.0
2012-11-28 12:50:00,74.08,74.09,74.0,74.01,23300.0,56.0582,56.0658,55.9977,56.0052,23300.0
2012-11-28 13:00:00,74.0,74.01,73.93,74.01,15800.0,55.9977,56.0052,55.9447,56.0052,15800.0
2012-11-28 13:10:00,74.01,74.04,73.98,73.99,13400.0,56.0052,56.0279,55.9825,55.9901,13400.0
2012-11-28 13:20:00,73.98,73.98,73.88,73.96,24600.0,55.9825,55.9825,55.9069,55.9674,24600.0
2012-11-28 13:30:00,73.96,73.97,73.88,73.9,20900.0,55.9674,55.975,55.9069,55.922,20900.0
2012-11-28 13:40:00,73.91,73.96,73.86,73.93,22700.0,55.9296,55.9674,55.8917,55.9447,22700.0
2012-11-28 13:50:00,73.98,74.04,73.92,73.99,20700.0,55.9825,56.0279,55.9371,55.9901,20700.0
2012-11-28 14:00:00,73.96,74.03,73.94,74.03,13800.0,55.9674,56.0204,55.9523,56.0204,13800.0
2012-11-28 14:10:00,74.01,74.05,73.96,73.96,12500.0,56.0052,56.0355,55.9674,55.9674,12500.0
2012-11-28 14:20:00,73.95,73.99,73.91,73.95,9200.0,55.9598,55.9901,55.9296,55.9598,9200.0
2012-11-28 14:30:00,73.94,74.03,73.91,73.96,19100.0,55.9523,56.0204,55.9296,55.9674,19100.0
2012-11-28 14:40:00,73.98,74.06,73.98,74.06,18400.0,55.9825,56.0431,55.9825,56.0431,18400.0
2012-11-28 14:50:00,74.06,74.09,74.0,74.09,12700.0,56.0431,56.0658,55.9977,56.0658,12700.0
2012-11-28 15:00:00,74.06,74.15,74.0,74.13,28600.0,56.0431,56.1112,55.9977,56.0961,28600.0
2012-11-28 15:10:00,74.13,74.15,74.0,74.03,27300.0,56.0961,56.1112,55.9977,56.0204,27300.0
2012-11-28 15:20:00,74.05,74.15,74.0,74.1,31500.0,56.0355,56.1112,55.9977,56.0733,31500.0
2012-11-28 15:30:00,74.12,74.17,74.06,74.06,52400.0,56.0885,56.1263,56.0431,56.0431,52400.0
2012-11-28 15:40:00,74.08,74.15,74.0,74.11,63700.0,56.0582,56.1112,55.9977,56.0809,63700.0
2012-11-28 15:50:00,74.12,74.25,74.09,74.21,125800.0,56.0885,56.1869,56.0658,56.1566,125800.0
2012-11-29 09:30:00,74.49,74.68,74.38,74.61,129300.0,56.3685,56.5122,56.2852,56.4593,129300.0
2012-11-29 09:40:00,74.56,75.03,74.55,74.55,74000.0,56.4214,56.7771,56.4139,56.4139,74000.0
2012-11-29 09:50:00,74.59,74.61,74.46,74.54,34500.0,56.4441,56.4593,56.3458,56.4063,34500.0
2012-11-29 10:00:00,74.56,74.7,74.48,74.58,31000.0,56.4214,56.5274,56.3609,56.4366,31000.0
2012-11-29 10:10:00,74.55,74.71,74.43,74.66,54300.0,56.4139,56.535,56.3231,56.4971,54300.0
2012-11-29 10:20:00,74.67,74.69,74.53,74.64,30700.0,56.5047,56.5198,56.3987,56.482,30700.0
2012-11-29 10:30:00,74.62,74.64,74.55,74.61,29000.0,56.4668,56.482,56.4139,56.4593,29000.0
2012-11-29 10:40:00,74.61,74.67,74.58,74.61,14900.0,56.4593,56.5047,56.4366,56.4593,14900.0
2012-11-29 10:50:00,74.61,74.69,74.6,74.63,16100.0,56.4593,56.5198,56.4517,56.4744,16100.0
2012-11-29 11:00:00,74.61,74.67,74.6,74.63,15400.0,56.4593,56.5047,56.4517,56.4744,15400.0
2012-11-29 11:10:00,74.63,74.7,74.58,74.6,16200.0,56.4744,56.5274,56.4366,56.4517,16200.0
2012-11-29 11:20:00,74.6,74.63,74.53,74.57,20600.0,56.4517,56.4744,56.3987,56.429,20600.0
2012-11-29 11:30:00,74.56,74.57,74.44,74.54,22300.0,56.4214,56.429,56.3306,56.4063,22300.0
2012-11-29 11:40:00,74.51,74.53,74.19,74.34,55800.0,56.3836,56.3987,56.1415,56.255,55800.0
2012-11-29 11:50:00,74.39,74.51,74.29,74.36,27300.0,56.2928,56.3836,56.2171,56.2701,27300.0
2012-11-29 12:00:00,74.41,74.45,74.34,74.45,16200.0,56.3079,56.3382,56.255,56.3382,16200.0
2012-11-29 12:10:00,74.46,74.63,74.45,74.55,22300.0,56.3458,56.4744,56.3382,56.4139,22300.0
2012-11-29 12:20:00,74.53,74.63,74.52,74.57,9500.0,56.3987,56.4744,56.3912,56.429,9500.0
2012-11-29 12:30:00,74.55,74.61,74.55,74.61,13900.0,56.4139,56.4593,56.4139,56.4593,13900.0
2012-11-29 12:40:00,74.59,74.68,74.53,74.64,10600.0,56.4441,56.5122,56.3987,56.482,10600.0
2012-11-29 12:50:00,74.65,74.68,74.6,74.63,6000.0,56.4895,56.5122,56.4517,56.4744,6000.0
2012-11-29 13:00:00,74.64,74.69,74.61,74.61,10300.0,56.482,56.5198,56.4593,56.4593,10300.0
2012-11-29 13:10:00,74.61,74.63,74.5,74.63,14300.0,56.4593,56.4744,56.376,56.4744,14300.0
2012-11-29 13:20:00,74.61,74.62,74.57,74.62,7200.0,56.4593,56.4668,56.429,56.4668,7200.0
2012-11-29 13:30:00,74.62,74.79,74.62,74.77,12300.0,56.4668,56.5955,56.4668,56.5804,12300.0
2012-11-29 13:40:00,74.77,74.85,74.74,74.84,17300.0,56.5804,56.6409,56.5577,56.6333,17300.0
2012-11-29 13:50:00,74.84,74.94,74.84,74.86,15400.0,56.6333,56.709,56.6333,56.6485,15400.0
2012-11-29 14:00:00,74.86,74.87,74.79,74.8,24200.0,56.6485,56.656,56.5955,56.6031,24200.0
2012-11-29 14:10:00,74.8,74.88,74.78,74.85,17300.0,56.6031,56.6636,56.5879,56.6409,17300.0
2012-11-29 14:20:00,74.85,74.91,74.82,74.83,37800.0,56.6409,56.6863,56.6182,56.6258,37800.0
2012-11-29 14:30:00,74.85,74.94,74.84,74.94,18700.0,56.6409,56.709,56.6333,56.709,18700.0
2012-11-29 14:40:00,74.92,74.95,74.88,74.93,8800.0,56.6939,56.7166,56.6636,56.7014,8800.0
2012-11-29 14:50:00,74.92,74.95,74.89,74.91,8200.0,56.6939,56.7166,56.6712,56.6863,8200.0
2012-11-29 15:00:00,74.91,74.92,74.8,74.86,21300.0,56.6863,56.6939,56.6031,56.6485,21300.0
2012-11-29 15:10:00,74.86,74.86,74.61,74.66,70300.0,56.6485,56.6485,56.4593,56.4971,70300.0
2012-11-29 15:20:00,74.66,74.71,74.56,74.71,39100.0,56.4971,56.535,56.4214,56.535,39100.0
2012-11-29 15:30:00,74.7,74.73,74.63,74.72,38400.0,56.5274,56.5501,56.4744,56.5425,38400.0
2012-11-29 15:40:00,74.73,74.91,74.68,74.84,76300.0,56.5501,56.6863,56.5122,56.6333,76300.0
2012-11-29 15:50:00,74.84,74.9,74.76,74.9,142300.0,56.6333,56.6787,56.5728,56.6787,142300.0
2012-11-30 09:30:00,74.92,75.37,74.87,75.3,70700.0,56.6939,57.0344,56.656,56.9814,70700.0
2012-11-30 09:40:00,75.29,75.48,75.11,75.19,39800.0,56.9739,57.1176,56.8376,56.8982,39800.0
2012-11-30 09:50:00,75.19,75.42,75.19,75.4,28300.0,56.8982,57.0722,56.8982,57.0571,28300.0
2012-11-30 10:00:00,75.39,75.44,74.99,75.02,61300.0,57.0495,57.0874,56.7468,56.7695,61300.0
2012-11-30 10:10:00,74.98,75.12,74.97,75.12,39300.0,56.7393,56.8452,56.7317,56.8452,39300.0
2012-11-30 10:20:00,75.15,75.23,75.07,75.2,44700.0,56.8679,56.9284,56.8074,56.9057,44700.0
2012-11-30 10:30:00,75.23,75.35,75.16,75.33,49300.0,56.9284,57.0193,56.8755,57.0041,49300.0
2012-11-30 10:40:00,75.34,75.42,75.26,75.27,24900.0,57.0117,57.0722,56.9512,56.9587,24900.0
2012-11-30 10:50:00,75.25,75.42,75.18,75.42,27300.0,56.9436,57.0722,56.8906,57.0722,27300.0
2012-11-30 11:00:00,75.4,75.42,75.23,75.3,22500.0,57.0571,57.0722,56.9284,56.9814,22500.0
2012-11-30 11:10:00,75.3,75.35,75.25,75.26,15500.0,56.9814,57.0193,56.9436,56.9512,15500.0
2012-11-30 11:20:00,75.24,75.3,75.19,75.2,15100.0,56.936,56.9814,56.8982,56.9057,15100.0
2012-11-30 11:30:00,75.19,75.22,75.06,75.09,22800.0,56.8982,56.9209,56.7998,56.8225,22800.0
2012-11-30 11:40:00,75.09,75.19,75.09,75.16,22500.0,56.8225,56.8982,56.8225,56.8755,22500.0
2012-11-30 11:50:00,75.13,75.25,75.09,75.19,15000.0,56.8528,56.9436,56.8225,56.8982,15000.0
2012-11-30 12:00:00,75.18,75.27,75.15,75.17,44700.0,56.8906,56.9587,56.8679,56.883,44700.0
2012-11-30 12:10:00,75.16,75.17,75.09,75.12,14700.0,56.8755,56.883,56.8225,56.8452,14700.0
2012-11-30 12:20:00,75.13,75.15,75.03,75.05,21300.0,56.8528,56.8679,56.7771,56.7922,21300.0
2012-11-30 12:30:00,75.05,75.07,74.95,75.04,95800.0,56.7922,56.8074,56.7166,56.7847,95800.0
2012-11-30 12:40:00,75.04,75.07,74.98,75.0,32300.0,56.7847,56.8074,56.7393,56.7544,32300.0
2012-11-30 12:50:00,75.0,75.04,74.93,74.98,25000.0,56.7544,56.7847,56.7014,56.7393,25000.0
2012-11-30 13:00:00,74.99,75.06,74.97,74.99,14000.0,56.7468,56.7998,56.7317,56.7468,14000.0
2012-11-30 13:10:00,74.97,75.02,74.97,75.0,14800.0,56.7317,56.7695,56.7317,56.7544,14800.0
2012-11-30 13:20:00,75.0,75.08,74.98,74.98,39600.0,56.7544,56.8149,56.7393,56.7393,39600.0
2012-11-30 13:30:00,74.98,75.02,74.93,74.99,21600.0,56.7393,56.7695,56.7014,56.7468,21600.0
2012-11-30 13:40:00,75.01,75.03,74.93,74.97,42400.0,56.762,56.7771,56.7014,56.7317,42400.0
2012-11-30 13:50:00,74.99,75.13,74.99,75.07,21200.0,56.7468,56.8528,56.7468,56.8074,21200.0
2012-11-30 14:00:00,75.07,75.08,75.01,75.01,16900.0,56.8074,56.8149,56.762,56.762,16900.0
2012-11-30 14:10:00,75.01,75.08,74.98,75.01,23300.0,56.762,56.8149,56.7393,56.762,23300.0
2012-11-30 14:20:00,75.0,75.05,74.95,74.98,56300.0,56.7544,56.7922,56.7166,56.7393,56300.0
2012-11-30 14:30:00,74.99,75.0,74.91,74.94,24400.0,56.7468,56.7544,56.6863,56.709,24400.0
2012-11-30 14:40:00,74.92,74.99,74.86,74.87,40200.0,56.6939,56.7468,56.6485,56.656,40200.0
2012-11-30 14:50:00,74.87,74.93,74.83,74.93,52100.0,56.656,56.7014,56.6258,56.7014,52100.0
2012-11-30 15:00:00,74.92,74.92,74.8,74.87,27900.0,56.6939,56.6939,56.6031,56.656,27900.0
2012-11-30 15:10:00,74.88,75.01,74.88,74.92,30100.0,56.6636,56.762,56.6636,56.6939,30100.0
2012-11-30 15:20:00,74.93,75.02,74.9,75.0,33000.0,56.7014,56.7695,56.6787,56.7544,33000.0
2012-11-30 15:30:00,74.99,75.03,74.95,74.99,62500.0,56.7468,56.7771,56.7166,56.7468,62500.0
2012-11-30 15:40:00,75.0,75.04,74.94,74.95,203400.0,56.7544,56.7847,56.709,56.7166,203400.0
2012-11-30 15:50:00,74.95,75.11,74.9,74.92,311900.0,56.7166,56.8376,56.6787,56.6939,311900.0
2012-12-03 09:30:00,75.0,75.45,75.0,75.24,81500.0,56.7544,57.0949,56.7544,56.936,81500.0
2012-12-03 09:40:00,75.25,75.25,74.9,74.93,98700.0,56.9436,56.9436,56.6787,56.7014,98700.0
2012-12-03 09:50:00,74.93,75.06,74.86,74.89,49100.0,56.7014,56.7998,56.6485,56.6712,49100.0
2012-12-03 10:00:00,74.86,75.05,74.73,75.03,36100.0,56.6485,56.7922,56.5501,56.7771,36100.0
2012-12-03 10:10:00,75.02,75.19,75.02,75.09,53800.0,56.7695,56.8982,56.7695,56.8225,53800.0
2012-12-03 10:20:00,75.09,75.11,74.95,74.96,31700.0,56.8225,56.8376,56.7166,56.7241,31700.0
2012-12-03 10:30:00,74.97,75.03,74.92,74.99,23400.0,56.7317,56.7771,56.6939,56.7468,23400.0
2012-12-03 10:40:00,74.98,74.99,74.83,74.88,19600.0,56.7393,56.7468,56.6258,56.6636,19600.0
2012-12-03 10:50:00,74.89,74.9,74.67,74.77,22200.0,56.6712,56.6787,56.5047,56.5804,22200.0
2012-12-03 11:00:00,74.79,74.86,74.74,74.78,24000.0,56.5955,56.6485,56.5577,56.5879,24000.0
2012-12-03 11:10:00,74.81,74.85,74.79,74.85,12800.0,56.6106,56.6409,56.5955,56.6409,12800.0
2012-12-03 11:20:00,74.86,74.88,74.74,74.74,15100.0,56.6485,56.6636,56.5577,56.5577,15100.0
2012-12-03 11:30:00,74.71,74.76,74.58,74.62,51000.0,56.535,56.5728,56.4366,56.4668,51000.0
2012-12-03 11:40:00,74.62,74.81,74.62,74.81,33500.0,56.4668,56.6106,56.4668,56.6106,33500.0
2012-12-03 11:50:00,74.8,74.83,74.64,74.65,54900.0,56.6031,56.6258,56.482,56.4895,54900.0
2012-12-03 12:00:00,74.65,74.76,74.6,74.73,22800.0,56.4895,56.5728,56.4517,56.5501,22800.0
2012-12-03 12:10:00,74.73,74.76,74.69,74.72,16300.0,56.5501,56.5728,56.5198,56.5425,16300.0
2012-12-03 12:20:00,74.73,74.84,74.73,74.78,24500.0,56.5501,56.6333,56.5501,56.5879,24500.0
2012-12-03 12:30:00,74.78,74.81,74.76,74.77,14000.0,56.5879,56.6106,56.5728,56.5804,14000.0
2012-12-03 12:40:00,74.76,74.8,74.75,74.75,9400.0,56.5728,56.6031,56.5652,56.5652,9400.0
2012-12-03 12:50:00,74.7,74.77,74.7,74.72,12600.0,56.5274,56.5804,56.5274,56.5425,12600.0
2012-12-03 13:00:00,74.71,74.71,74.58,74.58,10700.0,56.535,56.535,56.4366,56.4366,10700.0
2012-12-03 13:10:00,74.6,74.71,74.59,74.65,21100.0,56.4517,56.535,56.4441,56.4895,21100.0
2012-12-03 13:20:00,74.66,74.76,74.66,74.71,19400.0,56.4971,56.5728,56.4971,56.535,19400.0
2012-12-03 13:30:00,74.75,74.75,74.6,74.61,44700.0,56.5652,56.5652,56.4517,56.4593,44700.0
2012-12-03 13:40:00,74.61,74.67,74.58,74.66,9800.0,56.4593,56.5047,56.4366,56.4971,9800.0
2012-12-03 13:50:00,74.65,74.7,74.65,74.68,7100.0,56.4895,56.5274,56.4895,56.5122,7100.0
2012-12-03 14:00:00,74.67,74.73,74.64,74.73,9300.0,56.5047,56.5501,56.482,56.5501,9300.0
2012-12-03 14:10:00,74.72,74.8,74.7,74.73,26100.0,56.5425,56.6031,56.5274,56.5501,26100.0
2012-12-03 14:20:00,74.74,74.79,74.73,74.77,13300.0,56.5577,56.5955,56.5501,56.5804,13300.0
2012-12-03 14:30:00,74.76,74.82,74.65,74.67,27200.0,56.5728,56.6182,56.4895,56.5047,27200.0
2012-12-03 14:40:00,74.67,74.75,74.62,74.7,63900.0,56.5047,56.5652,56.4668,56.5274,63900.0
2012-12-03 14:50:00,74.67,74.81,74.66,74.81,16700.0,56.5047,56.6106,56.4971,56.6106,16700.0
2012-12-03 15:00:00,74.8,74.9,74.77,74.79,50600.0,56.6031,56.6787,56.5804,56.5955,50600.0
2012-12-03 15:10:00,74.8,74.89,74.72,74.72,49200.0,56.6031,56.6712,56.5425,56.5425,49200.0
2012-12-03 15:20:00,74.72,74.9,74.72,74.81,36900.0,56.5425,56.6787,56.5425,56.6106,36900.0
2012-12-03 15:30:00,74.82,74.97,74.82,74.96,31700.0,56.6182,56.7317,56.6182,56.7241,31700.0
2012-12-03 15:40:00,74.96,75.07,74.92,74.92,46200.0,56.7241,56.8074,56.6939,56.6939,46200.0
2012-12-03 15:50:00,74.9,75.02,74.81,74.89,124200.0,56.6787,56.7695,56.6106,56.6712,124200.0
2012-12-04 09:30:00,75.14,75.14,74.55,74.79,67400.0,56.8603,56.8603,56.4139,56.5955,67400.0
2012-12-04 09:40:00,74.82,75.29,74.74,75.21,45400.0,56.6182,56.9739,56.5577,56.9133,45400.0
2012-12-04 09:50:00,75.22,75.25,75.14,75.19,36000.0,56.9209,56.9436,56.8603,56.8982,36000.0
2012-12-04 10:00:00,75.14,75.25,75.12,75.2,34000.0,56.8603,56.9436,56.8452,56.9057,34000.0
2012-12-04 10:10:00,75.22,75.29,75.15,75.15,45000.0,56.9209,56.9739,56.8679,56.8679,45000.0
2012-12-04 10:20:00,75.17,75.24,74.97,75.01,37600.0,56.883,56.936,56.7317,56.762,37600.0
2012-12-04 10:30:00,75.01,75.08,74.92,75.01,35700.0,56.762,56.8149,56.6939,56.762,35700.0
2012-12-04 10:40:00,75.01,75.12,74.99,75.07,14800.0,56.762,56.8452,56.7468,56.8074,14800.0
2012-12-04 10:50:00,75.09,75.11,74.9,74.9,26200.0,56.8225,56.8376,56.6787,56.6787,26200.0
2012-12-04 11:00:00,74.9,74.95,74.85,74.94,16500.0,56.6787,56.7166,56.6409,56.709,16500.0
2012-12-04 11:10:00,74.94,74.99,74.9,74.94,16300.0,56.709,56.7468,56.6787,56.709,16300.0
2012-12-04 11:20:00,74.94,74.94,74.87,74.91,14500.0,56.709,56.709,56.656,56.6863,14500.0
2012-12-04 11:30:00,74.91,74.97,74.86,74.86,25500.0,56.6863,56.7317,56.6485,56.6485,25500.0
2012-12-04 11:40:00,74.88,74.97,74.87,74.93,16700.0,56.6636,56.7317,56.656,56.7014,16700.0
2012-12-04 11:50:00,74.93,75.01,74.93,74.96,31200.0,56.7014,56.762,56.7014,56.7241,31200.0
2012-12-04 12:00:00,74.96,74.96,74.85,74.95,24000.0,56.7241,56.7241,56.6409,56.7166,24000.0
2012-12-04 12:10:00,74.95,74.99,74.87,74.9,19000.0,56.7166,56.7468,56.656,56.6787,19000.0
2012-12-04 12:20:00,74.89,75.0,74.79,74.99,33400.0,56.6712,56.7544,56.5955,56.7468,33400.0
2012-12-04 12:30:00,74.96,75.09,74.92,75.04,37000.0,56.7241,56.8225,56.6939,56.7847,37000.0
2012-12-04 12:40:00,75.05,75.2,74.99,75.2,12200.0,56.7922,56.9057,56.7468,56.9057,12200.0
2012-12-04 12:50:00,75.18,75.22,75.11,75.17,11600.0,56.8906,56.9209,56.8376,56.883,11600.0
2012-12-04 13:00:00,75.14,75.19,75.08,75.14,16700.0,56.8603,56.8982,56.8149,56.8603,16700.0
2012-12-04 13:10:00,75.15,75.21,75.13,75.16,12700.0,56.8679,56.9133,56.8528,56.8755,12700.0
2012-12-04 13:20:00,75.19,75.32,75.18,75.3,21400.0,56.8982,56.9966,56.8906,56.9814,21400.0
2012-12-04 13:30:00,75.32,75.34,75.27,75.32,25100.0,56.9966,57.0117,56.9587,56.9966,25100.0
2012-12-04 13:40:00,75.32,75.35,75.24,75.24,14800.0,56.9966,57.0193,56.936,56.936,14800.0
2012-12-04 13:50:00,75.25,75.45,75.25,75.43,55400.0,56.9436,57.0949,56.9436,57.0798,55400.0
2012-12-04 14:00:00,75.43,75.52,75.41,75.52,25000.0,57.0798,57.1479,57.0647,57.1479,25000.0
2012-12-04 14:10:00,75.52,75.55,75.44,75.46,25200.0,57.1479,57.1706,57.0874,57.1025,25200.0
2012-12-04 14:20:00,75.47,75.48,75.37,75.39,14900.0,57.1101,57.1176,57.0344,57.0495,14900.0
2012-12-04 14:30:00,75.36,75.42,75.32,75.37,17200.0,57.0268,57.0722,56.9966,57.0344,17200.0
2012-12-04 14:40:00,75.38,75.47,75.37,75.37,18300.0,57.042,57.1101,57.0344,57.0344,18300.0
2012-12-04 14:50:00,75.4,75.46,75.36,75.42,22100.0,57.0571,57.1025,57.0268,57.0722,22100.0
2012-12-04 15:00:00,75.42,75.48,75.39,75.41,44000.0,57.0722,57.1176,57.0495,57.0647,44000.0
2012-12-04 15:10:00,75.4,75.43,75.26,75.29,37000.0,57.0571,57.0798,56.9512,56.9739,37000.0
2012-12-04 15:20:00,75.28,75.3,75.2,75.23,28500.0,56.9663,56.9814,56.9057,56.9284,28500.0
2012-12-04 15:30:00,75.23,75.25,75.12,75.15,37900.0,56.9284,56.9436,56.8452,56.8679,37900.0
2012-12-04 15:40:00,75.13,75.25,75.1,75.2,68600.0,56.8528,56.9436,56.8301,56.9057,68600.0
2012-12-04 15:50:00,75.22,75.23,74.79,74.83,243200.0,56.9209,56.9284,56.5955,56.6258,243200.0
2012-12-05 09:30:00,75.07,75.07,74.42,74.43,51300.0,56.8074,56.8074,56.3155,56.3231,51300.0
2012-12-05 09:40:00,74.44,74.55,74.32,74.32,49500.0,56.3306,56.4139,56.2398,56.2398,49500.0
2012-12-05 09:50:00,74.33,74.35,74.09,74.22,69000.0,56.2474,56.2625,56.0658,56.1642,69000.0
2012-12-05 10:00:00,74.25,74.39,74.12,74.24,69900.0,56.1869,56.2928,56.0885,56.1793,69900.0
2012-12-05 10:10:00,74.24,74.25,74.08,74.08,47600.0,56.1793,56.1869,56.0582,56.0582,47600.0
2012-12-05 10:20:00,74.1,74.18,73.94,74.02,50100.0,56.0733,56.1339,55.9523,56.0128,50100.0
2012-12-05 10:30:00,74.02,74.04,73.82,73.82,49500.0,56.0128,56.0279,55.8615,55.8615,49500.0
2012-12-05 10:40:00,73.82,73.85,73.61,73.7,86600.0,55.8615,55.8842,55.7026,55.7707,86600.0
2012-12-05 10:50:00,73.69,73.72,73.52,73.62,50900.0,55.7631,55.7858,55.6344,55.7101,50900.0
2012-12-05 11:00:00,73.64,73.73,73.55,73.71,54000.0,55.7253,55.7934,55.6571,55.7782,54000.0
2012-12-05 11:10:00,73.73,73.83,73.71,73.74,45700.0,55.7934,55.869,55.7782,55.8009,45700.0
2012-12-05 11:20:00,73.74,73.88,73.72,73.87,43100.0,55.8009,55.9069,55.7858,55.8993,43100.0
2012-12-05 11:30:00,73.88,74.02,73.88,73.91,48900.0,55.9069,56.0128,55.9069,55.9296,48900.0
2012-12-05 11:40:00,73.91,74.01,73.9,73.97,34100.0,55.9296,56.0052,55.922,55.975,34100.0
2012-12-05 11:50:00,73.97,74.2,73.96,74.13,49700.0,55.975,56.149,55.9674,56.0961,49700.0
2012-12-05 12:00:00,74.13,74.38,74.13,74.22,56100.0,56.0961,56.2852,56.0961,56.1642,56100.0
2012-12-05 12:10:00,74.2,74.26,74.13,74.15,37400.0,56.149,56.1944,56.0961,56.1112,37400.0
2012-12-05 12:20:00,74.15,74.24,74.15,74.22,27200.0,56.1112,56.1793,56.1112,56.1642,27200.0
2012-12-05 12:30:00,74.23,74.34,74.23,74.33,37200.0,56.1717,56.255,56.1717,56.2474,37200.0
2012-12-05 12:40:00,74.32,74.37,74.3,74.32,45000.0,56.2398,56.2777,56.2247,56.2398,45000.0
2012-12-05 12:50:00,74.33,74.45,74.3,74.42,31400.0,56.2474,56.3382,56.2247,56.3155,31400.0
2012-12-05 13:00:00,74.4,74.43,74.38,74.43,23100.0,56.3004,56.3231,56.2852,56.3231,23100.0
2012-12-05 13:10:00,74.44,74.45,74.31,74.32,18900.0,56.3306,56.3382,56.2323,56.2398,18900.0
2012-12-05 13:20:00,74.32,74.35,74.24,74.33,17200.0,56.2398,56.2625,56.1793,56.2474,17200.0
2012-12-05 13:30:00,74.33,74.46,74.27,74.3,29200.0,56.2474,56.3458,56.202,56.2247,29200.0
2012-12-05 13:40:00,74.3,74.43,74.3,74.42,23800.0,56.2247,56.3231,56.2247,56.3155,23800.0
2012-12-05 13:50:00,74.42,74.44,74.37,74.4,18300.0,56.3155,56.3306,56.2777,56.3004,18300.0
2012-12-05 14:00:00,74.4,74.43,74.36,74.39,24600.0,56.3004,56.3231,56.2701,56.2928,24600.0
2012-12-05 14:10:00,74.41,74.48,74.4,74.46,22000.0,56.3079,56.3609,56.3004,56.3458,22000.0
2012-12-05 14:20:00,74.47,74.49,74.41,74.41,21600.0,56.3533,56.3685,56.3079,56.3079,21600.0
2012-12-05 14:30:00,74.42,74.51,74.38,74.51,30600.0,56.3155,56.3836,56.2852,56.3836,30600.0
2012-12-05 14:40:00,74.52,74.56,74.48,74.53,41100.0,56.3912,56.4214,56.3609,56.3987,41100.0
2012-12-05 14:50:00,74.53,74.61,74.52,74.57,39200.0,56.3987,56.4593,56.3912,56.429,39200.0
2012-12-05 15:00:00,74.57,74.68,74.56,74.67,24200.0,56.429,56.5122,56.4214,56.5047,24200.0
2012-12-05 15:10:00,74.67,74.76,74.64,74.67,34600.0,56.5047,56.5728,56.482,56.5047,34600.0
2012-12-05 15:20:00,74.68,74.72,74.6,74.67,44800.0,56.5122,56.5425,56.4517,56.5047,44800.0
2012-12-05 15:30:00,74.68,74.69,74.58,74.58,56000.0,56.5122,56.5198,56.4366,56.4366,56000.0
2012-12-05 15:40:00,74.57,74.63,74.54,74.62,59300.0,56.429,56.4744,56.4063,56.4668,59300.0
2012-12-05 15:50:00,74.62,74.68,74.49,74.61,192700.0,56.4668,56.5122,56.3685,56.4593,192700.0
2012-12-06 09:30:00,75.16,75.16,74.35,74.5,106200.0,56.8755,56.8755,56.2625,56.376,106200.0
2012-12-06 09:40:00,74.54,74.63,74.4,74.53,68300.0,56.4063,56.4744,56.3004,56.3987,68300.0
2012-12-06 09:50:00,74.54,74.61,74.5,74.51,28100.0,56.4063,56.4593,56.376,56.3836,28100.0
2012-12-06 10:00:00,74.54,74.6,74.45,74.52,57400.0,56.4063,56.4517,56.3382,56.3912,57400.0
2012-12-06 10:10:00,74.52,74.59,74.46,74.55,32600.0,56.3912,56.4441,56.3458,56.4139,32600.0
2012-12-06 10:20:00,74.55,74.58,74.47,74.5,29100.0,56.4139,56.4366,56.3533,56.376,29100.0
2012-12-06 10:30:00,74.49,74.64,74.48,74.63,37600.0,56.3685,56.482,56.3609,56.4744,37600.0
2012-12-06 10:40:00,74.62,74.73,74.55,74.73,31600.0,56.4668,56.5501,56.4139,56.5501,31600.0
2012-12-06 10:50:00,74.73,74.73,74.59,74.59,19400.0,56.5501,56.5501,56.4441,56.4441,19400.0
2012-12-06 11:00:00,74.62,74.65,74.56,74.62,26500.0,56.4668,56.4895,56.4214,56.4668,26500.0
2012-12-06 11:10:00,74.62,74.76,74.62,74.76,84700.0,56.4668,56.5728,56.4668,56.5728,84700.0
2012-12-06 11:20:00,74.76,74.85,74.73,74.85,29900.0,56.5728,56.6409,56.5501,56.6409,29900.0
2012-12-06 11:30:00,74.85,74.89,74.74,74.84,36500.0,56.6409,56.6712,56.5577,56.6333,36500.0
2012-12-06 11:40:00,74.85,74.97,74.84,74.95,37100.0,56.6409,56.7317,56.6333,56.7166,37100.0
2012-12-06 11:50:00,74.95,74.95,74.8,74.81,22000.0,56.7166,56.7166,56.6031,56.6106,22000.0
2012-12-06 12:00:00,74.8,74.83,74.72,74.74,19700.0,56.6031,56.6258,56.5425,56.5577,19700.0
2012-12-06 12:10:00,74.74,74.84,74.72,74.79,28200.0,56.5577,56.6333,56.5425,56.5955,28200.0
2012-12-06 12:20:00,74.81,74.81,74.73,74.78,9000.0,56.6106,56.6106,56.5501,56.5879,9000.0
2012-12-06 12:30:00,74.77,74.87,74.76,74.82,9500.0,56.5804,56.656,56.5728,56.6182,9500.0
2012-12-06 12:40:00,74.83,74.85,74.67,74.76,12200.0,56.6258,56.6409,56.5047,56.5728,12200.0
2012-12-06 12:50:00,74.77,74.77,74.67,74.69,5500.0,56.5804,56.5804,56.5047,56.5198,5500.0
2012-12-06 13:00:00,74.7,74.75,74.69,74.75,9300.0,56.5274,56.5652,56.5198,56.5652,9300.0
2012-12-06 13:10:00,74.73,74.73,74.67,74.71,15300.0,56.5501,56.5501,56.5047,56.535,15300.0
2012-12-06 13:20:00,74.74,74.74,74.67,74.67,12500.0,56.5577,56.5577,56.5047,56.5047,12500.0
2012-12-06 13:30:00,74.68,74.72,74.61,74.65,26500.0,56.5122,56.5425,56.4593,56.4895,26500.0
2012-12-06 13:40:00,74.66,74.66,74.56,74.66,20400.0,56.4971,56.4971,56.4214,56.4971,20400.0
2012-12-06 13:50:00,74.66,74.7,74.56,74.66,28000.0,56.4971,56.5274,56.4214,56.4971,28000.0
2012-12-06 14:00:00,74.66,74.67,74.54,74.65,42000.0,56.4971,56.5047,56.4063,56.4895,42000.0
2012-12-06 14:10:00,74.63,74.75,74.63,74.68,24500.0,56.4744,56.5652,56.4744,56.5122,24500.0
2012-12-06 14:20:00,74.7,74.73,74.65,74.72,26800.0,56.5274,56.5501,56.4895,56.5425,26800.0
2012-12-06 14:30:00,74.71,74.78,74.67,74.78,26000.0,56.535,56.5879,56.5047,56.5879,26000.0
2012-12-06 14:40:00,74.78,74.79,74.67,74.7,19000.0,56.5879,56.5955,56.5047,56.5274,19000.0
2012-12-06 14:50:00,74.68,74.8,74.66,74.77,23800.0,56.5122,56.6031,56.4971,56.5804,23800.0
2012-12-06 15:00:00,74.77,74.8,74.7,74.77,31800.0,56.5804,56.6031,56.5274,56.5804,31800.0
2012-12-06 15:10:00,74.77,74.78,74.7,74.75,31400.0,56.5804,56.5879,56.5274,56.5652,31400.0
2012-12-06 15:20:00,74.75,74.79,74.72,74.76,34000.0,56.5652,56.5955,56.5425,56.5728,34000.0
2012-12-06 15:30:00,74.75,74.91,74.74,74.84,53000.0,56.5652,56.6863,56.5577,56.6333,53000.0
2012-12-06 15:40:00,74.84,74.95,74.84,74.95,60800.0,56.6333,56.7166,56.6333,56.7166,60800.0
2012-12-06 15:50:00,74.95,75.01,74.9,74.98,124700.0,56.7166,56.762,56.6787,56.7393,124700.0
2012-12-07 09:30:00,75.01,75.33,74.91,75.0,43800.0,56.762,57.0041,56.6863,56.7544,43800.0
2012-12-07 09:40:00,74.95,75.03,74.89,74.99,21300.0,56.7166,56.7771,56.6712,56.7468,21300.0
2012-12-07 09:50:00,74.99,75.08,74.89,74.93,30300.0,56.7468,56.8149,56.6712,56.7014,30300.0
2012-12-07 10:00:00,74.97,75.06,74.85,74.87,35800.0,56.7317,56.7998,56.6409,56.656,35800.0
2012-12-07 10:10:00,74.89,75.04,74.88,75.04,20300.0,56.6712,56.7847,56.6636,56.7847,20300.0
2012-12-07 10:20:00,75.01,75.13,75.0,75.07,18800.0,56.762,56.8528,56.7544,56.8074,18800.0
2012-12-07 10:30:00,75.04,75.06,74.9,75.01,27600.0,56.7847,56.7998,56.6787,56.762,27600.0
2012-12-07 10:40:00,75.01,75.16,74.94,75.05,38400.0,56.762,56.8755,56.709,56.7922,38400.0
2012-12-07 10:50:00,75.01,75.21,75.01,75.14,40600.0,56.762,56.9133,56.762,56.8603,40600.0
2012-12-07 11:00:00,75.15,75.2,74.99,75.09,33300.0,56.8679,56.9057,56.7468,56.8225,33300.0
2012-12-07 11:10:00,75.1,75.16,75.06,75.06,20100.0,56.8301,56.8755,56.7998,56.7998,20100.0
2012-12-07 11:20:00,75.03,75.15,75.03,75.15,14800.0,56.7771,56.8679,56.7771,56.8679,14800.0
2012-12-07 11:30:00,75.12,75.14,74.98,74.98,23300.0,56.8452,56.8603,56.7393,56.7393,23300.0
2012-12-07 11:40:00,75.01,75.05,74.93,74.98,26400.0,56.762,56.7922,56.7014,56.7393,26400.0
2012-12-07 11:50:00,74.96,75.06,74.95,74.97,20300.0,56.7241,56.7998,56.7166,56.7317,20300.0
2012-12-07 12:00:00,74.97,75.01,74.93,75.01,18500.0,56.7317,56.762,56.7014,56.762,18500.0
2012-12-07 12:10:00,74.97,75.05,74.97,75.01,16300.0,56.7317,56.7922,56.7317,56.762,16300.0
2012-12-07 12:20:00,75.02,75.07,74.98,75.06,21000.0,56.7695,56.8074,56.7393,56.7998,21000.0
2012-12-07 12:30:00,75.04,75.07,75.01,75.04,19900.0,56.7847,56.8074,56.762,56.7847,19900.0
2012-12-07 12:40:00,75.04,75.21,75.04,75.16,12500.0,56.7847,56.9133,56.7847,56.8755,12500.0
2012-12-07 12:50:00,75.16,75.25,75.1,75.25,13900.0,56.8755,56.9436,56.8301,56.9436,13900.0
2012-12-07 13:00:00,75.27,75.39,75.25,75.33,23500.0,56.9587,57.0495,56.9436,57.0041,23500.0
2012-12-07 13:10:00,75.34,75.47,75.33,75.47,27100.0,57.0117,57.1101,57.0041,57.1101,27100.0
2012-12-07 13:20:00,75.46,75.53,75.43,75.46,25600.0,57.1025,57.1555,57.0798,57.1025,25600.0
2012-12-07 13:30:00,75.46,75.51,75.44,75.49,17800.0,57.1025,57.1403,57.0874,57.1252,17800.0
2012-12-07 13:40:00,75.5,75.5,75.35,75.39,15800.0,57.1328,57.1328,57.0193,57.0495,15800.0
2012-12-07 13:50:00,75.38,75.44,75.34,75.41,23500.0,57.042,57.0874,57.0117,57.0647,23500.0
2012-12-07 14:00:00,75.39,75.4,75.3,75.32,23400.0,57.0495,57.0571,56.9814,56.9966,23400.0
2012-12-07 14:10:00,75.33,75.42,75.31,75.36,29100.0,57.0041,57.0722,56.989,57.0268,29100.0
2012-12-07 14:20:00,75.34,75.39,75.3,75.32,26400.0,57.0117,57.0495,56.9814,56.9966,26400.0
2012-12-07 14:30:00,75.33,75.4,75.31,75.36,31500.0,57.0041,57.0571,56.989,57.0268,31500.0
2012-12-07 14:40:00,75.35,75.42,75.32,75.4,47500.0,57.0193,57.0722,56.9966,57.0571,47500.0
2012-12-07 14:50:00,75.38,75.51,75.36,75.49,48200.0,57.042,57.1403,57.0268,57.1252,48200.0
2012-12-07 15:00:00,75.47,75.56,75.45,75.5,50100.0,57.1101,57.1782,57.0949,57.1328,50100.0
2012-12-07 15:10:00,75.5,75.5,75.36,75.4,45800.0,57.1328,57.1328,57.0268,57.0571,45800.0
2012-12-07 15:20:00,75.39,75.41,75.33,75.4,34200.0,57.0495,57.0647,57.0041,57.0571,34200.0
2012-12-07 15:30:00,75.41,75.45,75.35,75.38,51400.0,57.0647,57.0949,57.0193,57.042,51400.0
2012-12-07 15:40:00,75.36,75.52,75.36,75.38,78000.0,57.0268,57.1479,57.0268,57.042,78000.0
2012-12-07 15:50:00,75.39,75.49,75.39,75.45,105800.0,57.0495,57.1252,57.0495,57.0949,105800.0
2012-12-10 09:30:00,75.56,75.6,75.22,75.41,58500.0,57.1782,57.2084,56.9209,57.0647,58500.0
2012-12-10 09:40:00,75.41,75.54,75.3,75.33,24100.0,57.0647,57.163,56.9814,57.0041,24100.0
2012-12-10 09:50:00,75.3,75.41,75.24,75.41,31600.0,56.9814,57.0647,56.936,57.0647,31600.0
2012-12-10 10:00:00,75.41,75.48,75.36,75.4,26700.0,57.0647,57.1176,57.0268,57.0571,26700.0
2012-12-10 10:10:00,75.43,75.47,75.3,75.34,41400.0,57.0798,57.1101,56.9814,57.0117,41400.0
2012-12-10 10:20:00,75.32,75.44,75.29,75.44,22900.0,56.9966,57.0874,56.9739,57.0874,22900.0
2012-12-10 10:30:00,75.42,75.43,75.36,75.39,75600.0,57.0722,57.0798,57.0268,57.0495,75600.0
2012-12-10 10:40:00,75.4,75.43,75.36,75.37,24500.0,57.0571,57.0798,57.0268,57.0344,24500.0
2012-12-10 10:50:00,75.37,75.48,75.33,75.44,34200.0,57.0344,57.1176,57.0041,57.0874,34200.0
2012-12-10 11:00:00,75.44,75.46,75.36,75.38,49300.0,57.0874,57.1025,57.0268,57.042,49300.0
2012-12-10 11:10:00,75.38,75.41,75.3,75.32,54600.0,57.042,57.0647,56.9814,56.9966,54600.0
2012-12-10 11:20:00,75.34,75.36,75.27,75.32,53600.0,57.0117,57.0268,56.9587,56.9966,53600.0
2012-12-10 11:30:00,75.33,75.34,75.2,75.31,46400.0,57.0041,57.0117,56.9057,56.989,46400.0
2012-12-10 11:40:00,75.31,75.31,75.23,75.29,24500.0,56.989,56.989,56.9284,56.9739,24500.0
2012-12-10 11:50:00,75.27,75.3,75.2,75.24,40800.0,56.9587,56.9814,56.9057,56.936,40800.0
2012-12-10 12:00:00,75.24,75.25,75.19,75.22,34000.0,56.936,56.9436,56.8982,56.9209,34000.0
2012-12-10 12:10:00,75.22,75.24,75.17,75.19,27500.0,56.9209,56.936,56.883,56.8982,27500.0
2012-12-10 12:20:00,75.19,75.22,75.1,75.11,20600.0,56.8982,56.9209,56.8301,56.8376,20600.0
2012-12-10 12:30:00,75.11,75.17,75.1,75.14,16900.0,56.8376,56.883,56.8301,56.8603,16900.0
2012-12-10 12:40:00,75.13,75.17,75.09,75.17,18900.0,56.8528,56.883,56.8225,56.883,18900.0
2012-12-10 12:50:00,75.17,75.27,75.17,75.24,21700.0,56.883,56.9587,56.883,56.936,21700.0
2012-12-10 13:00:00,75.24,75.25,75.11,75.12,23100.0,56.936,56.9436,56.8376,56.8452,23100.0
2012-12-10 13:10:00,75.12,75.14,75.07,75.07,12200.0,56.8452,56.8603,56.8074,56.8074,12200.0
2012-12-10 13:20:00,75.06,75.11,75.04,75.07,15600.0,56.7998,56.8376,56.7847,56.8074,15600.0
2012-12-10 13:30:00,75.07,75.15,75.06,75.15,27500.0,56.8074,56.8679,56.7998,56.8679,27500.0
2012-12-10 13:40:00,75.16,75.2,75.14,75.16,13200.0,56.8755,56.9057,56.8603,56.8755,13200.0
2012-12-10 13:50:00,75.16,75.21,75.12,75.18,36500.0,56.8755,56.9133,56.8452,56.8906,36500.0
2012-12-10 14:00:00,75.2,75.24,75.17,75.21,24400.0,56.9057,56.936,56.883,56.9133,24400.0
2012-12-10 14:10:00,75.2,75.21,75.15,75.17,13700.0,56.9057,56.9133,56.8679,56.883,13700.0
2012-12-10 14:20:00,75.17,75.23,75.15,75.18,24100.0,56.883,56.9284,56.8679,56.8906,24100.0
2012-12-10 14:30:00,75.19,75.2,75.09,75.12,24300.0,56.8982,56.9057,56.8225,56.8452,24300.0
2012-12-10 14:40:00,75.15,75.22,75.13,75.18,16300.0,56.8679,56.9209,56.8528,56.8906,16300.0
2012-12-10 14:50:00,75.18,75.21,75.12,75.14,42000.0,56.8906,56.9133,56.8452,56.8603,42000.0
2012-12-10 15:00:00,75.15,75.16,75.1,75.14,32100.0,56.8679,56.8755,56.8301,56.8603,32100.0
2012-12-10 15:10:00,75.14,75.18,75.12,75.12,64900.0,56.8603,56.8906,56.8452,56.8452,64900.0
2012-12-10 15:20:00,75.12,75.15,75.04,75.09,96100.0,56.8452,56.8679,56.7847,56.8225,96100.0
2012-12-10 15:30:00,75.09,75.16,75.07,75.15,75600.0,56.8225,56.8755,56.8074,56.8679,75600.0
2012-12-10 15:40:00,75.15,75.22,75.13,75.15,69100.0,56.8679,56.9209,56.8528,56.8679,69100.0
2012-12-10 15:50:00,75.15,75.16,75.06,75.1,133600.0,56.8679,56.8755,56.7998,56.8301,133600.0
2012-12-11 09:30:00,75.39,75.48,75.25,75.41,30000.0,57.0495,57.1176,56.9436,57.0647,30000.0
2012-12-11 09:40:00,75.44,75.6,75.32,75.38,44900.0,57.0874,57.2084,56.9966,57.042,44900.0
2012-12-11 09:50:00,75.37,75.6,75.37,75.5,11200.0,57.0344,57.2084,57.0344,57.1328,11200.0
2012-12-11 10:00:00,75.49,75.6,75.44,75.59,22500.0,57.1252,57.2084,57.0874,57.2009,22500.0
2012-12-11 10:10:00,75.6,75.66,75.55,75.55,21800.0,57.2084,57.2538,57.1706,57.1706,21800.0
2012-12-11 10:20:00,75.55,75.56,75.51,75.55,13500.0,57.1706,57.1782,57.1403,57.1706,13500.0
2012-12-11 10:30:00,75.56,75.7,75.54,75.66,34600.0,57.1782,57.2841,57.163,57.2538,34600.0
2012-12-11 10:40:00,75.68,75.74,75.67,75.69,26600.0,57.269,57.3144,57.2614,57.2765,26600.0
2012-12-11 10:50:00,75.67,75.76,75.62,75.71,36700.0,57.2614,57.3295,57.2236,57.2917,36700.0
2012-12-11 11:00:00,75.68,75.72,75.63,75.67,17800.0,57.269,57.2992,57.2311,57.2614,17800.0
2012-12-11 11:10:00,75.68,75.8,75.64,75.74,32800.0,57.269,57.3598,57.2387,57.3144,32800.0
2012-12-11 11:20:00,75.76,75.95,75.76,75.81,33300.0,57.3295,57.4733,57.3295,57.3673,33300.0
2012-12-11 11:30:00,75.81,75.84,75.76,75.76,24100.0,57.3673,57.3901,57.3295,57.3295,24100.0
2012-12-11 11:40:00,75.77,75.85,75.74,75.85,21900.0,57.3371,57.3976,57.3144,57.3976,21900.0
2012-12-11 11:50:00,75.84,75.88,75.76,75.76,16500.0,57.3901,57.4203,57.3295,57.3295,16500.0
2012-12-11 12:00:00,75.78,75.82,75.67,75.72,27900.0,57.3446,57.3749,57.2614,57.2992,27900.0
2012-12-11 12:10:00,75.7,75.77,75.67,75.72,76300.0,57.2841,57.3371,57.2614,57.2992,76300.0
2012-12-11 12:20:00,75.71,75.79,75.7,75.77,19300.0,57.2917,57.3522,57.2841,57.3371,19300.0
2012-12-11 12:30:00,75.76,75.8,75.73,75.73,13100.0,57.3295,57.3598,57.3068,57.3068,13100.0
2012-12-11 12:40:00,75.73,75.81,75.72,75.74,10200.0,57.3068,57.3673,57.2992,57.3144,10200.0
2012-12-11 12:50:00,75.74,75.78,75.68,75.73,13700.0,57.3144,57.3446,57.269,57.3068,13700.0
2012-12-11 13:00:00,75.73,75.8,75.67,75.67,13000.0,57.3068,57.3598,57.2614,57.2614,13000.0
2012-12-11 13:10:00,75.67,75.7,75.63,75.65,20200.0,57.2614,57.2841,57.2311,57.2463,20200.0
2012-12-11 13:20:00,75.65,75.7,75.52,75.54,41100.0,57.2463,57.2841,57.1479,57.163,41100.0
2012-12-11 13:30:00,75.55,75.56,75.43,75.45,31300.0,57.1706,57.1782,57.0798,57.0949,31300.0
2012-12-11 13:40:00,75.45,75.5,75.42,75.42,38400.0,57.0949,57.1328,57.0722,57.0722,38400.0
2012-12-11 13:50:00,75.43,75.47,75.36,75.4,26800.0,57.0798,57.1101,57.0268,57.0571,26800.0
2012-12-11 14:00:00,75.4,75.45,75.38,75.45,23700.0,57.0571,57.0949,57.042,57.0949,23700.0
2012-12-11 14:10:00,75.46,75.47,75.26,75.43,146800.0,57.1025,57.1101,56.9512,57.0798,146800.0
2012-12-11 14:20:00,75.43,75.5,75.34,75.34,35000.0,57.0798,57.1328,57.0117,57.0117,35000.0
2012-12-11 14:30:00,75.34,75.35,75.23,75.3,46100.0,57.0117,57.0193,56.9284,56.9814,46100.0
2012-12-11 14:40:00,75.31,75.32,75.21,75.26,69100.0,56.989,56.9966,56.9133,56.9512,69100.0
2012-12-11 14:50:00,75.26,75.27,75.13,75.16,40700.0,56.9512,56.9587,56.8528,56.8755,40700.0
2012-12-11 15:00:00,75.15,75.2,75.07,75.1,74500.0,56.8679,56.9057,56.8074,56.8301,74500.0
2012-12-11 15:10:00,75.1,75.19,75.08,75.11,58400.0,56.8301,56.8982,56.8149,56.8376,58400.0
2012-12-11 15:20:00,75.11,75.24,75.09,75.23,53500.0,56.8376,56.936,56.8225,56.9284,53500.0
2012-12-11 15:30:00,75.24,75.3,75.21,75.28,48400.0,56.936,56.9814,56.9133,56.9663,48400.0
2012-12-11 15:40:00,75.29,75.32,75.17,75.17,83300.0,56.9739,56.9966,56.883,56.883,83300.0
2012-12-11 15:50:00,75.17,75.23,75.12,75.22,198300.0,56.883,56.9284,56.8452,56.9209,198300.0
2012-12-12 09:30:00,75.36,75.55,75.14,75.19,51800.0,57.0268,57.1706,56.8603,56.8982,51800.0
2012-12-12 09:40:00,75.17,75.42,75.14,75.42,37000.0,56.883,57.0722,56.8603,57.0722,37000.0
2012-12-12 09:50:00,75.4,75.51,75.34,75.34,34900.0,57.0571,57.1403,57.0117,57.0117,34900.0
2012-12-12 10:00:00,75.33,75.41,75.23,75.32,25900.0,57.0041,57.0647,56.9284,56.9966,25900.0
2012-12-12 10:10:00,75.33,75.33,75.21,75.31,41300.0,57.0041,57.0041,56.9133,56.989,41300.0
2012-12-12 10:20:00,75.3,75.61,75.3,75.58,53700.0,56.9814,57.216,56.9814,57.1933,53700.0
2012-12-12 10:30:00,75.59,75.66,75.59,75.65,40100.0,57.2009,57.2538,57.2009,57.2463,40100.0
2012-12-12 10:40:00,75.65,75.69,75.61,75.62,53000.0,57.2463,57.2765,57.216,57.2236,53000.0
2012-12-12 10:50:00,75.64,75.68,75.46,75.48,67900.0,57.2387,57.269,57.1025,57.1176,67900.0
2012-12-12 11:00:00,75.48,75.52,75.4,75.44,51900.0,57.1176,57.1479,57.0571,57.0874,51900.0
2012-12-12 11:10:00,75.46,75.67,75.44,75.64,33800.0,57.1025,57.2614,57.0874,57.2387,33800.0
2012-12-12 11:20:00,75.64,75.77,75.64,75.77,19600.0,57.2387,57.3371,57.2387,57.3371,19600.0
2012-12-12 11:30:00,75.74,75.84,75.68,75.79,28700.0,57.3144,57.3901,57.269,57.3522,28700.0
2012-12-12 11:40:00,75.79,75.8,75.64,75.66,105500.0,57.3522,57.3598,57.2387,57.2538,105500.0
2012-12-12 11:50:00,75.65,75.72,75.65,75.67,21500.0,57.2463,57.2992,57.2463,57.2614,21500.0
2012-12-12 12:00:00,75.69,75.7,75.58,75.64,30400.0,57.2765,57.2841,57.1933,57.2387,30400.0
2012-12-12 12:10:00,75.65,75.68,75.6,75.66,16800.0,57.2463,57.269,57.2084,57.2538,16800.0
2012-12-12 12:20:00,75.66,75.68,75.61,75.67,15400.0,57.2538,57.269,57.216,57.2614,15400.0
2012-12-12 12:30:00,75.66,76.0,75.6,76.0,58700.0,57.2538,57.5111,57.2084,57.5111,58700.0
2012-12-12 12:40:00,76.0,76.25,75.96,76.18,64300.0,57.5111,57.7003,57.4809,57.6473,64300.0
2012-12-12 12:50:00,76.18,76.34,76.14,76.27,45600.0,57.6473,57.7684,57.6171,57.7154,45600.0
2012-12-12 13:00:00,76.23,76.29,76.14,76.26,30300.0,57.6852,57.7306,57.6171,57.7079,30300.0
2012-12-12 13:10:00,76.24,76.27,76.07,76.1,50000.0,57.6927,57.7154,57.5641,57.5868,50000.0
2012-12-12 13:20:00,76.11,76.4,76.11,76.31,96800.0,57.5944,57.8138,57.5944,57.7457,96800.0
2012-12-12 13:30:00,76.31,76.34,76.23,76.25,52400.0,57.7457,57.7684,57.6852,57.7003,52400.0
2012-12-12 13:40:00,76.24,76.28,76.1,76.15,29000.0,57.6927,57.723,57.5868,57.6246,29000.0
2012-12-12 13:50:00,76.16,76.38,76.13,76.34,68800.0,57.6322,57.7987,57.6095,57.7684,68800.0
2012-12-12 14:00:00,76.33,76.45,76.33,76.43,79400.0,57.7608,57.8517,57.7608,57.8365,79400.0
2012-12-12 14:10:00,76.44,76.44,76.3,76.35,32500.0,57.8441,57.8441,57.7381,57.776,32500.0
2012-12-12 14:20:00,76.35,76.37,76.22,76.32,39900.0,57.776,57.7911,57.6776,57.7533,39900.0
2012-12-12 14:30:00,76.32,76.33,76.21,76.3,48200.0,57.7533,57.7608,57.67,57.7381,48200.0
2012-12-12 14:40:00,76.3,76.48,76.29,76.44,49500.0,57.7381,57.8744,57.7306,57.8441,49500.0
2012-12-12 14:50:00,76.42,76.48,76.39,76.45,49200.0,57.829,57.8744,57.8062,57.8517,49200.0
2012-12-12 15:00:00,76.45,76.47,76.34,76.35,79500.0,57.8517,57.8668,57.7684,57.776,79500.0
2012-12-12 15:10:00,76.35,76.43,76.34,76.4,67300.0,57.776,57.8365,57.7684,57.8138,67300.0
2012-12-12 15:20:00,76.39,76.44,76.27,76.3,91800.0,57.8062,57.8441,57.7154,57.7381,91800.0
2012-12-12 15:30:00,76.3,76.36,76.11,76.12,70400.0,57.7381,57.7835,57.5944,57.6019,70400.0
2012-12-12 15:40:00,76.12,76.23,76.08,76.23,106600.0,57.6019,57.6852,57.5717,57.6852,106600.0
2012-12-12 15:50:00,76.22,76.28,76.16,76.2,207900.0,57.6776,57.723,57.6322,57.6625,207900.0
2012-12-13 09:30:00,75.97,76.0,75.76,75.97,42600.0,57.6698,57.6925,57.5103,57.6698,42600.0
2012-12-13 09:40:00,75.96,76.07,75.85,76.0,91900.0,57.6622,57.7457,57.5787,57.6925,91900.0
2012-12-13 09:50:00,76.0,76.29,76.0,76.29,135200.0,57.6925,57.9127,57.6925,57.9127,135200.0
2012-12-13 10:00:00,76.3,76.39,76.14,76.28,92100.0,57.9203,57.9886,57.7988,57.9051,92100.0
2012-12-13 10:10:00,76.28,76.6,76.25,76.57,133200.0,57.9051,58.148,57.8823,58.1252,133200.0
2012-12-13 10:20:00,76.55,76.81,76.47,76.81,146200.0,58.11,58.3074,58.0493,58.3074,146200.0
2012-12-13 10:30:00,76.8,77.0,76.75,76.95,120000.0,58.2998,58.4516,58.2619,58.4137,120000.0
2012-12-13 10:40:00,76.95,76.99,76.46,76.66,102300.0,58.4137,58.444,58.0417,58.1935,102300.0
2012-12-13 10:50:00,76.65,76.69,76.47,76.47,31600.0,58.1859,58.2163,58.0493,58.0493,31600.0
2012-12-13 11:00:00,76.48,76.54,76.44,76.47,34700.0,58.0569,58.1024,58.0265,58.0493,34700.0
2012-12-13 11:10:00,76.45,76.55,76.33,76.4,35400.0,58.0341,58.11,57.943,57.9962,35400.0
2012-12-13 11:20:00,76.39,76.48,76.3,76.45,26500.0,57.9886,58.0569,57.9203,58.0341,26500.0
2012-12-13 11:30:00,76.43,76.51,76.35,76.44,61400.0,58.0189,58.0797,57.9582,58.0265,61400.0
2012-12-13 11:40:00,76.44,76.46,76.16,76.21,48800.0,58.0265,58.0417,57.814,57.8519,48800.0
2012-12-13 11:50:00,76.2,76.3,76.19,76.27,26600.0,57.8443,57.9203,57.8368,57.8975,26600.0
2012-12-13 12:00:00,76.27,76.34,76.22,76.3,30300.0,57.8975,57.9506,57.8595,57.9203,30300.0
2012-12-13 12:10:00,76.29,76.36,76.21,76.22,36300.0,57.9127,57.9658,57.8519,57.8595,36300.0
2012-12-13 12:20:00,76.21,76.23,76.08,76.08,37000.0,57.8519,57.8671,57.7533,57.7533,37000.0
2012-12-13 12:30:00,76.08,76.18,76.08,76.18,20200.0,57.7533,57.8292,57.7533,57.8292,20200.0
2012-12-13 12:40:00,76.16,76.16,76.07,76.13,47100.0,57.814,57.814,57.7457,57.7912,47100.0
2012-12-13 12:50:00,76.13,76.14,76.08,76.12,32200.0,57.7912,57.7988,57.7533,57.7836,32200.0
2012-12-13 13:00:00,76.11,76.13,76.0,76.02,51400.0,57.776,57.7912,57.6925,57.7077,51400.0
2012-12-13 13:10:00,76.03,76.1,76.02,76.1,30800.0,57.7153,57.7684,57.7077,57.7684,30800.0
2012-12-13 13:20:00,76.08,76.11,76.03,76.05,20100.0,57.7533,57.776,57.7153,57.7305,20100.0
2012-12-13 13:30:00,76.05,76.09,76.01,76.01,83200.0,57.7305,57.7608,57.7001,57.7001,83200.0
2012-12-13 13:40:00,76.01,76.01,75.89,75.89,25300.0,57.7001,57.7001,57.609,57.609,25300.0
2012-12-13 13:50:00,75.89,76.11,75.87,76.09,25400.0,57.609,57.776,57.5938,57.7608,25400.0
2012-12-13 14:00:00,76.08,76.1,75.96,76.0,47500.0,57.7533,57.7684,57.6622,57.6925,47500.0
2012-12-13 14:10:00,76.01,76.02,75.9,76.02,62800.0,57.7001,57.7077,57.6166,57.7077,62800.0
2012-12-13 14:20:00,76.03,76.16,76.01,76.13,46200.0,57.7153,57.814,57.7001,57.7912,46200.0
2012-12-13 14:30:00,76.14,76.18,76.09,76.11,31100.0,57.7988,57.8292,57.7608,57.776,31100.0
2012-12-13 14:40:00,76.1,76.28,76.1,76.28,33600.0,57.7684,57.9051,57.7684,57.9051,33600.0
2012-12-13 14:50:00,76.25,76.28,76.16,76.19,22900.0,57.8823,57.9051,57.814,57.8368,22900.0
2012-12-13 15:00:00,76.19,76.19,76.08,76.11,80300.0,57.8368,57.8368,57.7533,57.776,80300.0
2012-12-13 15:10:00,76.12,76.14,76.03,76.08,52100.0,57.7836,57.7988,57.7153,57.7533,52100.0
2012-12-13 15:20:00,76.06,76.13,76.04,76.04,43300.0,57.7381,57.7912,57.7229,57.7229,43300.0
2012-12-13 15:30:00,76.03,76.2,76.03,76.16,40600.0,57.7153,57.8443,57.7153,57.814,40600.0
2012-12-13 15:40:00,76.16,76.26,76.07,76.16,95400.0,57.814,57.8899,57.7457,57.814,95400.0
2012-12-13 15:50:00,76.15,76.18,76.04,76.08,142300.0,57.8064,57.8292,57.7229,57.7533,142300.0
2012-12-14 09:30:00,75.87,76.26,75.87,76.19,47100.0,57.5938,57.8899,57.5938,57.8368,47100.0
2012-12-14 09:40:00,76.19,76.38,75.98,76.35,62900.0,57.8368,57.981,57.6773,57.9582,62900.0
2012-12-14 09:50:00,76.36,76.54,76.33,76.38,75300.0,57.9658,58.1024,57.943,57.981,75300.0
2012-12-14 10:00:00,76.38,76.42,76.31,76.42,73600.0,57.981,58.0114,57.9279,58.0114,73600.0
2012-12-14 10:10:00,76.44,76.54,76.34,76.5,45300.0,58.0265,58.1024,57.9506,58.0721,45300.0
2012-12-14 10:20:00,76.51,76.51,76.35,76.4,49400.0,58.0797,58.0797,57.9582,57.9962,49400.0
2012-12-14 10:30:00,76.38,76.38,76.06,76.19,32200.0,57.981,57.981,57.7381,57.8368,32200.0
2012-12-14 10:40:00,76.2,76.3,76.15,76.22,63400.0,57.8443,57.9203,57.8064,57.8595,63400.0
2012-12-14 10:50:00,76.22,76.33,76.22,76.23,31400.0,57.8595,57.943,57.8595,57.8671,31400.0
2012-12-14 11:00:00,76.23,76.23,76.1,76.13,58700.0,57.8671,57.8671,57.7684,57.7912,58700.0
2012-12-14 11:10:00,76.12,76.25,76.09,76.15,38600.0,57.7836,57.8823,57.7608,57.8064,38600.0
2012-12-14 11:20:00,76.15,76.19,76.07,76.1,16400.0,57.8064,57.8368,57.7457,57.7684,16400.0
2012-12-14 11:30:00,76.1,76.19,76.06,76.11,34900.0,57.7684,57.8368,57.7381,57.776,34900.0
2012-12-14 11:40:00,76.11,76.16,76.06,76.06,8600.0,57.776,57.814,57.7381,57.7381,8600.0
2012-12-14 11:50:00,76.06,76.13,76.04,76.11,39500.0,57.7381,57.7912,57.7229,57.776,39500.0
2012-12-14 12:00:00,76.1,76.26,76.1,76.21,23200.0,57.7684,57.8899,57.7684,57.8519,23200.0
2012-12-14 12:10:00,76.22,76.32,76.2,76.29,26400.0,57.8595,57.9354,57.8443,57.9127,26400.0
2012-12-14 12:20:00,76.27,76.41,76.25,76.39,27200.0,57.8975,58.0038,57.8823,57.9886,27200.0
2012-12-14 12:30:00,76.38,76.41,76.29,76.31,17800.0,57.981,58.0038,57.9127,57.9279,17800.0
2012-12-14 12:40:00,76.31,76.42,76.31,76.41,19800.0,57.9279,58.0114,57.9279,58.0038,19800.0
2012-12-14 12:50:00,76.39,76.43,76.25,76.26,26700.0,57.9886,58.0189,57.8823,57.8899,26700.0
2012-12-14 13:00:00,76.28,76.32,76.26,76.3,12200.0,57.9051,57.9354,57.8899,57.9203,12200.0
2012-12-14 13:10:00,76.28,76.44,76.28,76.43,53200.0,57.9051,58.0265,57.9051,58.0189,53200.0
2012-12-14 13:20:00,76.41,76.56,76.41,76.54,151400.0,58.0038,58.1176,58.0038,58.1024,151400.0
2012-12-14 13:30:00,76.53,76.58,76.53,76.58,24300.0,58.0949,58.1328,58.0949,58.1328,24300.0
2012-12-14 13:40:00,76.57,76.64,76.53,76.59,19300.0,58.1252,58.1784,58.0949,58.1404,19300.0
2012-12-14 13:50:00,76.59,76.61,76.58,76.6,43200.0,58.1404,58.1556,58.1328,58.148,43200.0
2012-12-14 14:00:00,76.6,76.68,76.59,76.64,53700.0,58.148,58.2087,58.1404,58.1784,53700.0
2012-12-14 14:10:00,76.63,76.63,76.59,76.61,24900.0,58.1708,58.1708,58.1404,58.1556,24900.0
2012-12-14 14:20:00,76.6,76.65,76.5,76.5,61000.0,58.148,58.1859,58.0721,58.0721,61000.0
2012-12-14 14:30:00,76.52,76.63,76.51,76.59,149400.0,58.0873,58.1708,58.0797,58.1404,149400.0
2012-12-14 14:40:00,76.58,76.71,76.55,76.69,103100.0,58.1328,58.2315,58.11,58.2163,103100.0
2012-12-14 14:50:00,76.69,76.69,76.45,76.53,35600.0,58.2163,58.2163,58.0341,58.0949,35600.0
2012-12-14 15:00:00,76.54,76.58,76.4,76.4,69300.0,58.1024,58.1328,57.9962,57.9962,69300.0
2012-12-14 15:10:00,76.4,76.53,76.37,76.52,205200.0,57.9962,58.0949,57.9734,58.0873,205200.0
2012-12-14 15:20:00,76.52,76.62,76.47,76.56,101900.0,58.0873,58.1632,58.0493,58.1176,101900.0
2012-12-14 15:30:00,76.56,76.71,76.53,76.66,94100.0,58.1176,58.2315,58.0949,58.1935,94100.0
2012-12-14 15:40:00,76.65,76.69,76.56,76.56,75500.0,58.1859,58.2163,58.1176,58.1176,75500.0
2012-12-14 15:50:00,76.56,76.68,76.47,76.67,314900.0,58.1176,58.2087,58.0493,58.2011,314900.0
2012-12-17 09:30:00,76.87,76.95,76.51,76.63,92000.0,58.353,58.4137,58.0797,58.1708,92000.0
2012-12-17 09:40:00,76.66,76.96,76.64,76.93,131900.0,58.1935,58.4213,58.1784,58.3985,131900.0
2012-12-17 09:50:00,76.89,76.9,76.7,76.8,147600.0,58.3681,58.3757,58.2239,58.2998,147600.0
2012-12-17 10:00:00,76.78,76.8,76.64,76.69,131900.0,58.2846,58.2998,58.1784,58.2163,131900.0
2012-12-17 10:10:00,76.7,76.73,76.62,76.65,77700.0,58.2239,58.2467,58.1632,58.1859,77700.0
2012-12-17 10:20:00,76.64,76.64,76.33,76.59,111100.0,58.1784,58.1784,57.943,58.1404,111100.0
2012-12-17 10:30:00,76.59,76.62,76.48,76.52,87400.0,58.1404,58.1632,58.0569,58.0873,87400.0
2012-12-17 10:40:00,76.52,76.52,76.37,76.4,57800.0,58.0873,58.0873,57.9734,57.9962,57800.0
2012-12-17 10:50:00,76.39,76.41,76.22,76.22,52800.0,57.9886,58.0038,57.8595,57.8595,52800.0
2012-12-17 11:00:00,76.21,76.36,76.2,76.35,41900.0,57.8519,57.9658,57.8443,57.9582,41900.0
2012-12-17 11:10:00,76.36,76.39,76.29,76.39,43700.0,57.9658,57.9886,57.9127,57.9886,43700.0
2012-12-17 11:20:00,76.38,76.45,76.37,76.42,48900.0,57.981,58.0341,57.9734,58.0114,48900.0
2012-12-17 11:30:00,76.4,76.53,76.36,76.51,30700.0,57.9962,58.0949,57.9658,58.0797,30700.0
2012-12-17 11:40:00,76.5,76.62,76.5,76.56,36700.0,58.0721,58.1632,58.0721,58.1176,36700.0
2012-12-17 11:50:00,76.54,76.55,76.41,76.42,24700.0,58.1024,58.11,58.0038,58.0114,24700.0
2012-12-17 12:00:00,76.43,76.49,76.38,76.44,25600.0,58.0189,58.0645,57.981,58.0265,25600.0
2012-12-17 12:10:00,76.44,76.45,76.37,76.43,39900.0,58.0265,58.0341,57.9734,58.0189,39900.0
2012-12-17 12:20:00,76.43,76.55,76.39,76.53,74200.0,58.0189,58.11,57.9886,58.0949,74200.0
2012-12-17 12:30:00,76.53,76.57,76.49,76.49,25400.0,58.0949,58.1252,58.0645,58.0645,25400.0
2012-12-17 12:40:00,76.49,76.51,76.47,76.49,39400.0,58.0645,58.0797,58.0493,58.0645,39400.0
2012-12-17 12:50:00,76.5,76.5,76.43,76.44,33800.0,58.0721,58.0721,58.0189,58.0265,33800.0
2012-12-17 13:00:00,76.45,76.45,76.36,76.39,32100.0,58.0341,58.0341,57.9658,57.9886,32100.0
2012-12-17 13:10:00,76.38,76.4,76.28,76.28,34500.0,57.981,57.9962,57.9051,57.9051,34500.0
2012-12-17 13:20:00,76.28,76.38,76.28,76.38,16400.0,57.9051,57.981,57.9051,57.981,16400.0
2012-12-17 13:30:00,76.36,76.4,76.34,76.36,31000.0,57.9658,57.9962,57.9506,57.9658,31000.0
2012-12-17 13:40:00,76.37,76.42,76.32,76.4,28000.0,57.9734,58.0114,57.9354,57.9962,28000.0
2012-12-17 13:50:00,76.42,76.43,76.33,76.43,26600.0,58.0114,58.0189,57.943,58.0189,26600.0
2012-12-17 14:00:00,76.42,76.57,76.41,76.54,43300.0,58.0114,58.1252,58.0038,58.1024,43300.0
2012-12-17 14:10:00,76.53,76.55,76.45,76.45,30500.0,58.0949,58.11,58.0341,58.0341,30500.0
2012-12-17 14:20:00,76.45,76.52,76.43,76.45,33400.0,58.0341,58.0873,58.0189,58.0341,33400.0
2012-12-17 14:30:00,76.45,76.49,76.4,76.47,33800.0,58.0341,58.0645,57.9962,58.0493,33800.0
2012-12-17 14:40:00,76.47,76.53,76.45,76.5,78400.0,58.0493,58.0949,58.0341,58.0721,78400.0
2012-12-17 14:50:00,76.5,76.61,76.46,76.6,51900.0,58.0721,58.1556,58.0417,58.148,51900.0
2012-12-17 15:00:00,76.58,76.6,76.45,76.56,78600.0,58.1328,58.148,58.0341,58.1176,78600.0
2012-12-17 15:10:00,76.56,76.65,76.55,76.63,47400.0,58.1176,58.1859,58.11,58.1708,47400.0
2012-12-17 15:20:00,76.62,76.66,76.61,76.64,60900.0,58.1632,58.1935,58.1556,58.1784,60900.0
2012-12-17 15:30:00,76.64,76.72,76.64,76.71,65800.0,58.1784,58.2391,58.1784,58.2315,65800.0
2012-12-17 15:40:00,76.7,76.8,76.65,76.78,85400.0,58.2239,58.2998,58.1859,58.2846,85400.0
2012-12-17 15:50:00,76.76,76.9,76.73,76.9,187500.0,58.2695,58.3757,58.2467,58.3757,187500.0
2012-12-18 09:30:00,77.1,77.16,76.71,76.98,161800.0,58.5275,58.5731,58.2315,58.4365,161800.0
2012-12-18 09:40:00,76.98,76.99,76.79,76.87,72200.0,58.4365,58.444,58.2922,58.353,72200.0
2012-12-18 09:50:00,76.87,76.95,76.79,76.84,74800.0,58.353,58.4137,58.2922,58.3302,74800.0
2012-12-18 10:00:00,76.87,76.92,76.79,76.85,54200.0,58.353,58.3909,58.2922,58.3378,54200.0
2012-12-18 10:10:00,76.86,76.92,76.79,76.83,31600.0,58.3454,58.3909,58.2922,58.3226,31600.0
2012-12-18 10:20:00,76.84,76.97,76.83,76.93,49700.0,58.3302,58.4289,58.3226,58.3985,49700.0
2012-12-18 10:30:00,76.93,77.0,76.92,76.96,94600.0,58.3985,58.4516,58.3909,58.4213,94600.0
2012-12-18 10:40:00,76.96,76.97,76.91,76.92,35500.0,58.4213,58.4289,58.3833,58.3909,35500.0
2012-12-18 10:50:00,76.91,76.94,76.79,76.85,30500.0,58.3833,58.4061,58.2922,58.3378,30500.0
2012-12-18 11:00:00,76.86,76.9,76.74,76.77,30200.0,58.3454,58.3757,58.2543,58.277,30200.0
2012-12-18 11:10:00,76.78,76.84,76.75,76.79,30300.0,58.2846,58.3302,58.2619,58.2922,30300.0
2012-12-18 11:20:00,76.82,76.82,76.54,76.55,93900.0,58.315,58.315,58.1024,58.11,93900.0
2012-12-18 11:30:00,76.56,76.8,76.56,76.65,40000.0,58.1176,58.2998,58.1176,58.1859,40000.0
2012-12-18 11:40:00,76.63,76.7,76.62,76.65,28200.0,58.1708,58.2239,58.1632,58.1859,28200.0
2012-12-18 11:50:00,76.65,76.65,76.4,76.43,34100.0,58.1859,58.1859,57.9962,58.0189,34100.0
2012-12-18 12:00:00,76.44,76.44,76.3,76.31,168500.0,58.0265,58.0265,57.9203,57.9279,168500.0
2012-12-18 12:10:00,76.32,76.45,76.31,76.42,30700.0,57.9354,58.0341,57.9279,58.0114,30700.0
2012-12-18 12:20:00,76.45,76.51,76.45,76.48,42300.0,58.0341,58.0797,58.0341,58.0569,42300.0
2012-12-18 12:30:00,76.48,76.48,76.37,76.46,80300.0,58.0569,58.0569,57.9734,58.0417,80300.0
2012-12-18 12:40:00,76.45,76.73,76.43,76.65,55200.0,58.0341,58.2467,58.0189,58.1859,55200.0
2012-12-18 12:50:00,76.68,76.73,76.63,76.64,39300.0,58.2087,58.2467,58.1708,58.1784,39300.0
2012-12-18 13:00:00,76.64,76.68,76.6,76.65,17800.0,58.1784,58.2087,58.148,58.1859,17800.0
2012-12-18 13:10:00,76.67,76.73,76.62,76.67,30800.0,58.2011,58.2467,58.1632,58.2011,30800.0
2012-12-18 13:20:00,76.67,76.69,76.63,76.63,19100.0,58.2011,58.2163,58.1708,58.1708,19100.0
2012-12-18 13:30:00,76.63,76.67,76.57,76.62,23200.0,58.1708,58.2011,58.1252,58.1632,23200.0
2012-12-18 13:40:00,76.6,76.7,76.59,76.67,22100.0,58.148,58.2239,58.1404,58.2011,22100.0
2012-12-18 13:50:00,76.67,76.68,76.6,76.65,30300.0,58.2011,58.2087,58.148,58.1859,30300.0
2012-12-18 14:00:00,76.65,76.7,76.62,76.63,83000.0,58.1859,58.2239,58.1632,58.1708,83000.0
2012-12-18 14:10:00,76.63,76.69,76.56,76.61,39200.0,58.1708,58.2163,58.1176,58.1556,39200.0
2012-12-18 14:20:00,76.6,76.62,76.46,76.46,37600.0,58.148,58.1632,58.0417,58.0417,37600.0
2012-12-18 14:30:00,76.49,76.49,76.29,76.36,30900.0,58.0645,58.0645,57.9127,57.9658,30900.0
2012-12-18 14:40:00,76.35,76.45,76.34,76.42,32400.0,57.9582,58.0341,57.9506,58.0114,32400.0
2012-12-18 14:50:00,76.4,76.48,76.39,76.39,41500.0,57.9962,58.0569,57.9886,57.9886,41500.0
2012-12-18 15:00:00,76.41,76.42,76.33,76.33,140400.0,58.0038,58.0114,57.943,57.943,140400.0
2012-12-18 15:10:00,76.33,76.35,76.24,76.29,65400.0,57.943,57.9582,57.8747,57.9127,65400.0
2012-12-18 15:20:00,76.29,76.41,76.29,76.38,53500.0,57.9127,58.0038,57.9127,57.981,53500.0
2012-12-18 15:30:00,76.38,76.46,76.37,76.45,48500.0,57.981,58.0417,57.9734,58.0341,48500.0
2012-12-18 15:40:00,76.45,76.53,76.38,76.46,118300.0,58.0341,58.0949,57.981,58.0417,118300.0
2012-12-18 15:50:00,76.45,76.81,76.45,76.81,286400.0,58.0341,58.3074,58.0341,58.3074,286400.0
2012-12-19 09:30:00,76.89,77.0,76.31,76.39,122700.0,58.3681,58.4516,57.9279,57.9886,122700.0
2012-12-19 09:40:00,76.41,76.41,76.25,76.34,97700.0,58.0038,58.0038,57.8823,57.9506,97700.0
2012-12-19 09:50:00,76.34,76.37,76.29,76.37,68500.0,57.9506,57.9734,57.9127,57.9734,68500.0
2012-12-19 10:00:00,76.37,76.5,76.36,76.5,61400.0,57.9734,58.0721,57.9658,58.0721,61400.0
2012-12-19 10:10:00,76.52,76.53,76.4,76.4,33500.0,58.0873,58.0949,57.9962,57.9962,33500.0
2012-12-19 10:20:00,76.41,76.44,76.38,76.4,39800.0,58.0038,58.0265,57.981,57.9962,39800.0
2012-12-19 10:30:00,76.4,76.44,76.33,76.39,53800.0,57.9962,58.0265,57.943,57.9886,53800.0
2012-12-19 10:40:00,76.39,76.39,76.29,76.35,102400.0,57.9886,57.9886,57.9127,57.9582,102400.0
2012-12-19 10:50:00,76.37,76.4,76.27,76.4,40300.0,57.9734,57.9962,57.8975,57.9962,40300.0
2012-12-19 11:00:00,76.4,76.52,76.39,76.48,52700.0,57.9962,58.0873,57.9886,58.0569,52700.0
2012-12-19 11:10:00,76.48,76.49,76.37,76.42,49800.0,58.0569,58.0645,57.9734,58.0114,49800.0
2012-12-19 11:20:00,76.44,76.46,76.37,76.42,42600.0,58.0265,58.0417,57.9734,58.0114,42600.0
2012-12-19 11:30:00,76.42,76.47,76.41,76.43,46900.0,58.0114,58.0493,58.0038,58.0189,46900.0
2012-12-19 11:40:00,76.43,76.59,76.4,76.54,88000.0,58.0189,58.1404,57.9962,58.1024,88000.0
2012-12-19 11:50:00,76.55,76.62,76.54,76.57,30000.0,58.11,58.1632,58.1024,58.1252,30000.0
2012-12-19 12:00:00,76.57,76.61,76.52,76.59,52100.0,58.1252,58.1556,58.0873,58.1404,52100.0
2012-12-19 12:10:00,76.61,76.61,76.51,76.52,46500.0,58.1556,58.1556,58.0797,58.0873,46500.0
2012-12-19 12:20:00,76.51,76.56,76.48,76.53,47300.0,58.0797,58.1176,58.0569,58.0949,47300.0
2012-12-19 12:30:00,76.53,76.66,76.51,76.65,28300.0,58.0949,58.1935,58.0797,58.1859,28300.0
2012-12-19 12:40:00,76.65,76.68,76.47,76.47,57300.0,58.1859,58.2087,58.0493,58.0493,57300.0
2012-12-19 12:50:00,76.47,76.59,76.47,76.54,41600.0,58.0493,58.1404,58.0493,58.1024,41600.0
2012-12-19 13:00:00,76.54,76.63,76.53,76.61,16600.0,58.1024,58.1708,58.0949,58.1556,16600.0
2012-12-19 13:10:00,76.62,76.62,76.56,76.59,16300.0,58.1632,58.1632,58.1176,58.1404,16300.0
2012-12-19 13:20:00,76.6,76.62,76.56,76.56,39600.0,58.148,58.1632,58.1176,58.1176,39600.0
2012-12-19 13:30:00,76.57,76.57,76.52,76.53,21500.0,58.1252,58.1252,58.0873,58.0949,21500.0
2012-12-19 13:40:00,76.54,76.56,76.49,76.54,23600.0,58.1024,58.1176,58.0645,58.1024,23600.0
2012-12-19 13:50:00,76.55,76.61,76.54,76.58,25800.0,58.11,58.1556,58.1024,58.1328,25800.0
2012-12-19 14:00:00,76.57,76.59,76.52,76.53,54600.0,58.1252,58.1404,58.0873,58.0949,54600.0
2012-12-19 14:10:00,76.53,76.53,76.44,76.52,55200.0,58.0949,58.0949,58.0265,58.0873,55200.0
2012-12-19 14:20:00,76.53,76.54,76.47,76.47,24800.0,58.0949,58.1024,58.0493,58.0493,24800.0
2012-12-19 14:30:00,76.45,76.47,76.41,76.44,32100.0,58.0341,58.0493,58.0038,58.0265,32100.0
2012-12-19 14:40:00,76.45,76.45,76.33,76.35,46000.0,58.0341,58.0341,57.943,57.9582,46000.0
2012-12-19 14:50:00,76.34,76.37,76.3,76.33,73800.0,57.9506,57.9734,57.9203,57.943,73800.0
2012-12-19 15:00:00,76.35,76.35,76.26,76.28,41000.0,57.9582,57.9582,57.8899,57.9051,41000.0
2012-12-19 15:10:00,76.29,76.3,76.17,76.18,72400.0,57.9127,57.9203,57.8216,57.8292,72400.0
2012-12-19 15:20:00,76.19,76.42,76.19,76.42,40900.0,57.8368,58.0114,57.8368,58.0114,40900.0
2012-12-19 15:30:00,76.42,76.43,76.34,76.36,46500.0,58.0114,58.0189,57.9506,57.9658,46500.0
2012-12-19 15:40:00,76.36,76.38,76.26,76.3,69400.0,57.9658,57.981,57.8899,57.9203,69400.0
2012-12-19 15:50:00,76.29,76.3,76.12,76.15,167500.0,57.9127,57.9203,57.7836,57.8064,167500.0
2012-12-20 09:30:00,76.19,76.45,76.0,76.0,57000.0,57.8368,58.0341,57.6925,57.6925,57000.0
2012-12-20 09:40:00,76.0,76.33,75.92,76.3,55900.0,57.6925,57.943,57.6318,57.9203,55900.0
2012-12-20 09:50:00,76.3,76.48,76.25,76.3,106600.0,57.9203,58.0569,57.8823,57.9203,106600.0
2012-12-20 10:00:00,76.32,76.52,76.31,76.47,45900.0,57.9354,58.0873,57.9279,58.0493,45900.0
2012-12-20 10:10:00,76.46,76.57,76.43,76.48,62700.0,58.0417,58.1252,58.0189,58.0569,62700.0
2012-12-20 10:20:00,76.48,76.5,76.4,76.44,52200.0,58.0569,58.0721,57.9962,58.0265,52200.0
2012-12-20 10:30:00,76.44,76.69,76.4,76.66,42800.0,58.0265,58.2163,57.9962,58.1935,42800.0
2012-12-20 10:40:00,76.65,76.85,76.62,76.76,42500.0,58.1859,58.3378,58.1632,58.2695,42500.0
2012-12-20 10:50:00,76.76,76.93,76.75,76.79,30000.0,58.2695,58.3985,58.2619,58.2922,30000.0
2012-12-20 11:00:00,76.79,76.96,76.76,76.89,50700.0,58.2922,58.4213,58.2695,58.3681,50700.0
2012-12-20 11:10:00,76.87,76.98,76.87,76.97,37300.0,58.353,58.4365,58.353,58.4289,37300.0
2012-12-20 11:20:00,76.97,77.06,76.9,76.9,73000.0,58.4289,58.4972,58.3757,58.3757,73000.0
2012-12-20 11:30:00,76.9,76.93,76.85,76.89,28900.0,58.3757,58.3985,58.3378,58.3681,28900.0
2012-12-20 11:40:00,76.9,76.96,76.85,76.86,33600.0,58.3757,58.4213,58.3378,58.3454,33600.0
2012-12-20 11:50:00,76.86,77.05,76.86,77.05,35400.0,58.3454,58.4896,58.3454,58.4896,35400.0
2012-12-20 12:00:00,77.05,77.05,76.99,77.03,23900.0,58.4896,58.4896,58.444,58.4744,23900.0
2012-12-20 12:10:00,77.03,77.12,77.0,77.12,28300.0,58.4744,58.5427,58.4516,58.5427,28300.0
2012-12-20 12:20:00,77.12,77.12,77.07,77.08,20200.0,58.5427,58.5427,58.5048,58.5124,20200.0
2012-12-20 12:30:00,77.09,77.1,77.03,77.05,21400.0,58.52,58.5275,58.4744,58.4896,21400.0
2012-12-20 12:40:00,77.04,77.05,76.94,76.96,27300.0,58.482,58.4896,58.4061,58.4213,27300.0
2012-12-20 12:50:00,76.96,76.99,76.9,76.95,23700.0,58.4213,58.444,58.3757,58.4137,23700.0
2012-12-20 13:00:00,76.95,76.96,76.88,76.92,20100.0,58.4137,58.4213,58.3605,58.3909,20100.0
2012-12-20 13:10:00,76.92,76.93,76.81,76.81,17100.0,58.3909,58.3985,58.3074,58.3074,17100.0
2012-12-20 13:20:00,76.82,76.92,76.79,76.92,24200.0,58.315,58.3909,58.2922,58.3909,24200.0
2012-12-20 13:30:00,76.88,76.98,76.85,76.94,29600.0,58.3605,58.4365,58.3378,58.4061,29600.0
2012-12-20 13:40:00,76.92,77.1,76.91,77.07,26500.0,58.3909,58.5275,58.3833,58.5048,26500.0
2012-12-20 13:50:00,77.07,77.11,77.05,77.08,34400.0,58.5048,58.5351,58.4896,58.5124,34400.0
2012-12-20 14:00:00,77.08,77.08,76.97,76.99,30200.0,58.5124,58.5124,58.4289,58.444,30200.0
2012-12-20 14:10:00,76.99,77.12,76.99,77.06,19700.0,58.444,58.5427,58.444,58.4972,19700.0
2012-12-20 14:20:00,77.06,77.07,76.99,77.05,35800.0,58.4972,58.5048,58.444,58.4896,35800.0
2012-12-20 14:30:00,77.05,77.2,77.05,77.15,34600.0,58.4896,58.6035,58.4896,58.5655,34600.0
2012-12-20 14:40:00,77.15,77.18,77.09,77.17,28100.0,58.5655,58.5883,58.52,58.5807,28100.0
2012-12-20 14:50:00,77.17,77.19,77.12,77.13,17600.0,58.5807,58.5959,58.5427,58.5503,17600.0
2012-12-20 15:00:00,77.14,77.16,77.05,77.08,30200.0,58.5579,58.5731,58.4896,58.5124,30200.0
2012-12-20 15:10:00,77.08,77.15,77.03,77.09,53000.0,58.5124,58.5655,58.4744,58.52,53000.0
2012-12-20 15:20:00,77.09,77.09,77.02,77.08,48400.0,58.52,58.52,58.4668,58.5124,48400.0
2012-12-20 15:30:00,77.08,77.15,77.05,77.11,77500.0,58.5124,58.5655,58.4896,58.5351,77500.0
2012-12-20 15:40:00,77.11,77.13,77.02,77.11,132700.0,58.5351,58.5503,58.4668,58.5351,132700.0
2012-12-20 15:50:00,77.11,77.26,77.09,77.22,186200.0,58.5351,58.649,58.52,58.6186,186200.0
2012-12-21 09:30:00,76.87,76.92,76.31,76.47,724600.0,58.353,58.3909,57.9279,58.0493,724600.0
2012-12-21 09:40:00,76.44,76.67,76.33,76.34,74600.0,58.0265,58.2011,57.943,57.9506,74600.0
2012-12-21 09:50:00,76.36,76.71,76.36,76.7,40400.0,57.9658,58.2315,57.9658,58.2239,40400.0
2012-12-21 10:00:00,76.71,76.75,76.62,76.73,53500.0,58.2315,58.2619,58.1632,58.2467,53500.0
2012-12-21 10:10:00,76.7,76.95,76.44,76.76,74600.0,58.2239,58.4137,58.0265,58.2695,74600.0
2012-12-21 10:20:00,76.77,76.8,76.71,76.73,21400.0,58.277,58.2998,58.2315,58.2467,21400.0
2012-12-21 10:30:00,76.77,76.8,76.68,76.69,29500.0,58.277,58.2998,58.2087,58.2163,29500.0
2012-12-21 10:40:00,76.7,76.73,76.66,76.71,23300.0,58.2239,58.2467,58.1935,58.2315,23300.0
2012-12-21 10:50:00,76.71,76.75,76.68,76.68,24400.0,58.2315,58.2619,58.2087,58.2087,24400.0
2012-12-21 11:00:00,76.7,76.75,76.62,76.64,39200.0,58.2239,58.2619,58.1632,58.1784,39200.0
2012-12-21 11:10:00,76.64,76.73,76.61,76.65,39500.0,58.1784,58.2467,58.1556,58.1859,39500.0
2012-12-21 11:20:00,76.65,76.77,76.63,76.76,14300.0,58.1859,58.277,58.1708,58.2695,14300.0
2012-12-21 11:30:00,76.78,76.8,76.52,76.62,29100.0,58.2846,58.2998,58.0873,58.1632,29100.0
2012-12-21 11:40:00,76.62,76.65,76.55,76.6,28300.0,58.1632,58.1859,58.11,58.148,28300.0
2012-12-21 11:50:00,76.62,76.78,76.6,76.77,21900.0,58.1632,58.2846,58.148,58.277,21900.0
2012-12-21 12:00:00,76.77,76.81,76.63,76.64,20000.0,58.277,58.3074,58.1708,58.1784,20000.0
2012-12-21 12:10:00,76.64,76.67,76.6,76.61,14700.0,58.1784,58.2011,58.148,58.1556,14700.0
2012-12-21 12:20:00,76.61,76.66,76.49,76.51,40100.0,58.1556,58.1935,58.0645,58.0797,40100.0
2012-12-21 12:30:00,76.51,76.64,76.51,76.56,28500.0,58.0797,58.1784,58.0797,58.1176,28500.0
2012-12-21 12:40:00,76.55,76.74,76.55,76.71,18200.0,58.11,58.2543,58.11,58.2315,18200.0
2012-12-21 12:50:00,76.71,76.78,76.66,76.76,25500.0,58.2315,58.2846,58.1935,58.2695,25500.0
2012-12-21 13:00:00,76.78,76.82,76.75,76.75,17000.0,58.2846,58.315,58.2619,58.2619,17000.0
2012-12-21 13:10:00,76.75,76.75,76.59,76.65,18600.0,58.2619,58.2619,58.1404,58.1859,18600.0
2012-12-21 13:20:00,76.65,76.74,76.65,76.73,17800.0,58.1859,58.2543,58.1859,58.2467,17800.0
2012-12-21 13:30:00,76.73,76.78,76.72,76.78,34300.0,58.2467,58.2846,58.2391,58.2846,34300.0
2012-12-21 13:40:00,76.77,76.91,76.76,76.84,22800.0,58.277,58.3833,58.2695,58.3302,22800.0
2012-12-21 13:50:00,76.85,76.95,76.85,76.95,18300.0,58.3378,58.4137,58.3378,58.4137,18300.0
2012-12-21 14:00:00,76.93,77.0,76.89,76.92,30600.0,58.3985,58.4516,58.3681,58.3909,30600.0
2012-12-21 14:10:00,76.93,76.93,76.83,76.83,16600.0,58.3985,58.3985,58.3226,58.3226,16600.0
2012-12-21 14:20:00,76.83,76.92,76.82,76.85,18900.0,58.3226,58.3909,58.315,58.3378,18900.0
2012-12-21 14:30:00,76.84,76.86,76.8,76.82,19600.0,58.3302,58.3454,58.2998,58.315,19600.0
2012-12-21 14:40:00,76.82,76.85,76.79,76.85,21100.0,58.315,58.3378,58.2922,58.3378,21100.0
2012-12-21 14:50:00,76.84,76.91,76.82,76.87,30700.0,58.3302,58.3833,58.315,58.353,30700.0
2012-12-21 15:00:00,76.86,76.88,76.83,76.83,39600.0,58.3454,58.3605,58.3226,58.3226,39600.0
2012-12-21 15:10:00,76.83,76.92,76.82,76.92,50300.0,58.3226,58.3909,58.315,58.3909,50300.0
2012-12-21 15:20:00,76.9,76.92,76.86,76.91,34600.0,58.3757,58.3909,58.3454,58.3833,34600.0
2012-12-21 15:30:00,76.92,77.02,76.9,77.02,49200.0,58.3909,58.4668,58.3757,58.4668,49200.0
2012-12-21 15:40:00,77.02,77.03,76.73,76.74,112000.0,58.4668,58.4744,58.2467,58.2543,112000.0
2012-12-21 15:50:00,76.73,76.8,76.64,76.78,235300.0,58.2467,58.2998,58.1784,58.2846,235300.0
2012-12-24 09:30:00,76.82,77.05,76.61,76.62,73400.0,58.315,58.4896,58.1556,58.1632,73400.0
2012-12-24 09:40:00,76.6,76.8,76.56,76.74,19300.0,58.148,58.2998,58.1176,58.2543,19300.0
2012-12-24 09:50:00,76.76,76.88,76.74,76.79,22600.0,58.2695,58.3605,58.2543,58.2922,22600.0
2012-12-24 10:00:00,76.79,76.86,76.74,76.8,27500.0,58.2922,58.3454,58.2543,58.2998,27500.0
2012-12-24 10:10:00,76.77,76.9,76.76,76.87,23700.0,58.277,58.3757,58.2695,58.353,23700.0
2012-12-24 10:20:00,76.87,76.88,76.81,76.85,44900.0,58.353,58.3605,58.3074,58.3378,44900.0
2012-12-24 10:30:00,76.86,76.99,76.86,76.97,27200.0,58.3454,58.444,58.3454,58.4289,27200.0
2012-12-24 10:40:00,76.95,77.04,76.95,76.96,15900.0,58.4137,58.482,58.4137,58.4213,15900.0
2012-12-24 10:50:00,76.97,76.98,76.94,76.96,20800.0,58.4289,58.4365,58.4061,58.4213,20800.0
2012-12-24 11:00:00,76.95,77.05,76.94,76.98,21000.0,58.4137,58.4896,58.4061,58.4365,21000.0
2012-12-24 11:10:00,76.98,77.19,76.98,77.1,28300.0,58.4365,58.5959,58.4365,58.5275,28300.0
2012-12-24 11:20:00,77.07,77.09,76.98,77.04,25300.0,58.5048,58.52,58.4365,58.482,25300.0
2012-12-24 11:30:00,77.05,77.13,77.03,77.11,29400.0,58.4896,58.5503,58.4744,58.5351,29400.0
2012-12-24 11:40:00,77.11,77.15,77.09,77.11,19600.0,58.5351,58.5655,58.52,58.5351,19600.0
2012-12-24 11:50:00,77.11,77.18,77.08,77.17,22000.0,58.5351,58.5883,58.5124,58.5807,22000.0
2012-12-24 12:00:00,77.16,77.17,76.98,77.0,33500.0,58.5731,58.5807,58.4365,58.4516,33500.0
2012-12-24 12:10:00,77.0,77.05,76.95,76.96,30900.0,58.4516,58.4896,58.4137,58.4213,30900.0
2012-12-24 12:20:00,76.93,76.96,76.89,76.92,16200.0,58.3985,58.4213,58.3681,58.3909,16200.0
2012-12-24 12:30:00,76.92,76.92,76.86,76.88,23700.0,58.3909,58.3909,58.3454,58.3605,23700.0
2012-12-24 12:40:00,76.87,76.94,76.87,76.89,23900.0,58.353,58.4061,58.353,58.3681,23900.0
2012-12-24 12:50:00,76.9,77.02,76.88,76.97,71300.0,58.3757,58.4668,58.3605,58.4289,71300.0
2012-12-26 09:30:00,76.98,77.04,76.46,76.46,49100.0,58.4365,58.482,58.0417,58.0417,49100.0
2012-12-26 09:40:00,76.48,76.54,76.37,76.39,75400.0,58.0569,58.1024,57.9734,57.9886,75400.0
2012-12-26 09:50:00,76.41,76.49,76.34,76.44,35600.0,58.0038,58.0645,57.9506,58.0265,35600.0
2012-12-26 10:00:00,76.45,76.67,76.42,76.65,140800.0,58.0341,58.2011,58.0114,58.1859,140800.0
2012-12-26 10:10:00,76.64,76.85,76.62,76.79,30700.0,58.1784,58.3378,58.1632,58.2922,30700.0
2012-12-26 10:20:00,76.8,76.85,76.74,76.84,18200.0,58.2998,58.3378,58.2543,58.3302,18200.0
2012-12-26 10:30:00,76.81,76.91,76.74,76.87,21500.0,58.3074,58.3833,58.2543,58.353,21500.0
2012-12-26 10:40:00,76.84,76.9,76.72,76.76,18100.0,58.3302,58.3757,58.2391,58.2695,18100.0
2012-12-26 10:50:00,76.78,76.8,76.6,76.62,16100.0,58.2846,58.2998,58.148,58.1632,16100.0
2012-12-26 11:00:00,76.61,76.62,76.41,76.46,33400.0,58.1556,58.1632,58.0038,58.0417,33400.0
2012-12-26 11:10:00,76.45,76.48,76.35,76.44,39900.0,58.0341,58.0569,57.9582,58.0265,39900.0
2012-12-26 11:20:00,76.42,76.43,76.15,76.16,43400.0,58.0114,58.0189,57.8064,57.814,43400.0
2012-12-26 11:30:00,76.16,76.26,76.1,76.22,70500.0,57.814,57.8899,57.7684,57.8595,70500.0
2012-12-26 11:40:00,76.23,76.27,76.21,76.25,33100.0,57.8671,57.8975,57.8519,57.8823,33100.0
2012-12-26 11:50:00,76.22,76.26,76.21,76.21,13600.0,57.8595,57.8899,57.8519,57.8519,13600.0
2012-12-26 12:00:00,76.22,76.24,76.19,76.19,17600.0,57.8595,57.8747,57.8368,57.8368,17600.0
2012-12-26 12:10:00,76.2,76.21,76.13,76.18,14600.0,57.8443,57.8519,57.7912,57.8292,14600.0
2012-12-26 12:20:00,76.19,76.25,76.17,76.24,12200.0,57.8368,57.8823,57.8216,57.8747,12200.0
2012-12-26 12:30:00,76.24,76.24,76.13,76.13,10900.0,57.8747,57.8747,57.7912,57.7912,10900.0
2012-12-26 12:40:00,76.13,76.14,76.1,76.12,17300.0,57.7912,57.7988,57.7684,57.7836,17300.0
2012-12-26 12:50:00,76.12,76.26,76.11,76.26,10600.0,57.7836,57.8899,57.776,57.8899,10600.0
2012-12-26 13:00:00,76.24,76.26,76.18,76.18,10900.0,57.8747,57.8899,57.8292,57.8292,10900.0
2012-12-26 13:10:00,76.2,76.3,76.14,76.3,14300.0,57.8443,57.9203,57.7988,57.9203,14300.0
2012-12-26 13:20:00,76.31,76.32,76.24,76.27,12300.0,57.9279,57.9354,57.8747,57.8975,12300.0
2012-12-26 13:30:00,76.23,76.31,76.23,76.26,7600.0,57.8671,57.9279,57.8671,57.8899,7600.0
2012-12-26 13:40:00,76.26,76.33,76.25,76.25,14900.0,57.8899,57.943,57.8823,57.8823,14900.0
2012-12-26 13:50:00,76.25,76.31,76.25,76.28,7400.0,57.8823,57.9279,57.8823,57.9051,7400.0
2012-12-26 14:00:00,76.27,76.36,76.27,76.31,15000.0,57.8975,57.9658,57.8975,57.9279,15000.0
2012-12-26 14:10:00,76.33,76.43,76.3,76.43,10200.0,57.943,58.0189,57.9203,58.0189,10200.0
2012-12-26 14:20:00,76.43,76.45,76.38,76.38,15200.0,58.0189,58.0341,57.981,57.981,15200.0
2012-12-26 14:30:00,76.37,76.42,76.37,76.41,15100.0,57.9734,58.0114,57.9734,58.0038,15100.0
2012-12-26 14:40:00,76.42,76.42,76.35,76.39,16700.0,58.0114,58.0114,57.9582,57.9886,16700.0
2012-12-26 14:50:00,76.38,76.49,76.38,76.47,23000.0,57.981,58.0645,57.981,58.0493,23000.0
2012-12-26 15:00:00,76.46,76.49,76.43,76.48,17400.0,58.0417,58.0645,58.0189,58.0569,17400.0
2012-12-26 15:10:00,76.48,76.53,76.44,76.45,30300.0,58.0569,58.0949,58.0265,58.0341,30300.0
2012-12-26 15:20:00,76.44,76.46,76.36,76.38,24900.0,58.0265,58.0417,57.9658,57.981,24900.0
2012-12-26 15:30:00,76.38,76.39,76.29,76.31,35700.0,57.981,57.9886,57.9127,57.9279,35700.0
2012-12-26 15:40:00,76.29,76.34,76.21,76.34,49100.0,57.9127,57.9506,57.8519,57.9506,49100.0
2012-12-26 15:50:00,76.34,76.34,76.27,76.31,91900.0,57.9506,57.9506,57.8975,57.9279,91900.0
2012-12-27 09:30:00,76.32,76.6,76.0,76.51,29100.0,57.9354,58.148,57.6925,58.0797,29100.0
2012-12-27 09:40:00,76.56,76.84,76.44,76.45,26300.0,58.1176,58.3302,58.0265,58.0341,26300.0
2012-12-27 09:50:00,76.45,76.49,76.2,76.24,32300.0,58.0341,58.0645,57.8443,57.8747,32300.0
2012-12-27 10:00:00,76.25,76.38,76.2,76.21,30700.0,57.8823,57.981,57.8443,57.8519,30700.0
2012-12-27 10:10:00,76.22,76.37,76.05,76.1,49300.0,57.8595,57.9734,57.7305,57.7684,49300.0
2012-12-27 10:20:00,76.09,76.15,75.77,75.81,35200.0,57.7608,57.8064,57.5179,57.5483,35200.0
2012-12-27 10:30:00,75.82,75.9,75.7,75.86,36900.0,57.5559,57.6166,57.4648,57.5863,36900.0
2012-12-27 10:40:00,75.87,75.98,75.82,75.94,22500.0,57.5938,57.6773,57.5559,57.647,22500.0
2012-12-27 10:50:00,75.98,76.0,75.83,75.93,23800.0,57.6773,57.6925,57.5635,57.6394,23800.0
2012-12-27 11:00:00,75.93,75.98,75.73,75.8,25000.0,57.6394,57.6773,57.4876,57.5407,25000.0
2012-12-27 11:10:00,75.8,75.82,75.64,75.68,29600.0,57.5407,57.5559,57.4192,57.4496,29600.0
2012-12-27 11:20:00,75.67,75.74,75.52,75.54,39600.0,57.442,57.4952,57.3282,57.3433,39600.0
2012-12-27 11:30:00,75.55,75.63,75.49,75.53,44700.0,57.3509,57.4117,57.3054,57.3357,44700.0
2012-12-27 11:40:00,75.54,75.64,75.5,75.56,28800.0,57.3433,57.4192,57.313,57.3585,28800.0
2012-12-27 11:50:00,75.56,75.59,75.43,75.52,20100.0,57.3585,57.3813,57.2598,57.3282,20100.0
2012-12-27 12:00:00,75.52,75.57,75.36,75.43,33600.0,57.3282,57.3661,57.2067,57.2598,33600.0
2012-12-27 12:10:00,75.43,75.7,75.42,75.69,24700.0,57.2598,57.4648,57.2522,57.4572,24700.0
2012-12-27 12:20:00,75.69,75.69,75.52,75.55,15300.0,57.4572,57.4572,57.3282,57.3509,15300.0
2012-12-27 12:30:00,75.55,75.56,75.42,75.52,27800.0,57.3509,57.3585,57.2522,57.3282,27800.0
2012-12-27 12:40:00,75.52,75.55,75.43,75.53,14600.0,57.3282,57.3509,57.2598,57.3357,14600.0
2012-12-27 12:50:00,75.53,75.7,75.51,75.7,19200.0,57.3357,57.4648,57.3206,57.4648,19200.0
2012-12-27 13:00:00,75.71,75.72,75.58,75.62,20900.0,57.4724,57.48,57.3737,57.4041,20900.0
2012-12-27 13:10:00,75.63,75.77,75.58,75.74,25000.0,57.4117,57.5179,57.3737,57.4952,25000.0
2012-12-27 13:20:00,75.74,75.76,75.69,75.73,53900.0,57.4952,57.5103,57.4572,57.4876,53900.0
2012-12-27 13:30:00,75.74,75.82,75.66,75.7,32700.0,57.4952,57.5559,57.4344,57.4648,32700.0
2012-12-27 13:40:00,75.71,75.71,75.6,75.64,16500.0,57.4724,57.4724,57.3889,57.4192,16500.0
2012-12-27 13:50:00,75.6,75.66,75.53,75.53,12100.0,57.3889,57.4344,57.3357,57.3357,12100.0
2012-12-27 14:00:00,75.53,75.6,75.45,75.46,21200.0,57.3357,57.3889,57.275,57.2826,21200.0
2012-12-27 14:10:00,75.47,75.59,75.47,75.58,17200.0,57.2902,57.3813,57.2902,57.3737,17200.0
2012-12-27 14:20:00,75.56,75.59,75.5,75.5,19200.0,57.3585,57.3813,57.313,57.313,19200.0
2012-12-27 14:30:00,75.51,75.54,75.43,75.5,25000.0,57.3206,57.3433,57.2598,57.313,25000.0
2012-12-27 14:40:00,75.5,75.89,75.47,75.78,56100.0,57.313,57.609,57.2902,57.5255,56100.0
2012-12-27 14:50:00,75.77,75.94,75.75,75.94,26900.0,57.5179,57.647,57.5027,57.647,26900.0
2012-12-27 15:00:00,75.93,76.03,75.88,75.95,74600.0,57.6394,57.7153,57.6014,57.6546,74600.0
2012-12-27 15:10:00,75.95,76.01,75.83,75.96,45600.0,57.6546,57.7001,57.5635,57.6622,45600.0
2012-12-27 15:20:00,75.96,76.22,75.93,76.17,66000.0,57.6622,57.8595,57.6394,57.8216,66000.0
2012-12-27 15:30:00,76.16,76.27,76.14,76.26,50100.0,57.814,57.8975,57.7988,57.8899,50100.0
2012-12-27 15:40:00,76.27,76.36,76.1,76.11,71600.0,57.8975,57.9658,57.7684,57.776,71600.0
2012-12-27 15:50:00,76.11,76.41,76.11,76.29,181000.0,57.776,58.0038,57.776,57.9127,181000.0
2012-12-28 09:30:00,75.86,76.22,75.86,76.15,37700.0,57.5863,57.8595,57.5863,57.8064,37700.0
2012-12-28 09:40:00,76.17,76.24,75.94,76.08,17600.0,57.8216,57.8747,57.647,57.7533,17600.0
2012-12-28 09:50:00,76.06,76.18,75.98,76.17,28600.0,57.7381,57.8292,57.6773,57.8216,28600.0
2012-12-28 10:00:00,76.21,76.32,76.16,76.18,37100.0,57.8519,57.9354,57.814,57.8292,37100.0
2012-12-28 10:10:00,76.18,76.24,76.09,76.24,20100.0,57.8292,57.8747,57.7608,57.8747,20100.0
2012-12-28 10:20:00,76.25,76.26,76.01,76.16,20900.0,57.8823,57.8899,57.7001,57.814,20900.0
2012-12-28 10:30:00,76.18,76.36,76.18,76.31,27000.0,57.8292,57.9658,57.8292,57.9279,27000.0
2012-12-28 10:40:00,76.31,76.7,76.31,76.62,34600.0,57.9279,58.2239,57.9279,58.1632,34600.0
2012-12-28 10:50:00,76.61,76.61,76.42,76.43,24100.0,58.1556,58.1556,58.0114,58.0189,24100.0
2012-12-28 11:00:00,76.43,76.54,76.37,76.39,19700.0,58.0189,58.1024,57.9734,57.9886,19700.0
2012-12-28 11:10:00,76.34,76.5,76.32,76.41,24000.0,57.9506,58.0721,57.9354,58.0038,24000.0
2012-12-28 11:20:00,76.4,76.4,76.26,76.28,13600.0,57.9962,57.9962,57.8899,57.9051,13600.0
2012-12-28 11:30:00,76.27,76.35,76.25,76.34,11500.0,57.8975,57.9582,57.8823,57.9506,11500.0
2012-12-28 11:40:00,76.33,76.39,76.33,76.37,15800.0,57.943,57.9886,57.943,57.9734,15800.0
2012-12-28 11:50:00,76.37,76.44,76.34,76.36,28200.0,57.9734,58.0265,57.9506,57.9658,28200.0
2012-12-28 12:00:00,76.36,76.45,76.36,76.44,19900.0,57.9658,58.0341,57.9658,58.0265,19900.0
2012-12-28 12:10:00,76.43,76.56,76.41,76.55,26700.0,58.0189,58.1176,58.0038,58.11,26700.0
2012-12-28 12:20:00,76.54,76.58,76.53,76.57,25500.0,58.1024,58.1328,58.0949,58.1252,25500.0
2012-12-28 12:30:00,76.58,76.58,76.46,76.54,13200.0,58.1328,58.1328,58.0417,58.1024,13200.0
2012-12-28 12:40:00,76.54,76.54,76.39,76.43,15900.0,58.1024,58.1024,57.9886,58.0189,15900.0
2012-12-28 12:50:00,76.45,76.47,76.34,76.38,8200.0,58.0341,58.0493,57.9506,57.981,8200.0
2012-12-28 13:00:00,76.39,76.44,76.37,76.42,14300.0,57.9886,58.0265,57.9734,58.0114,14300.0
2012-12-28 13:10:00,76.42,76.43,76.35,76.38,16800.0,58.0114,58.0189,57.9582,57.981,16800.0
2012-12-28 13:20:00,76.39,76.42,76.31,76.36,17200.0,57.9886,58.0114,57.9279,57.9658,17200.0
2012-12-28 13:30:00,76.36,76.42,76.33,76.35,9400.0,57.9658,58.0114,57.943,57.9582,9400.0
2012-12-28 13:40:00,76.37,76.39,76.26,76.28,14300.0,57.9734,57.9886,57.8899,57.9051,14300.0
2012-12-28 13:50:00,76.26,76.28,76.2,76.26,20600.0,57.8899,57.9051,57.8443,57.8899,20600.0
2012-12-28 14:00:00,76.28,76.3,76.21,76.27,23900.0,57.9051,57.9203,57.8519,57.8975,23900.0
2012-12-28 14:10:00,76.27,76.3,76.2,76.23,20700.0,57.8975,57.9203,57.8443,57.8671,20700.0
2012-12-28 14:20:00,76.22,76.28,76.2,76.24,15100.0,57.8595,57.9051,57.8443,57.8747,15100.0
2012-12-28 14:30:00,76.24,76.25,76.18,76.22,15100.0,57.8747,57.8823,57.8292,57.8595,15100.0
2012-12-28 14:40:00,76.22,76.29,76.2,76.27,24100.0,57.8595,57.9127,57.8443,57.8975,24100.0
2012-12-28 14:50:00,76.26,76.27,76.22,76.24,14700.0,57.8899,57.8975,57.8595,57.8747,14700.0
2012-12-28 15:00:00,76.25,76.26,76.22,76.22,21000.0,57.8823,57.8899,57.8595,57.8595,21000.0
2012-12-28 15:10:00,76.21,76.29,76.16,76.28,46900.0,57.8519,57.9127,57.814,57.9051,46900.0
2012-12-28 15:20:00,76.28,76.34,76.26,76.28,43400.0,57.9051,57.9506,57.8899,57.9051,43400.0
2012-12-28 15:30:00,76.28,76.3,75.92,76.02,74300.0,57.9051,57.9203,57.6318,57.7077,74300.0
2012-12-28 15:40:00,76.02,76.07,75.9,75.98,80300.0,57.7077,57.7457,57.6166,57.6773,80300.0
2012-12-28 15:50:00,75.97,76.03,75.88,75.9,163800.0,57.6698,57.7153,57.6014,57.6166,163800.0
2012-12-31 09:30:00,75.89,76.22,75.8,76.13,43000.0,57.609,57.8595,57.5407,57.7912,43000.0
2012-12-31 09:40:00,76.12,76.34,75.95,75.96,44300.0,57.7836,57.9506,57.6546,57.6622,44300.0
2012-12-31 09:50:00,75.98,76.2,75.89,76.14,24900.0,57.6773,57.8443,57.609,57.7988,24900.0
2012-12-31 10:00:00,76.15,76.32,76.09,76.16,17700.0,57.8064,57.9354,57.7608,57.814,17700.0
2012-12-31 10:10:00,76.18,76.29,76.18,76.19,13700.0,57.8292,57.9127,57.8292,57.8368,13700.0
2012-12-31 10:20:00,76.19,76.39,76.09,76.28,37600.0,57.8368,57.9886,57.7608,57.9051,37600.0
2012-12-31 10:30:00,76.3,76.5,76.3,76.44,19100.0,57.9203,58.0721,57.9203,58.0265,19100.0
2012-12-31 10:40:00,76.42,76.46,76.28,76.29,13200.0,58.0114,58.0417,57.9051,57.9127,13200.0
2012-12-31 10:50:00,76.28,76.28,76.14,76.17,26200.0,57.9051,57.9051,57.7988,57.8216,26200.0
2012-12-31 11:00:00,76.18,76.49,76.18,76.31,42400.0,57.8292,58.0645,57.8292,57.9279,42400.0
2012-12-31 11:10:00,76.3,76.51,76.29,76.46,41700.0,57.9203,58.0797,57.9127,58.0417,41700.0
2012-12-31 11:20:00,76.47,76.52,76.35,76.41,28900.0,58.0493,58.0873,57.9582,58.0038,28900.0
2012-12-31 11:30:00,76.42,76.46,76.24,76.24,36500.0,58.0114,58.0417,57.8747,57.8747,36500.0
2012-12-31 11:40:00,76.24,76.25,76.17,76.19,10800.0,57.8747,57.8823,57.8216,57.8368,10800.0
2012-12-31 11:50:00,76.2,76.21,76.16,76.18,17400.0,57.8443,57.8519,57.814,57.8292,17400.0
2012-12-31 12:00:00,76.17,76.24,76.14,76.17,18700.0,57.8216,57.8747,57.7988,57.8216,18700.0
2012-12-31 12:10:00,76.16,76.27,76.15,76.25,18300.0,57.814,57.8975,57.8064,57.8823,18300.0
2012-12-31 12:20:00,76.23,76.27,76.21,76.27,8700.0,57.8671,57.8975,57.8519,57.8975,8700.0
2012-12-31 12:30:00,76.28,76.38,76.25,76.33,20900.0,57.9051,57.981,57.8823,57.943,20900.0
2012-12-31 12:40:00,76.34,76.72,76.32,76.66,43500.0,57.9506,58.2391,57.9354,58.1935,43500.0
2012-12-31 12:50:00,76.64,76.65,76.39,76.44,13000.0,58.1784,58.1859,57.9886,58.0265,13000.0
2012-12-31 13:00:00,76.49,76.49,76.28,76.34,21800.0,58.0645,58.0645,57.9051,57.9506,21800.0
2012-12-31 13:10:00,76.33,76.48,76.18,76.4,62200.0,57.943,58.0569,57.8292,57.9962,62200.0
2012-12-31 13:20:00,76.37,76.51,76.37,76.47,14900.0,57.9734,58.0797,57.9734,58.0493,14900.0
2012-12-31 13:30:00,76.47,76.47,76.39,76.44,19500.0,58.0493,58.0493,57.9886,58.0265,19500.0
2012-12-31 13:40:00,76.43,76.7,76.24,76.3,63900.0,58.0189,58.2239,57.8747,57.9203,63900.0
2012-12-31 13:50:00,76.29,76.39,76.18,76.35,15400.0,57.9127,57.9886,57.8292,57.9582,15400.0
2012-12-31 14:00:00,76.34,76.5,76.33,76.5,12400.0,57.9506,58.0721,57.943,58.0721,12400.0
2012-12-31 14:10:00,76.5,76.61,76.46,76.6,34100.0,58.0721,58.1556,58.0417,58.148,34100.0
2012-12-31 14:20:00,76.59,76.74,76.59,76.73,12600.0,58.1404,58.2543,58.1404,58.2467,12600.0
2012-12-31 14:30:00,76.72,76.81,76.65,76.68,21500.0,58.2391,58.3074,58.1859,58.2087,21500.0
2012-12-31 14:40:00,76.68,76.91,76.65,76.9,29200.0,58.2087,58.3833,58.1859,58.3757,29200.0
2012-12-31 14:50:00,76.9,77.02,76.78,76.99,28900.0,58.3757,58.4668,58.2846,58.444,28900.0
2012-12-31 15:00:00,76.96,77.07,76.94,76.95,45200.0,58.4213,58.5048,58.4061,58.4137,45200.0
2012-12-31 15:10:00,76.95,76.96,76.81,76.81,34600.0,58.4137,58.4213,58.3074,58.3074,34600.0
2012-12-31 15:20:00,76.83,76.92,76.75,76.79,48800.0,58.3226,58.3909,58.2619,58.2922,48800.0
2012-12-31 15:30:00,76.8,76.97,76.77,76.95,43900.0,58.2998,58.4289,58.277,58.4137,43900.0
2012-12-31 15:40:00,76.97,77.09,76.88,77.09,103800.0,58.4289,58.52,58.3605,58.52,103800.0
2012-12-31 15:50:00,77.09,77.26,77.02,77.26,238600.0,58.52,58.649,58.4668,58.649,238600.0
2013-01-02 09:30:00,78.39,78.71,78.24,78.68,129900.0,59.5068,59.7497,59.3929,59.7269,129900.0
2013-01-02 09:40:00,78.65,78.69,78.28,78.47,85800.0,59.7042,59.7345,59.4233,59.5675,85800.0
2013-01-02 09:50:00,78.48,78.83,78.47,78.69,67000.0,59.5751,59.8408,59.5675,59.7345,67000.0
2013-01-02 10:00:00,78.7,78.91,78.65,78.82,67800.0,59.7421,59.9015,59.7042,59.8332,67800.0
2013-01-02 10:10:00,78.84,78.86,78.72,78.84,61300.0,59.8484,59.8636,59.7573,59.8484,61300.0
2013-01-02 10:20:00,78.83,78.86,78.64,78.73,42800.0,59.8408,59.8636,59.6966,59.7649,42800.0
2013-01-02 10:30:00,78.75,78.75,78.5,78.54,73800.0,59.7801,59.7801,59.5903,59.6207,73800.0
2013-01-02 10:40:00,78.56,78.6,78.38,78.44,33400.0,59.6359,59.6662,59.4992,59.5448,33400.0
2013-01-02 10:50:00,78.4,78.47,78.37,78.45,103200.0,59.5144,59.5675,59.4916,59.5524,103200.0
2013-01-02 11:00:00,78.47,78.53,78.42,78.51,27100.0,59.5675,59.6131,59.5296,59.5979,27100.0
2013-01-02 11:10:00,78.51,78.55,78.45,78.54,34000.0,59.5979,59.6283,59.5524,59.6207,34000.0
2013-01-02 11:20:00,78.52,78.6,78.48,78.48,32600.0,59.6055,59.6662,59.5751,59.5751,32600.0
2013-01-02 11:30:00,78.5,78.55,78.37,78.39,31400.0,59.5903,59.6283,59.4916,59.5068,31400.0
2013-01-02 11:40:00,78.37,78.52,78.37,78.5,31500.0,59.4916,59.6055,59.4916,59.5903,31500.0
2013-01-02 11:50:00,78.5,78.54,78.46,78.46,25500.0,59.5903,59.6207,59.5599,59.5599,25500.0
2013-01-02 12:00:00,78.48,78.65,78.45,78.6,57600.0,59.5751,59.7042,59.5524,59.6662,57600.0
2013-01-02 12:10:00,78.61,78.62,78.53,78.55,35600.0,59.6738,59.6814,59.6131,59.6283,35600.0
2013-01-02 12:20:00,78.55,78.59,78.5,78.54,27500.0,59.6283,59.6586,59.5903,59.6207,27500.0
2013-01-02 12:30:00,78.53,78.57,78.5,78.56,26800.0,59.6131,59.6434,59.5903,59.6359,26800.0
2013-01-02 12:40:00,78.55,78.56,78.5,78.54,24500.0,59.6283,59.6359,59.5903,59.6207,24500.0
2013-01-02 12:50:00,78.53,78.59,78.38,78.42,67900.0,59.6131,59.6586,59.4992,59.5296,67900.0
2013-01-02 13:00:00,78.43,78.53,78.42,78.51,41700.0,59.5372,59.6131,59.5296,59.5979,41700.0
2013-01-02 13:10:00,78.51,78.52,78.45,78.51,46200.0,59.5979,59.6055,59.5524,59.5979,46200.0
2013-01-02 13:20:00,78.52,78.65,78.47,78.6,94800.0,59.6055,59.7042,59.5675,59.6662,94800.0
2013-01-02 13:30:00,78.6,78.62,78.41,78.47,80700.0,59.6662,59.6814,59.522,59.5675,80700.0
2013-01-02 13:40:00,78.47,78.5,78.43,78.46,86800.0,59.5675,59.5903,59.5372,59.5599,86800.0
2013-01-02 13:50:00,78.45,78.5,78.44,78.45,54100.0,59.5524,59.5903,59.5448,59.5524,54100.0
2013-01-02 14:00:00,78.46,78.54,78.43,78.51,39600.0,59.5599,59.6207,59.5372,59.5979,39600.0
2013-01-02 14:10:00,78.51,78.6,78.51,78.56,58300.0,59.5979,59.6662,59.5979,59.6359,58300.0
2013-01-02 14:20:00,78.58,78.67,78.52,78.52,33700.0,59.651,59.7194,59.6055,59.6055,33700.0
2013-01-02 14:30:00,78.52,78.55,78.42,78.45,42200.0,59.6055,59.6283,59.5296,59.5524,42200.0
2013-01-02 14:40:00,78.45,78.54,78.41,78.53,52900.0,59.5524,59.6207,59.522,59.6131,52900.0
2013-01-02 14:50:00,78.55,78.66,78.55,78.64,54300.0,59.6283,59.7118,59.6283,59.6966,54300.0
2013-01-02 15:00:00,78.64,78.72,78.6,78.71,84000.0,59.6966,59.7573,59.6662,59.7497,84000.0
2013-01-02 15:10:00,78.7,78.78,78.68,78.76,86300.0,59.7421,59.8029,59.7269,59.7877,86300.0
2013-01-02 15:20:00,78.76,78.82,78.73,78.77,104900.0,59.7877,59.8332,59.7649,59.7953,104900.0
2013-01-02 15:30:00,78.78,78.84,78.73,78.78,119500.0,59.8029,59.8484,59.7649,59.8029,119500.0
2013-01-02 15:40:00,78.78,78.9,78.75,78.77,121700.0,59.8029,59.894,59.7801,59.7953,121700.0
2013-01-02 15:50:00,78.76,79.04,78.76,79.01,325500.0,59.7877,60.0002,59.7877,59.9775,325500.0
2013-01-03 09:30:00,78.37,78.47,77.5,77.58,195600.0,59.4916,59.5675,58.8312,58.8919,195600.0
2013-01-03 09:40:00,77.55,77.75,77.5,77.71,107200.0,58.8692,59.021,58.8312,58.9906,107200.0
2013-01-03 09:50:00,77.7,77.72,77.59,77.65,150500.0,58.983,58.9982,58.8995,58.9451,150500.0
2013-01-03 10:00:00,77.66,77.69,77.51,77.66,71000.0,58.9527,58.9754,58.8388,58.9527,71000.0
2013-01-03 10:10:00,77.65,77.65,77.16,77.16,200500.0,58.9451,58.9451,58.5731,58.5731,200500.0
2013-01-03 10:20:00,77.16,77.31,77.03,77.29,197100.0,58.5731,58.687,58.4744,58.6718,197100.0
2013-01-03 10:30:00,77.29,77.54,77.29,77.41,119500.0,58.6718,58.8616,58.6718,58.7629,119500.0
2013-01-03 10:40:00,77.41,77.43,77.35,77.36,97300.0,58.7629,58.7781,58.7173,58.7249,97300.0
2013-01-03 10:50:00,77.36,77.36,77.16,77.19,97100.0,58.7249,58.7249,58.5731,58.5959,97100.0
2013-01-03 11:00:00,77.19,77.29,77.01,77.07,139200.0,58.5959,58.6718,58.4592,58.5048,139200.0
2013-01-03 11:10:00,77.08,77.43,77.07,77.35,65300.0,58.5124,58.7781,58.5048,58.7173,65300.0
2013-01-03 11:20:00,77.37,77.41,77.28,77.3,55500.0,58.7325,58.7629,58.6642,58.6794,55500.0
2013-01-03 11:30:00,77.3,77.3,77.14,77.15,87100.0,58.6794,58.6794,58.5579,58.5655,87100.0
2013-01-03 11:40:00,77.15,77.15,76.97,77.0,114900.0,58.5655,58.5655,58.4289,58.4516,114900.0
2013-01-03 11:50:00,77.01,77.02,76.96,77.0,81900.0,58.4592,58.4668,58.4213,58.4516,81900.0
2013-01-03 12:00:00,76.99,77.01,76.98,77.0,51100.0,58.444,58.4592,58.4365,58.4516,51100.0
2013-01-03 12:10:00,77.0,77.01,76.98,76.99,93600.0,58.4516,58.4592,58.4365,58.444,93600.0
2013-01-03 12:20:00,76.99,77.0,76.98,77.0,89800.0,58.444,58.4516,58.4365,58.4516,89800.0
2013-01-03 12:30:00,77.0,77.09,76.86,76.87,124600.0,58.4516,58.52,58.3454,58.353,124600.0
2013-01-03 12:40:00,76.87,76.9,76.85,76.89,56100.0,58.353,58.3757,58.3378,58.3681,56100.0
2013-01-03 12:50:00,76.89,76.92,76.84,76.9,66300.0,58.3681,58.3909,58.3302,58.3757,66300.0
2013-01-03 13:00:00,76.9,76.95,76.87,76.88,24900.0,58.3757,58.4137,58.353,58.3605,24900.0
2013-01-03 13:10:00,76.87,76.95,76.87,76.94,44000.0,58.353,58.4137,58.353,58.4061,44000.0
2013-01-03 13:20:00,76.96,77.09,76.93,77.09,37400.0,58.4213,58.52,58.3985,58.52,37400.0
2013-01-03 13:30:00,77.07,77.22,77.07,77.17,73600.0,58.5048,58.6186,58.5048,58.5807,73600.0
2013-01-03 13:40:00,77.21,77.24,77.15,77.2,44000.0,58.6111,58.6338,58.5655,58.6035,44000.0
2013-01-03 13:50:00,77.21,77.33,77.19,77.33,75900.0,58.6111,58.7021,58.5959,58.7021,75900.0
2013-01-03 14:00:00,77.33,77.33,77.11,77.15,105000.0,58.7021,58.7021,58.5351,58.5655,105000.0
2013-01-03 14:10:00,77.15,77.16,77.05,77.08,40400.0,58.5655,58.5731,58.4896,58.5124,40400.0
2013-01-03 14:20:00,77.09,77.09,76.96,76.98,53000.0,58.52,58.52,58.4213,58.4365,53000.0
2013-01-03 14:30:00,76.96,77.01,76.9,76.91,74500.0,58.4213,58.4592,58.3757,58.3833,74500.0
2013-01-03 14:40:00,76.91,76.92,76.82,76.86,69800.0,58.3833,58.3909,58.315,58.3454,69800.0
2013-01-03 14:50:00,76.85,76.96,76.8,76.95,87200.0,58.3378,58.4213,58.2998,58.4137,87200.0
2013-01-03 15:00:00,76.95,77.04,76.95,77.0,81700.0,58.4137,58.482,58.4137,58.4516,81700.0
2013-01-03 15:10:00,76.99,77.07,76.93,77.02,83500.0,58.444,58.5048,58.3985,58.4668,83500.0
2013-01-03 15:20:00,77.02,77.06,76.98,77.02,120700.0,58.4668,58.4972,58.4365,58.4668,120700.0
2013-01-03 15:30:00,77.01,77.03,76.95,76.98,136600.0,58.4592,58.4744,58.4137,58.4365,136600.0
2013-01-03 15:40:00,76.99,77.16,76.97,77.1,156000.0,58.444,58.5731,58.4289,58.5275,156000.0
2013-01-03 15:50:00,77.11,77.15,76.92,77.13,437000.0,58.5351,58.5655,58.3909,58.5503,437000.0
2013-01-04 09:30:00,77.28,77.41,77.02,77.18,42400.0,58.6642,58.7629,58.4668,58.5883,42400.0
2013-01-04 09:40:00,77.21,77.38,77.1,77.28,45500.0,58.6111,58.7401,58.5275,58.6642,45500.0
2013-01-04 09:50:00,77.27,77.35,77.22,77.35,35100.0,58.6566,58.7173,58.6186,58.7173,35100.0
2013-01-04 10:00:00,77.33,77.39,77.05,77.07,39500.0,58.7021,58.7477,58.4896,58.5048,39500.0
2013-01-04 10:10:00,77.07,77.11,76.96,77.0,37700.0,58.5048,58.5351,58.4213,58.4516,37700.0
2013-01-04 10:20:00,77.01,77.17,77.0,77.13,30400.0,58.4592,58.5807,58.4516,58.5503,30400.0
2013-01-04 10:30:00,77.13,77.15,76.94,76.94,25200.0,58.5503,58.5655,58.4061,58.4061,25200.0
2013-01-04 10:40:00,76.95,77.01,76.81,76.88,42300.0,58.4137,58.4592,58.3074,58.3605,42300.0
2013-01-04 10:50:00,76.89,76.92,76.82,76.82,38300.0,58.3681,58.3909,58.315,58.315,38300.0
2013-01-04 11:00:00,76.82,76.9,76.81,76.83,24500.0,58.315,58.3757,58.3074,58.3226,24500.0
2013-01-04 11:10:00,76.83,76.84,76.64,76.72,43000.0,58.3226,58.3302,58.1784,58.2391,43000.0
2013-01-04 11:20:00,76.72,76.73,76.61,76.73,39100.0,58.2391,58.2467,58.1556,58.2467,39100.0
2013-01-04 11:30:00,76.73,76.92,76.73,76.91,63000.0,58.2467,58.3909,58.2467,58.3833,63000.0
2013-01-04 11:40:00,76.9,77.0,76.9,76.98,25600.0,58.3757,58.4516,58.3757,58.4365,25600.0
2013-01-04 11:50:00,76.99,77.08,76.98,77.05,88800.0,58.444,58.5124,58.4365,58.4896,88800.0
2013-01-04 12:00:00,77.06,77.12,77.03,77.04,30700.0,58.4972,58.5427,58.4744,58.482,30700.0
2013-01-04 12:10:00,77.05,77.07,77.01,77.02,37900.0,58.4896,58.5048,58.4592,58.4668,37900.0
2013-01-04 12:20:00,77.04,77.1,77.04,77.08,21600.0,58.482,58.5275,58.482,58.5124,21600.0
2013-01-04 12:30:00,77.09,77.11,77.04,77.07,20300.0,58.52,58.5351,58.482,58.5048,20300.0
2013-01-04 12:40:00,77.05,77.07,77.0,77.02,30600.0,58.4896,58.5048,58.4516,58.4668,30600.0
2013-01-04 12:50:00,77.01,77.04,76.93,76.98,21300.0,58.4592,58.482,58.3985,58.4365,21300.0
2013-01-04 13:00:00,76.99,77.0,76.96,76.97,16600.0,58.444,58.4516,58.4213,58.4289,16600.0
2013-01-04 13:10:00,76.98,77.0,76.96,76.96,11500.0,58.4365,58.4516,58.4213,58.4213,11500.0
2013-01-04 13:20:00,76.95,76.98,76.9,76.97,31700.0,58.4137,58.4365,58.3757,58.4289,31700.0
2013-01-04 13:30:00,76.98,76.99,76.92,76.92,17500.0,58.4365,58.444,58.3909,58.3909,17500.0
2013-01-04 13:40:00,76.92,76.96,76.9,76.91,50300.0,58.3909,58.4213,58.3757,58.3833,50300.0
2013-01-04 13:50:00,76.91,76.93,76.87,76.91,65500.0,58.3833,58.3985,58.353,58.3833,65500.0
2013-01-04 14:00:00,76.92,76.97,76.91,76.94,31600.0,58.3909,58.4289,58.3833,58.4061,31600.0
2013-01-04 14:10:00,76.94,76.96,76.88,76.93,22000.0,58.4061,58.4213,58.3605,58.3985,22000.0
2013-01-04 14:20:00,76.95,76.97,76.89,76.91,36800.0,58.4137,58.4289,58.3681,58.3833,36800.0
2013-01-04 14:30:00,76.91,77.0,76.91,77.0,34900.0,58.3833,58.4516,58.3833,58.4516,34900.0
2013-01-04 14:40:00,76.99,77.0,76.94,76.94,28300.0,58.444,58.4516,58.4061,58.4061,28300.0
2013-01-04 14:50:00,76.95,77.0,76.92,76.98,30500.0,58.4137,58.4516,58.3909,58.4365,30500.0
2013-01-04 15:00:00,76.97,77.01,76.96,76.96,45300.0,58.4289,58.4592,58.4213,58.4213,45300.0
2013-01-04 15:10:00,76.97,76.98,76.93,76.95,59400.0,58.4289,58.4365,58.3985,58.4137,59400.0
2013-01-04 15:20:00,76.95,77.03,76.92,77.0,59800.0,58.4137,58.4744,58.3909,58.4516,59800.0
2013-01-04 15:30:00,77.0,77.04,76.99,77.04,69600.0,58.4516,58.482,58.444,58.482,69600.0
2013-01-04 15:40:00,77.04,77.2,77.02,77.13,113700.0,58.482,58.6035,58.4668,58.5503,113700.0
2013-01-04 15:50:00,77.12,77.24,77.03,77.04,510000.0,58.5427,58.6338,58.4744,58.482,510000.0
2013-01-07 09:30:00,76.82,77.17,76.71,76.97,46000.0,58.315,58.5807,58.2315,58.4289,46000.0
2013-01-07 09:40:00,76.95,77.03,76.88,77.0,32000.0,58.4137,58.4744,58.3605,58.4516,32000.0
2013-01-07 09:50:00,77.0,77.0,76.93,76.96,55700.0,58.4516,58.4516,58.3985,58.4213,55700.0
2013-01-07 10:00:00,76.95,77.07,76.85,76.85,81100.0,58.4137,58.5048,58.3378,58.3378,81100.0
2013-01-07 10:10:00,76.85,77.0,76.83,76.89,26500.0,58.3378,58.4516,58.3226,58.3681,26500.0
2013-01-07 10:20:00,76.91,76.93,76.74,76.79,21400.0,58.3833,58.3985,58.2543,58.2922,21400.0
2013-01-07 10:30:00,76.78,77.01,76.78,77.01,36200.0,58.2846,58.4592,58.2846,58.4592,36200.0
2013-01-07 10:40:00,77.01,77.06,76.95,76.99,30800.0,58.4592,58.4972,58.4137,58.444,30800.0
2013-01-07 10:50:00,76.98,77.01,76.95,76.97,20500.0,58.4365,58.4592,58.4137,58.4289,20500.0
2013-01-07 11:00:00,76.98,77.08,76.98,77.06,29000.0,58.4365,58.5124,58.4365,58.4972,29000.0
2013-01-07 11:10:00,77.06,77.09,77.01,77.03,14700.0,58.4972,58.52,58.4592,58.4744,14700.0
2013-01-07 11:20:00,77.04,77.07,76.99,77.05,12000.0,58.482,58.5048,58.444,58.4896,12000.0
2013-01-07 11:30:00,77.06,77.12,77.05,77.09,28100.0,58.4972,58.5427,58.4896,58.52,28100.0
2013-01-07 11:40:00,77.08,77.11,76.87,76.93,35200.0,58.5124,58.5351,58.353,58.3985,35200.0
2013-01-07 11:50:00,76.94,76.98,76.85,76.97,14300.0,58.4061,58.4365,58.3378,58.4289,14300.0
2013-01-07 12:00:00,76.97,77.02,76.94,76.98,22000.0,58.4289,58.4668,58.4061,58.4365,22000.0
2013-01-07 12:10:00,76.98,77.08,76.98,77.06,28000.0,58.4365,58.5124,58.4365,58.4972,28000.0
2013-01-07 12:20:00,77.05,77.09,76.96,76.99,40600.0,58.4896,58.52,58.4213,58.444,40600.0
2013-01-07 12:30:00,76.99,77.02,76.95,77.0,26500.0,58.444,58.4668,58.4137,58.4516,26500.0
2013-01-07 12:40:00,77.0,77.06,76.95,77.03,36500.0,58.4516,58.4972,58.4137,58.4744,36500.0
2013-01-07 12:50:00,77.03,77.05,76.98,76.99,25800.0,58.4744,58.4896,58.4365,58.444,25800.0
2013-01-07 13:00:00,77.0,77.02,76.92,77.0,59500.0,58.4516,58.4668,58.3909,58.4516,59500.0
2013-01-07 13:10:00,76.99,77.01,76.95,77.0,28900.0,58.444,58.4592,58.4137,58.4516,28900.0
2013-01-07 13:20:00,77.0,77.07,77.0,77.04,21400.0,58.4516,58.5048,58.4516,58.482,21400.0
2013-01-07 13:30:00,77.04,77.05,76.98,77.01,36100.0,58.482,58.4896,58.4365,58.4592,36100.0
2013-01-07 13:40:00,76.99,77.0,76.95,76.97,15500.0,58.444,58.4516,58.4137,58.4289,15500.0
2013-01-07 13:50:00,76.97,77.01,76.97,76.98,19800.0,58.4289,58.4592,58.4289,58.4365,19800.0
2013-01-07 14:00:00,76.98,77.07,76.96,77.06,24500.0,58.4365,58.5048,58.4213,58.4972,24500.0
2013-01-07 14:10:00,77.06,77.09,76.97,76.99,80600.0,58.4972,58.52,58.4289,58.444,80600.0
2013-01-07 14:20:00,77.0,77.06,76.98,77.03,42000.0,58.4516,58.4972,58.4365,58.4744,42000.0
2013-01-07 14:30:00,77.02,77.11,77.02,77.09,11700.0,58.4668,58.5351,58.4668,58.52,11700.0
2013-01-07 14:40:00,77.08,77.19,77.08,77.15,28800.0,58.5124,58.5959,58.5124,58.5655,28800.0
2013-01-07 14:50:00,77.13,77.15,77.03,77.08,41200.0,58.5503,58.5655,58.4744,58.5124,41200.0
2013-01-07 15:00:00,77.09,77.11,77.02,77.03,27400.0,58.52,58.5351,58.4668,58.4744,27400.0
2013-01-07 15:10:00,77.03,77.03,76.99,77.0,41600.0,58.4744,58.4744,58.444,58.4516,41600.0
2013-01-07 15:20:00,77.0,77.11,77.0,77.07,32700.0,58.4516,58.5351,58.4516,58.5048,32700.0
2013-01-07 15:30:00,77.08,77.1,76.98,76.99,67800.0,58.5124,58.5275,58.4365,58.444,67800.0
2013-01-07 15:40:00,76.99,77.04,76.98,77.01,45200.0,58.444,58.482,58.4365,58.4592,45200.0
2013-01-07 15:50:00,77.01,77.03,76.94,76.96,193400.0,58.4592,58.4744,58.4061,58.4213,193400.0
2013-01-08 09:30:00,76.98,77.2,76.93,77.11,39200.0,58.4365,58.6035,58.3985,58.5351,39200.0
2013-01-08 09:40:00,77.14,77.43,77.11,77.3,75200.0,58.5579,58.7781,58.5351,58.6794,75200.0
2013-01-08 09:50:00,77.29,77.31,77.11,77.13,43400.0,58.6718,58.687,58.5351,58.5503,43400.0
2013-01-08 10:00:00,77.16,77.17,76.87,76.99,68700.0,58.5731,58.5807,58.353,58.444,68700.0
2013-01-08 10:10:00,76.98,77.0,76.84,76.88,78200.0,58.4365,58.4516,58.3302,58.3605,78200.0
2013-01-08 10:20:00,76.88,76.95,76.85,76.92,80700.0,58.3605,58.4137,58.3378,58.3909,80700.0
2013-01-08 10:30:00,76.93,77.05,76.92,76.95,36000.0,58.3985,58.4896,58.3909,58.4137,36000.0
2013-01-08 10:40:00,76.94,77.0,76.89,76.92,33300.0,58.4061,58.4516,58.3681,58.3909,33300.0
2013-01-08 10:50:00,76.91,76.94,76.87,76.94,17400.0,58.3833,58.4061,58.353,58.4061,17400.0
2013-01-08 11:00:00,76.96,76.99,76.91,76.92,20100.0,58.4213,58.444,58.3833,58.3909,20100.0
2013-01-08 11:10:00,76.92,76.95,76.9,76.9,44200.0,58.3909,58.4137,58.3757,58.3757,44200.0
2013-01-08 11:20:00,76.9,76.99,76.9,76.96,22600.0,58.3757,58.444,58.3757,58.4213,22600.0
2013-01-08 11:30:00,76.95,77.07,76.95,77.05,24800.0,58.4137,58.5048,58.4137,58.4896,24800.0
2013-01-08 11:40:00,77.05,77.15,77.04,77.1,31700.0,58.4896,58.5655,58.482,58.5275,31700.0
2013-01-08 11:50:00,77.09,77.13,77.07,77.07,40700.0,58.52,58.5503,58.5048,58.5048,40700.0
2013-01-08 12:00:00,77.08,77.14,77.08,77.11,33400.0,58.5124,58.5579,58.5124,58.5351,33400.0
2013-01-08 12:10:00,77.11,77.13,77.08,77.09,34100.0,58.5351,58.5503,58.5124,58.52,34100.0
2013-01-08 12:20:00,77.1,77.12,77.08,77.09,20100.0,58.5275,58.5427,58.5124,58.52,20100.0
2013-01-08 12:30:00,77.09,77.11,77.04,77.04,34800.0,58.52,58.5351,58.482,58.482,34800.0
2013-01-08 12:40:00,77.05,77.05,76.94,76.96,22900.0,58.4896,58.4896,58.4061,58.4213,22900.0
2013-01-08 12:50:00,76.96,77.02,76.94,77.0,18700.0,58.4213,58.4668,58.4061,58.4516,18700.0
2013-01-08 13:00:00,77.02,77.06,77.01,77.05,22000.0,58.4668,58.4972,58.4592,58.4896,22000.0
2013-01-08 13:10:00,77.05,77.06,77.01,77.02,21400.0,58.4896,58.4972,58.4592,58.4668,21400.0
2013-01-08 13:20:00,77.03,77.11,77.03,77.1,25300.0,58.4744,58.5351,58.4744,58.5275,25300.0
2013-01-08 13:30:00,77.1,77.18,77.09,77.15,45100.0,58.5275,58.5883,58.52,58.5655,45100.0
2013-01-08 13:40:00,77.15,77.15,77.05,77.08,22100.0,58.5655,58.5655,58.4896,58.5124,22100.0
2013-01-08 13:50:00,77.09,77.21,77.05,77.19,63100.0,58.52,58.6111,58.4896,58.5959,63100.0
2013-01-08 14:00:00,77.19,77.28,77.17,77.26,52900.0,58.5959,58.6642,58.5807,58.649,52900.0
2013-01-08 14:10:00,77.26,77.3,77.23,77.24,33600.0,58.649,58.6794,58.6262,58.6338,33600.0
2013-01-08 14:20:00,77.23,77.3,77.2,77.25,85400.0,58.6262,58.6794,58.6035,58.6414,85400.0
2013-01-08 14:30:00,77.26,77.27,77.21,77.25,23800.0,58.649,58.6566,58.6111,58.6414,23800.0
2013-01-08 14:40:00,77.24,77.24,77.15,77.2,34800.0,58.6338,58.6338,58.5655,58.6035,34800.0
2013-01-08 14:50:00,77.2,77.2,77.18,77.2,24200.0,58.6035,58.6035,58.5883,58.6035,24200.0
2013-01-08 15:00:00,77.2,77.2,77.15,77.2,39700.0,58.6035,58.6035,58.5655,58.6035,39700.0
2013-01-08 15:10:00,77.2,77.31,77.18,77.31,41400.0,58.6035,58.687,58.5883,58.687,41400.0
2013-01-08 15:20:00,77.32,77.36,77.25,77.29,30200.0,58.6946,58.7249,58.6414,58.6718,30200.0
2013-01-08 15:30:00,77.29,77.31,77.28,77.3,86300.0,58.6718,58.687,58.6642,58.6794,86300.0
2013-01-08 15:40:00,77.3,77.38,77.29,77.35,112700.0,58.6794,58.7401,58.6718,58.7173,112700.0
2013-01-08 15:50:00,77.34,77.45,77.27,77.28,322400.0,58.7097,58.7932,58.6566,58.6642,322400.0
2013-01-09 09:30:00,77.53,77.65,77.37,77.6,84200.0,58.854,58.9451,58.7325,58.9071,84200.0
2013-01-09 09:40:00,77.6,77.69,77.56,77.56,52300.0,58.9071,58.9754,58.8767,58.8767,52300.0
2013-01-09 09:50:00,77.57,77.65,77.5,77.57,95500.0,58.8843,58.9451,58.8312,58.8843,95500.0
2013-01-09 10:00:00,77.59,77.74,77.59,77.74,19100.0,58.8995,59.0134,58.8995,59.0134,19100.0
2013-01-09 10:10:00,77.73,77.85,77.72,77.83,14700.0,59.0058,59.0969,58.9982,59.0817,14700.0
2013-01-09 10:20:00,77.82,77.83,77.77,77.8,14200.0,59.0741,59.0817,59.0362,59.0589,14200.0
2013-01-09 10:30:00,77.78,77.83,77.75,77.83,35200.0,59.0437,59.0817,59.021,59.0817,35200.0
2013-01-09 10:40:00,77.83,77.89,77.78,77.89,26500.0,59.0817,59.1272,59.0437,59.1272,26500.0
2013-01-09 10:50:00,77.89,77.95,77.84,77.94,31100.0,59.1272,59.1728,59.0893,59.1652,31100.0
2013-01-09 11:00:00,77.94,77.95,77.86,77.88,50100.0,59.1652,59.1728,59.1045,59.1197,50100.0
2013-01-09 11:10:00,77.87,77.94,77.84,77.88,24900.0,59.1121,59.1652,59.0893,59.1197,24900.0
2013-01-09 11:20:00,77.87,77.91,77.81,77.83,23500.0,59.1121,59.1424,59.0665,59.0817,23500.0
2013-01-09 11:30:00,77.83,77.89,77.79,77.8,26300.0,59.0817,59.1272,59.0513,59.0589,26300.0
2013-01-09 11:40:00,77.8,77.83,77.74,77.77,9400.0,59.0589,59.0817,59.0134,59.0362,9400.0
2013-01-09 11:50:00,77.77,77.79,77.67,77.77,23000.0,59.0362,59.0513,58.9602,59.0362,23000.0
2013-01-09 12:00:00,77.77,77.81,77.75,77.77,13600.0,59.0362,59.0665,59.021,59.0362,13600.0
2013-01-09 12:10:00,77.79,77.79,77.73,77.76,11300.0,59.0513,59.0513,59.0058,59.0286,11300.0
2013-01-09 12:20:00,77.77,77.79,77.69,77.79,22700.0,59.0362,59.0513,58.9754,59.0513,22700.0
2013-01-09 12:30:00,77.76,77.79,77.73,77.77,29300.0,59.0286,59.0513,59.0058,59.0362,29300.0
2013-01-09 12:40:00,77.77,77.77,77.65,77.71,17200.0,59.0362,59.0362,58.9451,58.9906,17200.0
2013-01-09 12:50:00,77.7,77.73,77.66,77.71,51600.0,58.983,59.0058,58.9527,58.9906,51600.0
2013-01-09 13:00:00,77.69,77.69,77.57,77.61,13700.0,58.9754,58.9754,58.8843,58.9147,13700.0
2013-01-09 13:10:00,77.62,77.7,77.62,77.69,18000.0,58.9223,58.983,58.9223,58.9754,18000.0
2013-01-09 13:20:00,77.7,77.7,77.66,77.69,16600.0,58.983,58.983,58.9527,58.9754,16600.0
2013-01-09 13:30:00,77.69,77.72,77.64,77.67,21000.0,58.9754,58.9982,58.9375,58.9602,21000.0
2013-01-09 13:40:00,77.67,77.68,77.6,77.6,24700.0,58.9602,58.9678,58.9071,58.9071,24700.0
2013-01-09 13:50:00,77.6,77.62,77.55,77.56,89800.0,58.9071,58.9223,58.8692,58.8767,89800.0
2013-01-09 14:00:00,77.56,77.65,77.5,77.59,22000.0,58.8767,58.9451,58.8312,58.8995,22000.0
2013-01-09 14:10:00,77.58,77.65,77.57,77.65,19200.0,58.8919,58.9451,58.8843,58.9451,19200.0
2013-01-09 14:20:00,77.64,77.64,77.61,77.61,22400.0,58.9375,58.9375,58.9147,58.9147,22400.0
2013-01-09 14:30:00,77.62,77.65,77.58,77.58,21000.0,58.9223,58.9451,58.8919,58.8919,21000.0
2013-01-09 14:40:00,77.6,77.64,77.57,77.57,15400.0,58.9071,58.9375,58.8843,58.8843,15400.0
2013-01-09 14:50:00,77.58,77.6,77.43,77.49,31100.0,58.8919,58.9071,58.7781,58.8236,31100.0
2013-01-09 15:00:00,77.48,77.51,77.43,77.45,34400.0,58.816,58.8388,58.7781,58.7932,34400.0
2013-01-09 15:10:00,77.45,77.48,77.43,77.45,37800.0,58.7932,58.816,58.7781,58.7932,37800.0
2013-01-09 15:20:00,77.46,77.65,77.45,77.65,39200.0,58.8008,58.9451,58.7932,58.9451,39200.0
2013-01-09 15:30:00,77.64,77.65,77.59,77.59,54700.0,58.9375,58.9451,58.8995,58.8995,54700.0
2013-01-09 15:40:00,77.6,77.68,77.59,77.65,62500.0,58.9071,58.9678,58.8995,58.9451,62500.0
2013-01-09 15:50:00,77.64,77.74,77.61,77.7,189300.0,58.9375,59.0134,58.9147,58.983,189300.0
2013-01-10 09:30:00,78.18,78.87,78.16,78.77,130100.0,59.3474,59.8712,59.3322,59.7953,130100.0
2013-01-10 09:40:00,78.74,78.74,78.3,78.35,84300.0,59.7725,59.7725,59.4385,59.4764,84300.0
2013-01-10 09:50:00,78.36,78.53,78.27,78.49,92400.0,59.484,59.6131,59.4157,59.5827,92400.0
2013-01-10 10:00:00,78.49,78.5,78.36,78.41,47700.0,59.5827,59.5903,59.484,59.522,47700.0
2013-01-10 10:10:00,78.42,78.46,78.23,78.39,75300.0,59.5296,59.5599,59.3853,59.5068,75300.0
2013-01-10 10:20:00,78.38,78.42,78.24,78.27,54300.0,59.4992,59.5296,59.3929,59.4157,54300.0
2013-01-10 10:30:00,78.29,78.32,78.2,78.32,84600.0,59.4309,59.4537,59.3626,59.4537,84600.0
2013-01-10 10:40:00,78.33,78.35,78.26,78.3,39300.0,59.4613,59.4764,59.4081,59.4385,39300.0
2013-01-10 10:50:00,78.31,78.36,78.21,78.21,54800.0,59.4461,59.484,59.3702,59.3702,54800.0
2013-01-10 11:00:00,78.2,78.31,78.15,78.26,26300.0,59.3626,59.4461,59.3246,59.4081,26300.0
2013-01-10 11:10:00,78.24,78.24,78.05,78.05,35600.0,59.3929,59.3929,59.2487,59.2487,35600.0
2013-01-10 11:20:00,78.04,78.04,77.91,77.96,38000.0,59.2411,59.2411,59.1424,59.1804,38000.0
2013-01-10 11:30:00,77.97,78.1,77.97,78.03,43700.0,59.188,59.2867,59.188,59.2335,43700.0
2013-01-10 11:40:00,78.03,78.22,78.0,78.22,39300.0,59.2335,59.3778,59.2108,59.3778,39300.0
2013-01-10 11:50:00,78.21,78.24,78.08,78.14,24700.0,59.3702,59.3929,59.2715,59.317,24700.0
2013-01-10 12:00:00,78.13,78.24,78.01,78.22,67000.0,59.3094,59.3929,59.2183,59.3778,67000.0
2013-01-10 12:10:00,78.21,78.24,78.13,78.23,34900.0,59.3702,59.3929,59.3094,59.3853,34900.0
2013-01-10 12:20:00,78.23,78.28,78.2,78.22,32600.0,59.3853,59.4233,59.3626,59.3778,32600.0
2013-01-10 12:30:00,78.21,78.23,78.17,78.17,23900.0,59.3702,59.3853,59.3398,59.3398,23900.0
2013-01-10 12:40:00,78.19,78.36,78.19,78.35,64700.0,59.355,59.484,59.355,59.4764,64700.0
2013-01-10 12:50:00,78.35,78.47,78.28,78.47,31600.0,59.4764,59.5675,59.4233,59.5675,31600.0
2013-01-10 13:00:00,78.47,78.48,78.31,78.36,28600.0,59.5675,59.5751,59.4461,59.484,28600.0
2013-01-10 13:10:00,78.35,78.37,78.28,78.29,27500.0,59.4764,59.4916,59.4233,59.4309,27500.0
2013-01-10 13:20:00,78.28,78.34,78.23,78.25,45000.0,59.4233,59.4688,59.3853,59.4005,45000.0
2013-01-10 13:30:00,78.24,78.27,78.18,78.2,118700.0,59.3929,59.4157,59.3474,59.3626,118700.0
2013-01-10 13:40:00,78.18,78.22,78.12,78.17,57700.0,59.3474,59.3778,59.3018,59.3398,57700.0
2013-01-10 13:50:00,78.18,78.24,78.15,78.2,28600.0,59.3474,59.3929,59.3246,59.3626,28600.0
2013-01-10 14:00:00,78.18,78.26,78.18,78.25,45700.0,59.3474,59.4081,59.3474,59.4005,45700.0
2013-01-10 14:10:00,78.24,78.25,78.14,78.15,28000.0,59.3929,59.4005,59.317,59.3246,28000.0
2013-01-10 14:20:00,78.15,78.17,78.07,78.12,36000.0,59.3246,59.3398,59.2639,59.3018,36000.0
2013-01-10 14:30:00,78.13,78.2,78.1,78.17,42900.0,59.3094,59.3626,59.2867,59.3398,42900.0
2013-01-10 14:40:00,78.18,78.29,78.15,78.28,44900.0,59.3474,59.4309,59.3246,59.4233,44900.0
2013-01-10 14:50:00,78.28,78.4,78.28,78.38,54900.0,59.4233,59.5144,59.4233,59.4992,54900.0
2013-01-10 15:00:00,78.38,78.44,78.32,78.42,43700.0,59.4992,59.5448,59.4537,59.5296,43700.0
2013-01-10 15:10:00,78.42,78.46,78.31,78.39,44500.0,59.5296,59.5599,59.4461,59.5068,44500.0
2013-01-10 15:20:00,78.39,78.46,78.36,78.42,153700.0,59.5068,59.5599,59.484,59.5296,153700.0
2013-01-10 15:30:00,78.41,78.51,78.37,78.5,89600.0,59.522,59.5979,59.4916,59.5903,89600.0
2013-01-10 15:40:00,78.5,78.62,78.47,78.61,129100.0,59.5903,59.6814,59.5675,59.6738,129100.0
2013-01-10 15:50:00,78.61,78.66,78.53,78.66,254000.0,59.6738,59.7118,59.6131,59.7118,254000.0
2013-01-11 09:30:00,78.8,78.98,78.54,78.88,74300.0,59.818,59.9547,59.6207,59.8788,74300.0
2013-01-11 09:40:00,78.9,79.0,78.66,78.7,43600.0,59.894,59.9699,59.7118,59.7421,43600.0
2013-01-11 09:50:00,78.69,78.92,78.64,78.91,128600.0,59.7345,59.9091,59.6966,59.9015,128600.0
2013-01-11 10:00:00,78.93,78.93,78.78,78.85,87700.0,59.9167,59.9167,59.8029,59.856,87700.0
2013-01-11 10:10:00,78.85,79.05,78.73,78.96,62800.0,59.856,60.0078,59.7649,59.9395,62800.0
2013-01-11 10:20:00,78.96,78.97,78.84,78.89,53300.0,59.9395,59.9471,59.8484,59.8864,53300.0
2013-01-11 10:30:00,78.88,78.89,78.79,78.84,43100.0,59.8788,59.8864,59.8104,59.8484,43100.0
2013-01-11 10:40:00,78.85,78.85,78.73,78.82,50800.0,59.856,59.856,59.7649,59.8332,50800.0
2013-01-11 10:50:00,78.83,78.83,78.78,78.81,19500.0,59.8408,59.8408,59.8029,59.8256,19500.0
2013-01-11 11:00:00,78.8,78.85,78.79,78.83,29700.0,59.818,59.856,59.8104,59.8408,29700.0
2013-01-11 11:10:00,78.83,78.85,78.79,78.81,27900.0,59.8408,59.856,59.8104,59.8256,27900.0
2013-01-11 11:20:00,78.81,78.85,78.78,78.82,25300.0,59.8256,59.856,59.8029,59.8332,25300.0
2013-01-11 11:30:00,78.81,78.83,78.79,78.79,21200.0,59.8256,59.8408,59.8104,59.8104,21200.0
2013-01-11 11:40:00,78.79,78.83,78.77,78.77,57000.0,59.8104,59.8408,59.7953,59.7953,57000.0
2013-01-11 11:50:00,78.79,78.84,78.78,78.83,31600.0,59.8104,59.8484,59.8029,59.8408,31600.0
2013-01-11 12:00:00,78.83,78.84,78.8,78.82,28200.0,59.8408,59.8484,59.818,59.8332,28200.0
2013-01-11 12:10:00,78.81,78.83,78.75,78.81,31600.0,59.8256,59.8408,59.7801,59.8256,31600.0
2013-01-11 12:20:00,78.81,78.81,78.73,78.73,17000.0,59.8256,59.8256,59.7649,59.7649,17000.0
2013-01-11 12:30:00,78.72,78.78,78.65,78.65,27300.0,59.7573,59.8029,59.7042,59.7042,27300.0
2013-01-11 12:40:00,78.67,78.75,78.65,78.71,23700.0,59.7194,59.7801,59.7042,59.7497,23700.0
2013-01-11 12:50:00,78.72,78.74,78.68,78.72,18000.0,59.7573,59.7725,59.7269,59.7573,18000.0
2013-01-11 13:00:00,78.72,78.76,78.69,78.69,19600.0,59.7573,59.7877,59.7345,59.7345,19600.0
2013-01-11 13:10:00,78.69,78.73,78.66,78.66,16200.0,59.7345,59.7649,59.7118,59.7118,16200.0
2013-01-11 13:20:00,78.68,78.75,78.67,78.73,22600.0,59.7269,59.7801,59.7194,59.7649,22600.0
2013-01-11 13:30:00,78.74,78.82,78.74,78.81,17100.0,59.7725,59.8332,59.7725,59.8256,17100.0
2013-01-11 13:40:00,78.8,78.81,78.7,78.72,24500.0,59.818,59.8256,59.7421,59.7573,24500.0
2013-01-11 13:50:00,78.71,78.72,78.67,78.69,12600.0,59.7497,59.7573,59.7194,59.7345,12600.0
2013-01-11 14:00:00,78.69,78.76,78.66,78.76,21600.0,59.7345,59.7877,59.7118,59.7877,21600.0
2013-01-11 14:10:00,78.74,78.8,78.73,78.74,19900.0,59.7725,59.818,59.7649,59.7725,19900.0
2013-01-11 14:20:00,78.75,78.81,78.69,78.73,76100.0,59.7801,59.8256,59.7345,59.7649,76100.0
2013-01-11 14:30:00,78.73,78.84,78.71,78.82,46100.0,59.7649,59.8484,59.7497,59.8332,46100.0
2013-01-11 14:40:00,78.81,78.86,78.78,78.81,31100.0,59.8256,59.8636,59.8029,59.8256,31100.0
2013-01-11 14:50:00,78.81,78.82,78.74,78.8,37300.0,59.8256,59.8332,59.7725,59.818,37300.0
2013-01-11 15:00:00,78.8,78.8,78.72,78.75,34400.0,59.818,59.818,59.7573,59.7801,34400.0
2013-01-11 15:10:00,78.75,78.76,78.7,78.74,51700.0,59.7801,59.7877,59.7421,59.7725,51700.0
2013-01-11 15:20:00,78.75,78.78,78.72,78.77,45000.0,59.7801,59.8029,59.7573,59.7953,45000.0
2013-01-11 15:30:00,78.76,78.77,78.7,78.75,66600.0,59.7877,59.7953,59.7421,59.7801,66600.0
2013-01-11 15:40:00,78.76,78.9,78.75,78.81,87800.0,59.7877,59.894,59.7801,59.8256,87800.0
2013-01-11 15:50:00,78.8,78.83,78.74,78.79,122400.0,59.818,59.8408,59.7725,59.8104,122400.0
2013-01-14 09:30:00,78.9,79.04,78.8,79.03,40300.0,59.894,60.0002,59.818,59.9926,40300.0
2013-01-14 09:40:00,78.97,79.0,78.61,78.62,36300.0,59.9471,59.9699,59.6738,59.6814,36300.0
2013-01-14 09:50:00,78.6,78.66,78.46,78.5,23800.0,59.6662,59.7118,59.5599,59.5903,23800.0
2013-01-14 10:00:00,78.51,78.6,78.5,78.52,27200.0,59.5979,59.6662,59.5903,59.6055,27200.0
2013-01-14 10:10:00,78.53,78.57,78.45,78.48,48800.0,59.6131,59.6434,59.5524,59.5751,48800.0
2013-01-14 10:20:00,78.48,78.52,78.45,78.51,18300.0,59.5751,59.6055,59.5524,59.5979,18300.0
2013-01-14 10:30:00,78.52,78.58,78.47,78.5,32600.0,59.6055,59.651,59.5675,59.5903,32600.0
2013-01-14 10:40:00,78.5,78.53,78.47,78.52,18900.0,59.5903,59.6131,59.5675,59.6055,18900.0
2013-01-14 10:50:00,78.51,78.55,78.5,78.51,8600.0,59.5979,59.6283,59.5903,59.5979,8600.0
2013-01-14 11:00:00,78.52,78.55,78.47,78.48,26700.0,59.6055,59.6283,59.5675,59.5751,26700.0
2013-01-14 11:10:00,78.49,78.53,78.48,78.48,11600.0,59.5827,59.6131,59.5751,59.5751,11600.0
2013-01-14 11:20:00,78.48,78.52,78.46,78.49,47000.0,59.5751,59.6055,59.5599,59.5827,47000.0
2013-01-14 11:30:00,78.48,78.52,78.43,78.47,33100.0,59.5751,59.6055,59.5372,59.5675,33100.0
2013-01-14 11:40:00,78.46,78.5,78.39,78.49,19600.0,59.5599,59.5903,59.5068,59.5827,19600.0
2013-01-14 11:50:00,78.48,78.51,78.44,78.49,23500.0,59.5751,59.5979,59.5448,59.5827,23500.0
2013-01-14 12:00:00,78.49,78.54,78.48,78.52,13900.0,59.5827,59.6207,59.5751,59.6055,13900.0
2013-01-14 12:10:00,78.52,78.56,78.46,78.46,15700.0,59.6055,59.6359,59.5599,59.5599,15700.0
2013-01-14 12:20:00,78.47,78.53,78.46,78.49,22400.0,59.5675,59.6131,59.5599,59.5827,22400.0
2013-01-14 12:30:00,78.49,78.56,78.49,78.54,30500.0,59.5827,59.6359,59.5827,59.6207,30500.0
2013-01-14 12:40:00,78.55,78.66,78.53,78.61,23000.0,59.6283,59.7118,59.6131,59.6738,23000.0
2013-01-14 12:50:00,78.6,78.6,78.49,78.51,14300.0,59.6662,59.6662,59.5827,59.5979,14300.0
2013-01-14 13:00:00,78.5,78.51,78.42,78.43,14200.0,59.5903,59.5979,59.5296,59.5372,14200.0
2013-01-14 13:10:00,78.43,78.46,78.41,78.46,9800.0,59.5372,59.5599,59.522,59.5599,9800.0
2013-01-14 13:20:00,78.47,78.64,78.47,78.64,22500.0,59.5675,59.6966,59.5675,59.6966,22500.0
2013-01-14 13:30:00,78.65,78.71,78.64,78.71,12600.0,59.7042,59.7497,59.6966,59.7497,12600.0
2013-01-14 13:40:00,78.71,78.71,78.59,78.6,14600.0,59.7497,59.7497,59.6586,59.6662,14600.0
2013-01-14 13:50:00,78.59,78.64,78.58,78.62,27400.0,59.6586,59.6966,59.651,59.6814,27400.0
2013-01-14 14:00:00,78.62,78.67,78.6,78.62,26500.0,59.6814,59.7194,59.6662,59.6814,26500.0
2013-01-14 14:10:00,78.62,78.73,78.61,78.71,22500.0,59.6814,59.7649,59.6738,59.7497,22500.0
2013-01-14 14:20:00,78.72,78.75,78.68,78.69,17200.0,59.7573,59.7801,59.7269,59.7345,17200.0
2013-01-14 14:30:00,78.69,78.72,78.67,78.68,13900.0,59.7345,59.7573,59.7194,59.7269,13900.0
2013-01-14 14:40:00,78.67,78.74,78.66,78.74,12500.0,59.7194,59.7725,59.7118,59.7725,12500.0
2013-01-14 14:50:00,78.73,78.73,78.67,78.67,12900.0,59.7649,59.7649,59.7194,59.7194,12900.0
2013-01-14 15:00:00,78.68,78.75,78.67,78.71,20400.0,59.7269,59.7801,59.7194,59.7497,20400.0
2013-01-14 15:10:00,78.71,78.74,78.68,78.7,19700.0,59.7497,59.7725,59.7269,59.7421,19700.0
2013-01-14 15:20:00,78.7,78.73,78.69,78.7,19200.0,59.7421,59.7649,59.7345,59.7421,19200.0
2013-01-14 15:30:00,78.71,78.73,78.63,78.67,45300.0,59.7497,59.7649,59.689,59.7194,45300.0
2013-01-14 15:40:00,78.68,78.7,78.65,78.68,45600.0,59.7269,59.7421,59.7042,59.7269,45600.0
2013-01-14 15:50:00,78.68,78.71,78.61,78.7,100100.0,59.7269,59.7497,59.6738,59.7421,100100.0
2013-01-15 09:30:00,78.65,78.65,78.25,78.45,55900.0,59.7042,59.7042,59.4005,59.5524,55900.0
2013-01-15 09:40:00,78.45,78.47,78.25,78.47,28000.0,59.5524,59.5675,59.4005,59.5675,28000.0
2013-01-15 09:50:00,78.5,78.64,78.44,78.51,25100.0,59.5903,59.6966,59.5448,59.5979,25100.0
2013-01-15 10:00:00,78.54,78.67,78.54,78.56,74500.0,59.6207,59.7194,59.6207,59.6359,74500.0
2013-01-15 10:10:00,78.57,78.59,78.44,78.5,30800.0,59.6434,59.6586,59.5448,59.5903,30800.0
2013-01-15 10:20:00,78.52,78.55,78.4,78.44,24600.0,59.6055,59.6283,59.5144,59.5448,24600.0
2013-01-15 10:30:00,78.42,78.64,78.37,78.64,24500.0,59.5296,59.6966,59.4916,59.6966,24500.0
2013-01-15 10:40:00,78.64,78.78,78.63,78.76,39500.0,59.6966,59.8029,59.689,59.7877,39500.0
2013-01-15 10:50:00,78.76,78.91,78.75,78.91,49100.0,59.7877,59.9015,59.7801,59.9015,49100.0
2013-01-15 11:00:00,78.92,78.99,78.89,78.97,30500.0,59.9091,59.9623,59.8864,59.9471,30500.0
2013-01-15 11:10:00,78.97,78.99,78.93,78.96,19000.0,59.9471,59.9623,59.9167,59.9395,19000.0
2013-01-15 11:20:00,78.95,78.95,78.81,78.81,25900.0,59.9319,59.9319,59.8256,59.8256,25900.0
2013-01-15 11:30:00,78.8,78.82,78.78,78.81,17200.0,59.818,59.8332,59.8029,59.8256,17200.0
2013-01-15 11:40:00,78.8,78.86,78.77,78.81,28100.0,59.818,59.8636,59.7953,59.8256,28100.0
2013-01-15 11:50:00,78.81,78.82,78.75,78.79,21400.0,59.8256,59.8332,59.7801,59.8104,21400.0
2013-01-15 12:00:00,78.78,78.84,78.78,78.82,24300.0,59.8029,59.8484,59.8029,59.8332,24300.0
2013-01-15 12:10:00,78.82,78.85,78.8,78.81,15200.0,59.8332,59.856,59.818,59.8256,15200.0
2013-01-15 12:20:00,78.81,78.81,78.76,78.77,39000.0,59.8256,59.8256,59.7877,59.7953,39000.0
2013-01-15 12:30:00,78.77,78.86,78.77,78.84,22900.0,59.7953,59.8636,59.7953,59.8484,22900.0
2013-01-15 12:40:00,78.83,78.99,78.83,78.95,23600.0,59.8408,59.9623,59.8408,59.9319,23600.0
2013-01-15 12:50:00,78.96,78.97,78.84,78.86,18400.0,59.9395,59.9471,59.8484,59.8636,18400.0
2013-01-15 13:00:00,78.85,78.97,78.83,78.93,25300.0,59.856,59.9471,59.8408,59.9167,25300.0
2013-01-15 13:10:00,78.92,79.03,78.92,79.03,56400.0,59.9091,59.9926,59.9091,59.9926,56400.0
2013-01-15 13:20:00,79.02,79.05,78.92,78.94,85100.0,59.985,60.0078,59.9091,59.9243,85100.0
2013-01-15 13:30:00,78.93,78.93,78.83,78.84,34700.0,59.9167,59.9167,59.8408,59.8484,34700.0
2013-01-15 13:40:00,78.85,78.87,78.83,78.83,27500.0,59.856,59.8712,59.8408,59.8408,27500.0
2013-01-15 13:50:00,78.84,78.86,78.83,78.83,55900.0,59.8484,59.8636,59.8408,59.8408,55900.0
2013-01-15 14:00:00,78.84,78.87,78.83,78.86,37500.0,59.8484,59.8712,59.8408,59.8636,37500.0
2013-01-15 14:10:00,78.85,78.87,78.84,78.85,19600.0,59.856,59.8712,59.8484,59.856,19600.0
2013-01-15 14:20:00,78.84,78.91,78.84,78.89,25900.0,59.8484,59.9015,59.8484,59.8864,25900.0
2013-01-15 14:30:00,78.88,78.92,78.87,78.92,23900.0,59.8788,59.9091,59.8712,59.9091,23900.0
2013-01-15 14:40:00,78.93,79.15,78.93,79.09,154100.0,59.9167,60.0837,59.9167,60.0382,154100.0
2013-01-15 14:50:00,79.09,79.14,79.02,79.05,67000.0,60.0382,60.0761,59.985,60.0078,67000.0
2013-01-15 15:00:00,79.05,79.14,79.04,79.1,102000.0,60.0078,60.0761,60.0002,60.0458,102000.0
2013-01-15 15:10:00,79.1,79.13,79.05,79.11,41500.0,60.0458,60.0685,60.0078,60.0534,41500.0
2013-01-15 15:20:00,79.12,79.18,79.1,79.16,50900.0,60.061,60.1065,60.0458,60.0913,50900.0
2013-01-15 15:30:00,79.17,79.23,79.09,79.09,80000.0,60.0989,60.1445,60.0382,60.0382,80000.0
2013-01-15 15:40:00,79.09,79.23,79.09,79.2,54900.0,60.0382,60.1445,60.0382,60.1217,54900.0
2013-01-15 15:50:00,79.21,79.33,79.15,79.2,269300.0,60.1293,60.2204,60.0837,60.1217,269300.0
2013-01-16 09:30:00,79.25,79.31,78.78,78.86,81700.0,60.1596,60.2052,59.8029,59.8636,81700.0
2013-01-16 09:40:00,78.85,78.92,78.62,78.85,46200.0,59.856,59.9091,59.6814,59.856,46200.0
2013-01-16 09:50:00,78.85,78.97,78.83,78.95,33200.0,59.856,59.9471,59.8408,59.9319,33200.0
2013-01-16 10:00:00,78.94,78.95,78.75,78.76,18400.0,59.9243,59.9319,59.7801,59.7877,18400.0
2013-01-16 10:10:00,78.76,78.8,78.71,78.73,22800.0,59.7877,59.818,59.7497,59.7649,22800.0
2013-01-16 10:20:00,78.74,78.77,78.69,78.75,35700.0,59.7725,59.7953,59.7345,59.7801,35700.0
2013-01-16 10:30:00,78.75,78.86,78.75,78.86,39500.0,59.7801,59.8636,59.7801,59.8636,39500.0
2013-01-16 10:40:00,78.87,78.9,78.77,78.79,52500.0,59.8712,59.894,59.7953,59.8104,52500.0
2013-01-16 10:50:00,78.79,78.83,78.67,78.71,19800.0,59.8104,59.8408,59.7194,59.7497,19800.0
2013-01-16 11:00:00,78.72,78.72,78.62,78.69,64900.0,59.7573,59.7573,59.6814,59.7345,64900.0
2013-01-16 11:10:00,78.72,78.77,78.67,78.72,17200.0,59.7573,59.7953,59.7194,59.7573,17200.0
2013-01-16 11:20:00,78.72,78.83,78.72,78.8,23600.0,59.7573,59.8408,59.7573,59.818,23600.0
2013-01-16 11:30:00,78.8,78.88,78.78,78.87,24700.0,59.818,59.8788,59.8029,59.8712,24700.0
2013-01-16 11:40:00,78.87,78.88,78.8,78.84,20800.0,59.8712,59.8788,59.818,59.8484,20800.0
2013-01-16 11:50:00,78.85,78.87,78.77,78.8,15000.0,59.856,59.8712,59.7953,59.818,15000.0
2013-01-16 12:00:00,78.8,78.8,78.73,78.73,35100.0,59.818,59.818,59.7649,59.7649,35100.0
2013-01-16 12:10:00,78.73,78.74,78.6,78.64,27700.0,59.7649,59.7725,59.6662,59.6966,27700.0
2013-01-16 12:20:00,78.64,78.64,78.55,78.55,23700.0,59.6966,59.6966,59.6283,59.6283,23700.0
2013-01-16 12:30:00,78.56,78.67,78.55,78.67,35800.0,59.6359,59.7194,59.6283,59.7194,35800.0
2013-01-16 12:40:00,78.67,78.68,78.54,78.61,30900.0,59.7194,59.7269,59.6207,59.6738,30900.0
2013-01-16 12:50:00,78.62,78.66,78.57,78.57,27500.0,59.6814,59.7118,59.6434,59.6434,27500.0
2013-01-16 13:00:00,78.57,78.65,78.57,78.61,22800.0,59.6434,59.7042,59.6434,59.6738,22800.0
2013-01-16 13:10:00,78.61,78.65,78.6,78.62,28600.0,59.6738,59.7042,59.6662,59.6814,28600.0
2013-01-16 13:20:00,78.64,78.68,78.62,78.67,18000.0,59.6966,59.7269,59.6814,59.7194,18000.0
2013-01-16 13:30:00,78.67,78.8,78.67,78.8,38900.0,59.7194,59.818,59.7194,59.818,38900.0
2013-01-16 13:40:00,78.8,78.87,78.8,78.82,48500.0,59.818,59.8712,59.818,59.8332,48500.0
2013-01-16 13:50:00,78.82,78.88,78.79,78.84,40800.0,59.8332,59.8788,59.8104,59.8484,40800.0
2013-01-16 14:00:00,78.84,78.87,78.79,78.79,41200.0,59.8484,59.8712,59.8104,59.8104,41200.0
2013-01-16 14:10:00,78.79,78.79,78.75,78.75,25200.0,59.8104,59.8104,59.7801,59.7801,25200.0
2013-01-16 14:20:00,78.76,78.9,78.75,78.88,33600.0,59.7877,59.894,59.7801,59.8788,33600.0
2013-01-16 14:30:00,78.88,78.9,78.83,78.83,35100.0,59.8788,59.894,59.8408,59.8408,35100.0
2013-01-16 14:40:00,78.84,78.87,78.8,78.84,33000.0,59.8484,59.8712,59.818,59.8484,33000.0
2013-01-16 14:50:00,78.84,78.84,78.76,78.76,18900.0,59.8484,59.8484,59.7877,59.7877,18900.0
2013-01-16 15:00:00,78.76,78.78,78.73,78.75,38200.0,59.7877,59.8029,59.7649,59.7801,38200.0
2013-01-16 15:10:00,78.75,78.75,78.69,78.7,29500.0,59.7801,59.7801,59.7345,59.7421,29500.0
2013-01-16 15:20:00,78.69,78.72,78.61,78.62,39300.0,59.7345,59.7573,59.6738,59.6814,39300.0
2013-01-16 15:30:00,78.62,78.72,78.6,78.63,47700.0,59.6814,59.7573,59.6662,59.689,47700.0
2013-01-16 15:40:00,78.63,78.66,78.57,78.64,106400.0,59.689,59.7118,59.6434,59.6966,106400.0
2013-01-16 15:50:00,78.64,78.72,78.62,78.7,192700.0,59.6966,59.7573,59.6814,59.7421,192700.0
2013-01-17 09:30:00,78.75,78.98,78.65,78.74,38200.0,59.7801,59.9547,59.7042,59.7725,38200.0
2013-01-17 09:40:00,78.75,78.8,78.69,78.76,27500.0,59.7801,59.818,59.7345,59.7877,27500.0
2013-01-17 09:50:00,78.76,78.8,78.72,78.74,24000.0,59.7877,59.818,59.7573,59.7725,24000.0
2013-01-17 10:00:00,78.72,78.78,78.59,78.71,38300.0,59.7573,59.8029,59.6586,59.7497,38300.0
2013-01-17 10:10:00,78.71,78.77,78.67,78.76,50100.0,59.7497,59.7953,59.7194,59.7877,50100.0
2013-01-17 10:20:00,78.76,78.86,78.75,78.84,42800.0,59.7877,59.8636,59.7801,59.8484,42800.0
2013-01-17 10:30:00,78.84,78.85,78.74,78.82,61900.0,59.8484,59.856,59.7725,59.8332,61900.0
2013-01-17 10:40:00,78.82,78.86,78.74,78.77,33200.0,59.8332,59.8636,59.7725,59.7953,33200.0
2013-01-17 10:50:00,78.77,78.8,78.74,78.77,26700.0,59.7953,59.818,59.7725,59.7953,26700.0
2013-01-17 11:00:00,78.77,78.87,78.76,78.81,41000.0,59.7953,59.8712,59.7877,59.8256,41000.0
2013-01-17 11:10:00,78.81,78.86,78.77,78.86,47400.0,59.8256,59.8636,59.7953,59.8636,47400.0
2013-01-17 11:20:00,78.86,79.02,78.86,79.02,50200.0,59.8636,59.985,59.8636,59.985,50200.0
2013-01-17 11:30:00,79.0,79.02,78.95,78.98,25100.0,59.9699,59.985,59.9319,59.9547,25100.0
2013-01-17 11:40:00,78.96,79.01,78.95,79.01,33500.0,59.9395,59.9775,59.9319,59.9775,33500.0
2013-01-17 11:50:00,79.01,79.06,78.98,79.06,42200.0,59.9775,60.0154,59.9547,60.0154,42200.0
2013-01-17 12:00:00,79.06,79.09,79.0,79.0,22400.0,60.0154,60.0382,59.9699,59.9699,22400.0
2013-01-17 12:10:00,79.0,79.04,78.98,79.04,17500.0,59.9699,60.0002,59.9547,60.0002,17500.0
2013-01-17 12:20:00,79.05,79.09,79.01,79.07,20900.0,60.0078,60.0382,59.9775,60.023,20900.0
2013-01-17 12:30:00,79.07,79.12,79.04,79.08,21200.0,60.023,60.061,60.0002,60.0306,21200.0
2013-01-17 12:40:00,79.06,79.1,78.99,78.99,116900.0,60.0154,60.0458,59.9623,59.9623,116900.0
2013-01-17 12:50:00,78.99,79.03,78.98,79.01,21900.0,59.9623,59.9926,59.9547,59.9775,21900.0
2013-01-17 13:00:00,79.01,79.06,78.98,79.02,27600.0,59.9775,60.0154,59.9547,59.985,27600.0
2013-01-17 13:10:00,79.02,79.05,78.93,79.01,61200.0,59.985,60.0078,59.9167,59.9775,61200.0
2013-01-17 13:20:00,79.02,79.07,78.96,78.97,26800.0,59.985,60.023,59.9395,59.9471,26800.0
2013-01-17 13:30:00,78.97,78.97,78.91,78.93,21900.0,59.9471,59.9471,59.9015,59.9167,21900.0
2013-01-17 13:40:00,78.92,78.93,78.88,78.88,27500.0,59.9091,59.9167,59.8788,59.8788,27500.0
2013-01-17 13:50:00,78.89,78.92,78.89,78.92,37700.0,59.8864,59.9091,59.8864,59.9091,37700.0
2013-01-17 14:00:00,78.9,78.93,78.89,78.92,113300.0,59.894,59.9167,59.8864,59.9091,113300.0
2013-01-17 14:10:00,78.92,78.99,78.9,78.96,126100.0,59.9091,59.9623,59.894,59.9395,126100.0
2013-01-17 14:20:00,78.97,79.0,78.9,78.92,25400.0,59.9471,59.9699,59.894,59.9091,25400.0
2013-01-17 14:30:00,78.92,78.97,78.9,78.91,17000.0,59.9091,59.9471,59.894,59.9015,17000.0
2013-01-17 14:40:00,78.91,78.93,78.79,78.79,48300.0,59.9015,59.9167,59.8104,59.8104,48300.0
2013-01-17 14:50:00,78.78,78.85,78.78,78.85,37400.0,59.8029,59.856,59.8029,59.856,37400.0
2013-01-17 15:00:00,78.84,78.9,78.82,78.87,28100.0,59.8484,59.894,59.8332,59.8712,28100.0
2013-01-17 15:10:00,78.87,78.87,78.82,78.85,24400.0,59.8712,59.8712,59.8332,59.856,24400.0
2013-01-17 15:20:00,78.85,78.9,78.82,78.9,35400.0,59.856,59.894,59.8332,59.894,35400.0
2013-01-17 15:30:00,78.89,78.96,78.87,78.94,43900.0,59.8864,59.9395,59.8712,59.9243,43900.0
2013-01-17 15:40:00,78.94,78.99,78.92,78.94,54600.0,59.9243,59.9623,59.9091,59.9243,54600.0
2013-01-17 15:50:00,78.94,78.95,78.83,78.87,96300.0,59.9243,59.9319,59.8408,59.8712,96300.0
2013-01-18 09:30:00,78.93,78.93,78.74,78.83,352100.0,59.9167,59.9167,59.7725,59.8408,352100.0
2013-01-18 09:40:00,78.82,78.88,78.74,78.86,26700.0,59.8332,59.8788,59.7725,59.8636,26700.0
2013-01-18 09:50:00,78.88,78.93,78.74,78.89,39200.0,59.8788,59.9167,59.7725,59.8864,39200.0
2013-01-18 10:00:00,78.9,78.91,78.8,78.85,10500.0,59.894,59.9015,59.818,59.856,10500.0
2013-01-18 10:10:00,78.85,78.9,78.83,78.9,19200.0,59.856,59.894,59.8408,59.894,19200.0
2013-01-18 10:20:00,78.92,78.94,78.86,78.93,12700.0,59.9091,59.9243,59.8636,59.9167,12700.0
2013-01-18 10:30:00,78.92,78.94,78.87,78.9,25400.0,59.9091,59.9243,59.8712,59.894,25400.0
2013-01-18 10:40:00,78.91,78.99,78.89,78.99,37100.0,59.9015,59.9623,59.8864,59.9623,37100.0
2013-01-18 10:50:00,79.0,79.0,78.92,79.0,16200.0,59.9699,59.9699,59.9091,59.9699,16200.0
2013-01-18 11:00:00,79.0,79.0,78.9,78.9,15200.0,59.9699,59.9699,59.894,59.894,15200.0
2013-01-18 11:10:00,78.92,78.94,78.85,78.9,20400.0,59.9091,59.9243,59.856,59.894,20400.0
2013-01-18 11:20:00,78.9,78.95,78.86,78.87,22400.0,59.894,59.9319,59.8636,59.8712,22400.0
2013-01-18 11:30:00,78.87,78.91,78.84,78.89,131300.0,59.8712,59.9015,59.8484,59.8864,131300.0
2013-01-18 11:40:00,78.89,78.91,78.81,78.85,36800.0,59.8864,59.9015,59.8256,59.856,36800.0
2013-01-18 11:50:00,78.86,78.92,78.84,78.88,33000.0,59.8636,59.9091,59.8484,59.8788,33000.0
2013-01-18 12:00:00,78.87,79.0,78.87,79.0,24100.0,59.8712,59.9699,59.8712,59.9699,24100.0
2013-01-18 12:10:00,79.01,79.04,78.99,79.03,25000.0,59.9775,60.0002,59.9623,59.9926,25000.0
2013-01-18 12:20:00,79.03,79.06,78.99,79.0,26300.0,59.9926,60.0154,59.9623,59.9699,26300.0
2013-01-18 12:30:00,78.99,78.99,78.88,78.88,21900.0,59.9623,59.9623,59.8788,59.8788,21900.0
2013-01-18 12:40:00,78.89,78.99,78.88,78.98,25000.0,59.8864,59.9623,59.8788,59.9547,25000.0
2013-01-18 12:50:00,78.97,79.01,78.94,78.95,29100.0,59.9471,59.9775,59.9243,59.9319,29100.0
2013-01-18 13:00:00,78.95,79.01,78.95,79.0,22500.0,59.9319,59.9775,59.9319,59.9699,22500.0
2013-01-18 13:10:00,79.0,79.01,78.96,79.01,22700.0,59.9699,59.9775,59.9395,59.9775,22700.0
2013-01-18 13:20:00,79.01,79.01,78.96,78.97,21900.0,59.9775,59.9775,59.9395,59.9471,21900.0
2013-01-18 13:30:00,78.98,79.0,78.93,78.97,32300.0,59.9547,59.9699,59.9167,59.9471,32300.0
2013-01-18 13:40:00,78.95,78.99,78.94,78.96,14600.0,59.9319,59.9623,59.9243,59.9395,14600.0
2013-01-18 13:50:00,78.97,78.98,78.94,78.97,16400.0,59.9471,59.9547,59.9243,59.9471,16400.0
2013-01-18 14:00:00,78.98,78.98,78.94,78.96,20600.0,59.9547,59.9547,59.9243,59.9395,20600.0
2013-01-18 14:10:00,78.95,79.0,78.95,78.99,17400.0,59.9319,59.9699,59.9319,59.9623,17400.0
2013-01-18 14:20:00,79.0,79.08,79.0,79.07,22000.0,59.9699,60.0306,59.9699,60.023,22000.0
2013-01-18 14:30:00,79.07,79.13,79.04,79.09,27700.0,60.023,60.0685,60.0002,60.0382,27700.0
2013-01-18 14:40:00,79.1,79.15,79.09,79.12,17700.0,60.0458,60.0837,60.0382,60.061,17700.0
2013-01-18 14:50:00,79.13,79.17,79.1,79.11,30300.0,60.0685,60.0989,60.0458,60.0534,30300.0
2013-01-18 15:00:00,79.13,79.15,79.08,79.11,28100.0,60.0685,60.0837,60.0306,60.0534,28100.0
2013-01-18 15:10:00,79.11,79.12,79.09,79.11,20300.0,60.0534,60.061,60.0382,60.0534,20300.0
2013-01-18 15:20:00,79.11,79.11,79.08,79.1,16800.0,60.0534,60.0534,60.0306,60.0458,16800.0
2013-01-18 15:30:00,79.09,79.15,79.08,79.12,43900.0,60.0382,60.0837,60.0306,60.061,43900.0
2013-01-18 15:40:00,79.11,79.16,79.07,79.15,67800.0,60.0534,60.0913,60.023,60.0837,67800.0
2013-01-18 15:50:00,79.15,79.38,79.14,79.35,226600.0,60.0837,60.2583,60.0761,60.2356,226600.0
2013-01-22 09:30:00,79.47,79.49,79.17,79.27,64500.0,60.3266,60.3418,60.0989,60.1748,64500.0
2013-01-22 09:40:00,79.26,79.43,79.21,79.42,39900.0,60.1672,60.2963,60.1293,60.2887,39900.0
2013-01-22 09:50:00,79.4,79.4,79.19,79.28,30400.0,60.2735,60.2735,60.1141,60.1824,30400.0
2013-01-22 10:00:00,79.24,79.24,79.11,79.12,41700.0,60.152,60.152,60.0534,60.061,41700.0
2013-01-22 10:10:00,79.12,79.15,79.0,79.15,28700.0,60.061,60.0837,59.9699,60.0837,28700.0
2013-01-22 10:20:00,79.15,79.15,79.01,79.01,43500.0,60.0837,60.0837,59.9775,59.9775,43500.0
2013-01-22 10:30:00,79.01,79.17,79.0,79.06,26500.0,59.9775,60.0989,59.9699,60.0154,26500.0
2013-01-22 10:40:00,79.07,79.1,79.0,79.05,28400.0,60.023,60.0458,59.9699,60.0078,28400.0
2013-01-22 10:50:00,79.06,79.08,79.04,79.08,26600.0,60.0154,60.0306,60.0002,60.0306,26600.0
2013-01-22 11:00:00,79.08,79.08,79.01,79.04,25600.0,60.0306,60.0306,59.9775,60.0002,25600.0
2013-01-22 11:10:00,79.03,79.13,79.01,79.1,36700.0,59.9926,60.0685,59.9775,60.0458,36700.0
2013-01-22 11:20:00,79.1,79.17,79.08,79.17,36500.0,60.0458,60.0989,60.0306,60.0989,36500.0
2013-01-22 11:30:00,79.18,79.19,79.08,79.09,20600.0,60.1065,60.1141,60.0306,60.0382,20600.0
2013-01-22 11:40:00,79.09,79.16,79.09,79.14,25400.0,60.0382,60.0913,60.0382,60.0761,25400.0
2013-01-22 11:50:00,79.14,79.22,79.12,79.13,41700.0,60.0761,60.1369,60.061,60.0685,41700.0
2013-01-22 12:00:00,79.12,79.13,79.03,79.05,117400.0,60.061,60.0685,59.9926,60.0078,117400.0
2013-01-22 12:10:00,79.06,79.15,79.05,79.08,21500.0,60.0154,60.0837,60.0078,60.0306,21500.0
2013-01-22 12:20:00,79.09,79.12,79.04,79.09,18600.0,60.0382,60.061,60.0002,60.0382,18600.0
2013-01-22 12:30:00,79.1,79.13,79.07,79.09,23000.0,60.0458,60.0685,60.023,60.0382,23000.0
2013-01-22 12:40:00,79.08,79.15,79.08,79.1,24200.0,60.0306,60.0837,60.0306,60.0458,24200.0
2013-01-22 12:50:00,79.1,79.13,79.06,79.1,21300.0,60.0458,60.0685,60.0154,60.0458,21300.0
2013-01-22 13:00:00,79.1,79.13,79.07,79.11,15700.0,60.0458,60.0685,60.023,60.0534,15700.0
2013-01-22 13:10:00,79.1,79.14,79.02,79.02,69600.0,60.0458,60.0761,59.985,59.985,69600.0
2013-01-22 13:20:00,79.01,79.1,79.01,79.1,45200.0,59.9775,60.0458,59.9775,60.0458,45200.0
2013-01-22 13:30:00,79.1,79.1,79.05,79.05,19100.0,60.0458,60.0458,60.0078,60.0078,19100.0
2013-01-22 13:40:00,79.05,79.11,79.04,79.09,19200.0,60.0078,60.0534,60.0002,60.0382,19200.0
2013-01-22 13:50:00,79.09,79.11,79.05,79.06,17200.0,60.0382,60.0534,60.0078,60.0154,17200.0
2013-01-22 14:00:00,79.07,79.07,79.04,79.05,35800.0,60.023,60.023,60.0002,60.0078,35800.0
2013-01-22 14:10:00,79.04,79.05,78.97,78.97,34300.0,60.0002,60.0078,59.9471,59.9471,34300.0
2013-01-22 14:20:00,78.98,79.08,78.97,79.08,58600.0,59.9547,60.0306,59.9471,60.0306,58600.0
2013-01-22 14:30:00,79.09,79.1,79.03,79.03,26500.0,60.0382,60.0458,59.9926,59.9926,26500.0
2013-01-22 14:40:00,79.03,79.09,79.02,79.07,34500.0,59.9926,60.0382,59.985,60.023,34500.0
2013-01-22 14:50:00,79.06,79.06,79.01,79.04,32400.0,60.0154,60.0154,59.9775,60.0002,32400.0
2013-01-22 15:00:00,79.04,79.1,79.02,79.09,48800.0,60.0002,60.0458,59.985,60.0382,48800.0
2013-01-22 15:10:00,79.09,79.13,79.09,79.1,51000.0,60.0382,60.0685,60.0382,60.0458,51000.0
2013-01-22 15:20:00,79.1,79.18,79.09,79.13,36600.0,60.0458,60.1065,60.0382,60.0685,36600.0
2013-01-22 15:30:00,79.13,79.14,79.09,79.13,42600.0,60.0685,60.0761,60.0382,60.0685,42600.0
2013-01-22 15:40:00,79.13,79.17,79.09,79.1,55200.0,60.0685,60.0989,60.0382,60.0458,55200.0
2013-01-22 15:50:00,79.1,79.24,79.1,79.24,140400.0,60.0458,60.152,60.0458,60.152,140400.0
2013-01-23 09:30:00,78.99,79.25,78.9,79.25,69200.0,59.9623,60.1596,59.894,60.1596,69200.0
2013-01-23 09:40:00,79.27,79.39,79.03,79.05,32800.0,60.1748,60.2659,59.9926,60.0078,32800.0
2013-01-23 09:50:00,79.06,79.09,78.99,79.06,39100.0,60.0154,60.0382,59.9623,60.0154,39100.0
2013-01-23 10:00:00,79.06,79.14,79.04,79.09,22200.0,60.0154,60.0761,60.0002,60.0382,22200.0
2013-01-23 10:10:00,79.08,79.19,79.07,79.14,73600.0,60.0306,60.1141,60.023,60.0761,73600.0
2013-01-23 10:20:00,79.13,79.13,79.0,79.01,37300.0,60.0685,60.0685,59.9699,59.9775,37300.0
2013-01-23 10:30:00,79.01,79.04,78.87,78.88,71100.0,59.9775,60.0002,59.8712,59.8788,71100.0
2013-01-23 10:40:00,78.88,79.06,78.81,79.02,37800.0,59.8788,60.0154,59.8256,59.985,37800.0
2013-01-23 10:50:00,79.03,79.16,79.0,79.1,28500.0,59.9926,60.0913,59.9699,60.0458,28500.0
2013-01-23 11:00:00,79.09,79.2,79.09,79.14,33000.0,60.0382,60.1217,60.0382,60.0761,33000.0
2013-01-23 11:10:00,79.16,79.2,79.13,79.18,15200.0,60.0913,60.1217,60.0685,60.1065,15200.0
2013-01-23 11:20:00,79.17,79.19,79.1,79.11,26000.0,60.0989,60.1141,60.0458,60.0534,26000.0
2013-01-23 11:30:00,79.12,79.18,79.11,79.12,12300.0,60.061,60.1065,60.0534,60.061,12300.0
2013-01-23 11:40:00,79.12,79.12,79.08,79.09,19200.0,60.061,60.061,60.0306,60.0382,19200.0
2013-01-23 11:50:00,79.09,79.19,79.08,79.16,21900.0,60.0382,60.1141,60.0306,60.0913,21900.0
2013-01-23 12:00:00,79.16,79.2,79.14,79.14,25500.0,60.0913,60.1217,60.0761,60.0761,25500.0
2013-01-23 12:10:00,79.14,79.15,79.07,79.09,25200.0,60.0761,60.0837,60.023,60.0382,25200.0
2013-01-23 12:20:00,79.09,79.1,79.04,79.09,37000.0,60.0382,60.0458,60.0002,60.0382,37000.0
2013-01-23 12:30:00,79.08,79.1,79.05,79.06,16400.0,60.0306,60.0458,60.0078,60.0154,16400.0
2013-01-23 12:40:00,79.07,79.11,79.05,79.1,16900.0,60.023,60.0534,60.0078,60.0458,16900.0
2013-01-23 12:50:00,79.1,79.16,79.09,79.16,18100.0,60.0458,60.0913,60.0382,60.0913,18100.0
2013-01-23 13:00:00,79.16,79.16,79.12,79.13,10900.0,60.0913,60.0913,60.061,60.0685,10900.0
2013-01-23 13:10:00,79.13,79.13,79.09,79.09,17100.0,60.0685,60.0685,60.0382,60.0382,17100.0
2013-01-23 13:20:00,79.1,79.12,79.09,79.11,13900.0,60.0458,60.061,60.0382,60.0534,13900.0
2013-01-23 13:30:00,79.11,79.11,79.09,79.09,14100.0,60.0534,60.0534,60.0382,60.0382,14100.0
2013-01-23 13:40:00,79.1,79.14,79.09,79.13,60600.0,60.0458,60.0761,60.0382,60.0685,60600.0
2013-01-23 13:50:00,79.13,79.16,79.1,79.1,24900.0,60.0685,60.0913,60.0458,60.0458,24900.0
2013-01-23 14:00:00,79.1,79.14,79.09,79.11,18400.0,60.0458,60.0761,60.0382,60.0534,18400.0
2013-01-23 14:10:00,79.11,79.12,79.08,79.09,37900.0,60.0534,60.061,60.0306,60.0382,37900.0
2013-01-23 14:20:00,79.09,79.11,79.06,79.07,26500.0,60.0382,60.0534,60.0154,60.023,26500.0
2013-01-23 14:30:00,79.06,79.14,79.04,79.14,25500.0,60.0154,60.0761,60.0002,60.0761,25500.0
2013-01-23 14:40:00,79.13,79.13,79.09,79.11,14500.0,60.0685,60.0685,60.0382,60.0534,14500.0
2013-01-23 14:50:00,79.1,79.12,79.09,79.09,35300.0,60.0458,60.061,60.0382,60.0382,35300.0
2013-01-23 15:00:00,79.09,79.12,79.09,79.11,27400.0,60.0382,60.061,60.0382,60.0534,27400.0
2013-01-23 15:10:00,79.1,79.11,79.09,79.1,30100.0,60.0458,60.0534,60.0382,60.0458,30100.0
2013-01-23 15:20:00,79.09,79.11,79.07,79.09,45400.0,60.0382,60.0534,60.023,60.0382,45400.0
2013-01-23 15:30:00,79.08,79.08,79.06,79.06,54500.0,60.0306,60.0306,60.0154,60.0154,54500.0
2013-01-23 15:40:00,79.07,79.07,79.02,79.04,83500.0,60.023,60.023,59.985,60.0002,83500.0
2013-01-23 15:50:00,79.04,79.09,78.96,78.97,282800.0,60.0002,60.0382,59.9395,59.9471,282800.0
2013-01-24 09:30:00,79.0,79.98,79.0,79.92,131800.0,59.9699,60.7138,59.9699,60.6682,131800.0
2013-01-24 09:40:00,79.95,79.95,79.48,79.48,133000.0,60.691,60.691,60.3342,60.3342,133000.0
2013-01-24 09:50:00,79.51,79.71,79.17,79.22,75100.0,60.357,60.5088,60.0989,60.1369,75100.0
2013-01-24 10:00:00,79.2,79.59,79.17,79.32,142700.0,60.1217,60.4177,60.0989,60.2128,142700.0
2013-01-24 10:10:00,79.3,79.56,79.3,79.46,61100.0,60.1976,60.395,60.1976,60.3191,61100.0
2013-01-24 10:20:00,79.46,79.5,79.24,79.24,39800.0,60.3191,60.3494,60.152,60.152,39800.0
2013-01-24 10:30:00,79.25,79.31,79.23,79.29,38900.0,60.1596,60.2052,60.1445,60.19,38900.0
2013-01-24 10:40:00,79.3,79.39,79.24,79.37,32200.0,60.1976,60.2659,60.152,60.2507,32200.0
2013-01-24 10:50:00,79.38,79.57,79.38,79.42,61500.0,60.2583,60.4026,60.2583,60.2887,61500.0
2013-01-24 11:00:00,79.42,79.61,79.42,79.59,43000.0,60.2887,60.4329,60.2887,60.4177,43000.0
2013-01-24 11:10:00,79.6,79.62,79.44,79.48,27900.0,60.4253,60.4405,60.3039,60.3342,27900.0
2013-01-24 11:20:00,79.48,79.6,79.48,79.58,37300.0,60.3342,60.4253,60.3342,60.4101,37300.0
2013-01-24 11:30:00,79.59,79.69,79.59,79.67,36000.0,60.4177,60.4937,60.4177,60.4785,36000.0
2013-01-24 11:40:00,79.67,79.78,79.66,79.72,20800.0,60.4785,60.562,60.4709,60.5164,20800.0
2013-01-24 11:50:00,79.71,79.71,79.61,79.66,23900.0,60.5088,60.5088,60.4329,60.4709,23900.0
2013-01-24 12:00:00,79.66,79.67,79.54,79.54,25700.0,60.4709,60.4785,60.3798,60.3798,25700.0
2013-01-24 12:10:00,79.54,79.54,79.44,79.52,31000.0,60.3798,60.3798,60.3039,60.3646,31000.0
2013-01-24 12:20:00,79.52,79.57,79.49,79.55,24200.0,60.3646,60.4026,60.3418,60.3874,24200.0
2013-01-24 12:30:00,79.56,79.59,79.44,79.44,34500.0,60.395,60.4177,60.3039,60.3039,34500.0
2013-01-24 12:40:00,79.43,79.53,79.42,79.48,18100.0,60.2963,60.3722,60.2887,60.3342,18100.0
2013-01-24 12:50:00,79.5,79.5,79.37,79.41,19600.0,60.3494,60.3494,60.2507,60.2811,19600.0
2013-01-24 13:00:00,79.41,79.53,79.4,79.5,42000.0,60.2811,60.3722,60.2735,60.3494,42000.0
2013-01-24 13:10:00,79.49,79.55,79.45,79.52,41600.0,60.3418,60.3874,60.3115,60.3646,41600.0
2013-01-24 13:20:00,79.49,79.6,79.48,79.52,71100.0,60.3418,60.4253,60.3342,60.3646,71100.0
2013-01-24 13:30:00,79.52,79.52,79.42,79.42,28200.0,60.3646,60.3646,60.2887,60.2887,28200.0
2013-01-24 13:40:00,79.42,79.47,79.38,79.39,52000.0,60.2887,60.3266,60.2583,60.2659,52000.0
2013-01-24 13:50:00,79.4,79.53,79.38,79.49,42400.0,60.2735,60.3722,60.2583,60.3418,42400.0
2013-01-24 14:00:00,79.5,79.5,79.4,79.49,26300.0,60.3494,60.3494,60.2735,60.3418,26300.0
2013-01-24 14:10:00,79.49,79.49,79.36,79.36,37400.0,60.3418,60.3418,60.2431,60.2431,37400.0
2013-01-24 14:20:00,79.36,79.42,79.35,79.36,59200.0,60.2431,60.2887,60.2356,60.2431,59200.0
2013-01-24 14:30:00,79.34,79.38,79.28,79.28,107500.0,60.228,60.2583,60.1824,60.1824,107500.0
2013-01-24 14:40:00,79.27,79.53,79.25,79.53,43700.0,60.1748,60.3722,60.1596,60.3722,43700.0
2013-01-24 14:50:00,79.53,79.53,79.47,79.47,35400.0,60.3722,60.3722,60.3266,60.3266,35400.0
2013-01-24 15:00:00,79.48,79.55,79.45,79.53,39800.0,60.3342,60.3874,60.3115,60.3722,39800.0
2013-01-24 15:10:00,79.54,79.65,79.54,79.64,78100.0,60.3798,60.4633,60.3798,60.4557,78100.0
2013-01-24 15:20:00,79.63,79.68,79.59,79.63,52100.0,60.4481,60.4861,60.4177,60.4481,52100.0
2013-01-24 15:30:00,79.63,79.78,79.63,79.75,78000.0,60.4481,60.562,60.4481,60.5392,78000.0
2013-01-24 15:40:00,79.75,79.76,79.68,79.71,58800.0,60.5392,60.5468,60.4861,60.5088,58800.0
2013-01-24 15:50:00,79.7,79.7,79.54,79.63,146100.0,60.5012,60.5012,60.3798,60.4481,146100.0
2013-01-25 09:30:00,79.7,79.7,79.2,79.35,51000.0,60.5012,60.5012,60.1217,60.2356,51000.0
2013-01-25 09:40:00,79.39,79.51,79.26,79.44,73700.0,60.2659,60.357,60.1672,60.3039,73700.0
2013-01-25 09:50:00,79.43,79.59,79.43,79.56,52200.0,60.2963,60.4177,60.2963,60.395,52200.0
2013-01-25 10:00:00,79.56,79.58,79.35,79.35,34700.0,60.395,60.4101,60.2356,60.2356,34700.0
2013-01-25 10:10:00,79.34,79.45,79.32,79.36,21800.0,60.228,60.3115,60.2128,60.2431,21800.0
2013-01-25 10:20:00,79.36,79.48,79.36,79.41,87900.0,60.2431,60.3342,60.2431,60.2811,87900.0
2013-01-25 10:30:00,79.4,79.47,79.4,79.45,24800.0,60.2735,60.3266,60.2735,60.3115,24800.0
2013-01-25 10:40:00,79.43,79.47,79.37,79.46,27100.0,60.2963,60.3266,60.2507,60.3191,27100.0
2013-01-25 10:50:00,79.46,79.48,79.4,79.44,24100.0,60.3191,60.3342,60.2735,60.3039,24100.0
2013-01-25 11:00:00,79.44,79.53,79.44,79.53,24500.0,60.3039,60.3722,60.3039,60.3722,24500.0
2013-01-25 11:10:00,79.52,79.58,79.49,79.58,26400.0,60.3646,60.4101,60.3418,60.4101,26400.0
2013-01-25 11:20:00,79.57,79.68,79.57,79.65,19700.0,60.4026,60.4861,60.4026,60.4633,19700.0
2013-01-25 11:30:00,79.65,79.79,79.65,79.79,20400.0,60.4633,60.5696,60.4633,60.5696,20400.0
2013-01-25 11:40:00,79.79,79.83,79.74,79.82,16300.0,60.5696,60.5999,60.5316,60.5923,16300.0
2013-01-25 11:50:00,79.81,79.82,79.76,79.78,14100.0,60.5847,60.5923,60.5468,60.562,14100.0
2013-01-25 12:00:00,79.76,79.88,79.76,79.88,25100.0,60.5468,60.6379,60.5468,60.6379,25100.0
2013-01-25 12:10:00,79.87,79.91,79.8,79.83,32900.0,60.6303,60.6607,60.5772,60.5999,32900.0
2013-01-25 12:20:00,79.81,79.81,79.72,79.72,11200.0,60.5847,60.5847,60.5164,60.5164,11200.0
2013-01-25 12:30:00,79.72,79.74,79.68,79.7,14000.0,60.5164,60.5316,60.4861,60.5012,14000.0
2013-01-25 12:40:00,79.71,79.74,79.69,79.73,12200.0,60.5088,60.5316,60.4937,60.524,12200.0
2013-01-25 12:50:00,79.71,79.76,79.68,79.74,19300.0,60.5088,60.5468,60.4861,60.5316,19300.0
2013-01-25 13:00:00,79.76,79.79,79.68,79.76,25100.0,60.5468,60.5696,60.4861,60.5468,25100.0
2013-01-25 13:10:00,79.76,79.78,79.71,79.77,11000.0,60.5468,60.562,60.5088,60.5544,11000.0
2013-01-25 13:20:00,79.78,79.81,79.78,79.78,9100.0,60.562,60.5847,60.562,60.562,9100.0
2013-01-25 13:30:00,79.78,79.8,79.76,79.77,16300.0,60.562,60.5772,60.5468,60.5544,16300.0
2013-01-25 13:40:00,79.78,79.87,79.76,79.83,20500.0,60.562,60.6303,60.5468,60.5999,20500.0
2013-01-25 13:50:00,79.82,79.85,79.76,79.82,30400.0,60.5923,60.6151,60.5468,60.5923,30400.0
2013-01-25 14:00:00,79.82,79.86,79.81,79.86,11500.0,60.5923,60.6227,60.5847,60.6227,11500.0
2013-01-25 14:10:00,79.87,79.87,79.82,79.86,23700.0,60.6303,60.6303,60.5923,60.6227,23700.0
2013-01-25 14:20:00,79.86,79.92,79.85,79.9,26400.0,60.6227,60.6682,60.6151,60.6531,26400.0
2013-01-25 14:30:00,79.89,79.89,79.75,79.75,24100.0,60.6455,60.6455,60.5392,60.5392,24100.0
2013-01-25 14:40:00,79.76,79.87,79.74,79.86,48000.0,60.5468,60.6303,60.5316,60.6227,48000.0
2013-01-25 14:50:00,79.87,79.87,79.8,79.83,26000.0,60.6303,60.6303,60.5772,60.5999,26000.0
2013-01-25 15:00:00,79.82,79.83,79.74,79.77,37900.0,60.5923,60.5999,60.5316,60.5544,37900.0
2013-01-25 15:10:00,79.76,79.8,79.73,79.77,47500.0,60.5468,60.5772,60.524,60.5544,47500.0
2013-01-25 15:20:00,79.77,79.81,79.75,79.8,135000.0,60.5544,60.5847,60.5392,60.5772,135000.0
2013-01-25 15:30:00,79.81,79.81,79.75,79.77,65900.0,60.5847,60.5847,60.5392,60.5544,65900.0
2013-01-25 15:40:00,79.77,79.79,79.66,79.69,89000.0,60.5544,60.5696,60.4709,60.4937,89000.0
2013-01-25 15:50:00,79.68,79.9,79.67,79.9,204700.0,60.4861,60.6531,60.4785,60.6531,204700.0
2013-01-28 09:30:00,79.73,79.73,79.16,79.25,118900.0,60.524,60.524,60.0913,60.1596,118900.0
2013-01-28 09:40:00,79.24,79.31,79.15,79.26,91900.0,60.152,60.2052,60.0837,60.1672,91900.0
2013-01-28 09:50:00,79.27,79.27,79.0,79.01,98300.0,60.1748,60.1748,59.9699,59.9775,98300.0
2013-01-28 10:00:00,79.0,79.09,78.84,78.85,82100.0,59.9699,60.0382,59.8484,59.856,82100.0
2013-01-28 10:10:00,78.85,78.88,78.77,78.79,62400.0,59.856,59.8788,59.7953,59.8104,62400.0
2013-01-28 10:20:00,78.81,78.86,78.75,78.85,32600.0,59.8256,59.8636,59.7801,59.856,32600.0
2013-01-28 10:30:00,78.85,78.88,78.82,78.87,32600.0,59.856,59.8788,59.8332,59.8712,32600.0
2013-01-28 10:40:00,78.86,78.98,78.85,78.96,43600.0,59.8636,59.9547,59.856,59.9395,43600.0
2013-01-28 10:50:00,78.95,79.0,78.95,78.98,29800.0,59.9319,59.9699,59.9319,59.9547,29800.0
2013-01-28 11:00:00,79.0,79.08,78.99,79.05,28100.0,59.9699,60.0306,59.9623,60.0078,28100.0
2013-01-28 11:10:00,79.05,79.14,79.05,79.13,30200.0,60.0078,60.0761,60.0078,60.0685,30200.0
2013-01-28 11:20:00,79.13,79.16,79.1,79.14,60600.0,60.0685,60.0913,60.0458,60.0761,60600.0
2013-01-28 11:30:00,79.14,79.17,79.12,79.14,20000.0,60.0761,60.0989,60.061,60.0761,20000.0
2013-01-28 11:40:00,79.15,79.16,79.09,79.11,36900.0,60.0837,60.0913,60.0382,60.0534,36900.0
2013-01-28 11:50:00,79.12,79.13,79.1,79.11,21200.0,60.061,60.0685,60.0458,60.0534,21200.0
2013-01-28 12:00:00,79.12,79.13,79.1,79.12,15900.0,60.061,60.0685,60.0458,60.061,15900.0
2013-01-28 12:10:00,79.11,79.14,79.1,79.1,20900.0,60.0534,60.0761,60.0458,60.0458,20900.0
2013-01-28 12:20:00,79.11,79.11,79.08,79.1,34600.0,60.0534,60.0534,60.0306,60.0458,34600.0
2013-01-28 12:30:00,79.1,79.13,79.08,79.13,32700.0,60.0458,60.0685,60.0306,60.0685,32700.0
2013-01-28 12:40:00,79.12,79.12,79.09,79.1,19600.0,60.061,60.061,60.0382,60.0458,19600.0
2013-01-28 12:50:00,79.09,79.1,79.07,79.09,18400.0,60.0382,60.0458,60.023,60.0382,18400.0
2013-01-28 13:00:00,79.09,79.09,79.05,79.05,25400.0,60.0382,60.0382,60.0078,60.0078,25400.0
2013-01-28 13:10:00,79.05,79.09,79.03,79.09,21800.0,60.0078,60.0382,59.9926,60.0382,21800.0
2013-01-28 13:20:00,79.09,79.11,79.06,79.08,21200.0,60.0382,60.0534,60.0154,60.0306,21200.0
2013-01-28 13:30:00,79.08,79.11,79.08,79.1,24900.0,60.0306,60.0534,60.0306,60.0458,24900.0
2013-01-28 13:40:00,79.11,79.15,79.1,79.13,17700.0,60.0534,60.0837,60.0458,60.0685,17700.0
2013-01-28 13:50:00,79.12,79.15,79.12,79.13,20500.0,60.061,60.0837,60.061,60.0685,20500.0
2013-01-28 14:00:00,79.13,79.13,79.1,79.11,19700.0,60.0685,60.0685,60.0458,60.0534,19700.0
2013-01-28 14:10:00,79.11,79.14,79.09,79.14,20700.0,60.0534,60.0761,60.0382,60.0761,20700.0
2013-01-28 14:20:00,79.14,79.15,79.1,79.13,36700.0,60.0761,60.0837,60.0458,60.0685,36700.0
2013-01-28 14:30:00,79.13,79.13,79.06,79.08,24600.0,60.0685,60.0685,60.0154,60.0306,24600.0
2013-01-28 14:40:00,79.08,79.14,79.06,79.13,60000.0,60.0306,60.0761,60.0154,60.0685,60000.0
2013-01-28 14:50:00,79.13,79.14,79.1,79.11,26700.0,60.0685,60.0761,60.0458,60.0534,26700.0
2013-01-28 15:00:00,79.1,79.12,79.01,79.03,56000.0,60.0458,60.061,59.9775,59.9926,56000.0
2013-01-28 15:10:00,79.02,79.14,79.02,79.1,46000.0,59.985,60.0761,59.985,60.0458,46000.0
2013-01-28 15:20:00,79.1,79.1,78.98,78.98,44200.0,60.0458,60.0458,59.9547,59.9547,44200.0
2013-01-28 15:30:00,78.97,79.06,78.97,79.04,44100.0,59.9471,60.0154,59.9471,60.0002,44100.0
2013-01-28 15:40:00,79.04,79.05,78.86,78.89,127400.0,60.0002,60.0078,59.8636,59.8864,127400.0
2013-01-28 15:50:00,78.88,78.94,78.87,78.89,177500.0,59.8788,59.9243,59.8712,59.8864,177500.0
2013-01-29 09:30:00,78.9,79.07,78.79,78.92,64300.0,59.894,60.023,59.8104,59.9091,64300.0
2013-01-29 09:40:00,78.93,78.97,78.79,78.79,51800.0,59.9167,59.9471,59.8104,59.8104,51800.0
2013-01-29 09:50:00,78.8,78.94,78.8,78.86,39100.0,59.818,59.9243,59.818,59.8636,39100.0
2013-01-29 10:00:00,78.83,78.9,78.58,78.7,60300.0,59.8408,59.894,59.651,59.7421,60300.0
2013-01-29 10:10:00,78.72,78.76,78.63,78.67,42800.0,59.7573,59.7877,59.689,59.7194,42800.0
2013-01-29 10:20:00,78.67,78.71,78.61,78.69,53800.0,59.7194,59.7497,59.6738,59.7345,53800.0
2013-01-29 10:30:00,78.69,78.78,78.67,78.78,61100.0,59.7345,59.8029,59.7194,59.8029,61100.0
2013-01-29 10:40:00,78.78,78.95,78.72,78.95,39000.0,59.8029,59.9319,59.7573,59.9319,39000.0
2013-01-29 10:50:00,78.96,79.02,78.95,78.97,48100.0,59.9395,59.985,59.9319,59.9471,48100.0
2013-01-29 11:00:00,78.96,78.98,78.88,78.9,53900.0,59.9395,59.9547,59.8788,59.894,53900.0
2013-01-29 11:10:00,78.9,78.92,78.87,78.89,23700.0,59.894,59.9091,59.8712,59.8864,23700.0
2013-01-29 11:20:00,78.89,78.92,78.87,78.87,45100.0,59.8864,59.9091,59.8712,59.8712,45100.0
2013-01-29 11:30:00,78.88,78.92,78.86,78.86,43700.0,59.8788,59.9091,59.8636,59.8636,43700.0
2013-01-29 11:40:00,78.86,78.87,78.82,78.83,26400.0,59.8636,59.8712,59.8332,59.8408,26400.0
2013-01-29 11:50:00,78.83,78.88,78.78,78.81,25400.0,59.8408,59.8788,59.8029,59.8256,25400.0
2013-01-29 12:00:00,78.81,78.84,78.77,78.78,35700.0,59.8256,59.8484,59.7953,59.8029,35700.0
2013-01-29 12:10:00,78.78,78.84,78.78,78.84,33200.0,59.8029,59.8484,59.8029,59.8484,33200.0
2013-01-29 12:20:00,78.84,78.85,78.82,78.83,19100.0,59.8484,59.856,59.8332,59.8408,19100.0
2013-01-29 12:30:00,78.83,78.83,78.8,78.82,23400.0,59.8408,59.8408,59.818,59.8332,23400.0
2013-01-29 12:40:00,78.83,78.84,78.81,78.82,27400.0,59.8408,59.8484,59.8256,59.8332,27400.0
2013-01-29 12:50:00,78.82,78.86,78.81,78.84,40900.0,59.8332,59.8636,59.8256,59.8484,40900.0
2013-01-29 13:00:00,78.84,78.85,78.79,78.8,33400.0,59.8484,59.856,59.8104,59.818,33400.0
2013-01-29 13:10:00,78.8,78.84,78.79,78.84,10000.0,59.818,59.8484,59.8104,59.8484,10000.0
2013-01-29 13:20:00,78.83,78.86,78.8,78.8,14300.0,59.8408,59.8636,59.818,59.818,14300.0
2013-01-29 13:30:00,78.8,78.86,78.8,78.84,47500.0,59.818,59.8636,59.818,59.8484,47500.0
2013-01-29 13:40:00,78.84,78.85,78.8,78.8,52800.0,59.8484,59.856,59.818,59.818,52800.0
2013-01-29 13:50:00,78.81,78.85,78.8,78.83,8300.0,59.8256,59.856,59.818,59.8408,8300.0
2013-01-29 14:00:00,78.83,78.85,78.81,78.84,24200.0,59.8408,59.856,59.8256,59.8484,24200.0
2013-01-29 14:10:00,78.83,78.93,78.83,78.85,50100.0,59.8408,59.9167,59.8408,59.856,50100.0
2013-01-29 14:20:00,78.84,78.86,78.8,78.8,29700.0,59.8484,59.8636,59.818,59.818,29700.0
2013-01-29 14:30:00,78.81,78.87,78.81,78.84,17100.0,59.8256,59.8712,59.8256,59.8484,17100.0
2013-01-29 14:40:00,78.84,78.84,78.79,78.8,35500.0,59.8484,59.8484,59.8104,59.818,35500.0
2013-01-29 14:50:00,78.8,78.81,78.67,78.67,32200.0,59.818,59.8256,59.7194,59.7194,32200.0
2013-01-29 15:00:00,78.68,78.78,78.67,78.73,77000.0,59.7269,59.8029,59.7194,59.7649,77000.0
2013-01-29 15:10:00,78.72,78.73,78.62,78.66,45500.0,59.7573,59.7649,59.6814,59.7118,45500.0
2013-01-29 15:20:00,78.66,78.66,78.5,78.53,92600.0,59.7118,59.7118,59.5903,59.6131,92600.0
2013-01-29 15:30:00,78.55,78.64,78.55,78.6,71000.0,59.6283,59.6966,59.6283,59.6662,71000.0
2013-01-29 15:40:00,78.6,78.62,78.59,78.59,78500.0,59.6662,59.6814,59.6586,59.6586,78500.0
2013-01-29 15:50:00,78.59,78.65,78.57,78.62,143200.0,59.6586,59.7042,59.6434,59.6814,143200.0
2013-01-30 09:30:00,79.14,79.14,78.47,78.58,60900.0,60.0761,60.0761,59.5675,59.651,60900.0
2013-01-30 09:40:00,78.59,78.61,78.46,78.48,65200.0,59.6586,59.6738,59.5599,59.5751,65200.0
2013-01-30 09:50:00,78.48,78.5,78.29,78.3,61400.0,59.5751,59.5903,59.4309,59.4385,61400.0
2013-01-30 10:00:00,78.28,78.36,78.1,78.15,56600.0,59.4233,59.484,59.2867,59.3246,56600.0
2013-01-30 10:10:00,78.15,78.2,77.98,78.0,108400.0,59.3246,59.3626,59.1956,59.2108,108400.0
2013-01-30 10:20:00,77.99,78.02,77.8,77.81,84800.0,59.2032,59.2259,59.0589,59.0665,84800.0
2013-01-30 10:30:00,77.8,77.95,77.61,77.62,119400.0,59.0589,59.1728,58.9147,58.9223,119400.0
2013-01-30 10:40:00,77.65,77.76,77.58,77.62,52000.0,58.9451,59.0286,58.8919,58.9223,52000.0
2013-01-30 10:50:00,77.61,77.68,77.59,77.65,49700.0,58.9147,58.9678,58.8995,58.9451,49700.0
2013-01-30 11:00:00,77.65,77.66,77.52,77.54,69600.0,58.9451,58.9527,58.8464,58.8616,69600.0
2013-01-30 11:10:00,77.55,77.55,77.4,77.41,77000.0,58.8692,58.8692,58.7553,58.7629,77000.0
2013-01-30 11:20:00,77.41,77.42,77.3,77.32,64200.0,58.7629,58.7705,58.6794,58.6946,64200.0
2013-01-30 11:30:00,77.32,77.48,77.3,77.48,62400.0,58.6946,58.816,58.6794,58.816,62400.0
2013-01-30 11:40:00,77.47,77.6,77.47,77.6,68700.0,58.8084,58.9071,58.8084,58.9071,68700.0
2013-01-30 11:50:00,77.6,77.61,77.49,77.51,55500.0,58.9071,58.9147,58.8236,58.8388,55500.0
2013-01-30 12:00:00,77.5,77.53,77.41,77.41,67500.0,58.8312,58.854,58.7629,58.7629,67500.0
2013-01-30 12:10:00,77.42,77.42,77.18,77.18,84200.0,58.7705,58.7705,58.5883,58.5883,84200.0
2013-01-30 12:20:00,77.18,77.37,77.17,77.34,58400.0,58.5883,58.7325,58.5807,58.7097,58400.0
2013-01-30 12:30:00,77.34,77.35,77.19,77.28,80900.0,58.7097,58.7173,58.5959,58.6642,80900.0
2013-01-30 12:40:00,77.28,77.43,77.28,77.42,48800.0,58.6642,58.7781,58.6642,58.7705,48800.0
2013-01-30 12:50:00,77.42,77.51,77.41,77.49,62700.0,58.7705,58.8388,58.7629,58.8236,62700.0
2013-01-30 13:00:00,77.49,77.59,77.46,77.57,76100.0,58.8236,58.8995,58.8008,58.8843,76100.0
2013-01-30 13:10:00,77.58,77.58,77.51,77.55,65100.0,58.8919,58.8919,58.8388,58.8692,65100.0
2013-01-30 13:20:00,77.55,77.56,77.47,77.53,63900.0,58.8692,58.8767,58.8084,58.854,63900.0
2013-01-30 13:30:00,77.55,77.56,77.51,77.53,53200.0,58.8692,58.8767,58.8388,58.854,53200.0
2013-01-30 13:40:00,77.54,77.55,77.51,77.52,54700.0,58.8616,58.8692,58.8388,58.8464,54700.0
2013-01-30 13:50:00,77.53,77.54,77.29,77.47,124300.0,58.854,58.8616,58.6718,58.8084,124300.0
2013-01-30 14:00:00,77.47,77.49,77.36,77.37,52000.0,58.8084,58.8236,58.7249,58.7325,52000.0
2013-01-30 14:10:00,77.37,77.43,77.28,77.28,79000.0,58.7325,58.7781,58.6642,58.6642,79000.0
2013-01-30 14:20:00,77.29,77.29,76.97,77.0,151400.0,58.6718,58.6718,58.4289,58.4516,151400.0
2013-01-30 14:30:00,77.0,77.03,76.88,77.0,138900.0,58.4516,58.4744,58.3605,58.4516,138900.0
2013-01-30 14:40:00,77.0,77.13,76.88,76.93,115100.0,58.4516,58.5503,58.3605,58.3985,115100.0
2013-01-30 14:50:00,76.93,77.06,76.89,77.03,95200.0,58.3985,58.4972,58.3681,58.4744,95200.0
2013-01-30 15:00:00,77.03,77.15,77.02,77.12,75100.0,58.4744,58.5655,58.4668,58.5427,75100.0
2013-01-30 15:10:00,77.12,77.14,76.96,76.99,104800.0,58.5427,58.5579,58.4213,58.444,104800.0
2013-01-30 15:20:00,76.98,77.03,76.98,76.98,71400.0,58.4365,58.4744,58.4365,58.4365,71400.0
2013-01-30 15:30:00,76.98,77.0,76.88,77.0,131400.0,58.4365,58.4516,58.3605,58.4516,131400.0
2013-01-30 15:40:00,77.0,77.12,76.95,77.08,202000.0,58.4516,58.5427,58.4137,58.5124,202000.0
2013-01-30 15:50:00,77.08,77.08,76.91,76.95,274300.0,58.5124,58.5124,58.3833,58.4137,274300.0
2013-01-31 09:30:00,77.07,77.15,76.35,76.37,188800.0,58.5048,58.5655,57.9582,57.9734,188800.0
2013-01-31 09:40:00,76.38,76.6,76.25,76.48,157900.0,57.981,58.148,57.8823,58.0569,157900.0
2013-01-31 09:50:00,76.47,76.6,76.47,76.52,102900.0,58.0493,58.148,58.0493,58.0873,102900.0
2013-01-31 10:00:00,76.51,76.57,76.45,76.49,107100.0,58.0797,58.1252,58.0341,58.0645,107100.0
2013-01-31 10:10:00,76.5,76.53,76.32,76.32,144300.0,58.0721,58.0949,57.9354,57.9354,144300.0
2013-01-31 10:20:00,76.33,76.35,76.22,76.25,83800.0,57.943,57.9582,57.8595,57.8823,83800.0
2013-01-31 10:30:00,76.25,76.31,76.22,76.25,73700.0,57.8823,57.9279,57.8595,57.8823,73700.0
2013-01-31 10:40:00,76.24,76.25,76.17,76.2,203700.0,57.8747,57.8823,57.8216,57.8443,203700.0
2013-01-31 10:50:00,76.21,76.22,76.11,76.11,102100.0,57.8519,57.8595,57.776,57.776,102100.0
2013-01-31 11:00:00,76.13,76.15,76.05,76.06,132400.0,57.7912,57.8064,57.7305,57.7381,132400.0
2013-01-31 11:10:00,76.06,76.08,75.96,76.01,83100.0,57.7381,57.7533,57.6622,57.7001,83100.0
2013-01-31 11:20:00,76.02,76.02,75.87,75.89,95400.0,57.7077,57.7077,57.5938,57.609,95400.0
2013-01-31 11:30:00,75.88,75.89,75.76,75.77,103100.0,57.6014,57.609,57.5103,57.5179,103100.0
2013-01-31 11:40:00,75.77,75.78,75.52,75.6,152700.0,57.5179,57.5255,57.3282,57.3889,152700.0
2013-01-31 11:50:00,75.6,75.63,75.37,75.49,86100.0,57.3889,57.4117,57.2143,57.3054,86100.0
2013-01-31 12:00:00,75.48,75.67,75.48,75.55,164200.0,57.2978,57.442,57.2978,57.3509,164200.0
2013-01-31 12:10:00,75.55,76.02,75.55,76.02,45000.0,57.3509,57.7077,57.3509,57.7077,45000.0
2013-01-31 12:20:00,76.02,76.1,75.92,75.94,63400.0,57.7077,57.7684,57.6318,57.647,63400.0
2013-01-31 12:30:00,75.93,76.07,75.88,76.07,47200.0,57.6394,57.7457,57.6014,57.7457,47200.0
2013-01-31 12:40:00,76.07,76.2,76.06,76.12,123600.0,57.7457,57.8443,57.7381,57.7836,123600.0
2013-01-31 12:50:00,76.13,76.17,76.09,76.13,69100.0,57.7912,57.8216,57.7608,57.7912,69100.0
2013-01-31 13:00:00,76.13,76.15,76.11,76.12,86500.0,57.7912,57.8064,57.776,57.7836,86500.0
2013-01-31 13:10:00,76.12,76.28,76.11,76.28,40100.0,57.7836,57.9051,57.776,57.9051,40100.0
2013-01-31 13:20:00,76.28,76.31,76.26,76.28,92900.0,57.9051,57.9279,57.8899,57.9051,92900.0
2013-01-31 13:30:00,76.29,76.3,76.27,76.29,39500.0,57.9127,57.9203,57.8975,57.9127,39500.0
2013-01-31 13:40:00,76.29,76.31,76.26,76.29,91700.0,57.9127,57.9279,57.8899,57.9127,91700.0
2013-01-31 13:50:00,76.29,76.3,76.28,76.29,37800.0,57.9127,57.9203,57.9051,57.9127,37800.0
2013-01-31 14:00:00,76.29,76.3,76.23,76.27,35700.0,57.9127,57.9203,57.8671,57.8975,35700.0
2013-01-31 14:10:00,76.26,76.37,76.26,76.3,129700.0,57.8899,57.9734,57.8899,57.9203,129700.0
2013-01-31 14:20:00,76.31,76.32,76.28,76.28,26200.0,57.9279,57.9354,57.9051,57.9051,26200.0
2013-01-31 14:30:00,76.28,76.31,76.22,76.23,62800.0,57.9051,57.9279,57.8595,57.8671,62800.0
2013-01-31 14:40:00,76.22,76.3,76.21,76.26,33300.0,57.8595,57.9203,57.8519,57.8899,33300.0
2013-01-31 14:50:00,76.26,76.3,76.18,76.18,64200.0,57.8899,57.9203,57.8292,57.8292,64200.0
2013-01-31 15:00:00,76.19,76.21,76.08,76.08,56300.0,57.8368,57.8519,57.7533,57.7533,56300.0
2013-01-31 15:10:00,76.08,76.1,76.01,76.08,72300.0,57.7533,57.7684,57.7001,57.7533,72300.0
2013-01-31 15:20:00,76.09,76.1,76.08,76.09,49100.0,57.7608,57.7684,57.7533,57.7608,49100.0
2013-01-31 15:30:00,76.09,76.15,76.08,76.08,112600.0,57.7608,57.8064,57.7533,57.7533,112600.0
2013-01-31 15:40:00,76.09,76.22,76.09,76.17,169100.0,57.7608,57.8595,57.7608,57.8216,169100.0
2013-01-31 15:50:00,76.17,76.2,76.09,76.15,334500.0,57.8216,57.8443,57.7608,57.8064,334500.0
2013-02-01 09:30:00,76.61,77.1,76.4,76.73,261800.0,58.1556,58.5275,57.9962,58.2467,261800.0
2013-02-01 09:40:00,76.7,76.7,76.47,76.6,60100.0,58.2239,58.2239,58.0493,58.148,60100.0
2013-02-01 09:50:00,76.6,76.8,76.6,76.72,52800.0,58.148,58.2998,58.148,58.2391,52800.0
2013-02-01 10:00:00,76.8,77.08,76.78,76.98,107000.0,58.2998,58.5124,58.2846,58.4365,107000.0
2013-02-01 10:10:00,76.97,76.97,76.69,76.71,57200.0,58.4289,58.4289,58.2163,58.2315,57200.0
2013-02-01 10:20:00,76.71,76.78,76.66,76.7,58900.0,58.2315,58.2846,58.1935,58.2239,58900.0
2013-02-01 10:30:00,76.71,76.85,76.7,76.84,31500.0,58.2315,58.3378,58.2239,58.3302,31500.0
2013-02-01 10:40:00,76.85,76.9,76.8,76.87,37400.0,58.3378,58.3757,58.2998,58.353,37400.0
2013-02-01 10:50:00,76.87,76.96,76.84,76.96,36000.0,58.353,58.4213,58.3302,58.4213,36000.0
2013-02-01 11:00:00,76.95,77.0,76.95,76.99,48100.0,58.4137,58.4516,58.4137,58.444,48100.0
2013-02-01 11:10:00,76.99,77.06,76.95,76.96,176800.0,58.444,58.4972,58.4137,58.4213,176800.0
2013-02-01 11:20:00,76.97,77.04,76.91,77.0,94800.0,58.4289,58.482,58.3833,58.4516,94800.0
2013-02-01 11:30:00,77.0,77.05,76.99,77.04,67900.0,58.4516,58.4896,58.444,58.482,67900.0
2013-02-01 11:40:00,77.03,77.05,76.98,77.0,49400.0,58.4744,58.4896,58.4365,58.4516,49400.0
2013-02-01 11:50:00,77.0,77.09,76.96,77.07,53200.0,58.4516,58.52,58.4213,58.5048,53200.0
2013-02-01 12:00:00,77.06,77.11,76.99,77.0,62200.0,58.4972,58.5351,58.444,58.4516,62200.0
2013-02-01 12:10:00,77.01,77.02,76.97,77.0,73600.0,58.4592,58.4668,58.4289,58.4516,73600.0
2013-02-01 12:20:00,77.0,77.04,76.99,76.99,57400.0,58.4516,58.482,58.444,58.444,57400.0
2013-02-01 12:30:00,77.0,77.0,76.9,76.94,44600.0,58.4516,58.4516,58.3757,58.4061,44600.0
2013-02-01 12:40:00,76.94,77.0,76.94,76.94,57800.0,58.4061,58.4516,58.4061,58.4061,57800.0
2013-02-01 12:50:00,76.93,76.97,76.88,76.96,29800.0,58.3985,58.4289,58.3605,58.4213,29800.0
2013-02-01 13:00:00,76.96,77.02,76.95,76.98,56100.0,58.4213,58.4668,58.4137,58.4365,56100.0
2013-02-01 13:10:00,76.98,77.03,76.94,76.95,78300.0,58.4365,58.4744,58.4061,58.4137,78300.0
2013-02-01 13:20:00,76.95,76.98,76.94,76.98,24100.0,58.4137,58.4365,58.4061,58.4365,24100.0
2013-02-01 13:30:00,76.98,76.99,76.89,76.99,33900.0,58.4365,58.444,58.3681,58.444,33900.0
2013-02-01 13:40:00,76.97,76.98,76.93,76.94,20400.0,58.4289,58.4365,58.3985,58.4061,20400.0
2013-02-01 13:50:00,76.93,76.93,76.82,76.87,67300.0,58.3985,58.3985,58.315,58.353,67300.0
2013-02-01 14:00:00,76.87,76.88,76.82,76.82,42300.0,58.353,58.3605,58.315,58.315,42300.0
2013-02-01 14:10:00,76.82,76.84,76.81,76.83,38400.0,58.315,58.3302,58.3074,58.3226,38400.0
2013-02-01 14:20:00,76.83,76.84,76.81,76.83,35800.0,58.3226,58.3302,58.3074,58.3226,35800.0
2013-02-01 14:30:00,76.83,76.83,76.75,76.75,68700.0,58.3226,58.3226,58.2619,58.2619,68700.0
2013-02-01 14:40:00,76.74,76.75,76.66,76.67,52100.0,58.2543,58.2619,58.1935,58.2011,52100.0
2013-02-01 14:50:00,76.67,76.68,76.59,76.68,79800.0,58.2011,58.2087,58.1404,58.2087,79800.0
2013-02-01 15:00:00,76.68,76.68,76.64,76.66,44600.0,58.2087,58.2087,58.1784,58.1935,44600.0
2013-02-01 15:10:00,76.66,76.66,76.56,76.59,89900.0,58.1935,58.1935,58.1176,58.1404,89900.0
2013-02-01 15:20:00,76.59,76.66,76.59,76.64,70000.0,58.1404,58.1935,58.1404,58.1784,70000.0
2013-02-01 15:30:00,76.64,76.67,76.61,76.63,88000.0,58.1784,58.2011,58.1556,58.1708,88000.0
2013-02-01 15:40:00,76.63,76.72,76.62,76.65,115800.0,58.1708,58.2391,58.1632,58.1859,115800.0
2013-02-01 15:50:00,76.65,76.67,76.56,76.65,256300.0,58.1859,58.2011,58.1176,58.1859,256300.0
2013-02-04 09:30:00,76.26,76.78,76.15,76.68,82100.0,57.8899,58.2846,57.8064,58.2087,82100.0
2013-02-04 09:40:00,76.68,76.74,76.51,76.57,55000.0,58.2087,58.2543,58.0797,58.1252,55000.0
2013-02-04 09:50:00,76.58,76.67,76.37,76.41,65100.0,58.1328,58.2011,57.9734,58.0038,65100.0
2013-02-04 10:00:00,76.45,76.58,76.38,76.43,39000.0,58.0341,58.1328,57.981,58.0189,39000.0
2013-02-04 10:10:00,76.42,76.43,76.27,76.31,47400.0,58.0114,58.0189,57.8975,57.9279,47400.0
2013-02-04 10:20:00,76.29,76.36,76.25,76.35,33000.0,57.9127,57.9658,57.8823,57.9582,33000.0
2013-02-04 10:30:00,76.35,76.37,76.27,76.3,56700.0,57.9582,57.9734,57.8975,57.9203,56700.0
2013-02-04 10:40:00,76.31,76.32,76.16,76.17,96700.0,57.9279,57.9354,57.814,57.8216,96700.0
2013-02-04 10:50:00,76.18,76.24,76.15,76.2,74500.0,57.8292,57.8747,57.8064,57.8443,74500.0
2013-02-04 11:00:00,76.21,76.27,76.19,76.26,28300.0,57.8519,57.8975,57.8368,57.8899,28300.0
2013-02-04 11:10:00,76.25,76.41,76.25,76.34,85300.0,57.8823,58.0038,57.8823,57.9506,85300.0
2013-02-04 11:20:00,76.34,76.44,76.32,76.42,25800.0,57.9506,58.0265,57.9354,58.0114,25800.0
2013-02-04 11:30:00,76.41,76.42,76.32,76.33,31700.0,58.0038,58.0114,57.9354,57.943,31700.0
2013-02-04 11:40:00,76.33,76.41,76.3,76.39,34300.0,57.943,58.0038,57.9203,57.9886,34300.0
2013-02-04 11:50:00,76.4,76.45,76.35,76.41,65200.0,57.9962,58.0341,57.9582,58.0038,65200.0
2013-02-04 12:00:00,76.42,76.42,76.29,76.34,70800.0,58.0114,58.0114,57.9127,57.9506,70800.0
2013-02-04 12:10:00,76.32,76.34,76.26,76.3,26100.0,57.9354,57.9506,57.8899,57.9203,26100.0
2013-02-04 12:20:00,76.3,76.47,76.28,76.44,59100.0,57.9203,58.0493,57.9051,58.0265,59100.0
2013-02-04 12:30:00,76.43,76.5,76.4,76.48,39400.0,58.0189,58.0721,57.9962,58.0569,39400.0
2013-02-04 12:40:00,76.49,76.51,76.45,76.49,42500.0,58.0645,58.0797,58.0341,58.0645,42500.0
2013-02-04 12:50:00,76.5,76.57,76.49,76.56,129500.0,58.0721,58.1252,58.0645,58.1176,129500.0
2013-02-04 13:00:00,76.57,76.57,76.48,76.5,39900.0,58.1252,58.1252,58.0569,58.0721,39900.0
2013-02-04 13:10:00,76.49,76.51,76.44,76.45,54600.0,58.0645,58.0797,58.0265,58.0341,54600.0
2013-02-04 13:20:00,76.42,76.46,76.42,76.44,26200.0,58.0114,58.0417,58.0114,58.0265,26200.0
2013-02-04 13:30:00,76.44,76.48,76.43,76.44,29500.0,58.0265,58.0569,58.0189,58.0265,29500.0
2013-02-04 13:40:00,76.44,76.5,76.37,76.45,49100.0,58.0265,58.0721,57.9734,58.0341,49100.0
2013-02-04 13:50:00,76.46,76.46,76.35,76.35,68800.0,58.0417,58.0417,57.9582,57.9582,68800.0
2013-02-04 14:00:00,76.36,76.38,76.32,76.33,19600.0,57.9658,57.981,57.9354,57.943,19600.0
2013-02-04 14:10:00,76.34,76.47,76.34,76.45,23800.0,57.9506,58.0493,57.9506,58.0341,23800.0
2013-02-04 14:20:00,76.45,76.46,76.39,76.41,43800.0,58.0341,58.0417,57.9886,58.0038,43800.0
2013-02-04 14:30:00,76.42,76.47,76.39,76.41,82500.0,58.0114,58.0493,57.9886,58.0038,82500.0
2013-02-04 14:40:00,76.41,76.52,76.39,76.52,54100.0,58.0038,58.0873,57.9886,58.0873,54100.0
2013-02-04 14:50:00,76.53,76.56,76.46,76.52,63700.0,58.0949,58.1176,58.0417,58.0873,63700.0
2013-02-04 15:00:00,76.51,76.52,76.37,76.4,108400.0,58.0797,58.0873,57.9734,57.9962,108400.0
2013-02-04 15:10:00,76.4,76.47,76.37,76.41,54700.0,57.9962,58.0493,57.9734,58.0038,54700.0
2013-02-04 15:20:00,76.42,76.46,76.39,76.45,55400.0,58.0114,58.0417,57.9886,58.0341,55400.0
2013-02-04 15:30:00,76.44,76.44,76.27,76.31,113300.0,58.0265,58.0265,57.8975,57.9279,113300.0
2013-02-04 15:40:00,76.31,76.39,76.29,76.37,109200.0,57.9279,57.9886,57.9127,57.9734,109200.0
2013-02-04 15:50:00,76.36,76.47,76.26,76.46,348800.0,57.9658,58.0493,57.8899,58.0417,348800.0
2013-02-05 09:30:00,76.79,76.98,76.63,76.73,47400.0,58.2922,58.4365,58.1708,58.2467,47400.0
2013-02-05 09:40:00,76.7,76.87,76.63,76.83,40600.0,58.2239,58.353,58.1708,58.3226,40600.0
2013-02-05 09:50:00,76.87,76.94,76.76,76.8,100300.0,58.353,58.4061,58.2695,58.2998,100300.0
2013-02-05 10:00:00,76.79,76.8,76.65,76.65,113600.0,58.2922,58.2998,58.1859,58.1859,113600.0
2013-02-05 10:10:00,76.68,76.72,76.67,76.68,50500.0,58.2087,58.2391,58.2011,58.2087,50500.0
2013-02-05 10:20:00,76.68,76.77,76.68,76.71,136600.0,58.2087,58.277,58.2087,58.2315,136600.0
2013-02-05 10:30:00,76.7,76.77,76.66,76.75,57100.0,58.2239,58.277,58.1935,58.2619,57100.0
2013-02-05 10:40:00,76.74,76.76,76.71,76.74,29300.0,58.2543,58.2695,58.2315,58.2543,29300.0
2013-02-05 10:50:00,76.74,76.75,76.65,76.67,38000.0,58.2543,58.2619,58.1859,58.2011,38000.0
2013-02-05 11:00:00,76.67,76.77,76.62,76.72,93400.0,58.2011,58.277,58.1632,58.2391,93400.0
2013-02-05 11:10:00,76.73,76.76,76.7,76.7,41500.0,58.2467,58.2695,58.2239,58.2239,41500.0
2013-02-05 11:20:00,76.72,76.74,76.67,76.7,72100.0,58.2391,58.2543,58.2011,58.2239,72100.0
2013-02-05 11:30:00,76.7,76.74,76.67,76.67,86000.0,58.2239,58.2543,58.2011,58.2011,86000.0
2013-02-05 11:40:00,76.68,76.72,76.6,76.65,41000.0,58.2087,58.2391,58.148,58.1859,41000.0
2013-02-05 11:50:00,76.65,76.71,76.63,76.7,25200.0,58.1859,58.2315,58.1708,58.2239,25200.0
2013-02-05 12:00:00,76.7,76.7,76.6,76.6,81100.0,58.2239,58.2239,58.148,58.148,81100.0
2013-02-05 12:10:00,76.61,76.72,76.6,76.71,34400.0,58.1556,58.2391,58.148,58.2315,34400.0
2013-02-05 12:20:00,76.72,76.72,76.65,76.66,58900.0,58.2391,58.2391,58.1859,58.1935,58900.0
2013-02-05 12:30:00,76.66,76.71,76.54,76.68,44400.0,58.1935,58.2315,58.1024,58.2087,44400.0
2013-02-05 12:40:00,76.68,76.71,76.65,76.66,53900.0,58.2087,58.2315,58.1859,58.1935,53900.0
2013-02-05 12:50:00,76.67,76.68,76.63,76.68,33900.0,58.2011,58.2087,58.1708,58.2087,33900.0
2013-02-05 13:00:00,76.67,76.7,76.65,76.66,11700.0,58.2011,58.2239,58.1859,58.1935,11700.0
2013-02-05 13:10:00,76.66,76.69,76.65,76.66,19600.0,58.1935,58.2163,58.1859,58.1935,19600.0
2013-02-05 13:20:00,76.67,76.71,76.64,76.69,104100.0,58.2011,58.2315,58.1784,58.2163,104100.0
2013-02-05 13:30:00,76.69,76.72,76.68,76.69,21100.0,58.2163,58.2391,58.2087,58.2163,21100.0
2013-02-05 13:40:00,76.69,76.73,76.68,76.7,28400.0,58.2163,58.2467,58.2087,58.2239,28400.0
2013-02-05 13:50:00,76.7,76.73,76.69,76.7,33500.0,58.2239,58.2467,58.2163,58.2239,33500.0
2013-02-05 14:00:00,76.7,76.72,76.68,76.7,157900.0,58.2239,58.2391,58.2087,58.2239,157900.0
2013-02-05 14:10:00,76.7,76.73,76.66,76.71,39300.0,58.2239,58.2467,58.1935,58.2315,39300.0
2013-02-05 14:20:00,76.72,76.76,76.71,76.74,40200.0,58.2391,58.2695,58.2315,58.2543,40200.0
2013-02-05 14:30:00,76.74,76.82,76.74,76.81,37800.0,58.2543,58.315,58.2543,58.3074,37800.0
2013-02-05 14:40:00,76.8,76.87,76.8,76.82,49100.0,58.2998,58.353,58.2998,58.315,49100.0
2013-02-05 14:50:00,76.83,76.86,76.81,76.84,60100.0,58.3226,58.3454,58.3074,58.3302,60100.0
2013-02-05 15:00:00,76.84,76.86,76.79,76.8,74700.0,58.3302,58.3454,58.2922,58.2998,74700.0
2013-02-05 15:10:00,76.81,76.82,76.78,76.79,105800.0,58.3074,58.315,58.2846,58.2922,105800.0
2013-02-05 15:20:00,76.78,76.83,76.75,76.77,73800.0,58.2846,58.3226,58.2619,58.277,73800.0
2013-02-05 15:30:00,76.77,76.8,76.74,76.78,236800.0,58.277,58.2998,58.2543,58.2846,236800.0
2013-02-05 15:40:00,76.77,76.82,76.75,76.76,96400.0,58.277,58.315,58.2619,58.2695,96400.0
2013-02-05 15:50:00,76.77,76.77,76.67,76.72,348500.0,58.277,58.277,58.2011,58.2391,348500.0
2013-02-06 09:30:00,76.4,76.57,76.35,76.38,51800.0,57.9962,58.1252,57.9582,57.981,51800.0
2013-02-06 09:40:00,76.38,76.5,76.26,76.4,32200.0,57.981,58.0721,57.8899,57.9962,32200.0
2013-02-06 09:50:00,76.42,76.56,76.4,76.49,19300.0,58.0114,58.1176,57.9962,58.0645,19300.0
2013-02-06 10:00:00,76.5,76.51,76.29,76.3,22400.0,58.0721,58.0797,57.9127,57.9203,22400.0
2013-02-06 10:10:00,76.31,76.34,76.22,76.27,27500.0,57.9279,57.9506,57.8595,57.8975,27500.0
2013-02-06 10:20:00,76.28,76.32,76.2,76.22,37400.0,57.9051,57.9354,57.8443,57.8595,37400.0
2013-02-06 10:30:00,76.22,76.26,76.2,76.26,58400.0,57.8595,57.8899,57.8443,57.8899,58400.0
2013-02-06 10:40:00,76.25,76.28,76.23,76.25,23200.0,57.8823,57.9051,57.8671,57.8823,23200.0
2013-02-06 10:50:00,76.24,76.28,76.22,76.27,45300.0,57.8747,57.9051,57.8595,57.8975,45300.0
2013-02-06 11:00:00,76.27,76.28,76.23,76.24,15700.0,57.8975,57.9051,57.8671,57.8747,15700.0
2013-02-06 11:10:00,76.25,76.34,76.24,76.29,29100.0,57.8823,57.9506,57.8747,57.9127,29100.0
2013-02-06 11:20:00,76.29,76.33,76.21,76.26,27900.0,57.9127,57.943,57.8519,57.8899,27900.0
2013-02-06 11:30:00,76.26,76.27,76.12,76.14,40200.0,57.8899,57.8975,57.7836,57.7988,40200.0
2013-02-06 11:40:00,76.14,76.28,76.14,76.25,32800.0,57.7988,57.9051,57.7988,57.8823,32800.0
2013-02-06 11:50:00,76.25,76.29,76.25,76.27,31300.0,57.8823,57.9127,57.8823,57.8975,31300.0
2013-02-06 12:00:00,76.27,76.28,76.23,76.25,38600.0,57.8975,57.9051,57.8671,57.8823,38600.0
2013-02-06 12:10:00,76.25,76.27,76.23,76.23,23600.0,57.8823,57.8975,57.8671,57.8671,23600.0
2013-02-06 12:20:00,76.24,76.27,76.22,76.22,31800.0,57.8747,57.8975,57.8595,57.8595,31800.0
2013-02-06 12:30:00,76.22,76.23,76.19,76.19,18300.0,57.8595,57.8671,57.8368,57.8368,18300.0
2013-02-06 12:40:00,76.19,76.22,76.18,76.2,16700.0,57.8368,57.8595,57.8292,57.8443,16700.0
2013-02-06 12:50:00,76.2,76.2,76.1,76.11,31000.0,57.8443,57.8443,57.7684,57.776,31000.0
2013-02-06 13:00:00,76.11,76.12,76.0,76.0,35700.0,57.776,57.7836,57.6925,57.6925,35700.0
2013-02-06 13:10:00,75.98,76.01,75.93,76.01,48000.0,57.6773,57.7001,57.6394,57.7001,48000.0
2013-02-06 13:20:00,76.0,76.03,75.88,75.88,52700.0,57.6925,57.7153,57.6014,57.6014,52700.0
2013-02-06 13:30:00,75.88,75.89,75.74,75.75,64200.0,57.6014,57.609,57.4952,57.5027,64200.0
2013-02-06 13:40:00,75.76,75.8,75.73,75.79,50900.0,57.5103,57.5407,57.4876,57.5331,50900.0
2013-02-06 13:50:00,75.78,75.81,75.72,75.74,40900.0,57.5255,57.5483,57.48,57.4952,40900.0
2013-02-06 14:00:00,75.74,75.8,75.74,75.77,60300.0,57.4952,57.5407,57.4952,57.5179,60300.0
2013-02-06 14:10:00,75.77,75.8,75.76,75.78,26600.0,57.5179,57.5407,57.5103,57.5255,26600.0
2013-02-06 14:20:00,75.79,75.82,75.78,75.81,39200.0,57.5331,57.5559,57.5255,57.5483,39200.0
2013-02-06 14:30:00,75.81,75.82,75.77,75.8,40700.0,57.5483,57.5559,57.5179,57.5407,40700.0
2013-02-06 14:40:00,75.8,75.85,75.79,75.83,43400.0,57.5407,57.5787,57.5331,57.5635,43400.0
2013-02-06 14:50:00,75.83,75.83,75.73,75.75,43500.0,57.5635,57.5635,57.4876,57.5027,43500.0
2013-02-06 15:00:00,75.76,75.77,75.73,75.75,38800.0,57.5103,57.5179,57.4876,57.5027,38800.0
2013-02-06 15:10:00,75.75,75.75,75.73,75.75,68700.0,57.5027,57.5027,57.4876,57.5027,68700.0
2013-02-06 15:20:00,75.75,75.8,75.74,75.78,57100.0,57.5027,57.5407,57.4952,57.5255,57100.0
2013-02-06 15:30:00,75.77,75.81,75.68,75.8,73700.0,57.5179,57.5483,57.4496,57.5407,73700.0
2013-02-06 15:40:00,75.79,75.82,75.69,75.7,111300.0,57.5331,57.5559,57.4572,57.4648,111300.0
2013-02-06 15:50:00,75.7,75.95,75.69,75.94,298400.0,57.4648,57.6546,57.4572,57.647,298400.0
2013-02-07 09:30:00,76.12,76.14,75.75,76.01,104900.0,57.7836,57.7988,57.5027,57.7001,104900.0
2013-02-07 09:40:00,75.99,76.35,75.99,76.3,55300.0,57.6849,57.9582,57.6849,57.9203,55300.0
2013-02-07 09:50:00,76.3,76.4,76.15,76.29,45700.0,57.9203,57.9962,57.8064,57.9127,45700.0
2013-02-07 10:00:00,76.3,76.47,76.27,76.28,60000.0,57.9203,58.0493,57.8975,57.9051,60000.0
2013-02-07 10:10:00,76.28,76.3,76.16,76.29,55600.0,57.9051,57.9203,57.814,57.9127,55600.0
2013-02-07 10:20:00,76.28,76.28,76.11,76.13,124900.0,57.9051,57.9051,57.776,57.7912,124900.0
2013-02-07 10:30:00,76.13,76.13,75.95,76.09,60700.0,57.7912,57.7912,57.6546,57.7608,60700.0
2013-02-07 10:40:00,76.08,76.15,76.06,76.14,47000.0,57.7533,57.8064,57.7381,57.7988,47000.0
2013-02-07 10:50:00,76.13,76.14,76.0,76.02,95400.0,57.7912,57.7988,57.6925,57.7077,95400.0
2013-02-07 11:00:00,76.03,76.03,75.93,75.93,171800.0,57.7153,57.7153,57.6394,57.6394,171800.0
2013-02-07 11:10:00,75.96,75.96,75.83,75.84,44400.0,57.6622,57.6622,57.5635,57.5711,44400.0
2013-02-07 11:20:00,75.86,75.88,75.81,75.87,45200.0,57.5863,57.6014,57.5483,57.5938,45200.0
2013-02-07 11:30:00,75.87,75.91,75.8,75.8,38000.0,57.5938,57.6242,57.5407,57.5407,38000.0
2013-02-07 11:40:00,75.79,75.82,75.66,75.78,49500.0,57.5331,57.5559,57.4344,57.5255,49500.0
2013-02-07 11:50:00,75.78,75.92,75.75,75.82,42500.0,57.5255,57.6318,57.5027,57.5559,42500.0
2013-02-07 12:00:00,75.81,75.96,75.81,75.92,63500.0,57.5483,57.6622,57.5483,57.6318,63500.0
2013-02-07 12:10:00,75.92,76.04,75.91,75.97,105900.0,57.6318,57.7229,57.6242,57.6698,105900.0
2013-02-07 12:20:00,75.96,76.01,75.81,75.93,77800.0,57.6622,57.7001,57.5483,57.6394,77800.0
2013-02-07 12:30:00,75.93,76.12,75.93,76.0,46700.0,57.6394,57.7836,57.6394,57.6925,46700.0
2013-02-07 12:40:00,75.99,75.99,75.76,75.86,103500.0,57.6849,57.6849,57.5103,57.5863,103500.0
2013-02-07 12:50:00,75.87,75.92,75.74,75.74,49600.0,57.5938,57.6318,57.4952,57.4952,49600.0
2013-02-07 13:00:00,75.74,75.81,75.74,75.8,23300.0,57.4952,57.5483,57.4952,57.5407,23300.0
2013-02-07 13:10:00,75.81,75.82,75.75,75.81,26900.0,57.5483,57.5559,57.5027,57.5483,26900.0
2013-02-07 13:20:00,75.81,75.82,75.78,75.8,34700.0,57.5483,57.5559,57.5255,57.5407,34700.0
2013-02-07 13:30:00,75.81,75.81,75.77,75.77,30500.0,57.5483,57.5483,57.5179,57.5179,30500.0
2013-02-07 13:40:00,75.77,75.81,75.77,75.78,55900.0,57.5179,57.5483,57.5179,57.5255,55900.0
2013-02-07 13:50:00,75.78,75.81,75.77,75.79,36400.0,57.5255,57.5483,57.5179,57.5331,36400.0
2013-02-07 14:00:00,75.79,75.82,75.74,75.76,44000.0,57.5331,57.5559,57.4952,57.5103,44000.0
2013-02-07 14:10:00,75.76,75.76,75.71,75.73,40300.0,57.5103,57.5103,57.4724,57.4876,40300.0
2013-02-07 14:20:00,75.72,75.73,75.68,75.73,46200.0,57.48,57.4876,57.4496,57.4876,46200.0
2013-02-07 14:30:00,75.73,75.77,75.67,75.7,52900.0,57.4876,57.5179,57.442,57.4648,52900.0
2013-02-07 14:40:00,75.7,75.81,75.7,75.81,61000.0,57.4648,57.5483,57.4648,57.5483,61000.0
2013-02-07 14:50:00,75.8,75.87,75.77,75.87,75800.0,57.5407,57.5938,57.5179,57.5938,75800.0
2013-02-07 15:00:00,75.87,75.88,75.75,75.82,82100.0,57.5938,57.6014,57.5027,57.5559,82100.0
2013-02-07 15:10:00,75.82,75.85,75.73,75.81,192300.0,57.5559,57.5787,57.4876,57.5483,192300.0
2013-02-07 15:20:00,75.8,75.83,75.76,75.8,46600.0,57.5407,57.5635,57.5103,57.5407,46600.0
2013-02-07 15:30:00,75.79,75.86,75.74,75.78,105900.0,57.5331,57.5863,57.4952,57.5255,105900.0
2013-02-07 15:40:00,75.77,75.85,75.75,75.79,144900.0,57.5179,57.5787,57.5027,57.5331,144900.0
2013-02-07 15:50:00,75.8,75.89,75.78,75.86,301900.0,57.5407,57.609,57.5255,57.5863,301900.0
2013-02-08 09:30:00,75.76,76.13,75.55,76.09,64800.0,57.5103,57.7912,57.3509,57.7608,64800.0
2013-02-08 09:40:00,76.1,76.11,75.85,75.96,35300.0,57.7684,57.776,57.5787,57.6622,35300.0
2013-02-08 09:50:00,75.99,76.17,75.91,76.1,33100.0,57.6849,57.8216,57.6242,57.7684,33100.0
2013-02-08 10:00:00,76.09,76.24,76.08,76.19,43900.0,57.7608,57.8747,57.7533,57.8368,43900.0
2013-02-08 10:10:00,76.2,76.26,76.14,76.24,100000.0,57.8443,57.8899,57.7988,57.8747,100000.0
2013-02-08 10:20:00,76.24,76.36,76.22,76.33,19300.0,57.8747,57.9658,57.8595,57.943,19300.0
2013-02-08 10:30:00,76.32,76.45,76.26,76.44,39500.0,57.9354,58.0341,57.8899,58.0265,39500.0
2013-02-08 10:40:00,76.44,76.64,76.41,76.64,37900.0,58.0265,58.1784,58.0038,58.1784,37900.0
2013-02-08 10:50:00,76.64,76.74,76.63,76.69,31800.0,58.1784,58.2543,58.1708,58.2163,31800.0
2013-02-08 11:00:00,76.7,76.74,76.64,76.66,45600.0,58.2239,58.2543,58.1784,58.1935,45600.0
2013-02-08 11:10:00,76.66,76.68,76.64,76.66,36700.0,58.1935,58.2087,58.1784,58.1935,36700.0
2013-02-08 11:20:00,76.66,76.67,76.62,76.62,26900.0,58.1935,58.2011,58.1632,58.1632,26900.0
2013-02-08 11:30:00,76.62,76.67,76.56,76.64,24500.0,58.1632,58.2011,58.1176,58.1784,24500.0
2013-02-08 11:40:00,76.65,76.68,76.6,76.66,22700.0,58.1859,58.2087,58.148,58.1935,22700.0
2013-02-08 11:50:00,76.67,76.72,76.65,76.69,18700.0,58.2011,58.2391,58.1859,58.2163,18700.0
2013-02-08 12:00:00,76.68,76.81,76.62,76.78,83400.0,58.2087,58.3074,58.1632,58.2846,83400.0
2013-02-08 12:10:00,76.78,76.78,76.68,76.68,16800.0,58.2846,58.2846,58.2087,58.2087,16800.0
2013-02-08 12:20:00,76.7,76.72,76.64,76.68,43700.0,58.2239,58.2391,58.1784,58.2087,43700.0
2013-02-08 12:30:00,76.67,76.75,76.67,76.72,19600.0,58.2011,58.2619,58.2011,58.2391,19600.0
2013-02-08 12:40:00,76.73,76.83,76.7,76.83,114200.0,58.2467,58.3226,58.2239,58.3226,114200.0
2013-02-08 12:50:00,76.83,76.95,76.83,76.91,51800.0,58.3226,58.4137,58.3226,58.3833,51800.0
2013-02-08 13:00:00,76.91,76.95,76.9,76.92,22200.0,58.3833,58.4137,58.3757,58.3909,22200.0
2013-02-08 13:10:00,76.92,76.93,76.9,76.92,21100.0,58.3909,58.3985,58.3757,58.3909,21100.0
2013-02-08 13:20:00,76.92,76.92,76.88,76.88,22200.0,58.3909,58.3909,58.3605,58.3605,22200.0
2013-02-08 13:30:00,76.89,76.94,76.88,76.9,26300.0,58.3681,58.4061,58.3605,58.3757,26300.0
2013-02-08 13:40:00,76.9,76.95,76.89,76.92,39100.0,58.3757,58.4137,58.3681,58.3909,39100.0
2013-02-08 13:50:00,76.91,76.94,76.87,76.89,72200.0,58.3833,58.4061,58.353,58.3681,72200.0
2013-02-08 14:00:00,76.9,76.92,76.87,76.88,42000.0,58.3757,58.3909,58.353,58.3605,42000.0
2013-02-08 14:10:00,76.88,76.91,76.86,76.9,31000.0,58.3605,58.3833,58.3454,58.3757,31000.0
2013-02-08 14:20:00,76.9,76.9,76.85,76.88,32600.0,58.3757,58.3757,58.3378,58.3605,32600.0
2013-02-08 14:30:00,76.88,76.88,76.83,76.86,32900.0,58.3605,58.3605,58.3226,58.3454,32900.0
2013-02-08 14:40:00,76.87,76.93,76.87,76.91,33100.0,58.353,58.3985,58.353,58.3833,33100.0
2013-02-08 14:50:00,76.91,77.0,76.9,76.97,28900.0,58.3833,58.4516,58.3757,58.4289,28900.0
2013-02-08 15:00:00,76.98,77.0,76.96,76.97,29900.0,58.4365,58.4516,58.4213,58.4289,29900.0
2013-02-08 15:10:00,76.97,76.99,76.94,76.95,29400.0,58.4289,58.444,58.4061,58.4137,29400.0
2013-02-08 15:20:00,76.95,76.98,76.91,76.97,34400.0,58.4137,58.4365,58.3833,58.4289,34400.0
2013-02-08 15:30:00,76.96,76.98,76.91,76.97,47500.0,58.4213,58.4365,58.3833,58.4289,47500.0
2013-02-08 15:40:00,76.98,77.04,76.96,77.0,102400.0,58.4365,58.482,58.4213,58.4516,102400.0
2013-02-08 15:50:00,77.0,77.08,76.95,77.05,238200.0,58.4516,58.5124,58.4137,58.4896,238200.0
2013-02-11 09:30:00,76.81,76.88,76.51,76.74,77300.0,58.3074,58.3605,58.0797,58.2543,77300.0
2013-02-11 09:40:00,76.74,76.82,76.61,76.81,26200.0,58.2543,58.315,58.1556,58.3074,26200.0
2013-02-11 09:50:00,76.81,76.85,76.54,76.66,108800.0,58.3074,58.3378,58.1024,58.1935,108800.0
2013-02-11 10:00:00,76.67,76.67,76.44,76.46,34300.0,58.2011,58.2011,58.0265,58.0417,34300.0
2013-02-11 10:10:00,76.47,76.58,76.44,76.5,37200.0,58.0493,58.1328,58.0265,58.0721,37200.0
2013-02-11 10:20:00,76.51,76.52,76.35,76.37,28700.0,58.0797,58.0873,57.9582,57.9734,28700.0
2013-02-11 10:30:00,76.37,76.49,76.35,76.43,28300.0,57.9734,58.0645,57.9582,58.0189,28300.0
2013-02-11 10:40:00,76.43,76.49,76.42,76.42,21400.0,58.0189,58.0645,58.0114,58.0114,21400.0
2013-02-11 10:50:00,76.41,76.42,76.36,76.37,20800.0,58.0038,58.0114,57.9658,57.9734,20800.0
2013-02-11 11:00:00,76.38,76.51,76.37,76.46,56300.0,57.981,58.0797,57.9734,58.0417,56300.0
2013-02-11 11:10:00,76.47,76.48,76.43,76.44,9600.0,58.0493,58.0569,58.0189,58.0265,9600.0
2013-02-11 11:20:00,76.43,76.49,76.39,76.42,23300.0,58.0189,58.0645,57.9886,58.0114,23300.0
2013-02-11 11:30:00,76.43,76.46,76.39,76.42,23600.0,58.0189,58.0417,57.9886,58.0114,23600.0
2013-02-11 11:40:00,76.44,76.48,76.42,76.44,24000.0,58.0265,58.0569,58.0114,58.0265,24000.0
2013-02-11 11:50:00,76.44,76.46,76.38,76.45,11200.0,58.0265,58.0417,57.981,58.0341,11200.0
2013-02-11 12:00:00,76.45,76.5,76.42,76.46,48600.0,58.0341,58.0721,58.0114,58.0417,48600.0
2013-02-11 12:10:00,76.45,76.51,76.43,76.5,38000.0,58.0341,58.0797,58.0189,58.0721,38000.0
2013-02-11 12:20:00,76.49,76.55,76.47,76.48,16100.0,58.0645,58.11,58.0493,58.0569,16100.0
2013-02-11 12:30:00,76.49,76.51,76.46,76.49,19600.0,58.0645,58.0797,58.0417,58.0645,19600.0
2013-02-11 12:40:00,76.49,76.49,76.44,76.48,12200.0,58.0645,58.0645,58.0265,58.0569,12200.0
2013-02-11 12:50:00,76.48,76.56,76.47,76.52,25000.0,58.0569,58.1176,58.0493,58.0873,25000.0
2013-02-11 13:00:00,76.51,76.53,76.46,76.46,24600.0,58.0797,58.0949,58.0417,58.0417,24600.0
2013-02-11 13:10:00,76.47,76.47,76.43,76.43,13300.0,58.0493,58.0493,58.0189,58.0189,13300.0
2013-02-11 13:20:00,76.43,76.46,76.42,76.45,15800.0,58.0189,58.0417,58.0114,58.0341,15800.0
2013-02-11 13:30:00,76.45,76.46,76.38,76.38,10400.0,58.0341,58.0417,57.981,57.981,10400.0
2013-02-11 13:40:00,76.39,76.42,76.34,76.34,26700.0,57.9886,58.0114,57.9506,57.9506,26700.0
2013-02-11 13:50:00,76.34,76.36,76.25,76.34,28700.0,57.9506,57.9658,57.8823,57.9506,28700.0
2013-02-11 14:00:00,76.34,76.44,76.32,76.44,14500.0,57.9506,58.0265,57.9354,58.0265,14500.0
2013-02-11 14:10:00,76.43,76.43,76.32,76.34,21900.0,58.0189,58.0189,57.9354,57.9506,21900.0
2013-02-11 14:20:00,76.34,76.38,76.29,76.3,16600.0,57.9506,57.981,57.9127,57.9203,16600.0
2013-02-11 14:30:00,76.3,76.33,76.26,76.27,16700.0,57.9203,57.943,57.8899,57.8975,16700.0
2013-02-11 14:40:00,76.27,76.38,76.27,76.38,12000.0,57.8975,57.981,57.8975,57.981,12000.0
2013-02-11 14:50:00,76.39,76.42,76.34,76.38,25100.0,57.9886,58.0114,57.9506,57.981,25100.0
2013-02-11 15:00:00,76.39,76.4,76.35,76.37,19600.0,57.9886,57.9962,57.9582,57.9734,19600.0
2013-02-11 15:10:00,76.38,76.4,76.33,76.34,43500.0,57.981,57.9962,57.943,57.9506,43500.0
2013-02-11 15:20:00,76.34,76.39,76.33,76.37,42000.0,57.9506,57.9886,57.943,57.9734,42000.0
2013-02-11 15:30:00,76.37,76.38,76.27,76.28,50600.0,57.9734,57.981,57.8975,57.9051,50600.0
2013-02-11 15:40:00,76.28,76.41,76.27,76.4,55300.0,57.9051,58.0038,57.8975,57.9962,55300.0
2013-02-11 15:50:00,76.39,76.4,76.35,76.38,65200.0,57.9886,57.9962,57.9582,57.981,65200.0
2013-02-12 09:30:00,76.37,76.57,76.25,76.32,32100.0,57.9734,58.1252,57.8823,57.9354,32100.0
2013-02-12 09:40:00,76.32,76.33,76.15,76.18,39900.0,57.9354,57.943,57.8064,57.8292,39900.0
2013-02-12 09:50:00,76.22,76.29,76.18,76.27,39200.0,57.8595,57.9127,57.8292,57.8975,39200.0
2013-02-12 10:00:00,76.27,76.27,76.15,76.18,313100.0,57.8975,57.8975,57.8064,57.8292,313100.0
2013-02-12 10:10:00,76.18,76.2,76.1,76.14,19300.0,57.8292,57.8443,57.7684,57.7988,19300.0
2013-02-12 10:20:00,76.15,76.17,76.1,76.12,54800.0,57.8064,57.8216,57.7684,57.7836,54800.0
2013-02-12 10:30:00,76.12,76.12,76.06,76.1,40600.0,57.7836,57.7836,57.7381,57.7684,40600.0
2013-02-12 10:40:00,76.09,76.13,76.03,76.04,66200.0,57.7608,57.7912,57.7153,57.7229,66200.0
2013-02-12 10:50:00,76.04,76.04,75.71,75.71,63600.0,57.7229,57.7229,57.4724,57.4724,63600.0
2013-02-12 11:00:00,75.7,75.81,75.65,75.73,114500.0,57.4648,57.5483,57.4268,57.4876,114500.0
2013-02-12 11:10:00,75.75,75.88,75.75,75.83,39400.0,57.5027,57.6014,57.5027,57.5635,39400.0
2013-02-12 11:20:00,75.84,75.88,75.83,75.85,27800.0,57.5711,57.6014,57.5635,57.5787,27800.0
2013-02-12 11:30:00,75.85,75.87,75.77,75.84,93500.0,57.5787,57.5938,57.5179,57.5711,93500.0
2013-02-12 11:40:00,75.84,75.89,75.81,75.82,37000.0,57.5711,57.609,57.5483,57.5559,37000.0
2013-02-12 11:50:00,75.83,75.93,75.82,75.85,20100.0,57.5635,57.6394,57.5559,57.5787,20100.0
2013-02-12 12:00:00,75.86,76.0,75.86,75.93,25300.0,57.5863,57.6925,57.5863,57.6394,25300.0
2013-02-12 12:10:00,75.93,75.98,75.91,75.95,20300.0,57.6394,57.6773,57.6242,57.6546,20300.0
2013-02-12 12:20:00,75.94,75.95,75.86,75.91,17900.0,57.647,57.6546,57.5863,57.6242,17900.0
2013-02-12 12:30:00,75.91,75.93,75.89,75.91,35700.0,57.6242,57.6394,57.609,57.6242,35700.0
2013-02-12 12:40:00,75.92,75.96,75.89,75.92,12800.0,57.6318,57.6622,57.609,57.6318,12800.0
2013-02-12 12:50:00,75.92,75.95,75.84,75.84,34800.0,57.6318,57.6546,57.5711,57.5711,34800.0
2013-02-12 13:00:00,75.85,75.86,75.76,75.85,23600.0,57.5787,57.5863,57.5103,57.5787,23600.0
2013-02-12 13:10:00,75.87,75.92,75.85,75.85,23100.0,57.5938,57.6318,57.5787,57.5787,23100.0
2013-02-12 13:20:00,75.85,76.01,75.85,76.01,24300.0,57.5787,57.7001,57.5787,57.7001,24300.0
2013-02-12 13:30:00,76.0,76.0,75.93,75.94,18600.0,57.6925,57.6925,57.6394,57.647,18600.0
2013-02-12 13:40:00,75.94,76.02,75.91,75.93,49200.0,57.647,57.7077,57.6242,57.6394,49200.0
2013-02-12 13:50:00,75.94,75.94,75.84,75.85,18500.0,57.647,57.647,57.5711,57.5787,18500.0
2013-02-12 14:00:00,75.86,75.95,75.85,75.86,38400.0,57.5863,57.6546,57.5787,57.5863,38400.0
2013-02-12 14:10:00,75.86,75.86,75.78,75.79,28400.0,57.5863,57.5863,57.5255,57.5331,28400.0
2013-02-12 14:20:00,75.8,75.81,75.75,75.77,29900.0,57.5407,57.5483,57.5027,57.5179,29900.0
2013-02-12 14:30:00,75.77,75.8,75.73,75.74,31900.0,57.5179,57.5407,57.4876,57.4952,31900.0
2013-02-12 14:40:00,75.73,75.74,75.65,75.74,50400.0,57.4876,57.4952,57.4268,57.4952,50400.0
2013-02-12 14:50:00,75.73,75.83,75.72,75.79,41000.0,57.4876,57.5635,57.48,57.5331,41000.0
2013-02-12 15:00:00,75.78,75.78,75.69,75.69,39600.0,57.5255,57.5255,57.4572,57.4572,39600.0
2013-02-12 15:10:00,75.7,75.71,75.63,75.63,73600.0,57.4648,57.4724,57.4117,57.4117,73600.0
2013-02-12 15:20:00,75.64,75.66,75.58,75.59,78900.0,57.4192,57.4344,57.3737,57.3813,78900.0
2013-02-12 15:30:00,75.59,75.61,75.5,75.5,73000.0,57.3813,57.3965,57.313,57.313,73000.0
2013-02-12 15:40:00,75.5,75.53,75.45,75.45,96300.0,57.313,57.3357,57.275,57.275,96300.0
2013-02-12 15:50:00,75.45,75.59,75.45,75.58,172000.0,57.275,57.3813,57.275,57.3737,172000.0
2013-02-13 09:30:00,75.64,75.7,75.31,75.37,59400.0,57.4192,57.4648,57.1687,57.2143,59400.0
2013-02-13 09:40:00,75.35,75.37,75.08,75.17,85000.0,57.1991,57.2143,56.9941,57.0625,85000.0
2013-02-13 09:50:00,75.17,75.17,74.78,74.82,154700.0,57.0625,57.0625,56.7664,56.7968,154700.0
2013-02-13 10:00:00,74.82,74.91,74.71,74.71,101600.0,56.7968,56.8651,56.7133,56.7133,101600.0
2013-02-13 10:10:00,74.72,74.8,74.71,74.75,158500.0,56.7209,56.7816,56.7133,56.7436,158500.0
2013-02-13 10:20:00,74.75,74.8,74.74,74.75,74100.0,56.7436,56.7816,56.736,56.7436,74100.0
2013-02-13 10:30:00,74.74,74.74,74.64,74.65,101800.0,56.736,56.736,56.6601,56.6677,101800.0
2013-02-13 10:40:00,74.66,74.7,74.51,74.52,120700.0,56.6753,56.7057,56.5614,56.569,120700.0
2013-02-13 10:50:00,74.52,74.56,74.27,74.33,196900.0,56.569,56.5994,56.3793,56.4248,196900.0
2013-02-13 11:00:00,74.33,74.4,74.3,74.31,79100.0,56.4248,56.4779,56.402,56.4096,79100.0
2013-02-13 11:10:00,74.32,74.34,74.3,74.31,75100.0,56.4172,56.4324,56.402,56.4096,75100.0
2013-02-13 11:20:00,74.32,74.45,74.18,74.45,191900.0,56.4172,56.5159,56.3109,56.5159,191900.0
2013-02-13 11:30:00,74.43,74.65,74.33,74.38,77800.0,56.5007,56.6677,56.4248,56.4628,77800.0
2013-02-13 11:40:00,74.38,74.38,74.26,74.31,62200.0,56.4628,56.4628,56.3717,56.4096,62200.0
2013-02-13 11:50:00,74.31,74.33,74.28,74.3,47700.0,56.4096,56.4248,56.3869,56.402,47700.0
2013-02-13 12:00:00,74.3,74.37,74.28,74.35,68800.0,56.402,56.4552,56.3869,56.44,68800.0
2013-02-13 12:10:00,74.37,74.43,74.22,74.23,57600.0,56.4552,56.5007,56.3413,56.3489,57600.0
2013-02-13 12:20:00,74.24,74.27,74.2,74.22,52100.0,56.3565,56.3793,56.3261,56.3413,52100.0
2013-02-13 12:30:00,74.22,74.3,74.2,74.28,61100.0,56.3413,56.402,56.3261,56.3869,61100.0
2013-02-13 12:40:00,74.28,74.35,74.06,74.07,102500.0,56.3869,56.44,56.2198,56.2274,102500.0
2013-02-13 12:50:00,74.08,74.22,73.94,74.1,116000.0,56.235,56.3413,56.1288,56.2502,116000.0
2013-02-13 13:00:00,74.1,74.21,73.98,73.99,74200.0,56.2502,56.3337,56.1591,56.1667,74200.0
2013-02-13 13:10:00,73.99,74.0,73.78,73.8,143000.0,56.1667,56.1743,56.0073,56.0225,143000.0
2013-02-13 13:20:00,73.81,73.96,73.77,73.95,105800.0,56.0301,56.1439,55.9997,56.1363,105800.0
2013-02-13 13:30:00,73.96,74.06,73.91,74.02,105500.0,56.1439,56.2198,56.106,56.1895,105500.0
2013-02-13 13:40:00,74.02,74.03,73.92,73.98,112900.0,56.1895,56.1971,56.1136,56.1591,112900.0
2013-02-13 13:50:00,73.98,73.99,73.95,73.95,38100.0,56.1591,56.1667,56.1363,56.1363,38100.0
2013-02-13 14:00:00,73.95,73.96,73.8,73.8,52800.0,56.1363,56.1439,56.0225,56.0225,52800.0
2013-02-13 14:10:00,73.8,73.81,73.75,73.76,52600.0,56.0225,56.0301,55.9845,55.9921,52600.0
2013-02-13 14:20:00,73.75,73.76,73.63,73.65,107400.0,55.9845,55.9921,55.8934,55.9086,107400.0
2013-02-13 14:30:00,73.66,73.76,73.59,73.75,158800.0,55.9162,55.9921,55.8631,55.9845,158800.0
2013-02-13 14:40:00,73.75,73.87,73.74,73.87,122600.0,55.9845,56.0756,55.9769,56.0756,122600.0
2013-02-13 14:50:00,73.86,73.88,73.8,73.83,150600.0,56.068,56.0832,56.0225,56.0453,150600.0
2013-02-13 15:00:00,73.83,74.01,73.83,73.91,100400.0,56.0453,56.1819,56.0453,56.106,100400.0
2013-02-13 15:10:00,73.91,73.99,73.88,73.91,169400.0,56.106,56.1667,56.0832,56.106,169400.0
2013-02-13 15:20:00,73.92,74.0,73.92,73.95,104600.0,56.1136,56.1743,56.1136,56.1363,104600.0
2013-02-13 15:30:00,73.95,73.98,73.94,73.95,172700.0,56.1363,56.1591,56.1288,56.1363,172700.0
2013-02-13 15:40:00,73.95,73.99,73.94,73.96,171900.0,56.1363,56.1667,56.1288,56.1439,171900.0
2013-02-13 15:50:00,73.95,74.12,73.9,74.01,384400.0,56.1363,56.2654,56.0984,56.1819,384400.0
2013-02-14 09:30:00,73.66,73.67,72.56,73.48,245800.0,55.9162,55.9238,55.0812,55.7796,245800.0
2013-02-14 09:40:00,73.5,73.62,73.36,73.47,148200.0,55.7947,55.8858,55.6885,55.772,148200.0
2013-02-14 09:50:00,73.47,73.55,73.23,73.26,80000.0,55.772,55.8327,55.5898,55.6126,80000.0
2013-02-14 10:00:00,73.26,73.29,73.18,73.22,75200.0,55.6126,55.6353,55.5518,55.5822,75200.0
2013-02-14 10:10:00,73.23,73.25,73.17,73.21,62400.0,55.5898,55.605,55.5442,55.5746,62400.0
2013-02-14 10:20:00,73.21,73.35,73.19,73.3,63700.0,55.5746,55.6809,55.5594,55.6429,63700.0
2013-02-14 10:30:00,73.3,73.38,73.2,73.28,86300.0,55.6429,55.7037,55.567,55.6277,86300.0
2013-02-14 10:40:00,73.27,73.33,73.22,73.31,149200.0,55.6202,55.6657,55.5822,55.6505,149200.0
2013-02-14 10:50:00,73.31,73.31,73.25,73.3,60900.0,55.6505,55.6505,55.605,55.6429,60900.0
2013-02-14 11:00:00,73.31,73.58,73.3,73.5,75200.0,55.6505,55.8555,55.6429,55.7947,75200.0
2013-02-14 11:10:00,73.5,73.51,73.32,73.47,64100.0,55.7947,55.8023,55.6581,55.772,64100.0
2013-02-14 11:20:00,73.48,73.92,73.48,73.78,68600.0,55.7796,56.1136,55.7796,56.0073,68600.0
2013-02-14 11:30:00,73.79,73.81,73.66,73.69,113200.0,56.0149,56.0301,55.9162,55.939,113200.0
2013-02-14 11:40:00,73.7,73.72,73.63,73.64,61900.0,55.9466,55.9618,55.8934,55.901,61900.0
2013-02-14 11:50:00,73.63,73.7,73.61,73.67,43900.0,55.8934,55.9466,55.8782,55.9238,43900.0
2013-02-14 12:00:00,73.67,73.74,73.61,73.69,124500.0,55.9238,55.9769,55.8782,55.939,124500.0
2013-02-14 12:10:00,73.7,73.71,73.67,73.68,48800.0,55.9466,55.9542,55.9238,55.9314,48800.0
2013-02-14 12:20:00,73.69,73.71,73.68,73.69,42200.0,55.939,55.9542,55.9314,55.939,42200.0
2013-02-14 12:30:00,73.69,73.72,73.67,73.7,35600.0,55.939,55.9618,55.9238,55.9466,35600.0
2013-02-14 12:40:00,73.7,73.78,73.69,73.72,91200.0,55.9466,56.0073,55.939,55.9618,91200.0
2013-02-14 12:50:00,73.72,73.75,73.7,73.72,37400.0,55.9618,55.9845,55.9466,55.9618,37400.0
2013-02-14 13:00:00,73.72,73.75,73.68,73.71,50700.0,55.9618,55.9845,55.9314,55.9542,50700.0
2013-02-14 13:10:00,73.7,73.76,73.68,73.76,52000.0,55.9466,55.9921,55.9314,55.9921,52000.0
2013-02-14 13:20:00,73.76,73.76,73.73,73.74,34600.0,55.9921,55.9921,55.9693,55.9769,34600.0
2013-02-14 13:30:00,73.75,73.76,73.71,73.73,53800.0,55.9845,55.9921,55.9542,55.9693,53800.0
2013-02-14 13:40:00,73.73,73.75,73.68,73.69,62500.0,55.9693,55.9845,55.9314,55.939,62500.0
2013-02-14 13:50:00,73.69,73.7,73.65,73.68,45100.0,55.939,55.9466,55.9086,55.9314,45100.0
2013-02-14 14:00:00,73.69,73.83,73.68,73.83,64200.0,55.939,56.0453,55.9314,56.0453,64200.0
2013-02-14 14:10:00,73.82,73.84,73.73,73.74,53500.0,56.0377,56.0528,55.9693,55.9769,53500.0
2013-02-14 14:20:00,73.75,73.75,73.69,73.69,46200.0,55.9845,55.9845,55.939,55.939,46200.0
2013-02-14 14:30:00,73.7,73.71,73.68,73.71,37800.0,55.9466,55.9542,55.9314,55.9542,37800.0
2013-02-14 14:40:00,73.71,73.71,73.65,73.65,66200.0,55.9542,55.9542,55.9086,55.9086,66200.0
2013-02-14 14:50:00,73.64,73.67,73.64,73.67,46600.0,55.901,55.9238,55.901,55.9238,46600.0
2013-02-14 15:00:00,73.66,73.73,73.59,73.62,126200.0,55.9162,55.9693,55.8631,55.8858,126200.0
2013-02-14 15:10:00,73.62,73.71,73.53,73.53,74800.0,55.8858,55.9542,55.8175,55.8175,74800.0
2013-02-14 15:20:00,73.54,73.73,73.53,73.57,208000.0,55.8251,55.9693,55.8175,55.8479,208000.0
2013-02-14 15:30:00,73.58,73.65,73.58,73.65,203500.0,55.8555,55.9086,55.8555,55.9086,203500.0
2013-02-14 15:40:00,73.64,73.65,73.61,73.65,186400.0,55.901,55.9086,55.8782,55.9086,186400.0
2013-02-14 15:50:00,73.65,73.65,73.48,73.49,380700.0,55.9086,55.9086,55.7796,55.7872,380700.0
2013-02-15 09:30:00,73.67,73.89,73.56,73.82,418000.0,55.9238,56.0908,55.8403,56.0377,418000.0
2013-02-15 09:40:00,73.79,73.89,73.63,73.85,93600.0,56.0149,56.0908,55.8934,56.0604,93600.0
2013-02-15 09:50:00,73.88,74.11,73.78,74.08,59500.0,56.0832,56.2578,56.0073,56.235,59500.0
2013-02-15 10:00:00,74.08,74.27,74.06,74.26,84900.0,56.235,56.3793,56.2198,56.3717,84900.0
2013-02-15 10:10:00,74.26,74.47,74.15,74.16,82100.0,56.3717,56.5311,56.2882,56.2958,82100.0
2013-02-15 10:20:00,74.15,74.15,73.86,74.05,92600.0,56.2882,56.2882,56.068,56.2123,92600.0
2013-02-15 10:30:00,74.05,74.11,73.93,74.06,92100.0,56.2123,56.2578,56.1212,56.2198,92100.0
2013-02-15 10:40:00,74.05,74.28,74.04,74.2,57400.0,56.2123,56.3869,56.2047,56.3261,57400.0
2013-02-15 10:50:00,74.2,74.31,74.14,74.31,59400.0,56.3261,56.4096,56.2806,56.4096,59400.0
2013-02-15 11:00:00,74.31,74.35,74.18,74.35,45000.0,56.4096,56.44,56.3109,56.44,45000.0
2013-02-15 11:10:00,74.35,74.58,74.34,74.49,76500.0,56.44,56.6146,56.4324,56.5463,76500.0
2013-02-15 11:20:00,74.49,74.56,74.44,74.55,60600.0,56.5463,56.5994,56.5083,56.5918,60600.0
2013-02-15 11:30:00,74.55,74.61,74.5,74.61,99300.0,56.5918,56.6374,56.5539,56.6374,99300.0
2013-02-15 11:40:00,74.6,74.63,74.5,74.61,58200.0,56.6298,56.6525,56.5539,56.6374,58200.0
2013-02-15 11:50:00,74.59,74.79,74.57,74.79,72400.0,56.6222,56.774,56.607,56.774,72400.0
2013-02-15 12:00:00,74.79,74.79,74.6,74.65,67200.0,56.774,56.774,56.6298,56.6677,67200.0
2013-02-15 12:10:00,74.64,74.66,74.52,74.55,44100.0,56.6601,56.6753,56.569,56.5918,44100.0
2013-02-15 12:20:00,74.55,74.56,74.48,74.55,40200.0,56.5918,56.5994,56.5387,56.5918,40200.0
2013-02-15 12:30:00,74.54,74.63,74.51,74.63,42100.0,56.5842,56.6525,56.5614,56.6525,42100.0
2013-02-15 12:40:00,74.63,74.82,74.63,74.75,50300.0,56.6525,56.7968,56.6525,56.7436,50300.0
2013-02-15 12:50:00,74.74,74.74,74.55,74.62,185200.0,56.736,56.736,56.5918,56.645,185200.0
2013-02-15 13:00:00,74.61,74.62,74.58,74.59,33500.0,56.6374,56.645,56.6146,56.6222,33500.0
2013-02-15 13:10:00,74.59,74.73,74.59,74.73,41800.0,56.6222,56.7285,56.6222,56.7285,41800.0
2013-02-15 13:20:00,74.73,74.75,74.65,74.73,38700.0,56.7285,56.7436,56.6677,56.7285,38700.0
2013-02-15 13:30:00,74.72,74.81,74.7,74.73,37500.0,56.7209,56.7892,56.7057,56.7285,37500.0
2013-02-15 13:40:00,74.74,74.76,74.68,74.75,31400.0,56.736,56.7512,56.6905,56.7436,31400.0
2013-02-15 13:50:00,74.75,74.85,74.75,74.8,46200.0,56.7436,56.8195,56.7436,56.7816,46200.0
2013-02-15 14:00:00,74.8,74.81,74.66,74.77,69000.0,56.7816,56.7892,56.6753,56.7588,69000.0
2013-02-15 14:10:00,74.77,74.83,74.71,74.72,81300.0,56.7588,56.8044,56.7133,56.7209,81300.0
2013-02-15 14:20:00,74.72,74.79,74.66,74.68,67700.0,56.7209,56.774,56.6753,56.6905,67700.0
2013-02-15 14:30:00,74.68,74.76,74.67,74.75,66600.0,56.6905,56.7512,56.6829,56.7436,66600.0
2013-02-15 14:40:00,74.75,74.78,74.71,74.78,83500.0,56.7436,56.7664,56.7133,56.7664,83500.0
2013-02-15 14:50:00,74.78,74.94,74.78,74.86,65000.0,56.7664,56.8879,56.7664,56.8271,65000.0
2013-02-15 15:00:00,74.86,74.91,74.84,74.89,45300.0,56.8271,56.8651,56.812,56.8499,45300.0
2013-02-15 15:10:00,74.89,75.09,74.88,75.09,87200.0,56.8499,57.0017,56.8423,57.0017,87200.0
2013-02-15 15:20:00,75.08,75.12,74.99,75.0,95000.0,56.9941,57.0245,56.9258,56.9334,95000.0
2013-02-15 15:30:00,74.99,75.17,74.97,75.14,96000.0,56.9258,57.0625,56.9106,57.0397,96000.0
2013-02-15 15:40:00,75.14,75.26,75.1,75.17,160900.0,57.0397,57.1308,57.0093,57.0625,160900.0
2013-02-15 15:50:00,75.17,75.18,75.07,75.16,360900.0,57.0625,57.0701,56.9866,57.0549,360900.0
2013-02-19 09:30:00,75.37,75.5,74.93,75.06,98400.0,57.2143,57.313,56.8803,56.979,98400.0
2013-02-19 09:40:00,75.06,75.2,74.86,75.17,63400.0,56.979,57.0852,56.8271,57.0625,63400.0
2013-02-19 09:50:00,75.16,75.25,74.73,74.73,140000.0,57.0549,57.1232,56.7285,56.7285,140000.0
2013-02-19 10:00:00,74.71,74.71,74.52,74.66,49200.0,56.7133,56.7133,56.569,56.6753,49200.0
2013-02-19 10:10:00,74.66,74.73,74.62,74.7,60100.0,56.6753,56.7285,56.645,56.7057,60100.0
2013-02-19 10:20:00,74.69,74.9,74.69,74.89,38400.0,56.6981,56.8575,56.6981,56.8499,38400.0
2013-02-19 10:30:00,74.91,74.92,74.77,74.77,31000.0,56.8651,56.8727,56.7588,56.7588,31000.0
2013-02-19 10:40:00,74.77,74.82,74.62,74.79,39500.0,56.7588,56.7968,56.645,56.774,39500.0
2013-02-19 10:50:00,74.78,74.78,74.59,74.62,35200.0,56.7664,56.7664,56.6222,56.645,35200.0
2013-02-19 11:00:00,74.62,74.68,74.54,74.55,48700.0,56.645,56.6905,56.5842,56.5918,48700.0
2013-02-19 11:10:00,74.54,74.55,74.44,74.51,31200.0,56.5842,56.5918,56.5083,56.5614,31200.0
2013-02-19 11:20:00,74.5,74.55,74.5,74.53,51300.0,56.5539,56.5918,56.5539,56.5766,51300.0
2013-02-19 11:30:00,74.53,74.53,74.46,74.47,32800.0,56.5766,56.5766,56.5235,56.5311,32800.0
2013-02-19 11:40:00,74.46,74.46,74.34,74.39,110200.0,56.5235,56.5235,56.4324,56.4704,110200.0
2013-02-19 11:50:00,74.38,74.41,74.35,74.41,30200.0,56.4628,56.4855,56.44,56.4855,30200.0
2013-02-19 12:00:00,74.41,74.42,74.37,74.39,34200.0,56.4855,56.4931,56.4552,56.4704,34200.0
2013-02-19 12:10:00,74.38,74.39,74.26,74.27,40800.0,56.4628,56.4704,56.3717,56.3793,40800.0
2013-02-19 12:20:00,74.28,74.3,74.26,74.27,55100.0,56.3869,56.402,56.3717,56.3793,55100.0
2013-02-19 12:30:00,74.28,74.28,74.09,74.09,57700.0,56.3869,56.3869,56.2426,56.2426,57700.0
2013-02-19 12:40:00,74.09,74.2,74.07,74.15,42600.0,56.2426,56.3261,56.2274,56.2882,42600.0
2013-02-19 12:50:00,74.15,74.16,74.08,74.11,72900.0,56.2882,56.2958,56.235,56.2578,72900.0
2013-02-19 13:00:00,74.12,74.17,74.1,74.17,16200.0,56.2654,56.3034,56.2502,56.3034,16200.0
2013-02-19 13:10:00,74.16,74.19,74.13,74.19,23300.0,56.2958,56.3185,56.273,56.3185,23300.0
2013-02-19 13:20:00,74.19,74.23,74.19,74.19,18500.0,56.3185,56.3489,56.3185,56.3185,18500.0
2013-02-19 13:30:00,74.19,74.2,74.09,74.09,26500.0,56.3185,56.3261,56.2426,56.2426,26500.0
2013-02-19 13:40:00,74.09,74.1,74.06,74.09,34300.0,56.2426,56.2502,56.2198,56.2426,34300.0
2013-02-19 13:50:00,74.09,74.11,74.03,74.05,48400.0,56.2426,56.2578,56.1971,56.2123,48400.0
2013-02-19 14:00:00,74.04,74.07,74.02,74.06,47500.0,56.2047,56.2274,56.1895,56.2198,47500.0
2013-02-19 14:10:00,74.07,74.18,74.06,74.09,53100.0,56.2274,56.3109,56.2198,56.2426,53100.0
2013-02-19 14:20:00,74.09,74.17,74.08,74.16,28000.0,56.2426,56.3034,56.235,56.2958,28000.0
2013-02-19 14:30:00,74.16,74.16,74.07,74.07,40700.0,56.2958,56.2958,56.2274,56.2274,40700.0
2013-02-19 14:40:00,74.06,74.14,73.98,74.12,85700.0,56.2198,56.2806,56.1591,56.2654,85700.0
2013-02-19 14:50:00,74.12,74.15,74.06,74.07,48600.0,56.2654,56.2882,56.2198,56.2274,48600.0
2013-02-19 15:00:00,74.07,74.21,74.03,74.18,58700.0,56.2274,56.3337,56.1971,56.3109,58700.0
2013-02-19 15:10:00,74.16,74.16,74.1,74.12,58000.0,56.2958,56.2958,56.2502,56.2654,58000.0
2013-02-19 15:20:00,74.12,74.15,74.06,74.07,42600.0,56.2654,56.2882,56.2198,56.2274,42600.0
2013-02-19 15:30:00,74.06,74.23,74.06,74.23,118800.0,56.2198,56.3489,56.2198,56.3489,118800.0
2013-02-19 15:40:00,74.23,74.4,74.22,74.37,104900.0,56.3489,56.4779,56.3413,56.4552,104900.0
2013-02-19 15:50:00,74.37,74.64,74.36,74.61,286500.0,56.4552,56.6601,56.4476,56.6374,286500.0
2013-02-20 09:30:00,74.53,74.68,74.38,74.6,98700.0,56.5766,56.6905,56.4628,56.6298,98700.0
2013-02-20 09:40:00,74.64,74.74,74.45,74.48,102000.0,56.6601,56.736,56.5159,56.5387,102000.0
2013-02-20 09:50:00,74.47,74.6,74.43,74.48,35800.0,56.5311,56.6298,56.5007,56.5387,35800.0
2013-02-20 10:00:00,74.47,74.51,74.46,74.47,30100.0,56.5311,56.5614,56.5235,56.5311,30100.0
2013-02-20 10:10:00,74.47,74.5,74.38,74.42,57100.0,56.5311,56.5539,56.4628,56.4931,57100.0
2013-02-20 10:20:00,74.42,74.49,74.27,74.28,55600.0,56.4931,56.5463,56.3793,56.3869,55600.0
2013-02-20 10:30:00,74.27,74.4,74.27,74.35,60100.0,56.3793,56.4779,56.3793,56.44,60100.0
2013-02-20 10:40:00,74.33,74.37,74.32,74.34,50200.0,56.4248,56.4552,56.4172,56.4324,50200.0
2013-02-20 10:50:00,74.34,74.39,74.33,74.36,41800.0,56.4324,56.4704,56.4248,56.4476,41800.0
2013-02-20 11:00:00,74.36,74.36,74.28,74.34,44300.0,56.4476,56.4476,56.3869,56.4324,44300.0
2013-02-20 11:10:00,74.35,74.36,74.28,74.29,54800.0,56.44,56.4476,56.3869,56.3944,54800.0
2013-02-20 11:20:00,74.29,74.3,74.28,74.28,29500.0,56.3944,56.402,56.3869,56.3869,29500.0
2013-02-20 11:30:00,74.29,74.3,74.21,74.23,89500.0,56.3944,56.402,56.3337,56.3489,89500.0
2013-02-20 11:40:00,74.25,74.29,74.24,74.25,18800.0,56.3641,56.3944,56.3565,56.3641,18800.0
2013-02-20 11:50:00,74.25,74.25,74.22,74.23,13900.0,56.3641,56.3641,56.3413,56.3489,13900.0
2013-02-20 12:00:00,74.23,74.25,74.22,74.25,21700.0,56.3489,56.3641,56.3413,56.3641,21700.0
2013-02-20 12:10:00,74.25,74.26,74.22,74.24,20400.0,56.3641,56.3717,56.3413,56.3565,20400.0
2013-02-20 12:20:00,74.24,74.25,74.2,74.2,20700.0,56.3565,56.3641,56.3261,56.3261,20700.0
2013-02-20 12:30:00,74.21,74.24,74.17,74.21,27500.0,56.3337,56.3565,56.3034,56.3337,27500.0
2013-02-20 12:40:00,74.21,74.21,74.15,74.18,32200.0,56.3337,56.3337,56.2882,56.3109,32200.0
2013-02-20 12:50:00,74.17,74.19,74.1,74.1,29300.0,56.3034,56.3185,56.2502,56.2502,29300.0
2013-02-20 13:00:00,74.11,74.15,74.1,74.14,19200.0,56.2578,56.2882,56.2502,56.2806,19200.0
2013-02-20 13:10:00,74.14,74.16,74.13,74.15,25000.0,56.2806,56.2958,56.273,56.2882,25000.0
2013-02-20 13:20:00,74.15,74.18,74.13,74.17,34100.0,56.2882,56.3109,56.273,56.3034,34100.0
2013-02-20 13:30:00,74.17,74.17,74.12,74.14,33100.0,56.3034,56.3034,56.2654,56.2806,33100.0
2013-02-20 13:40:00,74.14,74.14,74.03,74.04,51500.0,56.2806,56.2806,56.1971,56.2047,51500.0
2013-02-20 13:50:00,74.03,74.06,74.0,74.05,34500.0,56.1971,56.2198,56.1743,56.2123,34500.0
2013-02-20 14:00:00,74.05,74.22,74.0,74.19,51000.0,56.2123,56.3413,56.1743,56.3185,51000.0
2013-02-20 14:10:00,74.21,74.26,74.13,74.22,49500.0,56.3337,56.3717,56.273,56.3413,49500.0
2013-02-20 14:20:00,74.24,74.24,74.09,74.17,31000.0,56.3565,56.3565,56.2426,56.3034,31000.0
2013-02-20 14:30:00,74.17,74.21,74.16,74.17,26100.0,56.3034,56.3337,56.2958,56.3034,26100.0
2013-02-20 14:40:00,74.18,74.22,74.16,74.21,56700.0,56.3109,56.3413,56.2958,56.3337,56700.0
2013-02-20 14:50:00,74.21,74.25,74.13,74.15,40600.0,56.3337,56.3641,56.273,56.2882,40600.0
2013-02-20 15:00:00,74.15,74.19,74.11,74.18,48500.0,56.2882,56.3185,56.2578,56.3109,48500.0
2013-02-20 15:10:00,74.18,74.22,74.14,74.17,65300.0,56.3109,56.3413,56.2806,56.3034,65300.0
2013-02-20 15:20:00,74.15,74.17,74.03,74.03,54300.0,56.2882,56.3034,56.1971,56.1971,54300.0
2013-02-20 15:30:00,74.04,74.16,73.93,74.09,72000.0,56.2047,56.2958,56.1212,56.2426,72000.0
2013-02-20 15:40:00,74.09,74.15,73.98,74.01,93800.0,56.2426,56.2882,56.1591,56.1819,93800.0
2013-02-20 15:50:00,74.0,74.05,73.92,73.98,222500.0,56.1743,56.2123,56.1136,56.1591,222500.0
2013-02-21 09:30:00,73.74,73.93,73.67,73.75,39200.0,55.9769,56.1212,55.9238,55.9845,39200.0
2013-02-21 09:40:00,73.72,73.87,73.61,73.7,25500.0,55.9618,56.0756,55.8782,55.9466,25500.0
2013-02-21 09:50:00,73.68,73.75,73.58,73.72,27000.0,55.9314,55.9845,55.8555,55.9618,27000.0
2013-02-21 10:00:00,73.71,73.71,73.56,73.63,49400.0,55.9542,55.9542,55.8403,55.8934,49400.0
2013-02-21 10:10:00,73.63,73.71,73.59,73.69,48300.0,55.8934,55.9542,55.8631,55.939,48300.0
2013-02-21 10:20:00,73.68,73.89,73.68,73.86,19400.0,55.9314,56.0908,55.9314,56.068,19400.0
2013-02-21 10:30:00,73.86,73.92,73.78,73.85,39100.0,56.068,56.1136,56.0073,56.0604,39100.0
2013-02-21 10:40:00,73.86,73.96,73.83,73.94,23900.0,56.068,56.1439,56.0453,56.1288,23900.0
2013-02-21 10:50:00,73.94,74.09,73.93,74.05,188400.0,56.1288,56.2426,56.1212,56.2123,188400.0
2013-02-21 11:00:00,74.06,74.09,73.92,74.01,46800.0,56.2198,56.2426,56.1136,56.1819,46800.0
2013-02-21 11:10:00,73.97,74.04,73.91,73.97,29500.0,56.1515,56.2047,56.106,56.1515,29500.0
2013-02-21 11:20:00,73.96,74.12,73.91,74.01,59500.0,56.1439,56.2654,56.106,56.1819,59500.0
2013-02-21 11:30:00,74.01,74.03,73.97,74.01,39100.0,56.1819,56.1971,56.1515,56.1819,39100.0
2013-02-21 11:40:00,74.02,74.1,74.0,74.0,52100.0,56.1895,56.2502,56.1743,56.1743,52100.0
2013-02-21 11:50:00,74.01,74.09,74.01,74.06,37800.0,56.1819,56.2426,56.1819,56.2198,37800.0
2013-02-21 12:00:00,74.05,74.1,73.96,73.96,25600.0,56.2123,56.2502,56.1439,56.1439,25600.0
2013-02-21 12:10:00,73.96,74.02,73.91,73.91,19000.0,56.1439,56.1895,56.106,56.106,19000.0
2013-02-21 12:20:00,73.92,73.97,73.89,73.91,27000.0,56.1136,56.1515,56.0908,56.106,27000.0
2013-02-21 12:30:00,73.92,73.94,73.84,73.86,19000.0,56.1136,56.1288,56.0528,56.068,19000.0
2013-02-21 12:40:00,73.86,73.92,73.86,73.91,21400.0,56.068,56.1136,56.068,56.106,21400.0
2013-02-21 12:50:00,73.91,74.0,73.88,73.98,25300.0,56.106,56.1743,56.0832,56.1591,25300.0
2013-02-21 13:00:00,73.96,74.02,73.9,73.95,30400.0,56.1439,56.1895,56.0984,56.1363,30400.0
2013-02-21 13:10:00,73.95,73.97,73.92,73.96,20000.0,56.1363,56.1515,56.1136,56.1439,20000.0
2013-02-21 13:20:00,73.95,74.0,73.93,73.95,25500.0,56.1363,56.1743,56.1212,56.1363,25500.0
2013-02-21 13:30:00,73.95,73.96,73.9,73.9,30800.0,56.1363,56.1439,56.0984,56.0984,30800.0
2013-02-21 13:40:00,73.92,73.93,73.8,73.8,18200.0,56.1136,56.1212,56.0225,56.0225,18200.0
2013-02-21 13:50:00,73.8,73.81,73.75,73.8,32800.0,56.0225,56.0301,55.9845,56.0225,32800.0
2013-02-21 14:00:00,73.79,73.79,73.75,73.77,12300.0,56.0149,56.0149,55.9845,55.9997,12300.0
2013-02-21 14:10:00,73.76,73.84,73.75,73.8,22400.0,55.9921,56.0528,55.9845,56.0225,22400.0
2013-02-21 14:20:00,73.8,73.81,73.68,73.69,42900.0,56.0225,56.0301,55.9314,55.939,42900.0
2013-02-21 14:30:00,73.69,73.84,73.69,73.82,16800.0,55.939,56.0528,55.939,56.0377,16800.0
2013-02-21 14:40:00,73.81,73.96,73.81,73.94,29500.0,56.0301,56.1439,56.0301,56.1288,29500.0
2013-02-21 14:50:00,73.93,74.07,73.86,74.0,43600.0,56.1212,56.2274,56.068,56.1743,43600.0
2013-02-21 15:00:00,73.99,74.09,73.95,74.0,87100.0,56.1667,56.2426,56.1363,56.1743,87100.0
2013-02-21 15:10:00,74.0,74.06,73.93,73.96,213500.0,56.1743,56.2198,56.1212,56.1439,213500.0
2013-02-21 15:20:00,73.96,74.06,73.91,73.96,188100.0,56.1439,56.2198,56.106,56.1439,188100.0
2013-02-21 15:30:00,73.96,74.02,73.91,73.91,67700.0,56.1439,56.1895,56.106,56.106,67700.0
2013-02-21 15:40:00,73.91,74.0,73.88,73.94,74400.0,56.106,56.1743,56.0832,56.1288,74400.0
2013-02-21 15:50:00,73.95,73.96,73.75,73.79,275500.0,56.1363,56.1439,55.9845,56.0149,275500.0
2013-02-22 09:30:00,74.2,74.99,74.15,74.49,167900.0,56.3261,56.9258,56.2882,56.5463,167900.0
2013-02-22 09:40:00,74.44,74.61,74.28,74.61,99000.0,56.5083,56.6374,56.3869,56.6374,99000.0
2013-02-22 09:50:00,74.64,74.81,74.62,74.69,84600.0,56.6601,56.7892,56.645,56.6981,84600.0
2013-02-22 10:00:00,74.69,74.69,74.47,74.53,60500.0,56.6981,56.6981,56.5311,56.5766,60500.0
2013-02-22 10:10:00,74.52,74.58,74.37,74.49,110400.0,56.569,56.6146,56.4552,56.5463,110400.0
2013-02-22 10:20:00,74.49,74.55,74.37,74.37,151000.0,56.5463,56.5918,56.4552,56.4552,151000.0
2013-02-22 10:30:00,74.38,74.52,74.37,74.42,51100.0,56.4628,56.569,56.4552,56.4931,51100.0
2013-02-22 10:40:00,74.43,74.67,74.43,74.57,74200.0,56.5007,56.6829,56.5007,56.607,74200.0
2013-02-22 10:50:00,74.57,74.62,74.48,74.5,52900.0,56.607,56.645,56.5387,56.5539,52900.0
2013-02-22 11:00:00,74.49,74.68,74.49,74.67,46000.0,56.5463,56.6905,56.5463,56.6829,46000.0
2013-02-22 11:10:00,74.68,74.68,74.54,74.57,54900.0,56.6905,56.6905,56.5842,56.607,54900.0
2013-02-22 11:20:00,74.6,74.61,74.57,74.6,17400.0,56.6298,56.6374,56.607,56.6298,17400.0
2013-02-22 11:30:00,74.6,74.62,74.49,74.5,46700.0,56.6298,56.645,56.5463,56.5539,46700.0
2013-02-22 11:40:00,74.51,74.52,74.43,74.43,32100.0,56.5614,56.569,56.5007,56.5007,32100.0
2013-02-22 11:50:00,74.43,74.53,74.37,74.51,111900.0,56.5007,56.5766,56.4552,56.5614,111900.0
2013-02-22 12:00:00,74.5,74.52,74.43,74.43,41700.0,56.5539,56.569,56.5007,56.5007,41700.0
2013-02-22 12:10:00,74.44,74.5,74.44,74.46,21000.0,56.5083,56.5539,56.5083,56.5235,21000.0
2013-02-22 12:20:00,74.45,74.47,74.4,74.44,23800.0,56.5159,56.5311,56.4779,56.5083,23800.0
2013-02-22 12:30:00,74.44,74.47,74.41,74.46,19700.0,56.5083,56.5311,56.4855,56.5235,19700.0
2013-02-22 12:40:00,74.46,74.52,74.45,74.5,58100.0,56.5235,56.569,56.5159,56.5539,58100.0
2013-02-22 12:50:00,74.51,74.51,74.48,74.5,43000.0,56.5614,56.5614,56.5387,56.5539,43000.0
2013-02-22 13:00:00,74.49,74.51,74.33,74.34,44700.0,56.5463,56.5614,56.4248,56.4324,44700.0
2013-02-22 13:10:00,74.34,74.48,74.34,74.46,38100.0,56.4324,56.5387,56.4324,56.5235,38100.0
2013-02-22 13:20:00,74.47,74.52,74.45,74.49,48200.0,56.5311,56.569,56.5159,56.5463,48200.0
2013-02-22 13:30:00,74.49,74.5,74.46,74.49,43700.0,56.5463,56.5539,56.5235,56.5463,43700.0
2013-02-22 13:40:00,74.49,74.5,74.47,74.48,31000.0,56.5463,56.5539,56.5311,56.5387,31000.0
2013-02-22 13:50:00,74.48,74.49,74.44,74.45,26900.0,56.5387,56.5463,56.5083,56.5159,26900.0
2013-02-22 14:00:00,74.44,74.49,74.39,74.4,39100.0,56.5083,56.5463,56.4704,56.4779,39100.0
2013-02-22 14:10:00,74.41,74.46,74.41,74.43,18800.0,56.4855,56.5235,56.4855,56.5007,18800.0
2013-02-22 14:20:00,74.44,74.47,74.43,74.46,29500.0,56.5083,56.5311,56.5007,56.5235,29500.0
2013-02-22 14:30:00,74.46,74.47,74.41,74.43,56100.0,56.5235,56.5311,56.4855,56.5007,56100.0
2013-02-22 14:40:00,74.42,74.46,74.42,74.45,27600.0,56.4931,56.5235,56.4931,56.5159,27600.0
2013-02-22 14:50:00,74.45,74.46,74.41,74.42,31500.0,56.5159,56.5235,56.4855,56.4931,31500.0
2013-02-22 15:00:00,74.42,74.46,74.39,74.42,40700.0,56.4931,56.5235,56.4704,56.4931,40700.0
2013-02-22 15:10:00,74.42,74.47,74.42,74.43,33200.0,56.4931,56.5311,56.4931,56.5007,33200.0
2013-02-22 15:20:00,74.43,74.53,74.42,74.51,71000.0,56.5007,56.5766,56.4931,56.5614,71000.0
2013-02-22 15:30:00,74.52,74.59,74.47,74.5,61000.0,56.569,56.6222,56.5311,56.5539,61000.0
2013-02-22 15:40:00,74.5,74.54,74.46,74.46,74400.0,56.5539,56.5842,56.5235,56.5235,74400.0
2013-02-22 15:50:00,74.47,74.54,74.43,74.52,152400.0,56.5311,56.5842,56.5007,56.569,152400.0
2013-02-25 09:30:00,74.81,75.69,74.81,75.2,154000.0,56.7892,57.4572,56.7892,57.0852,154000.0
2013-02-25 09:40:00,75.19,75.44,74.96,74.96,96000.0,57.0776,57.2674,56.903,56.903,96000.0
2013-02-25 09:50:00,74.95,75.07,74.91,74.99,42000.0,56.8955,56.9866,56.8651,56.9258,42000.0
2013-02-25 10:00:00,74.99,75.14,74.92,74.94,114500.0,56.9258,57.0397,56.8727,56.8879,114500.0
2013-02-25 10:10:00,74.94,75.05,74.93,75.02,131100.0,56.8879,56.9714,56.8803,56.9486,131100.0
2013-02-25 10:20:00,75.01,75.13,74.99,75.02,66500.0,56.941,57.0321,56.9258,56.9486,66500.0
2013-02-25 10:30:00,75.02,75.04,74.96,74.99,105100.0,56.9486,56.9638,56.903,56.9258,105100.0
2013-02-25 10:40:00,74.99,75.12,74.97,75.07,131900.0,56.9258,57.0245,56.9106,56.9866,131900.0
2013-02-25 10:50:00,75.05,75.2,75.03,75.11,99600.0,56.9714,57.0852,56.9562,57.0169,99600.0
2013-02-25 11:00:00,75.11,75.21,75.04,75.12,124600.0,57.0169,57.0928,56.9638,57.0245,124600.0
2013-02-25 11:10:00,75.1,75.12,75.05,75.08,73300.0,57.0093,57.0245,56.9714,56.9941,73300.0
2013-02-25 11:20:00,75.08,75.12,75.03,75.05,50300.0,56.9941,57.0245,56.9562,56.9714,50300.0
2013-02-25 11:30:00,75.04,75.05,74.82,74.85,90500.0,56.9638,56.9714,56.7968,56.8195,90500.0
2013-02-25 11:40:00,74.85,74.89,74.64,74.65,41900.0,56.8195,56.8499,56.6601,56.6677,41900.0
2013-02-25 11:50:00,74.64,74.7,74.5,74.68,44800.0,56.6601,56.7057,56.5539,56.6905,44800.0
2013-02-25 12:00:00,74.71,74.93,74.69,74.92,68300.0,56.7133,56.8803,56.6981,56.8727,68300.0
2013-02-25 12:10:00,74.91,74.92,74.67,74.7,93200.0,56.8651,56.8727,56.6829,56.7057,93200.0
2013-02-25 12:20:00,74.73,74.84,74.71,74.82,29100.0,56.7285,56.812,56.7133,56.7968,29100.0
2013-02-25 12:30:00,74.81,74.82,74.7,74.72,56200.0,56.7892,56.7968,56.7057,56.7209,56200.0
2013-02-25 12:40:00,74.71,74.82,74.46,74.81,79400.0,56.7133,56.7968,56.5235,56.7892,79400.0
2013-02-25 12:50:00,74.79,74.95,74.79,74.93,43800.0,56.774,56.8955,56.774,56.8803,43800.0
2013-02-25 13:00:00,74.96,74.99,74.68,74.71,30300.0,56.903,56.9258,56.6905,56.7133,30300.0
2013-02-25 13:10:00,74.71,74.76,74.45,74.45,85100.0,56.7133,56.7512,56.5159,56.5159,85100.0
2013-02-25 13:20:00,74.47,74.68,74.44,74.64,68700.0,56.5311,56.6905,56.5083,56.6601,68700.0
2013-02-25 13:30:00,74.66,74.66,74.48,74.54,39200.0,56.6753,56.6753,56.5387,56.5842,39200.0
2013-02-25 13:40:00,74.54,74.56,74.32,74.52,51900.0,56.5842,56.5994,56.4172,56.569,51900.0
2013-02-25 13:50:00,74.51,74.54,74.45,74.53,31300.0,56.5614,56.5842,56.5159,56.5766,31300.0
2013-02-25 14:00:00,74.49,74.5,74.22,74.31,87000.0,56.5463,56.5539,56.3413,56.4096,87000.0
2013-02-25 14:10:00,74.32,74.45,74.23,74.43,49600.0,56.4172,56.5159,56.3489,56.5007,49600.0
2013-02-25 14:20:00,74.43,74.48,74.37,74.43,41400.0,56.5007,56.5387,56.4552,56.5007,41400.0
2013-02-25 14:30:00,74.45,74.49,74.16,74.31,74000.0,56.5159,56.5463,56.2958,56.4096,74000.0
2013-02-25 14:40:00,74.31,74.48,74.31,74.46,51400.0,56.4096,56.5387,56.4096,56.5235,51400.0
2013-02-25 14:50:00,74.46,74.66,74.45,74.54,40400.0,56.5235,56.6753,56.5159,56.5842,40400.0
2013-02-25 15:00:00,74.55,74.57,74.34,74.42,111700.0,56.5918,56.607,56.4324,56.4931,111700.0
2013-02-25 15:10:00,74.43,74.47,74.21,74.21,91800.0,56.5007,56.5311,56.3337,56.3337,91800.0
2013-02-25 15:20:00,74.21,74.25,74.14,74.22,104500.0,56.3337,56.3641,56.2806,56.3413,104500.0
2013-02-25 15:30:00,74.22,74.31,74.02,74.02,147500.0,56.3413,56.4096,56.1895,56.1895,147500.0
2013-02-25 15:40:00,74.03,74.03,73.85,73.87,158100.0,56.1971,56.1971,56.0604,56.0756,158100.0
2013-02-25 15:50:00,73.86,73.99,73.66,73.68,374400.0,56.068,56.1667,55.9162,55.9314,374400.0
2013-02-26 09:30:00,73.9,75.37,73.83,74.76,175200.0,56.0984,57.2143,56.0453,56.7512,175200.0
2013-02-26 09:40:00,74.76,75.1,74.6,74.66,123600.0,56.7512,57.0093,56.6298,56.6753,123600.0
2013-02-26 09:50:00,74.65,74.8,74.5,74.54,44800.0,56.6677,56.7816,56.5539,56.5842,44800.0
2013-02-26 10:00:00,74.6,74.83,74.47,74.63,57500.0,56.6298,56.8044,56.5311,56.6525,57500.0
2013-02-26 10:10:00,74.62,75.1,74.5,75.1,117200.0,56.645,57.0093,56.5539,57.0093,117200.0
2013-02-26 10:20:00,75.1,75.21,74.96,74.99,82300.0,57.0093,57.0928,56.903,56.9258,82300.0
2013-02-26 10:30:00,74.99,75.02,74.85,75.02,71800.0,56.9258,56.9486,56.8195,56.9486,71800.0
2013-02-26 10:40:00,75.0,75.45,74.97,75.45,102600.0,56.9334,57.275,56.9106,57.275,102600.0
2013-02-26 10:50:00,75.45,75.45,75.28,75.32,84100.0,57.275,57.275,57.146,57.1763,84100.0
2013-02-26 11:00:00,75.36,75.36,75.07,75.13,56700.0,57.2067,57.2067,56.9866,57.0321,56700.0
2013-02-26 11:10:00,75.13,75.34,75.11,75.29,56700.0,57.0321,57.1915,57.0169,57.1536,56700.0
2013-02-26 11:20:00,75.29,75.56,75.26,75.51,77300.0,57.1536,57.3585,57.1308,57.3206,77300.0
2013-02-26 11:30:00,75.52,75.62,75.44,75.51,87900.0,57.3282,57.4041,57.2674,57.3206,87900.0
2013-02-26 11:40:00,75.51,75.56,75.37,75.5,72600.0,57.3206,57.3585,57.2143,57.313,72600.0
2013-02-26 11:50:00,75.5,75.75,75.49,75.68,58600.0,57.313,57.5027,57.3054,57.4496,58600.0
2013-02-26 12:00:00,75.68,75.78,75.44,75.56,77900.0,57.4496,57.5255,57.2674,57.3585,77900.0
2013-02-26 12:10:00,75.55,75.57,75.41,75.41,59900.0,57.3509,57.3661,57.2447,57.2447,59900.0
2013-02-26 12:20:00,75.41,75.5,75.39,75.43,45800.0,57.2447,57.313,57.2295,57.2598,45800.0
2013-02-26 12:30:00,75.43,75.55,75.4,75.55,60100.0,57.2598,57.3509,57.2371,57.3509,60100.0
2013-02-26 12:40:00,75.56,75.57,75.4,75.47,91000.0,57.3585,57.3661,57.2371,57.2902,91000.0
2013-02-26 12:50:00,75.46,75.59,75.43,75.46,124000.0,57.2826,57.3813,57.2598,57.2826,124000.0
2013-02-26 13:00:00,75.46,75.6,75.4,75.49,51600.0,57.2826,57.3889,57.2371,57.3054,51600.0
2013-02-26 13:10:00,75.46,75.58,75.28,75.28,78300.0,57.2826,57.3737,57.146,57.146,78300.0
2013-02-26 13:20:00,75.29,75.39,75.15,75.16,32700.0,57.1536,57.2295,57.0473,57.0549,32700.0
2013-02-26 13:30:00,75.16,75.31,75.16,75.19,36500.0,57.0549,57.1687,57.0549,57.0776,36500.0
2013-02-26 13:40:00,75.18,75.25,75.13,75.17,40200.0,57.0701,57.1232,57.0321,57.0625,40200.0
2013-02-26 13:50:00,75.2,75.26,75.14,75.19,18400.0,57.0852,57.1308,57.0397,57.0776,18400.0
2013-02-26 14:00:00,75.18,75.33,75.1,75.33,61500.0,57.0701,57.1839,57.0093,57.1839,61500.0
2013-02-26 14:10:00,75.33,75.44,75.32,75.39,129700.0,57.1839,57.2674,57.1763,57.2295,129700.0
2013-02-26 14:20:00,75.4,75.4,75.19,75.26,35000.0,57.2371,57.2371,57.0776,57.1308,35000.0
2013-02-26 14:30:00,75.26,75.3,75.2,75.27,63800.0,57.1308,57.1611,57.0852,57.1384,63800.0
2013-02-26 14:40:00,75.27,75.33,75.26,75.3,40200.0,57.1384,57.1839,57.1308,57.1611,40200.0
2013-02-26 14:50:00,75.3,75.45,75.29,75.39,208000.0,57.1611,57.275,57.1536,57.2295,208000.0
2013-02-26 15:00:00,75.4,75.51,75.39,75.51,89800.0,57.2371,57.3206,57.2295,57.3206,89800.0
2013-02-26 15:10:00,75.51,75.68,75.46,75.57,317800.0,57.3206,57.4496,57.2826,57.3661,317800.0
2013-02-26 15:20:00,75.57,75.57,75.43,75.55,108300.0,57.3661,57.3661,57.2598,57.3509,108300.0
2013-02-26 15:30:00,75.56,75.64,75.49,75.62,86100.0,57.3585,57.4192,57.3054,57.4041,86100.0
2013-02-26 15:40:00,75.62,75.75,75.51,75.6,194900.0,57.4041,57.5027,57.3206,57.3889,194900.0
2013-02-26 15:50:00,75.61,75.75,75.51,75.72,412300.0,57.3965,57.5027,57.3206,57.48,412300.0
2013-02-27 09:30:00,75.34,75.75,75.27,75.75,126000.0,57.1915,57.5027,57.1384,57.5027,126000.0
2013-02-27 09:40:00,75.75,76.32,75.75,76.29,193400.0,57.5027,57.9354,57.5027,57.9127,193400.0
2013-02-27 09:50:00,76.3,76.4,76.08,76.22,99500.0,57.9203,57.9962,57.7533,57.8595,99500.0
2013-02-27 10:00:00,76.22,76.38,76.1,76.33,141500.0,57.8595,57.981,57.7684,57.943,141500.0
2013-02-27 10:10:00,76.34,76.49,76.26,76.48,90600.0,57.9506,58.0645,57.8899,58.0569,90600.0
2013-02-27 10:20:00,76.47,76.62,76.42,76.6,124400.0,58.0493,58.1632,58.0114,58.148,124400.0
2013-02-27 10:30:00,76.6,76.69,76.59,76.68,60200.0,58.148,58.2163,58.1404,58.2087,60200.0
2013-02-27 10:40:00,76.65,76.69,76.58,76.58,49500.0,58.1859,58.2163,58.1328,58.1328,49500.0
2013-02-27 10:50:00,76.58,76.63,76.45,76.48,193300.0,58.1328,58.1708,58.0341,58.0569,193300.0
2013-02-27 11:00:00,76.48,76.75,76.48,76.68,73900.0,58.0569,58.2619,58.0569,58.2087,73900.0
2013-02-27 11:10:00,76.68,76.74,76.58,76.63,41700.0,58.2087,58.2543,58.1328,58.1708,41700.0
2013-02-27 11:20:00,76.64,76.75,76.6,76.68,46400.0,58.1784,58.2619,58.148,58.2087,46400.0
2013-02-27 11:30:00,76.67,76.69,76.53,76.65,42300.0,58.2011,58.2163,58.0949,58.1859,42300.0
2013-02-27 11:40:00,76.63,76.77,76.6,76.74,95700.0,58.1708,58.277,58.148,58.2543,95700.0
2013-02-27 11:50:00,76.74,76.83,76.71,76.75,37300.0,58.2543,58.3226,58.2315,58.2619,37300.0
2013-02-27 12:00:00,76.75,76.83,76.74,76.83,51300.0,58.2619,58.3226,58.2543,58.3226,51300.0
2013-02-27 12:10:00,76.83,76.86,76.71,76.71,44800.0,58.3226,58.3454,58.2315,58.2315,44800.0
2013-02-27 12:20:00,76.7,76.89,76.7,76.88,49600.0,58.2239,58.3681,58.2239,58.3605,49600.0
2013-02-27 12:30:00,76.87,77.09,76.83,77.09,313700.0,58.353,58.52,58.3226,58.52,313700.0
2013-02-27 12:40:00,77.06,77.11,76.97,77.0,151800.0,58.4972,58.5351,58.4289,58.4516,151800.0
2013-02-27 12:50:00,77.01,77.06,76.96,77.04,56600.0,58.4592,58.4972,58.4213,58.482,56600.0
2013-02-27 13:00:00,77.05,77.23,77.0,77.23,90800.0,58.4896,58.6262,58.4516,58.6262,90800.0
2013-02-27 13:10:00,77.22,77.4,77.15,77.26,65100.0,58.6186,58.7553,58.5655,58.649,65100.0
2013-02-27 13:20:00,77.25,77.45,77.23,77.34,57100.0,58.6414,58.7932,58.6262,58.7097,57100.0
2013-02-27 13:30:00,77.35,77.37,77.22,77.35,51200.0,58.7173,58.7325,58.6186,58.7173,51200.0
2013-02-27 13:40:00,77.36,77.44,77.31,77.37,66200.0,58.7249,58.7856,58.687,58.7325,66200.0
2013-02-27 13:50:00,77.37,77.68,77.36,77.68,109700.0,58.7325,58.9678,58.7249,58.9678,109700.0
2013-02-27 14:00:00,77.66,77.72,77.5,77.72,185000.0,58.9527,58.9982,58.8312,58.9982,185000.0
2013-02-27 14:10:00,77.7,77.94,77.68,77.9,186700.0,58.983,59.1652,58.9678,59.1348,186700.0
2013-02-27 14:20:00,77.92,78.08,77.75,77.95,248600.0,59.15,59.2715,59.021,59.1728,248600.0
2013-02-27 14:30:00,77.93,78.09,77.83,78.07,130900.0,59.1576,59.2791,59.0817,59.2639,130900.0
2013-02-27 14:40:00,78.06,78.06,77.84,77.88,102200.0,59.2563,59.2563,59.0893,59.1197,102200.0
2013-02-27 14:50:00,77.85,77.92,77.68,77.78,99300.0,59.0969,59.15,58.9678,59.0437,99300.0
2013-02-27 15:00:00,77.78,77.78,77.57,77.71,93700.0,59.0437,59.0437,58.8843,58.9906,93700.0
2013-02-27 15:10:00,77.71,77.87,77.65,77.67,241900.0,58.9906,59.1121,58.9451,58.9602,241900.0
2013-02-27 15:20:00,77.66,77.76,77.61,77.66,66100.0,58.9527,59.0286,58.9147,58.9527,66100.0
2013-02-27 15:30:00,77.65,77.73,77.54,77.6,97100.0,58.9451,59.0058,58.8616,58.9071,97100.0
2013-02-27 15:40:00,77.6,77.66,77.48,77.56,278400.0,58.9071,58.9527,58.816,58.8767,278400.0
2013-02-27 15:50:00,77.56,77.67,77.35,77.42,404200.0,58.8767,58.9602,58.7173,58.7705,404200.0
2013-02-28 09:30:00,77.24,77.55,77.12,77.27,85700.0,58.6338,58.8692,58.5427,58.6566,85700.0
2013-02-28 09:40:00,77.31,77.65,77.29,77.64,72200.0,58.687,58.9451,58.6718,58.9375,72200.0
2013-02-28 09:50:00,77.65,77.65,77.39,77.58,44800.0,58.9451,58.9451,58.7477,58.8919,44800.0
2013-02-28 10:00:00,77.6,77.72,77.41,77.67,187600.0,58.9071,58.9982,58.7629,58.9602,187600.0
2013-02-28 10:10:00,77.67,77.76,77.59,77.74,121500.0,58.9602,59.0286,58.8995,59.0134,121500.0
2013-02-28 10:20:00,77.74,77.79,77.57,77.62,42400.0,59.0134,59.0513,58.8843,58.9223,42400.0
2013-02-28 10:30:00,77.6,77.75,77.55,77.67,54700.0,58.9071,59.021,58.8692,58.9602,54700.0
2013-02-28 10:40:00,77.67,77.7,77.57,77.69,38200.0,58.9602,58.983,58.8843,58.9754,38200.0
2013-02-28 10:50:00,77.69,77.84,77.66,77.76,55900.0,58.9754,59.0893,58.9527,59.0286,55900.0
2013-02-28 11:00:00,77.72,77.81,77.65,77.78,24500.0,58.9982,59.0665,58.9451,59.0437,24500.0
2013-02-28 11:10:00,77.77,77.84,77.71,77.75,25200.0,59.0362,59.0893,58.9906,59.021,25200.0
2013-02-28 11:20:00,77.74,77.77,77.64,77.69,94200.0,59.0134,59.0362,58.9375,58.9754,94200.0
2013-02-28 11:30:00,77.69,77.69,77.48,77.48,26800.0,58.9754,58.9754,58.816,58.816,26800.0
2013-02-28 11:40:00,77.47,77.69,77.47,77.66,46300.0,58.8084,58.9754,58.8084,58.9527,46300.0
2013-02-28 11:50:00,77.65,77.66,77.6,77.64,30100.0,58.9451,58.9527,58.9071,58.9375,30100.0
2013-02-28 12:00:00,77.64,77.65,77.6,77.64,19500.0,58.9375,58.9451,58.9071,58.9375,19500.0
2013-02-28 12:10:00,77.64,77.7,77.61,77.67,83500.0,58.9375,58.983,58.9147,58.9602,83500.0
2013-02-28 12:20:00,77.66,77.69,77.61,77.68,24800.0,58.9527,58.9754,58.9147,58.9678,24800.0
2013-02-28 12:30:00,77.68,77.69,77.64,77.64,34900.0,58.9678,58.9754,58.9375,58.9375,34900.0
2013-02-28 12:40:00,77.65,77.72,77.64,77.67,18400.0,58.9451,58.9982,58.9375,58.9602,18400.0
2013-02-28 12:50:00,77.66,77.83,77.66,77.72,76200.0,58.9527,59.0817,58.9527,58.9982,76200.0
2013-02-28 13:00:00,77.72,77.9,77.7,77.88,32600.0,58.9982,59.1348,58.983,59.1197,32600.0
2013-02-28 13:10:00,77.89,78.03,77.86,78.03,78800.0,59.1272,59.2335,59.1045,59.2335,78800.0
2013-02-28 13:20:00,78.06,78.25,78.02,78.02,55500.0,59.2563,59.4005,59.2259,59.2259,55500.0
2013-02-28 13:30:00,78.03,78.12,78.02,78.09,46800.0,59.2335,59.3018,59.2259,59.2791,46800.0
2013-02-28 13:40:00,78.1,78.18,78.08,78.16,37900.0,59.2867,59.3474,59.2715,59.3322,37900.0
2013-02-28 13:50:00,78.16,78.25,78.07,78.08,44700.0,59.3322,59.4005,59.2639,59.2715,44700.0
2013-02-28 14:00:00,78.08,78.17,78.07,78.15,36900.0,59.2715,59.3398,59.2639,59.3246,36900.0
2013-02-28 14:10:00,78.14,78.31,78.14,78.19,58800.0,59.317,59.4461,59.317,59.355,58800.0
2013-02-28 14:20:00,78.19,78.25,78.05,78.05,35100.0,59.355,59.4005,59.2487,59.2487,35100.0
2013-02-28 14:30:00,78.06,78.15,78.06,78.07,43100.0,59.2563,59.3246,59.2563,59.2639,43100.0
2013-02-28 14:40:00,78.06,78.07,78.0,78.06,33900.0,59.2563,59.2639,59.2108,59.2563,33900.0
2013-02-28 14:50:00,78.06,78.09,78.01,78.01,42500.0,59.2563,59.2791,59.2183,59.2183,42500.0
2013-02-28 15:00:00,78.0,78.09,77.96,78.09,44400.0,59.2108,59.2791,59.1804,59.2791,44400.0
2013-02-28 15:10:00,78.09,78.1,78.05,78.06,53900.0,59.2791,59.2867,59.2487,59.2563,53900.0
2013-02-28 15:20:00,78.06,78.19,78.04,78.15,88600.0,59.2563,59.355,59.2411,59.3246,88600.0
2013-02-28 15:30:00,78.14,78.17,78.04,78.12,80100.0,59.317,59.3398,59.2411,59.3018,80100.0
2013-02-28 15:40:00,78.12,78.15,78.0,78.01,135200.0,59.3018,59.3246,59.2108,59.2183,135200.0
2013-02-28 15:50:00,78.0,78.01,77.58,77.6,334300.0,59.2108,59.2183,58.8919,58.9071,334300.0
2013-03-01 09:30:00,77.54,77.66,77.27,77.45,99400.0,58.8616,58.9527,58.6566,58.7932,99400.0
2013-03-01 09:40:00,77.45,77.86,77.42,77.73,67500.0,58.7932,59.1045,58.7705,59.0058,67500.0
2013-03-01 09:50:00,77.71,78.04,77.63,77.86,103500.0,58.9906,59.2411,58.9299,59.1045,103500.0
2013-03-01 10:00:00,77.86,78.05,77.77,78.05,78500.0,59.1045,59.2487,59.0362,59.2487,78500.0
2013-03-01 10:10:00,78.02,78.07,77.84,77.85,69200.0,59.2259,59.2639,59.0893,59.0969,69200.0
2013-03-01 10:20:00,77.87,78.08,77.84,78.06,53600.0,59.1121,59.2715,59.0893,59.2563,53600.0
2013-03-01 10:30:00,78.07,78.18,77.96,77.96,55800.0,59.2639,59.3474,59.1804,59.1804,55800.0
2013-03-01 10:40:00,77.95,78.03,77.93,77.98,49200.0,59.1728,59.2335,59.1576,59.1956,49200.0
2013-03-01 10:50:00,77.97,78.11,77.93,78.11,98400.0,59.188,59.2943,59.1576,59.2943,98400.0
2013-03-01 11:00:00,78.12,78.19,78.0,78.02,40300.0,59.3018,59.355,59.2108,59.2259,40300.0
2013-03-01 11:10:00,78.02,78.02,77.81,77.83,31200.0,59.2259,59.2259,59.0665,59.0817,31200.0
2013-03-01 11:20:00,77.83,77.86,77.73,77.74,23000.0,59.0817,59.1045,59.0058,59.0134,23000.0
2013-03-01 11:30:00,77.74,77.85,77.72,77.77,30800.0,59.0134,59.0969,58.9982,59.0362,30800.0
2013-03-01 11:40:00,77.77,77.79,77.64,77.65,49200.0,59.0362,59.0513,58.9375,58.9451,49200.0
2013-03-01 11:50:00,77.65,77.76,77.61,77.76,25600.0,58.9451,59.0286,58.9147,59.0286,25600.0
2013-03-01 12:00:00,77.76,77.82,77.71,77.79,23500.0,59.0286,59.0741,58.9906,59.0513,23500.0
2013-03-01 12:10:00,77.81,77.82,77.69,77.71,33100.0,59.0665,59.0741,58.9754,58.9906,33100.0
2013-03-01 12:20:00,77.71,77.78,77.65,77.67,32100.0,58.9906,59.0437,58.9451,58.9602,32100.0
2013-03-01 12:30:00,77.66,77.78,77.64,77.74,20800.0,58.9527,59.0437,58.9375,59.0134,20800.0
2013-03-01 12:40:00,77.74,77.91,77.74,77.83,24400.0,59.0134,59.1424,59.0134,59.0817,24400.0
2013-03-01 12:50:00,77.84,77.91,77.8,77.84,128500.0,59.0893,59.1424,59.0589,59.0893,128500.0
2013-03-01 13:00:00,77.87,77.98,77.81,77.82,22900.0,59.1121,59.1956,59.0665,59.0741,22900.0
2013-03-01 13:10:00,77.8,77.84,77.66,77.69,26300.0,59.0589,59.0893,58.9527,58.9754,26300.0
2013-03-01 13:20:00,77.69,77.87,77.69,77.83,23000.0,58.9754,59.1121,58.9754,59.0817,23000.0
2013-03-01 13:30:00,77.83,77.87,77.76,77.87,24900.0,59.0817,59.1121,59.0286,59.1121,24900.0
2013-03-01 13:40:00,77.87,77.96,77.87,77.92,31600.0,59.1121,59.1804,59.1121,59.15,31600.0
2013-03-01 13:50:00,77.91,77.97,77.89,77.92,26700.0,59.1424,59.188,59.1272,59.15,26700.0
2013-03-01 14:00:00,77.93,77.99,77.82,77.82,31800.0,59.1576,59.2032,59.0741,59.0741,31800.0
2013-03-01 14:10:00,77.81,77.87,77.8,77.8,22600.0,59.0665,59.1121,59.0589,59.0589,22600.0
2013-03-01 14:20:00,77.8,77.84,77.65,77.65,30300.0,59.0589,59.0893,58.9451,58.9451,30300.0
2013-03-01 14:30:00,77.65,77.95,77.65,77.91,29500.0,58.9451,59.1728,58.9451,59.1424,29500.0
2013-03-01 14:40:00,77.9,77.99,77.82,77.82,47800.0,59.1348,59.2032,59.0741,59.0741,47800.0
2013-03-01 14:50:00,77.8,77.97,77.8,77.97,38300.0,59.0589,59.188,59.0589,59.188,38300.0
2013-03-01 15:00:00,77.97,78.0,77.82,77.97,82200.0,59.188,59.2108,59.0741,59.188,82200.0
2013-03-01 15:10:00,77.98,78.05,77.96,78.04,52700.0,59.1956,59.2487,59.1804,59.2411,52700.0
2013-03-01 15:20:00,78.03,78.1,78.01,78.04,49600.0,59.2335,59.2867,59.2183,59.2411,49600.0
2013-03-01 15:30:00,78.04,78.07,78.0,78.03,58800.0,59.2411,59.2639,59.2108,59.2335,58800.0
2013-03-01 15:40:00,78.03,78.09,77.94,78.06,76000.0,59.2335,59.2791,59.1652,59.2563,76000.0
2013-03-01 15:50:00,78.05,78.14,78.03,78.13,237900.0,59.2487,59.317,59.2335,59.3094,237900.0
2013-03-04 09:30:00,77.99,78.1,77.8,78.04,61300.0,59.2032,59.2867,59.0589,59.2411,61300.0
2013-03-04 09:40:00,78.06,78.1,77.88,78.01,31000.0,59.2563,59.2867,59.1197,59.2183,31000.0
2013-03-04 09:50:00,78.01,78.15,77.91,78.15,27900.0,59.2183,59.3246,59.1424,59.3246,27900.0
2013-03-04 10:00:00,78.13,78.34,78.12,78.33,31400.0,59.3094,59.4688,59.3018,59.4613,31400.0
2013-03-04 10:10:00,78.33,78.34,78.13,78.18,23600.0,59.4613,59.4688,59.3094,59.3474,23600.0
2013-03-04 10:20:00,78.19,78.34,78.15,78.31,33600.0,59.355,59.4688,59.3246,59.4461,33600.0
2013-03-04 10:30:00,78.3,78.46,78.28,78.38,64000.0,59.4385,59.5599,59.4233,59.4992,64000.0
2013-03-04 10:40:00,78.38,78.45,78.33,78.44,38900.0,59.4992,59.5524,59.4613,59.5448,38900.0
2013-03-04 10:50:00,78.44,78.56,78.43,78.54,78700.0,59.5448,59.6359,59.5372,59.6207,78700.0
2013-03-04 11:00:00,78.52,78.54,78.36,78.4,13600.0,59.6055,59.6207,59.484,59.5144,13600.0
2013-03-04 11:10:00,78.38,78.43,78.32,78.42,29000.0,59.4992,59.5372,59.4537,59.5296,29000.0
2013-03-04 11:20:00,78.42,78.42,78.31,78.33,12800.0,59.5296,59.5296,59.4461,59.4613,12800.0
2013-03-04 11:30:00,78.33,78.36,78.25,78.3,20700.0,59.4613,59.484,59.4005,59.4385,20700.0
2013-03-04 11:40:00,78.31,78.34,78.27,78.33,10300.0,59.4461,59.4688,59.4157,59.4613,10300.0
2013-03-04 11:50:00,78.34,78.39,78.29,78.3,11100.0,59.4688,59.5068,59.4309,59.4385,11100.0
2013-03-04 12:00:00,78.31,78.35,78.24,78.25,15900.0,59.4461,59.4764,59.3929,59.4005,15900.0
2013-03-04 12:10:00,78.24,78.32,78.23,78.27,14600.0,59.3929,59.4537,59.3853,59.4157,14600.0
2013-03-04 12:20:00,78.27,78.35,78.25,78.32,25700.0,59.4157,59.4764,59.4005,59.4537,25700.0
2013-03-04 12:30:00,78.3,78.33,78.23,78.31,12800.0,59.4385,59.4613,59.3853,59.4461,12800.0
2013-03-04 12:40:00,78.3,78.39,78.29,78.34,13400.0,59.4385,59.5068,59.4309,59.4688,13400.0
2013-03-04 12:50:00,78.32,78.39,78.32,78.37,13900.0,59.4537,59.5068,59.4537,59.4916,13900.0
2013-03-04 13:00:00,78.37,78.38,78.31,78.33,14700.0,59.4916,59.4992,59.4461,59.4613,14700.0
2013-03-04 13:10:00,78.34,78.36,78.3,78.33,18600.0,59.4688,59.484,59.4385,59.4613,18600.0
2013-03-04 13:20:00,78.33,78.48,78.33,78.47,29200.0,59.4613,59.5751,59.4613,59.5675,29200.0
2013-03-04 13:30:00,78.5,78.52,78.43,78.44,32200.0,59.5903,59.6055,59.5372,59.5448,32200.0
2013-03-04 13:40:00,78.45,78.59,78.44,78.54,30700.0,59.5524,59.6586,59.5448,59.6207,30700.0
2013-03-04 13:50:00,78.55,78.63,78.52,78.63,34800.0,59.6283,59.689,59.6055,59.689,34800.0
2013-03-04 14:00:00,78.63,78.64,78.52,78.53,30100.0,59.689,59.6966,59.6055,59.6131,30100.0
2013-03-04 14:10:00,78.52,78.54,78.46,78.48,21200.0,59.6055,59.6207,59.5599,59.5751,21200.0
2013-03-04 14:20:00,78.5,78.63,78.5,78.61,52500.0,59.5903,59.689,59.5903,59.6738,52500.0
2013-03-04 14:30:00,78.6,78.66,78.56,78.66,20300.0,59.6662,59.7118,59.6359,59.7118,20300.0
2013-03-04 14:40:00,78.65,78.75,78.63,78.74,27600.0,59.7042,59.7801,59.689,59.7725,27600.0
2013-03-04 14:50:00,78.74,78.78,78.68,78.73,30100.0,59.7725,59.8029,59.7269,59.7649,30100.0
2013-03-04 15:00:00,78.73,78.77,78.71,78.74,46300.0,59.7649,59.7953,59.7497,59.7725,46300.0
2013-03-04 15:10:00,78.74,78.85,78.73,78.84,44000.0,59.7725,59.856,59.7649,59.8484,44000.0
2013-03-04 15:20:00,78.83,78.86,78.8,78.83,62100.0,59.8408,59.8636,59.818,59.8408,62100.0
2013-03-04 15:30:00,78.83,78.9,78.83,78.9,56000.0,59.8408,59.894,59.8408,59.894,56000.0
2013-03-04 15:40:00,78.9,78.9,78.81,78.82,49900.0,59.894,59.894,59.8256,59.8332,49900.0
2013-03-04 15:50:00,78.82,78.87,78.79,78.87,154400.0,59.8332,59.8712,59.8104,59.8712,154400.0
2013-03-05 09:30:00,79.32,79.35,78.92,79.12,89200.0,60.2128,60.2356,59.9091,60.061,89200.0
2013-03-05 09:40:00,79.12,79.21,78.77,78.87,119500.0,60.061,60.1293,59.7953,59.8712,119500.0
2013-03-05 09:50:00,78.89,78.99,78.59,78.61,60400.0,59.8864,59.9623,59.6586,59.6738,60400.0
2013-03-05 10:00:00,78.64,78.85,78.64,78.77,65300.0,59.6966,59.856,59.6966,59.7953,65300.0
2013-03-05 10:10:00,78.78,78.89,78.65,78.82,48400.0,59.8029,59.8864,59.7042,59.8332,48400.0
2013-03-05 10:20:00,78.84,78.92,78.8,78.87,19100.0,59.8484,59.9091,59.818,59.8712,19100.0
2013-03-05 10:30:00,78.87,78.9,78.82,78.82,25000.0,59.8712,59.894,59.8332,59.8332,25000.0
2013-03-05 10:40:00,78.83,78.87,78.79,78.86,25100.0,59.8408,59.8712,59.8104,59.8636,25100.0
2013-03-05 10:50:00,78.86,78.89,78.66,78.69,41500.0,59.8636,59.8864,59.7118,59.7345,41500.0
2013-03-05 11:00:00,78.69,78.71,78.51,78.53,34000.0,59.7345,59.7497,59.5979,59.6131,34000.0
2013-03-05 11:10:00,78.53,78.56,78.5,78.51,33300.0,59.6131,59.6359,59.5903,59.5979,33300.0
2013-03-05 11:20:00,78.5,78.51,78.38,78.4,39900.0,59.5903,59.5979,59.4992,59.5144,39900.0
2013-03-05 11:30:00,78.4,78.42,78.32,78.35,23600.0,59.5144,59.5296,59.4537,59.4764,23600.0
2013-03-05 11:40:00,78.35,78.48,78.35,78.48,21000.0,59.4764,59.5751,59.4764,59.5751,21000.0
2013-03-05 11:50:00,78.49,78.54,78.45,78.49,37300.0,59.5827,59.6207,59.5524,59.5827,37300.0
2013-03-05 12:00:00,78.51,78.56,78.41,78.46,34700.0,59.5979,59.6359,59.522,59.5599,34700.0
2013-03-05 12:10:00,78.45,78.47,78.42,78.43,25800.0,59.5524,59.5675,59.5296,59.5372,25800.0
2013-03-05 12:20:00,78.44,78.5,78.43,78.48,17400.0,59.5448,59.5903,59.5372,59.5751,17400.0
2013-03-05 12:30:00,78.48,78.5,78.45,78.49,24500.0,59.5751,59.5903,59.5524,59.5827,24500.0
2013-03-05 12:40:00,78.49,78.5,78.44,78.49,22300.0,59.5827,59.5903,59.5448,59.5827,22300.0
2013-03-05 12:50:00,78.48,78.5,78.47,78.47,18400.0,59.5751,59.5903,59.5675,59.5675,18400.0
2013-03-05 13:00:00,78.47,78.5,78.43,78.44,16600.0,59.5675,59.5903,59.5372,59.5448,16600.0
2013-03-05 13:10:00,78.44,78.51,78.44,78.51,23200.0,59.5448,59.5979,59.5448,59.5979,23200.0
2013-03-05 13:20:00,78.51,78.54,78.5,78.53,28300.0,59.5979,59.6207,59.5903,59.6131,28300.0
2013-03-05 13:30:00,78.53,78.69,78.52,78.64,37900.0,59.6131,59.7345,59.6055,59.6966,37900.0
2013-03-05 13:40:00,78.65,78.68,78.56,78.56,32800.0,59.7042,59.7269,59.6359,59.6359,32800.0
2013-03-05 13:50:00,78.57,78.59,78.48,78.55,25200.0,59.6434,59.6586,59.5751,59.6283,25200.0
2013-03-05 14:00:00,78.55,78.6,78.54,78.57,19100.0,59.6283,59.6662,59.6207,59.6434,19100.0
2013-03-05 14:10:00,78.57,78.69,78.57,78.66,30200.0,59.6434,59.7345,59.6434,59.7118,30200.0
2013-03-05 14:20:00,78.66,78.71,78.59,78.61,31700.0,59.7118,59.7497,59.6586,59.6738,31700.0
2013-03-05 14:30:00,78.61,78.62,78.54,78.6,60700.0,59.6738,59.6814,59.6207,59.6662,60700.0
2013-03-05 14:40:00,78.6,78.69,78.6,78.63,25700.0,59.6662,59.7345,59.6662,59.689,25700.0
2013-03-05 14:50:00,78.62,78.62,78.52,78.62,23500.0,59.6814,59.6814,59.6055,59.6814,23500.0
2013-03-05 15:00:00,78.62,78.65,78.55,78.64,42100.0,59.6814,59.7042,59.6283,59.6966,42100.0
2013-03-05 15:10:00,78.65,78.65,78.59,78.63,59200.0,59.7042,59.7042,59.6586,59.689,59200.0
2013-03-05 15:20:00,78.64,78.65,78.63,78.63,65800.0,59.6966,59.7042,59.689,59.689,65800.0
2013-03-05 15:30:00,78.63,78.69,78.62,78.65,62500.0,59.689,59.7345,59.6814,59.7042,62500.0
2013-03-05 15:40:00,78.64,78.75,78.64,78.65,46500.0,59.6966,59.7801,59.6966,59.7042,46500.0
2013-03-05 15:50:00,78.65,78.67,78.57,78.66,115400.0,59.7042,59.7194,59.6434,59.7118,115400.0
2013-03-06 09:30:00,78.79,78.99,78.52,78.57,74700.0,59.8104,59.9623,59.6055,59.6434,74700.0
2013-03-06 09:40:00,78.57,78.64,78.34,78.62,46400.0,59.6434,59.6966,59.4688,59.6814,46400.0
2013-03-06 09:50:00,78.67,78.71,78.4,78.47,35800.0,59.7194,59.7497,59.5144,59.5675,35800.0
2013-03-06 10:00:00,78.48,78.61,78.31,78.47,44100.0,59.5751,59.6738,59.4461,59.5675,44100.0
2013-03-06 10:10:00,78.47,78.57,78.41,78.48,58500.0,59.5675,59.6434,59.522,59.5751,58500.0
2013-03-06 10:20:00,78.49,78.5,78.24,78.27,61400.0,59.5827,59.5903,59.3929,59.4157,61400.0
2013-03-06 10:30:00,78.27,78.33,78.13,78.31,37800.0,59.4157,59.4613,59.3094,59.4461,37800.0
2013-03-06 10:40:00,78.3,78.38,78.25,78.32,32200.0,59.4385,59.4992,59.4005,59.4537,32200.0
2013-03-06 10:50:00,78.34,78.34,78.13,78.24,32100.0,59.4688,59.4688,59.3094,59.3929,32100.0
2013-03-06 11:00:00,78.25,78.27,78.2,78.26,27100.0,59.4005,59.4157,59.3626,59.4081,27100.0
2013-03-06 11:10:00,78.27,78.4,78.27,78.37,29100.0,59.4157,59.5144,59.4157,59.4916,29100.0
2013-03-06 11:20:00,78.37,78.38,78.23,78.26,28900.0,59.4916,59.4992,59.3853,59.4081,28900.0
2013-03-06 11:30:00,78.26,78.41,78.26,78.41,32100.0,59.4081,59.522,59.4081,59.522,32100.0
2013-03-06 11:40:00,78.39,78.4,78.35,78.36,22600.0,59.5068,59.5144,59.4764,59.484,22600.0
2013-03-06 11:50:00,78.36,78.39,78.31,78.38,22500.0,59.484,59.5068,59.4461,59.4992,22500.0
2013-03-06 12:00:00,78.37,78.37,78.12,78.13,38100.0,59.4916,59.4916,59.3018,59.3094,38100.0
2013-03-06 12:10:00,78.13,78.21,78.11,78.21,30600.0,59.3094,59.3702,59.2943,59.3702,30600.0
2013-03-06 12:20:00,78.22,78.27,78.19,78.21,17300.0,59.3778,59.4157,59.355,59.3702,17300.0
2013-03-06 12:30:00,78.22,78.25,78.18,78.24,11900.0,59.3778,59.4005,59.3474,59.3929,11900.0
2013-03-06 12:40:00,78.23,78.26,78.16,78.17,20300.0,59.3853,59.4081,59.3322,59.3398,20300.0
2013-03-06 12:50:00,78.16,78.19,78.04,78.05,24500.0,59.3322,59.355,59.2411,59.2487,24500.0
2013-03-06 13:00:00,78.05,78.15,78.05,78.13,20100.0,59.2487,59.3246,59.2487,59.3094,20100.0
2013-03-06 13:10:00,78.13,78.13,78.02,78.07,32200.0,59.3094,59.3094,59.2259,59.2639,32200.0
2013-03-06 13:20:00,78.08,78.11,78.01,78.03,26800.0,59.2715,59.2943,59.2183,59.2335,26800.0
2013-03-06 13:30:00,78.03,78.07,78.0,78.06,29700.0,59.2335,59.2639,59.2108,59.2563,29700.0
2013-03-06 13:40:00,78.07,78.07,77.98,78.0,26800.0,59.2639,59.2639,59.1956,59.2108,26800.0
2013-03-06 13:50:00,78.0,78.0,77.9,77.95,34700.0,59.2108,59.2108,59.1348,59.1728,34700.0
2013-03-06 14:00:00,77.94,77.99,77.88,77.88,36900.0,59.1652,59.2032,59.1197,59.1197,36900.0
2013-03-06 14:10:00,77.88,77.91,77.85,77.88,31300.0,59.1197,59.1424,59.0969,59.1197,31300.0
2013-03-06 14:20:00,77.88,77.92,77.83,77.83,20700.0,59.1197,59.15,59.0817,59.0817,20700.0
2013-03-06 14:30:00,77.83,77.91,77.83,77.88,33600.0,59.0817,59.1424,59.0817,59.1197,33600.0
2013-03-06 14:40:00,77.88,77.92,77.81,77.92,46600.0,59.1197,59.15,59.0665,59.15,46600.0
2013-03-06 14:50:00,77.92,77.93,77.73,77.77,72700.0,59.15,59.1576,59.0058,59.0362,72700.0
2013-03-06 15:00:00,77.77,77.8,77.62,77.63,130700.0,59.0362,59.0589,58.9223,58.9299,130700.0
2013-03-06 15:10:00,77.63,77.67,77.56,77.56,102900.0,58.9299,58.9602,58.8767,58.8767,102900.0
2013-03-06 15:20:00,77.56,77.57,77.46,77.47,117800.0,58.8767,58.8843,58.8008,58.8084,117800.0
2013-03-06 15:30:00,77.47,77.51,77.36,77.4,124700.0,58.8084,58.8388,58.7249,58.7553,124700.0
2013-03-06 15:40:00,77.39,77.54,77.36,77.44,127600.0,58.7477,58.8616,58.7249,58.7856,127600.0
2013-03-06 15:50:00,77.44,77.5,77.44,77.5,187800.0,58.7856,58.8312,58.7856,58.8312,187800.0
2013-03-07 09:30:00,77.33,77.68,77.27,77.68,62300.0,58.7021,58.9678,58.6566,58.9678,62300.0
2013-03-07 09:40:00,77.68,77.88,77.58,77.8,44800.0,58.9678,59.1197,58.8919,59.0589,44800.0
2013-03-07 09:50:00,77.83,77.88,77.6,77.68,49300.0,59.0817,59.1197,58.9071,58.9678,49300.0
2013-03-07 10:00:00,77.69,77.7,77.49,77.6,19600.0,58.9754,58.983,58.8236,58.9071,19600.0
2013-03-07 10:10:00,77.59,77.68,77.52,77.57,33300.0,58.8995,58.9678,58.8464,58.8843,33300.0
2013-03-07 10:20:00,77.57,77.63,77.41,77.44,39800.0,58.8843,58.9299,58.7629,58.7856,39800.0
2013-03-07 10:30:00,77.44,77.46,77.34,77.35,62800.0,58.7856,58.8008,58.7097,58.7173,62800.0
2013-03-07 10:40:00,77.34,77.38,77.18,77.18,92200.0,58.7097,58.7401,58.5883,58.5883,92200.0
2013-03-07 10:50:00,77.17,77.35,77.17,77.3,80800.0,58.5807,58.7173,58.5807,58.6794,80800.0
2013-03-07 11:00:00,77.3,77.55,77.28,77.55,26800.0,58.6794,58.8692,58.6642,58.8692,26800.0
2013-03-07 11:10:00,77.57,77.6,77.49,77.51,28600.0,58.8843,58.9071,58.8236,58.8388,28600.0
2013-03-07 11:20:00,77.51,77.56,77.5,77.56,23500.0,58.8388,58.8767,58.8312,58.8767,23500.0
2013-03-07 11:30:00,77.57,77.69,77.57,77.67,24000.0,58.8843,58.9754,58.8843,58.9602,24000.0
2013-03-07 11:40:00,77.68,77.74,77.66,77.71,38000.0,58.9678,59.0134,58.9527,58.9906,38000.0
2013-03-07 11:50:00,77.7,77.76,77.7,77.74,14400.0,58.983,59.0286,58.983,59.0134,14400.0
2013-03-07 12:00:00,77.73,77.74,77.57,77.57,26900.0,59.0058,59.0134,58.8843,58.8843,26900.0
2013-03-07 12:10:00,77.58,77.62,77.52,77.62,17100.0,58.8919,58.9223,58.8464,58.9223,17100.0
2013-03-07 12:20:00,77.62,77.62,77.53,77.59,13900.0,58.9223,58.9223,58.854,58.8995,13900.0
2013-03-07 12:30:00,77.59,77.65,77.57,77.63,18300.0,58.8995,58.9451,58.8843,58.9299,18300.0
2013-03-07 12:40:00,77.63,77.7,77.61,77.67,17400.0,58.9299,58.983,58.9147,58.9602,17400.0
2013-03-07 12:50:00,77.67,77.67,77.58,77.6,16300.0,58.9602,58.9602,58.8919,58.9071,16300.0
2013-03-07 13:00:00,77.6,77.66,77.57,77.6,72800.0,58.9071,58.9527,58.8843,58.9071,72800.0
2013-03-07 13:10:00,77.6,77.62,77.56,77.59,18800.0,58.9071,58.9223,58.8767,58.8995,18800.0
2013-03-07 13:20:00,77.58,77.6,77.49,77.53,19700.0,58.8919,58.9071,58.8236,58.854,19700.0
2013-03-07 13:30:00,77.52,77.55,77.44,77.47,25000.0,58.8464,58.8692,58.7856,58.8084,25000.0
2013-03-07 13:40:00,77.47,77.54,77.44,77.53,12200.0,58.8084,58.8616,58.7856,58.854,12200.0
2013-03-07 13:50:00,77.52,77.57,77.51,77.55,15400.0,58.8464,58.8843,58.8388,58.8692,15400.0
2013-03-07 14:00:00,77.56,77.58,77.48,77.52,25700.0,58.8767,58.8919,58.816,58.8464,25700.0
2013-03-07 14:10:00,77.5,77.58,77.47,77.54,17000.0,58.8312,58.8919,58.8084,58.8616,17000.0
2013-03-07 14:20:00,77.55,77.56,77.5,77.52,15500.0,58.8692,58.8767,58.8312,58.8464,15500.0
2013-03-07 14:30:00,77.51,77.58,77.49,77.58,16100.0,58.8388,58.8919,58.8236,58.8919,16100.0
2013-03-07 14:40:00,77.58,77.59,77.47,77.53,23200.0,58.8919,58.8995,58.8084,58.854,23200.0
2013-03-07 14:50:00,77.52,77.59,77.5,77.5,18500.0,58.8464,58.8995,58.8312,58.8312,18500.0
2013-03-07 15:00:00,77.51,77.6,77.51,77.53,33400.0,58.8388,58.9071,58.8388,58.854,33400.0
2013-03-07 15:10:00,77.54,77.64,77.53,77.64,43200.0,58.8616,58.9375,58.854,58.9375,43200.0
2013-03-07 15:20:00,77.64,77.64,77.52,77.56,39200.0,58.9375,58.9375,58.8464,58.8767,39200.0
2013-03-07 15:30:00,77.56,77.59,77.49,77.53,41300.0,58.8767,58.8995,58.8236,58.854,41300.0
2013-03-07 15:40:00,77.53,77.57,77.49,77.51,62200.0,58.854,58.8843,58.8236,58.8388,62200.0
2013-03-07 15:50:00,77.51,77.62,77.48,77.6,194400.0,58.8388,58.9223,58.816,58.9071,194400.0
2013-03-08 09:30:00,77.9,78.07,77.47,77.53,50800.0,59.1348,59.2639,58.8084,58.854,50800.0
2013-03-08 09:40:00,77.49,77.52,77.35,77.47,34900.0,58.8236,58.8464,58.7173,58.8084,34900.0
2013-03-08 09:50:00,77.45,77.58,77.26,77.33,44800.0,58.7932,58.8919,58.649,58.7021,44800.0
2013-03-08 10:00:00,77.34,77.55,77.3,77.55,49300.0,58.7097,58.8692,58.6794,58.8692,49300.0
2013-03-08 10:10:00,77.54,77.55,77.36,77.44,29600.0,58.8616,58.8692,58.7249,58.7856,29600.0
2013-03-08 10:20:00,77.4,77.43,77.27,77.27,26900.0,58.7553,58.7781,58.6566,58.6566,26900.0
2013-03-08 10:30:00,77.27,77.35,77.21,77.25,27100.0,58.6566,58.7173,58.6111,58.6414,27100.0
2013-03-08 10:40:00,77.24,77.31,77.19,77.23,21100.0,58.6338,58.687,58.5959,58.6262,21100.0
2013-03-08 10:50:00,77.23,77.23,77.15,77.17,37400.0,58.6262,58.6262,58.5655,58.5807,37400.0
2013-03-08 11:00:00,77.15,77.19,77.14,77.14,50700.0,58.5655,58.5959,58.5579,58.5579,50700.0
2013-03-08 11:10:00,77.15,77.18,77.09,77.1,85500.0,58.5655,58.5883,58.52,58.5275,85500.0
2013-03-08 11:20:00,77.09,77.14,77.05,77.05,34700.0,58.52,58.5579,58.4896,58.4896,34700.0
2013-03-08 11:30:00,77.06,77.08,76.97,76.98,33400.0,58.4972,58.5124,58.4289,58.4365,33400.0
2013-03-08 11:40:00,76.98,77.02,76.97,77.0,36900.0,58.4365,58.4668,58.4289,58.4516,36900.0
2013-03-08 11:50:00,77.01,77.01,76.9,76.97,39300.0,58.4592,58.4592,58.3757,58.4289,39300.0
2013-03-08 12:00:00,76.98,77.0,76.94,76.98,20500.0,58.4365,58.4516,58.4061,58.4365,20500.0
2013-03-08 12:10:00,76.97,76.97,76.86,76.87,44200.0,58.4289,58.4289,58.3454,58.353,44200.0
2013-03-08 12:20:00,76.87,76.93,76.83,76.86,31300.0,58.353,58.3985,58.3226,58.3454,31300.0
2013-03-08 12:30:00,76.86,76.88,76.84,76.87,25800.0,58.3454,58.3605,58.3302,58.353,25800.0
2013-03-08 12:40:00,76.87,76.9,76.83,76.84,33100.0,58.353,58.3757,58.3226,58.3302,33100.0
2013-03-08 12:50:00,76.85,76.9,76.83,76.83,18700.0,58.3378,58.3757,58.3226,58.3226,18700.0
2013-03-08 13:00:00,76.84,76.91,76.83,76.89,19100.0,58.3302,58.3833,58.3226,58.3681,19100.0
2013-03-08 13:10:00,76.9,76.94,76.85,76.92,22600.0,58.3757,58.4061,58.3378,58.3909,22600.0
2013-03-08 13:20:00,76.91,76.95,76.86,76.87,48200.0,58.3833,58.4137,58.3454,58.353,48200.0
2013-03-08 13:30:00,76.88,76.99,76.86,76.98,18700.0,58.3605,58.444,58.3454,58.4365,18700.0
2013-03-08 13:40:00,76.98,77.04,76.93,77.02,81200.0,58.4365,58.482,58.3985,58.4668,81200.0
2013-03-08 13:50:00,77.02,77.06,77.0,77.05,92700.0,58.4668,58.4972,58.4516,58.4896,92700.0
2013-03-08 14:00:00,77.05,77.12,77.05,77.09,25700.0,58.4896,58.5427,58.4896,58.52,25700.0
2013-03-08 14:10:00,77.1,77.14,77.04,77.12,66100.0,58.5275,58.5579,58.482,58.5427,66100.0
2013-03-08 14:20:00,77.12,77.19,77.11,77.15,42500.0,58.5427,58.5959,58.5351,58.5655,42500.0
2013-03-08 14:30:00,77.14,77.17,77.1,77.15,29400.0,58.5579,58.5807,58.5275,58.5655,29400.0
2013-03-08 14:40:00,77.14,77.16,77.09,77.16,90800.0,58.5579,58.5731,58.52,58.5731,90800.0
2013-03-08 14:50:00,77.18,77.21,77.14,77.16,72700.0,58.5883,58.6111,58.5579,58.5731,72700.0
2013-03-08 15:00:00,77.16,77.21,77.16,77.19,36000.0,58.5731,58.6111,58.5731,58.5959,36000.0
2013-03-08 15:10:00,77.19,77.26,77.18,77.23,41900.0,58.5959,58.649,58.5883,58.6262,41900.0
2013-03-08 15:20:00,77.23,77.25,77.18,77.18,34000.0,58.6262,58.6414,58.5883,58.5883,34000.0
2013-03-08 15:30:00,77.19,77.21,77.17,77.2,48600.0,58.5959,58.6111,58.5807,58.6035,48600.0
2013-03-08 15:40:00,77.19,77.26,77.18,77.26,70400.0,58.5959,58.649,58.5883,58.649,70400.0
2013-03-08 15:50:00,77.26,77.26,77.14,77.14,204400.0,58.649,58.649,58.5579,58.5579,204400.0
2013-03-11 09:30:00,77.13,77.47,77.13,77.3,32400.0,58.5503,58.8084,58.5503,58.6794,32400.0
2013-03-11 09:40:00,77.27,77.3,76.97,77.04,19200.0,58.6566,58.6794,58.4289,58.482,19200.0
2013-03-11 09:50:00,77.06,77.15,76.88,76.92,20000.0,58.4972,58.5655,58.3605,58.3909,20000.0
2013-03-11 10:00:00,76.95,77.02,76.92,76.98,24200.0,58.4137,58.4668,58.3909,58.4365,24200.0
2013-03-11 10:10:00,76.97,77.0,76.85,76.85,28800.0,58.4289,58.4516,58.3378,58.3378,28800.0
2013-03-11 10:20:00,76.85,76.86,76.81,76.82,20700.0,58.3378,58.3454,58.3074,58.315,20700.0
2013-03-11 10:30:00,76.83,76.89,76.81,76.88,32400.0,58.3226,58.3681,58.3074,58.3605,32400.0
2013-03-11 10:40:00,76.89,76.91,76.85,76.88,30600.0,58.3681,58.3833,58.3378,58.3605,30600.0
2013-03-11 10:50:00,76.88,76.92,76.84,76.88,37000.0,58.3605,58.3909,58.3302,58.3605,37000.0
2013-03-11 11:00:00,76.88,76.9,76.82,76.88,21900.0,58.3605,58.3757,58.315,58.3605,21900.0
2013-03-11 11:10:00,76.88,76.98,76.88,76.97,17300.0,58.3605,58.4365,58.3605,58.4289,17300.0
2013-03-11 11:20:00,76.98,76.99,76.89,76.95,19900.0,58.4365,58.444,58.3681,58.4137,19900.0
2013-03-11 11:30:00,76.95,76.99,76.92,76.99,13100.0,58.4137,58.444,58.3909,58.444,13100.0
2013-03-11 11:40:00,77.0,77.08,77.0,77.06,34600.0,58.4516,58.5124,58.4516,58.4972,34600.0
2013-03-11 11:50:00,77.06,77.11,77.03,77.06,23000.0,58.4972,58.5351,58.4744,58.4972,23000.0
2013-03-11 12:00:00,77.07,77.13,76.99,77.02,84300.0,58.5048,58.5503,58.444,58.4668,84300.0
2013-03-11 12:10:00,77.01,77.08,77.0,77.0,11900.0,58.4592,58.5124,58.4516,58.4516,11900.0
2013-03-11 12:20:00,77.01,77.04,76.96,77.03,21700.0,58.4592,58.482,58.4213,58.4744,21700.0
2013-03-11 12:30:00,77.04,77.04,76.88,76.88,20800.0,58.482,58.482,58.3605,58.3605,20800.0
2013-03-11 12:40:00,76.88,76.88,76.85,76.86,13000.0,58.3605,58.3605,58.3378,58.3454,13000.0
2013-03-11 12:50:00,76.86,76.91,76.85,76.86,13800.0,58.3454,58.3833,58.3378,58.3454,13800.0
2013-03-11 13:00:00,76.86,76.9,76.85,76.87,18700.0,58.3454,58.3757,58.3378,58.353,18700.0
2013-03-11 13:10:00,76.86,76.9,76.85,76.87,12800.0,58.3454,58.3757,58.3378,58.353,12800.0
2013-03-11 13:20:00,76.87,76.91,76.83,76.84,22900.0,58.353,58.3833,58.3226,58.3302,22900.0
2013-03-11 13:30:00,76.86,76.86,76.8,76.81,19900.0,58.3454,58.3454,58.2998,58.3074,19900.0
2013-03-11 13:40:00,76.82,76.82,76.77,76.78,35400.0,58.315,58.315,58.277,58.2846,35400.0
2013-03-11 13:50:00,76.79,76.79,76.72,76.73,88500.0,58.2922,58.2922,58.2391,58.2467,88500.0
2013-03-11 14:00:00,76.74,76.75,76.7,76.74,23600.0,58.2543,58.2619,58.2239,58.2543,23600.0
2013-03-11 14:10:00,76.75,76.78,76.7,76.72,29800.0,58.2619,58.2846,58.2239,58.2391,29800.0
2013-03-11 14:20:00,76.73,76.77,76.72,76.75,22900.0,58.2467,58.277,58.2391,58.2619,22900.0
2013-03-11 14:30:00,76.75,76.75,76.68,76.71,27200.0,58.2619,58.2619,58.2087,58.2315,27200.0
2013-03-11 14:40:00,76.7,76.74,76.68,76.68,62900.0,58.2239,58.2543,58.2087,58.2087,62900.0
2013-03-11 14:50:00,76.68,76.71,76.65,76.68,25800.0,58.2087,58.2315,58.1859,58.2087,25800.0
2013-03-11 15:00:00,76.68,76.7,76.59,76.67,67700.0,58.2087,58.2239,58.1404,58.2011,67700.0
2013-03-11 15:10:00,76.68,76.76,76.67,76.76,36500.0,58.2087,58.2695,58.2011,58.2695,36500.0
2013-03-11 15:20:00,76.75,76.78,76.73,76.75,33900.0,58.2619,58.2846,58.2467,58.2619,33900.0
2013-03-11 15:30:00,76.75,76.77,76.64,76.66,47200.0,58.2619,58.277,58.1784,58.1935,47200.0
2013-03-11 15:40:00,76.66,76.71,76.65,76.7,103800.0,58.1935,58.2315,58.1859,58.2239,103800.0
2013-03-11 15:50:00,76.7,76.9,76.69,76.9,237300.0,58.2239,58.3757,58.2163,58.3757,237300.0
2013-03-12 09:30:00,76.84,77.11,76.82,76.82,105600.0,58.3302,58.5351,58.315,58.315,105600.0
2013-03-12 09:40:00,76.84,76.86,76.69,76.8,31100.0,58.3302,58.3454,58.2163,58.2998,31100.0
2013-03-12 09:50:00,76.81,76.82,76.57,76.6,51800.0,58.3074,58.315,58.1252,58.148,51800.0
2013-03-12 10:00:00,76.59,76.65,76.58,76.61,29500.0,58.1404,58.1859,58.1328,58.1556,29500.0
2013-03-12 10:10:00,76.64,76.64,76.54,76.55,112000.0,58.1784,58.1784,58.1024,58.11,112000.0
2013-03-12 10:20:00,76.55,76.58,76.51,76.56,49400.0,58.11,58.1328,58.0797,58.1176,49400.0
2013-03-12 10:30:00,76.57,76.6,76.51,76.57,22500.0,58.1252,58.148,58.0797,58.1252,22500.0
2013-03-12 10:40:00,76.58,76.69,76.53,76.62,170600.0,58.1328,58.2163,58.0949,58.1632,170600.0
2013-03-12 10:50:00,76.62,76.64,76.56,76.59,191700.0,58.1632,58.1784,58.1176,58.1404,191700.0
2013-03-12 11:00:00,76.59,76.59,76.33,76.34,44500.0,58.1404,58.1404,57.943,57.9506,44500.0
2013-03-12 11:10:00,76.35,76.35,76.25,76.25,58900.0,57.9582,57.9582,57.8823,57.8823,58900.0
2013-03-12 11:20:00,76.26,76.36,76.26,76.29,17700.0,57.8899,57.9658,57.8899,57.9127,17700.0
2013-03-12 11:30:00,76.3,76.41,76.3,76.34,26300.0,57.9203,58.0038,57.9203,57.9506,26300.0
2013-03-12 11:40:00,76.35,76.42,76.31,76.4,62100.0,57.9582,58.0114,57.9279,57.9962,62100.0
2013-03-12 11:50:00,76.42,76.45,76.36,76.38,50200.0,58.0114,58.0341,57.9658,57.981,50200.0
2013-03-12 12:00:00,76.38,76.44,76.34,76.44,69600.0,57.981,58.0265,57.9506,58.0265,69600.0
2013-03-12 12:10:00,76.42,76.44,76.31,76.39,17700.0,58.0114,58.0265,57.9279,57.9886,17700.0
2013-03-12 12:20:00,76.36,76.36,76.26,76.29,15600.0,57.9658,57.9658,57.8899,57.9127,15600.0
2013-03-12 12:30:00,76.29,76.31,76.16,76.17,42100.0,57.9127,57.9279,57.814,57.8216,42100.0
2013-03-12 12:40:00,76.17,76.28,76.14,76.24,20600.0,57.8216,57.9051,57.7988,57.8747,20600.0
2013-03-12 12:50:00,76.26,76.3,76.15,76.24,41800.0,57.8899,57.9203,57.8064,57.8747,41800.0
2013-03-12 13:00:00,76.25,76.27,76.17,76.22,41400.0,57.8823,57.8975,57.8216,57.8595,41400.0
2013-03-12 13:10:00,76.2,76.22,76.13,76.15,18900.0,57.8443,57.8595,57.7912,57.8064,18900.0
2013-03-12 13:20:00,76.14,76.14,76.05,76.1,37500.0,57.7988,57.7988,57.7305,57.7684,37500.0
2013-03-12 13:30:00,76.11,76.12,76.01,76.01,38300.0,57.776,57.7836,57.7001,57.7001,38300.0
2013-03-12 13:40:00,76.02,76.11,76.01,76.04,20400.0,57.7077,57.776,57.7001,57.7229,20400.0
2013-03-12 13:50:00,76.05,76.12,76.04,76.06,21000.0,57.7305,57.7836,57.7229,57.7381,21000.0
2013-03-12 14:00:00,76.05,76.09,76.01,76.01,32200.0,57.7305,57.7608,57.7001,57.7001,32200.0
2013-03-12 14:10:00,76.02,76.03,75.92,76.0,38100.0,57.7077,57.7153,57.6318,57.6925,38100.0
2013-03-12 14:20:00,75.98,76.0,75.92,75.95,23200.0,57.6773,57.6925,57.6318,57.6546,23200.0
2013-03-12 14:30:00,75.95,76.02,75.91,75.93,27200.0,57.6546,57.7077,57.6242,57.6394,27200.0
2013-03-12 14:40:00,75.93,75.93,75.81,75.85,63600.0,57.6394,57.6394,57.5483,57.5787,63600.0
2013-03-12 14:50:00,75.86,75.9,75.79,75.83,58900.0,57.5863,57.6166,57.5331,57.5635,58900.0
2013-03-12 15:00:00,75.85,76.0,75.85,75.96,56900.0,57.5787,57.6925,57.5787,57.6622,56900.0
2013-03-12 15:10:00,75.96,75.98,75.89,75.9,80800.0,57.6622,57.6773,57.609,57.6166,80800.0
2013-03-12 15:20:00,75.9,76.09,75.9,76.02,88400.0,57.6166,57.7608,57.6166,57.7077,88400.0
2013-03-12 15:30:00,76.02,76.03,75.97,75.99,63700.0,57.7077,57.7153,57.6698,57.6849,63700.0
2013-03-12 15:40:00,76.0,76.1,75.97,76.03,98700.0,57.6925,57.7684,57.6698,57.7153,98700.0
2013-03-12 15:50:00,76.03,76.14,76.0,76.02,234100.0,57.7153,57.7988,57.6925,57.7077,234100.0
2013-03-13 09:30:00,75.98,76.22,75.83,75.89,94800.0,57.6773,57.8595,57.5635,57.609,94800.0
2013-03-13 09:40:00,75.91,75.96,75.76,75.95,63100.0,57.6242,57.6622,57.5103,57.6546,63100.0
2013-03-13 09:50:00,75.95,75.99,75.87,75.95,74500.0,57.6546,57.6849,57.5938,57.6546,74500.0
2013-03-13 10:00:00,75.97,75.97,75.81,75.87,126200.0,57.6698,57.6698,57.5483,57.5938,126200.0
2013-03-13 10:10:00,75.86,76.03,75.85,75.98,108400.0,57.5863,57.7153,57.5787,57.6773,108400.0
2013-03-13 10:20:00,75.99,76.05,75.85,75.89,388500.0,57.6849,57.7305,57.5787,57.609,388500.0
2013-03-13 10:30:00,75.88,76.04,75.87,76.03,61900.0,57.6014,57.7229,57.5938,57.7153,61900.0
2013-03-13 10:40:00,76.03,76.17,76.0,76.16,63700.0,57.7153,57.8216,57.6925,57.814,63700.0
2013-03-13 10:50:00,76.16,76.34,76.05,76.32,34000.0,57.814,57.9506,57.7305,57.9354,34000.0
2013-03-13 11:00:00,76.31,76.31,76.17,76.19,55500.0,57.9279,57.9279,57.8216,57.8368,55500.0
2013-03-13 11:10:00,76.18,76.25,76.17,76.17,34700.0,57.8292,57.8823,57.8216,57.8216,34700.0
2013-03-13 11:20:00,76.17,76.2,76.07,76.1,140800.0,57.8216,57.8443,57.7457,57.7684,140800.0
2013-03-13 11:30:00,76.11,76.11,75.96,75.99,51800.0,57.776,57.776,57.6622,57.6849,51800.0
2013-03-13 11:40:00,75.99,76.02,75.98,75.99,47300.0,57.6849,57.7077,57.6773,57.6849,47300.0
2013-03-13 11:50:00,75.99,76.02,75.97,75.99,20900.0,57.6849,57.7077,57.6698,57.6849,20900.0
2013-03-13 12:00:00,76.0,76.08,75.94,76.08,46800.0,57.6925,57.7533,57.647,57.7533,46800.0
2013-03-13 12:10:00,76.09,76.11,76.02,76.06,34300.0,57.7608,57.776,57.7077,57.7381,34300.0
2013-03-13 12:20:00,76.06,76.08,76.02,76.06,16900.0,57.7381,57.7533,57.7077,57.7381,16900.0
2013-03-13 12:30:00,76.06,76.13,76.02,76.13,31300.0,57.7381,57.7912,57.7077,57.7912,31300.0
2013-03-13 12:40:00,76.13,76.15,76.03,76.03,19700.0,57.7912,57.8064,57.7153,57.7153,19700.0
2013-03-13 12:50:00,76.03,76.08,76.0,76.08,34100.0,57.7153,57.7533,57.6925,57.7533,34100.0
2013-03-13 13:00:00,76.09,76.13,76.05,76.1,23600.0,57.7608,57.7912,57.7305,57.7684,23600.0
2013-03-13 13:10:00,76.07,76.11,76.05,76.1,19800.0,57.7457,57.776,57.7305,57.7684,19800.0
2013-03-13 13:20:00,76.1,76.12,76.04,76.06,30800.0,57.7684,57.7836,57.7229,57.7381,30800.0
2013-03-13 13:30:00,76.06,76.14,76.06,76.09,30200.0,57.7381,57.7988,57.7381,57.7608,30200.0
2013-03-13 13:40:00,76.09,76.22,76.09,76.2,22500.0,57.7608,57.8595,57.7608,57.8443,22500.0
2013-03-13 13:50:00,76.2,76.2,76.09,76.1,34700.0,57.8443,57.8443,57.7608,57.7684,34700.0
2013-03-13 14:00:00,76.13,76.16,76.06,76.09,133400.0,57.7912,57.814,57.7381,57.7608,133400.0
2013-03-13 14:10:00,76.12,76.26,76.12,76.22,41700.0,57.7836,57.8899,57.7836,57.8595,41700.0
2013-03-13 14:20:00,76.23,76.25,76.15,76.22,53100.0,57.8671,57.8823,57.8064,57.8595,53100.0
2013-03-13 14:30:00,76.22,76.23,76.16,76.2,28300.0,57.8595,57.8671,57.814,57.8443,28300.0
2013-03-13 14:40:00,76.19,76.2,76.1,76.14,25200.0,57.8368,57.8443,57.7684,57.7988,25200.0
2013-03-13 14:50:00,76.15,76.18,76.14,76.14,19400.0,57.8064,57.8292,57.7988,57.7988,19400.0
2013-03-13 15:00:00,76.13,76.18,76.1,76.14,25700.0,57.7912,57.8292,57.7684,57.7988,25700.0
2013-03-13 15:10:00,76.15,76.16,76.06,76.06,120200.0,57.8064,57.814,57.7381,57.7381,120200.0
2013-03-13 15:20:00,76.06,76.16,76.03,76.16,46300.0,57.7381,57.814,57.7153,57.814,46300.0
2013-03-13 15:30:00,76.15,76.22,76.12,76.16,48900.0,57.8064,57.8595,57.7836,57.814,48900.0
2013-03-13 15:40:00,76.16,76.23,76.13,76.21,75300.0,57.814,57.8671,57.7912,57.8519,75300.0
2013-03-13 15:50:00,76.21,76.23,76.08,76.1,177100.0,57.8519,57.8671,57.7533,57.7684,177100.0
2013-03-14 09:30:00,76.25,76.76,76.21,76.73,50500.0,57.8823,58.2695,57.8519,58.2467,50500.0
2013-03-14 09:40:00,76.69,76.7,76.54,76.65,35100.0,58.2163,58.2239,58.1024,58.1859,35100.0
2013-03-14 09:50:00,76.66,76.84,76.59,76.79,63500.0,58.1935,58.3302,58.1404,58.2922,63500.0
2013-03-14 10:00:00,76.81,76.81,76.61,76.63,97100.0,58.3074,58.3074,58.1556,58.1708,97100.0
2013-03-14 10:10:00,76.62,76.62,76.4,76.44,48000.0,58.1632,58.1632,57.9962,58.0265,48000.0
2013-03-14 10:20:00,76.45,76.58,76.43,76.54,45300.0,58.0341,58.1328,58.0189,58.1024,45300.0
2013-03-14 10:30:00,76.54,76.63,76.52,76.58,47700.0,58.1024,58.1708,58.0873,58.1328,47700.0
2013-03-14 10:40:00,76.58,76.66,76.55,76.61,50600.0,58.1328,58.1935,58.11,58.1556,50600.0
2013-03-14 10:50:00,76.62,76.63,76.56,76.59,36000.0,58.1632,58.1708,58.1176,58.1404,36000.0
2013-03-14 11:00:00,76.6,76.65,76.54,76.63,75000.0,58.148,58.1859,58.1024,58.1708,75000.0
2013-03-14 11:10:00,76.61,76.61,76.55,76.55,21400.0,58.1556,58.1556,58.11,58.11,21400.0
2013-03-14 11:20:00,76.56,76.57,76.41,76.41,41000.0,58.1176,58.1252,58.0038,58.0038,41000.0
2013-03-14 11:30:00,76.41,76.53,76.4,76.52,20300.0,58.0038,58.0949,57.9962,58.0873,20300.0
2013-03-14 11:40:00,76.52,76.58,76.5,76.55,29000.0,58.0873,58.1328,58.0721,58.11,29000.0
2013-03-14 11:50:00,76.55,76.58,76.53,76.56,30200.0,58.11,58.1328,58.0949,58.1176,30200.0
2013-03-14 12:00:00,76.55,76.56,76.46,76.5,23700.0,58.11,58.1176,58.0417,58.0721,23700.0
2013-03-14 12:10:00,76.49,76.53,76.48,76.52,25100.0,58.0645,58.0949,58.0569,58.0873,25100.0
2013-03-14 12:20:00,76.53,76.59,76.44,76.47,28100.0,58.0949,58.1404,58.0265,58.0493,28100.0
2013-03-14 12:30:00,76.45,76.57,76.45,76.49,32000.0,58.0341,58.1252,58.0341,58.0645,32000.0
2013-03-14 12:40:00,76.48,76.52,76.42,76.44,28300.0,58.0569,58.0873,58.0114,58.0265,28300.0
2013-03-14 12:50:00,76.45,76.45,76.38,76.38,17000.0,58.0341,58.0341,57.981,57.981,17000.0
2013-03-14 13:00:00,76.39,76.44,76.37,76.43,29500.0,57.9886,58.0265,57.9734,58.0189,29500.0
2013-03-14 13:10:00,76.43,76.44,76.36,76.42,18700.0,58.0189,58.0265,57.9658,58.0114,18700.0
2013-03-14 13:20:00,76.42,76.42,76.34,76.34,33100.0,58.0114,58.0114,57.9506,57.9506,33100.0
2013-03-14 13:30:00,76.35,76.39,76.32,76.38,23800.0,57.9582,57.9886,57.9354,57.981,23800.0
2013-03-14 13:40:00,76.38,76.4,76.32,76.39,14600.0,57.981,57.9962,57.9354,57.9886,14600.0
2013-03-14 13:50:00,76.4,76.41,76.31,76.31,15000.0,57.9962,58.0038,57.9279,57.9279,15000.0
2013-03-14 14:00:00,76.3,76.37,76.28,76.37,23200.0,57.9203,57.9734,57.9051,57.9734,23200.0
2013-03-14 14:10:00,76.37,76.38,76.28,76.29,20300.0,57.9734,57.981,57.9051,57.9127,20300.0
2013-03-14 14:20:00,76.29,76.41,76.29,76.33,21500.0,57.9127,58.0038,57.9127,57.943,21500.0
2013-03-14 14:30:00,76.34,76.37,76.29,76.32,20200.0,57.9506,57.9734,57.9127,57.9354,20200.0
2013-03-14 14:40:00,76.32,76.34,76.27,76.31,21100.0,57.9354,57.9506,57.8975,57.9279,21100.0
2013-03-14 14:50:00,76.32,76.37,76.3,76.32,20600.0,57.9354,57.9734,57.9203,57.9354,20600.0
2013-03-14 15:00:00,76.31,76.41,76.31,76.4,26100.0,57.9279,58.0038,57.9279,57.9962,26100.0
2013-03-14 15:10:00,76.37,76.39,76.3,76.36,28700.0,57.9734,57.9886,57.9203,57.9658,28700.0
2013-03-14 15:20:00,76.35,76.47,76.32,76.39,59200.0,57.9582,58.0493,57.9354,57.9886,59200.0
2013-03-14 15:30:00,76.38,76.42,76.37,76.42,36700.0,57.981,58.0114,57.9734,58.0114,36700.0
2013-03-14 15:40:00,76.42,76.45,76.38,76.4,38500.0,58.0114,58.0341,57.981,57.9962,38500.0
2013-03-14 15:50:00,76.4,76.41,76.28,76.39,151600.0,57.9962,58.0038,57.9051,57.9886,151600.0
2013-03-15 09:30:00,76.05,76.13,75.71,75.86,611500.0,57.7305,57.7912,57.4724,57.5863,611500.0
2013-03-15 09:40:00,75.86,75.9,75.81,75.81,38600.0,57.5863,57.6166,57.5483,57.5483,38600.0
2013-03-15 09:50:00,75.81,75.87,75.59,75.63,44400.0,57.5483,57.5938,57.3813,57.4117,44400.0
2013-03-15 10:00:00,75.63,75.63,75.44,75.53,82600.0,57.4117,57.4117,57.2674,57.3357,82600.0
2013-03-15 10:10:00,75.52,75.66,75.49,75.62,37900.0,57.3282,57.4344,57.3054,57.4041,37900.0
2013-03-15 10:20:00,75.63,75.69,75.63,75.68,20400.0,57.4117,57.4572,57.4117,57.4496,20400.0
2013-03-15 10:30:00,75.7,75.78,75.69,75.73,56300.0,57.4648,57.5255,57.4572,57.4876,56300.0
2013-03-15 10:40:00,75.75,75.75,75.68,75.71,36900.0,57.5027,57.5027,57.4496,57.4724,36900.0
2013-03-15 10:50:00,75.72,75.72,75.52,75.52,39800.0,57.48,57.48,57.3282,57.3282,39800.0
2013-03-15 11:00:00,75.53,75.58,75.49,75.5,50700.0,57.3357,57.3737,57.3054,57.313,50700.0
2013-03-15 11:10:00,75.51,75.52,75.44,75.44,25500.0,57.3206,57.3282,57.2674,57.2674,25500.0
2013-03-15 11:20:00,75.45,75.71,75.42,75.69,32800.0,57.275,57.4724,57.2522,57.4572,32800.0
2013-03-15 11:30:00,75.69,75.7,75.53,75.6,42400.0,57.4572,57.4648,57.3357,57.3889,42400.0
2013-03-15 11:40:00,75.61,75.63,75.56,75.57,42800.0,57.3965,57.4117,57.3585,57.3661,42800.0
2013-03-15 11:50:00,75.56,75.57,75.42,75.47,28500.0,57.3585,57.3661,57.2522,57.2902,28500.0
2013-03-15 12:00:00,75.47,75.49,75.26,75.28,92800.0,57.2902,57.3054,57.1308,57.146,92800.0
2013-03-15 12:10:00,75.28,75.56,75.27,75.56,34000.0,57.146,57.3585,57.1384,57.3585,34000.0
2013-03-15 12:20:00,75.57,75.64,75.49,75.59,45000.0,57.3661,57.4192,57.3054,57.3813,45000.0
2013-03-15 12:30:00,75.59,75.68,75.55,75.66,18800.0,57.3813,57.4496,57.3509,57.4344,18800.0
2013-03-15 12:40:00,75.66,75.76,75.61,75.71,40500.0,57.4344,57.5103,57.3965,57.4724,40500.0
2013-03-15 12:50:00,75.72,75.77,75.59,75.71,52100.0,57.48,57.5179,57.3813,57.4724,52100.0
2013-03-15 13:00:00,75.72,75.74,75.67,75.73,27200.0,57.48,57.4952,57.442,57.4876,27200.0
2013-03-15 13:10:00,75.74,75.74,75.68,75.69,11100.0,57.4952,57.4952,57.4496,57.4572,11100.0
2013-03-15 13:20:00,75.67,75.68,75.59,75.6,11800.0,57.442,57.4496,57.3813,57.3889,11800.0
2013-03-15 13:30:00,75.61,75.63,75.54,75.58,20900.0,57.3965,57.4117,57.3433,57.3737,20900.0
2013-03-15 13:40:00,75.58,75.58,75.46,75.5,48300.0,57.3737,57.3737,57.2826,57.313,48300.0
2013-03-15 13:50:00,75.51,75.59,75.49,75.49,18100.0,57.3206,57.3813,57.3054,57.3054,18100.0
2013-03-15 14:00:00,75.5,75.59,75.47,75.47,21200.0,57.313,57.3813,57.2902,57.2902,21200.0
2013-03-15 14:10:00,75.47,75.52,75.4,75.41,27400.0,57.2902,57.3282,57.2371,57.2447,27400.0
2013-03-15 14:20:00,75.41,75.41,75.34,75.36,30500.0,57.2447,57.2447,57.1915,57.2067,30500.0
2013-03-15 14:30:00,75.36,75.41,75.32,75.38,37800.0,57.2067,57.2447,57.1763,57.2219,37800.0
2013-03-15 14:40:00,75.38,75.45,75.37,75.37,31700.0,57.2219,57.275,57.2143,57.2143,31700.0
2013-03-15 14:50:00,75.37,75.5,75.36,75.5,56100.0,57.2143,57.313,57.2067,57.313,56100.0
2013-03-15 15:00:00,75.5,75.61,75.49,75.61,39500.0,57.313,57.3965,57.3054,57.3965,39500.0
2013-03-15 15:10:00,75.61,75.74,75.61,75.66,139300.0,57.3965,57.4952,57.3965,57.4344,139300.0
2013-03-15 15:20:00,75.65,75.67,75.58,75.6,31900.0,57.4268,57.442,57.3737,57.3889,31900.0
2013-03-15 15:30:00,75.6,75.69,75.55,75.62,82800.0,57.3889,57.4572,57.3509,57.4041,82800.0
2013-03-15 15:40:00,75.62,75.66,75.58,75.58,98200.0,57.4041,57.4344,57.3737,57.3737,98200.0
2013-03-15 15:50:00,75.59,75.6,75.52,75.57,194700.0,57.3813,57.3889,57.3282,57.3661,194700.0
2013-03-18 09:30:00,75.07,75.5,75.0,75.41,82200.0,56.9866,57.313,56.9334,57.2447,82200.0
2013-03-18 09:40:00,75.36,75.42,75.23,75.35,27400.0,57.2067,57.2522,57.108,57.1991,27400.0
2013-03-18 09:50:00,75.35,75.5,75.27,75.48,28300.0,57.1991,57.313,57.1384,57.2978,28300.0
2013-03-18 10:00:00,75.48,75.48,75.17,75.19,31400.0,57.2978,57.2978,57.0625,57.0776,31400.0
2013-03-18 10:10:00,75.18,75.22,75.09,75.21,30700.0,57.0701,57.1004,57.0017,57.0928,30700.0
2013-03-18 10:20:00,75.21,75.24,75.11,75.2,43200.0,57.0928,57.1156,57.0169,57.0852,43200.0
2013-03-18 10:30:00,75.2,75.27,75.13,75.21,18400.0,57.0852,57.1384,57.0321,57.0928,18400.0
2013-03-18 10:40:00,75.22,75.36,75.17,75.34,24600.0,57.1004,57.2067,57.0625,57.1915,24600.0
2013-03-18 10:50:00,75.36,75.38,75.24,75.28,23700.0,57.2067,57.2219,57.1156,57.146,23700.0
2013-03-18 11:00:00,75.31,75.35,75.26,75.27,30800.0,57.1687,57.1991,57.1308,57.1384,30800.0
2013-03-18 11:10:00,75.28,75.33,75.25,75.27,20200.0,57.146,57.1839,57.1232,57.1384,20200.0
2013-03-18 11:20:00,75.27,75.38,75.26,75.34,29300.0,57.1384,57.2219,57.1308,57.1915,29300.0
2013-03-18 11:30:00,75.33,75.36,75.28,75.29,20700.0,57.1839,57.2067,57.146,57.1536,20700.0
2013-03-18 11:40:00,75.3,75.31,75.26,75.3,23400.0,57.1611,57.1687,57.1308,57.1611,23400.0
2013-03-18 11:50:00,75.3,75.31,75.21,75.26,42400.0,57.1611,57.1687,57.0928,57.1308,42400.0
2013-03-18 12:00:00,75.28,75.32,75.21,75.25,44200.0,57.146,57.1763,57.0928,57.1232,44200.0
2013-03-18 12:10:00,75.26,75.31,75.22,75.24,26200.0,57.1308,57.1687,57.1004,57.1156,26200.0
2013-03-18 12:20:00,75.24,75.31,75.18,75.25,34400.0,57.1156,57.1687,57.0701,57.1232,34400.0
2013-03-18 12:30:00,75.26,75.27,75.16,75.19,33600.0,57.1308,57.1384,57.0549,57.0776,33600.0
2013-03-18 12:40:00,75.19,75.23,75.13,75.14,27200.0,57.0776,57.108,57.0321,57.0397,27200.0
2013-03-18 12:50:00,75.14,75.18,75.11,75.18,25800.0,57.0397,57.0701,57.0169,57.0701,25800.0
2013-03-18 13:00:00,75.18,75.2,75.12,75.17,22700.0,57.0701,57.0852,57.0245,57.0625,22700.0
2013-03-18 13:10:00,75.17,75.21,75.13,75.13,32900.0,57.0625,57.0928,57.0321,57.0321,32900.0
2013-03-18 13:20:00,75.14,75.15,75.07,75.08,26100.0,57.0397,57.0473,56.9866,56.9941,26100.0
2013-03-18 13:30:00,75.08,75.09,75.03,75.06,29400.0,56.9941,57.0017,56.9562,56.979,29400.0
2013-03-18 13:40:00,75.07,75.08,75.0,75.02,28100.0,56.9866,56.9941,56.9334,56.9486,28100.0
2013-03-18 13:50:00,75.02,75.03,74.95,74.96,33800.0,56.9486,56.9562,56.8955,56.903,33800.0
2013-03-18 14:00:00,74.97,75.0,74.89,75.0,47100.0,56.9106,56.9334,56.8499,56.9334,47100.0
2013-03-18 14:10:00,75.0,75.15,74.95,75.14,46500.0,56.9334,57.0473,56.8955,57.0397,46500.0
2013-03-18 14:20:00,75.14,75.2,75.08,75.15,23900.0,57.0397,57.0852,56.9941,57.0473,23900.0
2013-03-18 14:30:00,75.18,75.2,75.1,75.13,26000.0,57.0701,57.0852,57.0093,57.0321,26000.0
2013-03-18 14:40:00,75.14,75.18,75.08,75.1,26500.0,57.0397,57.0701,56.9941,57.0093,26500.0
2013-03-18 14:50:00,75.09,75.09,74.91,74.92,38500.0,57.0017,57.0017,56.8651,56.8727,38500.0
2013-03-18 15:00:00,74.92,75.1,74.92,75.09,50500.0,56.8727,57.0093,56.8727,57.0017,50500.0
2013-03-18 15:10:00,75.09,75.18,75.01,75.08,51600.0,57.0017,57.0701,56.941,56.9941,51600.0
2013-03-18 15:20:00,75.08,75.15,75.01,75.06,56700.0,56.9941,57.0473,56.941,56.979,56700.0
2013-03-18 15:30:00,75.06,75.07,74.97,74.98,47800.0,56.979,56.9866,56.9106,56.9182,47800.0
2013-03-18 15:40:00,74.99,75.13,74.97,75.06,98100.0,56.9258,57.0321,56.9106,56.979,98100.0
2013-03-18 15:50:00,75.06,75.11,74.9,75.05,435000.0,56.979,57.0169,56.8575,56.9714,435000.0
2013-03-19 09:30:00,75.23,75.32,74.87,74.99,52500.0,57.108,57.1763,56.8347,56.9258,52500.0
2013-03-19 09:40:00,75.0,75.17,74.97,75.17,26500.0,56.9334,57.0625,56.9106,57.0625,26500.0
2013-03-19 09:50:00,75.17,75.17,74.97,75.13,28200.0,57.0625,57.0625,56.9106,57.0321,28200.0
2013-03-19 10:00:00,75.14,75.21,75.07,75.09,27200.0,57.0397,57.0928,56.9866,57.0017,27200.0
2013-03-19 10:10:00,75.09,75.15,74.99,74.99,61400.0,57.0017,57.0473,56.9258,56.9258,61400.0
2013-03-19 10:20:00,75.0,75.0,74.85,74.92,28200.0,56.9334,56.9334,56.8195,56.8727,28200.0
2013-03-19 10:30:00,74.91,74.99,74.87,74.96,27700.0,56.8651,56.9258,56.8347,56.903,27700.0
2013-03-19 10:40:00,74.95,74.96,74.72,74.72,93400.0,56.8955,56.903,56.7209,56.7209,93400.0
2013-03-19 10:50:00,74.72,74.82,74.63,74.67,95200.0,56.7209,56.7968,56.6525,56.6829,95200.0
2013-03-19 11:00:00,74.67,74.71,74.57,74.69,112100.0,56.6829,56.7133,56.607,56.6981,112100.0
2013-03-19 11:10:00,74.68,74.72,74.65,74.7,28700.0,56.6905,56.7209,56.6677,56.7057,28700.0
2013-03-19 11:20:00,74.69,74.75,74.64,74.7,24600.0,56.6981,56.7436,56.6601,56.7057,24600.0
2013-03-19 11:30:00,74.7,74.76,74.67,74.71,86900.0,56.7057,56.7512,56.6829,56.7133,86900.0
2013-03-19 11:40:00,74.7,74.74,74.42,74.44,92900.0,56.7057,56.736,56.4931,56.5083,92900.0
2013-03-19 11:50:00,74.45,74.49,74.21,74.29,75400.0,56.5159,56.5463,56.3337,56.3944,75400.0
2013-03-19 12:00:00,74.28,74.38,74.17,74.23,44800.0,56.3869,56.4628,56.3034,56.3489,44800.0
2013-03-19 12:10:00,74.23,74.24,74.04,74.18,60700.0,56.3489,56.3565,56.2047,56.3109,60700.0
2013-03-19 12:20:00,74.2,74.28,74.17,74.24,31100.0,56.3261,56.3869,56.3034,56.3565,31100.0
2013-03-19 12:30:00,74.24,74.28,74.19,74.25,33100.0,56.3565,56.3869,56.3185,56.3641,33100.0
2013-03-19 12:40:00,74.25,74.35,74.24,74.34,59500.0,56.3641,56.44,56.3565,56.4324,59500.0
2013-03-19 12:50:00,74.34,74.39,74.28,74.31,36000.0,56.4324,56.4704,56.3869,56.4096,36000.0
2013-03-19 13:00:00,74.31,74.35,74.27,74.29,45900.0,56.4096,56.44,56.3793,56.3944,45900.0
2013-03-19 13:10:00,74.29,74.3,74.1,74.1,26900.0,56.3944,56.402,56.2502,56.2502,26900.0
2013-03-19 13:20:00,74.11,74.11,73.95,73.96,81100.0,56.2578,56.2578,56.1363,56.1439,81100.0
2013-03-19 13:30:00,73.96,74.15,73.91,74.0,71800.0,56.1439,56.2882,56.106,56.1743,71800.0
2013-03-19 13:40:00,74.0,74.13,74.0,74.12,31500.0,56.1743,56.273,56.1743,56.2654,31500.0
2013-03-19 13:50:00,74.12,74.25,74.09,74.23,36700.0,56.2654,56.3641,56.2426,56.3489,36700.0
2013-03-19 14:00:00,74.22,74.27,74.19,74.26,37700.0,56.3413,56.3793,56.3185,56.3717,37700.0
2013-03-19 14:10:00,74.25,74.25,74.09,74.13,76900.0,56.3641,56.3641,56.2426,56.273,76900.0
2013-03-19 14:20:00,74.12,74.32,74.11,74.3,123000.0,56.2654,56.4172,56.2578,56.402,123000.0
2013-03-19 14:30:00,74.31,74.46,74.3,74.4,80000.0,56.4096,56.5235,56.402,56.4779,80000.0
2013-03-19 14:40:00,74.4,74.52,74.38,74.46,54900.0,56.4779,56.569,56.4628,56.5235,54900.0
2013-03-19 14:50:00,74.45,74.49,74.39,74.49,38000.0,56.5159,56.5463,56.4704,56.5463,38000.0
2013-03-19 15:00:00,74.5,74.59,74.44,74.51,105400.0,56.5539,56.6222,56.5083,56.5614,105400.0
2013-03-19 15:10:00,74.5,74.81,74.5,74.67,75400.0,56.5539,56.7892,56.5539,56.6829,75400.0
2013-03-19 15:20:00,74.68,74.7,74.45,74.5,66400.0,56.6905,56.7057,56.5159,56.5539,66400.0
2013-03-19 15:30:00,74.5,74.59,74.45,74.54,75000.0,56.5539,56.6222,56.5159,56.5842,75000.0
2013-03-19 15:40:00,74.53,74.6,74.49,74.54,79700.0,56.5766,56.6298,56.5463,56.5842,79700.0
2013-03-19 15:50:00,74.53,74.62,74.48,74.53,151600.0,56.5766,56.645,56.5387,56.5766,151600.0
2013-03-20 09:30:00,74.64,74.98,74.55,74.98,67800.0,56.6601,56.9182,56.5918,56.9182,67800.0
2013-03-20 09:40:00,74.98,74.99,74.69,74.71,61600.0,56.9182,56.9258,56.6981,56.7133,61600.0
2013-03-20 09:50:00,74.7,74.76,74.64,74.72,69400.0,56.7057,56.7512,56.6601,56.7209,69400.0
2013-03-20 10:00:00,74.73,74.92,74.65,74.92,98300.0,56.7285,56.8727,56.6677,56.8727,98300.0
2013-03-20 10:10:00,74.93,75.14,74.92,75.09,53000.0,56.8803,57.0397,56.8727,57.0017,53000.0
2013-03-20 10:20:00,75.09,75.1,74.97,74.99,23600.0,57.0017,57.0093,56.9106,56.9258,23600.0
2013-03-20 10:30:00,74.99,75.0,74.87,74.92,19600.0,56.9258,56.9334,56.8347,56.8727,19600.0
2013-03-20 10:40:00,74.91,75.03,74.9,74.95,21900.0,56.8651,56.9562,56.8575,56.8955,21900.0
2013-03-20 10:50:00,74.95,75.03,74.88,75.02,35300.0,56.8955,56.9562,56.8423,56.9486,35300.0
2013-03-20 11:00:00,75.03,75.11,74.97,75.03,45600.0,56.9562,57.0169,56.9106,56.9562,45600.0
2013-03-20 11:10:00,75.03,75.11,75.0,75.07,42900.0,56.9562,57.0169,56.9334,56.9866,42900.0
2013-03-20 11:20:00,75.07,75.2,75.06,75.2,30700.0,56.9866,57.0852,56.979,57.0852,30700.0
2013-03-20 11:30:00,75.22,75.27,75.14,75.26,32800.0,57.1004,57.1384,57.0397,57.1308,32800.0
2013-03-20 11:40:00,75.26,75.27,75.14,75.19,28500.0,57.1308,57.1384,57.0397,57.0776,28500.0
2013-03-20 11:50:00,75.18,75.22,75.16,75.18,21800.0,57.0701,57.1004,57.0549,57.0701,21800.0
2013-03-20 12:00:00,75.18,75.26,75.16,75.2,26900.0,57.0701,57.1308,57.0549,57.0852,26900.0
2013-03-20 12:10:00,75.22,75.27,75.2,75.25,24200.0,57.1004,57.1384,57.0852,57.1232,24200.0
2013-03-20 12:20:00,75.25,75.27,75.22,75.23,24200.0,57.1232,57.1384,57.1004,57.108,24200.0
2013-03-20 12:30:00,75.25,75.25,75.11,75.11,28700.0,57.1232,57.1232,57.0169,57.0169,28700.0
2013-03-20 12:40:00,75.11,75.15,75.07,75.1,21400.0,57.0169,57.0473,56.9866,57.0093,21400.0
2013-03-20 12:50:00,75.1,75.13,75.03,75.09,13100.0,57.0093,57.0321,56.9562,57.0017,13100.0
2013-03-20 13:00:00,75.08,75.09,75.02,75.03,14300.0,56.9941,57.0017,56.9486,56.9562,14300.0
2013-03-20 13:10:00,75.03,75.06,75.0,75.06,13400.0,56.9562,56.979,56.9334,56.979,13400.0
2013-03-20 13:20:00,75.05,75.08,75.02,75.04,20100.0,56.9714,56.9941,56.9486,56.9638,20100.0
2013-03-20 13:30:00,75.05,75.06,75.0,75.03,16400.0,56.9714,56.979,56.9334,56.9562,16400.0
2013-03-20 13:40:00,75.02,75.06,75.01,75.03,16700.0,56.9486,56.979,56.941,56.9562,16700.0
2013-03-20 13:50:00,75.03,75.08,75.0,75.02,27000.0,56.9562,56.9941,56.9334,56.9486,27000.0
2013-03-20 14:00:00,75.02,75.12,75.0,75.03,24900.0,56.9486,57.0245,56.9334,56.9562,24900.0
2013-03-20 14:10:00,75.01,75.13,74.98,75.05,21300.0,56.941,57.0321,56.9182,56.9714,21300.0
2013-03-20 14:20:00,75.06,75.26,75.03,75.19,46100.0,56.979,57.1308,56.9562,57.0776,46100.0
2013-03-20 14:30:00,75.19,75.23,75.12,75.18,28500.0,57.0776,57.108,57.0245,57.0701,28500.0
2013-03-20 14:40:00,75.19,75.26,75.12,75.21,32700.0,57.0776,57.1308,57.0245,57.0928,32700.0
2013-03-20 14:50:00,75.2,75.22,75.13,75.18,33200.0,57.0852,57.1004,57.0321,57.0701,33200.0
2013-03-20 15:00:00,75.18,75.21,75.08,75.13,31800.0,57.0701,57.0928,56.9941,57.0321,31800.0
2013-03-20 15:10:00,75.13,75.25,75.13,75.23,36500.0,57.0321,57.1232,57.0321,57.108,36500.0
2013-03-20 15:20:00,75.23,75.23,75.09,75.15,41800.0,57.108,57.108,57.0017,57.0473,41800.0
2013-03-20 15:30:00,75.14,75.14,75.06,75.13,35900.0,57.0397,57.0397,56.979,57.0321,35900.0
2013-03-20 15:40:00,75.13,75.3,75.09,75.29,84900.0,57.0321,57.1611,57.0017,57.1536,84900.0
2013-03-20 15:50:00,75.29,75.37,75.13,75.34,272600.0,57.1536,57.2143,57.0321,57.1915,272600.0
2013-03-21 09:30:00,75.21,75.5,75.2,75.48,98000.0,57.0928,57.313,57.0852,57.2978,98000.0
2013-03-21 09:40:00,75.5,75.64,75.47,75.54,33300.0,57.313,57.4192,57.2902,57.3433,33300.0
2013-03-21 09:50:00,75.53,75.68,75.46,75.5,53400.0,57.3357,57.4496,57.2826,57.313,53400.0
2013-03-21 10:00:00,75.5,75.55,75.38,75.51,61800.0,57.313,57.3509,57.2219,57.3206,61800.0
2013-03-21 10:10:00,75.49,75.52,75.4,75.46,45000.0,57.3054,57.3282,57.2371,57.2826,45000.0
2013-03-21 10:20:00,75.47,75.61,75.36,75.61,39600.0,57.2902,57.3965,57.2067,57.3965,39600.0
2013-03-21 10:30:00,75.61,75.75,75.61,75.64,87200.0,57.3965,57.5027,57.3965,57.4192,87200.0
2013-03-21 10:40:00,75.64,75.81,75.64,75.81,38700.0,57.4192,57.5483,57.4192,57.5483,38700.0
2013-03-21 10:50:00,75.8,76.05,75.8,76.05,112200.0,57.5407,57.7305,57.5407,57.7305,112200.0
2013-03-21 11:00:00,76.04,76.15,75.94,76.13,67200.0,57.7229,57.8064,57.647,57.7912,67200.0
2013-03-21 11:10:00,76.11,76.38,76.06,76.32,97300.0,57.776,57.981,57.7381,57.9354,97300.0
2013-03-21 11:20:00,76.32,76.33,76.2,76.28,80500.0,57.9354,57.943,57.8443,57.9051,80500.0
2013-03-21 11:30:00,76.28,76.3,76.16,76.27,82300.0,57.9051,57.9203,57.814,57.8975,82300.0
2013-03-21 11:40:00,76.28,76.45,76.27,76.43,72200.0,57.9051,58.0341,57.8975,58.0189,72200.0
2013-03-21 11:50:00,76.42,76.57,76.4,76.57,56600.0,58.0114,58.1252,57.9962,58.1252,56600.0
2013-03-21 12:00:00,76.55,76.67,76.45,76.65,86100.0,58.11,58.2011,58.0341,58.1859,86100.0
2013-03-21 12:10:00,76.65,76.85,76.64,76.83,109500.0,58.1859,58.3378,58.1784,58.3226,109500.0
2013-03-21 12:20:00,76.83,77.02,76.51,76.61,164600.0,58.3226,58.4668,58.0797,58.1556,164600.0
2013-03-21 12:30:00,76.6,76.67,76.52,76.63,60100.0,58.148,58.2011,58.0873,58.1708,60100.0
2013-03-21 12:40:00,76.65,76.66,76.6,76.62,34400.0,58.1859,58.1935,58.148,58.1632,34400.0
2013-03-21 12:50:00,76.62,76.66,76.59,76.62,40300.0,58.1632,58.1935,58.1404,58.1632,40300.0
2013-03-21 13:00:00,76.61,76.74,76.58,76.7,53900.0,58.1556,58.2543,58.1328,58.2239,53900.0
2013-03-21 13:10:00,76.69,76.75,76.6,76.6,89200.0,58.2163,58.2619,58.148,58.148,89200.0
2013-03-21 13:20:00,76.6,76.74,76.6,76.69,60200.0,58.148,58.2543,58.148,58.2163,60200.0
2013-03-21 13:30:00,76.69,76.7,76.52,76.57,43900.0,58.2163,58.2239,58.0873,58.1252,43900.0
2013-03-21 13:40:00,76.57,76.62,76.41,76.51,57100.0,58.1252,58.1632,58.0038,58.0797,57100.0
2013-03-21 13:50:00,76.5,76.54,76.41,76.53,68500.0,58.0721,58.1024,58.0038,58.0949,68500.0
2013-03-21 14:00:00,76.53,76.53,76.4,76.51,79900.0,58.0949,58.0949,57.9962,58.0797,79900.0
2013-03-21 14:10:00,76.5,76.65,76.48,76.53,117200.0,58.0721,58.1859,58.0569,58.0949,117200.0
2013-03-21 14:20:00,76.53,76.57,76.4,76.4,50300.0,58.0949,58.1252,57.9962,57.9962,50300.0
2013-03-21 14:30:00,76.4,76.48,76.38,76.43,47700.0,57.9962,58.0569,57.981,58.0189,47700.0
2013-03-21 14:40:00,76.44,76.66,76.43,76.63,87000.0,58.0265,58.1935,58.0189,58.1708,87000.0
2013-03-21 14:50:00,76.63,76.7,76.54,76.62,66400.0,58.1708,58.2239,58.1024,58.1632,66400.0
2013-03-21 15:00:00,76.61,76.64,76.5,76.51,58900.0,58.1556,58.1784,58.0721,58.0797,58900.0
2013-03-21 15:10:00,76.5,76.53,76.45,76.46,72300.0,58.0721,58.0949,58.0341,58.0417,72300.0
2013-03-21 15:20:00,76.45,76.52,76.42,76.42,99400.0,58.0341,58.0873,58.0114,58.0114,99400.0
2013-03-21 15:30:00,76.42,76.47,76.35,76.38,99200.0,58.0114,58.0493,57.9582,57.981,99200.0
2013-03-21 15:40:00,76.38,76.46,76.25,76.4,204500.0,57.981,58.0417,57.8823,57.9962,204500.0
2013-03-21 15:50:00,76.4,76.46,76.29,76.3,261400.0,57.9962,58.0417,57.9127,57.9203,261400.0
2013-03-22 09:30:00,76.51,76.59,76.29,76.59,56900.0,58.0797,58.1404,57.9127,58.1404,56900.0
2013-03-22 09:40:00,76.59,76.69,76.52,76.57,31600.0,58.1404,58.2163,58.0873,58.1252,31600.0
2013-03-22 09:50:00,76.53,76.88,76.52,76.77,31700.0,58.0949,58.3605,58.0873,58.277,31700.0
2013-03-22 10:00:00,76.76,76.86,76.64,76.86,38200.0,58.2695,58.3454,58.1784,58.3454,38200.0
2013-03-22 10:10:00,76.85,76.89,76.74,76.75,26900.0,58.3378,58.3681,58.2543,58.2619,26900.0
2013-03-22 10:20:00,76.76,76.82,76.73,76.76,22700.0,58.2695,58.315,58.2467,58.2695,22700.0
2013-03-22 10:30:00,76.77,76.87,76.74,76.87,24400.0,58.277,58.353,58.2543,58.353,24400.0
2013-03-22 10:40:00,76.86,76.92,76.74,76.74,27800.0,58.3454,58.3909,58.2543,58.2543,27800.0
2013-03-22 10:50:00,76.76,76.86,76.69,76.84,26200.0,58.2695,58.3454,58.2163,58.3302,26200.0
2013-03-22 11:00:00,76.84,77.0,76.83,76.98,30100.0,58.3302,58.4516,58.3226,58.4365,30100.0
2013-03-22 11:10:00,76.98,77.0,76.88,76.94,27200.0,58.4365,58.4516,58.3605,58.4061,27200.0
2013-03-22 11:20:00,76.94,77.04,76.94,76.99,46600.0,58.4061,58.482,58.4061,58.444,46600.0
2013-03-22 11:30:00,76.99,77.01,76.82,76.86,47800.0,58.444,58.4592,58.315,58.3454,47800.0
2013-03-22 11:40:00,76.87,77.0,76.84,76.98,32100.0,58.353,58.4516,58.3302,58.4365,32100.0
2013-03-22 11:50:00,76.98,77.03,76.94,76.98,65400.0,58.4365,58.4744,58.4061,58.4365,65400.0
2013-03-22 12:00:00,76.98,77.07,76.9,76.95,25700.0,58.4365,58.5048,58.3757,58.4137,25700.0
2013-03-22 12:10:00,76.95,76.95,76.83,76.9,37200.0,58.4137,58.4137,58.3226,58.3757,37200.0
2013-03-22 12:20:00,76.9,76.91,76.78,76.81,26500.0,58.3757,58.3833,58.2846,58.3074,26500.0
2013-03-22 12:30:00,76.8,76.87,76.76,76.85,27100.0,58.2998,58.353,58.2695,58.3378,27100.0
2013-03-22 12:40:00,76.84,76.84,76.75,76.8,24200.0,58.3302,58.3302,58.2619,58.2998,24200.0
2013-03-22 12:50:00,76.8,76.8,76.72,76.78,22100.0,58.2998,58.2998,58.2391,58.2846,22100.0
2013-03-22 13:00:00,76.77,76.83,76.72,76.77,27200.0,58.277,58.3226,58.2391,58.277,27200.0
2013-03-22 13:10:00,76.77,76.83,76.73,76.81,51400.0,58.277,58.3226,58.2467,58.3074,51400.0
2013-03-22 13:20:00,76.82,76.91,76.82,76.86,32300.0,58.315,58.3833,58.315,58.3454,32300.0
2013-03-22 13:30:00,76.86,76.89,76.72,76.77,50500.0,58.3454,58.3681,58.2391,58.277,50500.0
2013-03-22 13:40:00,76.77,76.8,76.7,76.73,38200.0,58.277,58.2998,58.2239,58.2467,38200.0
2013-03-22 13:50:00,76.74,76.77,76.6,76.67,27000.0,58.2543,58.277,58.148,58.2011,27000.0
2013-03-22 14:00:00,76.66,76.73,76.65,76.68,27200.0,58.1935,58.2467,58.1859,58.2087,27200.0
2013-03-22 14:10:00,76.68,76.75,76.65,76.7,26300.0,58.2087,58.2619,58.1859,58.2239,26300.0
2013-03-22 14:20:00,76.7,76.73,76.68,76.73,33300.0,58.2239,58.2467,58.2087,58.2467,33300.0
2013-03-22 14:30:00,76.72,76.72,76.67,76.72,20800.0,58.2391,58.2391,58.2011,58.2391,20800.0
2013-03-22 14:40:00,76.72,76.72,76.66,76.71,22100.0,58.2391,58.2391,58.1935,58.2315,22100.0
2013-03-22 14:50:00,76.7,76.7,76.62,76.7,19800.0,58.2239,58.2239,58.1632,58.2239,19800.0
2013-03-22 15:00:00,76.7,76.71,76.65,76.71,26300.0,58.2239,58.2315,58.1859,58.2315,26300.0
2013-03-22 15:10:00,76.7,76.73,76.51,76.52,33000.0,58.2239,58.2467,58.0797,58.0873,33000.0
2013-03-22 15:20:00,76.52,76.55,76.44,76.55,37100.0,58.0873,58.11,58.0265,58.11,37100.0
2013-03-22 15:30:00,76.54,76.56,76.49,76.55,122100.0,58.1024,58.1176,58.0645,58.11,122100.0
2013-03-22 15:40:00,76.54,76.57,76.52,76.55,79400.0,58.1024,58.1252,58.0873,58.11,79400.0
2013-03-22 15:50:00,76.56,76.73,76.51,76.73,202900.0,58.1176,58.2467,58.0797,58.2467,202900.0
2013-03-25 09:30:00,76.89,77.08,76.74,76.77,52200.0,58.3681,58.5124,58.2543,58.277,52200.0
2013-03-25 09:40:00,76.81,76.89,76.59,76.67,39600.0,58.3074,58.3681,58.1404,58.2011,39600.0
2013-03-25 09:50:00,76.68,76.76,76.63,76.76,32700.0,58.2087,58.2695,58.1708,58.2695,32700.0
2013-03-25 10:00:00,76.78,76.88,76.7,76.79,39800.0,58.2846,58.3605,58.2239,58.2922,39800.0
2013-03-25 10:10:00,76.78,76.81,76.69,76.76,62700.0,58.2846,58.3074,58.2163,58.2695,62700.0
2013-03-25 10:20:00,76.77,76.77,76.45,76.5,35700.0,58.277,58.277,58.0341,58.0721,35700.0
2013-03-25 10:30:00,76.48,76.59,76.45,76.45,27600.0,58.0569,58.1404,58.0341,58.0341,27600.0
2013-03-25 10:40:00,76.44,76.44,76.32,76.42,35400.0,58.0265,58.0265,57.9354,58.0114,35400.0
2013-03-25 10:50:00,76.41,76.51,76.41,76.42,25800.0,58.0038,58.0797,58.0038,58.0114,25800.0
2013-03-25 11:00:00,76.43,76.47,76.33,76.45,26900.0,58.0189,58.0493,57.943,58.0341,26900.0
2013-03-25 11:10:00,76.44,76.44,76.24,76.28,21900.0,58.0265,58.0265,57.8747,57.9051,21900.0
2013-03-25 11:20:00,76.27,76.41,76.21,76.39,28100.0,57.8975,58.0038,57.8519,57.9886,28100.0
2013-03-25 11:30:00,76.4,76.48,76.34,76.48,40600.0,57.9962,58.0569,57.9506,58.0569,40600.0
2013-03-25 11:40:00,76.47,76.65,76.46,76.64,36500.0,58.0493,58.1859,58.0417,58.1784,36500.0
2013-03-25 11:50:00,76.61,76.67,76.58,76.6,31700.0,58.1556,58.2011,58.1328,58.148,31700.0
2013-03-25 12:00:00,76.58,76.58,76.48,76.52,36900.0,58.1328,58.1328,58.0569,58.0873,36900.0
2013-03-25 12:10:00,76.51,76.55,76.44,76.46,34800.0,58.0797,58.11,58.0265,58.0417,34800.0
2013-03-25 12:20:00,76.45,76.45,76.33,76.33,14200.0,58.0341,58.0341,57.943,57.943,14200.0
2013-03-25 12:30:00,76.34,76.37,76.32,76.35,18300.0,57.9506,57.9734,57.9354,57.9582,18300.0
2013-03-25 12:40:00,76.35,76.35,76.29,76.3,13700.0,57.9582,57.9582,57.9127,57.9203,13700.0
2013-03-25 12:50:00,76.3,76.31,76.13,76.22,32400.0,57.9203,57.9279,57.7912,57.8595,32400.0
2013-03-25 13:00:00,76.19,76.24,76.09,76.11,24000.0,57.8368,57.8747,57.7608,57.776,24000.0
2013-03-25 13:10:00,76.12,76.15,76.08,76.15,19200.0,57.7836,57.8064,57.7533,57.8064,19200.0
2013-03-25 13:20:00,76.14,76.3,76.14,76.21,27200.0,57.7988,57.9203,57.7988,57.8519,27200.0
2013-03-25 13:30:00,76.21,76.22,76.12,76.16,33000.0,57.8519,57.8595,57.7836,57.814,33000.0
2013-03-25 13:40:00,76.16,76.43,76.16,76.41,35500.0,57.814,58.0189,57.814,58.0038,35500.0
2013-03-25 13:50:00,76.4,76.58,76.4,76.5,50400.0,57.9962,58.1328,57.9962,58.0721,50400.0
2013-03-25 14:00:00,76.49,76.57,76.49,76.51,26200.0,58.0645,58.1252,58.0645,58.0797,26200.0
2013-03-25 14:10:00,76.51,76.52,76.47,76.5,31000.0,58.0797,58.0873,58.0493,58.0721,31000.0
2013-03-25 14:20:00,76.49,76.55,76.45,76.47,20000.0,58.0645,58.11,58.0341,58.0493,20000.0
2013-03-25 14:30:00,76.46,76.46,76.34,76.36,44300.0,58.0417,58.0417,57.9506,57.9658,44300.0
2013-03-25 14:40:00,76.35,76.39,76.32,76.33,25100.0,57.9582,57.9886,57.9354,57.943,25100.0
2013-03-25 14:50:00,76.33,76.34,76.27,76.3,30400.0,57.943,57.9506,57.8975,57.9203,30400.0
2013-03-25 15:00:00,76.28,76.33,76.21,76.26,46300.0,57.9051,57.943,57.8519,57.8899,46300.0
2013-03-25 15:10:00,76.24,76.37,76.24,76.29,50300.0,57.8747,57.9734,57.8747,57.9127,50300.0
2013-03-25 15:20:00,76.27,76.27,76.19,76.21,61700.0,57.8975,57.8975,57.8368,57.8519,61700.0
2013-03-25 15:30:00,76.2,76.35,76.2,76.3,76400.0,57.8443,57.9582,57.8443,57.9203,76400.0
2013-03-25 15:40:00,76.31,76.35,76.21,76.21,99900.0,57.9279,57.9582,57.8519,57.8519,99900.0
2013-03-25 15:50:00,76.22,76.39,76.22,76.27,230500.0,57.8595,57.9886,57.8595,57.8975,230500.0
2013-03-26 09:30:00,76.62,76.92,76.42,76.47,34100.0,58.1632,58.3909,58.0114,58.0493,34100.0
2013-03-26 09:40:00,76.48,76.8,76.42,76.67,82400.0,58.0569,58.2998,58.0114,58.2011,82400.0
2013-03-26 09:50:00,76.66,76.66,76.4,76.47,43500.0,58.1935,58.1935,57.9962,58.0493,43500.0
2013-03-26 10:00:00,76.47,76.52,76.31,76.46,65200.0,58.0493,58.0873,57.9279,58.0417,65200.0
2013-03-26 10:10:00,76.45,76.63,76.45,76.63,158300.0,58.0341,58.1708,58.0341,58.1708,158300.0
2013-03-26 10:20:00,76.64,76.96,76.57,76.82,65300.0,58.1784,58.4213,58.1252,58.315,65300.0
2013-03-26 10:30:00,76.82,76.82,76.56,76.61,48500.0,58.315,58.315,58.1176,58.1556,48500.0
2013-03-26 10:40:00,76.59,76.61,76.4,76.45,46300.0,58.1404,58.1556,57.9962,58.0341,46300.0
2013-03-26 10:50:00,76.46,76.54,76.37,76.38,28700.0,58.0417,58.1024,57.9734,57.981,28700.0
2013-03-26 11:00:00,76.38,76.4,76.3,76.35,35100.0,57.981,57.9962,57.9203,57.9582,35100.0
2013-03-26 11:10:00,76.34,76.41,76.27,76.29,92000.0,57.9506,58.0038,57.8975,57.9127,92000.0
2013-03-26 11:20:00,76.3,76.44,76.28,76.38,40900.0,57.9203,58.0265,57.9051,57.981,40900.0
2013-03-26 11:30:00,76.38,76.47,76.36,76.45,198200.0,57.981,58.0493,57.9658,58.0341,198200.0
2013-03-26 11:40:00,76.45,76.5,76.43,76.44,71600.0,58.0341,58.0721,58.0189,58.0265,71600.0
2013-03-26 11:50:00,76.44,76.46,76.31,76.38,25500.0,58.0265,58.0417,57.9279,57.981,25500.0
2013-03-26 12:00:00,76.37,76.37,76.29,76.31,20000.0,57.9734,57.9734,57.9127,57.9279,20000.0
2013-03-26 12:10:00,76.3,76.31,76.13,76.2,43800.0,57.9203,57.9279,57.7912,57.8443,43800.0
2013-03-26 12:20:00,76.2,76.2,76.1,76.13,39900.0,57.8443,57.8443,57.7684,57.7912,39900.0
2013-03-26 12:30:00,76.14,76.17,76.06,76.16,30000.0,57.7988,57.8216,57.7381,57.814,30000.0
2013-03-26 12:40:00,76.15,76.15,76.05,76.06,35200.0,57.8064,57.8064,57.7305,57.7381,35200.0
2013-03-26 12:50:00,76.05,76.07,75.99,76.0,32100.0,57.7305,57.7457,57.6849,57.6925,32100.0
2013-03-26 13:00:00,76.0,76.03,75.98,76.0,30100.0,57.6925,57.7153,57.6773,57.6925,30100.0
2013-03-26 13:10:00,76.0,76.06,76.0,76.05,30200.0,57.6925,57.7381,57.6925,57.7305,30200.0
2013-03-26 13:20:00,76.05,76.09,76.01,76.08,27200.0,57.7305,57.7608,57.7001,57.7533,27200.0
2013-03-26 13:30:00,76.08,76.1,76.05,76.05,25200.0,57.7533,57.7684,57.7305,57.7305,25200.0
2013-03-26 13:40:00,76.05,76.07,76.0,76.0,39800.0,57.7305,57.7457,57.6925,57.6925,39800.0
2013-03-26 13:50:00,76.0,76.09,76.0,76.07,35500.0,57.6925,57.7608,57.6925,57.7457,35500.0
2013-03-26 14:00:00,76.07,76.09,75.98,76.0,41600.0,57.7457,57.7608,57.6773,57.6925,41600.0
2013-03-26 14:10:00,75.99,76.01,75.98,75.99,32400.0,57.6849,57.7001,57.6773,57.6849,32400.0
2013-03-26 14:20:00,76.0,76.04,75.99,76.0,33200.0,57.6925,57.7229,57.6849,57.6925,33200.0
2013-03-26 14:30:00,76.0,76.02,75.95,75.97,69300.0,57.6925,57.7077,57.6546,57.6698,69300.0
2013-03-26 14:40:00,75.97,75.97,75.89,75.92,44100.0,57.6698,57.6698,57.609,57.6318,44100.0
2013-03-26 14:50:00,75.92,76.0,75.92,75.98,43500.0,57.6318,57.6925,57.6318,57.6773,43500.0
2013-03-26 15:00:00,75.99,75.99,75.91,75.91,54700.0,57.6849,57.6849,57.6242,57.6242,54700.0
2013-03-26 15:10:00,75.91,75.93,75.85,75.86,40400.0,57.6242,57.6394,57.5787,57.5863,40400.0
2013-03-26 15:20:00,75.86,75.92,75.85,75.88,81000.0,57.5863,57.6318,57.5787,57.6014,81000.0
2013-03-26 15:30:00,75.89,75.92,75.86,75.87,66100.0,57.609,57.6318,57.5863,57.5938,66100.0
2013-03-26 15:40:00,75.88,75.9,75.81,75.85,142000.0,57.6014,57.6166,57.5483,57.5787,142000.0
2013-03-26 15:50:00,75.85,75.94,75.82,75.89,213100.0,57.5787,57.647,57.5559,57.609,213100.0
2013-03-27 09:30:00,75.47,75.92,75.47,75.91,56400.0,57.2902,57.6318,57.2902,57.6242,56400.0
2013-03-27 09:40:00,75.91,75.92,75.76,75.79,164600.0,57.6242,57.6318,57.5103,57.5331,164600.0
2013-03-27 09:50:00,75.81,76.1,75.73,76.0,57300.0,57.5483,57.7684,57.4876,57.6925,57300.0
2013-03-27 10:00:00,75.98,76.21,75.9,76.2,75100.0,57.6773,57.8519,57.6166,57.8443,75100.0
2013-03-27 10:10:00,76.17,76.27,76.05,76.27,42600.0,57.8216,57.8975,57.7305,57.8975,42600.0
2013-03-27 10:20:00,76.27,76.58,76.26,76.5,42400.0,57.8975,58.1328,57.8899,58.0721,42400.0
2013-03-27 10:30:00,76.51,76.68,76.45,76.62,63300.0,58.0797,58.2087,58.0341,58.1632,63300.0
2013-03-27 10:40:00,76.61,76.82,76.61,76.78,50600.0,58.1556,58.315,58.1556,58.2846,50600.0
2013-03-27 10:50:00,76.78,76.83,76.72,76.8,16600.0,58.2846,58.3226,58.2391,58.2998,16600.0
2013-03-27 11:00:00,76.82,76.86,76.71,76.79,24500.0,58.315,58.3454,58.2315,58.2922,24500.0
2013-03-27 11:10:00,76.79,76.95,76.78,76.82,27200.0,58.2922,58.4137,58.2846,58.315,27200.0
2013-03-27 11:20:00,76.8,76.93,76.78,76.93,25000.0,58.2998,58.3985,58.2846,58.3985,25000.0
2013-03-27 11:30:00,76.92,76.98,76.89,76.92,27200.0,58.3909,58.4365,58.3681,58.3909,27200.0
2013-03-27 11:40:00,76.93,77.0,76.92,76.98,24800.0,58.3985,58.4516,58.3909,58.4365,24800.0
2013-03-27 11:50:00,76.99,77.03,76.94,76.97,31500.0,58.444,58.4744,58.4061,58.4289,31500.0
2013-03-27 12:00:00,76.97,77.06,76.93,76.98,19500.0,58.4289,58.4972,58.3985,58.4365,19500.0
2013-03-27 12:10:00,76.97,77.03,76.94,77.01,25400.0,58.4289,58.4744,58.4061,58.4592,25400.0
2013-03-27 12:20:00,76.98,77.05,76.95,76.99,21000.0,58.4365,58.4896,58.4137,58.444,21000.0
2013-03-27 12:30:00,76.98,77.12,76.93,77.12,26000.0,58.4365,58.5427,58.3985,58.5427,26000.0
2013-03-27 12:40:00,77.11,77.14,76.97,76.97,17900.0,58.5351,58.5579,58.4289,58.4289,17900.0
2013-03-27 12:50:00,76.95,76.99,76.91,76.97,18200.0,58.4137,58.444,58.3833,58.4289,18200.0
2013-03-27 13:00:00,76.96,76.98,76.87,76.87,14500.0,58.4213,58.4365,58.353,58.353,14500.0
2013-03-27 13:10:00,76.86,76.9,76.8,76.82,15800.0,58.3454,58.3757,58.2998,58.315,15800.0
2013-03-27 13:20:00,76.81,76.82,76.76,76.82,9000.0,58.3074,58.315,58.2695,58.315,9000.0
2013-03-27 13:30:00,76.82,76.82,76.75,76.78,6600.0,58.315,58.315,58.2619,58.2846,6600.0
2013-03-27 13:40:00,76.77,76.85,76.77,76.79,11300.0,58.277,58.3378,58.277,58.2922,11300.0
2013-03-27 13:50:00,76.81,76.83,76.78,76.8,13700.0,58.3074,58.3226,58.2846,58.2998,13700.0
2013-03-27 14:00:00,76.81,76.97,76.81,76.89,30300.0,58.3074,58.4289,58.3074,58.3681,30300.0
2013-03-27 14:10:00,76.89,76.92,76.85,76.86,20000.0,58.3681,58.3909,58.3378,58.3454,20000.0
2013-03-27 14:20:00,76.87,76.95,76.87,76.95,21800.0,58.353,58.4137,58.353,58.4137,21800.0
2013-03-27 14:30:00,76.95,77.04,76.9,77.0,38700.0,58.4137,58.482,58.3757,58.4516,38700.0
2013-03-27 14:40:00,76.99,77.05,76.97,77.03,26300.0,58.444,58.4896,58.4289,58.4744,26300.0
2013-03-27 14:50:00,77.03,77.09,77.01,77.04,34000.0,58.4744,58.52,58.4592,58.482,34000.0
2013-03-27 15:00:00,77.03,77.03,76.92,76.96,41100.0,58.4744,58.4744,58.3909,58.4213,41100.0
2013-03-27 15:10:00,76.96,77.01,76.9,76.91,56400.0,58.4213,58.4592,58.3757,58.3833,56400.0
2013-03-27 15:20:00,76.91,77.0,76.91,76.94,33900.0,58.3833,58.4516,58.3833,58.4061,33900.0
2013-03-27 15:30:00,76.95,76.99,76.9,76.9,54000.0,58.4137,58.444,58.3757,58.3757,54000.0
2013-03-27 15:40:00,76.91,76.99,76.84,76.84,59600.0,58.3833,58.444,58.3302,58.3302,59600.0
2013-03-27 15:50:00,76.85,76.9,76.8,76.88,152700.0,58.3378,58.3757,58.2998,58.3605,152700.0
2013-03-28 09:30:00,76.91,77.03,76.8,76.87,73900.0,58.3833,58.4744,58.2998,58.353,73900.0
2013-03-28 09:40:00,76.84,76.84,76.57,76.74,20000.0,58.3302,58.3302,58.1252,58.2543,20000.0
2013-03-28 09:50:00,76.74,76.97,76.73,76.82,28500.0,58.2543,58.4289,58.2467,58.315,28500.0
2013-03-28 10:00:00,76.83,76.94,76.78,76.84,28000.0,58.3226,58.4061,58.2846,58.3302,28000.0
2013-03-28 10:10:00,76.84,76.92,76.81,76.86,21900.0,58.3302,58.3909,58.3074,58.3454,21900.0
2013-03-28 10:20:00,76.85,77.01,76.85,76.93,21600.0,58.3378,58.4592,58.3378,58.3985,21600.0
2013-03-28 10:30:00,76.92,76.97,76.88,76.93,23500.0,58.3909,58.4289,58.3605,58.3985,23500.0
2013-03-28 10:40:00,76.93,76.96,76.86,76.88,21000.0,58.3985,58.4213,58.3454,58.3605,21000.0
2013-03-28 10:50:00,76.88,76.97,76.86,76.92,26500.0,58.3605,58.4289,58.3454,58.3909,26500.0
2013-03-28 11:00:00,76.92,76.94,76.84,76.9,19000.0,58.3909,58.4061,58.3302,58.3757,19000.0
2013-03-28 11:10:00,76.9,76.92,76.71,76.71,29200.0,58.3757,58.3909,58.2315,58.2315,29200.0
2013-03-28 11:20:00,76.73,76.73,76.61,76.62,28200.0,58.2467,58.2467,58.1556,58.1632,28200.0
2013-03-28 11:30:00,76.63,76.74,76.61,76.62,19900.0,58.1708,58.2543,58.1556,58.1632,19900.0
2013-03-28 11:40:00,76.64,76.65,76.55,76.56,16200.0,58.1784,58.1859,58.11,58.1176,16200.0
2013-03-28 11:50:00,76.58,76.58,76.47,76.53,26500.0,58.1328,58.1328,58.0493,58.0949,26500.0
2013-03-28 12:00:00,76.54,76.56,76.46,76.47,28900.0,58.1024,58.1176,58.0417,58.0493,28900.0
2013-03-28 12:10:00,76.47,76.47,76.34,76.36,31600.0,58.0493,58.0493,57.9506,57.9658,31600.0
2013-03-28 12:20:00,76.35,76.45,76.28,76.45,46800.0,57.9582,58.0341,57.9051,58.0341,46800.0
2013-03-28 12:30:00,76.44,76.53,76.41,76.51,41600.0,58.0265,58.0949,58.0038,58.0797,41600.0
2013-03-28 12:40:00,76.51,76.62,76.48,76.62,23100.0,58.0797,58.1632,58.0569,58.1632,23100.0
2013-03-28 12:50:00,76.61,76.68,76.59,76.68,17900.0,58.1556,58.2087,58.1404,58.2087,17900.0
2013-03-28 13:00:00,76.68,76.7,76.63,76.64,32200.0,58.2087,58.2239,58.1708,58.1784,32200.0
2013-03-28 13:10:00,76.63,76.67,76.61,76.64,15000.0,58.1708,58.2011,58.1556,58.1784,15000.0
2013-03-28 13:20:00,76.63,76.66,76.59,76.59,16500.0,58.1708,58.1935,58.1404,58.1404,16500.0
2013-03-28 13:30:00,76.6,76.63,76.58,76.6,19100.0,58.148,58.1708,58.1328,58.148,19100.0
2013-03-28 13:40:00,76.6,76.71,76.6,76.71,24000.0,58.148,58.2315,58.148,58.2315,24000.0
2013-03-28 13:50:00,76.71,76.82,76.7,76.82,38600.0,58.2315,58.315,58.2239,58.315,38600.0
2013-03-28 14:00:00,76.82,77.12,76.82,77.1,118800.0,58.315,58.5427,58.315,58.5275,118800.0
2013-03-28 14:10:00,77.11,77.14,77.02,77.08,51300.0,58.5351,58.5579,58.4668,58.5124,51300.0
2013-03-28 14:20:00,77.09,77.21,77.09,77.17,107400.0,58.52,58.6111,58.52,58.5807,107400.0
2013-03-28 14:30:00,77.15,77.16,77.02,77.02,29800.0,58.5655,58.5731,58.4668,58.4668,29800.0
2013-03-28 14:40:00,77.02,77.1,77.01,77.05,20000.0,58.4668,58.5275,58.4592,58.4896,20000.0
2013-03-28 14:50:00,77.07,77.1,77.01,77.02,18600.0,58.5048,58.5275,58.4592,58.4668,18600.0
2013-03-28 15:00:00,77.03,77.06,76.91,76.93,29600.0,58.4744,58.4972,58.3833,58.3985,29600.0
2013-03-28 15:10:00,76.93,76.93,76.86,76.91,28500.0,58.3985,58.3985,58.3454,58.3833,28500.0
2013-03-28 15:20:00,76.91,76.97,76.87,76.87,51200.0,58.3833,58.4289,58.353,58.353,51200.0
2013-03-28 15:30:00,76.87,76.87,76.76,76.79,75100.0,58.353,58.353,58.2695,58.2922,75100.0
2013-03-28 15:40:00,76.77,76.94,76.76,76.92,81600.0,58.277,58.4061,58.2695,58.3909,81600.0
2013-03-28 15:50:00,76.92,77.02,76.88,76.91,201200.0,58.3909,58.4668,58.3605,58.3833,201200.0
2013-04-01 09:30:00,76.86,76.97,76.6,76.95,89400.0,58.3454,58.4289,58.148,58.4137,89400.0
2013-04-01 09:40:00,76.97,77.12,76.92,76.98,26000.0,58.4289,58.5427,58.3909,58.4365,26000.0
2013-04-01 09:50:00,76.98,77.08,76.91,77.05,38500.0,58.4365,58.5124,58.3833,58.4896,38500.0
2013-04-01 10:00:00,77.06,77.19,76.85,77.15,67200.0,58.4972,58.5959,58.3378,58.5655,67200.0
2013-04-01 10:10:00,77.14,77.27,77.14,77.25,33100.0,58.5579,58.6566,58.5579,58.6414,33100.0
2013-04-01 10:20:00,77.25,77.3,77.21,77.23,24700.0,58.6414,58.6794,58.6111,58.6262,24700.0
2013-04-01 10:30:00,77.24,77.39,77.24,77.31,61600.0,58.6338,58.7477,58.6338,58.687,61600.0
2013-04-01 10:40:00,77.28,77.31,77.19,77.31,27700.0,58.6642,58.687,58.5959,58.687,27700.0
2013-04-01 10:50:00,77.31,77.35,77.24,77.32,80300.0,58.687,58.7173,58.6338,58.6946,80300.0
2013-04-01 11:00:00,77.3,77.37,77.25,77.33,48500.0,58.6794,58.7325,58.6414,58.7021,48500.0
2013-04-01 11:10:00,77.32,77.35,77.29,77.32,16700.0,58.6946,58.7173,58.6718,58.6946,16700.0
2013-04-01 11:20:00,77.32,77.42,77.29,77.4,32200.0,58.6946,58.7705,58.6718,58.7553,32200.0
2013-04-01 11:30:00,77.41,77.43,77.36,77.38,29300.0,58.7629,58.7781,58.7249,58.7401,29300.0
2013-04-01 11:40:00,77.37,77.44,77.32,77.43,18200.0,58.7325,58.7856,58.6946,58.7781,18200.0
2013-04-01 11:50:00,77.45,77.47,77.38,77.41,24700.0,58.7932,58.8084,58.7401,58.7629,24700.0
2013-04-01 12:00:00,77.4,77.42,77.34,77.36,39400.0,58.7553,58.7705,58.7097,58.7249,39400.0
2013-04-01 12:10:00,77.35,77.39,77.33,77.38,27500.0,58.7173,58.7477,58.7021,58.7401,27500.0
2013-04-01 12:20:00,77.37,77.38,77.29,77.35,46900.0,58.7325,58.7401,58.6718,58.7173,46900.0
2013-04-01 12:30:00,77.34,77.39,77.3,77.37,19000.0,58.7097,58.7477,58.6794,58.7325,19000.0
2013-04-01 12:40:00,77.36,77.45,77.35,77.45,12500.0,58.7249,58.7932,58.7173,58.7932,12500.0
2013-04-01 12:50:00,77.45,77.48,77.44,77.48,21500.0,58.7932,58.816,58.7856,58.816,21500.0
2013-04-01 13:00:00,77.47,77.54,77.46,77.53,26700.0,58.8084,58.8616,58.8008,58.854,26700.0
2013-04-01 13:10:00,77.53,77.58,77.52,77.56,33400.0,58.854,58.8919,58.8464,58.8767,33400.0
2013-04-01 13:20:00,77.56,77.62,77.55,77.62,35400.0,58.8767,58.9223,58.8692,58.9223,35400.0
2013-04-01 13:30:00,77.61,77.64,77.58,77.6,24500.0,58.9147,58.9375,58.8919,58.9071,24500.0
2013-04-01 13:40:00,77.6,77.61,77.47,77.51,26200.0,58.9071,58.9147,58.8084,58.8388,26200.0
2013-04-01 13:50:00,77.5,77.57,77.49,77.53,24900.0,58.8312,58.8843,58.8236,58.854,24900.0
2013-04-01 14:00:00,77.52,77.58,77.48,77.54,23200.0,58.8464,58.8919,58.816,58.8616,23200.0
2013-04-01 14:10:00,77.55,77.56,77.44,77.44,25700.0,58.8692,58.8767,58.7856,58.7856,25700.0
2013-04-01 14:20:00,77.45,77.51,77.43,77.45,35700.0,58.7932,58.8388,58.7781,58.7932,35700.0
2013-04-01 14:30:00,77.45,77.47,77.39,77.45,32000.0,58.7932,58.8084,58.7477,58.7932,32000.0
2013-04-01 14:40:00,77.45,77.52,77.43,77.49,35700.0,58.7932,58.8464,58.7781,58.8236,35700.0
2013-04-01 14:50:00,77.49,77.54,77.46,77.48,32000.0,58.8236,58.8616,58.8008,58.816,32000.0
2013-04-01 15:00:00,77.48,77.56,77.47,77.47,39300.0,58.816,58.8767,58.8084,58.8084,39300.0
2013-04-01 15:10:00,77.45,77.46,77.36,77.4,28700.0,58.7932,58.8008,58.7249,58.7553,28700.0
2013-04-01 15:20:00,77.38,77.51,77.36,77.49,36700.0,58.7401,58.8388,58.7249,58.8236,36700.0
2013-04-01 15:30:00,77.5,77.55,77.43,77.54,64200.0,58.8312,58.8692,58.7781,58.8616,64200.0
2013-04-01 15:40:00,77.54,77.63,77.43,77.63,89400.0,58.8616,58.9299,58.7781,58.9299,89400.0
2013-04-01 15:50:00,77.63,77.75,77.56,77.74,150900.0,58.9299,59.021,58.8767,59.0134,150900.0
2013-04-02 09:30:00,77.88,77.88,77.68,77.84,120700.0,59.1197,59.1197,58.9678,59.0893,120700.0
2013-04-02 09:40:00,77.83,78.08,77.76,78.07,109000.0,59.0817,59.2715,59.0286,59.2639,109000.0
2013-04-02 09:50:00,78.03,78.2,77.83,77.84,159900.0,59.2335,59.3626,59.0817,59.0893,159900.0
2013-04-02 10:00:00,77.85,77.94,77.75,77.91,23200.0,59.0969,59.1652,59.021,59.1424,23200.0
2013-04-02 10:10:00,77.91,77.99,77.88,77.96,19400.0,59.1424,59.2032,59.1197,59.1804,19400.0
2013-04-02 10:20:00,77.95,78.12,77.94,78.09,29500.0,59.1728,59.3018,59.1652,59.2791,29500.0
2013-04-02 10:30:00,78.07,78.16,78.01,78.08,33100.0,59.2639,59.3322,59.2183,59.2715,33100.0
2013-04-02 10:40:00,78.09,78.19,78.06,78.18,17900.0,59.2791,59.355,59.2563,59.3474,17900.0
2013-04-02 10:50:00,78.2,78.24,78.15,78.21,37600.0,59.3626,59.3929,59.3246,59.3702,37600.0
2013-04-02 11:00:00,78.22,78.29,78.21,78.27,26000.0,59.3778,59.4309,59.3702,59.4157,26000.0
2013-04-02 11:10:00,78.27,78.39,78.25,78.38,27600.0,59.4157,59.5068,59.4005,59.4992,27600.0
2013-04-02 11:20:00,78.38,78.48,78.37,78.44,33900.0,59.4992,59.5751,59.4916,59.5448,33900.0
2013-04-02 11:30:00,78.44,78.58,78.43,78.46,45800.0,59.5448,59.651,59.5372,59.5599,45800.0
2013-04-02 11:40:00,78.45,78.52,78.3,78.36,36900.0,59.5524,59.6055,59.4385,59.484,36900.0
2013-04-02 11:50:00,78.35,78.54,78.35,78.45,15700.0,59.4764,59.6207,59.4764,59.5524,15700.0
2013-04-02 12:00:00,78.45,78.53,78.45,78.49,15500.0,59.5524,59.6131,59.5524,59.5827,15500.0
2013-04-02 12:10:00,78.48,78.65,78.48,78.61,33600.0,59.5751,59.7042,59.5751,59.6738,33600.0
2013-04-02 12:20:00,78.61,78.72,78.61,78.69,29800.0,59.6738,59.7573,59.6738,59.7345,29800.0
2013-04-02 12:30:00,78.69,78.7,78.62,78.68,21000.0,59.7345,59.7421,59.6814,59.7269,21000.0
2013-04-02 12:40:00,78.68,78.69,78.63,78.66,11400.0,59.7269,59.7345,59.689,59.7118,11400.0
2013-04-02 12:50:00,78.66,78.73,78.66,78.73,22900.0,59.7118,59.7649,59.7118,59.7649,22900.0
2013-04-02 13:00:00,78.74,78.76,78.64,78.7,56000.0,59.7725,59.7877,59.6966,59.7421,56000.0
2013-04-02 13:10:00,78.7,78.72,78.54,78.54,15400.0,59.7421,59.7573,59.6207,59.6207,15400.0
2013-04-02 13:20:00,78.5,78.58,78.49,78.57,19300.0,59.5903,59.651,59.5827,59.6434,19300.0
2013-04-02 13:30:00,78.57,78.63,78.56,78.57,15600.0,59.6434,59.689,59.6359,59.6434,15600.0
2013-04-02 13:40:00,78.57,78.62,78.56,78.58,32400.0,59.6434,59.6814,59.6359,59.651,32400.0
2013-04-02 13:50:00,78.57,78.63,78.55,78.62,35000.0,59.6434,59.689,59.6283,59.6814,35000.0
2013-04-02 14:00:00,78.62,78.72,78.62,78.71,17200.0,59.6814,59.7573,59.6814,59.7497,17200.0
2013-04-02 14:10:00,78.71,78.78,78.7,78.76,44300.0,59.7497,59.8029,59.7421,59.7877,44300.0
2013-04-02 14:20:00,78.78,78.87,78.76,78.86,44800.0,59.8029,59.8712,59.7877,59.8636,44800.0
2013-04-02 14:30:00,78.85,78.85,78.69,78.75,39700.0,59.856,59.856,59.7345,59.7801,39700.0
2013-04-02 14:40:00,78.75,78.75,78.65,78.71,47300.0,59.7801,59.7801,59.7042,59.7497,47300.0
2013-04-02 14:50:00,78.72,78.81,78.68,78.75,52200.0,59.7573,59.8256,59.7269,59.7801,52200.0
2013-04-02 15:00:00,78.75,78.77,78.65,78.67,41500.0,59.7801,59.7953,59.7042,59.7194,41500.0
2013-04-02 15:10:00,78.67,78.75,78.61,78.62,57800.0,59.7194,59.7801,59.6738,59.6814,57800.0
2013-04-02 15:20:00,78.62,78.65,78.55,78.56,43400.0,59.6814,59.7042,59.6283,59.6359,43400.0
2013-04-02 15:30:00,78.56,78.63,78.51,78.62,84800.0,59.6359,59.689,59.5979,59.6814,84800.0
2013-04-02 15:40:00,78.61,78.61,78.48,78.54,60300.0,59.6738,59.6738,59.5751,59.6207,60300.0
2013-04-02 15:50:00,78.55,78.77,78.55,78.72,202200.0,59.6283,59.7953,59.6283,59.7573,202200.0
2013-04-03 09:30:00,78.68,78.76,77.96,77.96,90800.0,59.7269,59.7877,59.1804,59.1804,90800.0
2013-04-03 09:40:00,77.96,78.4,77.79,78.02,78700.0,59.1804,59.5144,59.0513,59.2259,78700.0
2013-04-03 09:50:00,78.02,78.1,77.86,77.99,40300.0,59.2259,59.2867,59.1045,59.2032,40300.0
2013-04-03 10:00:00,77.98,78.05,77.83,77.91,51400.0,59.1956,59.2487,59.0817,59.1424,51400.0
2013-04-03 10:10:00,77.9,77.9,77.71,77.82,41900.0,59.1348,59.1348,58.9906,59.0741,41900.0
2013-04-03 10:20:00,77.82,77.88,77.75,77.88,19500.0,59.0741,59.1197,59.021,59.1197,19500.0
2013-04-03 10:30:00,77.9,77.96,77.72,77.77,49500.0,59.1348,59.1804,58.9982,59.0362,49500.0
2013-04-03 10:40:00,77.76,77.87,77.66,77.86,38600.0,59.0286,59.1121,58.9527,59.1045,38600.0
2013-04-03 10:50:00,77.84,77.88,77.76,77.81,38800.0,59.0893,59.1197,59.0286,59.0665,38800.0
2013-04-03 11:00:00,77.81,77.87,77.79,77.87,146900.0,59.0665,59.1121,59.0513,59.1121,146900.0
2013-04-03 11:10:00,77.87,77.95,77.86,77.95,37500.0,59.1121,59.1728,59.1045,59.1728,37500.0
2013-04-03 11:20:00,77.93,78.02,77.9,78.02,28200.0,59.1576,59.2259,59.1348,59.2259,28200.0
2013-04-03 11:30:00,78.02,78.08,77.99,77.99,49800.0,59.2259,59.2715,59.2032,59.2032,49800.0
2013-04-03 11:40:00,77.98,78.05,77.9,78.03,24500.0,59.1956,59.2487,59.1348,59.2335,24500.0
2013-04-03 11:50:00,78.03,78.04,77.95,77.98,17400.0,59.2335,59.2411,59.1728,59.1956,17400.0
2013-04-03 12:00:00,77.97,77.98,77.88,77.89,39900.0,59.188,59.1956,59.1197,59.1272,39900.0
2013-04-03 12:10:00,77.89,77.92,77.83,77.87,52600.0,59.1272,59.15,59.0817,59.1121,52600.0
2013-04-03 12:20:00,77.85,77.88,77.82,77.84,37400.0,59.0969,59.1197,59.0741,59.0893,37400.0
2013-04-03 12:30:00,77.83,77.91,77.72,77.72,103600.0,59.0817,59.1424,58.9982,58.9982,103600.0
2013-04-03 12:40:00,77.72,77.78,77.66,77.67,26700.0,58.9982,59.0437,58.9527,58.9602,26700.0
2013-04-03 12:50:00,77.67,77.7,77.62,77.62,22600.0,58.9602,58.983,58.9223,58.9223,22600.0
2013-04-03 13:00:00,77.62,77.71,77.6,77.65,14600.0,58.9223,58.9906,58.9071,58.9451,14600.0
2013-04-03 13:10:00,77.66,77.67,77.49,77.64,26200.0,58.9527,58.9602,58.8236,58.9375,26200.0
2013-04-03 13:20:00,77.64,77.72,77.54,77.69,28100.0,58.9375,58.9982,58.8616,58.9754,28100.0
2013-04-03 13:30:00,77.7,77.74,77.59,77.62,107200.0,58.983,59.0134,58.8995,58.9223,107200.0
2013-04-03 13:40:00,77.64,77.77,77.56,77.76,64100.0,58.9375,59.0362,58.8767,59.0286,64100.0
2013-04-03 13:50:00,77.77,77.85,77.76,77.81,61400.0,59.0362,59.0969,59.0286,59.0665,61400.0
2013-04-03 14:00:00,77.8,77.9,77.71,77.9,50000.0,59.0589,59.1348,58.9906,59.1348,50000.0
2013-04-03 14:10:00,77.9,78.0,77.84,78.0,28300.0,59.1348,59.2108,59.0893,59.2108,28300.0
2013-04-03 14:20:00,78.0,78.04,77.86,77.95,37900.0,59.2108,59.2411,59.1045,59.1728,37900.0
2013-04-03 14:30:00,77.96,78.07,77.94,78.02,68300.0,59.1804,59.2639,59.1652,59.2259,68300.0
2013-04-03 14:40:00,78.02,78.11,77.97,78.02,36800.0,59.2259,59.2943,59.188,59.2259,36800.0
2013-04-03 14:50:00,78.02,78.04,77.97,78.02,67800.0,59.2259,59.2411,59.188,59.2259,67800.0
2013-04-03 15:00:00,78.01,78.06,77.99,78.03,25300.0,59.2183,59.2563,59.2032,59.2335,25300.0
2013-04-03 15:10:00,78.01,78.04,77.99,78.04,37300.0,59.2183,59.2411,59.2032,59.2411,37300.0
2013-04-03 15:20:00,78.04,78.08,78.0,78.0,61600.0,59.2411,59.2715,59.2108,59.2108,61600.0
2013-04-03 15:30:00,78.0,78.01,77.88,77.93,73400.0,59.2108,59.2183,59.1197,59.1576,73400.0
2013-04-03 15:40:00,77.93,78.16,77.87,78.09,94000.0,59.1576,59.3322,59.1121,59.2791,94000.0
2013-04-03 15:50:00,78.1,78.15,78.0,78.01,180200.0,59.2867,59.3246,59.2108,59.2183,180200.0
2013-04-04 09:30:00,78.16,78.72,78.16,78.5,85800.0,59.3322,59.7573,59.3322,59.5903,85800.0
2013-04-04 09:40:00,78.52,78.86,78.5,78.83,57200.0,59.6055,59.8636,59.5903,59.8408,57200.0
2013-04-04 09:50:00,78.78,78.87,78.61,78.68,43800.0,59.8029,59.8712,59.6738,59.7269,43800.0
2013-04-04 10:00:00,78.7,78.87,78.7,78.77,29400.0,59.7421,59.8712,59.7421,59.7953,29400.0
2013-04-04 10:10:00,78.74,78.76,78.62,78.7,34300.0,59.7725,59.7877,59.6814,59.7421,34300.0
2013-04-04 10:20:00,78.7,78.75,78.64,78.65,51400.0,59.7421,59.7801,59.6966,59.7042,51400.0
2013-04-04 10:30:00,78.64,78.73,78.64,78.64,48700.0,59.6966,59.7649,59.6966,59.6966,48700.0
2013-04-04 10:40:00,78.66,78.76,78.59,78.6,38100.0,59.7118,59.7877,59.6586,59.6662,38100.0
2013-04-04 10:50:00,78.59,78.78,78.59,78.7,51500.0,59.6586,59.8029,59.6586,59.7421,51500.0
2013-04-04 11:00:00,78.7,78.77,78.64,78.65,53200.0,59.7421,59.7953,59.6966,59.7042,53200.0
2013-04-04 11:10:00,78.64,78.75,78.64,78.72,27000.0,59.6966,59.7801,59.6966,59.7573,27000.0
2013-04-04 11:20:00,78.72,78.85,78.72,78.82,29600.0,59.7573,59.856,59.7573,59.8332,29600.0
2013-04-04 11:30:00,78.81,78.82,78.64,78.64,58000.0,59.8256,59.8332,59.6966,59.6966,58000.0
2013-04-04 11:40:00,78.64,78.66,78.52,78.64,29700.0,59.6966,59.7118,59.6055,59.6966,29700.0
2013-04-04 11:50:00,78.64,78.65,78.52,78.59,29900.0,59.6966,59.7042,59.6055,59.6586,29900.0
2013-04-04 12:00:00,78.59,78.6,78.48,78.59,27000.0,59.6586,59.6662,59.5751,59.6586,27000.0
2013-04-04 12:10:00,78.57,78.61,78.53,78.53,10100.0,59.6434,59.6738,59.6131,59.6131,10100.0
2013-04-04 12:20:00,78.53,78.56,78.35,78.46,15400.0,59.6131,59.6359,59.4764,59.5599,15400.0
2013-04-04 12:30:00,78.43,78.48,78.35,78.43,13600.0,59.5372,59.5751,59.4764,59.5372,13600.0
2013-04-04 12:40:00,78.44,78.53,78.42,78.51,18000.0,59.5448,59.6131,59.5296,59.5979,18000.0
2013-04-04 12:50:00,78.5,78.52,78.38,78.47,15900.0,59.5903,59.6055,59.4992,59.5675,15900.0
2013-04-04 13:00:00,78.47,78.49,78.42,78.42,13700.0,59.5675,59.5827,59.5296,59.5296,13700.0
2013-04-04 13:10:00,78.42,78.42,78.3,78.36,13100.0,59.5296,59.5296,59.4385,59.484,13100.0
2013-04-04 13:20:00,78.35,78.39,78.3,78.34,16000.0,59.4764,59.5068,59.4385,59.4688,16000.0
2013-04-04 13:30:00,78.35,78.4,78.27,78.38,12900.0,59.4764,59.5144,59.4157,59.4992,12900.0
2013-04-04 13:40:00,78.38,78.51,78.37,78.47,15300.0,59.4992,59.5979,59.4916,59.5675,15300.0
2013-04-04 13:50:00,78.47,78.51,78.41,78.47,13200.0,59.5675,59.5979,59.522,59.5675,13200.0
2013-04-04 14:00:00,78.47,78.48,78.42,78.45,15900.0,59.5675,59.5751,59.5296,59.5524,15900.0
2013-04-04 14:10:00,78.44,78.56,78.44,78.54,15900.0,59.5448,59.6359,59.5448,59.6207,15900.0
2013-04-04 14:20:00,78.54,78.67,78.54,78.64,32400.0,59.6207,59.7194,59.6207,59.6966,32400.0
2013-04-04 14:30:00,78.65,78.65,78.46,78.54,33400.0,59.7042,59.7042,59.5599,59.6207,33400.0
2013-04-04 14:40:00,78.55,78.6,78.54,78.57,8600.0,59.6283,59.6662,59.6207,59.6434,8600.0
2013-04-04 14:50:00,78.59,78.59,78.45,78.47,25400.0,59.6586,59.6586,59.5524,59.5675,25400.0
2013-04-04 15:00:00,78.47,78.51,78.42,78.43,55000.0,59.5675,59.5979,59.5296,59.5372,55000.0
2013-04-04 15:10:00,78.44,78.49,78.4,78.4,53400.0,59.5448,59.5827,59.5144,59.5144,53400.0
2013-04-04 15:20:00,78.42,78.43,78.25,78.26,66400.0,59.5296,59.5372,59.4005,59.4081,66400.0
2013-04-04 15:30:00,78.25,78.45,78.22,78.4,118000.0,59.4005,59.5524,59.3778,59.5144,118000.0
2013-04-04 15:40:00,78.41,78.48,78.36,78.38,52300.0,59.522,59.5751,59.484,59.4992,52300.0
2013-04-04 15:50:00,78.39,78.62,78.38,78.57,142000.0,59.5068,59.6814,59.4992,59.6434,142000.0
2013-04-05 09:30:00,77.77,78.0,77.73,78.0,61100.0,59.0362,59.2108,59.0058,59.2108,61100.0
2013-04-05 09:40:00,78.0,78.13,77.85,78.02,36100.0,59.2108,59.3094,59.0969,59.2259,36100.0
2013-04-05 09:50:00,78.04,78.04,77.8,77.94,42200.0,59.2411,59.2411,59.0589,59.1652,42200.0
2013-04-05 10:00:00,77.94,78.13,77.8,77.96,37200.0,59.1652,59.3094,59.0589,59.1804,37200.0
2013-04-05 10:10:00,77.95,77.98,77.75,77.76,54900.0,59.1728,59.1956,59.021,59.0286,54900.0
2013-04-05 10:20:00,77.74,77.91,77.72,77.86,36800.0,59.0134,59.1424,58.9982,59.1045,36800.0
2013-04-05 10:30:00,77.86,77.92,77.7,77.72,70600.0,59.1045,59.15,58.983,58.9982,70600.0
2013-04-05 10:40:00,77.72,77.73,77.47,77.53,36900.0,58.9982,59.0058,58.8084,58.854,36900.0
2013-04-05 10:50:00,77.54,77.68,77.48,77.59,30200.0,58.8616,58.9678,58.816,58.8995,30200.0
2013-04-05 11:00:00,77.58,77.72,77.57,77.63,31500.0,58.8919,58.9982,58.8843,58.9299,31500.0
2013-04-05 11:10:00,77.63,77.66,77.54,77.55,36700.0,58.9299,58.9527,58.8616,58.8692,36700.0
2013-04-05 11:20:00,77.55,77.73,77.53,77.72,38200.0,58.8692,59.0058,58.854,58.9982,38200.0
2013-04-05 11:30:00,77.72,77.74,77.64,77.68,40300.0,58.9982,59.0134,58.9375,58.9678,40300.0
2013-04-05 11:40:00,77.69,77.73,77.5,77.5,35200.0,58.9754,59.0058,58.8312,58.8312,35200.0
2013-04-05 11:50:00,77.5,77.5,77.31,77.34,27800.0,58.8312,58.8312,58.687,58.7097,27800.0
2013-04-05 12:00:00,77.35,77.36,77.25,77.27,38700.0,58.7173,58.7249,58.6414,58.6566,38700.0
2013-04-05 12:10:00,77.27,77.58,77.26,77.56,35500.0,58.6566,58.8919,58.649,58.8767,35500.0
2013-04-05 12:20:00,77.55,77.62,77.45,77.45,47400.0,58.8692,58.9223,58.7932,58.7932,47400.0
2013-04-05 12:30:00,77.45,77.48,77.37,77.4,23700.0,58.7932,58.816,58.7325,58.7553,23700.0
2013-04-05 12:40:00,77.39,77.51,77.38,77.39,20200.0,58.7477,58.8388,58.7401,58.7477,20200.0
2013-04-05 12:50:00,77.38,77.52,77.38,77.49,29300.0,58.7401,58.8464,58.7401,58.8236,29300.0
2013-04-05 13:00:00,77.49,77.56,77.48,77.56,34400.0,58.8236,58.8767,58.816,58.8767,34400.0
2013-04-05 13:10:00,77.59,77.65,77.55,77.65,23500.0,58.8995,58.9451,58.8692,58.9451,23500.0
2013-04-05 13:20:00,77.65,77.7,77.54,77.55,21800.0,58.9451,58.983,58.8616,58.8692,21800.0
2013-04-05 13:30:00,77.54,77.58,77.4,77.45,27600.0,58.8616,58.8919,58.7553,58.7932,27600.0
2013-04-05 13:40:00,77.43,77.5,77.43,77.44,41000.0,58.7781,58.8312,58.7781,58.7856,41000.0
2013-04-05 13:50:00,77.44,77.47,77.43,77.46,30700.0,58.7856,58.8084,58.7781,58.8008,30700.0
2013-04-05 14:00:00,77.45,77.46,77.4,77.44,38500.0,58.7932,58.8008,58.7553,58.7856,38500.0
2013-04-05 14:10:00,77.44,77.53,77.4,77.52,35100.0,58.7856,58.854,58.7553,58.8464,35100.0
2013-04-05 14:20:00,77.51,77.61,77.5,77.59,25100.0,58.8388,58.9147,58.8312,58.8995,25100.0
2013-04-05 14:30:00,77.59,77.67,77.58,77.58,22100.0,58.8995,58.9602,58.8919,58.8919,22100.0
2013-04-05 14:40:00,77.58,77.64,77.55,77.6,28000.0,58.8919,58.9375,58.8692,58.9071,28000.0
2013-04-05 14:50:00,77.62,77.65,77.55,77.62,24600.0,58.9223,58.9451,58.8692,58.9223,24600.0
2013-04-05 15:00:00,77.61,77.62,77.51,77.55,64000.0,58.9147,58.9223,58.8388,58.8692,64000.0
2013-04-05 15:10:00,77.55,77.59,77.5,77.54,39900.0,58.8692,58.8995,58.8312,58.8616,39900.0
2013-04-05 15:20:00,77.53,77.56,77.48,77.51,44400.0,58.854,58.8767,58.816,58.8388,44400.0
2013-04-05 15:30:00,77.52,77.65,77.52,77.62,57200.0,58.8464,58.9451,58.8464,58.9223,57200.0
2013-04-05 15:40:00,77.62,77.76,77.6,77.76,95600.0,58.9223,59.0286,58.9071,59.0286,95600.0
2013-04-05 15:50:00,77.76,77.85,77.73,77.81,157800.0,59.0286,59.0969,59.0058,59.0665,157800.0
2013-04-08 09:30:00,77.77,77.99,77.68,77.78,53200.0,59.2305,59.398,59.1619,59.2381,53200.0
2013-04-08 09:40:00,77.8,77.84,77.69,77.73,32900.0,59.2533,59.2838,59.1695,59.2,32900.0
2013-04-08 09:50:00,77.73,77.8,77.69,77.74,37900.0,59.2,59.2533,59.1695,59.2076,37900.0
2013-04-08 10:00:00,77.75,78.09,77.75,78.09,21000.0,59.2152,59.4742,59.2152,59.4742,21000.0
2013-04-08 10:10:00,78.12,78.15,78.05,78.05,17700.0,59.497,59.5199,59.4437,59.4437,17700.0
2013-04-08 10:20:00,78.05,78.26,78.05,78.22,15600.0,59.4437,59.6036,59.4437,59.5732,15600.0
2013-04-08 10:30:00,78.27,78.31,78.21,78.26,14600.0,59.6113,59.6417,59.5656,59.6036,14600.0
2013-04-08 10:40:00,78.29,78.37,78.27,78.3,20000.0,59.6265,59.6874,59.6113,59.6341,20000.0
2013-04-08 10:50:00,78.3,78.32,78.19,78.22,15900.0,59.6341,59.6493,59.5503,59.5732,15900.0
2013-04-08 11:00:00,78.25,78.25,78.06,78.16,14200.0,59.596,59.596,59.4513,59.5275,14200.0
2013-04-08 11:10:00,78.18,78.22,78.13,78.2,17500.0,59.5427,59.5732,59.5046,59.5579,17500.0
2013-04-08 11:20:00,78.19,78.21,78.09,78.12,17500.0,59.5503,59.5656,59.4742,59.497,17500.0
2013-04-08 11:30:00,78.13,78.18,78.05,78.12,113500.0,59.5046,59.5427,59.4437,59.497,113500.0
2013-04-08 11:40:00,78.14,78.18,78.09,78.12,21900.0,59.5122,59.5427,59.4742,59.497,21900.0
2013-04-08 11:50:00,78.14,78.21,78.11,78.17,16100.0,59.5122,59.5656,59.4894,59.5351,16100.0
2013-04-08 12:00:00,78.16,78.25,78.16,78.17,17600.0,59.5275,59.596,59.5275,59.5351,17600.0
2013-04-08 12:10:00,78.16,78.16,78.02,78.08,27700.0,59.5275,59.5275,59.4209,59.4666,27700.0
2013-04-08 12:20:00,78.07,78.15,78.05,78.15,18600.0,59.4589,59.5199,59.4437,59.5199,18600.0
2013-04-08 12:30:00,78.15,78.25,78.15,78.23,11800.0,59.5199,59.596,59.5199,59.5808,11800.0
2013-04-08 12:40:00,78.25,78.38,78.23,78.37,17500.0,59.596,59.695,59.5808,59.6874,17500.0
2013-04-08 12:50:00,78.37,78.39,78.34,78.39,15700.0,59.6874,59.7026,59.6646,59.7026,15700.0
2013-04-08 13:00:00,78.39,78.44,78.38,78.42,17500.0,59.7026,59.7407,59.695,59.7255,17500.0
2013-04-08 13:10:00,78.43,78.51,78.42,78.51,21700.0,59.7331,59.794,59.7255,59.794,21700.0
2013-04-08 13:20:00,78.51,78.64,78.51,78.61,57800.0,59.794,59.8931,59.794,59.8702,57800.0
2013-04-08 13:30:00,78.6,78.65,78.53,78.65,47400.0,59.8626,59.9007,59.8093,59.9007,47400.0
2013-04-08 13:40:00,78.64,78.72,78.58,78.72,46500.0,59.8931,59.954,59.8474,59.954,46500.0
2013-04-08 13:50:00,78.71,78.92,78.71,78.92,62500.0,59.9464,60.1063,59.9464,60.1063,62500.0
2013-04-08 14:00:00,78.92,78.92,78.74,78.79,96300.0,60.1063,60.1063,59.9692,60.0073,96300.0
2013-04-08 14:10:00,78.79,78.86,78.78,78.81,25100.0,60.0073,60.0606,59.9997,60.0225,25100.0
2013-04-08 14:20:00,78.82,78.83,78.67,78.79,26200.0,60.0301,60.0378,59.9159,60.0073,26200.0
2013-04-08 14:30:00,78.79,78.83,78.79,78.83,12300.0,60.0073,60.0378,60.0073,60.0378,12300.0
2013-04-08 14:40:00,78.83,78.84,78.71,78.72,19100.0,60.0378,60.0454,59.9464,59.954,19100.0
2013-04-08 14:50:00,78.72,78.76,78.67,78.71,11500.0,59.954,59.9844,59.9159,59.9464,11500.0
2013-04-08 15:00:00,78.71,78.73,78.64,78.66,24100.0,59.9464,59.9616,59.8931,59.9083,24100.0
2013-04-08 15:10:00,78.67,78.72,78.66,78.69,33400.0,59.9159,59.954,59.9083,59.9311,33400.0
2013-04-08 15:20:00,78.7,78.8,78.69,78.76,42500.0,59.9387,60.0149,59.9311,59.9844,42500.0
2013-04-08 15:30:00,78.76,78.83,78.74,78.8,33200.0,59.9844,60.0378,59.9692,60.0149,33200.0
2013-04-08 15:40:00,78.81,78.93,78.8,78.89,86600.0,60.0225,60.1139,60.0149,60.0835,86600.0
2013-04-08 15:50:00,78.89,79.0,78.88,78.98,201000.0,60.0835,60.1672,60.0758,60.152,201000.0
2013-04-09 09:30:00,79.08,79.44,78.84,78.95,109300.0,60.2282,60.5023,60.0454,60.1292,109300.0
2013-04-09 09:40:00,78.95,78.95,78.57,78.61,86900.0,60.1292,60.1292,59.8397,59.8702,86900.0
2013-04-09 09:50:00,78.6,78.69,78.45,78.5,18600.0,59.8626,59.9311,59.7483,59.7864,18600.0
2013-04-09 10:00:00,78.44,78.72,78.43,78.67,33800.0,59.7407,59.954,59.7331,59.9159,33800.0
2013-04-09 10:10:00,78.71,78.85,78.62,78.64,77700.0,59.9464,60.053,59.8778,59.8931,77700.0
2013-04-09 10:20:00,78.64,78.69,78.57,78.66,60300.0,59.8931,59.9311,59.8397,59.9083,60300.0
2013-04-09 10:30:00,78.66,78.73,78.6,78.73,68300.0,59.9083,59.9616,59.8626,59.9616,68300.0
2013-04-09 10:40:00,78.71,78.84,78.67,78.77,117600.0,59.9464,60.0454,59.9159,59.9921,117600.0
2013-04-09 10:50:00,78.77,78.77,78.61,78.68,38300.0,59.9921,59.9921,59.8702,59.9235,38300.0
2013-04-09 11:00:00,78.69,78.72,78.61,78.7,29100.0,59.9311,59.954,59.8702,59.9387,29100.0
2013-04-09 11:10:00,78.71,78.74,78.62,78.65,31900.0,59.9464,59.9692,59.8778,59.9007,31900.0
2013-04-09 11:20:00,78.64,78.8,78.55,78.78,37700.0,59.8931,60.0149,59.8245,59.9997,37700.0
2013-04-09 11:30:00,78.75,78.83,78.64,78.65,15400.0,59.9768,60.0378,59.8931,59.9007,15400.0
2013-04-09 11:40:00,78.64,78.72,78.64,78.65,22800.0,59.8931,59.954,59.8931,59.9007,22800.0
2013-04-09 11:50:00,78.65,78.73,78.63,78.73,22800.0,59.9007,59.9616,59.8854,59.9616,22800.0
2013-04-09 12:00:00,78.73,78.84,78.66,78.66,26000.0,59.9616,60.0454,59.9083,59.9083,26000.0
2013-04-09 12:10:00,78.67,78.81,78.66,78.8,34900.0,59.9159,60.0225,59.9083,60.0149,34900.0
2013-04-09 12:20:00,78.8,78.82,78.74,78.82,13700.0,60.0149,60.0301,59.9692,60.0301,13700.0
2013-04-09 12:30:00,78.82,78.9,78.8,78.82,20100.0,60.0301,60.0911,60.0149,60.0301,20100.0
2013-04-09 12:40:00,78.81,78.81,78.7,78.79,13700.0,60.0225,60.0225,59.9387,60.0073,13700.0
2013-04-09 12:50:00,78.8,78.88,78.73,78.88,26400.0,60.0149,60.0758,59.9616,60.0758,26400.0
2013-04-09 13:00:00,78.88,78.96,78.87,78.95,19600.0,60.0758,60.1368,60.0682,60.1292,19600.0
2013-04-09 13:10:00,78.93,78.98,78.8,78.95,22700.0,60.1139,60.152,60.0149,60.1292,22700.0
2013-04-09 13:20:00,78.94,79.05,78.82,79.02,64200.0,60.1215,60.2053,60.0301,60.1825,64200.0
2013-04-09 13:30:00,79.02,79.16,79.01,79.12,53400.0,60.1825,60.2891,60.1748,60.2586,53400.0
2013-04-09 13:40:00,79.13,79.21,79.07,79.16,48700.0,60.2662,60.3272,60.2205,60.2891,48700.0
2013-04-09 13:50:00,79.15,79.19,79.12,79.15,59100.0,60.2815,60.3119,60.2586,60.2815,59100.0
2013-04-09 14:00:00,79.13,79.18,79.12,79.18,32500.0,60.2662,60.3043,60.2586,60.3043,32500.0
2013-04-09 14:10:00,79.17,79.19,79.12,79.17,27200.0,60.2967,60.3119,60.2586,60.2967,27200.0
2013-04-09 14:20:00,79.17,79.27,79.12,79.24,48200.0,60.2967,60.3729,60.2586,60.35,48200.0
2013-04-09 14:30:00,79.25,79.3,79.19,79.28,36000.0,60.3576,60.3957,60.3119,60.3805,36000.0
2013-04-09 14:40:00,79.27,79.42,79.25,79.33,79000.0,60.3729,60.4871,60.3576,60.4186,79000.0
2013-04-09 14:50:00,79.34,79.35,79.18,79.18,24000.0,60.4262,60.4338,60.3043,60.3043,24000.0
2013-04-09 15:00:00,79.18,79.22,78.94,78.94,45900.0,60.3043,60.3348,60.1215,60.1215,45900.0
2013-04-09 15:10:00,78.93,79.19,78.89,79.17,92500.0,60.1139,60.3119,60.0835,60.2967,92500.0
2013-04-09 15:20:00,79.18,79.25,79.15,79.2,78600.0,60.3043,60.3576,60.2815,60.3196,78600.0
2013-04-09 15:30:00,79.2,79.21,79.13,79.15,80900.0,60.3196,60.3272,60.2662,60.2815,80900.0
2013-04-09 15:40:00,79.15,79.28,79.14,79.23,117800.0,60.2815,60.3805,60.2739,60.3424,117800.0
2013-04-09 15:50:00,79.24,79.28,79.14,79.28,297800.0,60.35,60.3805,60.2739,60.3805,297800.0
2013-04-10 09:30:00,79.48,79.5,79.39,79.43,64900.0,60.5328,60.548,60.4643,60.4947,64900.0
2013-04-10 09:40:00,79.43,79.53,79.39,79.49,38400.0,60.4947,60.5709,60.4643,60.5404,38400.0
2013-04-10 09:50:00,79.52,79.75,79.47,79.74,41900.0,60.5633,60.7384,60.5252,60.7308,41900.0
2013-04-10 10:00:00,79.74,79.79,79.59,79.62,55700.0,60.7308,60.7689,60.6166,60.6394,55700.0
2013-04-10 10:10:00,79.62,79.63,79.52,79.52,27100.0,60.6394,60.647,60.5633,60.5633,27100.0
2013-04-10 10:20:00,79.51,79.84,79.51,79.82,48300.0,60.5557,60.807,60.5557,60.7918,48300.0
2013-04-10 10:30:00,79.82,79.85,79.72,79.77,37500.0,60.7918,60.8146,60.7156,60.7537,37500.0
2013-04-10 10:40:00,79.77,79.91,79.76,79.88,48200.0,60.7537,60.8603,60.7461,60.8374,48200.0
2013-04-10 10:50:00,79.88,79.94,79.79,79.94,37200.0,60.8374,60.8831,60.7689,60.8831,37200.0
2013-04-10 11:00:00,79.95,79.98,79.9,79.94,35800.0,60.8908,60.9136,60.8527,60.8831,35800.0
2013-04-10 11:10:00,79.95,79.98,79.78,79.79,49900.0,60.8908,60.9136,60.7613,60.7689,49900.0
2013-04-10 11:20:00,79.8,79.82,79.73,79.81,31200.0,60.7765,60.7918,60.7232,60.7841,31200.0
2013-04-10 11:30:00,79.81,79.82,79.72,79.76,38900.0,60.7841,60.7918,60.7156,60.7461,38900.0
2013-04-10 11:40:00,79.75,79.85,79.71,79.81,37800.0,60.7384,60.8146,60.708,60.7841,37800.0
2013-04-10 11:50:00,79.82,79.87,79.72,79.74,42200.0,60.7918,60.8298,60.7156,60.7308,42200.0
2013-04-10 12:00:00,79.73,79.73,79.58,79.58,38300.0,60.7232,60.7232,60.609,60.609,38300.0
2013-04-10 12:10:00,79.59,79.65,79.55,79.64,23500.0,60.6166,60.6623,60.5861,60.6547,23500.0
2013-04-10 12:20:00,79.63,79.65,79.55,79.55,28400.0,60.647,60.6623,60.5861,60.5861,28400.0
2013-04-10 12:30:00,79.55,79.65,79.48,79.62,44600.0,60.5861,60.6623,60.5328,60.6394,44600.0
2013-04-10 12:40:00,79.64,79.64,79.54,79.6,28200.0,60.6547,60.6547,60.5785,60.6242,28200.0
2013-04-10 12:50:00,79.59,79.64,79.5,79.6,26100.0,60.6166,60.6547,60.548,60.6242,26100.0
2013-04-10 13:00:00,79.62,79.73,79.59,79.73,27300.0,60.6394,60.7232,60.6166,60.7232,27300.0
2013-04-10 13:10:00,79.71,79.76,79.69,79.73,24200.0,60.708,60.7461,60.6927,60.7232,24200.0
2013-04-10 13:20:00,79.74,79.92,79.71,79.89,29600.0,60.7308,60.8679,60.708,60.8451,29600.0
2013-04-10 13:30:00,79.9,79.96,79.8,79.85,23300.0,60.8527,60.8984,60.7765,60.8146,23300.0
2013-04-10 13:40:00,79.84,79.88,79.8,79.84,25100.0,60.807,60.8374,60.7765,60.807,25100.0
2013-04-10 13:50:00,79.84,79.84,79.75,79.79,37700.0,60.807,60.807,60.7384,60.7689,37700.0
2013-04-10 14:00:00,79.78,79.88,79.78,79.88,24500.0,60.7613,60.8374,60.7613,60.8374,24500.0
2013-04-10 14:10:00,79.89,79.97,79.89,79.94,41800.0,60.8451,60.906,60.8451,60.8831,41800.0
2013-04-10 14:20:00,79.95,79.95,79.75,79.77,38100.0,60.8908,60.8908,60.7384,60.7537,38100.0
2013-04-10 14:30:00,79.77,79.86,79.76,79.83,48000.0,60.7537,60.8222,60.7461,60.7994,48000.0
2013-04-10 14:40:00,79.83,79.86,79.77,79.85,27200.0,60.7994,60.8222,60.7537,60.8146,27200.0
2013-04-10 14:50:00,79.84,79.84,79.78,79.8,27400.0,60.807,60.807,60.7613,60.7765,27400.0
2013-04-10 15:00:00,79.8,79.81,79.75,79.76,31300.0,60.7765,60.7841,60.7384,60.7461,31300.0
2013-04-10 15:10:00,79.75,79.79,79.71,79.71,33500.0,60.7384,60.7689,60.708,60.708,33500.0
2013-04-10 15:20:00,79.71,79.73,79.67,79.67,51700.0,60.708,60.7232,60.6775,60.6775,51700.0
2013-04-10 15:30:00,79.68,79.76,79.62,79.76,61600.0,60.6851,60.7461,60.6394,60.7461,61600.0
2013-04-10 15:40:00,79.76,79.81,79.69,79.76,89100.0,60.7461,60.7841,60.6927,60.7461,89100.0
2013-04-10 15:50:00,79.76,79.89,79.75,79.87,229600.0,60.7461,60.8451,60.7384,60.8298,229600.0
2013-04-11 09:30:00,79.91,79.98,79.82,79.95,36200.0,60.8603,60.9136,60.7918,60.8908,36200.0
2013-04-11 09:40:00,79.97,80.35,79.97,80.32,37600.0,60.906,61.1954,60.906,61.1726,37600.0
2013-04-11 09:50:00,80.31,80.34,80.22,80.27,60000.0,61.1649,61.1878,61.0964,61.1345,60000.0
2013-04-11 10:00:00,80.26,80.48,80.25,80.41,36500.0,61.1269,61.2944,61.1192,61.2411,36500.0
2013-04-11 10:10:00,80.4,80.44,80.33,80.36,25800.0,61.2335,61.264,61.1802,61.203,25800.0
2013-04-11 10:20:00,80.36,80.5,80.33,80.47,19300.0,61.203,61.3096,61.1802,61.2868,19300.0
2013-04-11 10:30:00,80.46,80.5,80.28,80.29,33600.0,61.2792,61.3096,61.1421,61.1497,33600.0
2013-04-11 10:40:00,80.3,80.39,80.27,80.32,19400.0,61.1573,61.2259,61.1345,61.1726,19400.0
2013-04-11 10:50:00,80.32,80.5,80.29,80.48,28400.0,61.1726,61.3096,61.1497,61.2944,28400.0
2013-04-11 11:00:00,80.5,80.51,80.35,80.48,33500.0,61.3096,61.3173,61.1954,61.2944,33500.0
2013-04-11 11:10:00,80.48,80.67,80.46,80.62,38500.0,61.2944,61.4391,61.2792,61.401,38500.0
2013-04-11 11:20:00,80.62,80.7,80.53,80.69,45500.0,61.401,61.462,61.3325,61.4544,45500.0
2013-04-11 11:30:00,80.69,80.73,80.54,80.54,41100.0,61.4544,61.4848,61.3401,61.3401,41100.0
2013-04-11 11:40:00,80.54,80.54,80.44,80.47,35400.0,61.3401,61.3401,61.264,61.2868,35400.0
2013-04-11 11:50:00,80.46,80.59,80.45,80.59,23700.0,61.2792,61.3782,61.2716,61.3782,23700.0
2013-04-11 12:00:00,80.56,80.58,80.45,80.57,16400.0,61.3553,61.3706,61.2716,61.363,16400.0
2013-04-11 12:10:00,80.56,80.57,80.45,80.46,19200.0,61.3553,61.363,61.2716,61.2792,19200.0
2013-04-11 12:20:00,80.45,80.47,80.37,80.42,20600.0,61.2716,61.2868,61.2106,61.2487,20600.0
2013-04-11 12:30:00,80.41,80.46,80.41,80.42,22900.0,61.2411,61.2792,61.2411,61.2487,22900.0
2013-04-11 12:40:00,80.43,80.44,80.39,80.4,15100.0,61.2563,61.264,61.2259,61.2335,15100.0
2013-04-11 12:50:00,80.42,80.44,80.35,80.41,16300.0,61.2487,61.264,61.1954,61.2411,16300.0
2013-04-11 13:00:00,80.43,80.52,80.41,80.43,23700.0,61.2563,61.3249,61.2411,61.2563,23700.0
2013-04-11 13:10:00,80.43,80.45,80.39,80.42,16800.0,61.2563,61.2716,61.2259,61.2487,16800.0
2013-04-11 13:20:00,80.44,80.45,80.4,80.42,15100.0,61.264,61.2716,61.2335,61.2487,15100.0
2013-04-11 13:30:00,80.41,80.47,80.35,80.43,21800.0,61.2411,61.2868,61.1954,61.2563,21800.0
2013-04-11 13:40:00,80.44,80.47,80.35,80.37,36400.0,61.264,61.2868,61.1954,61.2106,36400.0
2013-04-11 13:50:00,80.35,80.36,80.26,80.28,25200.0,61.1954,61.203,61.1269,61.1421,25200.0
2013-04-11 14:00:00,80.3,80.35,80.24,80.34,19800.0,61.1573,61.1954,61.1116,61.1878,19800.0
2013-04-11 14:10:00,80.35,80.36,80.28,80.33,13800.0,61.1954,61.203,61.1421,61.1802,13800.0
2013-04-11 14:20:00,80.33,80.39,80.3,80.38,19000.0,61.1802,61.2259,61.1573,61.2183,19000.0
2013-04-11 14:30:00,80.38,80.49,80.35,80.45,20200.0,61.2183,61.302,61.1954,61.2716,20200.0
2013-04-11 14:40:00,80.45,80.47,80.41,80.43,12800.0,61.2716,61.2868,61.2411,61.2563,12800.0
2013-04-11 14:50:00,80.46,80.47,80.36,80.44,24300.0,61.2792,61.2868,61.203,61.264,24300.0
2013-04-11 15:00:00,80.44,80.45,80.35,80.35,32700.0,61.264,61.2716,61.1954,61.1954,32700.0
2013-04-11 15:10:00,80.35,80.39,80.3,80.3,24200.0,61.1954,61.2259,61.1573,61.1573,24200.0
2013-04-11 15:20:00,80.3,80.31,80.18,80.22,33300.0,61.1573,61.1649,61.0659,61.0964,33300.0
2013-04-11 15:30:00,80.22,80.33,80.22,80.27,42900.0,61.0964,61.1802,61.0964,61.1345,42900.0
2013-04-11 15:40:00,80.28,80.36,80.2,80.33,67400.0,61.1421,61.203,61.0812,61.1802,67400.0
2013-04-11 15:50:00,80.34,80.39,80.27,80.31,129000.0,61.1878,61.2259,61.1345,61.1649,129000.0
2013-04-12 09:30:00,80.24,80.47,80.24,80.42,54300.0,61.1116,61.2868,61.1116,61.2487,54300.0
2013-04-12 09:40:00,80.41,80.42,80.0,80.12,46200.0,61.2411,61.2487,60.9288,61.0202,46200.0
2013-04-12 09:50:00,80.15,80.17,79.87,79.98,25800.0,61.0431,61.0583,60.8298,60.9136,25800.0
2013-04-12 10:00:00,80.01,80.11,79.92,80.08,24000.0,60.9365,61.0126,60.8679,60.9898,24000.0
2013-04-12 10:10:00,80.1,80.24,80.07,80.22,31100.0,61.005,61.1116,60.9822,61.0964,31100.0
2013-04-12 10:20:00,80.22,80.47,80.2,80.45,26000.0,61.0964,61.2868,61.0812,61.2716,26000.0
2013-04-12 10:30:00,80.44,80.51,80.42,80.5,39000.0,61.264,61.3173,61.2487,61.3096,39000.0
2013-04-12 10:40:00,80.51,80.54,80.34,80.4,31100.0,61.3173,61.3401,61.1878,61.2335,31100.0
2013-04-12 10:50:00,80.38,80.55,80.38,80.44,26100.0,61.2183,61.3477,61.2183,61.264,26100.0
2013-04-12 11:00:00,80.45,80.48,80.32,80.33,48900.0,61.2716,61.2944,61.1726,61.1802,48900.0
2013-04-12 11:10:00,80.35,80.4,80.33,80.38,16600.0,61.1954,61.2335,61.1802,61.2183,16600.0
2013-04-12 11:20:00,80.37,80.47,80.34,80.44,44500.0,61.2106,61.2868,61.1878,61.264,44500.0
2013-04-12 11:30:00,80.44,80.55,80.36,80.51,34700.0,61.264,61.3477,61.203,61.3173,34700.0
2013-04-12 11:40:00,80.5,80.57,80.48,80.57,22200.0,61.3096,61.363,61.2944,61.363,22200.0
2013-04-12 11:50:00,80.57,80.64,80.53,80.59,26400.0,61.363,61.4163,61.3325,61.3782,26400.0
2013-04-12 12:00:00,80.56,80.6,80.49,80.59,27500.0,61.3553,61.3858,61.302,61.3782,27500.0
2013-04-12 12:10:00,80.57,80.57,80.49,80.54,21100.0,61.363,61.363,61.302,61.3401,21100.0
2013-04-12 12:20:00,80.53,80.55,80.49,80.5,20900.0,61.3325,61.3477,61.302,61.3096,20900.0
2013-04-12 12:30:00,80.51,80.55,80.5,80.54,16500.0,61.3173,61.3477,61.3096,61.3401,16500.0
2013-04-12 12:40:00,80.54,80.57,80.5,80.52,18200.0,61.3401,61.363,61.3096,61.3249,18200.0
2013-04-12 12:50:00,80.51,80.61,80.48,80.58,21100.0,61.3173,61.3934,61.2944,61.3706,21100.0
2013-04-12 13:00:00,80.59,80.6,80.55,80.58,20100.0,61.3782,61.3858,61.3477,61.3706,20100.0
2013-04-12 13:10:00,80.58,80.59,80.44,80.48,20600.0,61.3706,61.3782,61.264,61.2944,20600.0
2013-04-12 13:20:00,80.48,80.51,80.46,80.51,18500.0,61.2944,61.3173,61.2792,61.3173,18500.0
2013-04-12 13:30:00,80.53,80.55,80.5,80.54,16100.0,61.3325,61.3477,61.3096,61.3401,16100.0
2013-04-12 13:40:00,80.54,80.63,80.53,80.56,36800.0,61.3401,61.4087,61.3325,61.3553,36800.0
2013-04-12 13:50:00,80.57,80.57,80.52,80.53,25800.0,61.363,61.363,61.3249,61.3325,25800.0
2013-04-12 14:00:00,80.53,80.58,80.51,80.55,35100.0,61.3325,61.3706,61.3173,61.3477,35100.0
2013-04-12 14:10:00,80.56,80.57,80.5,80.56,24100.0,61.3553,61.363,61.3096,61.3553,24100.0
2013-04-12 14:20:00,80.54,80.58,80.53,80.54,21700.0,61.3401,61.3706,61.3325,61.3401,21700.0
2013-04-12 14:30:00,80.54,80.6,80.51,80.57,46700.0,61.3401,61.3858,61.3173,61.363,46700.0
2013-04-12 14:40:00,80.58,80.66,80.57,80.64,24700.0,61.3706,61.4315,61.363,61.4163,24700.0
2013-04-12 14:50:00,80.64,80.65,80.52,80.57,28200.0,61.4163,61.4239,61.3249,61.363,28200.0
2013-04-12 15:00:00,80.56,80.61,80.55,80.58,34800.0,61.3553,61.3934,61.3477,61.3706,34800.0
2013-04-12 15:10:00,80.58,80.62,80.56,80.6,59400.0,61.3706,61.401,61.3553,61.3858,59400.0
2013-04-12 15:20:00,80.6,80.6,80.55,80.57,43300.0,61.3858,61.3858,61.3477,61.363,43300.0
2013-04-12 15:30:00,80.57,80.59,80.49,80.56,47100.0,61.363,61.3782,61.302,61.3553,47100.0
2013-04-12 15:40:00,80.55,80.66,80.5,80.66,78700.0,61.3477,61.4315,61.3096,61.4315,78700.0
2013-04-12 15:50:00,80.66,80.68,80.56,80.68,171000.0,61.4315,61.4467,61.3553,61.4467,171000.0
2013-04-15 09:30:00,80.63,80.84,80.27,80.82,102100.0,61.4087,61.5686,61.1345,61.5534,102100.0
2013-04-15 09:40:00,80.82,80.93,80.63,80.68,75300.0,61.5534,61.6371,61.4087,61.4467,75300.0
2013-04-15 09:50:00,80.63,80.91,80.51,80.88,50100.0,61.4087,61.6219,61.3173,61.5991,50100.0
2013-04-15 10:00:00,80.88,80.9,80.58,80.69,43700.0,61.5991,61.6143,61.3706,61.4544,43700.0
2013-04-15 10:10:00,80.69,80.85,80.65,80.76,26800.0,61.4544,61.5762,61.4239,61.5077,26800.0
2013-04-15 10:20:00,80.76,80.76,80.55,80.66,30200.0,61.5077,61.5077,61.3477,61.4315,30200.0
2013-04-15 10:30:00,80.64,80.74,80.6,80.67,26000.0,61.4163,61.4924,61.3858,61.4391,26000.0
2013-04-15 10:40:00,80.69,80.69,80.54,80.6,100800.0,61.4544,61.4544,61.3401,61.3858,100800.0
2013-04-15 10:50:00,80.62,80.79,80.6,80.77,17100.0,61.401,61.5305,61.3858,61.5153,17100.0
2013-04-15 11:00:00,80.75,80.76,80.62,80.64,15900.0,61.5001,61.5077,61.401,61.4163,15900.0
2013-04-15 11:10:00,80.61,80.62,80.51,80.54,36600.0,61.3934,61.401,61.3173,61.3401,36600.0
2013-04-15 11:20:00,80.56,80.59,80.36,80.47,36300.0,61.3553,61.3782,61.203,61.2868,36300.0
2013-04-15 11:30:00,80.47,80.6,80.4,80.53,13500.0,61.2868,61.3858,61.2335,61.3325,13500.0
2013-04-15 11:40:00,80.54,80.61,80.5,80.5,16500.0,61.3401,61.3934,61.3096,61.3096,16500.0
2013-04-15 11:50:00,80.5,80.5,80.15,80.2,46100.0,61.3096,61.3096,61.0431,61.0812,46100.0
2013-04-15 12:00:00,80.21,80.29,80.17,80.28,25000.0,61.0888,61.1497,61.0583,61.1421,25000.0
2013-04-15 12:10:00,80.28,80.31,80.2,80.2,15200.0,61.1421,61.1649,61.0812,61.0812,15200.0
2013-04-15 12:20:00,80.21,80.23,80.1,80.13,7000.0,61.0888,61.104,61.005,61.0279,7000.0
2013-04-15 12:30:00,80.14,80.14,80.0,80.05,28900.0,61.0355,61.0355,60.9288,60.9669,28900.0
2013-04-15 12:40:00,80.03,80.07,79.85,79.97,23300.0,60.9517,60.9822,60.8146,60.906,23300.0
2013-04-15 12:50:00,79.97,79.98,79.71,79.91,27500.0,60.906,60.9136,60.708,60.8603,27500.0
2013-04-15 13:00:00,79.9,79.99,79.85,79.99,25100.0,60.8527,60.9212,60.8146,60.9212,25100.0
2013-04-15 13:10:00,79.99,80.08,79.95,79.99,24500.0,60.9212,60.9898,60.8908,60.9212,24500.0
2013-04-15 13:20:00,79.98,80.19,79.94,80.17,36500.0,60.9136,61.0735,60.8831,61.0583,36500.0
2013-04-15 13:30:00,80.18,80.24,80.14,80.19,28400.0,61.0659,61.1116,61.0355,61.0735,28400.0
2013-04-15 13:40:00,80.2,80.2,80.09,80.2,21400.0,61.0812,61.0812,60.9974,61.0812,21400.0
2013-04-15 13:50:00,80.2,80.24,80.1,80.1,30500.0,61.0812,61.1116,61.005,61.005,30500.0
2013-04-15 14:00:00,80.11,80.12,79.91,80.05,20600.0,61.0126,61.0202,60.8603,60.9669,20600.0
2013-04-15 14:10:00,80.05,80.09,79.95,80.01,34100.0,60.9669,60.9974,60.8908,60.9365,34100.0
2013-04-15 14:20:00,80.02,80.13,79.93,79.96,28900.0,60.9441,61.0279,60.8755,60.8984,28900.0
2013-04-15 14:30:00,79.96,80.0,79.9,79.95,15600.0,60.8984,60.9288,60.8527,60.8908,15600.0
2013-04-15 14:40:00,79.93,80.28,79.92,80.25,36500.0,60.8755,61.1421,60.8679,61.1192,36500.0
2013-04-15 14:50:00,80.28,80.28,79.96,80.02,48200.0,61.1421,61.1421,60.8984,60.9441,48200.0
2013-04-15 15:00:00,80.03,80.12,79.84,79.87,56300.0,60.9517,61.0202,60.807,60.8298,56300.0
2013-04-15 15:10:00,79.89,80.0,79.8,79.94,43500.0,60.8451,60.9288,60.7765,60.8831,43500.0
2013-04-15 15:20:00,79.93,80.0,79.82,79.82,51700.0,60.8755,60.9288,60.7918,60.7918,51700.0
2013-04-15 15:30:00,79.83,79.9,79.6,79.67,89800.0,60.7994,60.8527,60.6242,60.6775,89800.0
2013-04-15 15:40:00,79.68,79.91,79.66,79.72,118200.0,60.6851,60.8603,60.6699,60.7156,118200.0
2013-04-15 15:50:00,79.72,79.85,79.43,79.43,215600.0,60.7156,60.8146,60.4947,60.4947,215600.0
2013-04-16 09:30:00,79.81,79.81,79.11,79.63,94100.0,60.7841,60.7841,60.251,60.647,94100.0
2013-04-16 09:40:00,79.62,79.74,79.48,79.64,43300.0,60.6394,60.7308,60.5328,60.6547,43300.0
2013-04-16 09:50:00,79.65,79.76,79.52,79.74,42200.0,60.6623,60.7461,60.5633,60.7308,42200.0
2013-04-16 10:00:00,79.76,79.84,79.57,79.6,62400.0,60.7461,60.807,60.6014,60.6242,62400.0
2013-04-16 10:10:00,79.59,79.72,79.57,79.57,55400.0,60.6166,60.7156,60.6014,60.6014,55400.0
2013-04-16 10:20:00,79.56,79.67,79.56,79.59,45300.0,60.5937,60.6775,60.5937,60.6166,45300.0
2013-04-16 10:30:00,79.59,79.76,79.58,79.73,32800.0,60.6166,60.7461,60.609,60.7232,32800.0
2013-04-16 10:40:00,79.72,79.8,79.67,79.79,61900.0,60.7156,60.7765,60.6775,60.7689,61900.0
2013-04-16 10:50:00,79.8,79.88,79.75,79.83,50100.0,60.7765,60.8374,60.7384,60.7994,50100.0
2013-04-16 11:00:00,79.85,79.88,79.8,79.88,46100.0,60.8146,60.8374,60.7765,60.8374,46100.0
2013-04-16 11:10:00,79.88,80.08,79.78,80.04,51700.0,60.8374,60.9898,60.7613,60.9593,51700.0
2013-04-16 11:20:00,80.04,80.19,80.01,80.17,20500.0,60.9593,61.0735,60.9365,61.0583,20500.0
2013-04-16 11:30:00,80.18,80.26,80.15,80.23,16800.0,61.0659,61.1269,61.0431,61.104,16800.0
2013-04-16 11:40:00,80.22,80.3,80.2,80.21,25700.0,61.0964,61.1573,61.0812,61.0888,25700.0
2013-04-16 11:50:00,80.21,80.3,80.18,80.27,21100.0,61.0888,61.1573,61.0659,61.1345,21100.0
2013-04-16 12:00:00,80.27,80.32,80.19,80.21,39700.0,61.1345,61.1726,61.0735,61.0888,39700.0
2013-04-16 12:10:00,80.22,80.23,80.14,80.14,12000.0,61.0964,61.104,61.0355,61.0355,12000.0
2013-04-16 12:20:00,80.14,80.22,80.13,80.21,15200.0,61.0355,61.0964,61.0279,61.0888,15200.0
2013-04-16 12:30:00,80.22,80.25,80.19,80.22,15500.0,61.0964,61.1192,61.0735,61.0964,15500.0
2013-04-16 12:40:00,80.22,80.31,80.22,80.29,19800.0,61.0964,61.1649,61.0964,61.1497,19800.0
2013-04-16 12:50:00,80.3,80.39,80.25,80.33,29500.0,61.1573,61.2259,61.1192,61.1802,29500.0
2013-04-16 13:00:00,80.32,80.36,80.32,80.32,21700.0,61.1726,61.203,61.1726,61.1726,21700.0
2013-04-16 13:10:00,80.32,80.35,80.23,80.23,12200.0,61.1726,61.1954,61.104,61.104,12200.0
2013-04-16 13:20:00,80.27,80.32,80.27,80.29,15300.0,61.1345,61.1726,61.1345,61.1497,15300.0
2013-04-16 13:30:00,80.29,80.37,80.28,80.29,16400.0,61.1497,61.2106,61.1421,61.1497,16400.0
2013-04-16 13:40:00,80.29,80.34,80.26,80.34,23000.0,61.1497,61.1878,61.1269,61.1878,23000.0
2013-04-16 13:50:00,80.35,80.36,80.31,80.31,19800.0,61.1954,61.203,61.1649,61.1649,19800.0
2013-04-16 14:00:00,80.3,80.38,80.3,80.38,21700.0,61.1573,61.2183,61.1573,61.2183,21700.0
2013-04-16 14:10:00,80.39,80.4,80.29,80.31,27200.0,61.2259,61.2335,61.1497,61.1649,27200.0
2013-04-16 14:20:00,80.3,80.35,80.24,80.31,45800.0,61.1573,61.1954,61.1116,61.1649,45800.0
2013-04-16 14:30:00,80.31,80.31,80.23,80.3,18400.0,61.1649,61.1649,61.104,61.1573,18400.0
2013-04-16 14:40:00,80.29,80.34,80.28,80.32,17400.0,61.1497,61.1878,61.1421,61.1726,17400.0
2013-04-16 14:50:00,80.31,80.34,80.19,80.2,18400.0,61.1649,61.1878,61.0735,61.0812,18400.0
2013-04-16 15:00:00,80.19,80.27,80.19,80.25,21400.0,61.0735,61.1345,61.0735,61.1192,21400.0
2013-04-16 15:10:00,80.24,80.39,80.24,80.29,26500.0,61.1116,61.2259,61.1116,61.1497,26500.0
2013-04-16 15:20:00,80.3,80.42,80.3,80.41,34900.0,61.1573,61.2487,61.1573,61.2411,34900.0
2013-04-16 15:30:00,80.4,80.5,80.4,80.48,58800.0,61.2335,61.3096,61.2335,61.2944,58800.0
2013-04-16 15:40:00,80.46,80.57,80.46,80.51,60600.0,61.2792,61.363,61.2792,61.3173,60600.0
2013-04-16 15:50:00,80.51,80.62,80.43,80.59,199600.0,61.3173,61.401,61.2563,61.3782,199600.0
2013-04-17 09:30:00,79.98,80.05,79.6,79.93,117300.0,60.9136,60.9669,60.6242,60.8755,117300.0
2013-04-17 09:40:00,79.88,80.15,79.82,80.1,56900.0,60.8374,61.0431,60.7918,61.005,56900.0
2013-04-17 09:50:00,80.12,80.2,79.9,79.95,34500.0,61.0202,61.0812,60.8527,60.8908,34500.0
2013-04-17 10:00:00,79.91,80.04,79.87,79.95,23600.0,60.8603,60.9593,60.8298,60.8908,23600.0
2013-04-17 10:10:00,79.99,80.0,79.86,79.94,35600.0,60.9212,60.9288,60.8222,60.8831,35600.0
2013-04-17 10:20:00,79.95,80.09,79.9,79.98,61800.0,60.8908,60.9974,60.8527,60.9136,61800.0
2013-04-17 10:30:00,79.98,80.0,79.83,79.91,41700.0,60.9136,60.9288,60.7994,60.8603,41700.0
2013-04-17 10:40:00,79.9,79.98,79.82,79.88,25900.0,60.8527,60.9136,60.7918,60.8374,25900.0
2013-04-17 10:50:00,79.89,79.91,79.66,79.68,51100.0,60.8451,60.8603,60.6699,60.6851,51100.0
2013-04-17 11:00:00,79.68,79.82,79.68,79.78,32400.0,60.6851,60.7918,60.6851,60.7613,32400.0
2013-04-17 11:10:00,79.79,79.81,79.64,79.72,23900.0,60.7689,60.7841,60.6547,60.7156,23900.0
2013-04-17 11:20:00,79.75,79.85,79.7,79.74,22700.0,60.7384,60.8146,60.7004,60.7308,22700.0
2013-04-17 11:30:00,79.74,79.81,79.63,79.76,26600.0,60.7308,60.7841,60.647,60.7461,26600.0
2013-04-17 11:40:00,79.76,79.81,79.72,79.77,23600.0,60.7461,60.7841,60.7156,60.7537,23600.0
2013-04-17 11:50:00,79.78,79.8,79.71,79.75,33700.0,60.7613,60.7765,60.708,60.7384,33700.0
2013-04-17 12:00:00,79.75,79.8,79.7,79.71,25300.0,60.7384,60.7765,60.7004,60.708,25300.0
2013-04-17 12:10:00,79.71,79.77,79.59,79.75,21700.0,60.708,60.7537,60.6166,60.7384,21700.0
2013-04-17 12:20:00,79.75,79.75,79.51,79.54,41600.0,60.7384,60.7384,60.5557,60.5785,41600.0
2013-04-17 12:30:00,79.52,79.7,79.52,79.67,16200.0,60.5633,60.7004,60.5633,60.6775,16200.0
2013-04-17 12:40:00,79.63,79.67,79.54,79.54,59700.0,60.647,60.6775,60.5785,60.5785,59700.0
2013-04-17 12:50:00,79.55,79.67,79.52,79.63,51600.0,60.5861,60.6775,60.5633,60.647,51600.0
2013-04-17 13:00:00,79.64,79.73,79.6,79.63,21700.0,60.6547,60.7232,60.6242,60.647,21700.0
2013-04-17 13:10:00,79.61,79.67,79.59,79.65,29600.0,60.6318,60.6775,60.6166,60.6623,29600.0
2013-04-17 13:20:00,79.66,79.78,79.64,79.74,26500.0,60.6699,60.7613,60.6547,60.7308,26500.0
2013-04-17 13:30:00,79.74,79.87,79.73,79.82,15500.0,60.7308,60.8298,60.7232,60.7918,15500.0
2013-04-17 13:40:00,79.83,79.93,79.83,79.86,18200.0,60.7994,60.8755,60.7994,60.8222,18200.0
2013-04-17 13:50:00,79.86,79.9,79.8,79.82,21200.0,60.8222,60.8527,60.7765,60.7918,21200.0
2013-04-17 14:00:00,79.83,79.91,79.79,79.84,22800.0,60.7994,60.8603,60.7689,60.807,22800.0
2013-04-17 14:10:00,79.87,79.91,79.78,79.78,17800.0,60.8298,60.8603,60.7613,60.7613,17800.0
2013-04-17 14:20:00,79.75,79.86,79.73,79.82,23900.0,60.7384,60.8222,60.7232,60.7918,23900.0
2013-04-17 14:30:00,79.82,79.82,79.73,79.75,17200.0,60.7918,60.7918,60.7232,60.7384,17200.0
2013-04-17 14:40:00,79.74,79.76,79.6,79.66,171700.0,60.7308,60.7461,60.6242,60.6699,171700.0
2013-04-17 14:50:00,79.65,79.81,79.6,79.75,21300.0,60.6623,60.7841,60.6242,60.7384,21300.0
2013-04-17 15:00:00,79.76,79.85,79.69,79.84,23400.0,60.7461,60.8146,60.6927,60.807,23400.0
2013-04-17 15:10:00,79.82,80.02,79.74,79.91,32100.0,60.7918,60.9441,60.7308,60.8603,32100.0
2013-04-17 15:20:00,79.91,79.93,79.8,79.88,23700.0,60.8603,60.8755,60.7765,60.8374,23700.0
2013-04-17 15:30:00,79.86,79.87,79.74,79.8,40600.0,60.8222,60.8298,60.7308,60.7765,40600.0
2013-04-17 15:40:00,79.79,79.88,79.75,79.86,50800.0,60.7689,60.8374,60.7384,60.8222,50800.0
2013-04-17 15:50:00,79.86,79.9,79.78,79.78,132600.0,60.8222,60.8527,60.7613,60.7613,132600.0
2013-04-18 09:30:00,79.93,80.02,79.66,79.66,54500.0,60.8755,60.9441,60.6699,60.6699,54500.0
2013-04-18 09:40:00,79.74,79.79,79.56,79.61,39100.0,60.7308,60.7689,60.5937,60.6318,39100.0
2013-04-18 09:50:00,79.63,79.65,79.23,79.36,45800.0,60.647,60.6623,60.3424,60.4414,45800.0
2013-04-18 10:00:00,79.36,79.4,79.13,79.27,43500.0,60.4414,60.4719,60.2662,60.3729,43500.0
2013-04-18 10:10:00,79.26,79.45,79.19,79.21,42100.0,60.3653,60.51,60.3119,60.3272,42100.0
2013-04-18 10:20:00,79.2,79.35,79.08,79.35,43700.0,60.3196,60.4338,60.2282,60.4338,43700.0
2013-04-18 10:30:00,79.35,79.49,79.31,79.42,44500.0,60.4338,60.5404,60.4033,60.4871,44500.0
2013-04-18 10:40:00,79.4,79.52,79.34,79.48,35100.0,60.4719,60.5633,60.4262,60.5328,35100.0
2013-04-18 10:50:00,79.52,79.65,79.5,79.57,32600.0,60.5633,60.6623,60.548,60.6014,32600.0
2013-04-18 11:00:00,79.57,79.58,79.39,79.41,38900.0,60.6014,60.609,60.4643,60.4795,38900.0
2013-04-18 11:10:00,79.4,79.7,79.38,79.56,66400.0,60.4719,60.7004,60.4566,60.5937,66400.0
2013-04-18 11:20:00,79.53,79.75,79.52,79.56,84200.0,60.5709,60.7384,60.5633,60.5937,84200.0
2013-04-18 11:30:00,79.58,79.8,79.58,79.74,44900.0,60.609,60.7765,60.609,60.7308,44900.0
2013-04-18 11:40:00,79.73,79.73,79.53,79.54,35300.0,60.7232,60.7232,60.5709,60.5785,35300.0
2013-04-18 11:50:00,79.55,79.63,79.41,79.54,25900.0,60.5861,60.647,60.4795,60.5785,25900.0
2013-04-18 12:00:00,79.54,79.55,79.39,79.42,15100.0,60.5785,60.5861,60.4643,60.4871,15100.0
2013-04-18 12:10:00,79.44,79.45,79.34,79.36,25500.0,60.5023,60.51,60.4262,60.4414,25500.0
2013-04-18 12:20:00,79.35,79.5,79.34,79.45,23900.0,60.4338,60.548,60.4262,60.51,23900.0
2013-04-18 12:30:00,79.43,79.5,79.4,79.44,24600.0,60.4947,60.548,60.4719,60.5023,24600.0
2013-04-18 12:40:00,79.42,79.5,79.41,79.5,65800.0,60.4871,60.548,60.4795,60.548,65800.0
2013-04-18 12:50:00,79.5,79.54,79.39,79.42,27900.0,60.548,60.5785,60.4643,60.4871,27900.0
2013-04-18 13:00:00,79.43,79.5,79.4,79.48,30200.0,60.4947,60.548,60.4719,60.5328,30200.0
2013-04-18 13:10:00,79.48,79.55,79.48,79.53,32700.0,60.5328,60.5861,60.5328,60.5709,32700.0
2013-04-18 13:20:00,79.53,79.6,79.49,79.6,27400.0,60.5709,60.6242,60.5404,60.6242,27400.0
2013-04-18 13:30:00,79.6,79.7,79.59,79.69,43500.0,60.6242,60.7004,60.6166,60.6927,43500.0
2013-04-18 13:40:00,79.69,79.75,79.69,79.72,40000.0,60.6927,60.7384,60.6927,60.7156,40000.0
2013-04-18 13:50:00,79.73,79.8,79.71,79.79,32900.0,60.7232,60.7765,60.708,60.7689,32900.0
2013-04-18 14:00:00,79.79,79.9,79.75,79.75,36200.0,60.7689,60.8527,60.7384,60.7384,36200.0
2013-04-18 14:10:00,79.75,79.75,79.64,79.66,21800.0,60.7384,60.7384,60.6547,60.6699,21800.0
2013-04-18 14:20:00,79.65,79.68,79.58,79.64,40500.0,60.6623,60.6851,60.609,60.6547,40500.0
2013-04-18 14:30:00,79.63,79.77,79.63,79.75,55900.0,60.647,60.7537,60.647,60.7384,55900.0
2013-04-18 14:40:00,79.75,79.8,79.66,79.73,39600.0,60.7384,60.7765,60.6699,60.7232,39600.0
2013-04-18 14:50:00,79.73,79.75,79.59,79.68,70200.0,60.7232,60.7384,60.6166,60.6851,70200.0
2013-04-18 15:00:00,79.68,79.8,79.68,79.79,48000.0,60.6851,60.7765,60.6851,60.7689,48000.0
2013-04-18 15:10:00,79.8,80.0,79.78,79.99,51500.0,60.7765,60.9288,60.7613,60.9212,51500.0
2013-04-18 15:20:00,79.96,80.0,79.92,79.94,59000.0,60.8984,60.9288,60.8679,60.8831,59000.0
2013-04-18 15:30:00,79.96,80.0,79.96,79.96,51300.0,60.8984,60.9288,60.8984,60.8984,51300.0
2013-04-18 15:40:00,79.96,80.1,79.96,80.06,111700.0,60.8984,61.005,60.8984,60.9745,111700.0
2013-04-18 15:50:00,80.05,80.09,79.8,80.06,262300.0,60.9669,60.9974,60.7765,60.9745,262300.0
2013-04-19 09:30:00,80.34,81.0,80.12,80.98,266700.0,61.1878,61.6905,61.0202,61.6752,266700.0
2013-04-19 09:40:00,80.92,80.94,80.49,80.59,45700.0,61.6295,61.6448,61.302,61.3782,45700.0
2013-04-19 09:50:00,80.57,80.74,80.5,80.71,32800.0,61.363,61.4924,61.3096,61.4696,32800.0
2013-04-19 10:00:00,80.73,81.05,80.72,80.9,58100.0,61.4848,61.7285,61.4772,61.6143,58100.0
2013-04-19 10:10:00,80.89,80.89,80.68,80.8,32800.0,61.6067,61.6067,61.4467,61.5381,32800.0
2013-04-19 10:20:00,80.82,80.9,80.72,80.88,26700.0,61.5534,61.6143,61.4772,61.5991,26700.0
2013-04-19 10:30:00,80.89,80.95,80.78,80.93,75900.0,61.6067,61.6524,61.5229,61.6371,75900.0
2013-04-19 10:40:00,80.94,81.02,80.88,80.98,33900.0,61.6448,61.7057,61.5991,61.6752,33900.0
2013-04-19 10:50:00,80.96,81.06,80.85,81.03,60700.0,61.66,61.7361,61.5762,61.7133,60700.0
2013-04-19 11:00:00,81.03,81.4,80.97,81.38,72400.0,61.7133,61.9951,61.6676,61.9799,72400.0
2013-04-19 11:10:00,81.37,81.41,81.26,81.33,40300.0,61.9722,62.0027,61.8885,61.9418,40300.0
2013-04-19 11:20:00,81.32,81.36,81.24,81.26,17900.0,61.9342,61.9646,61.8732,61.8885,17900.0
2013-04-19 11:30:00,81.26,81.28,81.17,81.17,25700.0,61.8885,61.9037,61.8199,61.8199,25700.0
2013-04-19 11:40:00,81.15,81.29,81.12,81.19,33500.0,61.8047,61.9113,61.7818,61.8352,33500.0
2013-04-19 11:50:00,81.2,81.3,81.16,81.19,21300.0,61.8428,61.9189,61.8123,61.8352,21300.0
2013-04-19 12:00:00,81.2,81.23,81.14,81.23,24800.0,61.8428,61.8656,61.7971,61.8656,24800.0
2013-04-19 12:10:00,81.24,81.3,81.14,81.18,29100.0,61.8732,61.9189,61.7971,61.8275,29100.0
2013-04-19 12:20:00,81.19,81.26,81.13,81.24,25900.0,61.8352,61.8885,61.7895,61.8732,25900.0
2013-04-19 12:30:00,81.24,81.29,81.03,81.04,22900.0,61.8732,61.9113,61.7133,61.7209,22900.0
2013-04-19 12:40:00,81.03,81.16,81.03,81.09,25100.0,61.7133,61.8123,61.7133,61.759,25100.0
2013-04-19 12:50:00,81.08,81.25,81.07,81.21,19400.0,61.7514,61.8809,61.7438,61.8504,19400.0
2013-04-19 13:00:00,81.22,81.24,81.08,81.09,19700.0,61.858,61.8732,61.7514,61.759,19700.0
2013-04-19 13:10:00,81.1,81.17,81.06,81.09,17000.0,61.7666,61.8199,61.7361,61.759,17000.0
2013-04-19 13:20:00,81.09,81.28,81.06,81.19,36300.0,61.759,61.9037,61.7361,61.8352,36300.0
2013-04-19 13:30:00,81.2,81.24,81.15,81.18,16700.0,61.8428,61.8732,61.8047,61.8275,16700.0
2013-04-19 13:40:00,81.19,81.22,81.12,81.22,20900.0,61.8352,61.858,61.7818,61.858,20900.0
2013-04-19 13:50:00,81.19,81.21,81.1,81.1,28500.0,61.8352,61.8504,61.7666,61.7666,28500.0
2013-04-19 14:00:00,81.1,81.19,81.09,81.15,18100.0,61.7666,61.8352,61.759,61.8047,18100.0
2013-04-19 14:10:00,81.14,81.2,81.11,81.14,18300.0,61.7971,61.8428,61.7742,61.7971,18300.0
2013-04-19 14:20:00,81.14,81.16,81.09,81.09,19200.0,61.7971,61.8123,61.759,61.759,19200.0
2013-04-19 14:30:00,81.09,81.26,81.07,81.11,25100.0,61.759,61.8885,61.7438,61.7742,25100.0
2013-04-19 14:40:00,81.12,81.16,81.0,81.05,32500.0,61.7818,61.8123,61.6905,61.7285,32500.0
2013-04-19 14:50:00,81.04,81.16,81.04,81.05,19100.0,61.7209,61.8123,61.7209,61.7285,19100.0
2013-04-19 15:00:00,81.05,81.16,80.94,81.1,41500.0,61.7285,61.8123,61.6448,61.7666,41500.0
2013-04-19 15:10:00,81.09,81.11,80.99,81.02,32500.0,61.759,61.7742,61.6828,61.7057,32500.0
2013-04-19 15:20:00,81.01,81.12,81.01,81.07,55200.0,61.6981,61.7818,61.6981,61.7438,55200.0
2013-04-19 15:30:00,81.08,81.12,81.03,81.04,64700.0,61.7514,61.7818,61.7133,61.7209,64700.0
2013-04-19 15:40:00,81.05,81.13,81.01,81.05,77100.0,61.7285,61.7895,61.6981,61.7285,77100.0
2013-04-19 15:50:00,81.06,81.12,81.0,81.05,197600.0,61.7361,61.7818,61.6905,61.7285,197600.0
2013-04-22 09:30:00,81.39,81.5,81.06,81.19,96000.0,61.9875,62.0713,61.7361,61.8352,96000.0
2013-04-22 09:40:00,81.24,81.5,81.2,81.3,72600.0,61.8732,62.0713,61.8428,61.9189,72600.0
2013-04-22 09:50:00,81.3,81.58,81.29,81.56,54800.0,61.9189,62.1322,61.9113,62.117,54800.0
2013-04-22 10:00:00,81.54,81.55,81.14,81.15,32900.0,62.1017,62.1093,61.7971,61.8047,32900.0
2013-04-22 10:10:00,81.14,81.17,80.94,80.95,30100.0,61.7971,61.8199,61.6448,61.6524,30100.0
2013-04-22 10:20:00,80.98,81.05,80.89,81.05,25500.0,61.6752,61.7285,61.6067,61.7285,25500.0
2013-04-22 10:30:00,81.03,81.03,80.84,80.94,17600.0,61.7133,61.7133,61.5686,61.6448,17600.0
2013-04-22 10:40:00,80.95,81.1,80.91,81.03,16900.0,61.6524,61.7666,61.6219,61.7133,16900.0
2013-04-22 10:50:00,81.0,81.03,80.86,80.89,8700.0,61.6905,61.7133,61.5838,61.6067,8700.0
2013-04-22 11:00:00,80.9,80.91,80.87,80.88,8500.0,61.6143,61.6219,61.5914,61.5991,8500.0
2013-04-22 11:10:00,80.87,80.88,80.63,80.72,25700.0,61.5914,61.5991,61.4087,61.4772,25700.0
2013-04-22 11:20:00,80.73,80.73,80.6,80.66,10300.0,61.4848,61.4848,61.3858,61.4315,10300.0
2013-04-22 11:30:00,80.66,80.74,80.65,80.72,15100.0,61.4315,61.4924,61.4239,61.4772,15100.0
2013-04-22 11:40:00,80.73,80.74,80.57,80.59,13600.0,61.4848,61.4924,61.363,61.3782,13600.0
2013-04-22 11:50:00,80.59,80.74,80.59,80.71,13700.0,61.3782,61.4924,61.3782,61.4696,13700.0
2013-04-22 12:00:00,80.72,80.79,80.68,80.76,36800.0,61.4772,61.5305,61.4467,61.5077,36800.0
2013-04-22 12:10:00,80.76,80.98,80.72,80.94,53900.0,61.5077,61.6752,61.4772,61.6448,53900.0
2013-04-22 12:20:00,80.94,81.01,80.88,80.93,48100.0,61.6448,61.6981,61.5991,61.6371,48100.0
2013-04-22 12:30:00,80.93,80.99,80.88,80.98,36500.0,61.6371,61.6828,61.5991,61.6752,36500.0
2013-04-22 12:40:00,81.0,81.02,80.9,80.98,17400.0,61.6905,61.7057,61.6143,61.6752,17400.0
2013-04-22 12:50:00,80.99,81.03,80.97,80.99,13100.0,61.6828,61.7133,61.6676,61.6828,13100.0
2013-04-22 13:00:00,80.96,81.06,80.96,81.01,19800.0,61.66,61.7361,61.66,61.6981,19800.0
2013-04-22 13:10:00,81.01,81.04,80.96,81.02,11900.0,61.6981,61.7209,61.66,61.7057,11900.0
2013-04-22 13:20:00,81.0,81.05,80.97,81.02,8400.0,61.6905,61.7285,61.6676,61.7057,8400.0
2013-04-22 13:30:00,81.04,81.16,81.01,81.11,25000.0,61.7209,61.8123,61.6981,61.7742,25000.0
2013-04-22 13:40:00,81.11,81.23,81.09,81.17,34800.0,61.7742,61.8656,61.759,61.8199,34800.0
2013-04-22 13:50:00,81.15,81.17,81.04,81.04,13300.0,61.8047,61.8199,61.7209,61.7209,13300.0
2013-04-22 14:00:00,81.04,81.15,81.04,81.13,17400.0,61.7209,61.8047,61.7209,61.7895,17400.0
2013-04-22 14:10:00,81.14,81.25,81.09,81.2,47100.0,61.7971,61.8809,61.759,61.8428,47100.0
2013-04-22 14:20:00,81.2,81.25,81.14,81.16,95300.0,61.8428,61.8809,61.7971,61.8123,95300.0
2013-04-22 14:30:00,81.17,81.22,81.15,81.2,38000.0,61.8199,61.858,61.8047,61.8428,38000.0
2013-04-22 14:40:00,81.2,81.25,81.18,81.21,45800.0,61.8428,61.8809,61.8275,61.8504,45800.0
2013-04-22 14:50:00,81.18,81.23,81.18,81.19,36300.0,61.8275,61.8656,61.8275,61.8352,36300.0
2013-04-22 15:00:00,81.2,81.2,81.12,81.12,19000.0,61.8428,61.8428,61.7818,61.7818,19000.0
2013-04-22 15:10:00,81.13,81.13,81.05,81.08,27900.0,61.7895,61.7895,61.7285,61.7514,27900.0
2013-04-22 15:20:00,81.1,81.14,81.05,81.08,23600.0,61.7666,61.7971,61.7285,61.7514,23600.0
2013-04-22 15:30:00,81.06,81.12,81.02,81.08,32000.0,61.7361,61.7818,61.7057,61.7514,32000.0
2013-04-22 15:40:00,81.08,81.09,81.0,81.03,34600.0,61.7514,61.759,61.6905,61.7133,34600.0
2013-04-22 15:50:00,81.03,81.04,80.91,81.03,102100.0,61.7133,61.7209,61.6219,61.7133,102100.0
2013-04-23 09:30:00,81.27,81.3,80.79,81.07,61100.0,61.8961,61.9189,61.5305,61.7438,61100.0
2013-04-23 09:40:00,81.06,81.4,81.05,81.34,107900.0,61.7361,61.9951,61.7285,61.9494,107900.0
2013-04-23 09:50:00,81.34,81.89,81.32,81.6,91000.0,61.9494,62.3683,61.9342,62.1474,91000.0
2013-04-23 10:00:00,81.59,82.04,81.58,81.61,45300.0,62.1398,62.4825,62.1322,62.155,45300.0
2013-04-23 10:10:00,81.58,81.91,81.58,81.89,63700.0,62.1322,62.3835,62.1322,62.3683,63700.0
2013-04-23 10:20:00,81.91,82.1,81.88,81.99,71500.0,62.3835,62.5282,62.3607,62.4444,71500.0
2013-04-23 10:30:00,82.0,82.12,81.92,81.96,59900.0,62.4521,62.5435,62.3911,62.4216,59900.0
2013-04-23 10:40:00,81.94,82.09,81.92,82.06,72000.0,62.4064,62.5206,62.3911,62.4978,72000.0
2013-04-23 10:50:00,82.06,82.23,82.06,82.2,45900.0,62.4978,62.6272,62.4978,62.6044,45900.0
2013-04-23 11:00:00,82.21,82.35,82.14,82.16,77100.0,62.612,62.7186,62.5587,62.5739,77100.0
2013-04-23 11:10:00,82.15,82.18,82.01,82.04,21800.0,62.5663,62.5892,62.4597,62.4825,21800.0
2013-04-23 11:20:00,82.02,82.18,81.98,82.18,33500.0,62.4673,62.5892,62.4368,62.5892,33500.0
2013-04-23 11:30:00,82.18,82.43,82.18,82.4,41000.0,62.5892,62.7796,62.5892,62.7567,41000.0
2013-04-23 11:40:00,82.4,82.4,82.19,82.25,23000.0,62.7567,62.7567,62.5968,62.6425,23000.0
2013-04-23 11:50:00,82.23,82.28,82.15,82.18,28800.0,62.6272,62.6653,62.5663,62.5892,28800.0
2013-04-23 12:00:00,82.17,82.17,82.08,82.08,19800.0,62.5815,62.5815,62.513,62.513,19800.0
2013-04-23 12:10:00,82.07,82.07,82.02,82.04,21500.0,62.5054,62.5054,62.4673,62.4825,21500.0
2013-04-23 12:20:00,82.05,82.07,82.01,82.06,12700.0,62.4901,62.5054,62.4597,62.4978,12700.0
2013-04-23 12:30:00,82.04,82.06,82.03,82.04,9700.0,62.4825,62.4978,62.4749,62.4825,9700.0
2013-04-23 12:40:00,82.04,82.04,81.93,81.93,24600.0,62.4825,62.4825,62.3988,62.3988,24600.0
2013-04-23 12:50:00,81.89,81.98,81.8,81.97,20300.0,62.3683,62.4368,62.2997,62.4292,20300.0
2013-04-23 13:00:00,81.96,81.96,81.23,81.32,47700.0,62.4216,62.4216,61.8656,61.9342,47700.0
2013-04-23 13:10:00,81.2,82.08,81.16,82.0,69600.0,61.8428,62.513,61.8123,62.4521,69600.0
2013-04-23 13:20:00,82.0,82.03,81.88,81.96,10000.0,62.4521,62.4749,62.3607,62.4216,10000.0
2013-04-23 13:30:00,81.96,82.05,81.92,81.97,11300.0,62.4216,62.4901,62.3911,62.4292,11300.0
2013-04-23 13:40:00,81.99,82.07,81.93,82.06,12900.0,62.4444,62.5054,62.3988,62.4978,12900.0
2013-04-23 13:50:00,82.06,82.11,82.0,82.04,12700.0,62.4978,62.5358,62.4521,62.4825,12700.0
2013-04-23 14:00:00,82.04,82.05,81.97,82.01,9700.0,62.4825,62.4901,62.4292,62.4597,9700.0
2013-04-23 14:10:00,81.98,81.98,81.8,81.85,12900.0,62.4368,62.4368,62.2997,62.3378,12900.0
2013-04-23 14:20:00,81.81,81.89,81.76,81.76,12000.0,62.3074,62.3683,62.2693,62.2693,12000.0
2013-04-23 14:30:00,81.75,81.78,81.64,81.64,24700.0,62.2617,62.2845,62.1779,62.1779,24700.0
2013-04-23 14:40:00,81.66,81.76,81.6,81.69,30200.0,62.1931,62.2693,62.1474,62.216,30200.0
2013-04-23 14:50:00,81.7,81.78,81.63,81.77,18800.0,62.2236,62.2845,62.1703,62.2769,18800.0
2013-04-23 15:00:00,81.76,81.95,81.75,81.79,31800.0,62.2693,62.414,62.2617,62.2921,31800.0
2013-04-23 15:10:00,81.8,81.82,81.77,81.8,20200.0,62.2997,62.315,62.2769,62.2997,20200.0
2013-04-23 15:20:00,81.79,81.91,81.75,81.89,29800.0,62.2921,62.3835,62.2617,62.3683,29800.0
2013-04-23 15:30:00,81.89,81.9,81.8,81.85,26500.0,62.3683,62.3759,62.2997,62.3378,26500.0
2013-04-23 15:40:00,81.85,81.85,81.7,81.83,39600.0,62.3378,62.3378,62.2236,62.3226,39600.0
2013-04-23 15:50:00,81.83,81.92,81.79,81.9,94600.0,62.3226,62.3911,62.2921,62.3759,94600.0
2013-04-24 09:30:00,82.0,82.06,81.26,81.33,48600.0,62.4521,62.4978,61.8885,61.9418,48600.0
2013-04-24 09:40:00,81.31,81.65,81.28,81.45,29800.0,61.9266,62.1855,61.9037,62.0332,29800.0
2013-04-24 09:50:00,81.46,81.59,81.16,81.23,34000.0,62.0408,62.1398,61.8123,61.8656,34000.0
2013-04-24 10:00:00,81.22,81.3,81.02,81.04,45600.0,61.858,61.9189,61.7057,61.7209,45600.0
2013-04-24 10:10:00,81.03,81.07,80.85,81.0,44500.0,61.7133,61.7438,61.5762,61.6905,44500.0
2013-04-24 10:20:00,81.0,81.11,80.94,81.1,84300.0,61.6905,61.7742,61.6448,61.7666,84300.0
2013-04-24 10:30:00,81.1,81.14,80.91,81.13,110200.0,61.7666,61.7971,61.6219,61.7895,110200.0
2013-04-24 10:40:00,81.11,81.32,81.1,81.28,43600.0,61.7742,61.9342,61.7666,61.9037,43600.0
2013-04-24 10:50:00,81.28,81.34,81.17,81.2,32700.0,61.9037,61.9494,61.8199,61.8428,32700.0
2013-04-24 11:00:00,81.2,81.25,81.13,81.17,17900.0,61.8428,61.8809,61.7895,61.8199,17900.0
2013-04-24 11:10:00,81.15,81.29,81.06,81.17,26600.0,61.8047,61.9113,61.7361,61.8199,26600.0
2013-04-24 11:20:00,81.17,81.21,81.14,81.2,17900.0,61.8199,61.8504,61.7971,61.8428,17900.0
2013-04-24 11:30:00,81.2,81.25,81.19,81.21,29500.0,61.8428,61.8809,61.8352,61.8504,29500.0
2013-04-24 11:40:00,81.21,81.25,81.17,81.21,125000.0,61.8504,61.8809,61.8199,61.8504,125000.0
2013-04-24 11:50:00,81.21,81.26,81.19,81.22,34100.0,61.8504,61.8885,61.8352,61.858,34100.0
2013-04-24 12:00:00,81.23,81.26,81.17,81.21,28600.0,61.8656,61.8885,61.8199,61.8504,28600.0
2013-04-24 12:10:00,81.19,81.2,81.1,81.17,14500.0,61.8352,61.8428,61.7666,61.8199,14500.0
2013-04-24 12:20:00,81.17,81.18,81.1,81.16,10500.0,61.8199,61.8275,61.7666,61.8123,10500.0
2013-04-24 12:30:00,81.16,81.19,81.11,81.13,10300.0,61.8123,61.8352,61.7742,61.7895,10300.0
2013-04-24 12:40:00,81.14,81.22,81.12,81.17,13300.0,61.7971,61.858,61.7818,61.8199,13300.0
2013-04-24 12:50:00,81.18,81.21,81.14,81.19,14500.0,61.8275,61.8504,61.7971,61.8352,14500.0
2013-04-24 13:00:00,81.18,81.21,81.13,81.18,13200.0,61.8275,61.8504,61.7895,61.8275,13200.0
2013-04-24 13:10:00,81.16,81.19,81.12,81.12,27300.0,61.8123,61.8352,61.7818,61.7818,27300.0
2013-04-24 13:20:00,81.13,81.16,81.05,81.06,11600.0,61.7895,61.8123,61.7285,61.7361,11600.0
2013-04-24 13:30:00,81.07,81.13,81.07,81.11,9700.0,61.7438,61.7895,61.7438,61.7742,9700.0
2013-04-24 13:40:00,81.12,81.12,80.97,81.01,14900.0,61.7818,61.7818,61.6676,61.6981,14900.0
2013-04-24 13:50:00,81.02,81.05,80.98,81.0,12500.0,61.7057,61.7285,61.6752,61.6905,12500.0
2013-04-24 14:00:00,81.01,81.03,80.92,80.99,20800.0,61.6981,61.7133,61.6295,61.6828,20800.0
2013-04-24 14:10:00,80.98,80.99,80.94,80.99,9300.0,61.6752,61.6828,61.6448,61.6828,9300.0
2013-04-24 14:20:00,80.98,81.0,80.94,80.96,22300.0,61.6752,61.6905,61.6448,61.66,22300.0
2013-04-24 14:30:00,80.95,80.96,80.89,80.96,15400.0,61.6524,61.66,61.6067,61.66,15400.0
2013-04-24 14:40:00,80.96,80.98,80.89,80.9,20300.0,61.66,61.6752,61.6067,61.6143,20300.0
2013-04-24 14:50:00,80.91,81.03,80.9,81.0,31300.0,61.6219,61.7133,61.6143,61.6905,31300.0
2013-04-24 15:00:00,81.0,81.07,80.99,81.05,24500.0,61.6905,61.7438,61.6828,61.7285,24500.0
2013-04-24 15:10:00,81.04,81.04,80.92,81.0,29600.0,61.7209,61.7209,61.6295,61.6905,29600.0
2013-04-24 15:20:00,80.99,81.01,80.93,80.96,22700.0,61.6828,61.6981,61.6371,61.66,22700.0
2013-04-24 15:30:00,80.95,80.98,80.86,80.93,97900.0,61.6524,61.6752,61.5838,61.6371,97900.0
2013-04-24 15:40:00,80.94,81.0,80.86,80.99,128500.0,61.6448,61.6905,61.5838,61.6828,128500.0
2013-04-24 15:50:00,81.0,81.07,80.96,81.01,374500.0,61.6905,61.7438,61.66,61.6981,374500.0
2013-04-25 09:30:00,81.36,81.86,81.14,81.85,93700.0,61.9646,62.3454,61.7971,62.3378,93700.0
2013-04-25 09:40:00,81.85,82.4,81.71,82.24,126600.0,62.3378,62.7567,62.2312,62.6349,126600.0
2013-04-25 09:50:00,82.25,82.87,82.23,82.61,142000.0,62.6425,63.1147,62.6272,62.9166,142000.0
2013-04-25 10:00:00,82.59,82.82,82.29,82.46,101600.0,62.9014,63.0766,62.6729,62.8024,101600.0
2013-04-25 10:10:00,82.46,82.5,82.35,82.5,44100.0,62.8024,62.8329,62.7186,62.8329,44100.0
2013-04-25 10:20:00,82.5,82.64,82.36,82.59,70600.0,62.8329,62.9395,62.7262,62.9014,70600.0
2013-04-25 10:30:00,82.59,82.59,82.44,82.53,29900.0,62.9014,62.9014,62.7872,62.8557,29900.0
2013-04-25 10:40:00,82.51,82.65,82.44,82.59,71600.0,62.8405,62.9471,62.7872,62.9014,71600.0
2013-04-25 10:50:00,82.59,82.71,82.5,82.62,57200.0,62.9014,62.9928,62.8329,62.9243,57200.0
2013-04-25 11:00:00,82.64,82.88,82.62,82.85,43700.0,62.9395,63.1223,62.9243,63.0994,43700.0
2013-04-25 11:10:00,82.88,83.03,82.88,82.91,37300.0,63.1223,63.2365,63.1223,63.1451,37300.0
2013-04-25 11:20:00,82.9,83.03,82.9,82.97,41700.0,63.1375,63.2365,63.1375,63.1908,41700.0
2013-04-25 11:30:00,82.95,83.24,82.91,83.22,62100.0,63.1756,63.3965,63.1451,63.3812,62100.0
2013-04-25 11:40:00,83.21,83.47,83.17,83.43,116600.0,63.3736,63.5716,63.3431,63.5412,116600.0
2013-04-25 11:50:00,83.43,83.67,83.43,83.64,86900.0,63.5412,63.724,63.5412,63.7011,86900.0
2013-04-25 12:00:00,83.66,83.77,83.54,83.77,58900.0,63.7163,63.8001,63.6249,63.8001,58900.0
2013-04-25 12:10:00,83.77,84.02,83.73,83.99,123200.0,63.8001,63.9905,63.7696,63.9677,123200.0
2013-04-25 12:20:00,83.99,83.99,83.75,83.89,59000.0,63.9677,63.9677,63.7849,63.8915,59000.0
2013-04-25 12:30:00,83.87,84.16,83.86,84.14,69100.0,63.8763,64.0971,63.8687,64.0819,69100.0
2013-04-25 12:40:00,84.14,84.29,84.07,84.18,61300.0,64.0819,64.1962,64.0286,64.1124,61300.0
2013-04-25 12:50:00,84.16,84.16,83.96,83.98,36200.0,64.0971,64.0971,63.9448,63.9601,36200.0
2013-04-25 13:00:00,83.97,84.12,83.97,84.03,24900.0,63.9524,64.0667,63.9524,63.9981,24900.0
2013-04-25 13:10:00,84.03,84.05,83.93,83.94,40000.0,63.9981,64.0134,63.922,63.9296,40000.0
2013-04-25 13:20:00,83.93,83.93,83.79,83.83,27300.0,63.922,63.922,63.8153,63.8458,27300.0
2013-04-25 13:30:00,83.83,83.93,83.78,83.93,27800.0,63.8458,63.922,63.8077,63.922,27800.0
2013-04-25 13:40:00,83.93,83.95,83.85,83.91,28200.0,63.922,63.9372,63.861,63.9067,28200.0
2013-04-25 13:50:00,83.91,83.95,83.83,83.92,48900.0,63.9067,63.9372,63.8458,63.9144,48900.0
2013-04-25 14:00:00,83.93,83.93,83.66,83.66,88300.0,63.922,63.922,63.7163,63.7163,88300.0
2013-04-25 14:10:00,83.67,83.82,83.57,83.78,48500.0,63.724,63.8382,63.6478,63.8077,48500.0
2013-04-25 14:20:00,83.77,83.9,83.71,83.85,45300.0,63.8001,63.8991,63.7544,63.861,45300.0
2013-04-25 14:30:00,83.86,83.91,83.83,83.87,41700.0,63.8687,63.9067,63.8458,63.8763,41700.0
2013-04-25 14:40:00,83.87,83.92,83.74,83.75,54700.0,63.8763,63.9144,63.7773,63.7849,54700.0
2013-04-25 14:50:00,83.73,83.87,83.72,83.77,59000.0,63.7696,63.8763,63.762,63.8001,59000.0
2013-04-25 15:00:00,83.77,83.78,83.63,83.78,72500.0,63.8001,63.8077,63.6935,63.8077,72500.0
2013-04-25 15:10:00,83.78,83.88,83.69,83.76,69100.0,63.8077,63.8839,63.7392,63.7925,69100.0
2013-04-25 15:20:00,83.76,83.88,83.71,83.88,64200.0,63.7925,63.8839,63.7544,63.8839,64200.0
2013-04-25 15:30:00,83.87,84.08,83.86,84.07,114600.0,63.8763,64.0362,63.8687,64.0286,114600.0
2013-04-25 15:40:00,84.07,84.09,83.93,83.98,120600.0,64.0286,64.0438,63.922,63.9601,120600.0
2013-04-25 15:50:00,83.99,83.99,83.83,83.85,256100.0,63.9677,63.9677,63.8458,63.861,256100.0
2013-04-26 09:30:00,83.8,83.99,83.21,83.36,48500.0,63.823,63.9677,63.3736,63.4879,48500.0
2013-04-26 09:40:00,83.39,83.6,83.31,83.31,36200.0,63.5107,63.6706,63.4498,63.4498,36200.0
2013-04-26 09:50:00,83.31,83.31,83.13,83.25,48400.0,63.4498,63.4498,63.3127,63.4041,48400.0
2013-04-26 10:00:00,83.26,83.27,82.85,82.99,41600.0,63.4117,63.4193,63.0994,63.2061,41600.0
2013-04-26 10:10:00,83.0,83.07,82.84,82.99,23400.0,63.2137,63.267,63.0918,63.2061,23400.0
2013-04-26 10:20:00,82.98,83.08,82.95,83.03,21400.0,63.1984,63.2746,63.1756,63.2365,21400.0
2013-04-26 10:30:00,83.03,83.03,82.85,82.89,24700.0,63.2365,63.2365,63.0994,63.1299,24700.0
2013-04-26 10:40:00,82.91,83.0,82.76,82.85,27600.0,63.1451,63.2137,63.0309,63.0994,27600.0
2013-04-26 10:50:00,82.84,82.85,82.73,82.81,28100.0,63.0918,63.0994,63.008,63.069,28100.0
2013-04-26 11:00:00,82.8,82.87,82.71,82.75,28500.0,63.0614,63.1147,62.9928,63.0233,28500.0
2013-04-26 11:10:00,82.73,82.8,82.72,82.73,15300.0,63.008,63.0614,63.0004,63.008,15300.0
2013-04-26 11:20:00,82.72,82.77,82.59,82.76,23400.0,63.0004,63.0385,62.9014,63.0309,23400.0
2013-04-26 11:30:00,82.75,82.82,82.7,82.72,25800.0,63.0233,63.0766,62.9852,63.0004,25800.0
2013-04-26 11:40:00,82.73,82.81,82.7,82.75,22100.0,63.008,63.069,62.9852,63.0233,22100.0
2013-04-26 11:50:00,82.76,82.76,82.64,82.66,21500.0,63.0309,63.0309,62.9395,62.9547,21500.0
2013-04-26 12:00:00,82.65,82.71,82.58,82.63,27600.0,62.9471,62.9928,62.8938,62.9319,27600.0
2013-04-26 12:10:00,82.62,82.65,82.55,82.64,24400.0,62.9243,62.9471,62.8709,62.9395,24400.0
2013-04-26 12:20:00,82.62,82.69,82.55,82.64,13200.0,62.9243,62.9776,62.8709,62.9395,13200.0
2013-04-26 12:30:00,82.64,82.69,82.56,82.56,21200.0,62.9395,62.9776,62.8786,62.8786,21200.0
2013-04-26 12:40:00,82.57,82.65,82.55,82.62,24600.0,62.8862,62.9471,62.8709,62.9243,24600.0
2013-04-26 12:50:00,82.62,82.74,82.62,82.69,23200.0,62.9243,63.0157,62.9243,62.9776,23200.0
2013-04-26 13:00:00,82.69,82.78,82.68,82.78,18500.0,62.9776,63.0461,62.97,63.0461,18500.0
2013-04-26 13:10:00,82.78,82.83,82.74,82.78,46400.0,63.0461,63.0842,63.0157,63.0461,46400.0
2013-04-26 13:20:00,82.79,82.84,82.78,82.83,31200.0,63.0537,63.0918,63.0461,63.0842,31200.0
2013-04-26 13:30:00,82.82,82.88,82.75,82.76,21000.0,63.0766,63.1223,63.0233,63.0309,21000.0
2013-04-26 13:40:00,82.76,82.81,82.71,82.8,32500.0,63.0309,63.069,62.9928,63.0614,32500.0
2013-04-26 13:50:00,82.8,82.8,82.7,82.77,28400.0,63.0614,63.0614,62.9852,63.0385,28400.0
2013-04-26 14:00:00,82.77,82.81,82.71,82.71,22700.0,63.0385,63.069,62.9928,62.9928,22700.0
2013-04-26 14:10:00,82.71,82.76,82.71,82.74,19300.0,62.9928,63.0309,62.9928,63.0157,19300.0
2013-04-26 14:20:00,82.75,82.77,82.7,82.72,15300.0,63.0233,63.0385,62.9852,63.0004,15300.0
2013-04-26 14:30:00,82.72,82.78,82.69,82.69,15200.0,63.0004,63.0461,62.9776,62.9776,15200.0
2013-04-26 14:40:00,82.69,82.85,82.66,82.84,26400.0,62.9776,63.0994,62.9547,63.0918,26400.0
2013-04-26 14:50:00,82.84,82.85,82.76,82.82,24200.0,63.0918,63.0994,63.0309,63.0766,24200.0
2013-04-26 15:00:00,82.82,83.02,82.82,82.98,25600.0,63.0766,63.2289,63.0766,63.1984,25600.0
2013-04-26 15:10:00,82.98,83.0,82.84,82.88,34900.0,63.1984,63.2137,63.0918,63.1223,34900.0
2013-04-26 15:20:00,82.88,82.97,82.85,82.96,38300.0,63.1223,63.1908,63.0994,63.1832,38300.0
2013-04-26 15:30:00,82.95,83.04,82.92,83.03,73900.0,63.1756,63.2441,63.1527,63.2365,73900.0
2013-04-26 15:40:00,83.03,83.06,82.92,83.0,80600.0,63.2365,63.2594,63.1527,63.2137,80600.0
2013-04-26 15:50:00,83.0,83.03,82.86,82.96,228000.0,63.2137,63.2365,63.107,63.1832,228000.0
2013-04-29 09:30:00,83.04,83.15,82.7,82.74,41500.0,63.2441,63.3279,62.9852,63.0157,41500.0
2013-04-29 09:40:00,82.73,83.08,82.66,82.92,33100.0,63.008,63.2746,62.9547,63.1527,33100.0
2013-04-29 09:50:00,82.96,82.99,82.71,82.74,37700.0,63.1832,63.2061,62.9928,63.0157,37700.0
2013-04-29 10:00:00,82.72,82.84,82.62,82.79,67800.0,63.0004,63.0918,62.9243,63.0537,67800.0
2013-04-29 10:10:00,82.8,82.9,82.61,82.62,37300.0,63.0614,63.1375,62.9166,62.9243,37300.0
2013-04-29 10:20:00,82.65,82.73,82.61,82.72,10300.0,62.9471,63.008,62.9166,63.0004,10300.0
2013-04-29 10:30:00,82.71,82.88,82.67,82.78,20500.0,62.9928,63.1223,62.9623,63.0461,20500.0
2013-04-29 10:40:00,82.82,82.84,82.75,82.77,16400.0,63.0766,63.0918,63.0233,63.0385,16400.0
2013-04-29 10:50:00,82.78,82.82,82.72,82.72,26400.0,63.0461,63.0766,63.0004,63.0004,26400.0
2013-04-29 11:00:00,82.75,82.77,82.64,82.64,23800.0,63.0233,63.0385,62.9395,62.9395,23800.0
2013-04-29 11:10:00,82.66,82.82,82.66,82.77,15200.0,62.9547,63.0766,62.9547,63.0385,15200.0
2013-04-29 11:20:00,82.78,82.79,82.61,82.62,34400.0,63.0461,63.0537,62.9166,62.9243,34400.0
2013-04-29 11:30:00,82.61,82.62,82.51,82.53,32300.0,62.9166,62.9243,62.8405,62.8557,32300.0
2013-04-29 11:40:00,82.53,82.57,82.47,82.47,17300.0,62.8557,62.8862,62.81,62.81,17300.0
2013-04-29 11:50:00,82.48,82.82,82.48,82.82,20900.0,62.8176,63.0766,62.8176,63.0766,20900.0
2013-04-29 12:00:00,82.81,83.04,82.81,82.93,29400.0,63.069,63.2441,63.069,63.1604,29400.0
2013-04-29 12:10:00,82.94,82.95,82.87,82.94,12700.0,63.168,63.1756,63.1147,63.168,12700.0
2013-04-29 12:20:00,82.93,83.1,82.93,83.06,23200.0,63.1604,63.2898,63.1604,63.2594,23200.0
2013-04-29 12:30:00,83.06,83.06,82.97,83.03,13700.0,63.2594,63.2594,63.1908,63.2365,13700.0
2013-04-29 12:40:00,83.02,83.02,82.92,82.92,13000.0,63.2289,63.2289,63.1527,63.1527,13000.0
2013-04-29 12:50:00,82.91,82.91,82.82,82.84,13200.0,63.1451,63.1451,63.0766,63.0918,13200.0
2013-04-29 13:00:00,82.87,82.95,82.87,82.91,12000.0,63.1147,63.1756,63.1147,63.1451,12000.0
2013-04-29 13:10:00,82.91,82.96,82.9,82.95,10200.0,63.1451,63.1832,63.1375,63.1756,10200.0
2013-04-29 13:20:00,82.94,82.95,82.92,82.93,13200.0,63.168,63.1756,63.1527,63.1604,13200.0
2013-04-29 13:30:00,82.94,82.94,82.89,82.9,12000.0,63.168,63.168,63.1299,63.1375,12000.0
2013-04-29 13:40:00,82.9,83.03,82.89,83.03,13900.0,63.1375,63.2365,63.1299,63.2365,13900.0
2013-04-29 13:50:00,83.03,83.09,83.03,83.09,13100.0,63.2365,63.2822,63.2365,63.2822,13100.0
2013-04-29 14:00:00,83.09,83.11,83.04,83.05,13500.0,63.2822,63.2975,63.2441,63.2518,13500.0
2013-04-29 14:10:00,83.04,83.05,82.89,82.89,20500.0,63.2441,63.2518,63.1299,63.1299,20500.0
2013-04-29 14:20:00,82.89,82.94,82.88,82.88,10100.0,63.1299,63.168,63.1223,63.1223,10100.0
2013-04-29 14:30:00,82.89,82.95,82.8,82.81,20500.0,63.1299,63.1756,63.0614,63.069,20500.0
2013-04-29 14:40:00,82.82,82.83,82.72,82.75,35600.0,63.0766,63.0842,63.0004,63.0233,35600.0
2013-04-29 14:50:00,82.75,82.82,82.75,82.81,19400.0,63.0233,63.0766,63.0233,63.069,19400.0
2013-04-29 15:00:00,82.82,82.86,82.73,82.76,29700.0,63.0766,63.107,63.008,63.0309,29700.0
2013-04-29 15:10:00,82.75,82.87,82.75,82.81,41800.0,63.0233,63.1147,63.0233,63.069,41800.0
2013-04-29 15:20:00,82.81,82.85,82.73,82.75,68500.0,63.069,63.0994,63.008,63.0233,68500.0
2013-04-29 15:30:00,82.74,82.89,82.74,82.88,49100.0,63.0157,63.1299,63.0157,63.1223,49100.0
2013-04-29 15:40:00,82.88,83.03,82.87,82.95,58000.0,63.1223,63.2365,63.1147,63.1756,58000.0
2013-04-29 15:50:00,82.95,83.04,82.88,83.04,130600.0,63.1756,63.2441,63.1223,63.2441,130600.0
2013-04-30 09:30:00,83.42,83.86,83.27,83.36,95300.0,63.5336,63.8687,63.4193,63.4879,95300.0
2013-04-30 09:40:00,83.34,83.37,82.87,83.09,92000.0,63.4726,63.4955,63.1147,63.2822,92000.0
2013-04-30 09:50:00,83.09,83.09,82.83,83.0,95700.0,63.2822,63.2822,63.0842,63.2137,95700.0
2013-04-30 10:00:00,82.99,83.16,82.9,82.98,25300.0,63.2061,63.3355,63.1375,63.1984,25300.0
2013-04-30 10:10:00,82.98,83.13,82.95,83.13,24600.0,63.1984,63.3127,63.1756,63.3127,24600.0
2013-04-30 10:20:00,83.09,83.34,83.07,83.3,49800.0,63.2822,63.4726,63.267,63.4422,49800.0
2013-04-30 10:30:00,83.27,83.72,83.26,83.69,88900.0,63.4193,63.762,63.4117,63.7392,88900.0
2013-04-30 10:40:00,83.7,83.78,83.5,83.58,42700.0,63.7468,63.8077,63.5945,63.6554,42700.0
2013-04-30 10:50:00,83.56,83.64,83.44,83.49,37000.0,63.6402,63.7011,63.5488,63.5869,37000.0
2013-04-30 11:00:00,83.47,83.51,83.3,83.46,39300.0,63.5716,63.6021,63.4422,63.564,39300.0
2013-04-30 11:10:00,83.46,83.57,83.43,83.54,35600.0,63.564,63.6478,63.5412,63.6249,35600.0
2013-04-30 11:20:00,83.56,83.61,83.5,83.52,43400.0,63.6402,63.6783,63.5945,63.6097,43400.0
2013-04-30 11:30:00,83.51,83.6,83.5,83.55,59300.0,63.6021,63.6706,63.5945,63.6326,59300.0
2013-04-30 11:40:00,83.53,83.59,83.47,83.55,84600.0,63.6173,63.663,63.5716,63.6326,84600.0
2013-04-30 11:50:00,83.57,83.63,83.54,83.61,34200.0,63.6478,63.6935,63.6249,63.6783,34200.0
2013-04-30 12:00:00,83.62,83.72,83.6,83.69,31100.0,63.6859,63.762,63.6706,63.7392,31100.0
2013-04-30 12:10:00,83.71,83.73,83.57,83.61,33700.0,63.7544,63.7696,63.6478,63.6783,33700.0
2013-04-30 12:20:00,83.6,83.72,83.59,83.7,21300.0,63.6706,63.762,63.663,63.7468,21300.0
2013-04-30 12:30:00,83.7,83.76,83.61,83.63,40700.0,63.7468,63.7925,63.6783,63.6935,40700.0
2013-04-30 12:40:00,83.63,83.68,83.52,83.66,26600.0,63.6935,63.7316,63.6097,63.7163,26600.0
2013-04-30 12:50:00,83.65,83.78,83.63,83.78,53600.0,63.7087,63.8077,63.6935,63.8077,53600.0
2013-04-30 13:00:00,83.78,83.86,83.75,83.85,30300.0,63.8077,63.8687,63.7849,63.861,30300.0
2013-04-30 13:10:00,83.85,83.86,83.76,83.81,19400.0,63.861,63.8687,63.7925,63.8306,19400.0
2013-04-30 13:20:00,83.81,83.81,83.74,83.77,22600.0,63.8306,63.8306,63.7773,63.8001,22600.0
2013-04-30 13:30:00,83.79,83.79,83.7,83.71,27000.0,63.8153,63.8153,63.7468,63.7544,27000.0
2013-04-30 13:40:00,83.72,83.73,83.66,83.67,30800.0,63.762,63.7696,63.7163,63.724,30800.0
2013-04-30 13:50:00,83.67,83.7,83.59,83.61,35700.0,63.724,63.7468,63.663,63.6783,35700.0
2013-04-30 14:00:00,83.62,83.65,83.58,83.64,27900.0,63.6859,63.7087,63.6554,63.7011,27900.0
2013-04-30 14:10:00,83.63,83.63,83.54,83.54,17900.0,63.6935,63.6935,63.6249,63.6249,17900.0
2013-04-30 14:20:00,83.56,83.61,83.53,83.53,24700.0,63.6402,63.6783,63.6173,63.6173,24700.0
2013-04-30 14:30:00,83.56,83.56,83.36,83.46,29400.0,63.6402,63.6402,63.4879,63.564,29400.0
2013-04-30 14:40:00,83.46,83.56,83.46,83.55,30800.0,63.564,63.6402,63.564,63.6326,30800.0
2013-04-30 14:50:00,83.54,83.58,83.52,83.58,18500.0,63.6249,63.6554,63.6097,63.6554,18500.0
2013-04-30 15:00:00,83.56,83.57,83.45,83.51,16800.0,63.6402,63.6478,63.5564,63.6021,16800.0
2013-04-30 15:10:00,83.48,83.52,83.46,83.5,29600.0,63.5792,63.6097,63.564,63.5945,29600.0
2013-04-30 15:20:00,83.5,83.52,83.46,83.48,27500.0,63.5945,63.6097,63.564,63.5792,27500.0
2013-04-30 15:30:00,83.49,83.53,83.43,83.5,44000.0,63.5869,63.6173,63.5412,63.5945,44000.0
2013-04-30 15:40:00,83.51,83.66,83.48,83.66,49900.0,63.6021,63.7163,63.5792,63.7163,49900.0
2013-04-30 15:50:00,83.64,84.02,83.63,83.94,261000.0,63.7011,63.9905,63.6935,63.9296,261000.0
2013-05-01 09:30:00,78.54,83.65,78.54,83.34,201200.0,59.8169,63.7087,59.8169,63.4726,201200.0
2013-05-01 09:40:00,83.34,83.38,82.58,83.02,111500.0,63.4726,63.5031,62.8938,63.2289,111500.0
2013-05-01 09:50:00,83.02,83.4,82.99,83.1,83600.0,63.2289,63.5183,63.2061,63.2898,83600.0
2013-05-01 10:00:00,83.15,83.85,83.1,83.69,66800.0,63.3279,63.861,63.2898,63.7392,66800.0
2013-05-01 10:10:00,83.66,84.21,83.39,83.43,102900.0,63.7163,64.1352,63.5107,63.5412,102900.0
2013-05-01 10:20:00,83.47,83.54,83.22,83.29,59700.0,63.5716,63.6249,63.3812,63.4345,59700.0
2013-05-01 10:30:00,83.3,83.55,83.24,83.49,34600.0,63.4422,63.6326,63.3965,63.5869,34600.0
2013-05-01 10:40:00,83.52,83.84,83.5,83.67,42100.0,63.6097,63.8534,63.5945,63.724,42100.0
2013-05-01 10:50:00,83.64,83.88,83.64,83.88,34800.0,63.7011,63.8839,63.7011,63.8839,34800.0
2013-05-01 11:00:00,83.88,83.9,83.73,83.79,31500.0,63.8839,63.8991,63.7696,63.8153,31500.0
2013-05-01 11:10:00,83.81,83.9,83.63,83.64,60200.0,63.8306,63.8991,63.6935,63.7011,60200.0
2013-05-01 11:20:00,83.62,83.65,83.41,83.54,77500.0,63.6859,63.7087,63.5259,63.6249,77500.0
2013-05-01 11:30:00,83.56,83.68,83.51,83.51,30500.0,63.6402,63.7316,63.6021,63.6021,30500.0
2013-05-01 11:40:00,83.51,83.88,83.51,83.86,42600.0,63.6021,63.8839,63.6021,63.8687,42600.0
2013-05-01 11:50:00,83.88,84.0,83.63,83.66,33700.0,63.8839,63.9753,63.6935,63.7163,33700.0
2013-05-01 12:00:00,83.67,83.7,83.51,83.54,22200.0,63.724,63.7468,63.6021,63.6249,22200.0
2013-05-01 12:10:00,83.53,83.64,83.5,83.5,30400.0,63.6173,63.7011,63.5945,63.5945,30400.0
2013-05-01 12:20:00,83.5,83.76,83.5,83.75,36300.0,63.5945,63.7925,63.5945,63.7849,36300.0
2013-05-01 12:30:00,83.75,84.02,83.74,83.84,58800.0,63.7849,63.9905,63.7773,63.8534,58800.0
2013-05-01 12:40:00,83.82,83.94,83.62,83.84,35400.0,63.8382,63.9296,63.6859,63.8534,35400.0
2013-05-01 12:50:00,83.85,83.91,83.78,83.89,38900.0,63.861,63.9067,63.8077,63.8915,38900.0
2013-05-01 13:00:00,83.89,83.95,83.8,83.81,31600.0,63.8915,63.9372,63.823,63.8306,31600.0
2013-05-01 13:10:00,83.79,83.81,83.65,83.7,33200.0,63.8153,63.8306,63.7087,63.7468,33200.0
2013-05-01 13:20:00,83.7,83.76,83.59,83.68,34500.0,63.7468,63.7925,63.663,63.7316,34500.0
2013-05-01 13:30:00,83.68,83.79,83.67,83.78,42400.0,63.7316,63.8153,63.724,63.8077,42400.0
2013-05-01 13:40:00,83.79,83.82,83.63,83.74,47500.0,63.8153,63.8382,63.6935,63.7773,47500.0
2013-05-01 13:50:00,83.75,83.95,83.67,83.86,39800.0,63.7849,63.9372,63.724,63.8687,39800.0
2013-05-01 14:00:00,83.88,83.97,83.67,83.69,29700.0,63.8839,63.9524,63.724,63.7392,29700.0
2013-05-01 14:10:00,83.69,83.75,83.58,83.68,41400.0,63.7392,63.7849,63.6554,63.7316,41400.0
2013-05-01 14:20:00,83.7,83.8,83.66,83.7,38500.0,63.7468,63.823,63.7163,63.7468,38500.0
2013-05-01 14:30:00,83.7,83.82,83.52,83.6,27200.0,63.7468,63.8382,63.6097,63.6706,27200.0
2013-05-01 14:40:00,83.61,83.69,83.56,83.69,32300.0,63.6783,63.7392,63.6402,63.7392,32300.0
2013-05-01 14:50:00,83.69,83.74,83.51,83.63,32500.0,63.7392,63.7773,63.6021,63.6935,32500.0
2013-05-01 15:00:00,83.62,83.75,83.54,83.67,37100.0,63.6859,63.7849,63.6249,63.724,37100.0
2013-05-01 15:10:00,83.65,83.67,83.53,83.64,82800.0,63.7087,63.724,63.6173,63.7011,82800.0
2013-05-01 15:20:00,83.65,83.65,83.5,83.54,54700.0,63.7087,63.7087,63.5945,63.6249,54700.0
2013-05-01 15:30:00,83.53,83.67,83.51,83.51,56500.0,63.6173,63.724,63.6021,63.6021,56500.0
2013-05-01 15:40:00,83.51,83.69,83.48,83.6,66600.0,63.6021,63.7392,63.5792,63.6706,66600.0
2013-05-01 15:50:00,83.6,83.95,83.53,83.93,272700.0,63.6706,63.9372,63.6173,63.922,272700.0
2013-05-02 09:30:00,84.25,84.98,83.89,84.33,90600.0,64.1657,64.7217,63.8915,64.2266,90600.0
2013-05-02 09:40:00,84.26,84.26,83.85,83.97,49000.0,64.1733,64.1733,63.861,63.9524,49000.0
2013-05-02 09:50:00,83.92,83.99,83.6,83.63,29000.0,63.9144,63.9677,63.6706,63.6935,29000.0
2013-05-02 10:00:00,83.62,83.87,83.34,83.38,58800.0,63.6859,63.8763,63.4726,63.5031,58800.0
2013-05-02 10:10:00,83.39,83.61,83.25,83.37,72700.0,63.5107,63.6783,63.4041,63.4955,72700.0
2013-05-02 10:20:00,83.37,83.56,83.25,83.47,41200.0,63.4955,63.6402,63.4041,63.5716,41200.0
2013-05-02 10:30:00,83.49,83.54,83.39,83.5,41600.0,63.5869,63.6249,63.5107,63.5945,41600.0
2013-05-02 10:40:00,83.48,83.6,83.37,83.47,33900.0,63.5792,63.6706,63.4955,63.5716,33900.0
2013-05-02 10:50:00,83.47,83.77,83.47,83.59,37700.0,63.5716,63.8001,63.5716,63.663,37700.0
2013-05-02 11:00:00,83.59,83.71,83.52,83.71,35400.0,63.663,63.7544,63.6097,63.7544,35400.0
2013-05-02 11:10:00,83.72,84.09,83.72,84.07,95100.0,63.762,64.0438,63.762,64.0286,95100.0
2013-05-02 11:20:00,84.1,84.16,83.99,84.16,28300.0,64.0514,64.0971,63.9677,64.0971,28300.0
2013-05-02 11:30:00,84.17,84.17,83.93,83.95,33600.0,64.1048,64.1048,63.922,63.9372,33600.0
2013-05-02 11:40:00,83.95,84.0,83.89,83.89,39000.0,63.9372,63.9753,63.8915,63.8915,39000.0
2013-05-02 11:50:00,83.89,83.97,83.66,83.78,51800.0,63.8915,63.9524,63.7163,63.8077,51800.0
2013-05-02 12:00:00,83.78,83.86,83.74,83.77,33900.0,63.8077,63.8687,63.7773,63.8001,33900.0
2013-05-02 12:10:00,83.77,83.78,83.64,83.68,44900.0,63.8001,63.8077,63.7011,63.7316,44900.0
2013-05-02 12:20:00,83.69,83.75,83.67,83.7,36100.0,63.7392,63.7849,63.724,63.7468,36100.0
2013-05-02 12:30:00,83.68,83.7,83.62,83.63,33300.0,63.7316,63.7468,63.6859,63.6935,33300.0
2013-05-02 12:40:00,83.64,83.7,83.62,83.64,15700.0,63.7011,63.7468,63.6859,63.7011,15700.0
2013-05-02 12:50:00,83.65,83.66,83.54,83.55,20400.0,63.7087,63.7163,63.6249,63.6326,20400.0
2013-05-02 13:00:00,83.55,83.67,83.53,83.62,30700.0,63.6326,63.724,63.6173,63.6859,30700.0
2013-05-02 13:10:00,83.61,83.69,83.6,83.68,14900.0,63.6783,63.7392,63.6706,63.7316,14900.0
2013-05-02 13:20:00,83.67,83.77,83.65,83.75,25200.0,63.724,63.8001,63.7087,63.7849,25200.0
2013-05-02 13:30:00,83.75,83.83,83.73,83.82,24800.0,63.7849,63.8458,63.7696,63.8382,24800.0
2013-05-02 13:40:00,83.81,83.91,83.81,83.91,26200.0,63.8306,63.9067,63.8306,63.9067,26200.0
2013-05-02 13:50:00,83.91,83.98,83.88,83.89,23000.0,63.9067,63.9601,63.8839,63.8915,23000.0
2013-05-02 14:00:00,83.9,83.94,83.74,83.74,16700.0,63.8991,63.9296,63.7773,63.7773,16700.0
2013-05-02 14:10:00,83.74,83.76,83.67,83.69,26900.0,63.7773,63.7925,63.724,63.7392,26900.0
2013-05-02 14:20:00,83.69,83.78,83.69,83.77,19200.0,63.7392,63.8077,63.7392,63.8001,19200.0
2013-05-02 14:30:00,83.78,83.85,83.74,83.83,22100.0,63.8077,63.861,63.7773,63.8458,22100.0
2013-05-02 14:40:00,83.84,83.88,83.76,83.83,26000.0,63.8534,63.8839,63.7925,63.8458,26000.0
2013-05-02 14:50:00,83.85,83.87,83.76,83.82,41700.0,63.861,63.8763,63.7925,63.8382,41700.0
2013-05-02 15:00:00,83.79,83.82,83.66,83.68,45700.0,63.8153,63.8382,63.7163,63.7316,45700.0
2013-05-02 15:10:00,83.67,83.84,83.67,83.81,31400.0,63.724,63.8534,63.724,63.8306,31400.0
2013-05-02 15:20:00,83.81,83.86,83.75,83.85,32100.0,63.8306,63.8687,63.7849,63.861,32100.0
2013-05-02 15:30:00,83.86,83.87,83.7,83.74,32000.0,63.8687,63.8763,63.7468,63.7773,32000.0
2013-05-02 15:40:00,83.73,83.81,83.73,83.76,48700.0,63.7696,63.8306,63.7696,63.7925,48700.0
2013-05-02 15:50:00,83.76,83.86,83.71,83.84,112900.0,63.7925,63.8687,63.7544,63.8534,112900.0
2013-05-03 09:30:00,84.57,84.67,84.15,84.2,61000.0,64.4094,64.4856,64.0895,64.1276,61000.0
2013-05-03 09:40:00,84.2,84.39,84.16,84.37,52100.0,64.1276,64.2723,64.0971,64.2571,52100.0
2013-05-03 09:50:00,84.38,84.41,84.2,84.2,50800.0,64.2647,64.2875,64.1276,64.1276,50800.0
2013-05-03 10:00:00,84.21,84.25,83.91,83.92,55300.0,64.1352,64.1657,63.9067,63.9144,55300.0
2013-05-03 10:10:00,83.93,83.97,83.75,83.8,31700.0,63.922,63.9524,63.7849,63.823,31700.0
2013-05-03 10:20:00,83.78,83.93,83.78,83.83,73900.0,63.8077,63.922,63.8077,63.8458,73900.0
2013-05-03 10:30:00,83.84,83.93,83.73,83.93,53900.0,63.8534,63.922,63.7696,63.922,53900.0
2013-05-03 10:40:00,83.93,84.09,83.92,83.95,43300.0,63.922,64.0438,63.9144,63.9372,43300.0
2013-05-03 10:50:00,83.95,83.95,83.62,83.7,26300.0,63.9372,63.9372,63.6859,63.7468,26300.0
2013-05-03 11:00:00,83.71,83.9,83.65,83.9,57400.0,63.7544,63.8991,63.7087,63.8991,57400.0
2013-05-03 11:10:00,83.9,83.92,83.77,83.77,19700.0,63.8991,63.9144,63.8001,63.8001,19700.0
2013-05-03 11:20:00,83.79,83.79,83.52,83.56,19300.0,63.8153,63.8153,63.6097,63.6402,19300.0
2013-05-03 11:30:00,83.56,83.63,83.51,83.56,33000.0,63.6402,63.6935,63.6021,63.6402,33000.0
2013-05-03 11:40:00,83.57,83.59,83.5,83.56,17400.0,63.6478,63.663,63.5945,63.6402,17400.0
2013-05-03 11:50:00,83.54,83.6,83.5,83.57,23800.0,63.6249,63.6706,63.5945,63.6478,23800.0
2013-05-03 12:00:00,83.55,83.56,83.44,83.45,23200.0,63.6326,63.6402,63.5488,63.5564,23200.0
2013-05-03 12:10:00,83.45,83.59,83.45,83.55,32800.0,63.5564,63.663,63.5564,63.6326,32800.0
2013-05-03 12:20:00,83.55,83.67,83.53,83.66,33000.0,63.6326,63.724,63.6173,63.7163,33000.0
2013-05-03 12:30:00,83.67,83.7,83.66,83.69,11500.0,63.724,63.7468,63.7163,63.7392,11500.0
2013-05-03 12:40:00,83.69,83.72,83.59,83.6,21600.0,63.7392,63.762,63.663,63.6706,21600.0
2013-05-03 12:50:00,83.59,83.7,83.59,83.66,15200.0,63.663,63.7468,63.663,63.7163,15200.0
2013-05-03 13:00:00,83.65,83.69,83.57,83.65,17700.0,63.7087,63.7392,63.6478,63.7087,17700.0
2013-05-03 13:10:00,83.66,83.69,83.61,83.62,27000.0,63.7163,63.7392,63.6783,63.6859,27000.0
2013-05-03 13:20:00,83.62,83.62,83.33,83.33,21600.0,63.6859,63.6859,63.465,63.465,21600.0
2013-05-03 13:30:00,83.34,83.48,83.34,83.46,14200.0,63.4726,63.5792,63.4726,63.564,14200.0
2013-05-03 13:40:00,83.46,83.53,83.43,83.46,16500.0,63.564,63.6173,63.5412,63.564,16500.0
2013-05-03 13:50:00,83.47,83.51,83.38,83.47,23700.0,63.5716,63.6021,63.5031,63.5716,23700.0
2013-05-03 14:00:00,83.46,83.58,83.42,83.58,27100.0,63.564,63.6554,63.5336,63.6554,27100.0
2013-05-03 14:10:00,83.58,83.65,83.57,83.63,20900.0,63.6554,63.7087,63.6478,63.6935,20900.0
2013-05-03 14:20:00,83.65,83.69,83.59,83.6,21200.0,63.7087,63.7392,63.663,63.6706,21200.0
2013-05-03 14:30:00,83.59,83.61,83.55,83.55,19400.0,63.663,63.6783,63.6326,63.6326,19400.0
2013-05-03 14:40:00,83.56,83.59,83.46,83.59,18100.0,63.6402,63.663,63.564,63.663,18100.0
2013-05-03 14:50:00,83.59,83.61,83.53,83.56,30000.0,63.663,63.6783,63.6173,63.6402,30000.0
2013-05-03 15:00:00,83.56,83.56,83.43,83.43,23200.0,63.6402,63.6402,63.5412,63.5412,23200.0
2013-05-03 15:10:00,83.43,83.45,83.34,83.37,44000.0,63.5412,63.5564,63.4726,63.4955,44000.0
2013-05-03 15:20:00,83.38,83.39,83.27,83.32,49500.0,63.5031,63.5107,63.4193,63.4574,49500.0
2013-05-03 15:30:00,83.31,83.32,83.23,83.29,86900.0,63.4498,63.4574,63.3888,63.4345,86900.0
2013-05-03 15:40:00,83.28,83.48,83.28,83.45,74700.0,63.4269,63.5792,63.4269,63.5564,74700.0
2013-05-03 15:50:00,83.45,83.59,83.42,83.56,173100.0,63.5564,63.663,63.5336,63.6402,173100.0
2013-05-06 09:30:00,83.59,83.88,83.25,83.33,33000.0,63.663,63.8839,63.4041,63.465,33000.0
2013-05-06 09:40:00,83.3,83.37,82.92,82.95,34900.0,63.4422,63.4955,63.1527,63.1756,34900.0
2013-05-06 09:50:00,82.97,83.09,82.89,83.08,34500.0,63.1908,63.2822,63.1299,63.2746,34500.0
2013-05-06 10:00:00,83.13,83.28,83.0,83.02,34700.0,63.3127,63.4269,63.2137,63.2289,34700.0
2013-05-06 10:10:00,83.03,83.16,82.98,83.11,30300.0,63.2365,63.3355,63.1984,63.2975,30300.0
2013-05-06 10:20:00,83.11,83.18,83.06,83.16,28200.0,63.2975,63.3508,63.2594,63.3355,28200.0
2013-05-06 10:30:00,83.17,83.31,83.11,83.29,37400.0,63.3431,63.4498,63.2975,63.4345,37400.0
2013-05-06 10:40:00,83.26,83.26,83.06,83.06,72400.0,63.4117,63.4117,63.2594,63.2594,72400.0
2013-05-06 10:50:00,83.04,83.06,82.87,82.88,27800.0,63.2441,63.2594,63.1147,63.1223,27800.0
2013-05-06 11:00:00,82.88,82.89,82.79,82.8,37300.0,63.1223,63.1299,63.0537,63.0614,37300.0
2013-05-06 11:10:00,82.8,82.89,82.77,82.84,33100.0,63.0614,63.1299,63.0385,63.0918,33100.0
2013-05-06 11:20:00,82.85,82.97,82.84,82.92,15200.0,63.0994,63.1908,63.0918,63.1527,15200.0
2013-05-06 11:30:00,82.91,82.93,82.85,82.9,16700.0,63.1451,63.1604,63.0994,63.1375,16700.0
2013-05-06 11:40:00,82.9,82.93,82.83,82.85,19300.0,63.1375,63.1604,63.0842,63.0994,19300.0
2013-05-06 11:50:00,82.86,82.86,82.76,82.78,20300.0,63.107,63.107,63.0309,63.0461,20300.0
2013-05-06 12:00:00,82.78,82.95,82.77,82.92,18800.0,63.0461,63.1756,63.0385,63.1527,18800.0
2013-05-06 12:10:00,82.9,82.96,82.86,82.92,15100.0,63.1375,63.1832,63.107,63.1527,15100.0
2013-05-06 12:20:00,82.92,82.98,82.89,82.96,13900.0,63.1527,63.1984,63.1299,63.1832,13900.0
2013-05-06 12:30:00,82.98,83.07,82.96,83.07,20800.0,63.1984,63.267,63.1832,63.267,20800.0
2013-05-06 12:40:00,83.06,83.15,83.05,83.14,21500.0,63.2594,63.3279,63.2518,63.3203,21500.0
2013-05-06 12:50:00,83.14,83.19,83.09,83.17,22900.0,63.3203,63.3584,63.2822,63.3431,22900.0
2013-05-06 13:00:00,83.19,83.19,83.06,83.14,27800.0,63.3584,63.3584,63.2594,63.3203,27800.0
2013-05-06 13:10:00,83.14,83.16,83.1,83.14,12600.0,63.3203,63.3355,63.2898,63.3203,12600.0
2013-05-06 13:20:00,83.16,83.2,83.16,83.2,30300.0,63.3355,63.366,63.3355,63.366,30300.0
2013-05-06 13:30:00,83.19,83.23,83.12,83.14,26500.0,63.3584,63.3888,63.3051,63.3203,26500.0
2013-05-06 13:40:00,83.14,83.17,83.13,83.16,13900.0,63.3203,63.3431,63.3127,63.3355,13900.0
2013-05-06 13:50:00,83.16,83.18,83.12,83.17,25600.0,63.3355,63.3508,63.3051,63.3431,25600.0
2013-05-06 14:00:00,83.17,83.2,83.07,83.17,80100.0,63.3431,63.366,63.267,63.3431,80100.0
2013-05-06 14:10:00,83.15,83.17,83.09,83.15,65100.0,63.3279,63.3431,63.2822,63.3279,65100.0
2013-05-06 14:20:00,83.15,83.16,83.09,83.12,16800.0,63.3279,63.3355,63.2822,63.3051,16800.0
2013-05-06 14:30:00,83.13,83.15,83.07,83.13,17800.0,63.3127,63.3279,63.267,63.3127,17800.0
2013-05-06 14:40:00,83.13,83.13,83.02,83.1,32500.0,63.3127,63.3127,63.2289,63.2898,32500.0
2013-05-06 14:50:00,83.11,83.12,83.06,83.07,12500.0,63.2975,63.3051,63.2594,63.267,12500.0
2013-05-06 15:00:00,83.09,83.21,83.09,83.21,39700.0,63.2822,63.3736,63.2822,63.3736,39700.0
2013-05-06 15:10:00,83.21,83.22,83.16,83.22,39600.0,63.3736,63.3812,63.3355,63.3812,39600.0
2013-05-06 15:20:00,83.22,83.24,83.19,83.22,27300.0,63.3812,63.3965,63.3584,63.3812,27300.0
2013-05-06 15:30:00,83.22,83.26,83.21,83.26,34000.0,63.3812,63.4117,63.3736,63.4117,34000.0
2013-05-06 15:40:00,83.26,83.3,83.12,83.13,60200.0,63.4117,63.4422,63.3051,63.3127,60200.0
2013-05-06 15:50:00,83.14,83.15,83.05,83.09,123700.0,63.3203,63.3279,63.2518,63.2822,123700.0
2013-05-07 09:30:00,83.4,83.49,83.21,83.44,51300.0,63.5183,63.5869,63.3736,63.5488,51300.0
2013-05-07 09:40:00,83.49,83.58,83.21,83.5,32200.0,63.5869,63.6554,63.3736,63.5945,32200.0
2013-05-07 09:50:00,83.53,83.56,83.47,83.56,21000.0,63.6173,63.6402,63.5716,63.6402,21000.0
2013-05-07 10:00:00,83.54,83.71,83.53,83.65,34300.0,63.6249,63.7544,63.6173,63.7087,34300.0
2013-05-07 10:10:00,83.64,83.67,83.57,83.59,30400.0,63.7011,63.724,63.6478,63.663,30400.0
2013-05-07 10:20:00,83.6,83.71,83.58,83.64,21400.0,63.6706,63.7544,63.6554,63.7011,21400.0
2013-05-07 10:30:00,83.62,83.62,83.43,83.45,27500.0,63.6859,63.6859,63.5412,63.5564,27500.0
2013-05-07 10:40:00,83.45,83.59,83.45,83.55,34600.0,63.5564,63.663,63.5564,63.6326,34600.0
2013-05-07 10:50:00,83.56,83.57,83.31,83.31,37300.0,63.6402,63.6478,63.4498,63.4498,37300.0
2013-05-07 11:00:00,83.32,83.36,83.27,83.27,18800.0,63.4574,63.4879,63.4193,63.4193,18800.0
2013-05-07 11:10:00,83.28,83.3,83.2,83.21,28100.0,63.4269,63.4422,63.366,63.3736,28100.0
2013-05-07 11:20:00,83.22,83.25,83.15,83.16,26000.0,63.3812,63.4041,63.3279,63.3355,26000.0
2013-05-07 11:30:00,83.17,83.31,83.16,83.26,22800.0,63.3431,63.4498,63.3355,63.4117,22800.0
2013-05-07 11:40:00,83.25,83.34,83.25,83.31,30700.0,63.4041,63.4726,63.4041,63.4498,30700.0
2013-05-07 11:50:00,83.3,83.32,83.24,83.29,23400.0,63.4422,63.4574,63.3965,63.4345,23400.0
2013-05-07 12:00:00,83.29,83.31,83.26,83.29,27200.0,63.4345,63.4498,63.4117,63.4345,27200.0
2013-05-07 12:10:00,83.3,83.3,83.24,83.25,25400.0,63.4422,63.4422,63.3965,63.4041,25400.0
2013-05-07 12:20:00,83.28,83.29,83.22,83.27,37100.0,63.4269,63.4345,63.3812,63.4193,37100.0
2013-05-07 12:30:00,83.27,83.4,83.23,83.37,29100.0,63.4193,63.5183,63.3888,63.4955,29100.0
2013-05-07 12:40:00,83.36,83.41,83.31,83.39,31200.0,63.4879,63.5259,63.4498,63.5107,31200.0
2013-05-07 12:50:00,83.36,83.39,83.28,83.33,39900.0,63.4879,63.5107,63.4269,63.465,39900.0
2013-05-07 13:00:00,83.34,83.37,83.28,83.33,38800.0,63.4726,63.4955,63.4269,63.465,38800.0
2013-05-07 13:10:00,83.33,83.33,83.25,83.28,41200.0,63.465,63.465,63.4041,63.4269,41200.0
2013-05-07 13:20:00,83.27,83.28,83.22,83.26,22600.0,63.4193,63.4269,63.3812,63.4117,22600.0
2013-05-07 13:30:00,83.26,83.32,83.24,83.27,37700.0,63.4117,63.4574,63.3965,63.4193,37700.0
2013-05-07 13:40:00,83.28,83.33,83.26,83.33,46600.0,63.4269,63.465,63.4117,63.465,46600.0
2013-05-07 13:50:00,83.34,83.42,83.27,83.4,54800.0,63.4726,63.5336,63.4193,63.5183,54800.0
2013-05-07 14:00:00,83.39,83.43,83.36,83.4,30500.0,63.5107,63.5412,63.4879,63.5183,30500.0
2013-05-07 14:10:00,83.4,83.41,83.36,83.38,22700.0,63.5183,63.5259,63.4879,63.5031,22700.0
2013-05-07 14:20:00,83.39,83.4,83.34,83.35,32000.0,63.5107,63.5183,63.4726,63.4802,32000.0
2013-05-07 14:30:00,83.36,83.41,83.36,83.4,26600.0,63.4879,63.5259,63.4879,63.5183,26600.0
2013-05-07 14:40:00,83.4,83.41,83.35,83.39,40500.0,63.5183,63.5259,63.4802,63.5107,40500.0
2013-05-07 14:50:00,83.39,83.41,83.28,83.29,59000.0,63.5107,63.5259,63.4269,63.4345,59000.0
2013-05-07 15:00:00,83.29,83.38,83.29,83.3,44800.0,63.4345,63.5031,63.4345,63.4422,44800.0
2013-05-07 15:10:00,83.3,83.38,83.29,83.37,64600.0,63.4422,63.5031,63.4345,63.4955,64600.0
2013-05-07 15:20:00,83.37,83.45,83.37,83.41,35700.0,63.4955,63.5564,63.4955,63.5259,35700.0
2013-05-07 15:30:00,83.41,83.46,83.38,83.44,39800.0,63.5259,63.564,63.5031,63.5488,39800.0
2013-05-07 15:40:00,83.44,83.52,83.42,83.45,53700.0,63.5488,63.6097,63.5336,63.5564,53700.0
2013-05-07 15:50:00,83.45,83.55,83.44,83.53,110800.0,63.5564,63.6326,63.5488,63.6173,110800.0
2013-05-08 09:30:00,83.5,83.6,83.25,83.43,33800.0,63.5945,63.6706,63.4041,63.5412,33800.0
2013-05-08 09:40:00,83.43,83.75,83.39,83.65,34400.0,63.5412,63.7849,63.5107,63.7087,34400.0
2013-05-08 09:50:00,83.64,83.95,83.62,83.93,156600.0,63.7011,63.9372,63.6859,63.922,156600.0
2013-05-08 10:00:00,83.94,83.99,83.83,83.85,46400.0,63.9296,63.9677,63.8458,63.861,46400.0
2013-05-08 10:10:00,83.84,84.14,83.84,83.92,54000.0,63.8534,64.0819,63.8534,63.9144,54000.0
2013-05-08 10:20:00,83.95,84.05,83.92,83.97,16100.0,63.9372,64.0134,63.9144,63.9524,16100.0
2013-05-08 10:30:00,83.97,84.02,83.94,84.01,18200.0,63.9524,63.9905,63.9296,63.9829,18200.0
2013-05-08 10:40:00,84.0,84.11,83.93,84.08,30900.0,63.9753,64.0591,63.922,64.0362,30900.0
2013-05-08 10:50:00,84.08,84.12,83.88,83.88,25500.0,64.0362,64.0667,63.8839,63.8839,25500.0
2013-05-08 11:00:00,83.9,84.01,83.88,83.99,21600.0,63.8991,63.9829,63.8839,63.9677,21600.0
2013-05-08 11:10:00,83.99,84.1,83.98,84.09,25300.0,63.9677,64.0514,63.9601,64.0438,25300.0
2013-05-08 11:20:00,84.08,84.13,84.07,84.09,20500.0,64.0362,64.0743,64.0286,64.0438,20500.0
2013-05-08 11:30:00,84.09,84.19,84.09,84.18,22700.0,64.0438,64.12,64.0438,64.1124,22700.0
2013-05-08 11:40:00,84.18,84.36,84.18,84.32,44700.0,64.1124,64.2495,64.1124,64.219,44700.0
2013-05-08 11:50:00,84.32,84.65,84.32,84.64,87900.0,64.219,64.4703,64.219,64.4627,87900.0
2013-05-08 12:00:00,84.66,84.91,84.65,84.9,162000.0,64.4779,64.6684,64.4703,64.6607,162000.0
2013-05-08 12:10:00,84.91,84.98,84.89,84.98,70700.0,64.6684,64.7217,64.6531,64.7217,70700.0
2013-05-08 12:20:00,84.98,85.01,84.9,84.95,86700.0,64.7217,64.7445,64.6607,64.6988,86700.0
2013-05-08 12:30:00,84.95,84.98,84.9,84.96,48200.0,64.6988,64.7217,64.6607,64.7064,48200.0
2013-05-08 12:40:00,84.96,85.03,84.92,84.99,50200.0,64.7064,64.7597,64.676,64.7293,50200.0
2013-05-08 12:50:00,85.0,85.07,84.98,85.06,35200.0,64.7369,64.7902,64.7217,64.7826,35200.0
2013-05-08 13:00:00,85.06,85.15,85.05,85.11,44800.0,64.7826,64.8511,64.775,64.8207,44800.0
2013-05-08 13:10:00,85.1,85.12,84.9,84.91,110800.0,64.8131,64.8283,64.6607,64.6684,110800.0
2013-05-08 13:20:00,84.91,84.92,84.79,84.82,94900.0,64.6684,64.676,64.577,64.5998,94900.0
2013-05-08 13:30:00,84.82,84.85,84.7,84.7,19200.0,64.5998,64.6227,64.5084,64.5084,19200.0
2013-05-08 13:40:00,84.71,84.71,84.59,84.59,20700.0,64.516,64.516,64.4246,64.4246,20700.0
2013-05-08 13:50:00,84.59,84.62,84.53,84.61,31300.0,64.4246,64.4475,64.3789,64.4399,31300.0
2013-05-08 14:00:00,84.61,84.73,84.59,84.7,74000.0,64.4399,64.5313,64.4246,64.5084,74000.0
2013-05-08 14:10:00,84.7,84.75,84.67,84.73,57500.0,64.5084,64.5465,64.4856,64.5313,57500.0
2013-05-08 14:20:00,84.74,84.76,84.62,84.67,59800.0,64.5389,64.5541,64.4475,64.4856,59800.0
2013-05-08 14:30:00,84.66,84.66,84.5,84.61,33700.0,64.4779,64.4779,64.3561,64.4399,33700.0
2013-05-08 14:40:00,84.6,84.66,84.55,84.64,49200.0,64.4323,64.4779,64.3942,64.4627,49200.0
2013-05-08 14:50:00,84.63,84.73,84.6,84.64,35500.0,64.4551,64.5313,64.4323,64.4627,35500.0
2013-05-08 15:00:00,84.64,84.65,84.51,84.53,81700.0,64.4627,64.4703,64.3637,64.3789,81700.0
2013-05-08 15:10:00,84.52,84.56,84.47,84.53,99300.0,64.3713,64.4018,64.3332,64.3789,99300.0
2013-05-08 15:20:00,84.52,84.68,84.52,84.66,76000.0,64.3713,64.4932,64.3713,64.4779,76000.0
2013-05-08 15:30:00,84.67,84.68,84.58,84.61,42200.0,64.4856,64.4932,64.417,64.4399,42200.0
2013-05-08 15:40:00,84.62,84.66,84.59,84.61,52000.0,64.4475,64.4779,64.4246,64.4399,52000.0
2013-05-08 15:50:00,84.61,84.67,84.54,84.65,126700.0,64.4399,64.4856,64.3866,64.4703,126700.0
2013-05-09 09:30:00,84.7,84.77,84.36,84.47,38400.0,64.5084,64.5617,64.2495,64.3332,38400.0
2013-05-09 09:40:00,84.43,84.58,84.28,84.29,25900.0,64.3028,64.417,64.1885,64.1962,25900.0
2013-05-09 09:50:00,84.29,84.4,84.23,84.25,45500.0,64.1962,64.2799,64.1505,64.1657,45500.0
2013-05-09 10:00:00,84.25,84.29,84.02,84.09,30700.0,64.1657,64.1962,63.9905,64.0438,30700.0
2013-05-09 10:10:00,84.11,84.11,83.81,83.81,36500.0,64.0591,64.0591,63.8306,63.8306,36500.0
2013-05-09 10:20:00,83.8,83.84,83.66,83.76,33700.0,63.823,63.8534,63.7163,63.7925,33700.0
2013-05-09 10:30:00,83.76,83.92,83.72,83.82,30400.0,63.7925,63.9144,63.762,63.8382,30400.0
2013-05-09 10:40:00,83.83,84.06,83.76,84.06,88000.0,63.8458,64.021,63.7925,64.021,88000.0
2013-05-09 10:50:00,84.05,84.16,84.05,84.14,14700.0,64.0134,64.0971,64.0134,64.0819,14700.0
2013-05-09 11:00:00,84.14,84.17,84.02,84.07,18000.0,64.0819,64.1048,63.9905,64.0286,18000.0
2013-05-09 11:10:00,84.07,84.08,83.88,83.91,45500.0,64.0286,64.0362,63.8839,63.9067,45500.0
2013-05-09 11:20:00,83.92,83.95,83.86,83.94,24100.0,63.9144,63.9372,63.8687,63.9296,24100.0
2013-05-09 11:30:00,83.94,83.99,83.85,83.86,20200.0,63.9296,63.9677,63.861,63.8687,20200.0
2013-05-09 11:40:00,83.87,83.95,83.87,83.94,24600.0,63.8763,63.9372,63.8763,63.9296,24600.0
2013-05-09 11:50:00,83.95,83.98,83.93,83.96,27800.0,63.9372,63.9601,63.922,63.9448,27800.0
2013-05-09 12:00:00,83.97,83.97,83.91,83.93,15600.0,63.9524,63.9524,63.9067,63.922,15600.0
2013-05-09 12:10:00,83.94,83.98,83.92,83.95,30400.0,63.9296,63.9601,63.9144,63.9372,30400.0
2013-05-09 12:20:00,83.93,83.95,83.81,83.81,20600.0,63.922,63.9372,63.8306,63.8306,20600.0
2013-05-09 12:30:00,83.81,83.94,83.81,83.94,26600.0,63.8306,63.9296,63.8306,63.9296,26600.0
2013-05-09 12:40:00,83.94,83.96,83.89,83.91,15300.0,63.9296,63.9448,63.8915,63.9067,15300.0
2013-05-09 12:50:00,83.89,84.07,83.87,84.05,25500.0,63.8915,64.0286,63.8763,64.0134,25500.0
2013-05-09 13:00:00,84.05,84.09,83.96,84.02,30300.0,64.0134,64.0438,63.9448,63.9905,30300.0
2013-05-09 13:10:00,84.0,84.01,83.94,83.95,16000.0,63.9753,63.9829,63.9296,63.9372,16000.0
2013-05-09 13:20:00,83.93,83.97,83.93,83.94,17400.0,63.922,63.9524,63.922,63.9296,17400.0
2013-05-09 13:30:00,83.94,83.99,83.91,83.93,22200.0,63.9296,63.9677,63.9067,63.922,22200.0
2013-05-09 13:40:00,83.93,84.06,83.92,84.02,25000.0,63.922,64.021,63.9144,63.9905,25000.0
2013-05-09 13:50:00,84.03,84.05,83.95,84.04,18400.0,63.9981,64.0134,63.9372,64.0057,18400.0
2013-05-09 14:00:00,84.04,84.04,83.89,83.89,15500.0,64.0057,64.0057,63.8915,63.8915,15500.0
2013-05-09 14:10:00,83.88,83.91,83.83,83.91,16400.0,63.8839,63.9067,63.8458,63.9067,16400.0
2013-05-09 14:20:00,83.91,83.94,83.81,83.93,50200.0,63.9067,63.9296,63.8306,63.922,50200.0
2013-05-09 14:30:00,83.94,84.0,83.78,83.8,60400.0,63.9296,63.9753,63.8077,63.823,60400.0
2013-05-09 14:40:00,83.8,83.8,83.69,83.72,26600.0,63.823,63.823,63.7392,63.762,26600.0
2013-05-09 14:50:00,83.71,83.75,83.54,83.56,90800.0,63.7544,63.7849,63.6249,63.6402,90800.0
2013-05-09 15:00:00,83.56,83.59,83.39,83.57,64200.0,63.6402,63.663,63.5107,63.6478,64200.0
2013-05-09 15:10:00,83.56,83.6,83.49,83.6,63200.0,63.6402,63.6706,63.5869,63.6706,63200.0
2013-05-09 15:20:00,83.61,83.65,83.58,83.63,47700.0,63.6783,63.7087,63.6554,63.6935,47700.0
2013-05-09 15:30:00,83.64,83.72,83.6,83.6,74900.0,63.7011,63.762,63.6706,63.6706,74900.0
2013-05-09 15:40:00,83.58,83.63,83.39,83.47,100800.0,63.6554,63.6935,63.5107,63.5716,100800.0
2013-05-09 15:50:00,83.47,83.55,83.33,83.55,176500.0,63.5716,63.6326,63.465,63.6326,176500.0
2013-05-10 09:30:00,83.88,83.9,83.53,83.79,47200.0,63.8839,63.8991,63.6173,63.8153,47200.0
2013-05-10 09:40:00,83.82,83.9,83.67,83.87,32000.0,63.8382,63.8991,63.724,63.8763,32000.0
2013-05-10 09:50:00,83.84,84.0,83.84,83.91,92600.0,63.8534,63.9753,63.8534,63.9067,92600.0
2013-05-10 10:00:00,83.92,83.93,83.65,83.78,45100.0,63.9144,63.922,63.7087,63.8077,45100.0
2013-05-10 10:10:00,83.8,83.82,83.54,83.56,30700.0,63.823,63.8382,63.6249,63.6402,30700.0
2013-05-10 10:20:00,83.58,83.71,83.54,83.61,24800.0,63.6554,63.7544,63.6249,63.6783,24800.0
2013-05-10 10:30:00,83.59,83.59,83.37,83.37,98000.0,63.663,63.663,63.4955,63.4955,98000.0
2013-05-10 10:40:00,83.38,83.48,83.33,83.41,13900.0,63.5031,63.5792,63.465,63.5259,13900.0
2013-05-10 10:50:00,83.39,83.51,83.35,83.47,29900.0,63.5107,63.6021,63.4802,63.5716,29900.0
2013-05-10 11:00:00,83.47,83.57,83.43,83.53,12000.0,63.5716,63.6478,63.5412,63.6173,12000.0
2013-05-10 11:10:00,83.55,83.55,83.32,83.32,31600.0,63.6326,63.6326,63.4574,63.4574,31600.0
2013-05-10 11:20:00,83.32,83.38,83.27,83.3,26500.0,63.4574,63.5031,63.4193,63.4422,26500.0
2013-05-10 11:30:00,83.29,83.35,83.28,83.33,17300.0,63.4345,63.4802,63.4269,63.465,17300.0
2013-05-10 11:40:00,83.33,83.35,83.2,83.27,19800.0,63.465,63.4802,63.366,63.4193,19800.0
2013-05-10 11:50:00,83.26,83.26,83.09,83.12,22000.0,63.4117,63.4117,63.2822,63.3051,22000.0
2013-05-10 12:00:00,83.12,83.18,83.02,83.02,26700.0,63.3051,63.3508,63.2289,63.2289,26700.0
2013-05-10 12:10:00,83.02,83.18,83.02,83.13,30300.0,63.2289,63.3508,63.2289,63.3127,30300.0
2013-05-10 12:20:00,83.13,83.18,83.07,83.07,18000.0,63.3127,63.3508,63.267,63.267,18000.0
2013-05-10 12:30:00,83.07,83.14,83.02,83.02,23900.0,63.267,63.3203,63.2289,63.2289,23900.0
2013-05-10 12:40:00,83.02,83.09,83.01,83.01,25800.0,63.2289,63.2822,63.2213,63.2213,25800.0
2013-05-10 12:50:00,83.03,83.05,82.9,82.92,48800.0,63.2365,63.2518,63.1375,63.1527,48800.0
2013-05-10 13:00:00,82.93,83.07,82.93,83.05,22600.0,63.1604,63.267,63.1604,63.2518,22600.0
2013-05-10 13:10:00,83.05,83.05,82.91,83.03,23500.0,63.2518,63.2518,63.1451,63.2365,23500.0
2013-05-10 13:20:00,83.02,83.1,83.0,83.1,19200.0,63.2289,63.2898,63.2137,63.2898,19200.0
2013-05-10 13:30:00,83.12,83.15,82.98,82.98,21100.0,63.3051,63.3279,63.1984,63.1984,21100.0
2013-05-10 13:40:00,82.99,83.1,82.98,83.08,17200.0,63.2061,63.2898,63.1984,63.2746,17200.0
2013-05-10 13:50:00,83.1,83.17,83.1,83.13,13800.0,63.2898,63.3431,63.2898,63.3127,13800.0
2013-05-10 14:00:00,83.13,83.14,83.07,83.12,58100.0,63.3127,63.3203,63.267,63.3051,58100.0
2013-05-10 14:10:00,83.12,83.13,83.01,83.04,27500.0,63.3051,63.3127,63.2213,63.2441,27500.0
2013-05-10 14:20:00,83.04,83.13,83.0,83.13,33500.0,63.2441,63.3127,63.2137,63.3127,33500.0
2013-05-10 14:30:00,83.13,83.17,83.06,83.06,23100.0,63.3127,63.3431,63.2594,63.2594,23100.0
2013-05-10 14:40:00,83.05,83.13,83.05,83.09,39600.0,63.2518,63.3127,63.2518,63.2822,39600.0
2013-05-10 14:50:00,83.09,83.11,83.04,83.05,41800.0,63.2822,63.2975,63.2441,63.2518,41800.0
2013-05-10 15:00:00,83.06,83.08,83.02,83.08,37200.0,63.2594,63.2746,63.2289,63.2746,37200.0
2013-05-10 15:10:00,83.08,84.74,83.0,83.02,165900.0,63.2746,64.5389,63.2137,63.2289,165900.0
2013-05-10 15:20:00,83.03,83.07,82.98,83.01,58500.0,63.2365,63.267,63.1984,63.2213,58500.0
2013-05-10 15:30:00,83.01,83.02,82.95,82.98,64900.0,63.2213,63.2289,63.1756,63.1984,64900.0
2013-05-10 15:40:00,82.98,83.07,82.98,83.0,93100.0,63.1984,63.267,63.1984,63.2137,93100.0
2013-05-10 15:50:00,83.01,83.1,82.99,83.02,279700.0,63.2213,63.2898,63.2061,63.2289,279700.0
2013-05-13 09:30:00,83.15,83.53,82.99,83.37,117400.0,63.3279,63.6173,63.2061,63.4955,117400.0
2013-05-13 09:40:00,83.39,83.88,83.38,83.49,66700.0,63.5107,63.8839,63.5031,63.5869,66700.0
2013-05-13 09:50:00,83.52,83.58,83.26,83.49,79900.0,63.6097,63.6554,63.4117,63.5869,79900.0
2013-05-13 10:00:00,83.44,83.49,83.3,83.41,50100.0,63.5488,63.5869,63.4422,63.5259,50100.0
2013-05-13 10:10:00,83.44,83.51,83.36,83.38,32300.0,63.5488,63.6021,63.4879,63.5031,32300.0
2013-05-13 10:20:00,83.38,83.46,83.3,83.4,46600.0,63.5031,63.564,63.4422,63.5183,46600.0
2013-05-13 10:30:00,83.4,83.51,83.38,83.49,33000.0,63.5183,63.6021,63.5031,63.5869,33000.0
2013-05-13 10:40:00,83.5,83.7,83.48,83.63,56900.0,63.5945,63.7468,63.5792,63.6935,56900.0
2013-05-13 10:50:00,83.62,83.69,83.47,83.64,32800.0,63.6859,63.7392,63.5716,63.7011,32800.0
2013-05-13 11:00:00,83.64,83.74,83.58,83.61,30000.0,63.7011,63.7773,63.6554,63.6783,30000.0
2013-05-13 11:10:00,83.59,83.72,83.56,83.67,23800.0,63.663,63.762,63.6402,63.724,23800.0
2013-05-13 11:20:00,83.66,83.66,83.54,83.59,24700.0,63.7163,63.7163,63.6249,63.663,24700.0
2013-05-13 11:30:00,83.62,83.67,83.59,83.66,28300.0,63.6859,63.724,63.663,63.7163,28300.0
2013-05-13 11:40:00,83.65,83.66,83.42,83.48,25900.0,63.7087,63.7163,63.5336,63.5792,25900.0
2013-05-13 11:50:00,83.51,83.6,83.5,83.57,27700.0,63.6021,63.6706,63.5945,63.6478,27700.0
2013-05-13 12:00:00,83.57,83.67,83.52,83.61,69300.0,63.6478,63.724,63.6097,63.6783,69300.0
2013-05-13 12:10:00,83.62,83.62,83.54,83.55,19300.0,63.6859,63.6859,63.6249,63.6326,19300.0
2013-05-13 12:20:00,83.57,83.65,83.53,83.55,17300.0,63.6478,63.7087,63.6173,63.6326,17300.0
2013-05-13 12:30:00,83.55,83.58,83.52,83.56,22700.0,63.6326,63.6554,63.6097,63.6402,22700.0
2013-05-13 12:40:00,83.55,83.56,83.48,83.53,15400.0,63.6326,63.6402,63.5792,63.6173,15400.0
2013-05-13 12:50:00,83.51,83.52,83.39,83.4,21500.0,63.6021,63.6097,63.5107,63.5183,21500.0
2013-05-13 13:00:00,83.39,83.42,83.37,83.4,18100.0,63.5107,63.5336,63.4955,63.5183,18100.0
2013-05-13 13:10:00,83.4,83.41,83.33,83.36,50200.0,63.5183,63.5259,63.465,63.4879,50200.0
2013-05-13 13:20:00,83.35,83.43,83.33,83.43,28600.0,63.4802,63.5412,63.465,63.5412,28600.0
2013-05-13 13:30:00,83.43,83.43,83.26,83.26,47400.0,63.5412,63.5412,63.4117,63.4117,47400.0
2013-05-13 13:40:00,83.26,83.28,83.14,83.18,55100.0,63.4117,63.4269,63.3203,63.3508,55100.0
2013-05-13 13:50:00,83.19,83.31,83.16,83.16,41600.0,63.3584,63.4498,63.3355,63.3355,41600.0
2013-05-13 14:00:00,83.16,83.28,83.13,83.23,51800.0,63.3355,63.4269,63.3127,63.3888,51800.0
2013-05-13 14:10:00,83.23,83.26,83.11,83.19,21200.0,63.3888,63.4117,63.2975,63.3584,21200.0
2013-05-13 14:20:00,83.2,83.2,83.12,83.14,19200.0,63.366,63.366,63.3051,63.3203,19200.0
2013-05-13 14:30:00,83.15,83.23,83.13,83.18,21900.0,63.3279,63.3888,63.3127,63.3508,21900.0
2013-05-13 14:40:00,83.2,83.2,83.12,83.17,26500.0,63.366,63.366,63.3051,63.3431,26500.0
2013-05-13 14:50:00,83.17,83.17,83.11,83.14,38200.0,63.3431,63.3431,63.2975,63.3203,38200.0
2013-05-13 15:00:00,83.16,83.26,83.15,83.22,31000.0,63.3355,63.4117,63.3279,63.3812,31000.0
2013-05-13 15:10:00,83.21,83.21,83.03,83.1,57300.0,63.3736,63.3736,63.2365,63.2898,57300.0
2013-05-13 15:20:00,83.1,83.1,82.96,82.99,48200.0,63.2898,63.2898,63.1832,63.2061,48200.0
2013-05-13 15:30:00,83.01,83.1,82.98,83.02,55900.0,63.2213,63.2898,63.1984,63.2289,55900.0
2013-05-13 15:40:00,83.03,83.04,82.92,82.93,85200.0,63.2365,63.2441,63.1527,63.1604,85200.0
2013-05-13 15:50:00,82.93,83.04,82.92,82.96,187900.0,63.1604,63.2441,63.1527,63.1832,187900.0
2013-05-14 09:30:00,83.08,83.51,83.08,83.48,37200.0,63.2746,63.6021,63.2746,63.5792,37200.0
2013-05-14 09:40:00,83.49,83.6,83.23,83.38,31600.0,63.5869,63.6706,63.3888,63.5031,31600.0
2013-05-14 09:50:00,83.4,83.49,83.23,83.36,93500.0,63.5183,63.5869,63.3888,63.4879,93500.0
2013-05-14 10:00:00,83.39,83.45,83.33,83.34,55000.0,63.5107,63.5564,63.465,63.4726,55000.0
2013-05-14 10:10:00,83.34,83.46,83.34,83.39,28200.0,63.4726,63.564,63.4726,63.5107,28200.0
2013-05-14 10:20:00,83.4,83.58,83.37,83.55,42100.0,63.5183,63.6554,63.4955,63.6326,42100.0
2013-05-14 10:30:00,83.56,83.65,83.55,83.6,56500.0,63.6402,63.7087,63.6326,63.6706,56500.0
2013-05-14 10:40:00,83.6,83.84,83.59,83.74,31400.0,63.6706,63.8534,63.663,63.7773,31400.0
2013-05-14 10:50:00,83.73,83.81,83.72,83.75,43200.0,63.7696,63.8306,63.762,63.7849,43200.0
2013-05-14 11:00:00,83.74,83.76,83.61,83.61,43700.0,63.7773,63.7925,63.6783,63.6783,43700.0
2013-05-14 11:10:00,83.63,83.7,83.58,83.67,26300.0,63.6935,63.7468,63.6554,63.724,26300.0
2013-05-14 11:20:00,83.68,83.73,83.67,83.71,33700.0,63.7316,63.7696,63.724,63.7544,33700.0
2013-05-14 11:30:00,83.71,83.84,83.7,83.77,32900.0,63.7544,63.8534,63.7468,63.8001,32900.0
2013-05-14 11:40:00,83.78,83.93,83.74,83.76,66400.0,63.8077,63.922,63.7773,63.7925,66400.0
2013-05-14 11:50:00,83.76,83.9,83.74,83.85,35800.0,63.7925,63.8991,63.7773,63.861,35800.0
2013-05-14 12:00:00,83.85,83.86,83.8,83.81,13100.0,63.861,63.8687,63.823,63.8306,13100.0
2013-05-14 12:10:00,83.82,83.92,83.8,83.8,16300.0,63.8382,63.9144,63.823,63.823,16300.0
2013-05-14 12:20:00,83.79,83.8,83.74,83.76,31800.0,63.8153,63.823,63.7773,63.7925,31800.0
2013-05-14 12:30:00,83.75,83.77,83.71,83.75,36600.0,63.7849,63.8001,63.7544,63.7849,36600.0
2013-05-14 12:40:00,83.74,83.77,83.72,83.73,24200.0,63.7773,63.8001,63.762,63.7696,24200.0
2013-05-14 12:50:00,83.71,83.79,83.69,83.72,17500.0,63.7544,63.8153,63.7392,63.762,17500.0
2013-05-14 13:00:00,83.73,83.78,83.71,83.78,47400.0,63.7696,63.8077,63.7544,63.8077,47400.0
2013-05-14 13:10:00,83.78,83.89,83.78,83.88,46200.0,63.8077,63.8915,63.8077,63.8839,46200.0
2013-05-14 13:20:00,83.88,83.94,83.87,83.94,20600.0,63.8839,63.9296,63.8763,63.9296,20600.0
2013-05-14 13:30:00,83.92,83.98,83.91,83.97,27200.0,63.9144,63.9601,63.9067,63.9524,27200.0
2013-05-14 13:40:00,83.97,83.98,83.89,83.92,33900.0,63.9524,63.9601,63.8915,63.9144,33900.0
2013-05-14 13:50:00,83.92,83.93,83.84,83.87,55400.0,63.9144,63.922,63.8534,63.8763,55400.0
2013-05-14 14:00:00,83.86,83.87,83.75,83.81,37100.0,63.8687,63.8763,63.7849,63.8306,37100.0
2013-05-14 14:10:00,83.8,83.82,83.75,83.76,44400.0,63.823,63.8382,63.7849,63.7925,44400.0
2013-05-14 14:20:00,83.76,83.89,83.74,83.88,46500.0,63.7925,63.8915,63.7773,63.8839,46500.0
2013-05-14 14:30:00,83.88,83.92,83.83,83.9,56700.0,63.8839,63.9144,63.8458,63.8991,56700.0
2013-05-14 14:40:00,83.89,83.92,83.88,83.9,80900.0,63.8915,63.9144,63.8839,63.8991,80900.0
2013-05-14 14:50:00,83.91,83.91,83.82,83.83,41500.0,63.9067,63.9067,63.8382,63.8458,41500.0
2013-05-14 15:00:00,83.83,83.9,83.67,83.7,87400.0,63.8458,63.8991,63.724,63.7468,87400.0
2013-05-14 15:10:00,83.69,83.71,83.59,83.71,92200.0,63.7392,63.7544,63.663,63.7544,92200.0
2013-05-14 15:20:00,83.68,83.71,83.57,83.58,75900.0,63.7316,63.7544,63.6478,63.6554,75900.0
2013-05-14 15:30:00,83.58,83.66,83.52,83.64,102700.0,63.6554,63.7163,63.6097,63.7011,102700.0
2013-05-14 15:40:00,83.64,83.77,83.63,83.77,85800.0,63.7011,63.8001,63.6935,63.8001,85800.0
2013-05-14 15:50:00,83.77,83.78,83.7,83.74,171100.0,63.8001,63.8077,63.7468,63.7773,171100.0
2013-05-15 09:30:00,83.7,84.01,83.53,83.81,33700.0,63.7468,63.9829,63.6173,63.8306,33700.0
2013-05-15 09:40:00,83.85,83.85,83.55,83.61,24200.0,63.861,63.861,63.6326,63.6783,24200.0
2013-05-15 09:50:00,83.65,83.9,83.59,83.69,42000.0,63.7087,63.8991,63.663,63.7392,42000.0
2013-05-15 10:00:00,83.73,83.85,83.47,83.48,25400.0,63.7696,63.861,63.5716,63.5792,25400.0
2013-05-15 10:10:00,83.46,83.63,83.46,83.55,19200.0,63.564,63.6935,63.564,63.6326,19200.0
2013-05-15 10:20:00,83.55,83.58,83.42,83.45,27200.0,63.6326,63.6554,63.5336,63.5564,27200.0
2013-05-15 10:30:00,83.45,83.59,83.44,83.55,22900.0,63.5564,63.663,63.5488,63.6326,22900.0
2013-05-15 10:40:00,83.55,83.57,83.5,83.53,16500.0,63.6326,63.6478,63.5945,63.6173,16500.0
2013-05-15 10:50:00,83.52,83.73,83.52,83.72,25000.0,63.6097,63.7696,63.6097,63.762,25000.0
2013-05-15 11:00:00,83.73,83.86,83.69,83.85,34400.0,63.7696,63.8687,63.7392,63.861,34400.0
2013-05-15 11:10:00,83.85,83.97,83.83,83.96,24100.0,63.861,63.9524,63.8458,63.9448,24100.0
2013-05-15 11:20:00,83.94,83.97,83.84,83.85,18200.0,63.9296,63.9524,63.8534,63.861,18200.0
2013-05-15 11:30:00,83.86,83.91,83.78,83.91,81500.0,63.8687,63.9067,63.8077,63.9067,81500.0
2013-05-15 11:40:00,83.92,84.05,83.91,84.0,31100.0,63.9144,64.0134,63.9067,63.9753,31100.0
2013-05-15 11:50:00,84.0,84.14,84.0,84.14,35400.0,63.9753,64.0819,63.9753,64.0819,35400.0
2013-05-15 12:00:00,84.13,84.16,84.05,84.14,24600.0,64.0743,64.0971,64.0134,64.0819,24600.0
2013-05-15 12:10:00,84.13,84.16,84.1,84.15,13500.0,64.0743,64.0971,64.0514,64.0895,13500.0
2013-05-15 12:20:00,84.15,84.17,84.08,84.08,11500.0,64.0895,64.1048,64.0362,64.0362,11500.0
2013-05-15 12:30:00,84.1,84.2,84.05,84.19,17800.0,64.0514,64.1276,64.0134,64.12,17800.0
2013-05-15 12:40:00,84.19,84.24,84.11,84.17,12500.0,64.12,64.1581,64.0591,64.1048,12500.0
2013-05-15 12:50:00,84.18,84.19,84.11,84.15,14700.0,64.1124,64.12,64.0591,64.0895,14700.0
2013-05-15 13:00:00,84.14,84.19,84.09,84.19,25900.0,64.0819,64.12,64.0438,64.12,25900.0
2013-05-15 13:10:00,84.2,84.22,84.1,84.13,13000.0,64.1276,64.1428,64.0514,64.0743,13000.0
2013-05-15 13:20:00,84.15,84.15,84.06,84.06,9700.0,64.0895,64.0895,64.021,64.021,9700.0
2013-05-15 13:30:00,84.07,84.07,84.01,84.02,12000.0,64.0286,64.0286,63.9829,63.9905,12000.0
2013-05-15 13:40:00,84.02,84.04,83.95,83.95,15700.0,63.9905,64.0057,63.9372,63.9372,15700.0
2013-05-15 13:50:00,83.96,83.96,83.81,83.81,14500.0,63.9448,63.9448,63.8306,63.8306,14500.0
2013-05-15 14:00:00,83.81,83.86,83.78,83.78,15300.0,63.8306,63.8687,63.8077,63.8077,15300.0
2013-05-15 14:10:00,83.78,83.79,83.7,83.71,8500.0,63.8077,63.8153,63.7468,63.7544,8500.0
2013-05-15 14:20:00,83.7,83.75,83.66,83.75,11300.0,63.7468,63.7849,63.7163,63.7849,11300.0
2013-05-15 14:30:00,83.76,83.82,83.76,83.8,15100.0,63.7925,63.8382,63.7925,63.823,15100.0
2013-05-15 14:40:00,83.81,83.87,83.71,83.85,27400.0,63.8306,63.8763,63.7544,63.861,27400.0
2013-05-15 14:50:00,83.82,83.83,83.67,83.72,15800.0,63.8382,63.8458,63.724,63.762,15800.0
2013-05-15 15:00:00,83.73,83.84,83.73,83.84,27600.0,63.7696,63.8534,63.7696,63.8534,27600.0
2013-05-15 15:10:00,83.83,83.93,83.82,83.89,22900.0,63.8458,63.922,63.8382,63.8915,22900.0
2013-05-15 15:20:00,83.89,83.97,83.87,83.95,25400.0,63.8915,63.9524,63.8763,63.9372,25400.0
2013-05-15 15:30:00,83.95,84.06,83.95,84.06,43900.0,63.9372,64.021,63.9372,64.021,43900.0
2013-05-15 15:40:00,84.06,84.12,84.0,84.05,44300.0,64.021,64.0667,63.9753,64.0134,44300.0
2013-05-15 15:50:00,84.05,84.39,84.05,84.32,191600.0,64.0134,64.2723,64.0134,64.219,191600.0
2013-05-16 09:30:00,84.04,84.24,83.87,84.09,31600.0,64.0057,64.1581,63.8763,64.0438,31600.0
2013-05-16 09:40:00,84.12,84.17,84.02,84.14,19700.0,64.0667,64.1048,63.9905,64.0819,19700.0
2013-05-16 09:50:00,84.14,84.42,84.13,84.2,24600.0,64.0819,64.2952,64.0743,64.1276,24600.0
2013-05-16 10:00:00,84.19,84.2,83.75,83.75,25500.0,64.12,64.1276,63.7849,63.7849,25500.0
2013-05-16 10:10:00,83.78,84.02,83.75,83.95,29900.0,63.8077,63.9905,63.7849,63.9372,29900.0
2013-05-16 10:20:00,83.94,84.18,83.9,84.03,26600.0,63.9296,64.1124,63.8991,63.9981,26600.0
2013-05-16 10:30:00,84.04,84.07,83.83,83.91,40900.0,64.0057,64.0286,63.8458,63.9067,40900.0
2013-05-16 10:40:00,83.92,83.97,83.75,83.75,36000.0,63.9144,63.9524,63.7849,63.7849,36000.0
2013-05-16 10:50:00,83.78,83.78,83.61,83.66,29000.0,63.8077,63.8077,63.6783,63.7163,29000.0
2013-05-16 11:00:00,83.66,83.71,83.54,83.59,25500.0,63.7163,63.7544,63.6249,63.663,25500.0
2013-05-16 11:10:00,83.6,83.86,83.57,83.71,44300.0,63.6706,63.8687,63.6478,63.7544,44300.0
2013-05-16 11:20:00,83.7,83.71,83.61,83.63,21800.0,63.7468,63.7544,63.6783,63.6935,21800.0
2013-05-16 11:30:00,83.63,83.78,83.61,83.77,20500.0,63.6935,63.8077,63.6783,63.8001,20500.0
2013-05-16 11:40:00,83.8,83.8,83.67,83.67,22100.0,63.823,63.823,63.724,63.724,22100.0
2013-05-16 11:50:00,83.67,83.74,83.64,83.72,14700.0,63.724,63.7773,63.7011,63.762,14700.0
2013-05-16 12:00:00,83.73,83.73,83.64,83.66,14800.0,63.7696,63.7696,63.7011,63.7163,14800.0
2013-05-16 12:10:00,83.65,83.81,83.64,83.74,25100.0,63.7087,63.8306,63.7011,63.7773,25100.0
2013-05-16 12:20:00,83.71,83.71,83.64,83.69,15500.0,63.7544,63.7544,63.7011,63.7392,15500.0
2013-05-16 12:30:00,83.67,83.69,83.62,83.63,13500.0,63.724,63.7392,63.6859,63.6935,13500.0
2013-05-16 12:40:00,83.63,83.65,83.6,83.61,22300.0,63.6935,63.7087,63.6706,63.6783,22300.0
2013-05-16 12:50:00,83.62,83.69,83.6,83.68,15000.0,63.6859,63.7392,63.6706,63.7316,15000.0
2013-05-16 13:00:00,83.67,83.67,83.62,83.63,8300.0,63.724,63.724,63.6859,63.6935,8300.0
2013-05-16 13:10:00,83.62,83.62,83.59,83.6,20000.0,63.6859,63.6859,63.663,63.6706,20000.0
2013-05-16 13:20:00,83.6,83.6,83.56,83.59,14700.0,63.6706,63.6706,63.6402,63.663,14700.0
2013-05-16 13:30:00,83.59,83.61,83.55,83.55,12200.0,63.663,63.6783,63.6326,63.6326,12200.0
2013-05-16 13:40:00,83.54,83.55,83.42,83.44,27000.0,63.6249,63.6326,63.5336,63.5488,27000.0
2013-05-16 13:50:00,83.43,83.46,83.4,83.43,18100.0,63.5412,63.564,63.5183,63.5412,18100.0
2013-05-16 14:00:00,83.41,83.6,83.41,83.6,16300.0,63.5259,63.6706,63.5259,63.6706,16300.0
2013-05-16 14:10:00,83.59,83.63,83.53,83.62,18500.0,63.663,63.6935,63.6173,63.6859,18500.0
2013-05-16 14:20:00,83.61,83.62,83.54,83.54,14200.0,63.6783,63.6859,63.6249,63.6249,14200.0
2013-05-16 14:30:00,83.54,83.54,83.48,83.49,12700.0,63.6249,63.6249,63.5792,63.5869,12700.0
2013-05-16 14:40:00,83.48,83.48,83.37,83.41,23900.0,63.5792,63.5792,63.4955,63.5259,23900.0
2013-05-16 14:50:00,83.41,83.43,83.21,83.23,26000.0,63.5259,63.5412,63.3736,63.3888,26000.0
2013-05-16 15:00:00,83.24,83.35,83.23,83.3,45200.0,63.3965,63.4802,63.3888,63.4422,45200.0
2013-05-16 15:10:00,83.29,83.32,83.21,83.21,68300.0,63.4345,63.4574,63.3736,63.3736,68300.0
2013-05-16 15:20:00,83.21,83.29,83.16,83.25,79700.0,63.3736,63.4345,63.3355,63.4041,79700.0
2013-05-16 15:30:00,83.25,83.25,83.14,83.21,51100.0,63.4041,63.4041,63.3203,63.3736,51100.0
2013-05-16 15:40:00,83.2,83.32,83.13,83.15,80100.0,63.366,63.4574,63.3127,63.3279,80100.0
2013-05-16 15:50:00,83.16,83.33,83.08,83.25,238400.0,63.3355,63.465,63.2746,63.4041,238400.0
2013-05-17 09:30:00,83.13,83.97,83.13,83.85,188000.0,63.3127,63.9524,63.3127,63.861,188000.0
2013-05-17 09:40:00,83.92,83.95,83.6,83.64,35900.0,63.9144,63.9372,63.6706,63.7011,35900.0
2013-05-17 09:50:00,83.63,83.84,83.56,83.7,64100.0,63.6935,63.8534,63.6402,63.7468,64100.0
2013-05-17 10:00:00,83.73,83.74,83.45,83.68,72900.0,63.7696,63.7773,63.5564,63.7316,72900.0
2013-05-17 10:10:00,83.68,83.8,83.59,83.68,77900.0,63.7316,63.823,63.663,63.7316,77900.0
2013-05-17 10:20:00,83.71,83.81,83.71,83.77,64900.0,63.7544,63.8306,63.7544,63.8001,64900.0
2013-05-17 10:30:00,83.76,83.95,83.76,83.93,27100.0,63.7925,63.9372,63.7925,63.922,27100.0
2013-05-17 10:40:00,83.94,83.97,83.86,83.92,18400.0,63.9296,63.9524,63.8687,63.9144,18400.0
2013-05-17 10:50:00,83.91,83.91,83.8,83.83,51100.0,63.9067,63.9067,63.823,63.8458,51100.0
2013-05-17 11:00:00,83.83,83.94,83.79,83.94,49100.0,63.8458,63.9296,63.8153,63.9296,49100.0
2013-05-17 11:10:00,83.93,83.95,83.85,83.87,28800.0,63.922,63.9372,63.861,63.8763,28800.0
2013-05-17 11:20:00,83.86,83.95,83.8,83.89,28400.0,63.8687,63.9372,63.823,63.8915,28400.0
2013-05-17 11:30:00,83.9,83.97,83.85,83.94,15100.0,63.8991,63.9524,63.861,63.9296,15100.0
2013-05-17 11:40:00,83.94,83.94,83.84,83.88,17600.0,63.9296,63.9296,63.8534,63.8839,17600.0
2013-05-17 11:50:00,83.89,83.96,83.89,83.96,30800.0,63.8915,63.9448,63.8915,63.9448,30800.0
2013-05-17 12:00:00,83.97,83.98,83.94,83.95,20500.0,63.9524,63.9601,63.9296,63.9372,20500.0
2013-05-17 12:10:00,83.97,84.0,83.93,83.97,24800.0,63.9524,63.9753,63.922,63.9524,24800.0
2013-05-17 12:20:00,83.97,84.08,83.95,84.06,31300.0,63.9524,64.0362,63.9372,64.021,31300.0
2013-05-17 12:30:00,84.05,84.07,84.0,84.01,17300.0,64.0134,64.0286,63.9753,63.9829,17300.0
2013-05-17 12:40:00,84.01,84.08,83.98,83.99,43800.0,63.9829,64.0362,63.9601,63.9677,43800.0
2013-05-17 12:50:00,84.0,84.01,83.89,83.95,15400.0,63.9753,63.9829,63.8915,63.9372,15400.0
2013-05-17 13:00:00,83.95,84.02,83.93,83.99,18500.0,63.9372,63.9905,63.922,63.9677,18500.0
2013-05-17 13:10:00,83.98,84.11,83.98,83.99,19500.0,63.9601,64.0591,63.9601,63.9677,19500.0
2013-05-17 13:20:00,84.01,84.03,84.0,84.0,8400.0,63.9829,63.9981,63.9753,63.9753,8400.0
2013-05-17 13:30:00,83.99,84.0,83.94,83.94,8600.0,63.9677,63.9753,63.9296,63.9296,8600.0
2013-05-17 13:40:00,83.93,84.01,83.93,83.94,16200.0,63.922,63.9829,63.922,63.9296,16200.0
2013-05-17 13:50:00,83.97,84.0,83.94,83.96,8300.0,63.9524,63.9753,63.9296,63.9448,8300.0
2013-05-17 14:00:00,83.96,84.06,83.96,83.99,26000.0,63.9448,64.021,63.9448,63.9677,26000.0
2013-05-17 14:10:00,83.98,84.06,83.98,84.06,18300.0,63.9601,64.021,63.9601,64.021,18300.0
2013-05-17 14:20:00,84.05,84.07,84.02,84.03,19000.0,64.0134,64.0286,63.9905,63.9981,19000.0
2013-05-17 14:30:00,84.04,84.13,84.03,84.08,16500.0,64.0057,64.0743,63.9981,64.0362,16500.0
2013-05-17 14:40:00,84.08,84.14,84.04,84.1,25700.0,64.0362,64.0819,64.0057,64.0514,25700.0
2013-05-17 14:50:00,84.12,84.15,84.1,84.11,24700.0,64.0667,64.0895,64.0514,64.0591,24700.0
2013-05-17 15:00:00,84.12,84.2,84.1,84.13,24500.0,64.0667,64.1276,64.0514,64.0743,24500.0
2013-05-17 15:10:00,84.13,84.18,84.1,84.15,25600.0,64.0743,64.1124,64.0514,64.0895,25600.0
2013-05-17 15:20:00,84.16,84.32,84.15,84.31,41200.0,64.0971,64.219,64.0895,64.2114,41200.0
2013-05-17 15:30:00,84.31,84.38,84.3,84.31,60300.0,64.2114,64.2647,64.2038,64.2114,60300.0
2013-05-17 15:40:00,84.31,84.4,84.24,84.33,89600.0,64.2114,64.2799,64.1581,64.2266,89600.0
2013-05-17 15:50:00,84.33,84.48,84.29,84.44,214600.0,64.2266,64.3409,64.1962,64.3104,214600.0
2013-05-20 09:30:00,84.46,84.71,84.31,84.65,74600.0,64.3256,64.516,64.2114,64.4703,74600.0
2013-05-20 09:40:00,84.63,84.69,84.33,84.39,25700.0,64.4551,64.5008,64.2266,64.2723,25700.0
2013-05-20 09:50:00,84.39,84.6,84.29,84.46,36900.0,64.2723,64.4323,64.1962,64.3256,36900.0
2013-05-20 10:00:00,84.44,84.61,84.37,84.61,25000.0,64.3104,64.4399,64.2571,64.4399,25000.0
2013-05-20 10:10:00,84.59,84.61,84.44,84.59,76200.0,64.4246,64.4399,64.3104,64.4246,76200.0
2013-05-20 10:20:00,84.62,84.64,84.38,84.46,53800.0,64.4475,64.4627,64.2647,64.3256,53800.0
2013-05-20 10:30:00,84.45,84.45,84.2,84.31,36000.0,64.318,64.318,64.1276,64.2114,36000.0
2013-05-20 10:40:00,84.3,84.32,84.16,84.24,39400.0,64.2038,64.219,64.0971,64.1581,39400.0
2013-05-20 10:50:00,84.23,84.29,84.21,84.22,35300.0,64.1505,64.1962,64.1352,64.1428,35300.0
2013-05-20 11:00:00,84.23,84.3,84.22,84.23,9700.0,64.1505,64.2038,64.1428,64.1505,9700.0
2013-05-20 11:10:00,84.24,84.31,84.22,84.29,21100.0,64.1581,64.2114,64.1428,64.1962,21100.0
2013-05-20 11:20:00,84.28,84.28,84.22,84.25,20100.0,64.1885,64.1885,64.1428,64.1657,20100.0
2013-05-20 11:30:00,84.25,84.31,84.23,84.31,16600.0,64.1657,64.2114,64.1505,64.2114,16600.0
2013-05-20 11:40:00,84.33,84.41,84.29,84.29,29300.0,64.2266,64.2875,64.1962,64.1962,29300.0
2013-05-20 11:50:00,84.27,84.37,84.22,84.23,29900.0,64.1809,64.2571,64.1428,64.1505,29900.0
2013-05-20 12:00:00,84.23,84.28,84.22,84.28,20900.0,64.1505,64.1885,64.1428,64.1885,20900.0
2013-05-20 12:10:00,84.29,84.3,84.22,84.25,23700.0,64.1962,64.2038,64.1428,64.1657,23700.0
2013-05-20 12:20:00,84.26,84.35,84.25,84.33,25400.0,64.1733,64.2418,64.1657,64.2266,25400.0
2013-05-20 12:30:00,84.31,84.37,84.28,84.28,21900.0,64.2114,64.2571,64.1885,64.1885,21900.0
2013-05-20 12:40:00,84.26,84.34,84.26,84.32,26700.0,64.1733,64.2342,64.1733,64.219,26700.0
2013-05-20 12:50:00,84.32,84.37,84.25,84.28,19600.0,64.219,64.2571,64.1657,64.1885,19600.0
2013-05-20 13:00:00,84.28,84.39,84.26,84.36,31500.0,64.1885,64.2723,64.1733,64.2495,31500.0
2013-05-20 13:10:00,84.34,84.4,84.27,84.27,15700.0,64.2342,64.2799,64.1809,64.1809,15700.0
2013-05-20 13:20:00,84.24,84.34,84.23,84.31,17100.0,64.1581,64.2342,64.1505,64.2114,17100.0
2013-05-20 13:30:00,84.31,84.39,84.28,84.28,23000.0,64.2114,64.2723,64.1885,64.1885,23000.0
2013-05-20 13:40:00,84.29,84.29,84.13,84.14,27900.0,64.1962,64.1962,64.0743,64.0819,27900.0
2013-05-20 13:50:00,84.14,84.22,84.1,84.17,32100.0,64.0819,64.1428,64.0514,64.1048,32100.0
2013-05-20 14:00:00,84.14,84.15,84.06,84.12,27500.0,64.0819,64.0895,64.021,64.0667,27500.0
2013-05-20 14:10:00,84.14,84.18,84.05,84.06,21500.0,64.0819,64.1124,64.0134,64.021,21500.0
2013-05-20 14:20:00,84.05,84.23,84.05,84.16,26200.0,64.0134,64.1505,64.0134,64.0971,26200.0
2013-05-20 14:30:00,84.18,84.25,84.09,84.09,13000.0,64.1124,64.1657,64.0438,64.0438,13000.0
2013-05-20 14:40:00,84.11,84.11,84.04,84.05,21000.0,64.0591,64.0591,64.0057,64.0134,21000.0
2013-05-20 14:50:00,84.05,84.14,83.97,83.99,26100.0,64.0134,64.0819,63.9524,63.9677,26100.0
2013-05-20 15:00:00,84.0,84.17,84.0,84.05,32000.0,63.9753,64.1048,63.9753,64.0134,32000.0
2013-05-20 15:10:00,84.05,84.08,83.94,83.95,118000.0,64.0134,64.0362,63.9296,63.9372,118000.0
2013-05-20 15:20:00,83.95,83.95,83.88,83.93,38600.0,63.9372,63.9372,63.8839,63.922,38600.0
2013-05-20 15:30:00,83.93,83.93,83.73,83.76,81000.0,63.922,63.922,63.7696,63.7925,81000.0
2013-05-20 15:40:00,83.76,83.87,83.72,83.81,92400.0,63.7925,63.8763,63.762,63.8306,92400.0
2013-05-20 15:50:00,83.8,83.95,83.79,83.94,161300.0,63.823,63.9372,63.8153,63.9296,161300.0
2013-05-21 09:30:00,84.37,84.89,84.11,84.82,85200.0,64.2571,64.6531,64.0591,64.5998,85200.0
2013-05-21 09:40:00,84.82,84.84,84.55,84.71,30100.0,64.5998,64.615,64.3942,64.516,30100.0
2013-05-21 09:50:00,84.72,84.97,84.64,84.97,55100.0,64.5236,64.714,64.4627,64.714,55100.0
2013-05-21 10:00:00,84.97,85.04,84.78,84.79,39400.0,64.714,64.7674,64.5693,64.577,39400.0
2013-05-21 10:10:00,84.78,84.9,84.73,84.87,52200.0,64.5693,64.6607,64.5313,64.6379,52200.0
2013-05-21 10:20:00,84.85,84.92,84.74,84.9,46600.0,64.6227,64.676,64.5389,64.6607,46600.0
2013-05-21 10:30:00,84.9,85.06,84.89,85.06,31800.0,64.6607,64.7826,64.6531,64.7826,31800.0
2013-05-21 10:40:00,85.05,85.08,85.0,85.05,34100.0,64.775,64.7978,64.7369,64.775,34100.0
2013-05-21 10:50:00,85.05,85.09,85.02,85.07,35200.0,64.775,64.8054,64.7521,64.7902,35200.0
2013-05-21 11:00:00,85.08,85.16,85.05,85.13,28200.0,64.7978,64.8588,64.775,64.8359,28200.0
2013-05-21 11:10:00,85.12,85.19,85.09,85.19,48300.0,64.8283,64.8816,64.8054,64.8816,48300.0
2013-05-21 11:20:00,85.2,85.26,85.09,85.09,51100.0,64.8892,64.9349,64.8054,64.8054,51100.0
2013-05-21 11:30:00,85.11,85.19,84.97,84.99,64000.0,64.8207,64.8816,64.714,64.7293,64000.0
2013-05-21 11:40:00,84.99,85.02,84.94,84.97,30900.0,64.7293,64.7521,64.6912,64.714,30900.0
2013-05-21 11:50:00,84.97,85.06,84.96,85.01,37600.0,64.714,64.7826,64.7064,64.7445,37600.0
2013-05-21 12:00:00,85.02,85.12,85.0,85.01,20300.0,64.7521,64.8283,64.7369,64.7445,20300.0
2013-05-21 12:10:00,85.01,85.09,85.0,85.03,27300.0,64.7445,64.8054,64.7369,64.7597,27300.0
2013-05-21 12:20:00,85.04,85.11,85.01,85.1,30500.0,64.7674,64.8207,64.7445,64.8131,30500.0
2013-05-21 12:30:00,85.1,85.16,85.03,85.03,19600.0,64.8131,64.8588,64.7597,64.7597,19600.0
2013-05-21 12:40:00,85.04,85.05,84.94,85.01,54000.0,64.7674,64.775,64.6912,64.7445,54000.0
2013-05-21 12:50:00,85.03,85.08,84.97,85.01,37800.0,64.7597,64.7978,64.714,64.7445,37800.0
2013-05-21 13:00:00,85.01,85.18,84.99,85.11,53200.0,64.7445,64.874,64.7293,64.8207,53200.0
2013-05-21 13:10:00,85.11,85.13,85.04,85.1,29300.0,64.8207,64.8359,64.7674,64.8131,29300.0
2013-05-21 13:20:00,85.1,85.1,84.97,84.98,17700.0,64.8131,64.8131,64.714,64.7217,17700.0
2013-05-21 13:30:00,84.97,84.99,84.93,84.95,8600.0,64.714,64.7293,64.6836,64.6988,8600.0
2013-05-21 13:40:00,84.95,84.96,84.89,84.9,14200.0,64.6988,64.7064,64.6531,64.6607,14200.0
2013-05-21 13:50:00,84.89,84.95,84.83,84.84,23000.0,64.6531,64.6988,64.6074,64.615,23000.0
2013-05-21 14:00:00,84.83,84.85,84.8,84.81,11800.0,64.6074,64.6227,64.5846,64.5922,11800.0
2013-05-21 14:10:00,84.81,84.95,84.79,84.94,22600.0,64.5922,64.6988,64.577,64.6912,22600.0
2013-05-21 14:20:00,84.94,84.96,84.85,84.85,40200.0,64.6912,64.7064,64.6227,64.6227,40200.0
2013-05-21 14:30:00,84.86,84.95,84.85,84.94,19700.0,64.6303,64.6988,64.6227,64.6912,19700.0
2013-05-21 14:40:00,84.94,84.94,84.82,84.83,45700.0,64.6912,64.6912,64.5998,64.6074,45700.0
2013-05-21 14:50:00,84.83,84.86,84.79,84.83,48500.0,64.6074,64.6303,64.577,64.6074,48500.0
2013-05-21 15:00:00,84.83,84.88,84.78,84.86,46600.0,64.6074,64.6455,64.5693,64.6303,46600.0
2013-05-21 15:10:00,84.87,84.92,84.79,84.81,27800.0,64.6379,64.676,64.577,64.5922,27800.0
2013-05-21 15:20:00,84.81,84.84,84.76,84.77,31100.0,64.5922,64.615,64.5541,64.5617,31100.0
2013-05-21 15:30:00,84.77,84.8,84.74,84.77,47700.0,64.5617,64.5846,64.5389,64.5617,47700.0
2013-05-21 15:40:00,84.77,84.82,84.71,84.74,42800.0,64.5617,64.5998,64.516,64.5389,42800.0
2013-05-21 15:50:00,84.73,84.78,84.65,84.66,124800.0,64.5313,64.5693,64.4703,64.4779,124800.0
2013-05-22 09:30:00,84.63,84.68,84.25,84.57,45400.0,64.4551,64.4932,64.1657,64.4094,45400.0
2013-05-22 09:40:00,84.63,84.83,84.3,84.3,32800.0,64.4551,64.6074,64.2038,64.2038,32800.0
2013-05-22 09:50:00,84.31,84.48,84.3,84.48,15900.0,64.2114,64.3409,64.2038,64.3409,15900.0
2013-05-22 10:00:00,84.58,84.76,84.37,84.7,23600.0,64.417,64.5541,64.2571,64.5084,23600.0
2013-05-22 10:10:00,84.71,84.91,84.67,84.73,30500.0,64.516,64.6684,64.4856,64.5313,30500.0
2013-05-22 10:20:00,84.73,84.98,84.72,84.9,33300.0,64.5313,64.7217,64.5236,64.6607,33300.0
2013-05-22 10:30:00,84.91,84.96,84.4,84.54,77400.0,64.6684,64.7064,64.2799,64.3866,77400.0
2013-05-22 10:40:00,84.54,84.62,84.31,84.39,28900.0,64.3866,64.4475,64.2114,64.2723,28900.0
2013-05-22 10:50:00,84.43,84.5,84.32,84.4,18400.0,64.3028,64.3561,64.219,64.2799,18400.0
2013-05-22 11:00:00,84.39,84.47,84.27,84.39,34700.0,64.2723,64.3332,64.1809,64.2723,34700.0
2013-05-22 11:10:00,84.38,84.48,84.3,84.34,32100.0,64.2647,64.3409,64.2038,64.2342,32100.0
2013-05-22 11:20:00,84.32,84.37,84.2,84.27,22600.0,64.219,64.2571,64.1276,64.1809,22600.0
2013-05-22 11:30:00,84.28,84.36,84.23,84.26,22700.0,64.1885,64.2495,64.1505,64.1733,22700.0
2013-05-22 11:40:00,84.23,84.46,84.21,84.45,24900.0,64.1505,64.3256,64.1352,64.318,24900.0
2013-05-22 11:50:00,84.46,84.48,84.41,84.46,13900.0,64.3256,64.3409,64.2875,64.3256,13900.0
2013-05-22 12:00:00,84.47,84.47,84.38,84.41,10400.0,64.3332,64.3332,64.2647,64.2875,10400.0
2013-05-22 12:10:00,84.4,84.41,84.33,84.36,15800.0,64.2799,64.2875,64.2266,64.2495,15800.0
2013-05-22 12:20:00,84.37,84.39,84.22,84.23,30600.0,64.2571,64.2723,64.1428,64.1505,30600.0
2013-05-22 12:30:00,84.23,84.26,84.05,84.12,31200.0,64.1505,64.1733,64.0134,64.0667,31200.0
2013-05-22 12:40:00,84.12,84.13,84.01,84.03,8600.0,64.0667,64.0743,63.9829,63.9981,8600.0
2013-05-22 12:50:00,84.05,84.11,84.0,84.0,24300.0,64.0134,64.0591,63.9753,63.9753,24300.0
2013-05-22 13:00:00,84.02,84.02,83.73,83.74,40400.0,63.9905,63.9905,63.7696,63.7773,40400.0
2013-05-22 13:10:00,83.74,83.75,83.4,83.43,43300.0,63.7773,63.7849,63.5183,63.5412,43300.0
2013-05-22 13:20:00,83.41,83.44,83.08,83.08,83700.0,63.5259,63.5488,63.2746,63.2746,83700.0
2013-05-22 13:30:00,83.08,83.12,82.85,83.01,115500.0,63.2746,63.3051,63.0994,63.2213,115500.0
2013-05-22 13:40:00,83.02,83.07,82.85,83.0,43400.0,63.2289,63.267,63.0994,63.2137,43400.0
2013-05-22 13:50:00,83.01,83.06,82.81,82.83,49700.0,63.2213,63.2594,63.069,63.0842,49700.0
2013-05-22 14:00:00,82.81,82.87,82.44,82.51,88600.0,63.069,63.1147,62.7872,62.8405,88600.0
2013-05-22 14:10:00,82.51,82.51,82.07,82.34,94700.0,62.8405,62.8405,62.5054,62.711,94700.0
2013-05-22 14:20:00,82.35,82.46,81.98,82.02,141700.0,62.7186,62.8024,62.4368,62.4673,141700.0
2013-05-22 14:30:00,82.01,82.23,81.91,82.02,97600.0,62.4597,62.6272,62.3835,62.4673,97600.0
2013-05-22 14:40:00,82.03,82.14,81.95,82.13,51100.0,62.4749,62.5587,62.414,62.5511,51100.0
2013-05-22 14:50:00,82.11,82.22,82.04,82.2,40200.0,62.5358,62.6196,62.4825,62.6044,40200.0
2013-05-22 15:00:00,82.2,82.22,82.1,82.17,41200.0,62.6044,62.6196,62.5282,62.5815,41200.0
2013-05-22 15:10:00,82.18,82.23,81.98,82.05,53300.0,62.5892,62.6272,62.4368,62.4901,53300.0
2013-05-22 15:20:00,82.03,82.05,81.72,81.75,61700.0,62.4749,62.4901,62.2388,62.2617,61700.0
2013-05-22 15:30:00,81.74,81.93,81.67,81.89,109100.0,62.254,62.3988,62.2007,62.3683,109100.0
2013-05-22 15:40:00,81.89,82.07,81.81,82.01,111300.0,62.3683,62.5054,62.3074,62.4597,111300.0
2013-05-22 15:50:00,82.01,82.2,82.01,82.16,227900.0,62.4597,62.6044,62.4597,62.5739,227900.0
2013-05-23 09:30:00,81.71,81.77,80.58,81.35,144900.0,62.2312,62.2769,61.3706,61.957,144900.0
2013-05-23 09:40:00,81.39,81.9,81.01,81.04,91200.0,61.9875,62.3759,61.6981,61.7209,91200.0
2013-05-23 09:50:00,81.04,81.09,80.48,80.95,123400.0,61.7209,61.759,61.2944,61.6524,123400.0
2013-05-23 10:00:00,80.85,81.23,80.66,81.23,72700.0,61.5762,61.8656,61.4315,61.8656,72700.0
2013-05-23 10:10:00,81.23,81.45,81.11,81.18,58200.0,61.8656,62.0332,61.7742,61.8275,58200.0
2013-05-23 10:20:00,81.15,81.31,81.12,81.24,31400.0,61.8047,61.9266,61.7818,61.8732,31400.0
2013-05-23 10:30:00,81.25,81.37,81.11,81.11,30700.0,61.8809,61.9722,61.7742,61.7742,30700.0
2013-05-23 10:40:00,81.13,81.14,80.93,80.96,33500.0,61.7895,61.7971,61.6371,61.66,33500.0
2013-05-23 10:50:00,80.96,81.16,80.96,81.02,23400.0,61.66,61.8123,61.66,61.7057,23400.0
2013-05-23 11:00:00,81.03,81.23,80.99,81.2,37000.0,61.7133,61.8656,61.6828,61.8428,37000.0
2013-05-23 11:10:00,81.21,81.44,81.17,81.4,29500.0,61.8504,62.0256,61.8199,61.9951,29500.0
2013-05-23 11:20:00,81.41,81.55,81.41,81.43,68500.0,62.0027,62.1093,62.0027,62.0179,68500.0
2013-05-23 11:30:00,81.43,81.46,81.24,81.24,58900.0,62.0179,62.0408,61.8732,61.8732,58900.0
2013-05-23 11:40:00,81.24,81.24,80.96,80.98,73700.0,61.8732,61.8732,61.66,61.6752,73700.0
2013-05-23 11:50:00,80.99,81.02,80.85,80.87,38700.0,61.6828,61.7057,61.5762,61.5914,38700.0
2013-05-23 12:00:00,80.88,80.95,80.82,80.88,46400.0,61.5991,61.6524,61.5534,61.5991,46400.0
2013-05-23 12:10:00,80.9,81.07,80.88,81.05,52800.0,61.6143,61.7438,61.5991,61.7285,52800.0
2013-05-23 12:20:00,81.06,81.24,81.06,81.13,27400.0,61.7361,61.8732,61.7361,61.7895,27400.0
2013-05-23 12:30:00,81.1,81.2,81.0,81.0,55300.0,61.7666,61.8428,61.6905,61.6905,55300.0
2013-05-23 12:40:00,81.0,81.1,80.98,81.03,40400.0,61.6905,61.7666,61.6752,61.7133,40400.0
2013-05-23 12:50:00,81.02,81.23,81.0,81.2,37300.0,61.7057,61.8656,61.6905,61.8428,37300.0
2013-05-23 13:00:00,81.2,81.24,81.12,81.12,58500.0,61.8428,61.8732,61.7818,61.7818,58500.0
2013-05-23 13:10:00,81.14,81.19,81.07,81.11,27000.0,61.7971,61.8352,61.7438,61.7742,27000.0
2013-05-23 13:20:00,81.09,81.12,80.97,81.04,38500.0,61.759,61.7818,61.6676,61.7209,38500.0
2013-05-23 13:30:00,81.05,81.29,81.04,81.26,69700.0,61.7285,61.9113,61.7209,61.8885,69700.0
2013-05-23 13:40:00,81.26,81.27,81.14,81.24,35600.0,61.8885,61.8961,61.7971,61.8732,35600.0
2013-05-23 13:50:00,81.22,81.23,81.08,81.18,35500.0,61.858,61.8656,61.7514,61.8275,35500.0
2013-05-23 14:00:00,81.18,81.3,81.06,81.3,44300.0,61.8275,61.9189,61.7361,61.9189,44300.0
2013-05-23 14:10:00,81.29,81.39,81.25,81.39,51100.0,61.9113,61.9875,61.8809,61.9875,51100.0
2013-05-23 14:20:00,81.39,81.42,81.35,81.36,210400.0,61.9875,62.0103,61.957,61.9646,210400.0
2013-05-23 14:30:00,81.36,81.36,81.17,81.35,55600.0,61.9646,61.9646,61.8199,61.957,55600.0
2013-05-23 14:40:00,81.38,81.7,81.35,81.66,57100.0,61.9799,62.2236,61.957,62.1931,57100.0
2013-05-23 14:50:00,81.67,81.71,81.6,81.69,43400.0,62.2007,62.2312,62.1474,62.216,43400.0
2013-05-23 15:00:00,81.7,81.7,81.54,81.59,46000.0,62.2236,62.2236,62.1017,62.1398,46000.0
2013-05-23 15:10:00,81.56,81.64,81.41,81.5,60000.0,62.117,62.1779,62.0027,62.0713,60000.0
2013-05-23 15:20:00,81.47,81.55,81.38,81.46,56600.0,62.0484,62.1093,61.9799,62.0408,56600.0
2013-05-23 15:30:00,81.48,81.65,81.47,81.58,80400.0,62.056,62.1855,62.0484,62.1322,80400.0
2013-05-23 15:40:00,81.57,81.73,81.45,81.5,92500.0,62.1246,62.2464,62.0332,62.0713,92500.0
2013-05-23 15:50:00,81.5,81.71,81.44,81.63,255200.0,62.0713,62.2312,62.0256,62.1703,255200.0
2013-05-24 09:30:00,81.16,81.43,81.01,81.35,109000.0,61.8123,62.0179,61.6981,61.957,109000.0
2013-05-24 09:40:00,81.34,81.34,81.04,81.18,92500.0,61.9494,61.9494,61.7209,61.8275,92500.0
2013-05-24 09:50:00,81.17,81.3,81.07,81.09,72100.0,61.8199,61.9189,61.7438,61.759,72100.0
2013-05-24 10:00:00,81.03,81.08,80.92,80.97,38800.0,61.7133,61.7514,61.6295,61.6676,38800.0
2013-05-24 10:10:00,80.95,81.13,80.89,81.11,33000.0,61.6524,61.7895,61.6067,61.7742,33000.0
2013-05-24 10:20:00,81.1,81.24,80.98,81.14,32500.0,61.7666,61.8732,61.6752,61.7971,32500.0
2013-05-24 10:30:00,81.14,81.26,81.07,81.23,40900.0,61.7971,61.8885,61.7438,61.8656,40900.0
2013-05-24 10:40:00,81.22,81.3,81.17,81.22,34200.0,61.858,61.9189,61.8199,61.858,34200.0
2013-05-24 10:50:00,81.2,81.38,81.2,81.38,23600.0,61.8428,61.9799,61.8428,61.9799,23600.0
2013-05-24 11:00:00,81.39,81.39,81.25,81.34,25500.0,61.9875,61.9875,61.8809,61.9494,25500.0
2013-05-24 11:10:00,81.35,81.56,81.32,81.52,28800.0,61.957,62.117,61.9342,62.0865,28800.0
2013-05-24 11:20:00,81.53,81.68,81.53,81.64,30900.0,62.0941,62.2083,62.0941,62.1779,30900.0
2013-05-24 11:30:00,81.65,81.77,81.55,81.74,40400.0,62.1855,62.2769,62.1093,62.254,40400.0
2013-05-24 11:40:00,81.74,81.85,81.66,81.67,41000.0,62.254,62.3378,62.1931,62.2007,41000.0
2013-05-24 11:50:00,81.67,81.67,81.56,81.56,13800.0,62.2007,62.2007,62.117,62.117,13800.0
2013-05-24 12:00:00,81.55,81.66,81.53,81.61,26200.0,62.1093,62.1931,62.0941,62.155,26200.0
2013-05-24 12:10:00,81.6,81.76,81.6,81.76,19900.0,62.1474,62.2693,62.1474,62.2693,19900.0
2013-05-24 12:20:00,81.76,81.82,81.69,81.71,29100.0,62.2693,62.315,62.216,62.2312,29100.0
2013-05-24 12:30:00,81.72,81.75,81.47,81.47,14400.0,62.2388,62.2617,62.0484,62.0484,14400.0
2013-05-24 12:40:00,81.45,81.49,81.43,81.48,17500.0,62.0332,62.0636,62.0179,62.056,17500.0
2013-05-24 12:50:00,81.48,81.59,81.47,81.52,21400.0,62.056,62.1398,62.0484,62.0865,21400.0
2013-05-24 13:00:00,81.51,81.68,81.49,81.65,15200.0,62.0789,62.2083,62.0636,62.1855,15200.0
2013-05-24 13:10:00,81.66,81.78,81.66,81.76,20900.0,62.1931,62.2845,62.1931,62.2693,20900.0
2013-05-24 13:20:00,81.76,81.84,81.75,81.84,28700.0,62.2693,62.3302,62.2617,62.3302,28700.0
2013-05-24 13:30:00,81.84,81.84,81.75,81.75,21700.0,62.3302,62.3302,62.2617,62.2617,21700.0
2013-05-24 13:40:00,81.75,81.81,81.68,81.77,42600.0,62.2617,62.3074,62.2083,62.2769,42600.0
2013-05-24 13:50:00,81.77,81.79,81.73,81.73,30600.0,62.2769,62.2921,62.2464,62.2464,30600.0
2013-05-24 14:00:00,81.73,81.74,81.66,81.68,18300.0,62.2464,62.254,62.1931,62.2083,18300.0
2013-05-24 14:10:00,81.69,81.8,81.61,81.76,25100.0,62.216,62.2997,62.155,62.2693,25100.0
2013-05-24 14:20:00,81.74,81.79,81.73,81.78,19700.0,62.254,62.2921,62.2464,62.2845,19700.0
2013-05-24 14:30:00,81.78,81.79,81.63,81.63,23600.0,62.2845,62.2921,62.1703,62.1703,23600.0
2013-05-24 14:40:00,81.63,81.77,81.62,81.75,24400.0,62.1703,62.2769,62.1627,62.2617,24400.0
2013-05-24 14:50:00,81.75,81.79,81.69,81.77,22700.0,62.2617,62.2921,62.216,62.2769,22700.0
2013-05-24 15:00:00,81.77,81.78,81.69,81.75,16500.0,62.2769,62.2845,62.216,62.2617,16500.0
2013-05-24 15:10:00,81.77,81.79,81.65,81.65,27100.0,62.2769,62.2921,62.1855,62.1855,27100.0
2013-05-24 15:20:00,81.66,81.69,81.58,81.58,22400.0,62.1931,62.216,62.1322,62.1322,22400.0
2013-05-24 15:30:00,81.58,81.61,81.47,81.48,37600.0,62.1322,62.155,62.0484,62.056,37600.0
2013-05-24 15:40:00,81.48,81.64,81.45,81.58,40100.0,62.056,62.1779,62.0332,62.1322,40100.0
2013-05-24 15:50:00,81.57,81.75,81.52,81.72,70200.0,62.1246,62.2617,62.0865,62.2388,70200.0
2013-05-28 09:30:00,82.58,82.75,82.3,82.64,56700.0,62.8938,63.0233,62.6805,62.9395,56700.0
2013-05-28 09:40:00,82.64,82.89,82.58,82.75,38500.0,62.9395,63.1299,62.8938,63.0233,38500.0
2013-05-28 09:50:00,82.79,83.01,82.71,82.93,61800.0,63.0537,63.2213,62.9928,63.1604,61800.0
2013-05-28 10:00:00,82.98,83.06,82.84,82.94,37800.0,63.1984,63.2594,63.0918,63.168,37800.0
2013-05-28 10:10:00,82.93,83.01,82.85,82.98,23300.0,63.1604,63.2213,63.0994,63.1984,23300.0
2013-05-28 10:20:00,83.0,83.08,82.95,82.97,24900.0,63.2137,63.2746,63.1756,63.1908,24900.0
2013-05-28 10:30:00,82.97,83.04,82.87,82.89,37500.0,63.1908,63.2441,63.1147,63.1299,37500.0
2013-05-28 10:40:00,82.88,82.9,82.74,82.81,47200.0,63.1223,63.1375,63.0157,63.069,47200.0
2013-05-28 10:50:00,82.8,82.83,82.71,82.79,51200.0,63.0614,63.0842,62.9928,63.0537,51200.0
2013-05-28 11:00:00,82.81,82.82,82.58,82.62,62700.0,63.069,63.0766,62.8938,62.9243,62700.0
2013-05-28 11:10:00,82.63,82.7,82.53,82.57,128300.0,62.9319,62.9852,62.8557,62.8862,128300.0
2013-05-28 11:20:00,82.57,82.65,82.51,82.63,37900.0,62.8862,62.9471,62.8405,62.9319,37900.0
2013-05-28 11:30:00,82.61,82.62,82.48,82.52,38300.0,62.9166,62.9243,62.8176,62.8481,38300.0
2013-05-28 11:40:00,82.53,82.55,82.42,82.46,80400.0,62.8557,62.8709,62.7719,62.8024,80400.0
2013-05-28 11:50:00,82.44,82.56,82.41,82.49,40300.0,62.7872,62.8786,62.7643,62.8253,40300.0
2013-05-28 12:00:00,82.5,82.67,82.49,82.67,38700.0,62.8329,62.9623,62.8253,62.9623,38700.0
2013-05-28 12:10:00,82.7,82.72,82.6,82.6,34700.0,62.9852,63.0004,62.909,62.909,34700.0
2013-05-28 12:20:00,82.59,82.61,82.47,82.54,21300.0,62.9014,62.9166,62.81,62.8633,21300.0
2013-05-28 12:30:00,82.51,82.57,82.48,82.5,19800.0,62.8405,62.8862,62.8176,62.8329,19800.0
2013-05-28 12:40:00,82.52,82.58,82.43,82.48,49700.0,62.8481,62.8938,62.7796,62.8176,49700.0
2013-05-28 12:50:00,82.45,82.49,82.2,82.27,21200.0,62.7948,62.8253,62.6044,62.6577,21200.0
2013-05-28 13:00:00,82.29,82.31,82.22,82.24,22400.0,62.6729,62.6882,62.6196,62.6349,22400.0
2013-05-28 13:10:00,82.24,82.3,82.22,82.25,40000.0,62.6349,62.6805,62.6196,62.6425,40000.0
2013-05-28 13:20:00,82.25,82.29,82.2,82.22,60200.0,62.6425,62.6729,62.6044,62.6196,60200.0
2013-05-28 13:30:00,82.22,82.23,82.1,82.11,44800.0,62.6196,62.6272,62.5282,62.5358,44800.0
2013-05-28 13:40:00,82.09,82.16,81.95,82.0,19600.0,62.5206,62.5739,62.414,62.4521,19600.0
2013-05-28 13:50:00,81.99,82.0,81.73,81.75,59500.0,62.4444,62.4521,62.2464,62.2617,59500.0
2013-05-28 14:00:00,81.74,81.76,81.52,81.6,67300.0,62.254,62.2693,62.0865,62.1474,67300.0
2013-05-28 14:10:00,81.6,81.6,81.21,81.32,48400.0,62.1474,62.1474,61.8504,61.9342,48400.0
2013-05-28 14:20:00,81.34,81.47,81.32,81.46,21100.0,61.9494,62.0484,61.9342,62.0408,21100.0
2013-05-28 14:30:00,81.45,81.49,81.37,81.39,56000.0,62.0332,62.0636,61.9722,61.9875,56000.0
2013-05-28 14:40:00,81.4,81.46,81.29,81.31,40100.0,61.9951,62.0408,61.9113,61.9266,40100.0
2013-05-28 14:50:00,81.3,81.32,81.17,81.18,57600.0,61.9189,61.9342,61.8199,61.8275,57600.0
2013-05-28 15:00:00,81.19,81.41,81.16,81.38,39800.0,61.8352,62.0027,61.8123,61.9799,39800.0
2013-05-28 15:10:00,81.38,81.48,81.31,81.38,34900.0,61.9799,62.056,61.9266,61.9799,34900.0
2013-05-28 15:20:00,81.4,81.44,81.36,81.43,45300.0,61.9951,62.0256,61.9646,62.0179,45300.0
2013-05-28 15:30:00,81.43,81.62,81.37,81.61,48000.0,62.0179,62.1627,61.9722,62.155,48000.0
2013-05-28 15:40:00,81.6,81.74,81.58,81.73,111100.0,62.1474,62.254,62.1322,62.2464,111100.0
2013-05-28 15:50:00,81.72,81.75,81.48,81.51,176300.0,62.2388,62.2617,62.056,62.0789,176300.0
2013-05-29 09:30:00,80.92,80.94,80.3,80.54,97600.0,61.6295,61.6448,61.1573,61.3401,97600.0
2013-05-29 09:40:00,80.57,80.58,80.15,80.4,51400.0,61.363,61.3706,61.0431,61.2335,51400.0
2013-05-29 09:50:00,80.38,80.48,80.21,80.33,221600.0,61.2183,61.2944,61.0888,61.1802,221600.0
2013-05-29 10:00:00,80.33,80.42,79.74,79.9,103800.0,61.1802,61.2487,60.7308,60.8527,103800.0
2013-05-29 10:10:00,79.87,80.49,79.87,80.49,78100.0,60.8298,61.302,60.8298,61.302,78100.0
2013-05-29 10:20:00,80.49,80.51,80.35,80.48,188800.0,61.302,61.3173,61.1954,61.2944,188800.0
2013-05-29 10:30:00,80.45,80.48,80.16,80.18,131900.0,61.2716,61.2944,61.0507,61.0659,131900.0
2013-05-29 10:40:00,80.17,80.18,79.42,79.67,126400.0,61.0583,61.0659,60.4871,60.6775,126400.0
2013-05-29 10:50:00,79.7,79.87,79.38,79.4,95700.0,60.7004,60.8298,60.4566,60.4719,95700.0
2013-05-29 11:00:00,79.4,79.44,79.13,79.21,106000.0,60.4719,60.5023,60.2662,60.3272,106000.0
2013-05-29 11:10:00,79.21,79.38,79.04,79.05,95900.0,60.3272,60.4566,60.1977,60.2053,95900.0
2013-05-29 11:20:00,79.05,79.11,78.9,78.98,193400.0,60.2053,60.251,60.0911,60.152,193400.0
2013-05-29 11:30:00,78.98,79.24,78.98,79.11,71100.0,60.152,60.35,60.152,60.251,71100.0
2013-05-29 11:40:00,79.13,79.39,79.01,79.34,63000.0,60.2662,60.4643,60.1748,60.4262,63000.0
2013-05-29 11:50:00,79.35,79.42,79.19,79.35,54800.0,60.4338,60.4871,60.3119,60.4338,54800.0
2013-05-29 12:00:00,79.34,79.42,79.14,79.15,47100.0,60.4262,60.4871,60.2739,60.2815,47100.0
2013-05-29 12:10:00,79.12,79.41,79.1,79.41,25900.0,60.2586,60.4795,60.2434,60.4795,25900.0
2013-05-29 12:20:00,79.41,79.48,79.28,79.47,44500.0,60.4795,60.5328,60.3805,60.5252,44500.0
2013-05-29 12:30:00,79.48,79.6,79.45,79.56,58100.0,60.5328,60.6242,60.51,60.5937,58100.0
2013-05-29 12:40:00,79.56,79.61,79.18,79.24,47600.0,60.5937,60.6318,60.3043,60.35,47600.0
2013-05-29 12:50:00,79.22,79.28,79.1,79.15,27100.0,60.3348,60.3805,60.2434,60.2815,27100.0
2013-05-29 13:00:00,79.14,79.31,79.13,79.16,27800.0,60.2739,60.4033,60.2662,60.2891,27800.0
2013-05-29 13:10:00,79.17,79.24,79.05,79.23,24600.0,60.2967,60.35,60.2053,60.3424,24600.0
2013-05-29 13:20:00,79.24,79.44,79.19,79.43,30600.0,60.35,60.5023,60.3119,60.4947,30600.0
2013-05-29 13:30:00,79.41,79.42,79.32,79.42,42500.0,60.4795,60.4871,60.4109,60.4871,42500.0
2013-05-29 13:40:00,79.42,79.53,79.41,79.45,51200.0,60.4871,60.5709,60.4795,60.51,51200.0
2013-05-29 13:50:00,79.46,79.71,79.46,79.61,56400.0,60.5176,60.708,60.5176,60.6318,56400.0
2013-05-29 14:00:00,79.6,79.74,79.46,79.72,44300.0,60.6242,60.7308,60.5176,60.7156,44300.0
2013-05-29 14:10:00,79.71,79.83,79.65,79.65,38900.0,60.708,60.7994,60.6623,60.6623,38900.0
2013-05-29 14:20:00,79.65,79.71,79.47,79.56,35100.0,60.6623,60.708,60.5252,60.5937,35100.0
2013-05-29 14:30:00,79.57,79.57,79.45,79.48,33600.0,60.6014,60.6014,60.51,60.5328,33600.0
2013-05-29 14:40:00,79.48,79.61,79.43,79.51,36300.0,60.5328,60.6318,60.4947,60.5557,36300.0
2013-05-29 14:50:00,79.51,79.57,79.39,79.39,48900.0,60.5557,60.6014,60.4643,60.4643,48900.0
2013-05-29 15:00:00,79.39,79.47,79.36,79.43,34800.0,60.4643,60.5252,60.4414,60.4947,34800.0
2013-05-29 15:10:00,79.44,79.54,79.38,79.46,77100.0,60.5023,60.5785,60.4566,60.5176,77100.0
2013-05-29 15:20:00,79.46,79.62,79.45,79.61,47400.0,60.5176,60.6394,60.51,60.6318,47400.0
2013-05-29 15:30:00,79.61,79.66,79.56,79.58,124600.0,60.6318,60.6699,60.5937,60.609,124600.0
2013-05-29 15:40:00,79.58,79.59,79.41,79.51,159200.0,60.609,60.6166,60.4795,60.5557,159200.0
2013-05-29 15:50:00,79.5,79.6,79.44,79.46,480500.0,60.548,60.6242,60.5023,60.5176,480500.0
2013-05-30 09:30:00,79.48,79.87,79.46,79.87,213000.0,60.5328,60.8298,60.5176,60.8298,213000.0
2013-05-30 09:40:00,79.91,80.11,79.75,80.1,101100.0,60.8603,61.0126,60.7384,61.005,101100.0
2013-05-30 09:50:00,80.11,80.15,79.93,80.08,96900.0,61.0126,61.0431,60.8755,60.9898,96900.0
2013-05-30 10:00:00,80.08,80.09,79.74,79.74,151400.0,60.9898,60.9974,60.7308,60.7308,151400.0
2013-05-30 10:10:00,79.78,79.92,79.44,79.51,85200.0,60.7613,60.8679,60.5023,60.5557,85200.0
2013-05-30 10:20:00,79.52,79.56,79.4,79.43,55800.0,60.5633,60.5937,60.4719,60.4947,55800.0
2013-05-30 10:30:00,79.45,79.53,79.42,79.42,51700.0,60.51,60.5709,60.4871,60.4871,51700.0
2013-05-30 10:40:00,79.45,79.46,79.03,79.22,87800.0,60.51,60.5176,60.1901,60.3348,87800.0
2013-05-30 10:50:00,79.2,79.37,79.07,79.37,35400.0,60.3196,60.449,60.2205,60.449,35400.0
2013-05-30 11:00:00,79.39,79.5,79.23,79.23,65800.0,60.4643,60.548,60.3424,60.3424,65800.0
2013-05-30 11:10:00,79.26,79.44,79.07,79.09,52200.0,60.3653,60.5023,60.2205,60.2358,52200.0
2013-05-30 11:20:00,79.09,79.13,78.8,78.98,125600.0,60.2358,60.2662,60.0149,60.152,125600.0
2013-05-30 11:30:00,78.95,79.12,78.94,79.1,34700.0,60.1292,60.2586,60.1215,60.2434,34700.0
2013-05-30 11:40:00,79.13,79.21,78.94,78.99,53800.0,60.2662,60.3272,60.1215,60.1596,53800.0
2013-05-30 11:50:00,78.96,79.08,78.9,78.99,52300.0,60.1368,60.2282,60.0911,60.1596,52300.0
2013-05-30 12:00:00,79.01,79.05,78.81,78.84,65300.0,60.1748,60.2053,60.0225,60.0454,65300.0
2013-05-30 12:10:00,78.83,78.93,78.73,78.77,51600.0,60.0378,60.1139,59.9616,59.9921,51600.0
2013-05-30 12:20:00,78.78,78.98,78.73,78.97,100600.0,59.9997,60.152,59.9616,60.1444,100600.0
2013-05-30 12:30:00,78.96,79.09,78.91,78.93,43000.0,60.1368,60.2358,60.0987,60.1139,43000.0
2013-05-30 12:40:00,78.92,78.97,78.78,78.81,48000.0,60.1063,60.1444,59.9997,60.0225,48000.0
2013-05-30 12:50:00,78.82,79.02,78.8,78.95,62800.0,60.0301,60.1825,60.0149,60.1292,62800.0
2013-05-30 13:00:00,78.97,78.97,78.93,78.96,29200.0,60.1444,60.1444,60.1139,60.1368,29200.0
2013-05-30 13:10:00,78.96,79.01,78.84,78.86,38500.0,60.1368,60.1748,60.0454,60.0606,38500.0
2013-05-30 13:20:00,78.86,79.08,78.86,79.02,37800.0,60.0606,60.2282,60.0606,60.1825,37800.0
2013-05-30 13:30:00,79.02,79.1,78.89,79.08,37000.0,60.1825,60.2434,60.0835,60.2282,37000.0
2013-05-30 13:40:00,79.08,79.19,79.07,79.19,38100.0,60.2282,60.3119,60.2205,60.3119,38100.0
2013-05-30 13:50:00,79.19,79.23,79.16,79.2,38400.0,60.3119,60.3424,60.2891,60.3196,38400.0
2013-05-30 14:00:00,79.2,79.32,79.07,79.11,53800.0,60.3196,60.4109,60.2205,60.251,53800.0
2013-05-30 14:10:00,79.11,79.15,79.04,79.05,74800.0,60.251,60.2815,60.1977,60.2053,74800.0
2013-05-30 14:20:00,79.05,79.11,79.02,79.09,38400.0,60.2053,60.251,60.1825,60.2358,38400.0
2013-05-30 14:30:00,79.1,79.1,78.98,79.04,36600.0,60.2434,60.2434,60.152,60.1977,36600.0
2013-05-30 14:40:00,79.04,79.09,78.93,79.03,48700.0,60.1977,60.2358,60.1139,60.1901,48700.0
2013-05-30 14:50:00,79.02,79.03,78.9,78.94,70300.0,60.1825,60.1901,60.0911,60.1215,70300.0
2013-05-30 15:00:00,78.94,79.04,78.92,79.03,48000.0,60.1215,60.1977,60.1063,60.1901,48000.0
2013-05-30 15:10:00,79.03,79.08,79.01,79.03,55400.0,60.1901,60.2282,60.1748,60.1901,55400.0
2013-05-30 15:20:00,79.04,79.05,78.86,78.86,56600.0,60.1977,60.2053,60.0606,60.0606,56600.0
2013-05-30 15:30:00,78.87,78.91,78.75,78.88,64300.0,60.0682,60.0987,59.9768,60.0758,64300.0
2013-05-30 15:40:00,78.88,78.9,78.73,78.84,105900.0,60.0758,60.0911,59.9616,60.0454,105900.0
2013-05-30 15:50:00,78.85,78.88,78.67,78.78,180200.0,60.053,60.0758,59.9159,59.9997,180200.0
2013-05-31 09:30:00,78.75,79.18,78.68,79.17,87500.0,59.9768,60.3043,59.9235,60.2967,87500.0
2013-05-31 09:40:00,79.15,79.43,78.67,78.69,75100.0,60.2815,60.4947,59.9159,59.9311,75100.0
2013-05-31 09:50:00,78.7,78.79,78.55,78.57,192200.0,59.9387,60.0073,59.8245,59.8397,192200.0
2013-05-31 10:00:00,78.59,78.96,78.55,78.55,71800.0,59.855,60.1368,59.8245,59.8245,71800.0
2013-05-31 10:10:00,78.55,78.97,78.55,78.96,59200.0,59.8245,60.1444,59.8245,60.1368,59200.0
2013-05-31 10:20:00,78.96,78.96,78.75,78.91,44500.0,60.1368,60.1368,59.9768,60.0987,44500.0
2013-05-31 10:30:00,78.91,79.02,78.82,78.93,46500.0,60.0987,60.1825,60.0301,60.1139,46500.0
2013-05-31 10:40:00,78.93,79.02,78.75,78.99,69000.0,60.1139,60.1825,59.9768,60.1596,69000.0
2013-05-31 10:50:00,78.99,79.07,78.83,78.9,58200.0,60.1596,60.2205,60.0378,60.0911,58200.0
2013-05-31 11:00:00,78.9,79.09,78.85,79.07,48200.0,60.0911,60.2358,60.053,60.2205,48200.0
2013-05-31 11:10:00,79.07,79.11,78.83,78.84,98600.0,60.2205,60.251,60.0378,60.0454,98600.0
2013-05-31 11:20:00,78.87,78.98,78.86,78.86,30600.0,60.0682,60.152,60.0606,60.0606,30600.0
2013-05-31 11:30:00,78.84,78.97,78.84,78.87,31700.0,60.0454,60.1444,60.0454,60.0682,31700.0
2013-05-31 11:40:00,78.88,78.92,78.82,78.9,79600.0,60.0758,60.1063,60.0301,60.0911,79600.0
2013-05-31 11:50:00,78.91,78.93,78.86,78.89,19900.0,60.0987,60.1139,60.0606,60.0835,19900.0
2013-05-31 12:00:00,78.87,78.89,78.77,78.86,26000.0,60.0682,60.0835,59.9921,60.0606,26000.0
2013-05-31 12:10:00,78.87,78.89,78.66,78.69,37200.0,60.0682,60.0835,59.9083,59.9311,37200.0
2013-05-31 12:20:00,78.68,78.69,78.55,78.59,25800.0,59.9235,59.9311,59.8245,59.855,25800.0
2013-05-31 12:30:00,78.57,78.71,78.53,78.64,22700.0,59.8397,59.9464,59.8093,59.8931,22700.0
2013-05-31 12:40:00,78.64,78.77,78.62,78.69,23700.0,59.8931,59.9921,59.8778,59.9311,23700.0
2013-05-31 12:50:00,78.69,78.69,78.64,78.67,15600.0,59.9311,59.9311,59.8931,59.9159,15600.0
2013-05-31 13:00:00,78.67,78.74,78.66,78.7,44400.0,59.9159,59.9692,59.9083,59.9387,44400.0
2013-05-31 13:10:00,78.71,78.88,78.71,78.84,28000.0,59.9464,60.0758,59.9464,60.0454,28000.0
2013-05-31 13:20:00,78.84,78.98,78.81,78.81,28600.0,60.0454,60.152,60.0225,60.0225,28600.0
2013-05-31 13:30:00,78.81,78.84,78.72,78.84,24700.0,60.0225,60.0454,59.954,60.0454,24700.0
2013-05-31 13:40:00,78.83,78.84,78.73,78.79,26700.0,60.0378,60.0454,59.9616,60.0073,26700.0
2013-05-31 13:50:00,78.78,78.82,78.62,78.75,27200.0,59.9997,60.0301,59.8778,59.9768,27200.0
2013-05-31 14:00:00,78.75,78.8,78.72,78.76,30400.0,59.9768,60.0149,59.954,59.9844,30400.0
2013-05-31 14:10:00,78.78,78.78,78.6,78.65,41300.0,59.9997,59.9997,59.8626,59.9007,41300.0
2013-05-31 14:20:00,78.66,78.67,78.58,78.59,23900.0,59.9083,59.9159,59.8474,59.855,23900.0
2013-05-31 14:30:00,78.59,78.61,78.38,78.46,54800.0,59.855,59.8702,59.695,59.756,54800.0
2013-05-31 14:40:00,78.46,78.48,78.31,78.32,31900.0,59.756,59.7712,59.6417,59.6493,31900.0
2013-05-31 14:50:00,78.33,78.47,78.31,78.34,40000.0,59.657,59.7636,59.6417,59.6646,40000.0
2013-05-31 15:00:00,78.34,78.61,78.29,78.59,105000.0,59.6646,59.8702,59.6265,59.855,105000.0
2013-05-31 15:10:00,78.6,78.66,78.49,78.58,135100.0,59.8626,59.9083,59.7788,59.8474,135100.0
2013-05-31 15:20:00,78.61,78.71,78.49,78.49,73100.0,59.8702,59.9464,59.7788,59.7788,73100.0
2013-05-31 15:30:00,78.47,78.55,78.33,78.42,64900.0,59.7636,59.8245,59.657,59.7255,64900.0
2013-05-31 15:40:00,78.43,78.56,78.35,78.38,154100.0,59.7331,59.8321,59.6722,59.695,154100.0
2013-05-31 15:50:00,78.37,78.37,77.84,77.84,510400.0,59.6874,59.6874,59.2838,59.2838,510400.0
2013-06-03 09:30:00,77.83,78.15,77.7,77.74,84800.0,59.2761,59.5199,59.1771,59.2076,84800.0
2013-06-03 09:40:00,77.76,77.79,77.53,77.77,65300.0,59.2228,59.2457,59.0477,59.2305,65300.0
2013-06-03 09:50:00,77.78,77.94,77.61,77.66,80800.0,59.2381,59.3599,59.1086,59.1467,80800.0
2013-06-03 10:00:00,77.66,78.5,77.58,78.45,200100.0,59.1467,59.7864,59.0857,59.7483,200100.0
2013-06-03 10:10:00,78.43,78.59,78.13,78.2,173700.0,59.7331,59.855,59.5046,59.5579,173700.0
2013-06-03 10:20:00,78.21,78.33,78.03,78.05,95100.0,59.5656,59.657,59.4285,59.4437,95100.0
2013-06-03 10:30:00,78.05,78.08,77.7,77.79,70300.0,59.4437,59.4666,59.1771,59.2457,70300.0
2013-06-03 10:40:00,77.8,77.86,77.6,77.81,75300.0,59.2533,59.299,59.101,59.2609,75300.0
2013-06-03 10:50:00,77.81,78.18,77.76,77.95,119400.0,59.2609,59.5427,59.2228,59.3675,119400.0
2013-06-03 11:00:00,77.92,78.0,77.65,77.97,78200.0,59.3447,59.4056,59.1391,59.3828,78200.0
2013-06-03 11:10:00,77.96,78.0,77.77,77.96,108700.0,59.3752,59.4056,59.2305,59.3752,108700.0
2013-06-03 11:20:00,77.94,77.96,77.63,77.74,48400.0,59.3599,59.3752,59.1238,59.2076,48400.0
2013-06-03 11:30:00,77.74,77.81,77.5,77.51,63200.0,59.2076,59.2609,59.0248,59.0324,63200.0
2013-06-03 11:40:00,77.51,77.68,77.42,77.52,54200.0,59.0324,59.1619,58.9639,59.04,54200.0
2013-06-03 11:50:00,77.5,77.61,77.43,77.45,47900.0,59.0248,59.1086,58.9715,58.9867,47900.0
2013-06-03 12:00:00,77.44,77.79,77.44,77.76,51600.0,58.9791,59.2457,58.9791,59.2228,51600.0
2013-06-03 12:10:00,77.76,77.82,77.66,77.72,48300.0,59.2228,59.2685,59.1467,59.1924,48300.0
2013-06-03 12:20:00,77.74,77.78,77.67,77.7,36400.0,59.2076,59.2381,59.1543,59.1771,36400.0
2013-06-03 12:30:00,77.73,77.77,77.64,77.7,110200.0,59.2,59.2305,59.1314,59.1771,110200.0
2013-06-03 12:40:00,77.69,77.78,77.65,77.71,26400.0,59.1695,59.2381,59.1391,59.1848,26400.0
2013-06-03 12:50:00,77.71,77.71,77.6,77.64,20400.0,59.1848,59.1848,59.101,59.1314,20400.0
2013-06-03 13:00:00,77.66,77.8,77.63,77.79,119600.0,59.1467,59.2533,59.1238,59.2457,119600.0
2013-06-03 13:10:00,77.72,77.78,77.68,77.72,38900.0,59.1924,59.2381,59.1619,59.1924,38900.0
2013-06-03 13:20:00,77.73,77.77,77.68,77.7,37900.0,59.2,59.2305,59.1619,59.1771,37900.0
2013-06-03 13:30:00,77.7,77.74,77.56,77.64,35200.0,59.1771,59.2076,59.0705,59.1314,35200.0
2013-06-03 13:40:00,77.64,77.72,77.59,77.65,35300.0,59.1314,59.1924,59.0934,59.1391,35300.0
2013-06-03 13:50:00,77.66,77.83,77.63,77.68,68800.0,59.1467,59.2761,59.1238,59.1619,68800.0
2013-06-03 14:00:00,77.66,77.75,77.62,77.65,76200.0,59.1467,59.2152,59.1162,59.1391,76200.0
2013-06-03 14:10:00,77.63,77.7,77.55,77.61,43200.0,59.1238,59.1771,59.0629,59.1086,43200.0
2013-06-03 14:20:00,77.63,77.69,77.56,77.59,70200.0,59.1238,59.1695,59.0705,59.0934,70200.0
2013-06-03 14:30:00,77.59,77.65,77.55,77.57,50400.0,59.0934,59.1391,59.0629,59.0781,50400.0
2013-06-03 14:40:00,77.57,77.7,77.36,77.4,63700.0,59.0781,59.1771,58.9182,58.9487,63700.0
2013-06-03 14:50:00,77.38,77.62,77.29,77.33,74000.0,58.9334,59.1162,58.8649,58.8953,74000.0
2013-06-03 15:00:00,77.34,77.43,77.24,77.42,98700.0,58.903,58.9715,58.8268,58.9639,98700.0
2013-06-03 15:10:00,77.41,77.46,77.28,77.33,59200.0,58.9563,58.9944,58.8573,58.8953,59200.0
2013-06-03 15:20:00,77.33,77.54,77.33,77.43,73500.0,58.8953,59.0553,58.8953,58.9715,73500.0
2013-06-03 15:30:00,77.43,77.54,77.35,77.42,116300.0,58.9715,59.0553,58.9106,58.9639,116300.0
2013-06-03 15:40:00,77.42,77.47,77.31,77.32,173100.0,58.9639,59.002,58.8801,58.8877,173100.0
2013-06-03 15:50:00,77.33,77.41,77.2,77.4,430100.0,58.8953,58.9563,58.7963,58.9487,430100.0
2013-06-04 09:30:00,77.31,77.57,77.28,77.39,183100.0,58.8801,59.0781,58.8573,58.941,183100.0
2013-06-04 09:40:00,77.38,77.81,77.37,77.76,89100.0,58.9334,59.2609,58.9258,59.2228,89100.0
2013-06-04 09:50:00,77.74,77.9,77.69,77.86,87800.0,59.2076,59.3295,59.1695,59.299,87800.0
2013-06-04 10:00:00,77.89,77.97,77.61,77.66,84800.0,59.3218,59.3828,59.1086,59.1467,84800.0
2013-06-04 10:10:00,77.66,77.71,77.59,77.64,133900.0,59.1467,59.1848,59.0934,59.1314,133900.0
2013-06-04 10:20:00,77.65,77.79,77.57,77.73,94200.0,59.1391,59.2457,59.0781,59.2,94200.0
2013-06-04 10:30:00,77.74,77.81,77.57,77.71,85600.0,59.2076,59.2609,59.0781,59.1848,85600.0
2013-06-04 10:40:00,77.7,77.73,77.6,77.68,67300.0,59.1771,59.2,59.101,59.1619,67300.0
2013-06-04 10:50:00,77.68,77.68,77.37,77.4,77400.0,59.1619,59.1619,58.9258,58.9487,77400.0
2013-06-04 11:00:00,77.43,77.44,77.31,77.35,41700.0,58.9715,58.9791,58.8801,58.9106,41700.0
2013-06-04 11:10:00,77.34,77.41,77.31,77.31,60300.0,58.903,58.9563,58.8801,58.8801,60300.0
2013-06-04 11:20:00,77.31,77.49,77.29,77.36,63700.0,58.8801,59.0172,58.8649,58.9182,63700.0
2013-06-04 11:30:00,77.35,77.35,77.24,77.31,49400.0,58.9106,58.9106,58.8268,58.8801,49400.0
2013-06-04 11:40:00,77.35,77.46,77.33,77.46,39200.0,58.9106,58.9944,58.8953,58.9944,39200.0
2013-06-04 11:50:00,77.45,77.61,77.45,77.51,63200.0,58.9867,59.1086,58.9867,59.0324,63200.0
2013-06-04 12:00:00,77.48,77.48,77.37,77.41,50700.0,59.0096,59.0096,58.9258,58.9563,50700.0
2013-06-04 12:10:00,77.41,77.47,77.25,77.29,35100.0,58.9563,59.002,58.8344,58.8649,35100.0
2013-06-04 12:20:00,77.28,77.41,77.25,77.36,22200.0,58.8573,58.9563,58.8344,58.9182,22200.0
2013-06-04 12:30:00,77.36,77.58,77.31,77.48,89500.0,58.9182,59.0857,58.8801,59.0096,89500.0
2013-06-04 12:40:00,77.48,77.51,77.39,77.47,29600.0,59.0096,59.0324,58.941,59.002,29600.0
2013-06-04 12:50:00,77.46,77.56,77.44,77.52,30700.0,58.9944,59.0705,58.9791,59.04,30700.0
2013-06-04 13:00:00,77.55,77.56,77.45,77.55,20700.0,59.0629,59.0705,58.9867,59.0629,20700.0
2013-06-04 13:10:00,77.55,77.6,77.51,77.53,20700.0,59.0629,59.101,59.0324,59.0477,20700.0
2013-06-04 13:20:00,77.49,77.55,77.18,77.25,38200.0,59.0172,59.0629,58.7811,58.8344,38200.0
2013-06-04 13:30:00,77.24,77.26,77.03,77.15,45700.0,58.8268,58.842,58.6669,58.7583,45700.0
2013-06-04 13:40:00,77.15,77.29,77.06,77.18,44800.0,58.7583,58.8649,58.6897,58.7811,44800.0
2013-06-04 13:50:00,77.17,77.35,77.17,77.33,56900.0,58.7735,58.9106,58.7735,58.8953,56900.0
2013-06-04 14:00:00,77.3,77.32,77.09,77.19,114000.0,58.8725,58.8877,58.7126,58.7887,114000.0
2013-06-04 14:10:00,77.18,77.18,77.08,77.13,54300.0,58.7811,58.7811,58.7049,58.743,54300.0
2013-06-04 14:20:00,77.12,77.18,77.08,77.13,51800.0,58.7354,58.7811,58.7049,58.743,51800.0
2013-06-04 14:30:00,77.14,77.2,77.12,77.19,37200.0,58.7506,58.7963,58.7354,58.7887,37200.0
2013-06-04 14:40:00,77.2,77.2,77.06,77.19,59300.0,58.7963,58.7963,58.6897,58.7887,59300.0
2013-06-04 14:50:00,77.19,77.23,77.14,77.17,89200.0,58.7887,58.8192,58.7506,58.7735,89200.0
2013-06-04 15:00:00,77.18,77.28,77.17,77.18,75700.0,58.7811,58.8573,58.7735,58.7811,75700.0
2013-06-04 15:10:00,77.19,77.22,77.05,77.11,60200.0,58.7887,58.8116,58.6821,58.7278,60200.0
2013-06-04 15:20:00,77.12,77.15,77.05,77.06,56500.0,58.7354,58.7583,58.6821,58.6897,56500.0
2013-06-04 15:30:00,77.07,77.18,77.06,77.15,227800.0,58.6973,58.7811,58.6897,58.7583,227800.0
2013-06-04 15:40:00,77.15,77.24,77.04,77.05,116600.0,58.7583,58.8268,58.6745,58.6821,116600.0
2013-06-04 15:50:00,77.06,77.1,76.57,76.62,448900.0,58.6897,58.7202,58.3165,58.3546,448900.0
2013-06-05 09:30:00,76.64,77.3,76.57,77.17,175900.0,58.3698,58.8725,58.3165,58.7735,175900.0
2013-06-05 09:40:00,77.19,77.28,77.06,77.13,142600.0,58.7887,58.8573,58.6897,58.743,142600.0
2013-06-05 09:50:00,77.17,77.17,76.87,76.9,77600.0,58.7735,58.7735,58.545,58.5678,77600.0
2013-06-05 10:00:00,76.93,77.2,76.93,77.0,69700.0,58.5907,58.7963,58.5907,58.644,69700.0
2013-06-05 10:10:00,76.97,77.01,76.75,76.85,51400.0,58.6212,58.6516,58.4536,58.5298,51400.0
2013-06-05 10:20:00,76.83,76.92,76.7,76.7,80100.0,58.5145,58.5831,58.4155,58.4155,80100.0
2013-06-05 10:30:00,76.7,76.84,76.62,76.76,55900.0,58.4155,58.5222,58.3546,58.4612,55900.0
2013-06-05 10:40:00,76.72,76.76,76.53,76.53,53800.0,58.4308,58.4612,58.2861,58.2861,53800.0
2013-06-05 10:50:00,76.53,76.55,76.37,76.53,43500.0,58.2861,58.3013,58.1642,58.2861,43500.0
2013-06-05 11:00:00,76.55,76.62,76.39,76.44,56700.0,58.3013,58.3546,58.1794,58.2175,56700.0
2013-06-05 11:10:00,76.41,76.45,76.32,76.37,88100.0,58.1947,58.2251,58.1261,58.1642,88100.0
2013-06-05 11:20:00,76.38,76.4,76.29,76.3,43700.0,58.1718,58.187,58.1033,58.1109,43700.0
2013-06-05 11:30:00,76.29,76.48,76.24,76.48,302000.0,58.1033,58.248,58.0652,58.248,302000.0
2013-06-05 11:40:00,76.48,76.48,76.31,76.32,29400.0,58.248,58.248,58.1185,58.1261,29400.0
2013-06-05 11:50:00,76.33,76.35,76.09,76.2,56400.0,58.1337,58.149,57.9509,58.0347,56400.0
2013-06-05 12:00:00,76.2,76.3,76.09,76.29,35000.0,58.0347,58.1109,57.9509,58.1033,35000.0
2013-06-05 12:10:00,76.28,76.42,76.16,76.36,112200.0,58.0957,58.2023,58.0043,58.1566,112200.0
2013-06-05 12:20:00,76.34,76.41,76.28,76.37,62800.0,58.1413,58.1947,58.0957,58.1642,62800.0
2013-06-05 12:30:00,76.37,76.45,76.34,76.35,76300.0,58.1642,58.2251,58.1413,58.149,76300.0
2013-06-05 12:40:00,76.35,76.46,76.33,76.39,82100.0,58.149,58.2327,58.1337,58.1794,82100.0
2013-06-05 12:50:00,76.39,76.43,76.33,76.33,48000.0,58.1794,58.2099,58.1337,58.1337,48000.0
2013-06-05 13:00:00,76.33,76.36,76.26,76.33,147200.0,58.1337,58.1566,58.0804,58.1337,147200.0
2013-06-05 13:10:00,76.35,76.62,76.3,76.52,50800.0,58.149,58.3546,58.1109,58.2784,50800.0
2013-06-05 13:20:00,76.53,76.56,76.45,76.53,52700.0,58.2861,58.3089,58.2251,58.2861,52700.0
2013-06-05 13:30:00,76.54,76.6,76.48,76.6,33900.0,58.2937,58.3394,58.248,58.3394,33900.0
2013-06-05 13:40:00,76.59,76.6,76.46,76.57,128700.0,58.3318,58.3394,58.2327,58.3165,128700.0
2013-06-05 13:50:00,76.58,76.61,76.47,76.51,47300.0,58.3241,58.347,58.2404,58.2708,47300.0
2013-06-05 14:00:00,76.52,76.6,76.45,76.57,41900.0,58.2784,58.3394,58.2251,58.3165,41900.0
2013-06-05 14:10:00,76.57,76.59,76.47,76.58,48800.0,58.3165,58.3318,58.2404,58.3241,48800.0
2013-06-05 14:20:00,76.59,76.59,76.42,76.44,60700.0,58.3318,58.3318,58.2023,58.2175,60700.0
2013-06-05 14:30:00,76.45,76.45,76.3,76.34,104900.0,58.2251,58.2251,58.1109,58.1413,104900.0
2013-06-05 14:40:00,76.34,76.39,76.29,76.31,87900.0,58.1413,58.1794,58.1033,58.1185,87900.0
2013-06-05 14:50:00,76.34,76.4,76.24,76.35,100100.0,58.1413,58.187,58.0652,58.149,100100.0
2013-06-05 15:00:00,76.35,76.45,76.24,76.25,108300.0,58.149,58.2251,58.0652,58.0728,108300.0
2013-06-05 15:10:00,76.27,76.31,76.15,76.19,101800.0,58.088,58.1185,57.9966,58.0271,101800.0
2013-06-05 15:20:00,76.2,76.23,76.03,76.18,121800.0,58.0347,58.0576,57.9052,58.0195,121800.0
2013-06-05 15:30:00,76.17,76.3,76.09,76.14,145400.0,58.0119,58.1109,57.9509,57.989,145400.0
2013-06-05 15:40:00,76.13,76.22,75.97,76.11,180700.0,57.9814,58.05,57.8596,57.9662,180700.0
2013-06-05 15:50:00,76.1,76.13,75.77,75.84,300700.0,57.9586,57.9814,57.7072,57.7605,300700.0
2013-06-06 09:30:00,75.85,76.33,75.79,76.16,83900.0,57.7682,58.1337,57.7225,58.0043,83900.0
2013-06-06 09:40:00,76.12,76.45,76.12,76.37,64100.0,57.9738,58.2251,57.9738,58.1642,64100.0
2013-06-06 09:50:00,76.35,76.55,76.2,76.47,89500.0,58.149,58.3013,58.0347,58.2404,89500.0
2013-06-06 10:00:00,76.47,76.73,76.46,76.53,157800.0,58.2404,58.4384,58.2327,58.2861,157800.0
2013-06-06 10:10:00,76.51,76.55,76.23,76.28,107000.0,58.2708,58.3013,58.0576,58.0957,107000.0
2013-06-06 10:20:00,76.31,76.45,76.22,76.25,69200.0,58.1185,58.2251,58.05,58.0728,69200.0
2013-06-06 10:30:00,76.24,76.38,76.23,76.32,70500.0,58.0652,58.1718,58.0576,58.1261,70500.0
2013-06-06 10:40:00,76.32,76.74,76.28,76.73,50500.0,58.1261,58.446,58.0957,58.4384,50500.0
2013-06-06 10:50:00,76.73,76.73,76.46,76.69,49800.0,58.4384,58.4384,58.2327,58.4079,49800.0
2013-06-06 11:00:00,76.71,76.87,76.68,76.83,82800.0,58.4231,58.545,58.4003,58.5145,82800.0
2013-06-06 11:10:00,76.84,77.07,76.84,77.03,207500.0,58.5222,58.6973,58.5222,58.6669,207500.0
2013-06-06 11:20:00,77.02,77.19,76.93,77.19,198700.0,58.6592,58.7887,58.5907,58.7887,198700.0
2013-06-06 11:30:00,77.19,77.23,77.12,77.21,58200.0,58.7887,58.8192,58.7354,58.8039,58200.0
2013-06-06 11:40:00,77.2,77.35,77.14,77.33,33400.0,58.7963,58.9106,58.7506,58.8953,33400.0
2013-06-06 11:50:00,77.35,77.57,77.26,77.26,63200.0,58.9106,59.0781,58.842,58.842,63200.0
2013-06-06 12:00:00,77.26,77.34,77.1,77.12,50100.0,58.842,58.903,58.7202,58.7354,50100.0
2013-06-06 12:10:00,77.11,77.25,77.1,77.21,34000.0,58.7278,58.8344,58.7202,58.8039,34000.0
2013-06-06 12:20:00,77.17,77.28,77.06,77.15,85900.0,58.7735,58.8573,58.6897,58.7583,85900.0
2013-06-06 12:30:00,77.13,77.25,77.0,77.12,37100.0,58.743,58.8344,58.644,58.7354,37100.0
2013-06-06 12:40:00,77.14,77.37,77.1,77.26,30500.0,58.7506,58.9258,58.7202,58.842,30500.0
2013-06-06 12:50:00,77.23,77.23,77.02,77.02,56000.0,58.8192,58.8192,58.6592,58.6592,56000.0
2013-06-06 13:00:00,77.03,77.24,76.95,77.19,101400.0,58.6669,58.8268,58.6059,58.7887,101400.0
2013-06-06 13:10:00,77.2,77.51,77.2,77.44,44600.0,58.7963,59.0324,58.7963,58.9791,44600.0
2013-06-06 13:20:00,77.42,77.44,77.12,77.16,30200.0,58.9639,58.9791,58.7354,58.7659,30200.0
2013-06-06 13:30:00,77.18,77.52,77.18,77.42,24500.0,58.7811,59.04,58.7811,58.9639,24500.0
2013-06-06 13:40:00,77.42,77.82,77.4,77.81,48300.0,58.9639,59.2685,58.9487,59.2609,48300.0
2013-06-06 13:50:00,77.8,77.85,77.56,77.66,42700.0,59.2533,59.2914,59.0705,59.1467,42700.0
2013-06-06 14:00:00,77.66,77.66,77.41,77.46,62600.0,59.1467,59.1467,58.9563,58.9944,62600.0
2013-06-06 14:10:00,77.45,77.57,77.36,77.47,29400.0,58.9867,59.0781,58.9182,59.002,29400.0
2013-06-06 14:20:00,77.47,77.78,77.46,77.78,40400.0,59.002,59.2381,58.9944,59.2381,40400.0
2013-06-06 14:30:00,77.76,77.79,77.63,77.75,35400.0,59.2228,59.2457,59.1238,59.2152,35400.0
2013-06-06 14:40:00,77.75,77.93,77.75,77.92,34000.0,59.2152,59.3523,59.2152,59.3447,34000.0
2013-06-06 14:50:00,77.91,77.95,77.83,77.92,49300.0,59.3371,59.3675,59.2761,59.3447,49300.0
2013-06-06 15:00:00,77.92,77.98,77.89,77.91,69600.0,59.3447,59.3904,59.3218,59.3371,69600.0
2013-06-06 15:10:00,77.9,78.01,77.89,78.0,87300.0,59.3295,59.4132,59.3218,59.4056,87300.0
2013-06-06 15:20:00,77.99,78.16,77.98,78.07,135100.0,59.398,59.5275,59.3904,59.4589,135100.0
2013-06-06 15:30:00,78.08,78.25,78.08,78.17,76000.0,59.4666,59.596,59.4666,59.5351,76000.0
2013-06-06 15:40:00,78.16,78.26,78.08,78.24,92000.0,59.5275,59.6036,59.4666,59.5884,92000.0
2013-06-06 15:50:00,78.25,78.52,78.2,78.48,293100.0,59.596,59.8017,59.5579,59.7712,293100.0
2013-06-07 09:30:00,78.56,79.05,78.01,78.08,373900.0,59.8321,60.2053,59.4132,59.4666,373900.0
2013-06-07 09:40:00,78.1,78.53,77.91,78.43,162000.0,59.4818,59.8093,59.3371,59.7331,162000.0
2013-06-07 09:50:00,78.45,78.5,78.14,78.29,100800.0,59.7483,59.7864,59.5122,59.6265,100800.0
2013-06-07 10:00:00,78.3,78.51,78.17,78.19,96600.0,59.6341,59.794,59.5351,59.5503,96600.0
2013-06-07 10:10:00,78.17,78.23,77.97,78.12,135400.0,59.5351,59.5808,59.3828,59.497,135400.0
2013-06-07 10:20:00,78.12,78.12,77.94,78.05,248800.0,59.497,59.497,59.3599,59.4437,248800.0
2013-06-07 10:30:00,78.05,78.15,77.82,77.85,53800.0,59.4437,59.5199,59.2685,59.2914,53800.0
2013-06-07 10:40:00,77.83,78.02,77.79,77.99,129300.0,59.2761,59.4209,59.2457,59.398,129300.0
2013-06-07 10:50:00,77.95,77.99,77.51,77.53,80100.0,59.3675,59.398,59.0324,59.0477,80100.0
2013-06-07 11:00:00,77.53,77.62,77.27,77.62,98000.0,59.0477,59.1162,58.8496,59.1162,98000.0
2013-06-07 11:10:00,77.63,77.63,77.48,77.52,26100.0,59.1238,59.1238,59.0096,59.04,26100.0
2013-06-07 11:20:00,77.54,77.94,77.48,77.9,56000.0,59.0553,59.3599,59.0096,59.3295,56000.0
2013-06-07 11:30:00,77.92,78.05,77.81,77.83,50500.0,59.3447,59.4437,59.2609,59.2761,50500.0
2013-06-07 11:40:00,77.83,77.97,77.79,77.94,49900.0,59.2761,59.3828,59.2457,59.3599,49900.0
2013-06-07 11:50:00,77.91,78.01,77.89,77.93,22700.0,59.3371,59.4132,59.3218,59.3523,22700.0
2013-06-07 12:00:00,77.95,78.04,77.93,77.95,82300.0,59.3675,59.4361,59.3523,59.3675,82300.0
2013-06-07 12:10:00,77.95,78.08,77.91,78.05,36600.0,59.3675,59.4666,59.3371,59.4437,36600.0
2013-06-07 12:20:00,78.05,78.08,78.01,78.08,105500.0,59.4437,59.4666,59.4132,59.4666,105500.0
2013-06-07 12:30:00,78.08,78.12,78.0,78.01,145500.0,59.4666,59.497,59.4056,59.4132,145500.0
2013-06-07 12:40:00,78.01,78.01,77.76,77.81,64600.0,59.4132,59.4132,59.2228,59.2609,64600.0
2013-06-07 12:50:00,77.8,77.83,77.71,77.71,45500.0,59.2533,59.2761,59.1848,59.1848,45500.0
2013-06-07 13:00:00,77.73,77.76,77.59,77.61,29900.0,59.2,59.2228,59.0934,59.1086,29900.0
2013-06-07 13:10:00,77.62,77.8,77.6,77.77,16900.0,59.1162,59.2533,59.101,59.2305,16900.0
2013-06-07 13:20:00,77.77,77.78,77.65,77.7,34200.0,59.2305,59.2381,59.1391,59.1771,34200.0
2013-06-07 13:30:00,77.71,77.83,77.68,77.79,113200.0,59.1848,59.2761,59.1619,59.2457,113200.0
2013-06-07 13:40:00,77.79,77.83,77.76,77.82,48100.0,59.2457,59.2761,59.2228,59.2685,48100.0
2013-06-07 13:50:00,77.83,77.89,77.76,77.78,44600.0,59.2761,59.3218,59.2228,59.2381,44600.0
2013-06-07 14:00:00,77.78,77.88,77.67,77.73,63100.0,59.2381,59.3142,59.1543,59.2,63100.0
2013-06-07 14:10:00,77.73,77.8,77.66,77.7,54400.0,59.2,59.2533,59.1467,59.1771,54400.0
2013-06-07 14:20:00,77.7,77.73,77.6,77.71,87200.0,59.1771,59.2,59.101,59.1848,87200.0
2013-06-07 14:30:00,77.71,77.79,77.69,77.79,75500.0,59.1848,59.2457,59.1695,59.2457,75500.0
2013-06-07 14:40:00,77.79,77.89,77.73,77.89,44900.0,59.2457,59.3218,59.2,59.3218,44900.0
2013-06-07 14:50:00,77.89,78.15,77.89,78.12,49500.0,59.3218,59.5199,59.3218,59.497,49500.0
2013-06-07 15:00:00,78.12,78.19,77.99,78.07,79000.0,59.497,59.5503,59.398,59.4589,79000.0
2013-06-07 15:10:00,78.07,78.28,78.07,78.22,61000.0,59.4589,59.6189,59.4589,59.5732,61000.0
2013-06-07 15:20:00,78.22,78.37,78.15,78.36,69500.0,59.5732,59.6874,59.5199,59.6798,69500.0
2013-06-07 15:30:00,78.36,78.54,78.33,78.53,148400.0,59.6798,59.8169,59.657,59.8093,148400.0
2013-06-07 15:40:00,78.53,78.64,78.48,78.61,149500.0,59.8093,59.8931,59.7712,59.8702,149500.0
2013-06-07 15:50:00,78.61,78.87,78.52,78.78,332800.0,59.8702,60.0682,59.8017,59.9997,332800.0
2013-06-10 09:30:00,78.79,78.86,78.28,78.47,120600.0,60.0073,60.0606,59.6189,59.7636,120600.0
2013-06-10 09:40:00,78.49,78.53,77.95,77.98,52300.0,59.7788,59.8093,59.3675,59.3904,52300.0
2013-06-10 09:50:00,77.97,78.08,77.84,77.92,61400.0,59.3828,59.4666,59.2838,59.3447,61400.0
2013-06-10 10:00:00,77.93,77.97,77.74,77.95,122300.0,59.3523,59.3828,59.2076,59.3675,122300.0
2013-06-10 10:10:00,77.94,78.07,77.89,78.02,87600.0,59.3599,59.4589,59.3218,59.4209,87600.0
2013-06-10 10:20:00,78.0,78.07,77.84,78.0,106200.0,59.4056,59.4589,59.2838,59.4056,106200.0
2013-06-10 10:30:00,78.0,78.03,77.84,77.92,170600.0,59.4056,59.4285,59.2838,59.3447,170600.0
2013-06-10 10:40:00,77.91,78.01,77.77,77.79,36400.0,59.3371,59.4132,59.2305,59.2457,36400.0
2013-06-10 10:50:00,77.79,77.91,77.55,77.57,54400.0,59.2457,59.3371,59.0629,59.0781,54400.0
2013-06-10 11:00:00,77.56,77.63,77.37,77.37,141500.0,59.0705,59.1238,58.9258,58.9258,141500.0
2013-06-10 11:10:00,77.36,77.4,77.13,77.14,66000.0,58.9182,58.9487,58.743,58.7506,66000.0
2013-06-10 11:20:00,77.13,77.21,77.05,77.08,72700.0,58.743,58.8039,58.6821,58.7049,72700.0
2013-06-10 11:30:00,77.09,77.26,77.01,77.01,81000.0,58.7126,58.842,58.6516,58.6516,81000.0
2013-06-10 11:40:00,77.02,77.2,77.01,77.2,62000.0,58.6592,58.7963,58.6516,58.7963,62000.0
2013-06-10 11:50:00,77.2,77.38,77.17,77.34,67500.0,58.7963,58.9334,58.7735,58.903,67500.0
2013-06-10 12:00:00,77.36,77.51,77.31,77.34,43400.0,58.9182,59.0324,58.8801,58.903,43400.0
2013-06-10 12:10:00,77.33,77.38,77.27,77.29,97900.0,58.8953,58.9334,58.8496,58.8649,97900.0
2013-06-10 12:20:00,77.3,77.41,77.28,77.29,71300.0,58.8725,58.9563,58.8573,58.8649,71300.0
2013-06-10 12:30:00,77.31,77.35,77.22,77.27,28900.0,58.8801,58.9106,58.8116,58.8496,28900.0
2013-06-10 12:40:00,77.27,77.32,77.22,77.25,110300.0,58.8496,58.8877,58.8116,58.8344,110300.0
2013-06-10 12:50:00,77.24,77.25,77.16,77.19,48100.0,58.8268,58.8344,58.7659,58.7887,48100.0
2013-06-10 13:00:00,77.2,77.25,77.13,77.15,40100.0,58.7963,58.8344,58.743,58.7583,40100.0
2013-06-10 13:10:00,77.16,77.17,77.05,77.08,43400.0,58.7659,58.7735,58.6821,58.7049,43400.0
2013-06-10 13:20:00,77.08,77.15,77.01,77.01,30200.0,58.7049,58.7583,58.6516,58.6516,30200.0
2013-06-10 13:30:00,77.02,77.07,76.97,77.05,55700.0,58.6592,58.6973,58.6212,58.6821,55700.0
2013-06-10 13:40:00,77.05,77.05,76.94,76.95,111600.0,58.6821,58.6821,58.5983,58.6059,111600.0
2013-06-10 13:50:00,76.94,77.04,76.93,76.99,35900.0,58.5983,58.6745,58.5907,58.6364,35900.0
2013-06-10 14:00:00,76.99,77.05,76.97,77.05,150600.0,58.6364,58.6821,58.6212,58.6821,150600.0
2013-06-10 14:10:00,77.05,77.05,76.87,76.89,47000.0,58.6821,58.6821,58.545,58.5602,47000.0
2013-06-10 14:20:00,76.9,76.93,76.79,76.81,133100.0,58.5678,58.5907,58.4841,58.4993,133100.0
2013-06-10 14:30:00,76.8,76.89,76.75,76.84,55500.0,58.4917,58.5602,58.4536,58.5222,55500.0
2013-06-10 14:40:00,76.84,76.9,76.8,76.87,51600.0,58.5222,58.5678,58.4917,58.545,51600.0
2013-06-10 14:50:00,76.87,76.88,76.71,76.71,138900.0,58.545,58.5526,58.4231,58.4231,138900.0
2013-06-10 15:00:00,76.72,76.8,76.64,76.66,118400.0,58.4308,58.4917,58.3698,58.3851,118400.0
2013-06-10 15:10:00,76.67,76.67,76.52,76.54,171700.0,58.3927,58.3927,58.2784,58.2937,171700.0
2013-06-10 15:20:00,76.54,76.7,76.5,76.59,156200.0,58.2937,58.4155,58.2632,58.3318,156200.0
2013-06-10 15:30:00,76.59,76.74,76.53,76.63,135000.0,58.3318,58.446,58.2861,58.3622,135000.0
2013-06-10 15:40:00,76.63,76.73,76.62,76.66,232200.0,58.3622,58.4384,58.3546,58.3851,232200.0
2013-06-10 15:50:00,76.65,76.67,76.4,76.45,321800.0,58.3774,58.3927,58.187,58.2251,321800.0
2013-06-11 09:30:00,75.98,76.18,75.39,75.64,136000.0,57.8672,58.0195,57.4178,57.6082,136000.0
2013-06-11 09:40:00,75.66,75.89,75.61,75.63,101800.0,57.6235,57.7986,57.5854,57.6006,101800.0
2013-06-11 09:50:00,75.59,75.72,75.28,75.36,119900.0,57.5701,57.6691,57.334,57.395,119900.0
2013-06-11 10:00:00,75.36,75.7,75.32,75.5,245300.0,57.395,57.6539,57.3645,57.5016,245300.0
2013-06-11 10:10:00,75.47,75.48,75.21,75.37,68300.0,57.4787,57.4864,57.2807,57.4026,68300.0
2013-06-11 10:20:00,75.37,75.64,75.32,75.62,74400.0,57.4026,57.6082,57.3645,57.593,74400.0
2013-06-11 10:30:00,75.62,75.7,75.53,75.56,68200.0,57.593,57.6539,57.5244,57.5473,68200.0
2013-06-11 10:40:00,75.55,75.71,75.5,75.67,84500.0,57.5397,57.6615,57.5016,57.6311,84500.0
2013-06-11 10:50:00,75.67,75.7,75.59,75.61,97200.0,57.6311,57.6539,57.5701,57.5854,97200.0
2013-06-11 11:00:00,75.62,75.71,75.59,75.65,104700.0,57.593,57.6615,57.5701,57.6158,104700.0
2013-06-11 11:10:00,75.65,75.69,75.55,75.6,225900.0,57.6158,57.6463,57.5397,57.5778,225900.0
2013-06-11 11:20:00,75.61,75.67,75.54,75.65,57000.0,57.5854,57.6311,57.5321,57.6158,57000.0
2013-06-11 11:30:00,75.65,75.69,75.54,75.69,80200.0,57.6158,57.6463,57.5321,57.6463,80200.0
2013-06-11 11:40:00,75.67,75.78,75.64,75.7,171700.0,57.6311,57.7148,57.6082,57.6539,171700.0
2013-06-11 11:50:00,75.71,75.8,75.67,75.72,53500.0,57.6615,57.7301,57.6311,57.6691,53500.0
2013-06-11 12:00:00,75.74,75.83,75.74,75.79,54800.0,57.6844,57.7529,57.6844,57.7225,54800.0
2013-06-11 12:10:00,75.83,76.03,75.8,75.95,45400.0,57.7529,57.9052,57.7301,57.8443,45400.0
2013-06-11 12:20:00,75.95,76.07,75.93,76.04,36100.0,57.8443,57.9357,57.8291,57.9129,36100.0
2013-06-11 12:30:00,76.04,76.06,75.87,75.91,35300.0,57.9129,57.9281,57.7834,57.8139,35300.0
2013-06-11 12:40:00,75.91,76.07,75.9,76.03,39600.0,57.8139,57.9357,57.8062,57.9052,39600.0
2013-06-11 12:50:00,76.04,76.17,75.98,76.15,31200.0,57.9129,58.0119,57.8672,57.9966,31200.0
2013-06-11 13:00:00,76.15,76.37,76.15,76.34,35100.0,57.9966,58.1642,57.9966,58.1413,35100.0
2013-06-11 13:10:00,76.34,76.41,76.26,76.26,60000.0,58.1413,58.1947,58.0804,58.0804,60000.0
2013-06-11 13:20:00,76.26,76.29,76.13,76.13,51000.0,58.0804,58.1033,57.9814,57.9814,51000.0
2013-06-11 13:30:00,76.14,76.19,76.0,76.05,55400.0,57.989,58.0271,57.8824,57.9205,55400.0
2013-06-11 13:40:00,76.05,76.05,75.97,76.02,46300.0,57.9205,57.9205,57.8596,57.8976,46300.0
2013-06-11 13:50:00,76.02,76.11,75.87,75.94,58800.0,57.8976,57.9662,57.7834,57.8367,58800.0
2013-06-11 14:00:00,75.93,76.01,75.86,75.94,63800.0,57.8291,57.89,57.7758,57.8367,63800.0
2013-06-11 14:10:00,75.95,76.01,75.85,75.9,67900.0,57.8443,57.89,57.7682,57.8062,67900.0
2013-06-11 14:20:00,75.91,76.0,75.91,76.0,56700.0,57.8139,57.8824,57.8139,57.8824,56700.0
2013-06-11 14:30:00,76.0,76.02,75.93,75.99,106800.0,57.8824,57.8976,57.8291,57.8748,106800.0
2013-06-11 14:40:00,75.99,76.01,75.94,75.97,47800.0,57.8748,57.89,57.8367,57.8596,47800.0
2013-06-11 14:50:00,75.97,76.02,75.94,76.0,72000.0,57.8596,57.8976,57.8367,57.8824,72000.0
2013-06-11 15:00:00,75.99,76.02,75.96,75.96,61200.0,57.8748,57.8976,57.8519,57.8519,61200.0
2013-06-11 15:10:00,75.97,76.05,75.96,76.05,118800.0,57.8596,57.9205,57.8519,57.9205,118800.0
2013-06-11 15:20:00,76.05,76.11,75.94,75.94,53500.0,57.9205,57.9662,57.8367,57.8367,53500.0
2013-06-11 15:30:00,75.94,75.98,75.88,75.88,70000.0,57.8367,57.8672,57.791,57.791,70000.0
2013-06-11 15:40:00,75.88,75.91,75.8,75.89,115000.0,57.791,57.8139,57.7301,57.7986,115000.0
2013-06-11 15:50:00,75.89,75.91,75.75,75.78,216800.0,57.7986,57.8139,57.692,57.7148,216800.0
2013-06-12 09:30:00,76.2,76.35,75.72,75.89,147300.0,58.0347,58.149,57.6691,57.7986,147300.0
2013-06-12 09:40:00,75.89,76.16,75.84,76.13,58400.0,57.7986,58.0043,57.7605,57.9814,58400.0
2013-06-12 09:50:00,76.09,76.24,76.08,76.18,185100.0,57.9509,58.0652,57.9433,58.0195,185100.0
2013-06-12 10:00:00,76.19,76.27,76.03,76.17,179300.0,58.0271,58.088,57.9052,58.0119,179300.0
2013-06-12 10:10:00,76.15,76.18,75.97,76.06,110700.0,57.9966,58.0195,57.8596,57.9281,110700.0
2013-06-12 10:20:00,76.07,76.14,76.03,76.1,102500.0,57.9357,57.989,57.9052,57.9586,102500.0
2013-06-12 10:30:00,76.1,76.1,75.85,75.9,60700.0,57.9586,57.9586,57.7682,57.8062,60700.0
2013-06-12 10:40:00,75.91,75.93,75.76,75.82,113300.0,57.8139,57.8291,57.6996,57.7453,113300.0
2013-06-12 10:50:00,75.81,75.82,75.62,75.68,129600.0,57.7377,57.7453,57.593,57.6387,129600.0
2013-06-12 11:00:00,75.68,75.74,75.65,75.72,82400.0,57.6387,57.6844,57.6158,57.6691,82400.0
2013-06-12 11:10:00,75.72,75.75,75.64,75.69,51900.0,57.6691,57.692,57.6082,57.6463,51900.0
2013-06-12 11:20:00,75.69,75.83,75.69,75.7,59000.0,57.6463,57.7529,57.6463,57.6539,59000.0
2013-06-12 11:30:00,75.69,75.7,75.46,75.5,71300.0,57.6463,57.6539,57.4711,57.5016,71300.0
2013-06-12 11:40:00,75.5,75.54,75.48,75.48,64400.0,57.5016,57.5321,57.4864,57.4864,64400.0
2013-06-12 11:50:00,75.5,75.51,75.32,75.32,72500.0,57.5016,57.5092,57.3645,57.3645,72500.0
2013-06-12 12:00:00,75.32,75.44,75.28,75.35,32200.0,57.3645,57.4559,57.334,57.3874,32200.0
2013-06-12 12:10:00,75.34,75.39,75.23,75.28,45400.0,57.3797,57.4178,57.296,57.334,45400.0
2013-06-12 12:20:00,75.29,75.41,75.25,75.36,42600.0,57.3417,57.4331,57.3112,57.395,42600.0
2013-06-12 12:30:00,75.35,75.45,75.3,75.45,110800.0,57.3874,57.4635,57.3493,57.4635,110800.0
2013-06-12 12:40:00,75.44,75.54,75.39,75.49,50600.0,57.4559,57.5321,57.4178,57.494,50600.0
2013-06-12 12:50:00,75.49,75.58,75.42,75.49,37300.0,57.494,57.5625,57.4407,57.494,37300.0
2013-06-12 13:00:00,75.51,75.6,75.46,75.53,54000.0,57.5092,57.5778,57.4711,57.5244,54000.0
2013-06-12 13:10:00,75.53,75.55,75.46,75.46,35600.0,57.5244,57.5397,57.4711,57.4711,35600.0
2013-06-12 13:20:00,75.47,75.5,75.34,75.34,54800.0,57.4787,57.5016,57.3797,57.3797,54800.0
2013-06-12 13:30:00,75.35,75.41,75.26,75.26,35800.0,57.3874,57.4331,57.3188,57.3188,35800.0
2013-06-12 13:40:00,75.26,75.33,75.25,75.27,42200.0,57.3188,57.3721,57.3112,57.3264,42200.0
2013-06-12 13:50:00,75.26,75.29,75.19,75.21,53500.0,57.3188,57.3417,57.2655,57.2807,53500.0
2013-06-12 14:00:00,75.21,75.21,75.1,75.12,137300.0,57.2807,57.2807,57.197,57.2122,137300.0
2013-06-12 14:10:00,75.11,75.14,74.9,74.93,138900.0,57.2046,57.2274,57.0446,57.0675,138900.0
2013-06-12 14:20:00,74.93,75.02,74.9,74.93,50400.0,57.0675,57.136,57.0446,57.0675,50400.0
2013-06-12 14:30:00,74.92,75.01,74.89,74.97,103700.0,57.0599,57.1284,57.037,57.0979,103700.0
2013-06-12 14:40:00,74.97,75.1,74.97,74.97,51000.0,57.0979,57.197,57.0979,57.0979,51000.0
2013-06-12 14:50:00,74.99,75.01,74.89,74.92,125700.0,57.1132,57.1284,57.037,57.0599,125700.0
2013-06-12 15:00:00,74.92,74.94,74.81,74.84,123500.0,57.0599,57.0751,56.9761,56.9989,123500.0
2013-06-12 15:10:00,74.84,74.85,74.68,74.72,57300.0,56.9989,57.0065,56.8771,56.9075,57300.0
2013-06-12 15:20:00,74.72,74.82,74.66,74.82,100900.0,56.9075,56.9837,56.8618,56.9837,100900.0
2013-06-12 15:30:00,74.82,74.83,74.57,74.57,147100.0,56.9837,56.9913,56.7933,56.7933,147100.0
2013-06-12 15:40:00,74.57,74.76,74.43,74.76,180600.0,56.7933,56.938,56.6867,56.938,180600.0
2013-06-12 15:50:00,74.75,74.81,74.59,74.6,278500.0,56.9304,56.9761,56.8085,56.8161,278500.0
2013-06-13 09:30:00,74.43,74.68,74.33,74.36,48800.0,56.8868,57.0779,56.8104,56.8333,48800.0
2013-06-13 09:40:00,74.36,74.71,74.36,74.59,78300.0,56.8333,57.1008,56.8333,57.0091,78300.0
2013-06-13 09:50:00,74.6,74.74,74.51,74.71,90600.0,57.0167,57.1237,56.9479,57.1008,90600.0
2013-06-13 10:00:00,74.76,75.22,74.72,75.18,63000.0,57.139,57.4906,57.1084,57.46,63000.0
2013-06-13 10:10:00,75.15,75.18,75.01,75.02,55000.0,57.4371,57.46,57.3301,57.3377,55000.0
2013-06-13 10:20:00,75.03,75.12,74.91,74.95,89800.0,57.3454,57.4142,57.2537,57.2842,89800.0
2013-06-13 10:30:00,74.93,75.05,74.86,75.03,76000.0,57.2689,57.3607,57.2154,57.3454,76000.0
2013-06-13 10:40:00,75.04,75.09,74.95,74.97,57000.0,57.353,57.3912,57.2842,57.2995,57000.0
2013-06-13 10:50:00,74.97,75.04,74.95,75.02,90600.0,57.2995,57.353,57.2842,57.3377,90600.0
2013-06-13 11:00:00,75.01,75.06,75.0,75.01,71400.0,57.3301,57.3683,57.3224,57.3301,71400.0
2013-06-13 11:10:00,75.03,75.17,75.0,75.17,59500.0,57.3454,57.4524,57.3224,57.4524,59500.0
2013-06-13 11:20:00,75.17,75.33,75.17,75.27,48400.0,57.4524,57.5747,57.4524,57.5288,48400.0
2013-06-13 11:30:00,75.29,75.3,75.2,75.26,35300.0,57.5441,57.5517,57.4753,57.5212,35300.0
2013-06-13 11:40:00,75.26,75.3,75.15,75.18,57200.0,57.5212,57.5517,57.4371,57.46,57200.0
2013-06-13 11:50:00,75.18,75.22,75.14,75.18,70000.0,57.46,57.4906,57.4294,57.46,70000.0
2013-06-13 12:00:00,75.2,75.26,75.18,75.21,56200.0,57.4753,57.5212,57.46,57.4829,56200.0
2013-06-13 12:10:00,75.21,75.22,75.1,75.15,97000.0,57.4829,57.4906,57.3989,57.4371,97000.0
2013-06-13 12:20:00,75.18,75.2,75.11,75.11,38000.0,57.46,57.4753,57.4065,57.4065,38000.0
2013-06-13 12:30:00,75.11,75.13,75.05,75.12,31400.0,57.4065,57.4218,57.3607,57.4142,31400.0
2013-06-13 12:40:00,75.13,75.22,75.13,75.21,33900.0,57.4218,57.4906,57.4218,57.4829,33900.0
2013-06-13 12:50:00,75.22,75.35,75.21,75.28,64700.0,57.4906,57.59,57.4829,57.5364,64700.0
2013-06-13 13:00:00,75.27,75.27,75.21,75.27,50200.0,57.5288,57.5288,57.4829,57.5288,50200.0
2013-06-13 13:10:00,75.27,75.46,75.25,75.45,35400.0,57.5288,57.674,57.5135,57.6664,35400.0
2013-06-13 13:20:00,75.43,75.47,75.35,75.45,32700.0,57.6511,57.6817,57.59,57.6664,32700.0
2013-06-13 13:30:00,75.46,75.47,75.33,75.38,32800.0,57.674,57.6817,57.5747,57.6129,32800.0
2013-06-13 13:40:00,75.37,75.47,75.34,75.35,35800.0,57.6052,57.6817,57.5823,57.59,35800.0
2013-06-13 13:50:00,75.35,75.4,75.34,75.39,35500.0,57.59,57.6282,57.5823,57.6205,35500.0
2013-06-13 14:00:00,75.39,75.49,75.39,75.44,60800.0,57.6205,57.697,57.6205,57.6587,60800.0
2013-06-13 14:10:00,75.45,75.54,75.39,75.53,40400.0,57.6664,57.7352,57.6205,57.7275,40400.0
2013-06-13 14:20:00,75.54,75.61,75.53,75.58,105300.0,57.7352,57.7887,57.7275,57.7657,105300.0
2013-06-13 14:30:00,75.59,75.73,75.58,75.69,90800.0,57.7734,57.8804,57.7657,57.8498,90800.0
2013-06-13 14:40:00,75.7,75.81,75.68,75.78,118500.0,57.8575,57.9415,57.8422,57.9186,118500.0
2013-06-13 14:50:00,75.79,75.94,75.79,75.86,102600.0,57.9262,58.0409,57.9262,57.9797,102600.0
2013-06-13 15:00:00,75.87,75.98,75.84,75.92,77700.0,57.9874,58.0715,57.9645,58.0256,77700.0
2013-06-13 15:10:00,75.91,75.95,75.81,75.85,76000.0,58.018,58.0485,57.9415,57.9721,76000.0
2013-06-13 15:20:00,75.83,75.93,75.77,75.91,108200.0,57.9568,58.0332,57.911,58.018,108200.0
2013-06-13 15:30:00,75.91,76.02,75.86,76.01,111800.0,58.018,58.102,57.9797,58.0944,111800.0
2013-06-13 15:40:00,76.01,76.54,75.99,76.41,235000.0,58.0944,58.4995,58.0791,58.4001,235000.0
2013-06-13 15:50:00,76.41,76.63,76.38,76.52,539900.0,58.4001,58.5683,58.3772,58.4842,539900.0
2013-06-14 09:30:00,76.19,77.21,76.19,77.07,137100.0,58.232,59.0115,58.232,58.9045,137100.0
2013-06-14 09:40:00,77.07,77.36,76.8,77.35,96800.0,58.9045,59.1262,58.6982,59.1185,96800.0
2013-06-14 09:50:00,77.32,77.81,77.27,77.8,102300.0,59.0956,59.4701,59.0574,59.4625,102300.0
2013-06-14 10:00:00,77.77,78.09,77.75,78.05,186400.0,59.4396,59.6841,59.4243,59.6536,186400.0
2013-06-14 10:10:00,78.05,78.11,77.87,78.05,165900.0,59.6536,59.6994,59.516,59.6536,165900.0
2013-06-14 10:20:00,78.06,78.18,78.04,78.08,76300.0,59.6612,59.7529,59.6459,59.6765,76300.0
2013-06-14 10:30:00,78.09,78.35,78.05,78.09,155100.0,59.6841,59.8828,59.6536,59.6841,155100.0
2013-06-14 10:40:00,78.09,78.09,77.73,77.77,83900.0,59.6841,59.6841,59.409,59.4396,83900.0
2013-06-14 10:50:00,77.77,77.82,77.54,77.74,158200.0,59.4396,59.4778,59.2638,59.4166,158200.0
2013-06-14 11:00:00,77.7,77.72,77.38,77.59,128500.0,59.3861,59.4013,59.1415,59.302,128500.0
2013-06-14 11:10:00,77.59,77.99,77.59,77.91,149000.0,59.302,59.6077,59.302,59.5466,149000.0
2013-06-14 11:20:00,77.9,78.09,77.88,78.06,115000.0,59.5389,59.6841,59.5236,59.6612,115000.0
2013-06-14 11:30:00,78.09,78.09,77.64,77.74,79400.0,59.6841,59.6841,59.3402,59.4166,79400.0
2013-06-14 11:40:00,77.74,77.76,77.51,77.51,45100.0,59.4166,59.4319,59.2408,59.2408,45100.0
2013-06-14 11:50:00,77.51,77.69,77.42,77.65,43100.0,59.2408,59.3784,59.172,59.3478,43100.0
2013-06-14 12:00:00,77.64,77.64,77.46,77.52,51400.0,59.3402,59.3402,59.2026,59.2485,51400.0
2013-06-14 12:10:00,77.53,77.58,77.41,77.45,44600.0,59.2561,59.2943,59.1644,59.195,44600.0
2013-06-14 12:20:00,77.47,77.51,77.42,77.43,37300.0,59.2103,59.2408,59.172,59.1797,37300.0
2013-06-14 12:30:00,77.44,77.51,77.4,77.49,55200.0,59.1873,59.2408,59.1568,59.2256,55200.0
2013-06-14 12:40:00,77.49,77.54,77.43,77.5,72500.0,59.2256,59.2638,59.1797,59.2332,72500.0
2013-06-14 12:50:00,77.49,77.51,77.36,77.45,45500.0,59.2256,59.2408,59.1262,59.195,45500.0
2013-06-14 13:00:00,77.44,77.45,77.29,77.42,79600.0,59.1873,59.195,59.0727,59.172,79600.0
2013-06-14 13:10:00,77.42,77.42,77.31,77.37,72600.0,59.172,59.172,59.088,59.1338,72600.0
2013-06-14 13:20:00,77.35,77.35,77.16,77.29,57900.0,59.1185,59.1185,58.9733,59.0727,57900.0
2013-06-14 13:30:00,77.29,77.38,77.23,77.37,84600.0,59.0727,59.1415,59.0268,59.1338,84600.0
2013-06-14 13:40:00,77.37,77.52,77.37,77.51,65400.0,59.1338,59.2485,59.1338,59.2408,65400.0
2013-06-14 13:50:00,77.51,77.52,77.4,77.5,73900.0,59.2408,59.2485,59.1568,59.2332,73900.0
2013-06-14 14:00:00,77.5,77.62,77.4,77.59,54500.0,59.2332,59.3249,59.1568,59.302,54500.0
2013-06-14 14:10:00,77.6,77.61,77.49,77.52,42000.0,59.3096,59.3173,59.2256,59.2485,42000.0
2013-06-14 14:20:00,77.52,77.65,77.5,77.52,37700.0,59.2485,59.3478,59.2332,59.2485,37700.0
2013-06-14 14:30:00,77.52,77.62,77.41,77.61,43100.0,59.2485,59.3249,59.1644,59.3173,43100.0
2013-06-14 14:40:00,77.62,77.68,77.56,77.57,39400.0,59.3249,59.3708,59.2791,59.2867,39400.0
2013-06-14 14:50:00,77.56,77.56,77.39,77.48,55700.0,59.2791,59.2791,59.1491,59.2179,55700.0
2013-06-14 15:00:00,77.5,77.58,77.42,77.53,72800.0,59.2332,59.2943,59.172,59.2561,72800.0
2013-06-14 15:10:00,77.55,77.63,77.49,77.55,52700.0,59.2714,59.3326,59.2256,59.2714,52700.0
2013-06-14 15:20:00,77.55,77.68,77.54,77.59,56500.0,59.2714,59.3708,59.2638,59.302,56500.0
2013-06-14 15:30:00,77.6,77.63,77.5,77.52,63000.0,59.3096,59.3326,59.2332,59.2485,63000.0
2013-06-14 15:40:00,77.52,77.53,77.31,77.37,93000.0,59.2485,59.2561,59.088,59.1338,93000.0
2013-06-14 15:50:00,77.38,77.42,77.33,77.34,161300.0,59.1415,59.172,59.1033,59.1109,161300.0
2013-06-17 09:30:00,77.72,77.88,77.4,77.52,191800.0,59.4013,59.5236,59.1568,59.2485,191800.0
2013-06-17 09:40:00,77.52,77.67,77.32,77.38,120300.0,59.2485,59.3631,59.0956,59.1415,120300.0
2013-06-17 09:50:00,77.42,77.61,77.37,77.49,79400.0,59.172,59.3173,59.1338,59.2256,79400.0
2013-06-17 10:00:00,77.54,77.6,77.38,77.41,85500.0,59.2638,59.3096,59.1415,59.1644,85500.0
2013-06-17 10:10:00,77.39,77.42,77.13,77.19,63200.0,59.1491,59.172,58.9504,58.9963,63200.0
2013-06-17 10:20:00,77.18,77.38,77.06,77.28,102500.0,58.9886,59.1415,58.8969,59.065,102500.0
2013-06-17 10:30:00,77.28,77.37,77.14,77.15,42100.0,59.065,59.1338,58.958,58.9657,42100.0
2013-06-17 10:40:00,77.15,77.36,77.14,77.31,34700.0,58.9657,59.1262,58.958,59.088,34700.0
2013-06-17 10:50:00,77.31,77.43,77.29,77.33,35300.0,59.088,59.1797,59.0727,59.1033,35300.0
2013-06-17 11:00:00,77.31,77.33,77.15,77.3,150100.0,59.088,59.1033,58.9657,59.0803,150100.0
2013-06-17 11:10:00,77.31,77.41,77.24,77.25,44900.0,59.088,59.1644,59.0345,59.0421,44900.0
2013-06-17 11:20:00,77.24,77.26,77.13,77.23,57300.0,59.0345,59.0498,58.9504,59.0268,57300.0
2013-06-17 11:30:00,77.22,77.26,77.18,77.2,39900.0,59.0192,59.0498,58.9886,59.0039,39900.0
2013-06-17 11:40:00,77.18,77.26,77.16,77.22,36900.0,58.9886,59.0498,58.9733,59.0192,36900.0
2013-06-17 11:50:00,77.22,77.24,77.14,77.14,50200.0,59.0192,59.0345,58.958,58.958,50200.0
2013-06-17 12:00:00,77.17,77.2,77.07,77.11,41400.0,58.981,59.0039,58.9045,58.9351,41400.0
2013-06-17 12:10:00,77.11,77.18,77.1,77.12,45200.0,58.9351,58.9886,58.9275,58.9428,45200.0
2013-06-17 12:20:00,77.12,77.14,77.0,77.03,50100.0,58.9428,58.958,58.851,58.874,50100.0
2013-06-17 12:30:00,77.03,77.15,77.02,77.06,42500.0,58.874,58.9657,58.8663,58.8969,42500.0
2013-06-17 12:40:00,77.05,77.14,77.02,77.12,53900.0,58.8893,58.958,58.8663,58.9428,53900.0
2013-06-17 12:50:00,77.13,77.13,76.99,77.0,43400.0,58.9504,58.9504,58.8434,58.851,43400.0
2013-06-17 13:00:00,77.0,77.03,76.89,76.91,33000.0,58.851,58.874,58.767,58.7823,33000.0
2013-06-17 13:10:00,76.9,77.05,76.9,77.05,43100.0,58.7746,58.8893,58.7746,58.8893,43100.0
2013-06-17 13:20:00,77.05,77.11,77.01,77.07,46800.0,58.8893,58.9351,58.8587,58.9045,46800.0
2013-06-17 13:30:00,77.07,77.07,77.03,77.06,33000.0,58.9045,58.9045,58.874,58.8969,33000.0
2013-06-17 13:40:00,77.07,77.07,76.96,76.97,27400.0,58.9045,58.9045,58.8205,58.8281,27400.0
2013-06-17 13:50:00,76.98,77.01,76.85,76.85,28800.0,58.8358,58.8587,58.7364,58.7364,28800.0
2013-06-17 14:00:00,76.86,76.9,76.75,76.77,41300.0,58.744,58.7746,58.66,58.6753,41300.0
2013-06-17 14:10:00,76.77,76.78,76.53,76.55,82500.0,58.6753,58.6829,58.4918,58.5071,82500.0
2013-06-17 14:20:00,76.55,76.6,76.42,76.53,93700.0,58.5071,58.5453,58.4078,58.4918,93700.0
2013-06-17 14:30:00,76.54,76.7,76.53,76.58,71100.0,58.4995,58.6218,58.4918,58.53,71100.0
2013-06-17 14:40:00,76.6,76.62,76.47,76.51,77500.0,58.5453,58.5606,58.446,58.4765,77500.0
2013-06-17 14:50:00,76.5,76.64,76.5,76.57,72000.0,58.4689,58.5759,58.4689,58.5224,72000.0
2013-06-17 15:00:00,76.57,76.74,76.52,76.69,80300.0,58.5224,58.6523,58.4842,58.6141,80300.0
2013-06-17 15:10:00,76.67,76.76,76.59,76.67,78300.0,58.5988,58.6676,58.5377,58.5988,78300.0
2013-06-17 15:20:00,76.68,76.77,76.6,76.76,77600.0,58.6065,58.6753,58.5453,58.6676,77600.0
2013-06-17 15:30:00,76.77,77.0,76.75,76.93,101900.0,58.6753,58.851,58.66,58.7975,101900.0
2013-06-17 15:40:00,76.95,76.96,76.84,76.88,80800.0,58.8128,58.8205,58.7288,58.7593,80800.0
2013-06-17 15:50:00,76.87,76.95,76.79,76.94,162200.0,58.7517,58.8128,58.6905,58.8052,162200.0
2013-06-18 09:30:00,77.11,77.93,77.03,77.75,141600.0,58.9351,59.5618,58.874,59.4243,141600.0
2013-06-18 09:40:00,77.69,77.74,77.1,77.5,123400.0,59.3784,59.4166,58.9275,59.2332,123400.0
2013-06-18 09:50:00,77.5,77.55,77.29,77.34,71300.0,59.2332,59.2714,59.0727,59.1109,71300.0
2013-06-18 10:00:00,77.34,77.78,77.25,77.78,52700.0,59.1109,59.4472,59.0421,59.4472,52700.0
2013-06-18 10:10:00,77.78,78.01,77.7,77.97,87600.0,59.4472,59.623,59.3861,59.5924,87600.0
2013-06-18 10:20:00,77.93,78.01,77.9,77.93,47500.0,59.5618,59.623,59.5389,59.5618,47500.0
2013-06-18 10:30:00,77.92,78.07,77.92,78.07,67900.0,59.5542,59.6688,59.5542,59.6688,67900.0
2013-06-18 10:40:00,78.07,78.14,77.89,77.97,45400.0,59.6688,59.7223,59.5313,59.5924,45400.0
2013-06-18 10:50:00,77.96,77.99,77.9,77.96,24200.0,59.5848,59.6077,59.5389,59.5848,24200.0
2013-06-18 11:00:00,77.97,78.02,77.89,77.89,31000.0,59.5924,59.6306,59.5313,59.5313,31000.0
2013-06-18 11:10:00,77.89,77.95,77.88,77.91,40600.0,59.5313,59.5771,59.5236,59.5466,40600.0
2013-06-18 11:20:00,77.9,77.99,77.85,77.94,47000.0,59.5389,59.6077,59.5007,59.5695,47000.0
2013-06-18 11:30:00,77.97,78.07,77.95,77.99,43700.0,59.5924,59.6688,59.5771,59.6077,43700.0
2013-06-18 11:40:00,77.98,78.08,77.81,77.82,42000.0,59.6001,59.6765,59.4701,59.4778,42000.0
2013-06-18 11:50:00,77.82,77.84,77.69,77.7,24200.0,59.4778,59.4931,59.3784,59.3861,24200.0
2013-06-18 12:00:00,77.71,77.82,77.63,77.66,33900.0,59.3937,59.4778,59.3326,59.3555,33900.0
2013-06-18 12:10:00,77.67,77.69,77.6,77.66,21100.0,59.3631,59.3784,59.3096,59.3555,21100.0
2013-06-18 12:20:00,77.69,77.69,77.56,77.67,27900.0,59.3784,59.3784,59.2791,59.3631,27900.0
2013-06-18 12:30:00,77.66,77.83,77.66,77.79,26000.0,59.3555,59.4854,59.3555,59.4548,26000.0
2013-06-18 12:40:00,77.81,77.84,77.7,77.71,25500.0,59.4701,59.4931,59.3861,59.3937,25500.0
2013-06-18 12:50:00,77.7,77.78,77.66,77.71,31800.0,59.3861,59.4472,59.3555,59.3937,31800.0
2013-06-18 13:00:00,77.72,77.76,77.63,77.69,22200.0,59.4013,59.4319,59.3326,59.3784,22200.0
2013-06-18 13:10:00,77.67,77.7,77.53,77.57,31800.0,59.3631,59.3861,59.2561,59.2867,31800.0
2013-06-18 13:20:00,77.58,77.69,77.53,77.66,26500.0,59.2943,59.3784,59.2561,59.3555,26500.0
2013-06-18 13:30:00,77.66,77.7,77.62,77.64,28300.0,59.3555,59.3861,59.3249,59.3402,28300.0
2013-06-18 13:40:00,77.65,77.75,77.65,77.69,28200.0,59.3478,59.4243,59.3478,59.3784,28200.0
2013-06-18 13:50:00,77.68,77.8,77.66,77.75,52400.0,59.3708,59.4625,59.3555,59.4243,52400.0
2013-06-18 14:00:00,77.77,77.86,77.73,77.85,35200.0,59.4396,59.5083,59.409,59.5007,35200.0
2013-06-18 14:10:00,77.85,77.9,77.8,77.82,46700.0,59.5007,59.5389,59.4625,59.4778,46700.0
2013-06-18 14:20:00,77.83,77.86,77.72,77.81,45600.0,59.4854,59.5083,59.4013,59.4701,45600.0
2013-06-18 14:30:00,77.82,77.84,77.77,77.81,45800.0,59.4778,59.4931,59.4396,59.4701,45800.0
2013-06-18 14:40:00,77.81,77.86,77.77,77.8,32400.0,59.4701,59.5083,59.4396,59.4625,32400.0
2013-06-18 14:50:00,77.79,77.81,77.72,77.74,36800.0,59.4548,59.4701,59.4013,59.4166,36800.0
2013-06-18 15:00:00,77.74,77.74,77.57,77.61,42600.0,59.4166,59.4166,59.2867,59.3173,42600.0
2013-06-18 15:10:00,77.61,77.62,77.43,77.5,65800.0,59.3173,59.3249,59.1797,59.2332,65800.0
2013-06-18 15:20:00,77.49,77.52,77.4,77.45,60800.0,59.2256,59.2485,59.1568,59.195,60800.0
2013-06-18 15:30:00,77.47,77.48,77.31,77.36,84400.0,59.2103,59.2179,59.088,59.1262,84400.0
2013-06-18 15:40:00,77.35,77.38,77.25,77.27,84300.0,59.1185,59.1415,59.0421,59.0574,84300.0
2013-06-18 15:50:00,77.28,77.29,77.16,77.26,180800.0,59.065,59.0727,58.9733,59.0498,180800.0
2013-06-19 09:30:00,77.32,77.47,77.01,77.05,36700.0,59.0956,59.2103,58.8587,58.8893,36700.0
2013-06-19 09:40:00,77.08,77.16,77.02,77.03,38700.0,58.9122,58.9733,58.8663,58.874,38700.0
2013-06-19 09:50:00,77.02,77.2,77.02,77.15,42000.0,58.8663,59.0039,58.8663,58.9657,42000.0
2013-06-19 10:00:00,77.12,77.15,76.93,77.08,57200.0,58.9428,58.9657,58.7975,58.9122,57200.0
2013-06-19 10:10:00,77.1,77.15,76.83,76.83,42900.0,58.9275,58.9657,58.7211,58.7211,42900.0
2013-06-19 10:20:00,76.86,77.05,76.77,77.0,48000.0,58.744,58.8893,58.6753,58.851,48000.0
2013-06-19 10:30:00,77.01,77.01,76.83,76.85,33800.0,58.8587,58.8587,58.7211,58.7364,33800.0
2013-06-19 10:40:00,76.84,76.9,76.71,76.75,29100.0,58.7288,58.7746,58.6294,58.66,29100.0
2013-06-19 10:50:00,76.76,76.78,76.66,76.7,38800.0,58.6676,58.6829,58.5912,58.6218,38800.0
2013-06-19 11:00:00,76.69,76.73,76.52,76.61,54100.0,58.6141,58.6447,58.4842,58.553,54100.0
2013-06-19 11:10:00,76.6,76.65,76.59,76.65,29800.0,58.5453,58.5835,58.5377,58.5835,29800.0
2013-06-19 11:20:00,76.62,76.69,76.54,76.67,31500.0,58.5606,58.6141,58.4995,58.5988,31500.0
2013-06-19 11:30:00,76.68,76.78,76.64,76.73,38500.0,58.6065,58.6829,58.5759,58.6447,38500.0
2013-06-19 11:40:00,76.73,76.74,76.48,76.51,29000.0,58.6447,58.6523,58.4536,58.4765,29000.0
2013-06-19 11:50:00,76.52,76.53,76.36,76.37,34600.0,58.4842,58.4918,58.3619,58.3695,34600.0
2013-06-19 12:00:00,76.37,76.43,76.34,76.36,20600.0,58.3695,58.4154,58.3466,58.3619,20600.0
2013-06-19 12:10:00,76.38,76.4,76.29,76.29,16200.0,58.3772,58.3925,58.3084,58.3084,16200.0
2013-06-19 12:20:00,76.29,76.35,76.25,76.28,33500.0,58.3084,58.3542,58.2778,58.3007,33500.0
2013-06-19 12:30:00,76.28,76.32,76.22,76.31,39600.0,58.3007,58.3313,58.2549,58.3237,39600.0
2013-06-19 12:40:00,76.31,76.47,76.28,76.43,29500.0,58.3237,58.446,58.3007,58.4154,29500.0
2013-06-19 12:50:00,76.43,76.47,76.37,76.41,36500.0,58.4154,58.446,58.3695,58.4001,36500.0
2013-06-19 13:00:00,76.43,76.48,76.4,76.48,21300.0,58.4154,58.4536,58.3925,58.4536,21300.0
2013-06-19 13:10:00,76.49,76.5,76.41,76.41,30200.0,58.4613,58.4689,58.4001,58.4001,30200.0
2013-06-19 13:20:00,76.4,76.48,76.39,76.47,22800.0,58.3925,58.4536,58.3848,58.446,22800.0
2013-06-19 13:30:00,76.49,76.51,76.43,76.43,35100.0,58.4613,58.4765,58.4154,58.4154,35100.0
2013-06-19 13:40:00,76.43,76.47,76.37,76.46,23000.0,58.4154,58.446,58.3695,58.4383,23000.0
2013-06-19 13:50:00,76.46,76.59,76.45,76.59,18300.0,58.4383,58.5377,58.4307,58.5377,18300.0
2013-06-19 14:00:00,76.59,76.64,76.17,76.3,136000.0,58.5377,58.5759,58.2167,58.316,136000.0
2013-06-19 14:10:00,76.3,76.56,76.15,76.37,125900.0,58.316,58.5148,58.2014,58.3695,125900.0
2013-06-19 14:20:00,76.38,76.4,75.71,75.95,156400.0,58.3772,58.3925,57.8651,58.0485,156400.0
2013-06-19 14:30:00,75.94,76.33,75.82,76.06,118700.0,58.0409,58.339,57.9492,58.1326,118700.0
2013-06-19 14:40:00,76.06,76.2,75.53,75.54,100800.0,58.1326,58.2396,57.7275,57.7352,100800.0
2013-06-19 14:50:00,75.53,75.54,74.45,74.53,286300.0,57.7275,57.7352,56.9021,56.9632,286300.0
2013-06-19 15:00:00,74.53,74.83,74.48,74.81,230200.0,56.9632,57.1925,56.925,57.1772,230200.0
2013-06-19 15:10:00,74.83,74.89,74.64,74.75,227700.0,57.1925,57.2384,57.0473,57.1314,227700.0
2013-06-19 15:20:00,74.75,75.16,74.69,75.15,273700.0,57.1314,57.4447,57.0855,57.4371,273700.0
2013-06-19 15:30:00,75.15,75.2,74.91,74.93,214200.0,57.4371,57.4753,57.2537,57.2689,214200.0
2013-06-19 15:40:00,74.93,75.0,74.52,74.53,247700.0,57.2689,57.3224,56.9556,56.9632,247700.0
2013-06-19 15:50:00,74.53,74.57,74.41,74.43,639500.0,56.9632,56.9938,56.8715,56.8868,639500.0
2013-06-20 09:30:00,73.77,73.77,71.86,72.32,498000.0,56.3824,56.3824,54.9225,55.2741,498000.0
2013-06-20 09:40:00,72.32,72.34,71.84,72.06,295800.0,55.2741,55.2894,54.9073,55.0754,295800.0
2013-06-20 09:50:00,72.05,72.54,71.95,72.53,243800.0,55.0678,55.4423,54.9913,55.4346,243800.0
2013-06-20 10:00:00,72.54,72.69,72.18,72.2,184700.0,55.4423,55.5569,55.1671,55.1824,184700.0
2013-06-20 10:10:00,72.23,72.28,71.98,72.26,143300.0,55.2053,55.2436,55.0143,55.2283,143300.0
2013-06-20 10:20:00,72.24,72.62,72.0,72.08,150700.0,55.213,55.5034,55.0295,55.0907,150700.0
2013-06-20 10:30:00,72.09,72.1,71.54,71.81,275600.0,55.0983,55.106,54.678,54.8843,275600.0
2013-06-20 10:40:00,71.81,71.93,71.69,71.79,114900.0,54.8843,54.976,54.7926,54.869,114900.0
2013-06-20 10:50:00,71.77,71.84,71.65,71.83,106100.0,54.8538,54.9073,54.762,54.8996,106100.0
2013-06-20 11:00:00,71.8,71.83,71.6,71.6,102300.0,54.8767,54.8996,54.7238,54.7238,102300.0
2013-06-20 11:10:00,71.61,71.64,71.51,71.56,90900.0,54.7315,54.7544,54.655,54.6933,90900.0
2013-06-20 11:20:00,71.57,71.67,71.53,71.62,78600.0,54.7009,54.7773,54.6703,54.7391,78600.0
2013-06-20 11:30:00,71.61,71.66,71.51,71.61,133600.0,54.7315,54.7697,54.655,54.7315,133600.0
2013-06-20 11:40:00,71.62,71.67,71.42,71.55,114500.0,54.7391,54.7773,54.5863,54.6856,114500.0
2013-06-20 11:50:00,71.57,71.69,71.52,71.59,61800.0,54.7009,54.7926,54.6627,54.7162,61800.0
2013-06-20 12:00:00,71.59,71.74,71.59,71.66,153300.0,54.7162,54.8308,54.7162,54.7697,153300.0
2013-06-20 12:10:00,71.65,71.71,71.54,71.66,70600.0,54.762,54.8079,54.678,54.7697,70600.0
2013-06-20 12:20:00,71.66,71.71,71.59,71.66,87400.0,54.7697,54.8079,54.7162,54.7697,87400.0
2013-06-20 12:30:00,71.67,71.76,71.64,71.65,129200.0,54.7773,54.8461,54.7544,54.762,129200.0
2013-06-20 12:40:00,71.64,71.72,71.52,71.55,116300.0,54.7544,54.8155,54.6627,54.6856,116300.0
2013-06-20 12:50:00,71.55,71.55,71.31,71.33,112700.0,54.6856,54.6856,54.5022,54.5175,112700.0
2013-06-20 13:00:00,71.33,71.33,71.18,71.26,142400.0,54.5175,54.5175,54.4028,54.464,142400.0
2013-06-20 13:10:00,71.25,71.3,71.13,71.19,114000.0,54.4563,54.4945,54.3646,54.4105,114000.0
2013-06-20 13:20:00,71.18,71.27,71.15,71.23,100000.0,54.4028,54.4716,54.3799,54.441,100000.0
2013-06-20 13:30:00,71.22,71.26,71.1,71.18,61200.0,54.4334,54.464,54.3417,54.4028,61200.0
2013-06-20 13:40:00,71.18,71.2,71.07,71.2,108900.0,54.4028,54.4181,54.3187,54.4181,108900.0
2013-06-20 13:50:00,71.2,71.25,71.14,71.25,81000.0,54.4181,54.4563,54.3723,54.4563,81000.0
2013-06-20 14:00:00,71.24,71.25,71.08,71.12,127800.0,54.4487,54.4563,54.3264,54.357,127800.0
2013-06-20 14:10:00,71.13,71.19,71.06,71.15,330100.0,54.3646,54.4105,54.3111,54.3799,330100.0
2013-06-20 14:20:00,71.16,71.19,70.91,70.93,251900.0,54.3875,54.4105,54.1965,54.2117,251900.0
2013-06-20 14:30:00,70.92,71.07,70.84,70.99,128200.0,54.2041,54.3187,54.143,54.2576,128200.0
2013-06-20 14:40:00,70.98,71.15,70.97,71.11,149900.0,54.25,54.3799,54.2423,54.3493,149900.0
2013-06-20 14:50:00,71.1,71.12,70.82,70.88,174200.0,54.3417,54.357,54.1277,54.1735,174200.0
2013-06-20 15:00:00,70.88,71.0,70.78,70.97,167900.0,54.1735,54.2652,54.0971,54.2423,167900.0
2013-06-20 15:10:00,70.98,71.0,70.68,70.68,111100.0,54.25,54.2652,54.0207,54.0207,111100.0
2013-06-20 15:20:00,70.7,70.7,70.27,70.46,270600.0,54.036,54.036,53.7073,53.8525,270600.0
2013-06-20 15:30:00,70.45,70.55,70.34,70.4,263600.0,53.8449,53.9213,53.7608,53.8067,263600.0
2013-06-20 15:40:00,70.39,70.59,70.24,70.28,335500.0,53.799,53.9519,53.6844,53.715,335500.0
2013-06-20 15:50:00,70.27,70.69,70.27,70.45,650700.0,53.7073,54.0283,53.7073,53.8449,650700.0
2013-06-21 09:30:00,70.92,72.14,70.92,71.83,860400.0,54.2041,55.1365,54.2041,54.8996,860400.0
2013-06-21 09:40:00,71.84,72.17,71.82,72.09,226900.0,54.9073,55.1595,54.892,55.0983,226900.0
2013-06-21 09:50:00,72.11,72.23,71.62,71.77,197800.0,55.1136,55.2053,54.7391,54.8538,197800.0
2013-06-21 10:00:00,71.76,71.97,71.53,71.89,115000.0,54.8461,55.0066,54.6703,54.9455,115000.0
2013-06-21 10:10:00,71.88,72.0,71.84,71.92,149300.0,54.9378,55.0295,54.9073,54.9684,149300.0
2013-06-21 10:20:00,71.92,72.08,71.87,72.0,132500.0,54.9684,55.0907,54.9302,55.0295,132500.0
2013-06-21 10:30:00,72.0,72.01,71.75,71.84,103200.0,55.0295,55.0372,54.8385,54.9073,103200.0
2013-06-21 10:40:00,71.83,71.97,71.7,71.92,124500.0,54.8996,55.0066,54.8003,54.9684,124500.0
2013-06-21 10:50:00,71.91,72.14,71.89,71.9,108400.0,54.9608,55.1365,54.9455,54.9531,108400.0
2013-06-21 11:00:00,71.9,72.0,71.65,71.77,105600.0,54.9531,55.0295,54.762,54.8538,105600.0
2013-06-21 11:10:00,71.77,71.79,71.42,71.43,116200.0,54.8538,54.869,54.5863,54.5939,116200.0
2013-06-21 11:20:00,71.43,71.43,70.85,70.85,161000.0,54.5939,54.5939,54.1506,54.1506,161000.0
2013-06-21 11:30:00,70.86,70.96,70.63,70.9,184500.0,54.1582,54.2347,53.9825,54.1888,184500.0
2013-06-21 11:40:00,70.88,71.04,70.75,70.8,95300.0,54.1735,54.2958,54.0742,54.1124,95300.0
2013-06-21 11:50:00,70.81,70.99,70.75,70.88,91800.0,54.12,54.2576,54.0742,54.1735,91800.0
2013-06-21 12:00:00,70.89,71.11,70.87,70.95,99400.0,54.1812,54.3493,54.1659,54.227,99400.0
2013-06-21 12:10:00,70.93,71.02,70.91,70.97,46300.0,54.2117,54.2805,54.1965,54.2423,46300.0
2013-06-21 12:20:00,70.95,71.02,70.85,71.01,43200.0,54.227,54.2805,54.1506,54.2729,43200.0
2013-06-21 12:30:00,71.01,71.07,70.94,71.06,70000.0,54.2729,54.3187,54.2194,54.3111,70000.0
2013-06-21 12:40:00,71.05,71.51,70.87,71.49,98600.0,54.3035,54.655,54.1659,54.6398,98600.0
2013-06-21 12:50:00,71.49,71.69,71.3,71.66,98800.0,54.6398,54.7926,54.4945,54.7697,98800.0
2013-06-21 13:00:00,71.66,71.78,71.49,71.78,88500.0,54.7697,54.8614,54.6398,54.8614,88500.0
2013-06-21 13:10:00,71.8,72.2,71.79,72.2,103600.0,54.8767,55.1824,54.869,55.1824,103600.0
2013-06-21 13:20:00,72.19,72.22,71.92,72.0,53000.0,55.1748,55.1977,54.9684,55.0295,53000.0
2013-06-21 13:30:00,72.0,72.31,72.0,72.31,54000.0,55.0295,55.2665,55.0295,55.2665,54000.0
2013-06-21 13:40:00,72.3,72.31,72.11,72.15,57600.0,55.2588,55.2665,55.1136,55.1442,57600.0
2013-06-21 13:50:00,72.15,72.15,71.79,71.83,68100.0,55.1442,55.1442,54.869,54.8996,68100.0
2013-06-21 14:00:00,71.83,71.87,71.63,71.68,70700.0,54.8996,54.9302,54.7468,54.785,70700.0
2013-06-21 14:10:00,71.69,71.95,71.68,71.92,51900.0,54.7926,54.9913,54.785,54.9684,51900.0
2013-06-21 14:20:00,71.91,72.12,71.81,72.09,52300.0,54.9608,55.1213,54.8843,55.0983,52300.0
2013-06-21 14:30:00,72.08,72.16,71.98,72.13,74800.0,55.0907,55.1518,55.0143,55.1289,74800.0
2013-06-21 14:40:00,72.15,72.18,72.0,72.16,108300.0,55.1442,55.1671,55.0295,55.1518,108300.0
2013-06-21 14:50:00,72.16,72.4,72.16,72.37,103600.0,55.1518,55.3353,55.1518,55.3123,103600.0
2013-06-21 15:00:00,72.37,72.53,72.22,72.49,91500.0,55.3123,55.4346,55.1977,55.4041,91500.0
2013-06-21 15:10:00,72.49,72.66,72.49,72.57,118600.0,55.4041,55.534,55.4041,55.4652,118600.0
2013-06-21 15:20:00,72.56,72.6,72.45,72.59,122400.0,55.4576,55.4881,55.3735,55.4805,122400.0
2013-06-21 15:30:00,72.6,72.67,72.55,72.64,149400.0,55.4881,55.5416,55.4499,55.5187,149400.0
2013-06-21 15:40:00,72.65,72.66,72.19,72.29,267400.0,55.5263,55.534,55.1748,55.2512,267400.0
2013-06-21 15:50:00,72.28,72.29,71.92,72.0,606500.0,55.2436,55.2512,54.9684,55.0295,606500.0
2013-06-24 09:30:00,71.24,71.24,70.05,70.15,141700.0,54.4487,54.4487,53.5392,53.6156,141700.0
2013-06-24 09:40:00,70.05,70.42,69.64,70.42,266800.0,53.5392,53.822,53.2258,53.822,266800.0
2013-06-24 09:50:00,70.42,70.42,69.66,69.82,298200.0,53.822,53.822,53.2411,53.3634,298200.0
2013-06-24 10:00:00,69.8,70.3,69.77,70.25,281600.0,53.3481,53.7302,53.3252,53.692,281600.0
2013-06-24 10:10:00,70.26,70.41,70.02,70.02,239700.0,53.6997,53.8143,53.5162,53.5162,239700.0
2013-06-24 10:20:00,70.05,70.05,69.54,69.72,168400.0,53.5392,53.5392,53.1494,53.2869,168400.0
2013-06-24 10:30:00,69.71,70.28,69.68,70.17,190100.0,53.2793,53.715,53.2564,53.6309,190100.0
2013-06-24 10:40:00,70.15,70.46,70.08,70.22,234300.0,53.6156,53.8525,53.5621,53.6691,234300.0
2013-06-24 10:50:00,70.22,70.44,70.21,70.31,91000.0,53.6691,53.8372,53.6615,53.7379,91000.0
2013-06-24 11:00:00,70.32,70.65,70.23,70.59,69300.0,53.7455,53.9977,53.6767,53.9519,69300.0
2013-06-24 11:10:00,70.57,70.58,70.27,70.27,54300.0,53.9366,53.9442,53.7073,53.7073,54300.0
2013-06-24 11:20:00,70.26,70.3,70.11,70.19,65500.0,53.6997,53.7302,53.585,53.6462,65500.0
2013-06-24 11:30:00,70.21,70.42,70.15,70.33,64800.0,53.6615,53.822,53.6156,53.7532,64800.0
2013-06-24 11:40:00,70.33,70.71,70.3,70.68,85100.0,53.7532,54.0436,53.7302,54.0207,85100.0
2013-06-24 11:50:00,70.65,70.74,70.58,70.68,70000.0,53.9977,54.0665,53.9442,54.0207,70000.0
2013-06-24 12:00:00,70.68,70.73,70.54,70.59,44100.0,54.0207,54.0589,53.9137,53.9519,44100.0
2013-06-24 12:10:00,70.59,70.64,70.48,70.48,22500.0,53.9519,53.9901,53.8678,53.8678,22500.0
2013-06-24 12:20:00,70.47,70.8,70.44,70.78,89400.0,53.8602,54.1124,53.8372,54.0971,89400.0
2013-06-24 12:30:00,70.78,70.95,70.7,70.74,62600.0,54.0971,54.227,54.036,54.0665,62600.0
2013-06-24 12:40:00,70.74,70.84,70.69,70.81,38800.0,54.0665,54.143,54.0283,54.12,38800.0
2013-06-24 12:50:00,70.82,70.88,70.66,70.85,77300.0,54.1277,54.1735,54.0054,54.1506,77300.0
2013-06-24 13:00:00,70.85,70.86,70.76,70.82,40900.0,54.1506,54.1582,54.0818,54.1277,40900.0
2013-06-24 13:10:00,70.81,71.06,70.81,71.01,58000.0,54.12,54.3111,54.12,54.2729,58000.0
2013-06-24 13:20:00,71.01,71.15,70.89,71.14,64200.0,54.2729,54.3799,54.1812,54.3723,64200.0
2013-06-24 13:30:00,71.14,71.31,71.08,71.27,115700.0,54.3723,54.5022,54.3264,54.4716,115700.0
2013-06-24 13:40:00,71.24,71.46,71.22,71.25,87800.0,54.4487,54.6168,54.4334,54.4563,87800.0
2013-06-24 13:50:00,71.25,71.53,71.03,71.53,82800.0,54.4563,54.6703,54.2882,54.6703,82800.0
2013-06-24 14:00:00,71.5,71.71,71.26,71.68,132600.0,54.6474,54.8079,54.464,54.785,132600.0
2013-06-24 14:10:00,71.67,71.83,71.55,71.75,125700.0,54.7773,54.8996,54.6856,54.8385,125700.0
2013-06-24 14:20:00,71.8,72.0,71.69,71.85,106100.0,54.8767,55.0295,54.7926,54.9149,106100.0
2013-06-24 14:30:00,71.85,72.23,71.82,72.19,109500.0,54.9149,55.2053,54.892,55.1748,109500.0
2013-06-24 14:40:00,72.19,72.28,71.89,71.99,66200.0,55.1748,55.2436,54.9455,55.0219,66200.0
2013-06-24 14:50:00,71.99,72.01,71.65,71.72,86100.0,55.0219,55.0372,54.762,54.8155,86100.0
2013-06-24 15:00:00,71.71,71.87,71.59,71.83,59800.0,54.8079,54.9302,54.7162,54.8996,59800.0
2013-06-24 15:10:00,71.81,71.91,71.39,71.53,78400.0,54.8843,54.9608,54.5633,54.6703,78400.0
2013-06-24 15:20:00,71.53,71.63,71.43,71.43,50900.0,54.6703,54.7468,54.5939,54.5939,50900.0
2013-06-24 15:30:00,71.41,71.58,71.28,71.54,58500.0,54.5786,54.7085,54.4793,54.678,58500.0
2013-06-24 15:40:00,71.54,71.55,71.09,71.19,101500.0,54.678,54.6856,54.334,54.4105,101500.0
2013-06-24 15:50:00,71.18,71.34,71.07,71.09,172600.0,54.4028,54.5251,54.3187,54.334,172600.0
2013-06-25 09:30:00,71.46,72.25,71.31,72.09,224200.0,54.6168,55.2206,54.5022,55.0983,224200.0
2013-06-25 09:40:00,72.13,72.68,72.05,72.05,109100.0,55.1289,55.5493,55.0678,55.0678,109100.0
2013-06-25 09:50:00,72.06,72.25,72.02,72.12,111600.0,55.0754,55.2206,55.0448,55.1213,111600.0
2013-06-25 10:00:00,72.12,72.15,71.81,71.95,158700.0,55.1213,55.1442,54.8843,54.9913,158700.0
2013-06-25 10:10:00,71.98,72.06,71.77,71.88,152300.0,55.0143,55.0754,54.8538,54.9378,152300.0
2013-06-25 10:20:00,71.89,72.24,71.86,72.21,105600.0,54.9455,55.213,54.9225,55.1901,105600.0
2013-06-25 10:30:00,72.17,72.17,71.78,71.91,173200.0,55.1595,55.1595,54.8614,54.9608,173200.0
2013-06-25 10:40:00,71.9,72.0,71.87,71.99,70000.0,54.9531,55.0295,54.9302,55.0219,70000.0
2013-06-25 10:50:00,72.0,72.21,71.98,72.15,65200.0,55.0295,55.1901,55.0143,55.1442,65200.0
2013-06-25 11:00:00,72.14,72.41,72.01,72.4,95900.0,55.1365,55.3429,55.0372,55.3353,95900.0
2013-06-25 11:10:00,72.38,72.48,72.28,72.38,65100.0,55.32,55.3964,55.2436,55.32,65100.0
2013-06-25 11:20:00,72.38,72.44,72.15,72.29,51600.0,55.32,55.3658,55.1442,55.2512,51600.0
2013-06-25 11:30:00,72.29,72.36,72.24,72.31,62300.0,55.2512,55.3047,55.213,55.2665,62300.0
2013-06-25 11:40:00,72.31,72.4,72.13,72.19,47600.0,55.2665,55.3353,55.1289,55.1748,47600.0
2013-06-25 11:50:00,72.2,72.51,72.2,72.45,69700.0,55.1824,55.4193,55.1824,55.3735,69700.0
2013-06-25 12:00:00,72.44,72.47,72.32,72.41,63300.0,55.3658,55.3888,55.2741,55.3429,63300.0
2013-06-25 12:10:00,72.41,72.44,72.28,72.35,39200.0,55.3429,55.3658,55.2436,55.2971,39200.0
2013-06-25 12:20:00,72.36,72.39,72.04,72.05,62500.0,55.3047,55.3276,55.0601,55.0678,62500.0
2013-06-25 12:30:00,72.04,72.17,72.01,72.08,44600.0,55.0601,55.1595,55.0372,55.0907,44600.0
2013-06-25 12:40:00,72.09,72.23,72.04,72.21,62600.0,55.0983,55.2053,55.0601,55.1901,62600.0
2013-06-25 12:50:00,72.2,72.28,72.1,72.12,40100.0,55.1824,55.2436,55.106,55.1213,40100.0
2013-06-25 13:00:00,72.12,72.23,72.1,72.13,69300.0,55.1213,55.2053,55.106,55.1289,69300.0
2013-06-25 13:10:00,72.14,72.26,72.07,72.08,36700.0,55.1365,55.2283,55.083,55.0907,36700.0
2013-06-25 13:20:00,72.07,72.1,71.95,72.08,47300.0,55.083,55.106,54.9913,55.0907,47300.0
2013-06-25 13:30:00,72.07,72.18,72.02,72.17,39100.0,55.083,55.1671,55.0448,55.1595,39100.0
2013-06-25 13:40:00,72.17,72.45,72.16,72.43,79400.0,55.1595,55.3735,55.1518,55.3582,79400.0
2013-06-25 13:50:00,72.45,72.45,72.14,72.18,25800.0,55.3735,55.3735,55.1365,55.1671,25800.0
2013-06-25 14:00:00,72.18,72.32,72.12,72.22,62100.0,55.1671,55.2741,55.1213,55.1977,62100.0
2013-06-25 14:10:00,72.22,72.35,72.19,72.29,47600.0,55.1977,55.2971,55.1748,55.2512,47600.0
2013-06-25 14:20:00,72.28,72.37,72.2,72.36,34300.0,55.2436,55.3123,55.1824,55.3047,34300.0
2013-06-25 14:30:00,72.37,72.55,72.29,72.46,97200.0,55.3123,55.4499,55.2512,55.3811,97200.0
2013-06-25 14:40:00,72.46,72.47,72.36,72.41,42600.0,55.3811,55.3888,55.3047,55.3429,42600.0
2013-06-25 14:50:00,72.41,72.52,72.4,72.5,127900.0,55.3429,55.427,55.3353,55.4117,127900.0
2013-06-25 15:00:00,72.49,72.62,72.48,72.62,112200.0,55.4041,55.5034,55.3964,55.5034,112200.0
2013-06-25 15:10:00,72.6,72.69,72.5,72.5,70400.0,55.4881,55.5569,55.4117,55.4117,70400.0
2013-06-25 15:20:00,72.5,72.83,72.5,72.82,84200.0,55.4117,55.6639,55.4117,55.6563,84200.0
2013-06-25 15:30:00,72.83,73.27,72.82,73.26,203800.0,55.6639,56.0002,55.6563,55.9926,203800.0
2013-06-25 15:40:00,73.25,73.32,72.9,72.91,297600.0,55.9849,56.0384,55.7174,55.7251,297600.0
2013-06-25 15:50:00,72.91,72.99,72.82,72.9,284700.0,55.7251,55.7862,55.6563,55.7174,284700.0
2013-06-26 09:30:00,73.53,74.05,73.43,73.64,133900.0,56.1989,56.5964,56.1225,56.283,133900.0
2013-06-26 09:40:00,73.64,73.94,73.58,73.8,100300.0,56.283,56.5123,56.2371,56.4053,100300.0
2013-06-26 09:50:00,73.8,73.99,73.76,73.85,114700.0,56.4053,56.5505,56.3747,56.4435,114700.0
2013-06-26 10:00:00,73.86,74.0,73.8,73.89,129600.0,56.4511,56.5581,56.4053,56.4741,129600.0
2013-06-26 10:10:00,73.89,74.05,73.85,73.91,97200.0,56.4741,56.5964,56.4435,56.4894,97200.0
2013-06-26 10:20:00,73.9,73.98,73.82,73.84,112200.0,56.4817,56.5429,56.4206,56.4359,112200.0
2013-06-26 10:30:00,73.84,73.87,73.73,73.81,140100.0,56.4359,56.4588,56.3518,56.4129,140100.0
2013-06-26 10:40:00,73.78,73.97,73.73,73.95,100900.0,56.39,56.5352,56.3518,56.5199,100900.0
2013-06-26 10:50:00,73.94,74.02,73.91,73.93,46000.0,56.5123,56.5734,56.4894,56.5046,46000.0
2013-06-26 11:00:00,73.92,73.94,73.61,73.63,91200.0,56.497,56.5123,56.2601,56.2754,91200.0
2013-06-26 11:10:00,73.62,73.73,73.55,73.64,94800.0,56.2677,56.3518,56.2142,56.283,94800.0
2013-06-26 11:20:00,73.63,73.68,73.51,73.61,79600.0,56.2754,56.3136,56.1836,56.2601,79600.0
2013-06-26 11:30:00,73.62,73.94,73.58,73.93,87600.0,56.2677,56.5123,56.2371,56.5046,87600.0
2013-06-26 11:40:00,73.94,73.98,73.61,73.65,47400.0,56.5123,56.5429,56.2601,56.2906,47400.0
2013-06-26 11:50:00,73.66,73.73,73.59,73.59,50100.0,56.2983,56.3518,56.2448,56.2448,50100.0
2013-06-26 12:00:00,73.56,73.7,73.51,73.62,87100.0,56.2219,56.3289,56.1836,56.2677,87100.0
2013-06-26 12:10:00,73.62,73.89,73.62,73.87,72900.0,56.2677,56.4741,56.2677,56.4588,72900.0
2013-06-26 12:20:00,73.87,73.89,73.69,73.75,51000.0,56.4588,56.4741,56.3212,56.3671,51000.0
2013-06-26 12:30:00,73.75,73.8,73.67,73.8,48500.0,56.3671,56.4053,56.3059,56.4053,48500.0
2013-06-26 12:40:00,73.8,73.84,73.63,73.68,56900.0,56.4053,56.4359,56.2754,56.3136,56900.0
2013-06-26 12:50:00,73.68,73.74,73.56,73.74,45800.0,56.3136,56.3594,56.2219,56.3594,45800.0
2013-06-26 13:00:00,73.74,73.89,73.65,73.88,29700.0,56.3594,56.4741,56.2906,56.4664,29700.0
2013-06-26 13:10:00,73.89,73.9,73.83,73.83,64200.0,56.4741,56.4817,56.4282,56.4282,64200.0
2013-06-26 13:20:00,73.84,73.9,73.76,73.88,50600.0,56.4359,56.4817,56.3747,56.4664,50600.0
2013-06-26 13:30:00,73.88,73.9,73.83,73.83,142300.0,56.4664,56.4817,56.4282,56.4282,142300.0
2013-06-26 13:40:00,73.81,73.81,73.62,73.72,90400.0,56.4129,56.4129,56.2677,56.3441,90400.0
2013-06-26 13:50:00,73.72,73.86,73.68,73.85,41200.0,56.3441,56.4511,56.3136,56.4435,41200.0
2013-06-26 14:00:00,73.85,73.9,73.69,73.83,50000.0,56.4435,56.4817,56.3212,56.4282,50000.0
2013-06-26 14:10:00,73.84,73.9,73.79,73.81,43500.0,56.4359,56.4817,56.3976,56.4129,43500.0
2013-06-26 14:20:00,73.8,73.9,73.77,73.87,39600.0,56.4053,56.4817,56.3824,56.4588,39600.0
2013-06-26 14:30:00,73.87,73.9,73.8,73.88,52100.0,56.4588,56.4817,56.4053,56.4664,52100.0
2013-06-26 14:40:00,73.89,74.0,73.85,74.0,71700.0,56.4741,56.5581,56.4435,56.5581,71700.0
2013-06-26 14:50:00,73.98,74.03,73.9,73.95,61300.0,56.5429,56.5811,56.4817,56.5199,61300.0
2013-06-26 15:00:00,73.94,74.08,73.93,73.95,75900.0,56.5123,56.6193,56.5046,56.5199,75900.0
2013-06-26 15:10:00,73.95,74.0,73.9,74.0,63500.0,56.5199,56.5581,56.4817,56.5581,63500.0
2013-06-26 15:20:00,74.0,74.01,73.9,73.99,84400.0,56.5581,56.5658,56.4817,56.5505,84400.0
2013-06-26 15:30:00,73.98,73.99,73.86,73.92,97000.0,56.5429,56.5505,56.4511,56.497,97000.0
2013-06-26 15:40:00,73.92,73.97,73.8,73.95,94100.0,56.497,56.5352,56.4053,56.5199,94100.0
2013-06-26 15:50:00,73.95,73.98,73.84,73.86,203800.0,56.5199,56.5429,56.4359,56.4511,203800.0
2013-06-27 09:30:00,74.08,74.6,73.91,74.35,126000.0,56.6193,57.0167,56.4894,56.8257,126000.0
2013-06-27 09:40:00,74.39,74.92,74.21,74.86,158800.0,56.8562,57.2613,56.7186,57.2154,158800.0
2013-06-27 09:50:00,74.91,75.29,74.84,74.84,187200.0,57.2537,57.5441,57.2002,57.2002,187200.0
2013-06-27 10:00:00,74.84,74.96,74.58,74.75,100000.0,57.2002,57.2919,57.0014,57.1314,100000.0
2013-06-27 10:10:00,74.76,74.91,74.7,74.73,82900.0,57.139,57.2537,57.0932,57.1161,82900.0
2013-06-27 10:20:00,74.75,74.97,74.73,74.88,170700.0,57.1314,57.2995,57.1161,57.2307,170700.0
2013-06-27 10:30:00,74.88,75.51,74.88,75.45,226700.0,57.2307,57.7122,57.2307,57.6664,226700.0
2013-06-27 10:40:00,75.49,75.55,75.11,75.12,208900.0,57.697,57.7428,57.4065,57.4142,208900.0
2013-06-27 10:50:00,75.12,75.22,74.89,74.99,52700.0,57.4142,57.4906,57.2384,57.3148,52700.0
2013-06-27 11:00:00,74.96,75.03,74.71,74.71,86100.0,57.2919,57.3454,57.1008,57.1008,86100.0
2013-06-27 11:10:00,74.7,74.85,74.52,74.8,81200.0,57.0932,57.2078,56.9556,57.1696,81200.0
2013-06-27 11:20:00,74.8,74.86,74.6,74.6,75400.0,57.1696,57.2154,57.0167,57.0167,75400.0
2013-06-27 11:30:00,74.6,74.7,74.51,74.66,40500.0,57.0167,57.0932,56.9479,57.0626,40500.0
2013-06-27 11:40:00,74.66,74.81,74.64,74.7,56500.0,57.0626,57.1772,57.0473,57.0932,56500.0
2013-06-27 11:50:00,74.7,74.73,74.55,74.62,41900.0,57.0932,57.1161,56.9785,57.032,41900.0
2013-06-27 12:00:00,74.63,74.63,74.3,74.37,79800.0,57.0397,57.0397,56.7874,56.8409,79800.0
2013-06-27 12:10:00,74.37,74.47,74.33,74.45,48700.0,56.8409,56.9174,56.8104,56.9021,48700.0
2013-06-27 12:20:00,74.45,74.48,74.32,74.41,63500.0,56.9021,56.925,56.8027,56.8715,63500.0
2013-06-27 12:30:00,74.41,74.46,74.31,74.45,64300.0,56.8715,56.9097,56.7951,56.9021,64300.0
2013-06-27 12:40:00,74.45,74.52,74.39,74.41,80100.0,56.9021,56.9556,56.8562,56.8715,80100.0
2013-06-27 12:50:00,74.41,74.46,74.33,74.44,36800.0,56.8715,56.9097,56.8104,56.8944,36800.0
2013-06-27 13:00:00,74.43,74.53,74.34,74.35,60500.0,56.8868,56.9632,56.818,56.8257,60500.0
2013-06-27 13:10:00,74.35,74.52,74.35,74.48,33900.0,56.8257,56.9556,56.8257,56.925,33900.0
2013-06-27 13:20:00,74.48,74.48,74.41,74.43,79700.0,56.925,56.925,56.8715,56.8868,79700.0
2013-06-27 13:30:00,74.43,74.45,74.31,74.33,52200.0,56.8868,56.9021,56.7951,56.8104,52200.0
2013-06-27 13:40:00,74.34,74.35,74.2,74.35,48100.0,56.818,56.8257,56.711,56.8257,48100.0
2013-06-27 13:50:00,74.34,74.36,74.17,74.18,30400.0,56.818,56.8333,56.6881,56.6957,30400.0
2013-06-27 14:00:00,74.18,74.27,74.15,74.22,26500.0,56.6957,56.7645,56.6728,56.7263,26500.0
2013-06-27 14:10:00,74.22,74.28,74.16,74.2,56100.0,56.7263,56.7722,56.6804,56.711,56100.0
2013-06-27 14:20:00,74.2,74.21,74.08,74.15,45300.0,56.711,56.7186,56.6193,56.6728,45300.0
2013-06-27 14:30:00,74.17,74.2,74.07,74.1,58000.0,56.6881,56.711,56.6116,56.6346,58000.0
2013-06-27 14:40:00,74.1,74.17,74.04,74.05,73000.0,56.6346,56.6881,56.5887,56.5964,73000.0
2013-06-27 14:50:00,74.05,74.09,74.02,74.08,68000.0,56.5964,56.6269,56.5734,56.6193,68000.0
2013-06-27 15:00:00,74.07,74.16,74.03,74.12,94900.0,56.6116,56.6804,56.5811,56.6499,94900.0
2013-06-27 15:10:00,74.12,74.16,74.06,74.13,63700.0,56.6499,56.6804,56.604,56.6575,63700.0
2013-06-27 15:20:00,74.15,74.16,74.09,74.13,88200.0,56.6728,56.6804,56.6269,56.6575,88200.0
2013-06-27 15:30:00,74.13,74.15,74.08,74.1,86900.0,56.6575,56.6728,56.6193,56.6346,86900.0
2013-06-27 15:40:00,74.1,74.21,74.09,74.17,132100.0,56.6346,56.7186,56.6269,56.6881,132100.0
2013-06-27 15:50:00,74.17,74.31,74.15,74.24,237600.0,56.6881,56.7951,56.6728,56.7416,237600.0
2013-06-28 09:30:00,74.2,74.22,73.67,73.96,213400.0,56.711,56.7263,56.3059,56.5276,213400.0
2013-06-28 09:40:00,73.96,74.1,73.95,74.03,130100.0,56.5276,56.6346,56.5199,56.5811,130100.0
2013-06-28 09:50:00,74.02,74.02,73.19,73.29,344000.0,56.5734,56.5734,55.9391,56.0155,344000.0
2013-06-28 10:00:00,73.28,73.49,73.03,73.03,215500.0,56.0079,56.1684,55.8168,55.8168,215500.0
2013-06-28 10:10:00,73.04,73.3,72.97,73.29,190200.0,55.8244,56.0231,55.7709,56.0155,190200.0
2013-06-28 10:20:00,73.31,73.5,73.27,73.41,105300.0,56.0308,56.176,56.0002,56.1072,105300.0
2013-06-28 10:30:00,73.38,73.44,73.24,73.37,113200.0,56.0843,56.1301,55.9773,56.0766,113200.0
2013-06-28 10:40:00,73.38,73.44,73.32,73.34,133300.0,56.0843,56.1301,56.0384,56.0537,133300.0
2013-06-28 10:50:00,73.35,73.41,73.24,73.28,62500.0,56.0614,56.1072,55.9773,56.0079,62500.0
2013-06-28 11:00:00,73.29,73.5,73.28,73.47,80500.0,56.0155,56.176,56.0079,56.1531,80500.0
2013-06-28 11:10:00,73.48,73.5,73.29,73.29,93500.0,56.1607,56.176,56.0155,56.0155,93500.0
2013-06-28 11:20:00,73.29,73.36,73.25,73.29,73200.0,56.0155,56.069,55.9849,56.0155,73200.0
2013-06-28 11:30:00,73.29,73.31,73.19,73.31,86900.0,56.0155,56.0308,55.9391,56.0308,86900.0
2013-06-28 11:40:00,73.3,73.5,73.18,73.48,43900.0,56.0231,56.176,55.9314,56.1607,43900.0
2013-06-28 11:50:00,73.48,73.48,73.28,73.39,73900.0,56.1607,56.1607,56.0079,56.0919,73900.0
2013-06-28 12:00:00,73.38,73.39,73.23,73.3,59400.0,56.0843,56.0919,55.9696,56.0231,59400.0
2013-06-28 12:10:00,73.3,73.31,73.1,73.1,65600.0,56.0231,56.0308,55.8703,55.8703,65600.0
2013-06-28 12:20:00,73.11,73.17,73.05,73.16,28900.0,55.8779,55.9238,55.8321,55.9161,28900.0
2013-06-28 12:30:00,73.15,73.16,72.98,73.02,85400.0,55.9085,55.9161,55.7786,55.8091,85400.0
2013-06-28 12:40:00,73.03,73.17,72.98,73.14,72100.0,55.8168,55.9238,55.7786,55.9008,72100.0
2013-06-28 12:50:00,73.14,73.3,73.12,73.2,35400.0,55.9008,56.0231,55.8856,55.9467,35400.0
2013-06-28 13:00:00,73.2,73.29,73.12,73.29,30400.0,55.9467,56.0155,55.8856,56.0155,30400.0
2013-06-28 13:10:00,73.28,73.4,73.28,73.36,36500.0,56.0079,56.0996,56.0079,56.069,36500.0
2013-06-28 13:20:00,73.36,73.49,73.3,73.34,38900.0,56.069,56.1684,56.0231,56.0537,38900.0
2013-06-28 13:30:00,73.35,73.46,73.28,73.4,56100.0,56.0614,56.1454,56.0079,56.0996,56100.0
2013-06-28 13:40:00,73.4,73.53,73.34,73.48,43400.0,56.0996,56.1989,56.0537,56.1607,43400.0
2013-06-28 13:50:00,73.49,73.51,73.42,73.45,45700.0,56.1684,56.1836,56.1149,56.1378,45700.0
2013-06-28 14:00:00,73.46,73.52,73.46,73.48,43200.0,56.1454,56.1913,56.1454,56.1607,43200.0
2013-06-28 14:10:00,73.48,73.53,73.41,73.49,38900.0,56.1607,56.1989,56.1072,56.1684,38900.0
2013-06-28 14:20:00,73.48,73.49,73.23,73.35,72700.0,56.1607,56.1684,55.9696,56.0614,72700.0
2013-06-28 14:30:00,73.34,73.47,73.34,73.36,51900.0,56.0537,56.1531,56.0537,56.069,51900.0
2013-06-28 14:40:00,73.36,73.38,73.15,73.27,76100.0,56.069,56.0843,55.9085,56.0002,76100.0
2013-06-28 14:50:00,73.27,73.31,73.16,73.24,58900.0,56.0002,56.0308,55.9161,55.9773,58900.0
2013-06-28 15:00:00,73.25,73.26,72.98,73.06,72200.0,55.9849,55.9926,55.7786,55.8397,72200.0
2013-06-28 15:10:00,73.06,73.14,72.91,73.14,111900.0,55.8397,55.9008,55.7251,55.9008,111900.0
2013-06-28 15:20:00,73.13,73.15,73.05,73.15,102700.0,55.8932,55.9085,55.8321,55.9085,102700.0
2013-06-28 15:30:00,73.15,73.37,73.12,73.36,145000.0,55.9085,56.0766,55.8856,56.069,145000.0
2013-06-28 15:40:00,73.35,73.44,73.29,73.38,256700.0,56.0614,56.1301,56.0155,56.0843,256700.0
2013-06-28 15:50:00,73.36,73.5,73.16,73.16,701800.0,56.069,56.176,55.9161,55.9161,701800.0
2013-07-01 09:30:00,73.43,73.96,73.29,73.42,115900.0,56.1225,56.5276,56.0155,56.1149,115900.0
2013-07-01 09:40:00,73.42,73.58,73.3,73.5,66300.0,56.1149,56.2371,56.0231,56.176,66300.0
2013-07-01 09:50:00,73.49,73.61,73.15,73.44,155000.0,56.1684,56.2601,55.9085,56.1301,155000.0
2013-07-01 10:00:00,73.44,73.5,73.24,73.48,138400.0,56.1301,56.176,55.9773,56.1607,138400.0
2013-07-01 10:10:00,73.48,73.49,73.12,73.14,79200.0,56.1607,56.1684,55.8856,55.9008,79200.0
2013-07-01 10:20:00,73.13,73.14,72.67,72.77,121100.0,55.8932,55.9008,55.5416,55.6181,121100.0
2013-07-01 10:30:00,72.79,72.85,72.66,72.67,101800.0,55.6333,55.6792,55.534,55.5416,101800.0
2013-07-01 10:40:00,72.67,72.78,72.62,72.63,85400.0,55.5416,55.6257,55.5034,55.5111,85400.0
2013-07-01 10:50:00,72.63,72.78,72.56,72.67,78800.0,55.5111,55.6257,55.4576,55.5416,78800.0
2013-07-01 11:00:00,72.66,72.84,72.65,72.75,80100.0,55.534,55.6716,55.5263,55.6028,80100.0
2013-07-01 11:10:00,72.76,72.86,72.58,72.74,126400.0,55.6104,55.6868,55.4728,55.5951,126400.0
2013-07-01 11:20:00,72.73,72.75,72.55,72.69,65600.0,55.5875,55.6028,55.4499,55.5569,65600.0
2013-07-01 11:30:00,72.69,72.75,72.51,72.52,76200.0,55.5569,55.6028,55.4193,55.427,76200.0
2013-07-01 11:40:00,72.51,72.53,72.37,72.38,74400.0,55.4193,55.4346,55.3123,55.32,74400.0
2013-07-01 11:50:00,72.37,72.64,72.29,72.64,203900.0,55.3123,55.5187,55.2512,55.5187,203900.0
2013-07-01 12:00:00,72.65,72.7,72.57,72.69,106500.0,55.5263,55.5646,55.4652,55.5569,106500.0
2013-07-01 12:10:00,72.69,72.81,72.6,72.73,127400.0,55.5569,55.6486,55.4881,55.5875,127400.0
2013-07-01 12:20:00,72.72,72.72,72.52,72.58,56900.0,55.5798,55.5798,55.427,55.4728,56900.0
2013-07-01 12:30:00,72.57,72.66,72.53,72.66,73500.0,55.4652,55.534,55.4346,55.534,73500.0
2013-07-01 12:40:00,72.67,72.68,72.54,72.62,30600.0,55.5416,55.5493,55.4423,55.5034,30600.0
2013-07-01 12:50:00,72.63,72.65,72.43,72.46,57000.0,55.5111,55.5263,55.3582,55.3811,57000.0
2013-07-01 13:00:00,72.46,72.64,72.43,72.58,81300.0,55.3811,55.5187,55.3582,55.4728,81300.0
2013-07-01 13:10:00,72.57,72.63,72.46,72.56,44800.0,55.4652,55.5111,55.3811,55.4576,44800.0
2013-07-01 13:20:00,72.57,72.58,72.44,72.46,104600.0,55.4652,55.4728,55.3658,55.3811,104600.0
2013-07-01 13:30:00,72.46,72.47,72.17,72.23,202200.0,55.3811,55.3888,55.1595,55.2053,202200.0
2013-07-01 13:40:00,72.23,72.27,72.16,72.2,110900.0,55.2053,55.2359,55.1518,55.1824,110900.0
2013-07-01 13:50:00,72.2,72.2,71.9,72.11,309400.0,55.1824,55.1824,54.9531,55.1136,309400.0
2013-07-01 14:00:00,72.11,72.23,72.11,72.19,93700.0,55.1136,55.2053,55.1136,55.1748,93700.0
2013-07-01 14:10:00,72.19,72.19,71.83,71.94,115500.0,55.1748,55.1748,54.8996,54.9837,115500.0
2013-07-01 14:20:00,71.93,72.13,71.85,72.13,109100.0,54.976,55.1289,54.9149,55.1289,109100.0
2013-07-01 14:30:00,72.13,72.16,72.05,72.14,167000.0,55.1289,55.1518,55.0678,55.1365,167000.0
2013-07-01 14:40:00,72.14,72.21,72.14,72.17,119800.0,55.1365,55.1901,55.1365,55.1595,119800.0
2013-07-01 14:50:00,72.18,72.27,72.17,72.22,98600.0,55.1671,55.2359,55.1595,55.1977,98600.0
2013-07-01 15:00:00,72.22,72.28,72.16,72.16,156500.0,55.1977,55.2436,55.1518,55.1518,156500.0
2013-07-01 15:10:00,72.18,72.26,72.16,72.19,139700.0,55.1671,55.2283,55.1518,55.1748,139700.0
2013-07-01 15:20:00,72.19,72.26,72.16,72.16,131700.0,55.1748,55.2283,55.1518,55.1518,131700.0
2013-07-01 15:30:00,72.17,72.23,72.11,72.12,190100.0,55.1595,55.2053,55.1136,55.1213,190100.0
2013-07-01 15:40:00,72.12,72.14,71.9,72.08,191500.0,55.1213,55.1365,54.9531,55.0907,191500.0
2013-07-01 15:50:00,72.08,72.24,72.01,72.02,419300.0,55.0907,55.213,55.0372,55.0448,419300.0
2013-07-02 09:30:00,71.76,72.41,71.76,72.17,120100.0,54.8461,55.3429,54.8461,55.1595,120100.0
2013-07-02 09:40:00,72.14,72.36,71.91,72.27,96300.0,55.1365,55.3047,54.9608,55.2359,96300.0
2013-07-02 09:50:00,72.26,72.47,72.21,72.39,120700.0,55.2283,55.3888,55.1901,55.3276,120700.0
2013-07-02 10:00:00,72.44,72.56,72.17,72.47,119500.0,55.3658,55.4576,55.1595,55.3888,119500.0
2013-07-02 10:10:00,72.47,72.62,72.37,72.52,83800.0,55.3888,55.5034,55.3123,55.427,83800.0
2013-07-02 10:20:00,72.52,72.76,72.52,72.6,59900.0,55.427,55.6104,55.427,55.4881,59900.0
2013-07-02 10:30:00,72.59,72.6,72.36,72.39,76400.0,55.4805,55.4881,55.3047,55.3276,76400.0
2013-07-02 10:40:00,72.39,72.58,72.37,72.58,72900.0,55.3276,55.4728,55.3123,55.4728,72900.0
2013-07-02 10:50:00,72.56,72.57,72.42,72.53,92300.0,55.4576,55.4652,55.3506,55.4346,92300.0
2013-07-02 11:00:00,72.53,72.6,72.29,72.41,74100.0,55.4346,55.4881,55.2512,55.3429,74100.0
2013-07-02 11:10:00,72.42,72.51,72.39,72.5,51600.0,55.3506,55.4193,55.3276,55.4117,51600.0
2013-07-02 11:20:00,72.51,72.53,72.41,72.48,55400.0,55.4193,55.4346,55.3429,55.3964,55400.0
2013-07-02 11:30:00,72.48,72.66,72.46,72.62,83700.0,55.3964,55.534,55.3811,55.5034,83700.0
2013-07-02 11:40:00,72.62,72.67,72.57,72.6,45500.0,55.5034,55.5416,55.4652,55.4881,45500.0
2013-07-02 11:50:00,72.6,72.7,72.59,72.68,34200.0,55.4881,55.5646,55.4805,55.5493,34200.0
2013-07-02 12:00:00,72.69,72.81,72.67,72.68,50500.0,55.5569,55.6486,55.5416,55.5493,50500.0
2013-07-02 12:10:00,72.68,72.68,72.48,72.48,63600.0,55.5493,55.5493,55.3964,55.3964,63600.0
2013-07-02 12:20:00,72.48,72.68,72.45,72.61,55200.0,55.3964,55.5493,55.3735,55.4958,55200.0
2013-07-02 12:30:00,72.62,72.7,72.53,72.53,34100.0,55.5034,55.5646,55.4346,55.4346,34100.0
2013-07-02 12:40:00,72.53,72.53,72.38,72.46,50300.0,55.4346,55.4346,55.32,55.3811,50300.0
2013-07-02 12:50:00,72.45,72.51,72.41,72.5,39100.0,55.3735,55.4193,55.3429,55.4117,39100.0
2013-07-02 13:00:00,72.5,72.58,72.48,72.52,34500.0,55.4117,55.4728,55.3964,55.427,34500.0
2013-07-02 13:10:00,72.52,72.52,72.39,72.45,40100.0,55.427,55.427,55.3276,55.3735,40100.0
2013-07-02 13:20:00,72.46,72.5,72.22,72.23,42200.0,55.3811,55.4117,55.1977,55.2053,42200.0
2013-07-02 13:30:00,72.23,72.35,72.11,72.13,61600.0,55.2053,55.2971,55.1136,55.1289,61600.0
2013-07-02 13:40:00,72.12,72.15,71.92,71.97,38500.0,55.1213,55.1442,54.9684,55.0066,38500.0
2013-07-02 13:50:00,71.99,72.26,71.99,72.25,31400.0,55.0219,55.2283,55.0219,55.2206,31400.0
2013-07-02 14:00:00,72.25,72.34,72.2,72.25,46300.0,55.2206,55.2894,55.1824,55.2206,46300.0
2013-07-02 14:10:00,72.26,72.28,72.16,72.16,51700.0,55.2283,55.2436,55.1518,55.1518,51700.0
2013-07-02 14:20:00,72.16,72.17,72.02,72.13,43900.0,55.1518,55.1595,55.0448,55.1289,43900.0
2013-07-02 14:30:00,72.12,72.26,72.12,72.15,48300.0,55.1213,55.2283,55.1213,55.1442,48300.0
2013-07-02 14:40:00,72.14,72.23,72.05,72.23,36200.0,55.1365,55.2053,55.0678,55.2053,36200.0
2013-07-02 14:50:00,72.23,72.36,72.22,72.32,62800.0,55.2053,55.3047,55.1977,55.2741,62800.0
2013-07-02 15:00:00,72.33,72.35,72.19,72.24,52300.0,55.2818,55.2971,55.1748,55.213,52300.0
2013-07-02 15:10:00,72.25,72.34,72.22,72.34,217800.0,55.2206,55.2894,55.1977,55.2894,217800.0
2013-07-02 15:20:00,72.34,72.35,72.17,72.24,99000.0,55.2894,55.2971,55.1595,55.213,99000.0
2013-07-02 15:30:00,72.24,72.25,72.08,72.17,138700.0,55.213,55.2206,55.0907,55.1595,138700.0
2013-07-02 15:40:00,72.17,72.23,72.0,72.08,285100.0,55.1595,55.2053,55.0295,55.0907,285100.0
2013-07-02 15:50:00,72.09,72.21,72.05,72.15,429900.0,55.0983,55.1901,55.0678,55.1442,429900.0
2013-07-03 09:30:00,71.89,72.24,71.85,72.04,154000.0,54.9455,55.213,54.9149,55.0601,154000.0
2013-07-03 09:40:00,72.08,72.2,71.77,71.87,230100.0,55.0907,55.1824,54.8538,54.9302,230100.0
2013-07-03 09:50:00,71.87,72.17,71.67,71.69,326200.0,54.9302,55.1595,54.7773,54.7926,326200.0
2013-07-03 10:00:00,71.69,71.76,71.24,71.41,256600.0,54.7926,54.8461,54.4487,54.5786,256600.0
2013-07-03 10:10:00,71.41,71.63,71.35,71.36,184400.0,54.5786,54.7468,54.5328,54.5404,184400.0
2013-07-03 10:20:00,71.36,71.48,71.32,71.4,139500.0,54.5404,54.6321,54.5098,54.571,139500.0
2013-07-03 10:30:00,71.42,71.45,71.18,71.25,104500.0,54.5863,54.6092,54.4028,54.4563,104500.0
2013-07-03 10:40:00,71.26,71.31,71.07,71.15,75800.0,54.464,54.5022,54.3187,54.3799,75800.0
2013-07-03 10:50:00,71.15,71.3,70.98,71.0,120700.0,54.3799,54.4945,54.25,54.2652,120700.0
2013-07-03 11:00:00,71.0,71.18,70.92,71.17,116200.0,54.2652,54.4028,54.2041,54.3952,116200.0
2013-07-03 11:10:00,71.17,71.43,71.15,71.39,74000.0,54.3952,54.5939,54.3799,54.5633,74000.0
2013-07-03 11:20:00,71.38,71.44,71.24,71.26,278000.0,54.5557,54.6015,54.4487,54.464,278000.0
2013-07-03 11:30:00,71.27,71.48,71.27,71.48,63700.0,54.4716,54.6321,54.4716,54.6321,63700.0
2013-07-03 11:40:00,71.48,71.76,71.46,71.65,115300.0,54.6321,54.8461,54.6168,54.762,115300.0
2013-07-03 11:50:00,71.68,71.83,71.64,71.83,107900.0,54.785,54.8996,54.7544,54.8996,107900.0
2013-07-03 12:00:00,71.83,71.99,71.77,71.96,162000.0,54.8996,55.0219,54.8538,54.999,162000.0
2013-07-03 12:10:00,71.97,72.16,71.88,72.14,128000.0,55.0066,55.1518,54.9378,55.1365,128000.0
2013-07-03 12:20:00,72.13,72.32,72.08,72.31,127200.0,55.1289,55.2741,55.0907,55.2665,127200.0
2013-07-03 12:30:00,72.3,72.3,72.1,72.17,80700.0,55.2588,55.2588,55.106,55.1595,80700.0
2013-07-03 12:40:00,72.16,72.3,72.08,72.27,131400.0,55.1518,55.2588,55.0907,55.2359,131400.0
2013-07-03 12:50:00,72.27,72.51,72.25,72.37,227500.0,55.2359,55.4193,55.2206,55.3123,227500.0
2013-07-05 09:30:00,72.77,72.77,71.67,71.68,150500.0,55.6181,55.6181,54.7773,54.785,150500.0
2013-07-05 09:40:00,71.68,71.68,71.3,71.48,113900.0,54.785,54.785,54.4945,54.6321,113900.0
2013-07-05 09:50:00,71.48,71.56,71.32,71.38,98300.0,54.6321,54.6933,54.5098,54.5557,98300.0
2013-07-05 10:00:00,71.39,71.41,70.93,70.95,163700.0,54.5633,54.5786,54.2117,54.227,163700.0
2013-07-05 10:10:00,70.93,70.93,70.28,70.43,183600.0,54.2117,54.2117,53.715,53.8296,183600.0
2013-07-05 10:20:00,70.45,70.49,70.16,70.3,84300.0,53.8449,53.8755,53.6232,53.7302,84300.0
2013-07-05 10:30:00,70.29,70.39,70.02,70.05,145500.0,53.7226,53.799,53.5162,53.5392,145500.0
2013-07-05 10:40:00,70.05,70.33,70.02,70.29,154400.0,53.5392,53.7532,53.5162,53.7226,154400.0
2013-07-05 10:50:00,70.3,70.31,70.11,70.17,195400.0,53.7302,53.7379,53.585,53.6309,195400.0
2013-07-05 11:00:00,70.17,70.49,70.14,70.49,116500.0,53.6309,53.8755,53.608,53.8755,116500.0
2013-07-05 11:10:00,70.49,70.62,70.38,70.61,165900.0,53.8755,53.9748,53.7914,53.9672,165900.0
2013-07-05 11:20:00,70.63,70.72,70.61,70.64,105400.0,53.9825,54.0512,53.9672,53.9901,105400.0
2013-07-05 11:30:00,70.64,70.85,70.59,70.83,188400.0,53.9901,54.1506,53.9519,54.1353,188400.0
2013-07-05 11:40:00,70.83,70.84,70.75,70.79,66800.0,54.1353,54.143,54.0742,54.1047,66800.0
2013-07-05 11:50:00,70.79,71.14,70.77,71.11,67500.0,54.1047,54.3723,54.0895,54.3493,67500.0
2013-07-05 12:00:00,71.11,71.21,71.03,71.07,100300.0,54.3493,54.4258,54.2882,54.3187,100300.0
2013-07-05 12:10:00,71.06,71.18,71.0,71.13,84400.0,54.3111,54.4028,54.2652,54.3646,84400.0
2013-07-05 12:20:00,71.13,71.23,71.11,71.15,50900.0,54.3646,54.441,54.3493,54.3799,50900.0
2013-07-05 12:30:00,71.14,71.58,71.14,71.45,235100.0,54.3723,54.7085,54.3723,54.6092,235100.0
2013-07-05 12:40:00,71.45,71.58,71.38,71.47,86500.0,54.6092,54.7085,54.5557,54.6245,86500.0
2013-07-05 12:50:00,71.48,71.49,71.35,71.45,67300.0,54.6321,54.6398,54.5328,54.6092,67300.0
2013-07-05 13:00:00,71.44,71.45,71.17,71.37,48400.0,54.6015,54.6092,54.3952,54.548,48400.0
2013-07-05 13:10:00,71.4,71.56,71.34,71.35,45800.0,54.571,54.6933,54.5251,54.5328,45800.0
2013-07-05 13:20:00,71.35,71.4,71.24,71.3,126000.0,54.5328,54.571,54.4487,54.4945,126000.0
2013-07-05 13:30:00,71.31,71.35,71.22,71.24,42700.0,54.5022,54.5328,54.4334,54.4487,42700.0
2013-07-05 13:40:00,71.22,71.31,71.14,71.25,35100.0,54.4334,54.5022,54.3723,54.4563,35100.0
2013-07-05 13:50:00,71.26,71.29,71.19,71.23,42000.0,54.464,54.4869,54.4105,54.441,42000.0
2013-07-05 14:00:00,71.23,71.39,71.22,71.39,128200.0,54.441,54.5633,54.4334,54.5633,128200.0
2013-07-05 14:10:00,71.39,71.49,71.24,71.25,59500.0,54.5633,54.6398,54.4487,54.4563,59500.0
2013-07-05 14:20:00,71.26,71.41,71.26,71.32,31700.0,54.464,54.5786,54.464,54.5098,31700.0
2013-07-05 14:30:00,71.31,71.41,71.26,71.39,35400.0,54.5022,54.5786,54.464,54.5633,35400.0
2013-07-05 14:40:00,71.39,71.44,71.22,71.26,69400.0,54.5633,54.6015,54.4334,54.464,69400.0
2013-07-05 14:50:00,71.26,71.48,71.26,71.4,64000.0,54.464,54.6321,54.464,54.571,64000.0
2013-07-05 15:00:00,71.39,71.47,71.38,71.45,69600.0,54.5633,54.6245,54.5557,54.6092,69600.0
2013-07-05 15:10:00,71.44,71.47,71.32,71.33,54700.0,54.6015,54.6245,54.5098,54.5175,54700.0
2013-07-05 15:20:00,71.31,71.31,71.17,71.27,68100.0,54.5022,54.5022,54.3952,54.4716,68100.0
2013-07-05 15:30:00,71.28,71.48,71.26,71.47,90900.0,54.4793,54.6321,54.464,54.6245,90900.0
2013-07-05 15:40:00,71.46,71.5,71.38,71.48,162200.0,54.6168,54.6474,54.5557,54.6321,162200.0
2013-07-05 15:50:00,71.48,71.68,71.45,71.66,258000.0,54.6321,54.785,54.6092,54.7697,258000.0
2013-07-08 09:30:00,72.0,72.15,71.67,72.0,163600.0,55.0295,55.1442,54.7773,55.0295,163600.0
2013-07-08 09:40:00,72.04,72.47,71.9,72.47,76700.0,55.0601,55.3888,54.9531,55.3888,76700.0
2013-07-08 09:50:00,72.48,72.62,72.15,72.45,99400.0,55.3964,55.5034,55.1442,55.3735,99400.0
2013-07-08 10:00:00,72.44,72.54,72.13,72.31,190400.0,55.3658,55.4423,55.1289,55.2665,190400.0
2013-07-08 10:10:00,72.34,72.44,72.26,72.4,115100.0,55.2894,55.3658,55.2283,55.3353,115100.0
2013-07-08 10:20:00,72.4,72.4,72.09,72.23,113500.0,55.3353,55.3353,55.0983,55.2053,113500.0
2013-07-08 10:30:00,72.22,72.44,72.17,72.39,197300.0,55.1977,55.3658,55.1595,55.3276,197300.0
2013-07-08 10:40:00,72.38,72.49,72.24,72.41,155500.0,55.32,55.4041,55.213,55.3429,155500.0
2013-07-08 10:50:00,72.4,72.42,72.29,72.34,58900.0,55.3353,55.3506,55.2512,55.2894,58900.0
2013-07-08 11:00:00,72.34,72.66,72.31,72.53,120300.0,55.2894,55.534,55.2665,55.4346,120300.0
2013-07-08 11:10:00,72.53,72.53,72.33,72.4,32400.0,55.4346,55.4346,55.2818,55.3353,32400.0
2013-07-08 11:20:00,72.4,72.4,72.35,72.38,46200.0,55.3353,55.3353,55.2971,55.32,46200.0
2013-07-08 11:30:00,72.39,72.42,72.29,72.34,131200.0,55.3276,55.3506,55.2512,55.2894,131200.0
2013-07-08 11:40:00,72.33,72.38,72.19,72.23,50400.0,55.2818,55.32,55.1748,55.2053,50400.0
2013-07-08 11:50:00,72.23,72.24,71.95,71.95,51100.0,55.2053,55.213,54.9913,54.9913,51100.0
2013-07-08 12:00:00,71.96,72.1,71.84,71.89,70800.0,54.999,55.106,54.9073,54.9455,70800.0
2013-07-08 12:10:00,71.89,71.98,71.8,71.98,37000.0,54.9455,55.0143,54.8767,55.0143,37000.0
2013-07-08 12:20:00,71.98,72.02,71.8,71.93,132800.0,55.0143,55.0448,54.8767,54.976,132800.0
2013-07-08 12:30:00,71.93,72.19,71.93,72.11,31600.0,54.976,55.1748,54.976,55.1136,31600.0
2013-07-08 12:40:00,72.11,72.11,72.0,72.05,38000.0,55.1136,55.1136,55.0295,55.0678,38000.0
2013-07-08 12:50:00,72.02,72.16,72.01,72.04,33300.0,55.0448,55.1518,55.0372,55.0601,33300.0
2013-07-08 13:00:00,72.03,72.22,72.02,72.17,40700.0,55.0525,55.1977,55.0448,55.1595,40700.0
2013-07-08 13:10:00,72.17,72.18,71.94,72.01,30900.0,55.1595,55.1671,54.9837,55.0372,30900.0
2013-07-08 13:20:00,72.01,72.12,71.86,71.88,62500.0,55.0372,55.1213,54.9225,54.9378,62500.0
2013-07-08 13:30:00,71.88,72.02,71.87,71.89,95600.0,54.9378,55.0448,54.9302,54.9455,95600.0
2013-07-08 13:40:00,71.89,72.06,71.85,71.95,75900.0,54.9455,55.0754,54.9149,54.9913,75900.0
2013-07-08 13:50:00,71.95,72.01,71.91,71.98,58700.0,54.9913,55.0372,54.9608,55.0143,58700.0
2013-07-08 14:00:00,71.98,72.08,71.97,72.0,61700.0,55.0143,55.0907,55.0066,55.0295,61700.0
2013-07-08 14:10:00,72.0,72.11,71.9,72.11,54000.0,55.0295,55.1136,54.9531,55.1136,54000.0
2013-07-08 14:20:00,72.11,72.17,71.93,71.95,44200.0,55.1136,55.1595,54.976,54.9913,44200.0
2013-07-08 14:30:00,71.95,72.04,71.92,72.04,48700.0,54.9913,55.0601,54.9684,55.0601,48700.0
2013-07-08 14:40:00,72.04,72.1,72.01,72.03,42600.0,55.0601,55.106,55.0372,55.0525,42600.0
2013-07-08 14:50:00,72.04,72.24,72.03,72.19,61400.0,55.0601,55.213,55.0525,55.1748,61400.0
2013-07-08 15:00:00,72.18,72.2,72.06,72.09,60600.0,55.1671,55.1824,55.0754,55.0983,60600.0
2013-07-08 15:10:00,72.09,72.15,72.04,72.14,70500.0,55.0983,55.1442,55.0601,55.1365,70500.0
2013-07-08 15:20:00,72.14,72.2,71.99,72.02,89000.0,55.1365,55.1824,55.0219,55.0448,89000.0
2013-07-08 15:30:00,72.02,72.13,71.99,72.04,81400.0,55.0448,55.1289,55.0219,55.0601,81400.0
2013-07-08 15:40:00,72.04,72.09,71.96,71.98,119800.0,55.0601,55.0983,54.999,55.0143,119800.0
2013-07-08 15:50:00,71.98,72.05,71.92,72.04,214000.0,55.0143,55.0678,54.9684,55.0601,214000.0
2013-07-09 09:30:00,72.78,72.88,72.52,72.62,122800.0,55.6257,55.7021,55.427,55.5034,122800.0
2013-07-09 09:40:00,72.61,72.64,72.3,72.39,80100.0,55.4958,55.5187,55.2588,55.3276,80100.0
2013-07-09 09:50:00,72.41,72.54,72.36,72.45,84400.0,55.3429,55.4423,55.3047,55.3735,84400.0
2013-07-09 10:00:00,72.43,72.45,72.08,72.35,49300.0,55.3582,55.3735,55.0907,55.2971,49300.0
2013-07-09 10:10:00,72.35,72.49,72.29,72.39,27600.0,55.2971,55.4041,55.2512,55.3276,27600.0
2013-07-09 10:20:00,72.4,72.59,72.39,72.48,43500.0,55.3353,55.4805,55.3276,55.3964,43500.0
2013-07-09 10:30:00,72.51,72.68,72.49,72.59,55100.0,55.4193,55.5493,55.4041,55.4805,55100.0
2013-07-09 10:40:00,72.59,72.59,72.46,72.49,54300.0,55.4805,55.4805,55.3811,55.4041,54300.0
2013-07-09 10:50:00,72.49,72.55,72.4,72.4,73300.0,55.4041,55.4499,55.3353,55.3353,73300.0
2013-07-09 11:00:00,72.4,72.44,72.32,72.33,127100.0,55.3353,55.3658,55.2741,55.2818,127100.0
2013-07-09 11:10:00,72.32,72.34,72.22,72.31,92800.0,55.2741,55.2894,55.1977,55.2665,92800.0
2013-07-09 11:20:00,72.32,72.34,72.25,72.29,145500.0,55.2741,55.2894,55.2206,55.2512,145500.0
2013-07-09 11:30:00,72.29,72.47,72.29,72.39,86800.0,55.2512,55.3888,55.2512,55.3276,86800.0
2013-07-09 11:40:00,72.38,72.47,72.33,72.35,42900.0,55.32,55.3888,55.2818,55.2971,42900.0
2013-07-09 11:50:00,72.36,72.44,72.29,72.34,46800.0,55.3047,55.3658,55.2512,55.2894,46800.0
2013-07-09 12:00:00,72.32,72.39,72.3,72.38,17600.0,55.2741,55.3276,55.2588,55.32,17600.0
2013-07-09 12:10:00,72.38,72.45,72.33,72.4,34600.0,55.32,55.3735,55.2818,55.3353,34600.0
2013-07-09 12:20:00,72.38,72.42,72.28,72.3,30600.0,55.32,55.3506,55.2436,55.2588,30600.0
2013-07-09 12:30:00,72.3,72.32,72.25,72.27,129500.0,55.2588,55.2741,55.2206,55.2359,129500.0
2013-07-09 12:40:00,72.28,72.42,72.25,72.41,199100.0,55.2436,55.3506,55.2206,55.3429,199100.0
2013-07-09 12:50:00,72.41,72.51,72.37,72.49,68400.0,55.3429,55.4193,55.3123,55.4041,68400.0
2013-07-09 13:00:00,72.5,72.54,72.48,72.5,82200.0,55.4117,55.4423,55.3964,55.4117,82200.0
2013-07-09 13:10:00,72.49,72.56,72.48,72.55,26700.0,55.4041,55.4576,55.3964,55.4499,26700.0
2013-07-09 13:20:00,72.56,72.75,72.55,72.72,92300.0,55.4576,55.6028,55.4499,55.5798,92300.0
2013-07-09 13:30:00,72.7,72.77,72.59,72.61,46000.0,55.5646,55.6181,55.4805,55.4958,46000.0
2013-07-09 13:40:00,72.6,72.62,72.55,72.6,46200.0,55.4881,55.5034,55.4499,55.4881,46200.0
2013-07-09 13:50:00,72.6,72.66,72.57,72.6,40000.0,55.4881,55.534,55.4652,55.4881,40000.0
2013-07-09 14:00:00,72.59,72.7,72.59,72.66,29300.0,55.4805,55.5646,55.4805,55.534,29300.0
2013-07-09 14:10:00,72.67,72.71,72.63,72.67,41500.0,55.5416,55.5722,55.5111,55.5416,41500.0
2013-07-09 14:20:00,72.68,72.71,72.63,72.67,67400.0,55.5493,55.5722,55.5111,55.5416,67400.0
2013-07-09 14:30:00,72.67,72.73,72.62,72.63,83800.0,55.5416,55.5875,55.5034,55.5111,83800.0
2013-07-09 14:40:00,72.64,72.75,72.61,72.75,139500.0,55.5187,55.6028,55.4958,55.6028,139500.0
2013-07-09 14:50:00,72.74,72.74,72.68,72.7,112300.0,55.5951,55.5951,55.5493,55.5646,112300.0
2013-07-09 15:00:00,72.7,72.76,72.64,72.75,96100.0,55.5646,55.6104,55.5187,55.6028,96100.0
2013-07-09 15:10:00,72.74,72.75,72.67,72.72,55000.0,55.5951,55.6028,55.5416,55.5798,55000.0
2013-07-09 15:20:00,72.71,72.83,72.68,72.8,131500.0,55.5722,55.6639,55.5493,55.641,131500.0
2013-07-09 15:30:00,72.8,72.83,72.69,72.8,143500.0,55.641,55.6639,55.5569,55.641,143500.0
2013-07-09 15:40:00,72.8,72.88,72.76,72.83,250400.0,55.641,55.7021,55.6104,55.6639,250400.0
2013-07-09 15:50:00,72.84,72.91,72.75,72.87,430200.0,55.6716,55.7251,55.6028,55.6945,430200.0
2013-07-10 09:30:00,72.61,73.14,72.57,73.06,106600.0,55.4958,55.9008,55.4652,55.8397,106600.0
2013-07-10 09:40:00,73.08,73.54,73.06,73.44,182600.0,55.855,56.2066,55.8397,56.1301,182600.0
2013-07-10 09:50:00,73.45,73.72,73.31,73.66,160400.0,56.1378,56.3441,56.0308,56.2983,160400.0
2013-07-10 10:00:00,73.64,74.04,73.48,74.04,111700.0,56.283,56.5887,56.1607,56.5887,111700.0
2013-07-10 10:10:00,74.02,74.19,73.81,73.84,218700.0,56.5734,56.7034,56.4129,56.4359,218700.0
2013-07-10 10:20:00,73.8,74.18,73.8,74.0,115400.0,56.4053,56.6957,56.4053,56.5581,115400.0
2013-07-10 10:30:00,74.01,74.2,73.88,74.16,221900.0,56.5658,56.711,56.4664,56.6804,221900.0
2013-07-10 10:40:00,74.17,74.39,74.06,74.36,182700.0,56.6881,56.8562,56.604,56.8333,182700.0
2013-07-10 10:50:00,74.36,74.52,74.32,74.48,210300.0,56.8333,56.9556,56.8027,56.925,210300.0
2013-07-10 11:00:00,74.48,74.78,74.45,74.73,162800.0,56.925,57.1543,56.9021,57.1161,162800.0
2013-07-10 11:10:00,74.73,74.8,74.65,74.67,162000.0,57.1161,57.1696,57.0549,57.0702,162000.0
2013-07-10 11:20:00,74.65,74.73,74.65,74.72,99100.0,57.0549,57.1161,57.0549,57.1084,99100.0
2013-07-10 11:30:00,74.72,74.75,74.71,74.72,311200.0,57.1084,57.1314,57.1008,57.1084,311200.0
2013-07-10 11:40:00,74.73,74.73,74.49,74.52,95000.0,57.1161,57.1161,56.9327,56.9556,95000.0
2013-07-10 11:50:00,74.51,74.7,74.5,74.57,245800.0,56.9479,57.0932,56.9403,56.9938,245800.0
2013-07-10 12:00:00,74.56,74.7,74.55,74.69,62800.0,56.9862,57.0932,56.9785,57.0855,62800.0
2013-07-10 12:10:00,74.69,74.9,74.64,74.89,112700.0,57.0855,57.246,57.0473,57.2384,112700.0
2013-07-10 12:20:00,74.89,74.89,74.7,74.72,72800.0,57.2384,57.2384,57.0932,57.1084,72800.0
2013-07-10 12:30:00,74.71,74.75,74.64,74.73,38300.0,57.1008,57.1314,57.0473,57.1161,38300.0
2013-07-10 12:40:00,74.73,74.78,74.72,74.77,74800.0,57.1161,57.1543,57.1084,57.1467,74800.0
2013-07-10 12:50:00,74.77,74.88,74.77,74.84,53900.0,57.1467,57.2307,57.1467,57.2002,53900.0
2013-07-10 13:00:00,74.84,75.1,74.75,75.1,246800.0,57.2002,57.3989,57.1314,57.3989,246800.0
2013-07-10 13:10:00,75.1,75.44,75.0,75.0,241000.0,57.3989,57.6587,57.3224,57.3224,241000.0
2013-07-10 13:20:00,75.0,75.24,74.95,75.22,190100.0,57.3224,57.5059,57.2842,57.4906,190100.0
2013-07-10 13:30:00,75.21,75.44,75.15,75.32,247600.0,57.4829,57.6587,57.4371,57.567,247600.0
2013-07-10 13:40:00,75.33,75.49,75.27,75.36,95800.0,57.5747,57.697,57.5288,57.5976,95800.0
2013-07-10 13:50:00,75.35,75.38,75.02,75.02,70100.0,57.59,57.6129,57.3377,57.3377,70100.0
2013-07-10 14:00:00,75.03,75.56,75.01,75.32,179200.0,57.3454,57.7505,57.3301,57.567,179200.0
2013-07-10 14:10:00,75.31,75.39,75.21,75.34,178600.0,57.5594,57.6205,57.4829,57.5823,178600.0
2013-07-10 14:20:00,75.3,75.36,75.05,75.12,202700.0,57.5517,57.5976,57.3607,57.4142,202700.0
2013-07-10 14:30:00,75.12,75.19,75.1,75.12,115000.0,57.4142,57.4677,57.3989,57.4142,115000.0
2013-07-10 14:40:00,75.12,75.21,74.91,74.97,162100.0,57.4142,57.4829,57.2537,57.2995,162100.0
2013-07-10 14:50:00,74.94,75.13,74.92,75.12,135900.0,57.2766,57.4218,57.2613,57.4142,135900.0
2013-07-10 15:00:00,75.12,75.18,75.0,75.01,177400.0,57.4142,57.46,57.3224,57.3301,177400.0
2013-07-10 15:10:00,75.01,75.04,74.84,74.99,163600.0,57.3301,57.353,57.2002,57.3148,163600.0
2013-07-10 15:20:00,74.99,75.23,74.95,75.18,125200.0,57.3148,57.4982,57.2842,57.46,125200.0
2013-07-10 15:30:00,75.18,75.44,75.18,75.44,176400.0,57.46,57.6587,57.46,57.6587,176400.0
2013-07-10 15:40:00,75.44,75.86,75.44,75.84,400800.0,57.6587,57.9797,57.6587,57.9645,400800.0
2013-07-10 15:50:00,75.83,75.85,75.71,75.76,536400.0,57.9568,57.9721,57.8651,57.9033,536400.0
2013-07-11 09:30:00,76.94,78.33,76.61,77.14,518600.0,58.8052,59.8676,58.553,58.958,518600.0
2013-07-11 09:40:00,77.15,77.54,77.06,77.38,291200.0,58.9657,59.2638,58.8969,59.1415,291200.0
2013-07-11 09:50:00,77.39,77.66,77.34,77.66,194200.0,59.1491,59.3555,59.1109,59.3555,194200.0
2013-07-11 10:00:00,77.66,77.68,77.25,77.55,162900.0,59.3555,59.3708,59.0421,59.2714,162900.0
2013-07-11 10:10:00,77.55,77.84,77.54,77.78,180300.0,59.2714,59.4931,59.2638,59.4472,180300.0
2013-07-11 10:20:00,77.76,77.84,77.65,77.7,263600.0,59.4319,59.4931,59.3478,59.3861,263600.0
2013-07-11 10:30:00,77.7,77.71,77.44,77.71,182800.0,59.3861,59.3937,59.1873,59.3937,182800.0
2013-07-11 10:40:00,77.7,77.81,77.5,77.65,163000.0,59.3861,59.4701,59.2332,59.3478,163000.0
2013-07-11 10:50:00,77.65,78.01,77.65,77.75,100500.0,59.3478,59.623,59.3478,59.4243,100500.0
2013-07-11 11:00:00,77.76,77.83,77.69,77.77,108900.0,59.4319,59.4854,59.3784,59.4396,108900.0
2013-07-11 11:10:00,77.77,77.77,77.54,77.55,117000.0,59.4396,59.4396,59.2638,59.2714,117000.0
2013-07-11 11:20:00,77.55,77.56,77.39,77.51,111800.0,59.2714,59.2791,59.1491,59.2408,111800.0
2013-07-11 11:30:00,77.5,77.61,77.43,77.47,120700.0,59.2332,59.3173,59.1797,59.2103,120700.0
2013-07-11 11:40:00,77.47,77.47,77.27,77.31,65600.0,59.2103,59.2103,59.0574,59.088,65600.0
2013-07-11 11:50:00,77.32,77.36,77.29,77.32,60200.0,59.0956,59.1262,59.0727,59.0956,60200.0
2013-07-11 12:00:00,77.32,77.32,77.06,77.07,78900.0,59.0956,59.0956,58.8969,58.9045,78900.0
2013-07-11 12:10:00,77.07,77.2,77.06,77.19,92500.0,58.9045,59.0039,58.8969,58.9963,92500.0
2013-07-11 12:20:00,77.19,77.26,77.12,77.18,249600.0,58.9963,59.0498,58.9428,58.9886,249600.0
2013-07-11 12:30:00,77.18,77.25,77.0,77.05,196300.0,58.9886,59.0421,58.851,58.8893,196300.0
2013-07-11 12:40:00,77.03,77.15,77.0,77.07,57100.0,58.874,58.9657,58.851,58.9045,57100.0
2013-07-11 12:50:00,77.07,77.17,77.04,77.16,76800.0,58.9045,58.981,58.8816,58.9733,76800.0
2013-07-11 13:00:00,77.16,77.18,77.07,77.12,73500.0,58.9733,58.9886,58.9045,58.9428,73500.0
2013-07-11 13:10:00,77.12,77.18,77.08,77.09,76200.0,58.9428,58.9886,58.9122,58.9198,76200.0
2013-07-11 13:20:00,77.09,77.16,77.04,77.12,86700.0,58.9198,58.9733,58.8816,58.9428,86700.0
2013-07-11 13:30:00,77.13,77.14,76.92,76.98,72900.0,58.9504,58.958,58.7899,58.8358,72900.0
2013-07-11 13:40:00,76.99,77.12,76.97,77.03,85600.0,58.8434,58.9428,58.8281,58.874,85600.0
2013-07-11 13:50:00,77.04,77.06,76.89,76.94,55600.0,58.8816,58.8969,58.767,58.8052,55600.0
2013-07-11 14:00:00,76.93,77.11,76.93,77.11,77200.0,58.7975,58.9351,58.7975,58.9351,77200.0
2013-07-11 14:10:00,77.11,77.15,77.08,77.09,80200.0,58.9351,58.9657,58.9122,58.9198,80200.0
2013-07-11 14:20:00,77.09,77.19,77.08,77.16,134800.0,58.9198,58.9963,58.9122,58.9733,134800.0
2013-07-11 14:30:00,77.17,77.22,77.15,77.15,84100.0,58.981,59.0192,58.9657,58.9657,84100.0
2013-07-11 14:40:00,77.15,77.2,77.15,77.15,88600.0,58.9657,59.0039,58.9657,58.9657,88600.0
2013-07-11 14:50:00,77.15,77.18,77.08,77.11,115400.0,58.9657,58.9886,58.9122,58.9351,115400.0
2013-07-11 15:00:00,77.11,77.19,77.01,77.1,127500.0,58.9351,58.9963,58.8587,58.9275,127500.0
2013-07-11 15:10:00,77.08,77.11,76.95,77.0,101600.0,58.9122,58.9351,58.8128,58.851,101600.0
2013-07-11 15:20:00,77.0,77.14,76.99,77.1,95900.0,58.851,58.958,58.8434,58.9275,95900.0
2013-07-11 15:30:00,77.08,77.17,77.03,77.17,132300.0,58.9122,58.981,58.874,58.981,132300.0
2013-07-11 15:40:00,77.18,77.21,77.11,77.17,165600.0,58.9886,59.0115,58.9351,58.981,165600.0
2013-07-11 15:50:00,77.17,77.35,77.16,77.23,306700.0,58.981,59.1185,58.9733,59.0268,306700.0
2013-07-12 09:30:00,77.83,77.83,76.96,77.07,66900.0,59.4854,59.4854,58.8205,58.9045,66900.0
2013-07-12 09:40:00,77.09,77.75,76.91,77.56,115200.0,58.9198,59.4243,58.7823,59.2791,115200.0
2013-07-12 09:50:00,77.55,77.69,77.31,77.38,59800.0,59.2714,59.3784,59.088,59.1415,59800.0
2013-07-12 10:00:00,77.34,77.71,77.34,77.62,53000.0,59.1109,59.3937,59.1109,59.3249,53000.0
2013-07-12 10:10:00,77.63,77.73,77.58,77.63,33200.0,59.3326,59.409,59.2943,59.3326,33200.0
2013-07-12 10:20:00,77.66,77.67,77.48,77.64,61100.0,59.3555,59.3631,59.2179,59.3402,61100.0
2013-07-12 10:30:00,77.64,77.86,77.63,77.86,71000.0,59.3402,59.5083,59.3326,59.5083,71000.0
2013-07-12 10:40:00,77.87,78.04,77.77,77.77,91200.0,59.516,59.6459,59.4396,59.4396,91200.0
2013-07-12 10:50:00,77.75,78.06,77.7,78.06,92700.0,59.4243,59.6612,59.3861,59.6612,92700.0
2013-07-12 11:00:00,78.06,78.2,78.02,78.18,102700.0,59.6612,59.7682,59.6306,59.7529,102700.0
2013-07-12 11:10:00,78.19,78.31,77.97,78.02,66600.0,59.7606,59.8523,59.5924,59.6306,66600.0
2013-07-12 11:20:00,78.02,78.02,77.78,77.82,37700.0,59.6306,59.6306,59.4472,59.4778,37700.0
2013-07-12 11:30:00,77.82,77.92,77.7,77.7,44100.0,59.4778,59.5542,59.3861,59.3861,44100.0
2013-07-12 11:40:00,77.7,77.77,77.55,77.56,34500.0,59.3861,59.4396,59.2714,59.2791,34500.0
2013-07-12 11:50:00,77.56,77.56,77.38,77.47,45200.0,59.2791,59.2791,59.1415,59.2103,45200.0
2013-07-12 12:00:00,77.47,77.67,77.47,77.55,41700.0,59.2103,59.3631,59.2103,59.2714,41700.0
2013-07-12 12:10:00,77.54,77.63,77.51,77.61,54100.0,59.2638,59.3326,59.2408,59.3173,54100.0
2013-07-12 12:20:00,77.6,77.6,77.48,77.55,128800.0,59.3096,59.3096,59.2179,59.2714,128800.0
2013-07-12 12:30:00,77.56,77.56,77.22,77.23,34700.0,59.2791,59.2791,59.0192,59.0268,34700.0
2013-07-12 12:40:00,77.24,77.3,77.16,77.16,28800.0,59.0345,59.0803,58.9733,58.9733,28800.0
2013-07-12 12:50:00,77.16,77.31,77.16,77.27,42000.0,58.9733,59.088,58.9733,59.0574,42000.0
2013-07-12 13:00:00,77.27,77.35,77.25,77.3,72100.0,59.0574,59.1185,59.0421,59.0803,72100.0
2013-07-12 13:10:00,77.31,77.48,77.31,77.48,27100.0,59.088,59.2179,59.088,59.2179,27100.0
2013-07-12 13:20:00,77.47,77.59,77.47,77.56,54800.0,59.2103,59.302,59.2103,59.2791,54800.0
2013-07-12 13:30:00,77.55,77.59,77.5,77.55,34500.0,59.2714,59.302,59.2332,59.2714,34500.0
2013-07-12 13:40:00,77.53,77.73,77.53,77.73,61900.0,59.2561,59.409,59.2561,59.409,61900.0
2013-07-12 13:50:00,77.73,77.73,77.54,77.56,42600.0,59.409,59.409,59.2638,59.2791,42600.0
2013-07-12 14:00:00,77.54,77.65,77.53,77.6,73400.0,59.2638,59.3478,59.2561,59.3096,73400.0
2013-07-12 14:10:00,77.59,77.6,77.53,77.59,47500.0,59.302,59.3096,59.2561,59.302,47500.0
2013-07-12 14:20:00,77.6,77.75,77.59,77.72,65700.0,59.3096,59.4243,59.302,59.4013,65700.0
2013-07-12 14:30:00,77.72,77.75,77.63,77.72,48200.0,59.4013,59.4243,59.3326,59.4013,48200.0
2013-07-12 14:40:00,77.73,77.79,77.7,77.79,67600.0,59.409,59.4548,59.3861,59.4548,67600.0
2013-07-12 14:50:00,77.78,77.78,77.6,77.62,61600.0,59.4472,59.4472,59.3096,59.3249,61600.0
2013-07-12 15:00:00,77.62,77.63,77.54,77.54,38400.0,59.3249,59.3326,59.2638,59.2638,38400.0
2013-07-12 15:10:00,77.54,77.55,77.41,77.53,84500.0,59.2638,59.2714,59.1644,59.2561,84500.0
2013-07-12 15:20:00,77.54,77.64,77.51,77.64,55800.0,59.2638,59.3402,59.2408,59.3402,55800.0
2013-07-12 15:30:00,77.64,77.73,77.63,77.64,90200.0,59.3402,59.409,59.3326,59.3402,90200.0
2013-07-12 15:40:00,77.64,77.93,77.64,77.85,167400.0,59.3402,59.5618,59.3402,59.5007,167400.0
2013-07-12 15:50:00,77.86,77.91,77.81,77.83,297200.0,59.5083,59.5466,59.4701,59.4854,297200.0
2013-07-15 09:30:00,76.45,77.72,76.45,76.81,138800.0,58.4307,59.4013,58.4307,58.7058,138800.0
2013-07-15 09:40:00,76.81,76.92,76.53,76.75,114300.0,58.7058,58.7899,58.4918,58.66,114300.0
2013-07-15 09:50:00,76.75,76.81,76.65,76.65,122800.0,58.66,58.7058,58.5835,58.5835,122800.0
2013-07-15 10:00:00,76.69,76.78,76.48,76.64,153900.0,58.6141,58.6829,58.4536,58.5759,153900.0
2013-07-15 10:10:00,76.64,76.73,76.57,76.73,62600.0,58.5759,58.6447,58.5224,58.6447,62600.0
2013-07-15 10:20:00,76.73,76.74,76.52,76.53,49400.0,58.6447,58.6523,58.4842,58.4918,49400.0
2013-07-15 10:30:00,76.53,76.59,76.21,76.39,157600.0,58.4918,58.5377,58.2472,58.3848,157600.0
2013-07-15 10:40:00,76.38,76.39,76.08,76.1,158800.0,58.3772,58.3848,58.1479,58.1632,158800.0
2013-07-15 10:50:00,76.09,76.24,76.09,76.19,86000.0,58.1555,58.2702,58.1555,58.232,86000.0
2013-07-15 11:00:00,76.2,76.22,76.11,76.15,84300.0,58.2396,58.2549,58.1708,58.2014,84300.0
2013-07-15 11:10:00,76.15,76.22,76.12,76.13,74700.0,58.2014,58.2549,58.1785,58.1861,74700.0
2013-07-15 11:20:00,76.14,76.14,76.0,76.02,108400.0,58.1937,58.1937,58.0867,58.102,108400.0
2013-07-15 11:30:00,76.01,76.09,76.0,76.08,84300.0,58.0944,58.1555,58.0867,58.1479,84300.0
2013-07-15 11:40:00,76.08,76.1,75.98,76.0,54000.0,58.1479,58.1632,58.0715,58.0867,54000.0
2013-07-15 11:50:00,76.0,76.08,75.98,76.01,73100.0,58.0867,58.1479,58.0715,58.0944,73100.0
2013-07-15 12:00:00,76.01,76.11,76.0,76.01,85300.0,58.0944,58.1708,58.0867,58.0944,85300.0
2013-07-15 12:10:00,76.01,76.02,75.75,75.76,142600.0,58.0944,58.102,57.8957,57.9033,142600.0
2013-07-15 12:20:00,75.76,75.81,75.72,75.72,70400.0,57.9033,57.9415,57.8727,57.8727,70400.0
2013-07-15 12:30:00,75.74,75.75,75.61,75.63,72300.0,57.888,57.8957,57.7887,57.804,72300.0
2013-07-15 12:40:00,75.62,75.77,75.62,75.7,108600.0,57.7963,57.911,57.7963,57.8575,108600.0
2013-07-15 12:50:00,75.69,75.7,75.46,75.56,86200.0,57.8498,57.8575,57.674,57.7505,86200.0
2013-07-15 13:00:00,75.56,75.63,75.4,75.57,117100.0,57.7505,57.804,57.6282,57.7581,117100.0
2013-07-15 13:10:00,75.56,75.81,75.52,75.81,132200.0,57.7505,57.9415,57.7199,57.9415,132200.0
2013-07-15 13:20:00,75.8,75.88,75.74,75.75,137000.0,57.9339,57.995,57.888,57.8957,137000.0
2013-07-15 13:30:00,75.77,76.01,75.74,75.96,86100.0,57.911,58.0944,57.888,58.0562,86100.0
2013-07-15 13:40:00,75.96,75.97,75.69,75.78,250200.0,58.0562,58.0638,57.8498,57.9186,250200.0
2013-07-15 13:50:00,75.77,75.79,75.67,75.68,72800.0,57.911,57.9262,57.8345,57.8422,72800.0
2013-07-15 14:00:00,75.69,75.78,75.68,75.77,80700.0,57.8498,57.9186,57.8422,57.911,80700.0
2013-07-15 14:10:00,75.77,75.81,75.72,75.77,72100.0,57.911,57.9415,57.8727,57.911,72100.0
2013-07-15 14:20:00,75.77,75.79,75.72,75.77,105600.0,57.911,57.9262,57.8727,57.911,105600.0
2013-07-15 14:30:00,75.77,75.83,75.72,75.8,111500.0,57.911,57.9568,57.8727,57.9339,111500.0
2013-07-15 14:40:00,75.81,76.03,75.81,75.94,110200.0,57.9415,58.1097,57.9415,58.0409,110200.0
2013-07-15 14:50:00,75.94,76.02,75.92,76.02,99600.0,58.0409,58.102,58.0256,58.102,99600.0
2013-07-15 15:00:00,76.01,76.07,75.92,75.94,121500.0,58.0944,58.1402,58.0256,58.0409,121500.0
2013-07-15 15:10:00,75.94,75.99,75.84,75.88,167300.0,58.0409,58.0791,57.9645,57.995,167300.0
2013-07-15 15:20:00,75.88,75.97,75.86,75.95,157600.0,57.995,58.0638,57.9797,58.0485,157600.0
2013-07-15 15:30:00,75.93,76.12,75.91,76.11,269100.0,58.0332,58.1785,58.018,58.1708,269100.0
2013-07-15 15:40:00,76.11,76.17,76.09,76.13,207700.0,58.1708,58.2167,58.1555,58.1861,207700.0
2013-07-15 15:50:00,76.14,76.2,76.11,76.16,275900.0,58.1937,58.2396,58.1708,58.209,275900.0
2013-07-16 09:30:00,75.95,76.44,75.58,75.69,131900.0,58.0485,58.423,57.7657,57.8498,131900.0
2013-07-16 09:40:00,75.7,75.83,75.5,75.79,125300.0,57.8575,57.9568,57.7046,57.9262,125300.0
2013-07-16 09:50:00,75.75,76.0,75.6,75.88,123600.0,57.8957,58.0867,57.781,57.995,123600.0
2013-07-16 10:00:00,75.88,76.11,75.85,76.03,145300.0,57.995,58.1708,57.9721,58.1097,145300.0
2013-07-16 10:10:00,76.03,76.13,75.91,76.07,78000.0,58.1097,58.1861,58.018,58.1402,78000.0
2013-07-16 10:20:00,76.07,76.12,75.91,75.95,51000.0,58.1402,58.1785,58.018,58.0485,51000.0
2013-07-16 10:30:00,75.95,75.97,75.86,75.86,139300.0,58.0485,58.0638,57.9797,57.9797,139300.0
2013-07-16 10:40:00,75.86,75.9,75.74,75.82,33600.0,57.9797,58.0103,57.888,57.9492,33600.0
2013-07-16 10:50:00,75.82,75.85,75.64,75.65,36100.0,57.9492,57.9721,57.8116,57.8192,36100.0
2013-07-16 11:00:00,75.65,75.7,75.52,75.62,121700.0,57.8192,57.8575,57.7199,57.7963,121700.0
2013-07-16 11:10:00,75.63,75.63,75.45,75.63,45200.0,57.804,57.804,57.6664,57.804,45200.0
2013-07-16 11:20:00,75.64,75.67,75.53,75.59,88300.0,57.8116,57.8345,57.7275,57.7734,88300.0
2013-07-16 11:30:00,75.58,75.6,75.42,75.5,123000.0,57.7657,57.781,57.6435,57.7046,123000.0
2013-07-16 11:40:00,75.5,75.6,75.43,75.51,297900.0,57.7046,57.781,57.6511,57.7122,297900.0
2013-07-16 11:50:00,75.52,75.54,75.41,75.43,54100.0,57.7199,57.7352,57.6358,57.6511,54100.0
2013-07-16 12:00:00,75.43,75.44,75.27,75.34,85100.0,57.6511,57.6587,57.5288,57.5823,85100.0
2013-07-16 12:10:00,75.34,75.45,75.3,75.42,101100.0,57.5823,57.6664,57.5517,57.6435,101100.0
2013-07-16 12:20:00,75.43,75.55,75.41,75.52,84600.0,57.6511,57.7428,57.6358,57.7199,84600.0
2013-07-16 12:30:00,75.52,75.55,75.35,75.36,54200.0,57.7199,57.7428,57.59,57.5976,54200.0
2013-07-16 12:40:00,75.36,75.46,75.34,75.41,39600.0,57.5976,57.674,57.5823,57.6358,39600.0
2013-07-16 12:50:00,75.41,75.43,75.31,75.34,73400.0,57.6358,57.6511,57.5594,57.5823,73400.0
2013-07-16 13:00:00,75.34,75.37,75.16,75.21,84500.0,57.5823,57.6052,57.4447,57.4829,84500.0
2013-07-16 13:10:00,75.21,75.29,75.1,75.2,78700.0,57.4829,57.5441,57.3989,57.4753,78700.0
2013-07-16 13:20:00,75.22,75.24,75.17,75.18,54700.0,57.4906,57.5059,57.4524,57.46,54700.0
2013-07-16 13:30:00,75.17,75.22,75.11,75.18,96000.0,57.4524,57.4906,57.4065,57.46,96000.0
2013-07-16 13:40:00,75.19,75.23,75.09,75.09,81000.0,57.4677,57.4982,57.3912,57.3912,81000.0
2013-07-16 13:50:00,75.1,75.1,75.02,75.08,94700.0,57.3989,57.3989,57.3377,57.3836,94700.0
2013-07-16 14:00:00,75.08,75.1,74.87,74.9,164600.0,57.3836,57.3989,57.2231,57.246,164600.0
2013-07-16 14:10:00,74.9,74.95,74.79,74.84,158200.0,57.246,57.2842,57.1619,57.2002,158200.0
2013-07-16 14:20:00,74.84,74.9,74.75,74.78,179200.0,57.2002,57.246,57.1314,57.1543,179200.0
2013-07-16 14:30:00,74.79,74.79,74.44,74.45,222100.0,57.1619,57.1619,56.8944,56.9021,222100.0
2013-07-16 14:40:00,74.44,74.62,74.34,74.61,191100.0,56.8944,57.032,56.818,57.0244,191100.0
2013-07-16 14:50:00,74.62,74.82,74.54,74.81,190900.0,57.032,57.1849,56.9709,57.1772,190900.0
2013-07-16 15:00:00,74.81,74.95,74.66,74.95,335600.0,57.1772,57.2842,57.0626,57.2842,335600.0
2013-07-16 15:10:00,74.95,75.01,74.78,74.81,233700.0,57.2842,57.3301,57.1543,57.1772,233700.0
2013-07-16 15:20:00,74.8,74.89,74.75,74.88,232200.0,57.1696,57.2384,57.1314,57.2307,232200.0
2013-07-16 15:30:00,74.88,74.91,74.76,74.88,235200.0,57.2307,57.2537,57.139,57.2307,235200.0
2013-07-16 15:40:00,74.87,74.88,74.57,74.62,444000.0,57.2231,57.2307,56.9938,57.032,444000.0
2013-07-16 15:50:00,74.63,74.75,74.63,74.72,565500.0,57.0397,57.1314,57.0397,57.1084,565500.0
2013-07-17 09:30:00,72.97,73.24,72.45,72.95,1136700.0,55.7709,55.9773,55.3735,55.7556,1136700.0
2013-07-17 09:40:00,72.99,73.62,72.13,72.8,2030500.0,55.7862,56.2677,55.1289,55.641,2030500.0
2013-07-17 09:50:00,72.84,72.89,71.5,72.06,2846600.0,55.6716,55.7098,54.6474,55.0754,2846600.0
2013-07-17 10:00:00,72.06,73.72,71.92,72.64,2352300.0,55.0754,56.3441,54.9684,55.5187,2352300.0
2013-07-17 10:10:00,72.64,72.66,72.12,72.4,1066000.0,55.5187,55.534,55.1213,55.3353,1066000.0
2013-07-17 10:20:00,72.37,72.59,72.3,72.48,996700.0,55.3123,55.4805,55.2588,55.3964,996700.0
2013-07-17 10:30:00,72.48,73.1,72.44,72.9,1064400.0,55.3964,55.8703,55.3658,55.7174,1064400.0
2013-07-17 10:40:00,72.89,72.95,72.46,72.48,463900.0,55.7098,55.7556,55.3811,55.3964,463900.0
2013-07-17 10:50:00,72.5,72.67,72.42,72.63,581300.0,55.4117,55.5416,55.3506,55.5111,581300.0
2013-07-17 11:00:00,72.64,72.75,72.6,72.69,426400.0,55.5187,55.6028,55.4881,55.5569,426400.0
2013-07-17 11:10:00,72.68,72.99,72.57,72.9,569900.0,55.5493,55.7862,55.4652,55.7174,569900.0
2013-07-17 11:20:00,72.9,73.26,72.87,73.22,402300.0,55.7174,55.9926,55.6945,55.962,402300.0
2013-07-17 11:30:00,73.22,74.2,73.19,73.94,1101500.0,55.962,56.711,55.9391,56.5123,1101500.0
2013-07-17 11:40:00,73.94,73.94,73.7,73.88,384900.0,56.5123,56.5123,56.3289,56.4664,384900.0
2013-07-17 11:50:00,73.87,74.13,73.85,73.94,479700.0,56.4588,56.6575,56.4435,56.5123,479700.0
2013-07-17 12:00:00,73.95,74.18,73.5,74.16,614200.0,56.5199,56.6957,56.176,56.6804,614200.0
2013-07-17 12:10:00,74.16,74.7,73.88,73.9,754900.0,56.6804,57.0932,56.4664,56.4817,754900.0
2013-07-17 12:20:00,73.9,73.95,73.65,73.76,372800.0,56.4817,56.5199,56.2906,56.3747,372800.0
2013-07-17 12:30:00,73.76,73.89,73.6,73.61,246700.0,56.3747,56.4741,56.2524,56.2601,246700.0
2013-07-17 12:40:00,73.61,73.64,73.42,73.49,248000.0,56.2601,56.283,56.1149,56.1684,248000.0
2013-07-17 12:50:00,73.52,73.77,73.48,73.74,225600.0,56.1913,56.3824,56.1607,56.3594,225600.0
2013-07-17 13:00:00,73.72,73.73,73.54,73.69,129500.0,56.3441,56.3518,56.2066,56.3212,129500.0
2013-07-17 13:10:00,73.71,74.03,73.66,74.02,259600.0,56.3365,56.5811,56.2983,56.5734,259600.0
2013-07-17 13:20:00,74.01,74.02,73.71,73.77,145400.0,56.5658,56.5734,56.3365,56.3824,145400.0
2013-07-17 13:30:00,73.77,74.31,73.76,74.26,231200.0,56.3824,56.7951,56.3747,56.7569,231200.0
2013-07-17 13:40:00,74.26,74.43,74.22,74.3,224100.0,56.7569,56.8868,56.7263,56.7874,224100.0
2013-07-17 13:50:00,74.31,74.31,74.15,74.17,118800.0,56.7951,56.7951,56.6728,56.6881,118800.0
2013-07-17 14:00:00,74.17,74.4,74.17,74.33,124700.0,56.6881,56.8639,56.6881,56.8104,124700.0
2013-07-17 14:10:00,74.33,74.38,74.2,74.2,251700.0,56.8104,56.8486,56.711,56.711,251700.0
2013-07-17 14:20:00,74.21,74.29,74.16,74.29,120000.0,56.7186,56.7798,56.6804,56.7798,120000.0
2013-07-17 14:30:00,74.29,74.36,74.21,74.35,107600.0,56.7798,56.8333,56.7186,56.8257,107600.0
2013-07-17 14:40:00,74.34,74.36,74.11,74.18,176500.0,56.818,56.8333,56.6422,56.6957,176500.0
2013-07-17 14:50:00,74.18,74.19,73.99,74.05,226700.0,56.6957,56.7034,56.5505,56.5964,226700.0
2013-07-17 15:00:00,74.06,74.19,73.99,74.09,269300.0,56.604,56.7034,56.5505,56.6269,269300.0
2013-07-17 15:10:00,74.08,74.13,73.91,74.0,266300.0,56.6193,56.6575,56.4894,56.5581,266300.0
2013-07-17 15:20:00,73.99,74.0,73.66,73.74,324800.0,56.5505,56.5581,56.2983,56.3594,324800.0
2013-07-17 15:30:00,73.74,73.88,73.63,73.66,363100.0,56.3594,56.4664,56.2754,56.2983,363100.0
2013-07-17 15:40:00,73.65,73.82,73.52,73.59,430900.0,56.2906,56.4206,56.1913,56.2448,430900.0
2013-07-17 15:50:00,73.6,73.92,73.59,73.88,813800.0,56.2524,56.497,56.2448,56.4664,813800.0
2013-07-18 09:30:00,74.5,74.67,74.07,74.6,828900.0,56.9403,57.0702,56.6116,57.0167,828900.0
2013-07-18 09:40:00,74.56,74.85,74.5,74.73,310000.0,56.9862,57.2078,56.9403,57.1161,310000.0
2013-07-18 09:50:00,74.79,74.93,74.69,74.84,129400.0,57.1619,57.2689,57.0855,57.2002,129400.0
2013-07-18 10:00:00,74.84,75.01,74.78,74.84,331700.0,57.2002,57.3301,57.1543,57.2002,331700.0
2013-07-18 10:10:00,74.85,74.99,74.81,74.92,177300.0,57.2078,57.3148,57.1772,57.2613,177300.0
2013-07-18 10:20:00,74.92,75.08,74.88,75.02,244900.0,57.2613,57.3836,57.2307,57.3377,244900.0
2013-07-18 10:30:00,75.05,75.26,75.0,75.04,228700.0,57.3607,57.5212,57.3224,57.353,228700.0
2013-07-18 10:40:00,75.04,75.15,74.97,75.09,64100.0,57.353,57.4371,57.2995,57.3912,64100.0
2013-07-18 10:50:00,75.11,75.25,75.05,75.23,75500.0,57.4065,57.5135,57.3607,57.4982,75500.0
2013-07-18 11:00:00,75.24,75.32,75.16,75.19,97000.0,57.5059,57.567,57.4447,57.4677,97000.0
2013-07-18 11:10:00,75.2,75.2,74.9,74.9,105300.0,57.4753,57.4753,57.246,57.246,105300.0
2013-07-18 11:20:00,74.92,74.97,74.82,74.84,64900.0,57.2613,57.2995,57.1849,57.2002,64900.0
2013-07-18 11:30:00,74.82,74.94,74.79,74.9,80800.0,57.1849,57.2766,57.1619,57.246,80800.0
2013-07-18 11:40:00,74.9,74.92,74.71,74.72,109500.0,57.246,57.2613,57.1008,57.1084,109500.0
2013-07-18 11:50:00,74.73,74.8,74.64,74.76,59800.0,57.1161,57.1696,57.0473,57.139,59800.0
2013-07-18 12:00:00,74.76,74.8,74.56,74.65,283600.0,57.139,57.1696,56.9862,57.0549,283600.0
2013-07-18 12:10:00,74.66,74.7,74.61,74.63,28900.0,57.0626,57.0932,57.0244,57.0397,28900.0
2013-07-18 12:20:00,74.63,74.63,74.4,74.4,110100.0,57.0397,57.0397,56.8639,56.8639,110100.0
2013-07-18 12:30:00,74.4,74.44,74.27,74.34,264800.0,56.8639,56.8944,56.7645,56.818,264800.0
2013-07-18 12:40:00,74.34,74.34,74.18,74.29,89100.0,56.818,56.818,56.6957,56.7798,89100.0
2013-07-18 12:50:00,74.33,74.35,74.26,74.35,62600.0,56.8104,56.8257,56.7569,56.8257,62600.0
2013-07-18 13:00:00,74.35,74.53,74.33,74.48,112400.0,56.8257,56.9632,56.8104,56.925,112400.0
2013-07-18 13:10:00,74.49,74.62,74.47,74.51,61800.0,56.9327,57.032,56.9174,56.9479,61800.0
2013-07-18 13:20:00,74.5,74.56,74.45,74.56,84000.0,56.9403,56.9862,56.9021,56.9862,84000.0
2013-07-18 13:30:00,74.55,74.64,74.54,74.6,186500.0,56.9785,57.0473,56.9709,57.0167,186500.0
2013-07-18 13:40:00,74.58,74.6,74.48,74.49,90600.0,57.0014,57.0167,56.925,56.9327,90600.0
2013-07-18 13:50:00,74.48,74.56,74.37,74.54,58000.0,56.925,56.9862,56.8409,56.9709,58000.0
2013-07-18 14:00:00,74.55,74.73,74.49,74.57,157200.0,56.9785,57.1161,56.9327,56.9938,157200.0
2013-07-18 14:10:00,74.57,74.86,74.57,74.79,105600.0,56.9938,57.2154,56.9938,57.1619,105600.0
2013-07-18 14:20:00,74.77,74.83,74.65,74.68,103400.0,57.1467,57.1925,57.0549,57.0779,103400.0
2013-07-18 14:30:00,74.68,74.77,74.61,74.73,115900.0,57.0779,57.1467,57.0244,57.1161,115900.0
2013-07-18 14:40:00,74.74,74.83,74.66,74.83,100100.0,57.1237,57.1925,57.0626,57.1925,100100.0
2013-07-18 14:50:00,74.83,74.88,74.74,74.85,102000.0,57.1925,57.2307,57.1237,57.2078,102000.0
2013-07-18 15:00:00,74.85,74.87,74.69,74.77,98200.0,57.2078,57.2231,57.0855,57.1467,98200.0
2013-07-18 15:10:00,74.78,74.78,74.64,74.64,91100.0,57.1543,57.1543,57.0473,57.0473,91100.0
2013-07-18 15:20:00,74.64,74.69,74.56,74.59,83500.0,57.0473,57.0855,56.9862,57.0091,83500.0
2013-07-18 15:30:00,74.6,74.6,74.49,74.52,139200.0,57.0167,57.0167,56.9327,56.9556,139200.0
2013-07-18 15:40:00,74.52,74.62,74.39,74.57,198000.0,56.9556,57.032,56.8562,56.9938,198000.0
2013-07-18 15:50:00,74.55,74.59,74.39,74.45,367300.0,56.9785,57.0091,56.8562,56.9021,367300.0
2013-07-19 09:30:00,74.62,74.85,74.39,74.67,307900.0,57.032,57.2078,56.8562,57.0702,307900.0
2013-07-19 09:40:00,74.64,74.85,74.61,74.68,80300.0,57.0473,57.2078,57.0244,57.0779,80300.0
2013-07-19 09:50:00,74.68,74.68,74.37,74.47,121100.0,57.0779,57.0779,56.8409,56.9174,121100.0
2013-07-19 10:00:00,74.47,74.57,74.4,74.45,107900.0,56.9174,56.9938,56.8639,56.9021,107900.0
2013-07-19 10:10:00,74.44,74.65,74.4,74.43,84500.0,56.8944,57.0549,56.8639,56.8868,84500.0
2013-07-19 10:20:00,74.42,74.47,74.34,74.47,89600.0,56.8792,56.9174,56.818,56.9174,89600.0
2013-07-19 10:30:00,74.47,74.68,74.46,74.6,57200.0,56.9174,57.0779,56.9097,57.0167,57200.0
2013-07-19 10:40:00,74.61,74.72,74.6,74.65,44200.0,57.0244,57.1084,57.0167,57.0549,44200.0
2013-07-19 10:50:00,74.66,74.67,74.57,74.6,47900.0,57.0626,57.0702,56.9938,57.0167,47900.0
2013-07-19 11:00:00,74.59,74.71,74.59,74.7,62900.0,57.0091,57.1008,57.0091,57.0932,62900.0
2013-07-19 11:10:00,74.7,74.87,74.69,74.81,62500.0,57.0932,57.2231,57.0855,57.1772,62500.0
2013-07-19 11:20:00,74.81,74.84,74.7,74.77,76900.0,57.1772,57.2002,57.0932,57.1467,76900.0
2013-07-19 11:30:00,74.78,74.79,74.66,74.74,74200.0,57.1543,57.1619,57.0626,57.1237,74200.0
2013-07-19 11:40:00,74.72,74.8,74.72,74.76,55200.0,57.1084,57.1696,57.1084,57.139,55200.0
2013-07-19 11:50:00,74.77,74.91,74.72,74.9,110900.0,57.1467,57.2537,57.1084,57.246,110900.0
2013-07-19 12:00:00,74.9,74.91,74.72,74.84,140900.0,57.246,57.2537,57.1084,57.2002,140900.0
2013-07-19 12:10:00,74.84,74.85,74.77,74.8,59000.0,57.2002,57.2078,57.1467,57.1696,59000.0
2013-07-19 12:20:00,74.79,74.82,74.69,74.8,105100.0,57.1619,57.1849,57.0855,57.1696,105100.0
2013-07-19 12:30:00,74.8,74.81,74.67,74.8,50400.0,57.1696,57.1772,57.0702,57.1696,50400.0
2013-07-19 12:40:00,74.81,74.9,74.81,74.88,56900.0,57.1772,57.246,57.1772,57.2307,56900.0
2013-07-19 12:50:00,74.88,74.89,74.75,74.81,100100.0,57.2307,57.2384,57.1314,57.1772,100100.0
2013-07-19 13:00:00,74.81,74.97,74.75,74.89,107400.0,57.1772,57.2995,57.1314,57.2384,107400.0
2013-07-19 13:10:00,74.91,74.95,74.84,74.92,56800.0,57.2537,57.2842,57.2002,57.2613,56800.0
2013-07-19 13:20:00,74.91,74.94,74.83,74.83,39500.0,57.2537,57.2766,57.1925,57.1925,39500.0
2013-07-19 13:30:00,74.83,74.89,74.79,74.84,43000.0,57.1925,57.2384,57.1619,57.2002,43000.0
2013-07-19 13:40:00,74.84,74.9,74.82,74.9,27600.0,57.2002,57.246,57.1849,57.246,27600.0
2013-07-19 13:50:00,74.91,74.99,74.91,74.98,50300.0,57.2537,57.3148,57.2537,57.3072,50300.0
2013-07-19 14:00:00,74.98,74.98,74.87,74.93,69300.0,57.3072,57.3072,57.2231,57.2689,69300.0
2013-07-19 14:10:00,74.94,74.99,74.94,74.96,38300.0,57.2766,57.3148,57.2766,57.2919,38300.0
2013-07-19 14:20:00,74.96,74.99,74.94,74.96,46900.0,57.2919,57.3148,57.2766,57.2919,46900.0
2013-07-19 14:30:00,74.96,74.97,74.9,74.91,54500.0,57.2919,57.2995,57.246,57.2537,54500.0
2013-07-19 14:40:00,74.9,74.97,74.89,74.95,61500.0,57.246,57.2995,57.2384,57.2842,61500.0
2013-07-19 14:50:00,74.95,74.99,74.92,74.93,91100.0,57.2842,57.3148,57.2613,57.2689,91100.0
2013-07-19 15:00:00,74.93,74.97,74.91,74.93,68200.0,57.2689,57.2995,57.2537,57.2689,68200.0
2013-07-19 15:10:00,74.93,74.96,74.9,74.9,59300.0,57.2689,57.2919,57.246,57.246,59300.0
2013-07-19 15:20:00,74.9,75.04,74.89,75.0,147600.0,57.246,57.353,57.2384,57.3224,147600.0
2013-07-19 15:30:00,74.99,75.0,74.96,74.99,154900.0,57.3148,57.3224,57.2919,57.3148,154900.0
2013-07-19 15:40:00,74.99,75.02,74.97,74.99,174000.0,57.3148,57.3377,57.2995,57.3148,174000.0
2013-07-19 15:50:00,74.99,75.16,74.98,75.14,649000.0,57.3148,57.4447,57.3072,57.4294,649000.0
2013-07-22 09:30:00,75.15,75.26,74.91,74.96,85200.0,57.4371,57.5212,57.2537,57.2919,85200.0
2013-07-22 09:40:00,74.96,74.99,74.64,74.68,55400.0,57.2919,57.3148,57.0473,57.0779,55400.0
2013-07-22 09:50:00,74.67,74.75,74.45,74.51,101300.0,57.0702,57.1314,56.9021,56.9479,101300.0
2013-07-22 10:00:00,74.51,74.66,74.47,74.64,166500.0,56.9479,57.0626,56.9174,57.0473,166500.0
2013-07-22 10:10:00,74.65,74.65,74.49,74.52,121800.0,57.0549,57.0549,56.9327,56.9556,121800.0
2013-07-22 10:20:00,74.53,74.54,74.36,74.36,78700.0,56.9632,56.9709,56.8333,56.8333,78700.0
2013-07-22 10:30:00,74.35,74.39,74.26,74.29,88200.0,56.8257,56.8562,56.7569,56.7798,88200.0
2013-07-22 10:40:00,74.28,74.42,74.26,74.32,74100.0,56.7722,56.8792,56.7569,56.8027,74100.0
2013-07-22 10:50:00,74.31,74.32,74.19,74.24,105900.0,56.7951,56.8027,56.7034,56.7416,105900.0
2013-07-22 11:00:00,74.24,74.39,74.23,74.3,68100.0,56.7416,56.8562,56.7339,56.7874,68100.0
2013-07-22 11:10:00,74.31,74.33,74.17,74.2,64800.0,56.7951,56.8104,56.6881,56.711,64800.0
2013-07-22 11:20:00,74.2,74.25,74.13,74.25,98900.0,56.711,56.7492,56.6575,56.7492,98900.0
2013-07-22 11:30:00,74.24,74.3,74.23,74.27,60500.0,56.7416,56.7874,56.7339,56.7645,60500.0
2013-07-22 11:40:00,74.27,74.28,74.08,74.14,68600.0,56.7645,56.7722,56.6193,56.6651,68600.0
2013-07-22 11:50:00,74.14,74.17,73.94,74.04,134900.0,56.6651,56.6881,56.5123,56.5887,134900.0
2013-07-22 12:00:00,74.05,74.07,73.99,74.0,56600.0,56.5964,56.6116,56.5505,56.5581,56600.0
2013-07-22 12:10:00,74.0,74.12,73.98,74.09,58300.0,56.5581,56.6499,56.5429,56.6269,58300.0
2013-07-22 12:20:00,74.1,74.1,74.0,74.04,42600.0,56.6346,56.6346,56.5581,56.5887,42600.0
2013-07-22 12:30:00,74.04,74.05,74.0,74.02,38200.0,56.5887,56.5964,56.5581,56.5734,38200.0
2013-07-22 12:40:00,74.02,74.03,73.92,73.94,62900.0,56.5734,56.5811,56.497,56.5123,62900.0
2013-07-22 12:50:00,73.93,73.97,73.9,73.9,53900.0,56.5046,56.5352,56.4817,56.4817,53900.0
2013-07-22 13:00:00,73.91,73.97,73.87,73.87,59300.0,56.4894,56.5352,56.4588,56.4588,59300.0
2013-07-22 13:10:00,73.87,73.88,73.72,73.75,77700.0,56.4588,56.4664,56.3441,56.3671,77700.0
2013-07-22 13:20:00,73.74,73.75,73.6,73.6,68000.0,56.3594,56.3671,56.2524,56.2524,68000.0
2013-07-22 13:30:00,73.61,73.9,73.61,73.89,82100.0,56.2601,56.4817,56.2601,56.4741,82100.0
2013-07-22 13:40:00,73.89,74.01,73.84,73.85,82700.0,56.4741,56.5658,56.4359,56.4435,82700.0
2013-07-22 13:50:00,73.85,73.94,73.84,73.87,45900.0,56.4435,56.5123,56.4359,56.4588,45900.0
2013-07-22 14:00:00,73.88,73.92,73.82,73.83,64000.0,56.4664,56.497,56.4206,56.4282,64000.0
2013-07-22 14:10:00,73.82,73.87,73.67,73.75,87100.0,56.4206,56.4588,56.3059,56.3671,87100.0
2013-07-22 14:20:00,73.75,73.86,73.74,73.84,31900.0,56.3671,56.4511,56.3594,56.4359,31900.0
2013-07-22 14:30:00,73.85,73.96,73.84,73.95,41300.0,56.4435,56.5276,56.4359,56.5199,41300.0
2013-07-22 14:40:00,73.94,74.03,73.94,74.0,53700.0,56.5123,56.5811,56.5123,56.5581,53700.0
2013-07-22 14:50:00,74.0,74.03,73.94,73.97,62100.0,56.5581,56.5811,56.5123,56.5352,62100.0
2013-07-22 15:00:00,73.98,74.01,73.9,73.98,63000.0,56.5429,56.5658,56.4817,56.5429,63000.0
2013-07-22 15:10:00,73.98,74.0,73.94,73.96,41200.0,56.5429,56.5581,56.5123,56.5276,41200.0
2013-07-22 15:20:00,73.97,74.01,73.91,74.01,59300.0,56.5352,56.5658,56.4894,56.5658,59300.0
2013-07-22 15:30:00,74.0,74.08,73.95,73.98,142600.0,56.5581,56.6193,56.5199,56.5429,142600.0
2013-07-22 15:40:00,73.99,74.2,73.98,74.2,256300.0,56.5505,56.711,56.5429,56.711,256300.0
2013-07-22 15:50:00,74.2,74.34,74.16,74.33,377600.0,56.711,56.818,56.6804,56.8104,377600.0
2013-07-23 09:30:00,74.63,74.64,74.1,74.22,100300.0,57.0397,57.0473,56.6346,56.7263,100300.0
2013-07-23 09:40:00,74.22,74.64,74.19,74.5,146800.0,56.7263,57.0473,56.7034,56.9403,146800.0
2013-07-23 09:50:00,74.52,74.58,74.49,74.52,141900.0,56.9556,57.0014,56.9327,56.9556,141900.0
2013-07-23 10:00:00,74.52,74.55,74.42,74.49,171800.0,56.9556,56.9785,56.8792,56.9327,171800.0
2013-07-23 10:10:00,74.46,74.55,74.44,74.5,114400.0,56.9097,56.9785,56.8944,56.9403,114400.0
2013-07-23 10:20:00,74.51,74.56,74.49,74.5,79400.0,56.9479,56.9862,56.9327,56.9403,79400.0
2013-07-23 10:30:00,74.5,74.71,74.5,74.56,103700.0,56.9403,57.1008,56.9403,56.9862,103700.0
2013-07-23 10:40:00,74.55,74.68,74.53,74.62,50800.0,56.9785,57.0779,56.9632,57.032,50800.0
2013-07-23 10:50:00,74.61,74.65,74.5,74.51,111000.0,57.0244,57.0549,56.9403,56.9479,111000.0
2013-07-23 11:00:00,74.51,74.57,74.44,74.57,103600.0,56.9479,56.9938,56.8944,56.9938,103600.0
2013-07-23 11:10:00,74.57,74.6,74.5,74.52,40600.0,56.9938,57.0167,56.9403,56.9556,40600.0
2013-07-23 11:20:00,74.52,74.64,74.5,74.53,37700.0,56.9556,57.0473,56.9403,56.9632,37700.0
2013-07-23 11:30:00,74.56,74.59,74.5,74.56,24900.0,56.9862,57.0091,56.9403,56.9862,24900.0
2013-07-23 11:40:00,74.58,74.62,74.53,74.62,25000.0,57.0014,57.032,56.9632,57.032,25000.0
2013-07-23 11:50:00,74.63,74.63,74.55,74.58,26600.0,57.0397,57.0397,56.9785,57.0014,26600.0
2013-07-23 12:00:00,74.57,74.62,74.53,74.61,64800.0,56.9938,57.032,56.9632,57.0244,64800.0
2013-07-23 12:10:00,74.6,74.66,74.54,74.65,81100.0,57.0167,57.0626,56.9709,57.0549,81100.0
2013-07-23 12:20:00,74.65,74.79,74.64,74.7,33500.0,57.0549,57.1619,57.0473,57.0932,33500.0
2013-07-23 12:30:00,74.69,74.8,74.68,74.8,48900.0,57.0855,57.1696,57.0779,57.1696,48900.0
2013-07-23 12:40:00,74.79,74.89,74.78,74.86,25500.0,57.1619,57.2384,57.1543,57.2154,25500.0
2013-07-23 12:50:00,74.85,74.93,74.85,74.9,45900.0,57.2078,57.2689,57.2078,57.246,45900.0
2013-07-23 13:00:00,74.89,75.01,74.88,74.97,76800.0,57.2384,57.3301,57.2307,57.2995,76800.0
2013-07-23 13:10:00,74.96,74.96,74.84,74.89,42300.0,57.2919,57.2919,57.2002,57.2384,42300.0
2013-07-23 13:20:00,74.9,74.92,74.8,74.87,45600.0,57.246,57.2613,57.1696,57.2231,45600.0
2013-07-23 13:30:00,74.86,74.94,74.83,74.92,64600.0,57.2154,57.2766,57.1925,57.2613,64600.0
2013-07-23 13:40:00,74.92,74.92,74.81,74.81,54500.0,57.2613,57.2613,57.1772,57.1772,54500.0
2013-07-23 13:50:00,74.82,74.91,74.82,74.84,99400.0,57.1849,57.2537,57.1849,57.2002,99400.0
2013-07-23 14:00:00,74.85,74.86,74.76,74.83,100100.0,57.2078,57.2154,57.139,57.1925,100100.0
2013-07-23 14:10:00,74.82,74.91,74.78,74.86,104400.0,57.1849,57.2537,57.1543,57.2154,104400.0
2013-07-23 14:20:00,74.86,74.92,74.85,74.91,48400.0,57.2154,57.2613,57.2078,57.2537,48400.0
2013-07-23 14:30:00,74.91,74.91,74.86,74.89,89700.0,57.2537,57.2537,57.2154,57.2384,89700.0
2013-07-23 14:40:00,74.89,75.0,74.88,74.97,42000.0,57.2384,57.3224,57.2307,57.2995,42000.0
2013-07-23 14:50:00,74.97,75.01,74.95,74.98,43900.0,57.2995,57.3301,57.2842,57.3072,43900.0
2013-07-23 15:00:00,74.98,75.0,74.87,74.9,49600.0,57.3072,57.3224,57.2231,57.246,49600.0
2013-07-23 15:10:00,74.9,74.91,74.85,74.91,132400.0,57.246,57.2537,57.2078,57.2537,132400.0
2013-07-23 15:20:00,74.91,75.01,74.78,74.84,126900.0,57.2537,57.3301,57.1543,57.2002,126900.0
2013-07-23 15:30:00,74.84,74.85,74.74,74.74,100300.0,57.2002,57.2078,57.1237,57.1237,100300.0
2013-07-23 15:40:00,74.75,74.77,74.65,74.66,119100.0,57.1314,57.1467,57.0549,57.0626,119100.0
2013-07-23 15:50:00,74.66,74.77,74.66,74.74,127700.0,57.0626,57.1467,57.0626,57.1237,127700.0
2013-07-24 09:30:00,74.78,74.8,74.0,74.2,105400.0,57.1543,57.1696,56.5581,56.711,105400.0
2013-07-24 09:40:00,74.2,74.28,73.7,73.8,96400.0,56.711,56.7722,56.3289,56.4053,96400.0
2013-07-24 09:50:00,73.82,74.12,73.78,74.12,141200.0,56.4206,56.6499,56.39,56.6499,141200.0
2013-07-24 10:00:00,74.12,74.12,73.94,74.03,119600.0,56.6499,56.6499,56.5123,56.5811,119600.0
2013-07-24 10:10:00,74.03,74.1,73.95,74.1,88700.0,56.5811,56.6346,56.5199,56.6346,88700.0
2013-07-24 10:20:00,74.07,74.07,73.92,73.99,107300.0,56.6116,56.6116,56.497,56.5505,107300.0
2013-07-24 10:30:00,73.99,74.1,73.89,74.0,137000.0,56.5505,56.6346,56.4741,56.5581,137000.0
2013-07-24 10:40:00,74.0,74.05,73.93,73.99,103900.0,56.5581,56.5964,56.5046,56.5505,103900.0
2013-07-24 10:50:00,73.99,74.06,73.91,73.92,89600.0,56.5505,56.604,56.4894,56.497,89600.0
2013-07-24 11:00:00,73.91,74.01,73.91,73.97,78400.0,56.4894,56.5658,56.4894,56.5352,78400.0
2013-07-24 11:10:00,73.99,74.01,73.94,73.96,83000.0,56.5505,56.5658,56.5123,56.5276,83000.0
2013-07-24 11:20:00,73.96,73.99,73.91,73.93,90600.0,56.5276,56.5505,56.4894,56.5046,90600.0
2013-07-24 11:30:00,73.93,73.97,73.85,73.85,81100.0,56.5046,56.5352,56.4435,56.4435,81100.0
2013-07-24 11:40:00,73.84,73.91,73.84,73.86,67800.0,56.4359,56.4894,56.4359,56.4511,67800.0
2013-07-24 11:50:00,73.85,73.89,73.8,73.81,72400.0,56.4435,56.4741,56.4053,56.4129,72400.0
2013-07-24 12:00:00,73.8,73.91,73.79,73.82,84200.0,56.4053,56.4894,56.3976,56.4206,84200.0
2013-07-24 12:10:00,73.8,73.82,73.76,73.81,48200.0,56.4053,56.4206,56.3747,56.4129,48200.0
2013-07-24 12:20:00,73.78,73.88,73.77,73.87,67300.0,56.39,56.4664,56.3824,56.4588,67300.0
2013-07-24 12:30:00,73.86,73.88,73.78,73.82,99300.0,56.4511,56.4664,56.39,56.4206,99300.0
2013-07-24 12:40:00,73.82,73.87,73.76,73.8,46300.0,56.4206,56.4588,56.3747,56.4053,46300.0
2013-07-24 12:50:00,73.8,73.83,73.75,73.75,88600.0,56.4053,56.4282,56.3671,56.3671,88600.0
2013-07-24 13:00:00,73.76,73.8,73.7,73.7,126300.0,56.3747,56.4053,56.3289,56.3289,126300.0
2013-07-24 13:10:00,73.7,73.73,73.65,73.69,72300.0,56.3289,56.3518,56.2906,56.3212,72300.0
2013-07-24 13:20:00,73.7,73.72,73.66,73.7,34600.0,56.3289,56.3441,56.2983,56.3289,34600.0
2013-07-24 13:30:00,73.69,73.69,73.59,73.66,72900.0,56.3212,56.3212,56.2448,56.2983,72900.0
2013-07-24 13:40:00,73.66,73.78,73.66,73.74,36400.0,56.2983,56.39,56.2983,56.3594,36400.0
2013-07-24 13:50:00,73.75,73.75,73.65,73.68,59000.0,56.3671,56.3671,56.2906,56.3136,59000.0
2013-07-24 14:00:00,73.68,73.81,73.67,73.81,34700.0,56.3136,56.4129,56.3059,56.4129,34700.0
2013-07-24 14:10:00,73.82,73.83,73.74,73.76,56900.0,56.4206,56.4282,56.3594,56.3747,56900.0
2013-07-24 14:20:00,73.75,73.9,73.75,73.87,66300.0,56.3671,56.4817,56.3671,56.4588,66300.0
2013-07-24 14:30:00,73.88,74.05,73.88,74.05,52100.0,56.4664,56.5964,56.4664,56.5964,52100.0
2013-07-24 14:40:00,74.04,74.16,73.99,74.16,37500.0,56.5887,56.6804,56.5505,56.6804,37500.0
2013-07-24 14:50:00,74.16,74.18,74.03,74.04,58100.0,56.6804,56.6957,56.5811,56.5887,58100.0
2013-07-24 15:00:00,74.02,74.04,73.8,73.89,40300.0,56.5734,56.5887,56.4053,56.4741,40300.0
2013-07-24 15:10:00,73.87,73.92,73.81,73.85,60300.0,56.4588,56.497,56.4129,56.4435,60300.0
2013-07-24 15:20:00,73.85,73.97,73.85,73.91,60400.0,56.4435,56.5352,56.4435,56.4894,60400.0
2013-07-24 15:30:00,73.91,73.97,73.91,73.95,117600.0,56.4894,56.5352,56.4894,56.5199,117600.0
2013-07-24 15:40:00,73.95,74.02,73.94,73.99,116700.0,56.5199,56.5734,56.5123,56.5505,116700.0
2013-07-24 15:50:00,73.99,74.03,73.88,73.94,227000.0,56.5505,56.5811,56.4664,56.5123,227000.0
2013-07-25 09:30:00,73.34,73.49,73.1,73.31,255600.0,56.0537,56.1684,55.8703,56.0308,255600.0
2013-07-25 09:40:00,73.31,73.51,73.26,73.37,124800.0,56.0308,56.1836,55.9926,56.0766,124800.0
2013-07-25 09:50:00,73.37,73.38,72.88,72.89,169500.0,56.0766,56.0843,55.7021,55.7098,169500.0
2013-07-25 10:00:00,72.94,73.13,72.79,72.83,184700.0,55.748,55.8932,55.6333,55.6639,184700.0
2013-07-25 10:10:00,72.84,73.11,72.79,72.97,142600.0,55.6716,55.8779,55.6333,55.7709,142600.0
2013-07-25 10:20:00,72.99,73.09,72.79,72.8,65800.0,55.7862,55.8626,55.6333,55.641,65800.0
2013-07-25 10:30:00,72.81,72.96,72.79,72.91,134100.0,55.6486,55.7633,55.6333,55.7251,134100.0
2013-07-25 10:40:00,72.91,72.91,72.55,72.62,107100.0,55.7251,55.7251,55.4499,55.5034,107100.0
2013-07-25 10:50:00,72.62,72.78,72.57,72.6,89200.0,55.5034,55.6257,55.4652,55.4881,89200.0
2013-07-25 11:00:00,72.6,72.64,72.47,72.48,133500.0,55.4881,55.5187,55.3888,55.3964,133500.0
2013-07-25 11:10:00,72.48,72.49,72.27,72.31,114300.0,55.3964,55.4041,55.2359,55.2665,114300.0
2013-07-25 11:20:00,72.31,72.32,72.23,72.27,113300.0,55.2665,55.2741,55.2053,55.2359,113300.0
2013-07-25 11:30:00,72.28,72.4,72.23,72.39,113300.0,55.2436,55.3353,55.2053,55.3276,113300.0
2013-07-25 11:40:00,72.36,72.63,72.34,72.6,61700.0,55.3047,55.5111,55.2894,55.4881,61700.0
2013-07-25 11:50:00,72.59,72.62,72.54,72.58,62100.0,55.4805,55.5034,55.4423,55.4728,62100.0
2013-07-25 12:00:00,72.59,72.63,72.55,72.57,54100.0,55.4805,55.5111,55.4499,55.4652,54100.0
2013-07-25 12:10:00,72.59,72.62,72.5,72.56,40700.0,55.4805,55.5034,55.4117,55.4576,40700.0
2013-07-25 12:20:00,72.57,72.6,72.44,72.44,57700.0,55.4652,55.4881,55.3658,55.3658,57700.0
2013-07-25 12:30:00,72.46,72.6,72.46,72.57,56400.0,55.3811,55.4881,55.3811,55.4652,56400.0
2013-07-25 12:40:00,72.58,72.6,72.46,72.48,79000.0,55.4728,55.4881,55.3811,55.3964,79000.0
2013-07-25 12:50:00,72.48,72.52,72.42,72.42,80800.0,55.3964,55.427,55.3506,55.3506,80800.0
2013-07-25 13:00:00,72.44,72.46,72.26,72.29,63300.0,55.3658,55.3811,55.2283,55.2512,63300.0
2013-07-25 13:10:00,72.29,72.33,72.25,72.31,78400.0,55.2512,55.2818,55.2206,55.2665,78400.0
2013-07-25 13:20:00,72.33,72.51,72.3,72.5,34300.0,55.2818,55.4193,55.2588,55.4117,34300.0
2013-07-25 13:30:00,72.5,72.53,72.44,72.45,79100.0,55.4117,55.4346,55.3658,55.3735,79100.0
2013-07-25 13:40:00,72.46,72.5,72.41,72.5,43100.0,55.3811,55.4117,55.3429,55.4117,43100.0
2013-07-25 13:50:00,72.5,72.52,72.31,72.35,64400.0,55.4117,55.427,55.2665,55.2971,64400.0
2013-07-25 14:00:00,72.35,72.51,72.33,72.39,66100.0,55.2971,55.4193,55.2818,55.3276,66100.0
2013-07-25 14:10:00,72.4,72.52,72.39,72.46,82100.0,55.3353,55.427,55.3276,55.3811,82100.0
2013-07-25 14:20:00,72.46,72.51,72.34,72.37,63400.0,55.3811,55.4193,55.2894,55.3123,63400.0
2013-07-25 14:30:00,72.37,72.4,72.27,72.3,44800.0,55.3123,55.3353,55.2359,55.2588,44800.0
2013-07-25 14:40:00,72.3,72.3,72.11,72.13,86500.0,55.2588,55.2588,55.1136,55.1289,86500.0
2013-07-25 14:50:00,72.13,72.2,72.1,72.1,84900.0,55.1289,55.1824,55.106,55.106,84900.0
2013-07-25 15:00:00,72.11,72.26,72.09,72.2,100200.0,55.1136,55.2283,55.0983,55.1824,100200.0
2013-07-25 15:10:00,72.2,72.31,72.18,72.24,81800.0,55.1824,55.2665,55.1671,55.213,81800.0
2013-07-25 15:20:00,72.25,72.44,72.24,72.33,97500.0,55.2206,55.3658,55.213,55.2818,97500.0
2013-07-25 15:30:00,72.33,72.44,72.3,72.39,105500.0,55.2818,55.3658,55.2588,55.3276,105500.0
2013-07-25 15:40:00,72.38,72.42,72.31,72.42,192500.0,55.32,55.3506,55.2665,55.3506,192500.0
2013-07-25 15:50:00,72.41,72.42,72.3,72.32,322700.0,55.3429,55.3506,55.2588,55.2741,322700.0
2013-07-26 09:30:00,72.2,72.39,72.03,72.09,128800.0,55.1824,55.3276,55.0525,55.0983,128800.0
2013-07-26 09:40:00,72.04,72.45,72.03,72.2,86100.0,55.0601,55.3735,55.0525,55.1824,86100.0
2013-07-26 09:50:00,72.25,72.51,72.18,72.48,56900.0,55.2206,55.4193,55.1671,55.3964,56900.0
2013-07-26 10:00:00,72.48,72.65,72.39,72.46,74600.0,55.3964,55.5263,55.3276,55.3811,74600.0
2013-07-26 10:10:00,72.43,72.61,72.36,72.55,69800.0,55.3582,55.4958,55.3047,55.4499,69800.0
2013-07-26 10:20:00,72.55,72.61,72.39,72.42,49000.0,55.4499,55.4958,55.3276,55.3506,49000.0
2013-07-26 10:30:00,72.42,72.52,72.38,72.49,67900.0,55.3506,55.427,55.32,55.4041,67900.0
2013-07-26 10:40:00,72.48,72.55,72.35,72.43,81300.0,55.3964,55.4499,55.2971,55.3582,81300.0
2013-07-26 10:50:00,72.43,72.45,72.25,72.3,68500.0,55.3582,55.3735,55.2206,55.2588,68500.0
2013-07-26 11:00:00,72.31,72.38,72.15,72.31,73000.0,55.2665,55.32,55.1442,55.2665,73000.0
2013-07-26 11:10:00,72.32,72.33,72.21,72.31,41700.0,55.2741,55.2818,55.1901,55.2665,41700.0
2013-07-26 11:20:00,72.31,72.32,72.2,72.22,48600.0,55.2665,55.2741,55.1824,55.1977,48600.0
2013-07-26 11:30:00,72.23,72.31,72.16,72.28,28100.0,55.2053,55.2665,55.1518,55.2436,28100.0
2013-07-26 11:40:00,72.23,72.3,72.15,72.24,43800.0,55.2053,55.2588,55.1442,55.213,43800.0
2013-07-26 11:50:00,72.25,72.32,72.24,72.3,65400.0,55.2206,55.2741,55.213,55.2588,65400.0
2013-07-26 12:00:00,72.31,72.38,72.31,72.33,63700.0,55.2665,55.32,55.2665,55.2818,63700.0
2013-07-26 12:10:00,72.34,72.38,72.24,72.24,59700.0,55.2894,55.32,55.213,55.213,59700.0
2013-07-26 12:20:00,72.24,72.32,72.24,72.3,56000.0,55.213,55.2741,55.213,55.2588,56000.0
2013-07-26 12:30:00,72.3,72.37,72.28,72.32,39100.0,55.2588,55.3123,55.2436,55.2741,39100.0
2013-07-26 12:40:00,72.32,72.42,72.28,72.37,68500.0,55.2741,55.3506,55.2436,55.3123,68500.0
2013-07-26 12:50:00,72.37,72.45,72.29,72.29,40900.0,55.3123,55.3735,55.2512,55.2512,40900.0
2013-07-26 13:00:00,72.3,72.39,72.26,72.39,31900.0,55.2588,55.3276,55.2283,55.3276,31900.0
2013-07-26 13:10:00,72.4,72.4,72.26,72.27,45300.0,55.3353,55.3353,55.2283,55.2359,45300.0
2013-07-26 13:20:00,72.27,72.4,72.26,72.37,54400.0,55.2359,55.3353,55.2283,55.3123,54400.0
2013-07-26 13:30:00,72.39,72.39,72.31,72.33,29400.0,55.3276,55.3276,55.2665,55.2818,29400.0
2013-07-26 13:40:00,72.32,72.34,72.3,72.34,27200.0,55.2741,55.2894,55.2588,55.2894,27200.0
2013-07-26 13:50:00,72.34,72.36,72.31,72.33,43200.0,55.2894,55.3047,55.2665,55.2818,43200.0
2013-07-26 14:00:00,72.32,72.4,72.32,72.4,37800.0,55.2741,55.3353,55.2741,55.3353,37800.0
2013-07-26 14:10:00,72.41,72.5,72.3,72.3,33900.0,55.3429,55.4117,55.2588,55.2588,33900.0
2013-07-26 14:20:00,72.3,72.38,72.29,72.31,78500.0,55.2588,55.32,55.2512,55.2665,78500.0
2013-07-26 14:30:00,72.3,72.46,72.3,72.44,30700.0,55.2588,55.3811,55.2588,55.3658,30700.0
2013-07-26 14:40:00,72.45,72.51,72.39,72.47,31700.0,55.3735,55.4193,55.3276,55.3888,31700.0
2013-07-26 14:50:00,72.46,72.53,72.44,72.48,43800.0,55.3811,55.4346,55.3658,55.3964,43800.0
2013-07-26 15:00:00,72.47,72.57,72.46,72.57,51400.0,55.3888,55.4652,55.3811,55.4652,51400.0
2013-07-26 15:10:00,72.57,72.58,72.49,72.53,44700.0,55.4652,55.4728,55.4041,55.4346,44700.0
2013-07-26 15:20:00,72.53,72.6,72.47,72.49,63900.0,55.4346,55.4881,55.3888,55.4041,63900.0
2013-07-26 15:30:00,72.49,72.51,72.41,72.5,84400.0,55.4041,55.4193,55.3429,55.4117,84400.0
2013-07-26 15:40:00,72.5,72.58,72.47,72.51,134800.0,55.4117,55.4728,55.3888,55.4193,134800.0
2013-07-26 15:50:00,72.52,72.59,72.49,72.57,239600.0,55.427,55.4805,55.4041,55.4652,239600.0
2013-07-29 09:30:00,72.57,72.92,72.57,72.71,142200.0,55.4652,55.7327,55.4652,55.5722,142200.0
2013-07-29 09:40:00,72.72,73.04,72.68,73.01,71700.0,55.5798,55.8244,55.5493,55.8015,71700.0
2013-07-29 09:50:00,73.04,73.04,72.68,72.83,73100.0,55.8244,55.8244,55.5493,55.6639,73100.0
2013-07-29 10:00:00,72.85,72.89,72.55,72.58,106200.0,55.6792,55.7098,55.4499,55.4728,106200.0
2013-07-29 10:10:00,72.58,72.7,72.51,72.66,144700.0,55.4728,55.5646,55.4193,55.534,144700.0
2013-07-29 10:20:00,72.67,72.88,72.67,72.77,64600.0,55.5416,55.7021,55.5416,55.6181,64600.0
2013-07-29 10:30:00,72.75,72.81,72.61,72.61,65800.0,55.6028,55.6486,55.4958,55.4958,65800.0
2013-07-29 10:40:00,72.61,72.81,72.59,72.73,108800.0,55.4958,55.6486,55.4805,55.5875,108800.0
2013-07-29 10:50:00,72.73,72.78,72.53,72.59,84900.0,55.5875,55.6257,55.4346,55.4805,84900.0
2013-07-29 11:00:00,72.59,72.71,72.46,72.47,80300.0,55.4805,55.5722,55.3811,55.3888,80300.0
2013-07-29 11:10:00,72.47,72.5,72.23,72.32,57900.0,55.3888,55.4117,55.2053,55.2741,57900.0
2013-07-29 11:20:00,72.33,72.5,72.32,72.43,61300.0,55.2818,55.4117,55.2741,55.3582,61300.0
2013-07-29 11:30:00,72.42,72.48,72.32,72.47,46500.0,55.3506,55.3964,55.2741,55.3888,46500.0
2013-07-29 11:40:00,72.46,72.63,72.43,72.54,85200.0,55.3811,55.5111,55.3582,55.4423,85200.0
2013-07-29 11:50:00,72.56,72.63,72.52,72.59,26500.0,55.4576,55.5111,55.427,55.4805,26500.0
2013-07-29 12:00:00,72.59,72.7,72.57,72.61,25300.0,55.4805,55.5646,55.4652,55.4958,25300.0
2013-07-29 12:10:00,72.61,72.63,72.53,72.58,31300.0,55.4958,55.5111,55.4346,55.4728,31300.0
2013-07-29 12:20:00,72.56,72.62,72.52,72.59,56500.0,55.4576,55.5034,55.427,55.4805,56500.0
2013-07-29 12:30:00,72.58,72.68,72.57,72.66,39600.0,55.4728,55.5493,55.4652,55.534,39600.0
2013-07-29 12:40:00,72.67,72.81,72.67,72.79,23500.0,55.5416,55.6486,55.5416,55.6333,23500.0
2013-07-29 12:50:00,72.79,72.83,72.73,72.81,18300.0,55.6333,55.6639,55.5875,55.6486,18300.0
2013-07-29 13:00:00,72.82,72.82,72.72,72.72,28700.0,55.6563,55.6563,55.5798,55.5798,28700.0
2013-07-29 13:10:00,72.71,72.72,72.63,72.69,30200.0,55.5722,55.5798,55.5111,55.5569,30200.0
2013-07-29 13:20:00,72.7,72.72,72.6,72.62,40400.0,55.5646,55.5798,55.4881,55.5034,40400.0
2013-07-29 13:30:00,72.61,72.62,72.49,72.5,41800.0,55.4958,55.5034,55.4041,55.4117,41800.0
2013-07-29 13:40:00,72.47,72.53,72.45,72.49,30800.0,55.3888,55.4346,55.3735,55.4041,30800.0
2013-07-29 13:50:00,72.48,72.51,72.41,72.5,85900.0,55.3964,55.4193,55.3429,55.4117,85900.0
2013-07-29 14:00:00,72.49,72.57,72.45,72.54,64300.0,55.4041,55.4652,55.3735,55.4423,64300.0
2013-07-29 14:10:00,72.56,72.57,72.46,72.51,40200.0,55.4576,55.4652,55.3811,55.4193,40200.0
2013-07-29 14:20:00,72.5,72.58,72.45,72.58,39800.0,55.4117,55.4728,55.3735,55.4728,39800.0
2013-07-29 14:30:00,72.58,72.65,72.52,72.55,48500.0,55.4728,55.5263,55.427,55.4499,48500.0
2013-07-29 14:40:00,72.54,72.67,72.54,72.59,23800.0,55.4423,55.5416,55.4423,55.4805,23800.0
2013-07-29 14:50:00,72.59,72.6,72.46,72.46,39400.0,55.4805,55.4881,55.3811,55.3811,39400.0
2013-07-29 15:00:00,72.47,72.54,72.35,72.38,57900.0,55.3888,55.4423,55.2971,55.32,57900.0
2013-07-29 15:10:00,72.38,72.44,72.3,72.34,54900.0,55.32,55.3658,55.2588,55.2894,54900.0
2013-07-29 15:20:00,72.33,72.42,72.28,72.42,50800.0,55.2818,55.3506,55.2436,55.3506,50800.0
2013-07-29 15:30:00,72.42,72.55,72.42,72.52,67600.0,55.3506,55.4499,55.3506,55.427,67600.0
2013-07-29 15:40:00,72.51,72.53,72.44,72.52,107500.0,55.4193,55.4346,55.3658,55.427,107500.0
2013-07-29 15:50:00,72.52,72.52,72.39,72.44,201100.0,55.427,55.427,55.3276,55.3658,201100.0
2013-07-30 09:30:00,72.82,73.45,72.82,73.01,122100.0,55.6563,56.1378,55.6563,55.8015,122100.0
2013-07-30 09:40:00,72.99,73.04,72.8,72.86,55900.0,55.7862,55.8244,55.641,55.6868,55900.0
2013-07-30 09:50:00,72.88,72.9,72.63,72.63,109200.0,55.7021,55.7174,55.5111,55.5111,109200.0
2013-07-30 10:00:00,72.67,72.93,72.67,72.76,48800.0,55.5416,55.7403,55.5416,55.6104,48800.0
2013-07-30 10:10:00,72.72,72.81,72.59,72.67,35600.0,55.5798,55.6486,55.4805,55.5416,35600.0
2013-07-30 10:20:00,72.63,72.73,72.53,72.68,118000.0,55.5111,55.5875,55.4346,55.5493,118000.0
2013-07-30 10:30:00,72.68,72.94,72.66,72.94,34400.0,55.5493,55.748,55.534,55.748,34400.0
2013-07-30 10:40:00,72.94,72.95,72.83,72.92,45500.0,55.748,55.7556,55.6639,55.7327,45500.0
2013-07-30 10:50:00,72.91,72.96,72.82,72.83,77600.0,55.7251,55.7633,55.6563,55.6639,77600.0
2013-07-30 11:00:00,72.83,72.89,72.74,72.78,39600.0,55.6639,55.7098,55.5951,55.6257,39600.0
2013-07-30 11:10:00,72.78,72.85,72.73,72.81,76600.0,55.6257,55.6792,55.5875,55.6486,76600.0
2013-07-30 11:20:00,72.8,72.81,72.64,72.69,38000.0,55.641,55.6486,55.5187,55.5569,38000.0
2013-07-30 11:30:00,72.71,72.81,72.69,72.79,78300.0,55.5722,55.6486,55.5569,55.6333,78300.0
2013-07-30 11:40:00,72.8,72.99,72.76,72.93,93400.0,55.641,55.7862,55.6104,55.7403,93400.0
2013-07-30 11:50:00,72.93,72.96,72.83,72.86,25700.0,55.7403,55.7633,55.6639,55.6868,25700.0
2013-07-30 12:00:00,72.86,72.89,72.8,72.87,27900.0,55.6868,55.7098,55.641,55.6945,27900.0
2013-07-30 12:10:00,72.87,72.9,72.82,72.86,27400.0,55.6945,55.7174,55.6563,55.6868,27400.0
2013-07-30 12:20:00,72.86,72.91,72.79,72.85,60700.0,55.6868,55.7251,55.6333,55.6792,60700.0
2013-07-30 12:30:00,72.86,72.9,72.74,72.77,59100.0,55.6868,55.7174,55.5951,55.6181,59100.0
2013-07-30 12:40:00,72.79,72.9,72.78,72.83,59600.0,55.6333,55.7174,55.6257,55.6639,59600.0
2013-07-30 12:50:00,72.8,72.87,72.75,72.84,28600.0,55.641,55.6945,55.6028,55.6716,28600.0
2013-07-30 13:00:00,72.83,72.87,72.81,72.87,34900.0,55.6639,55.6945,55.6486,55.6945,34900.0
2013-07-30 13:10:00,72.86,72.87,72.8,72.83,37900.0,55.6868,55.6945,55.641,55.6639,37900.0
2013-07-30 13:20:00,72.83,72.84,72.79,72.8,52600.0,55.6639,55.6716,55.6333,55.641,52600.0
2013-07-30 13:30:00,72.79,72.79,72.66,72.78,49700.0,55.6333,55.6333,55.534,55.6257,49700.0
2013-07-30 13:40:00,72.76,72.79,72.56,72.65,74200.0,55.6104,55.6333,55.4576,55.5263,74200.0
2013-07-30 13:50:00,72.64,72.66,72.57,72.6,61800.0,55.5187,55.534,55.4652,55.4881,61800.0
2013-07-30 14:00:00,72.6,72.63,72.54,72.61,137300.0,55.4881,55.5111,55.4423,55.4958,137300.0
2013-07-30 14:10:00,72.6,72.61,72.47,72.56,76200.0,55.4881,55.4958,55.3888,55.4576,76200.0
2013-07-30 14:20:00,72.59,72.61,72.55,72.6,61000.0,55.4805,55.4958,55.4499,55.4881,61000.0
2013-07-30 14:30:00,72.6,72.69,72.57,72.59,74000.0,55.4881,55.5569,55.4652,55.4805,74000.0
2013-07-30 14:40:00,72.59,72.59,72.51,72.57,64600.0,55.4805,55.4805,55.4193,55.4652,64600.0
2013-07-30 14:50:00,72.56,72.6,72.52,72.6,40100.0,55.4576,55.4881,55.427,55.4881,40100.0
2013-07-30 15:00:00,72.59,72.77,72.56,72.72,146200.0,55.4805,55.6181,55.4576,55.5798,146200.0
2013-07-30 15:10:00,72.72,72.72,72.58,72.62,93700.0,55.5798,55.5798,55.4728,55.5034,93700.0
2013-07-30 15:20:00,72.62,72.8,72.62,72.75,69900.0,55.5034,55.641,55.5034,55.6028,69900.0
2013-07-30 15:30:00,72.76,72.76,72.63,72.69,59000.0,55.6104,55.6104,55.5111,55.5569,59000.0
2013-07-30 15:40:00,72.69,72.78,72.65,72.68,117700.0,55.5569,55.6257,55.5263,55.5493,117700.0
2013-07-30 15:50:00,72.67,72.71,72.59,72.65,194900.0,55.5416,55.5722,55.4805,55.5263,194900.0
2013-07-31 09:30:00,72.79,73.16,71.71,71.85,427000.0,55.6333,55.9161,54.8079,54.9149,427000.0
2013-07-31 09:40:00,71.81,72.16,71.05,71.06,401700.0,54.8843,55.1518,54.3035,54.3111,401700.0
2013-07-31 09:50:00,71.05,71.1,70.09,70.09,389000.0,54.3035,54.3417,53.5697,53.5697,389000.0
2013-07-31 10:00:00,70.12,70.67,70.09,70.28,561900.0,53.5927,54.013,53.5697,53.715,561900.0
2013-07-31 10:10:00,70.29,70.44,69.74,70.23,515200.0,53.7226,53.8372,53.3022,53.6767,515200.0
2013-07-31 10:20:00,70.24,71.05,70.2,70.87,674400.0,53.6844,54.3035,53.6538,54.1659,674400.0
2013-07-31 10:30:00,70.92,71.5,70.86,71.48,331100.0,54.2041,54.6474,54.1582,54.6321,331100.0
2013-07-31 10:40:00,71.48,71.53,71.06,71.08,252800.0,54.6321,54.6703,54.3111,54.3264,252800.0
2013-07-31 10:50:00,71.09,71.42,71.01,71.23,213400.0,54.334,54.5863,54.2729,54.441,213400.0
2013-07-31 11:00:00,71.19,71.3,71.11,71.2,191800.0,54.4105,54.4945,54.3493,54.4181,191800.0
2013-07-31 11:10:00,71.2,71.2,70.81,71.12,116000.0,54.4181,54.4181,54.12,54.357,116000.0
2013-07-31 11:20:00,71.16,71.19,70.78,70.92,96400.0,54.3875,54.4105,54.0971,54.2041,96400.0
2013-07-31 11:30:00,70.91,71.03,70.89,71.0,95800.0,54.1965,54.2882,54.1812,54.2652,95800.0
2013-07-31 11:40:00,71.01,71.11,70.97,71.0,88000.0,54.2729,54.3493,54.2423,54.2652,88000.0
2013-07-31 11:50:00,71.0,71.1,70.99,71.05,125600.0,54.2652,54.3417,54.2576,54.3035,125600.0
2013-07-31 12:00:00,71.05,71.06,70.96,70.99,66000.0,54.3035,54.3111,54.2347,54.2576,66000.0
2013-07-31 12:10:00,70.99,71.06,70.98,71.0,82600.0,54.2576,54.3111,54.25,54.2652,82600.0
2013-07-31 12:20:00,71.0,71.07,70.92,70.95,129800.0,54.2652,54.3187,54.2041,54.227,129800.0
2013-07-31 12:30:00,70.97,71.04,70.93,71.0,95000.0,54.2423,54.2958,54.2117,54.2652,95000.0
2013-07-31 12:40:00,71.0,71.0,70.83,70.89,77300.0,54.2652,54.2652,54.1353,54.1812,77300.0
2013-07-31 12:50:00,70.88,70.89,70.78,70.83,50600.0,54.1735,54.1812,54.0971,54.1353,50600.0
2013-07-31 13:00:00,70.83,71.07,70.8,71.01,98200.0,54.1353,54.3187,54.1124,54.2729,98200.0
2013-07-31 13:10:00,71.0,71.26,70.95,71.19,115400.0,54.2652,54.464,54.227,54.4105,115400.0
2013-07-31 13:20:00,71.18,71.19,70.94,70.99,119200.0,54.4028,54.4105,54.2194,54.2576,119200.0
2013-07-31 13:30:00,70.99,71.0,70.92,70.95,82400.0,54.2576,54.2652,54.2041,54.227,82400.0
2013-07-31 13:40:00,70.95,71.2,70.93,71.01,94300.0,54.227,54.4181,54.2117,54.2729,94300.0
2013-07-31 13:50:00,71.01,71.15,71.01,71.06,77700.0,54.2729,54.3799,54.2729,54.3111,77700.0
2013-07-31 14:00:00,71.07,71.45,71.02,71.14,97200.0,54.3187,54.6092,54.2805,54.3723,97200.0
2013-07-31 14:10:00,71.17,71.23,71.01,71.11,81400.0,54.3952,54.441,54.2729,54.3493,81400.0
2013-07-31 14:20:00,71.12,71.48,71.1,71.43,88700.0,54.357,54.6321,54.3417,54.5939,88700.0
2013-07-31 14:30:00,71.43,71.8,71.42,71.51,141000.0,54.5939,54.8767,54.5863,54.655,141000.0
2013-07-31 14:40:00,71.51,71.73,71.51,71.71,57100.0,54.655,54.8232,54.655,54.8079,57100.0
2013-07-31 14:50:00,71.72,71.9,71.7,71.83,75200.0,54.8155,54.9531,54.8003,54.8996,75200.0
2013-07-31 15:00:00,71.84,71.86,71.58,71.61,89000.0,54.9073,54.9225,54.7085,54.7315,89000.0
2013-07-31 15:10:00,71.61,71.63,71.31,71.37,149700.0,54.7315,54.7468,54.5022,54.548,149700.0
2013-07-31 15:20:00,71.37,71.46,71.31,71.4,90200.0,54.548,54.6168,54.5022,54.571,90200.0
2013-07-31 15:30:00,71.4,71.41,71.25,71.33,104500.0,54.571,54.5786,54.4563,54.5175,104500.0
2013-07-31 15:40:00,71.33,71.33,71.0,71.0,199500.0,54.5175,54.5175,54.2652,54.2652,199500.0
2013-07-31 15:50:00,71.0,71.11,70.74,70.8,379000.0,54.2652,54.3493,54.0665,54.1124,379000.0
2013-08-01 09:30:00,71.3,71.8,71.01,71.42,209800.0,54.4945,54.8767,54.2729,54.5863,209800.0
2013-08-01 09:40:00,71.41,71.76,71.39,71.65,137500.0,54.5786,54.8461,54.5633,54.762,137500.0
2013-08-01 09:50:00,71.66,71.8,71.62,71.71,132500.0,54.7697,54.8767,54.7391,54.8079,132500.0
2013-08-01 10:00:00,71.74,71.77,71.46,71.51,207200.0,54.8308,54.8538,54.6168,54.655,207200.0
2013-08-01 10:10:00,71.51,71.71,71.5,71.56,81700.0,54.655,54.8079,54.6474,54.6933,81700.0
2013-08-01 10:20:00,71.56,71.84,71.38,71.74,193900.0,54.6933,54.9073,54.5557,54.8308,193900.0
2013-08-01 10:30:00,71.74,71.93,71.52,71.9,120900.0,54.8308,54.976,54.6627,54.9531,120900.0
2013-08-01 10:40:00,71.9,71.93,71.82,71.87,88700.0,54.9531,54.976,54.892,54.9302,88700.0
2013-08-01 10:50:00,71.86,71.9,71.65,71.65,85100.0,54.9225,54.9531,54.762,54.762,85100.0
2013-08-01 11:00:00,71.66,71.75,71.62,71.63,127400.0,54.7697,54.8385,54.7391,54.7468,127400.0
2013-08-01 11:10:00,71.63,71.64,71.4,71.43,71000.0,54.7468,54.7544,54.571,54.5939,71000.0
2013-08-01 11:20:00,71.43,71.43,71.27,71.35,54800.0,54.5939,54.5939,54.4716,54.5328,54800.0
2013-08-01 11:30:00,71.37,71.59,71.36,71.58,78200.0,54.548,54.7162,54.5404,54.7085,78200.0
2013-08-01 11:40:00,71.58,71.73,71.52,71.73,59800.0,54.7085,54.8232,54.6627,54.8232,59800.0
2013-08-01 11:50:00,71.75,71.99,71.71,71.9,96100.0,54.8385,55.0219,54.8079,54.9531,96100.0
2013-08-01 12:00:00,71.88,72.06,71.85,71.95,107400.0,54.9378,55.0754,54.9149,54.9913,107400.0
2013-08-01 12:10:00,71.95,72.09,71.93,72.09,72200.0,54.9913,55.0983,54.976,55.0983,72200.0
2013-08-01 12:20:00,72.09,72.25,72.09,72.24,53600.0,55.0983,55.2206,55.0983,55.213,53600.0
2013-08-01 12:30:00,72.24,72.3,72.21,72.3,135600.0,55.213,55.2588,55.1901,55.2588,135600.0
2013-08-01 12:40:00,72.29,72.51,72.26,72.26,106700.0,55.2512,55.4193,55.2283,55.2283,106700.0
2013-08-01 12:50:00,72.26,72.27,72.12,72.15,71500.0,55.2283,55.2359,55.1213,55.1442,71500.0
2013-08-01 13:00:00,72.15,72.17,71.95,71.97,78300.0,55.1442,55.1595,54.9913,55.0066,78300.0
2013-08-01 13:10:00,71.97,71.99,71.73,71.75,55800.0,55.0066,55.0219,54.8232,54.8385,55800.0
2013-08-01 13:20:00,71.75,71.79,71.61,71.62,40200.0,54.8385,54.869,54.7315,54.7391,40200.0
2013-08-01 13:30:00,71.62,71.85,71.58,71.83,56400.0,54.7391,54.9149,54.7085,54.8996,56400.0
2013-08-01 13:40:00,71.76,71.84,71.67,71.75,50000.0,54.8461,54.9073,54.7773,54.8385,50000.0
2013-08-01 13:50:00,71.74,71.75,71.62,71.71,47600.0,54.8308,54.8385,54.7391,54.8079,47600.0
2013-08-01 14:00:00,71.71,71.72,71.59,71.68,56800.0,54.8079,54.8155,54.7162,54.785,56800.0
2013-08-01 14:10:00,71.68,71.75,71.66,71.72,60500.0,54.785,54.8385,54.7697,54.8155,60500.0
2013-08-01 14:20:00,71.71,71.76,71.58,71.59,44200.0,54.8079,54.8461,54.7085,54.7162,44200.0
2013-08-01 14:30:00,71.59,71.72,71.54,71.71,43700.0,54.7162,54.8155,54.678,54.8079,43700.0
2013-08-01 14:40:00,71.71,71.72,71.63,71.71,55000.0,54.8079,54.8155,54.7468,54.8079,55000.0
2013-08-01 14:50:00,71.71,71.71,71.62,71.64,41300.0,54.8079,54.8079,54.7391,54.7544,41300.0
2013-08-01 15:00:00,71.63,71.7,71.5,71.67,61900.0,54.7468,54.8003,54.6474,54.7773,61900.0
2013-08-01 15:10:00,71.66,71.67,71.43,71.46,61600.0,54.7697,54.7773,54.5939,54.6168,61600.0
2013-08-01 15:20:00,71.45,71.51,71.39,71.4,95000.0,54.6092,54.655,54.5633,54.571,95000.0
2013-08-01 15:30:00,71.4,71.43,71.36,71.4,126600.0,54.571,54.5939,54.5404,54.571,126600.0
2013-08-01 15:40:00,71.41,71.5,71.34,71.35,123100.0,54.5786,54.6474,54.5251,54.5328,123100.0
2013-08-01 15:50:00,71.35,71.38,71.13,71.25,343400.0,54.5328,54.5557,54.3646,54.4563,343400.0
2013-08-02 09:30:00,71.21,72.19,71.19,71.86,145500.0,54.4258,55.1748,54.4105,54.9225,145500.0
2013-08-02 09:40:00,71.76,71.77,71.47,71.5,130300.0,54.8461,54.8538,54.6245,54.6474,130300.0
2013-08-02 09:50:00,71.56,71.63,71.36,71.45,176000.0,54.6933,54.7468,54.5404,54.6092,176000.0
2013-08-02 10:00:00,71.48,71.63,71.47,71.6,129800.0,54.6321,54.7468,54.6245,54.7238,129800.0
2013-08-02 10:10:00,71.59,71.61,71.37,71.45,138400.0,54.7162,54.7315,54.548,54.6092,138400.0
2013-08-02 10:20:00,71.45,71.49,71.31,71.42,84200.0,54.6092,54.6398,54.5022,54.5863,84200.0
2013-08-02 10:30:00,71.4,71.42,71.17,71.32,51000.0,54.571,54.5863,54.3952,54.5098,51000.0
2013-08-02 10:40:00,71.32,71.33,71.1,71.18,69200.0,54.5098,54.5175,54.3417,54.4028,69200.0
2013-08-02 10:50:00,71.15,71.22,71.13,71.19,95800.0,54.3799,54.4334,54.3646,54.4105,95800.0
2013-08-02 11:00:00,71.19,71.29,71.17,71.27,87000.0,54.4105,54.4869,54.3952,54.4716,87000.0
2013-08-02 11:10:00,71.27,71.3,71.19,71.29,71300.0,54.4716,54.4945,54.4105,54.4869,71300.0
2013-08-02 11:20:00,71.3,71.32,71.22,71.3,82100.0,54.4945,54.5098,54.4334,54.4945,82100.0
2013-08-02 11:30:00,71.3,71.3,71.13,71.3,85400.0,54.4945,54.4945,54.3646,54.4945,85400.0
2013-08-02 11:40:00,71.28,71.38,71.21,71.22,53000.0,54.4793,54.5557,54.4258,54.4334,53000.0
2013-08-02 11:50:00,71.21,71.27,71.05,71.17,61300.0,54.4258,54.4716,54.3035,54.3952,61300.0
2013-08-02 12:00:00,71.16,71.17,71.06,71.07,48900.0,54.3875,54.3952,54.3111,54.3187,48900.0
2013-08-02 12:10:00,71.07,71.07,71.0,71.02,45900.0,54.3187,54.3187,54.2652,54.2805,45900.0
2013-08-02 12:20:00,71.03,71.04,70.87,70.88,46300.0,54.2882,54.2958,54.1659,54.1735,46300.0
2013-08-02 12:30:00,70.88,70.96,70.77,70.92,57600.0,54.1735,54.2347,54.0895,54.2041,57600.0
2013-08-02 12:40:00,70.93,71.04,70.91,71.04,90700.0,54.2117,54.2958,54.1965,54.2958,90700.0
2013-08-02 12:50:00,71.02,71.04,70.9,70.97,69100.0,54.2805,54.2958,54.1888,54.2423,69100.0
2013-08-02 13:00:00,70.97,70.98,70.76,70.78,79000.0,54.2423,54.25,54.0818,54.0971,79000.0
2013-08-02 13:10:00,70.78,70.98,70.76,70.97,63000.0,54.0971,54.25,54.0818,54.2423,63000.0
2013-08-02 13:20:00,70.97,71.08,70.92,70.98,220100.0,54.2423,54.3264,54.2041,54.25,220100.0
2013-08-02 13:30:00,70.98,71.11,70.97,71.05,74600.0,54.25,54.3493,54.2423,54.3035,74600.0
2013-08-02 13:40:00,71.06,71.07,70.98,71.02,59600.0,54.3111,54.3187,54.25,54.2805,59600.0
2013-08-02 13:50:00,71.02,71.03,70.98,71.0,48000.0,54.2805,54.2882,54.25,54.2652,48000.0
2013-08-02 14:00:00,71.0,71.07,70.98,71.01,71100.0,54.2652,54.3187,54.25,54.2729,71100.0
2013-08-02 14:10:00,71.01,71.07,70.99,71.0,56400.0,54.2729,54.3187,54.2576,54.2652,56400.0
2013-08-02 14:20:00,71.0,71.0,70.85,70.91,50200.0,54.2652,54.2652,54.1506,54.1965,50200.0
2013-08-02 14:30:00,70.93,70.98,70.82,70.91,56400.0,54.2117,54.25,54.1277,54.1965,56400.0
2013-08-02 14:40:00,70.9,70.97,70.82,70.86,65500.0,54.1888,54.2423,54.1277,54.1582,65500.0
2013-08-02 14:50:00,70.86,70.86,70.63,70.68,55200.0,54.1582,54.1582,53.9825,54.0207,55200.0
2013-08-02 15:00:00,70.69,70.79,70.68,70.73,41500.0,54.0283,54.1047,54.0207,54.0589,41500.0
2013-08-02 15:10:00,70.75,70.75,70.65,70.66,54000.0,54.0742,54.0742,53.9977,54.0054,54000.0
2013-08-02 15:20:00,70.66,70.68,70.62,70.66,55200.0,54.0054,54.0207,53.9748,54.0054,55200.0
2013-08-02 15:30:00,70.65,70.7,70.6,70.64,88200.0,53.9977,54.036,53.9595,53.9901,88200.0
2013-08-02 15:40:00,70.65,70.68,70.55,70.62,164200.0,53.9977,54.0207,53.9213,53.9748,164200.0
2013-08-02 15:50:00,70.62,70.66,70.49,70.51,279400.0,53.9748,54.0054,53.8755,53.8907,279400.0
2013-08-05 09:30:00,70.22,70.5,70.22,70.36,111700.0,53.6691,53.8831,53.6691,53.7761,111700.0
2013-08-05 09:40:00,70.36,70.61,70.34,70.52,90700.0,53.7761,53.9672,53.7608,53.8984,90700.0
2013-08-05 09:50:00,70.55,70.64,70.47,70.64,61600.0,53.9213,53.9901,53.8602,53.9901,61600.0
2013-08-05 10:00:00,70.6,70.95,70.54,70.78,96400.0,53.9595,54.227,53.9137,54.0971,96400.0
2013-08-05 10:10:00,70.78,70.97,70.72,70.9,53200.0,54.0971,54.2423,54.0512,54.1888,53200.0
2013-08-05 10:20:00,70.91,71.0,70.84,70.91,94900.0,54.1965,54.2652,54.143,54.1965,94900.0
2013-08-05 10:30:00,70.92,70.92,70.64,70.69,105000.0,54.2041,54.2041,53.9901,54.0283,105000.0
2013-08-05 10:40:00,70.69,70.8,70.65,70.73,43500.0,54.0283,54.1124,53.9977,54.0589,43500.0
2013-08-05 10:50:00,70.72,70.8,70.66,70.73,41600.0,54.0512,54.1124,54.0054,54.0589,41600.0
2013-08-05 11:00:00,70.72,70.79,70.69,70.77,34200.0,54.0512,54.1047,54.0283,54.0895,34200.0
2013-08-05 11:10:00,70.78,70.96,70.77,70.93,55500.0,54.0971,54.2347,54.0895,54.2117,55500.0
2013-08-05 11:20:00,70.94,71.0,70.89,70.93,58100.0,54.2194,54.2652,54.1812,54.2117,58100.0
2013-08-05 11:30:00,70.93,70.93,70.76,70.78,37900.0,54.2117,54.2117,54.0818,54.0971,37900.0
2013-08-05 11:40:00,70.78,70.81,70.73,70.8,30800.0,54.0971,54.12,54.0589,54.1124,30800.0
2013-08-05 11:50:00,70.8,70.89,70.79,70.86,39900.0,54.1124,54.1812,54.1047,54.1582,39900.0
2013-08-05 12:00:00,70.86,70.87,70.76,70.8,50000.0,54.1582,54.1659,54.0818,54.1124,50000.0
2013-08-05 12:10:00,70.79,70.83,70.78,70.8,36400.0,54.1047,54.1353,54.0971,54.1124,36400.0
2013-08-05 12:20:00,70.8,70.85,70.79,70.81,38500.0,54.1124,54.1506,54.1047,54.12,38500.0
2013-08-05 12:30:00,70.8,70.84,70.76,70.79,37800.0,54.1124,54.143,54.0818,54.1047,37800.0
2013-08-05 12:40:00,70.79,70.94,70.79,70.9,72100.0,54.1047,54.2194,54.1047,54.1888,72100.0
2013-08-05 12:50:00,70.89,70.89,70.79,70.86,54500.0,54.1812,54.1812,54.1047,54.1582,54500.0
2013-08-05 13:00:00,70.86,70.89,70.75,70.77,61800.0,54.1582,54.1812,54.0742,54.0895,61800.0
2013-08-05 13:10:00,70.76,70.84,70.76,70.8,60200.0,54.0818,54.143,54.0818,54.1124,60200.0
2013-08-05 13:20:00,70.8,70.9,70.8,70.85,62200.0,54.1124,54.1888,54.1124,54.1506,62200.0
2013-08-05 13:30:00,70.84,70.84,70.77,70.81,31000.0,54.143,54.143,54.0895,54.12,31000.0
2013-08-05 13:40:00,70.81,70.85,70.8,70.81,48500.0,54.12,54.1506,54.1124,54.12,48500.0
2013-08-05 13:50:00,70.81,70.91,70.8,70.82,68200.0,54.12,54.1965,54.1124,54.1277,68200.0
2013-08-05 14:00:00,70.81,70.89,70.81,70.89,46400.0,54.12,54.1812,54.12,54.1812,46400.0
2013-08-05 14:10:00,70.88,70.89,70.76,70.81,50000.0,54.1735,54.1812,54.0818,54.12,50000.0
2013-08-05 14:20:00,70.81,70.83,70.78,70.8,86900.0,54.12,54.1353,54.0971,54.1124,86900.0
2013-08-05 14:30:00,70.8,70.85,70.8,70.82,85600.0,54.1124,54.1506,54.1124,54.1277,85600.0
2013-08-05 14:40:00,70.82,70.87,70.78,70.83,53200.0,54.1277,54.1659,54.0971,54.1353,53200.0
2013-08-05 14:50:00,70.83,70.86,70.8,70.84,37500.0,54.1353,54.1582,54.1124,54.143,37500.0
2013-08-05 15:00:00,70.83,70.88,70.8,70.85,67400.0,54.1353,54.1735,54.1124,54.1506,67400.0
2013-08-05 15:10:00,70.85,70.86,70.79,70.84,58500.0,54.1506,54.1582,54.1047,54.143,58500.0
2013-08-05 15:20:00,70.85,70.9,70.82,70.87,49600.0,54.1506,54.1888,54.1277,54.1659,49600.0
2013-08-05 15:30:00,70.87,70.95,70.85,70.87,50300.0,54.1659,54.227,54.1506,54.1659,50300.0
2013-08-05 15:40:00,70.87,70.89,70.8,70.85,70600.0,54.1659,54.1812,54.1124,54.1506,70600.0
2013-08-05 15:50:00,70.85,70.96,70.79,70.95,225800.0,54.1506,54.2347,54.1047,54.227,225800.0
2013-08-06 09:30:00,70.72,71.16,70.67,71.01,166100.0,54.0512,54.3875,54.013,54.2729,166100.0
2013-08-06 09:40:00,71.01,71.05,70.75,70.82,119300.0,54.2729,54.3035,54.0742,54.1277,119300.0
2013-08-06 09:50:00,70.84,71.0,70.78,70.98,129900.0,54.143,54.2652,54.0971,54.25,129900.0
2013-08-06 10:00:00,70.97,71.09,70.88,71.01,60700.0,54.2423,54.334,54.1735,54.2729,60700.0
2013-08-06 10:10:00,71.01,71.25,70.97,71.11,115300.0,54.2729,54.4563,54.2423,54.3493,115300.0
2013-08-06 10:20:00,71.1,71.28,71.01,71.27,67500.0,54.3417,54.4793,54.2729,54.4716,67500.0
2013-08-06 10:30:00,71.26,71.27,70.85,70.86,175800.0,54.464,54.4716,54.1506,54.1582,175800.0
2013-08-06 10:40:00,70.87,70.96,70.83,70.87,52700.0,54.1659,54.2347,54.1353,54.1659,52700.0
2013-08-06 10:50:00,70.86,70.89,70.63,70.63,107600.0,54.1582,54.1812,53.9825,53.9825,107600.0
2013-08-06 11:00:00,70.62,70.65,70.45,70.45,61400.0,53.9748,53.9977,53.8449,53.8449,61400.0
2013-08-06 11:10:00,70.45,70.52,70.36,70.47,48000.0,53.8449,53.8984,53.7761,53.8602,48000.0
2013-08-06 11:20:00,70.45,70.54,70.35,70.35,59900.0,53.8449,53.9137,53.7685,53.7685,59900.0
2013-08-06 11:30:00,70.36,70.46,70.25,70.26,43900.0,53.7761,53.8525,53.692,53.6997,43900.0
2013-08-06 11:40:00,70.26,70.26,70.06,70.09,59100.0,53.6997,53.6997,53.5468,53.5697,59100.0
2013-08-06 11:50:00,70.1,70.22,70.1,70.18,57500.0,53.5774,53.6691,53.5774,53.6385,57500.0
2013-08-06 12:00:00,70.18,70.26,70.13,70.26,92300.0,53.6385,53.6997,53.6003,53.6997,92300.0
2013-08-06 12:10:00,70.27,70.33,70.17,70.17,45600.0,53.7073,53.7532,53.6309,53.6309,45600.0
2013-08-06 12:20:00,70.18,70.3,70.17,70.24,55000.0,53.6385,53.7302,53.6309,53.6844,55000.0
2013-08-06 12:30:00,70.24,70.34,70.19,70.34,39300.0,53.6844,53.7608,53.6462,53.7608,39300.0
2013-08-06 12:40:00,70.34,70.4,70.32,70.37,22100.0,53.7608,53.8067,53.7455,53.7837,22100.0
2013-08-06 12:50:00,70.34,70.36,70.24,70.35,28600.0,53.7608,53.7761,53.6844,53.7685,28600.0
2013-08-06 13:00:00,70.35,70.35,70.26,70.26,58600.0,53.7685,53.7685,53.6997,53.6997,58600.0
2013-08-06 13:10:00,70.25,70.28,70.2,70.27,51800.0,53.692,53.715,53.6538,53.7073,51800.0
2013-08-06 13:20:00,70.27,70.27,70.19,70.21,44900.0,53.7073,53.7073,53.6462,53.6615,44900.0
2013-08-06 13:30:00,70.22,70.25,70.15,70.2,69900.0,53.6691,53.692,53.6156,53.6538,69900.0
2013-08-06 13:40:00,70.2,70.3,70.19,70.25,126100.0,53.6538,53.7302,53.6462,53.692,126100.0
2013-08-06 13:50:00,70.25,70.4,70.24,70.35,109000.0,53.692,53.8067,53.6844,53.7685,109000.0
2013-08-06 14:00:00,70.35,70.37,70.28,70.32,131900.0,53.7685,53.7837,53.715,53.7455,131900.0
2013-08-06 14:10:00,70.33,70.4,70.3,70.32,48700.0,53.7532,53.8067,53.7302,53.7455,48700.0
2013-08-06 14:20:00,70.33,70.37,70.29,70.32,42600.0,53.7532,53.7837,53.7226,53.7455,42600.0
2013-08-06 14:30:00,70.33,70.33,70.18,70.22,70600.0,53.7532,53.7532,53.6385,53.6691,70600.0
2013-08-06 14:40:00,70.22,70.28,70.16,70.24,79500.0,53.6691,53.715,53.6232,53.6844,79500.0
2013-08-06 14:50:00,70.24,70.29,70.22,70.29,135900.0,53.6844,53.7226,53.6691,53.7226,135900.0
2013-08-06 15:00:00,70.29,70.45,70.29,70.45,166800.0,53.7226,53.8449,53.7226,53.8449,166800.0
2013-08-06 15:10:00,70.44,70.56,70.4,70.5,172300.0,53.8372,53.929,53.8067,53.8831,172300.0
2013-08-06 15:20:00,70.49,70.54,70.36,70.36,108000.0,53.8755,53.9137,53.7761,53.7761,108000.0
2013-08-06 15:30:00,70.35,70.37,70.29,70.35,82300.0,53.7685,53.7837,53.7226,53.7685,82300.0
2013-08-06 15:40:00,70.36,70.48,70.33,70.34,125000.0,53.7761,53.8678,53.7532,53.7608,125000.0
2013-08-06 15:50:00,70.34,70.34,70.21,70.24,241000.0,53.7608,53.7608,53.6615,53.6844,241000.0
2013-08-07 09:30:00,70.69,70.69,70.0,70.18,105200.0,54.0283,54.0283,53.5009,53.6385,105200.0
2013-08-07 09:40:00,70.15,70.35,70.06,70.19,63200.0,53.6156,53.7685,53.5468,53.6462,63200.0
2013-08-07 09:50:00,70.19,70.27,70.04,70.24,85700.0,53.6462,53.7073,53.5315,53.6844,85700.0
2013-08-07 10:00:00,70.24,70.24,70.02,70.16,57900.0,53.6844,53.6844,53.5162,53.6232,57900.0
2013-08-07 10:10:00,70.15,70.22,70.08,70.15,65700.0,53.6156,53.6691,53.5621,53.6156,65700.0
2013-08-07 10:20:00,70.15,70.26,70.08,70.25,45100.0,53.6156,53.6997,53.5621,53.692,45100.0
2013-08-07 10:30:00,70.25,70.31,70.06,70.09,61300.0,53.692,53.7379,53.5468,53.5697,61300.0
2013-08-07 10:40:00,70.09,70.22,70.03,70.08,64300.0,53.5697,53.6691,53.5239,53.5621,64300.0
2013-08-07 10:50:00,70.08,70.16,69.96,70.04,91800.0,53.5621,53.6232,53.4704,53.5315,91800.0
2013-08-07 11:00:00,70.04,70.08,69.99,70.04,68300.0,53.5315,53.5621,53.4933,53.5315,68300.0
2013-08-07 11:10:00,70.03,70.22,70.03,70.19,104000.0,53.5239,53.6691,53.5239,53.6462,104000.0
2013-08-07 11:20:00,70.2,70.2,70.04,70.06,73800.0,53.6538,53.6538,53.5315,53.5468,73800.0
2013-08-07 11:30:00,70.07,70.1,69.99,69.99,36300.0,53.5545,53.5774,53.4933,53.4933,36300.0
2013-08-07 11:40:00,70.0,70.06,69.94,69.98,60300.0,53.5009,53.5468,53.4551,53.4857,60300.0
2013-08-07 11:50:00,69.98,70.01,69.91,69.97,51300.0,53.4857,53.5086,53.4322,53.478,51300.0
2013-08-07 12:00:00,69.97,69.98,69.86,69.87,55600.0,53.478,53.4857,53.3939,53.4016,55600.0
2013-08-07 12:10:00,69.86,69.92,69.8,69.9,75800.0,53.3939,53.4398,53.3481,53.4245,75800.0
2013-08-07 12:20:00,69.89,69.89,69.79,69.84,43300.0,53.4169,53.4169,53.3404,53.3787,43300.0
2013-08-07 12:30:00,69.83,69.84,69.8,69.82,125900.0,53.371,53.3787,53.3481,53.3634,125900.0
2013-08-07 12:40:00,69.82,69.88,69.81,69.86,41600.0,53.3634,53.4092,53.3557,53.3939,41600.0
2013-08-07 12:50:00,69.85,69.88,69.8,69.82,35700.0,53.3863,53.4092,53.3481,53.3634,35700.0
2013-08-07 13:00:00,69.82,69.83,69.76,69.81,40300.0,53.3634,53.371,53.3175,53.3557,40300.0
2013-08-07 13:10:00,69.81,69.81,69.7,69.71,36000.0,53.3557,53.3557,53.2717,53.2793,36000.0
2013-08-07 13:20:00,69.71,69.73,69.64,69.67,77200.0,53.2793,53.2946,53.2258,53.2487,77200.0
2013-08-07 13:30:00,69.67,69.69,69.52,69.66,73200.0,53.2487,53.264,53.1341,53.2411,73200.0
2013-08-07 13:40:00,69.65,69.66,69.55,69.56,51200.0,53.2334,53.2411,53.157,53.1647,51200.0
2013-08-07 13:50:00,69.57,69.63,69.45,69.51,122200.0,53.1723,53.2182,53.0806,53.1264,122200.0
2013-08-07 14:00:00,69.52,69.52,69.34,69.37,186100.0,53.1341,53.1341,52.9965,53.0194,186100.0
2013-08-07 14:10:00,69.38,69.53,69.38,69.44,95400.0,53.0271,53.1417,53.0271,53.0729,95400.0
2013-08-07 14:20:00,69.43,69.43,69.3,69.4,129700.0,53.0653,53.0653,52.9659,53.0424,129700.0
2013-08-07 14:30:00,69.4,69.44,69.31,69.36,92300.0,53.0424,53.0729,52.9736,53.0118,92300.0
2013-08-07 14:40:00,69.35,69.38,69.26,69.27,71900.0,53.0042,53.0271,52.9354,52.943,71900.0
2013-08-07 14:50:00,69.27,69.31,69.13,69.14,147400.0,52.943,52.9736,52.836,52.8437,147400.0
2013-08-07 15:00:00,69.14,69.23,69.11,69.19,169900.0,52.8437,52.9124,52.8207,52.8819,169900.0
2013-08-07 15:10:00,69.19,69.26,69.15,69.19,101900.0,52.8819,52.9354,52.8513,52.8819,101900.0
2013-08-07 15:20:00,69.18,69.22,69.05,69.06,159100.0,52.8742,52.9048,52.7749,52.7825,159100.0
2013-08-07 15:30:00,69.06,69.12,69.02,69.08,143800.0,52.7825,52.8284,52.7519,52.7978,143800.0
2013-08-07 15:40:00,69.08,69.15,69.07,69.13,152400.0,52.7978,52.8513,52.7902,52.836,152400.0
2013-08-07 15:50:00,69.13,69.13,69.0,69.08,401000.0,52.836,52.836,52.7366,52.7978,401000.0
2013-08-08 09:30:00,69.0,69.4,68.91,69.02,134400.0,52.7366,53.0424,52.6679,52.7519,134400.0
2013-08-08 09:40:00,69.06,69.17,68.87,68.88,105600.0,52.7825,52.8666,52.6373,52.6449,105600.0
2013-08-08 09:50:00,68.87,69.02,68.77,68.92,97500.0,52.6373,52.7519,52.5609,52.6755,97500.0
2013-08-08 10:00:00,68.93,69.02,68.55,68.68,165400.0,52.6831,52.7519,52.3927,52.4921,165400.0
2013-08-08 10:10:00,68.65,68.65,68.44,68.44,141800.0,52.4691,52.4691,52.3086,52.3086,141800.0
2013-08-08 10:20:00,68.44,68.48,68.27,68.29,130700.0,52.3086,52.3392,52.1787,52.194,130700.0
2013-08-08 10:30:00,68.29,68.41,68.21,68.4,126600.0,52.194,52.2857,52.1329,52.2781,126600.0
2013-08-08 10:40:00,68.4,68.4,68.2,68.24,133100.0,52.2781,52.2781,52.1252,52.1558,133100.0
2013-08-08 10:50:00,68.25,68.25,68.06,68.07,169900.0,52.1634,52.1634,52.0182,52.0259,169900.0
2013-08-08 11:00:00,68.07,68.43,68.03,68.41,209800.0,52.0259,52.301,51.9953,52.2857,209800.0
2013-08-08 11:10:00,68.41,68.61,68.4,68.51,116000.0,52.2857,52.4386,52.2781,52.3621,116000.0
2013-08-08 11:20:00,68.51,68.65,68.5,68.65,106100.0,52.3621,52.4691,52.3545,52.4691,106100.0
2013-08-08 11:30:00,68.64,68.89,68.63,68.78,143200.0,52.4615,52.6526,52.4539,52.5685,143200.0
2013-08-08 11:40:00,68.78,69.09,68.77,69.04,105900.0,52.5685,52.8054,52.5609,52.7672,105900.0
2013-08-08 11:50:00,69.05,69.15,69.04,69.1,81400.0,52.7749,52.8513,52.7672,52.8131,81400.0
2013-08-08 12:00:00,69.09,69.11,68.98,68.98,73100.0,52.8054,52.8207,52.7214,52.7214,73100.0
2013-08-08 12:10:00,68.97,69.08,68.88,69.02,66500.0,52.7137,52.7978,52.6449,52.7519,66500.0
2013-08-08 12:20:00,69.02,69.15,68.99,69.14,47200.0,52.7519,52.8513,52.729,52.8437,47200.0
2013-08-08 12:30:00,69.14,69.15,69.0,69.1,109600.0,52.8437,52.8513,52.7366,52.8131,109600.0
2013-08-08 12:40:00,69.09,69.2,69.04,69.18,69200.0,52.8054,52.8895,52.7672,52.8742,69200.0
2013-08-08 12:50:00,69.18,69.18,69.06,69.06,96300.0,52.8742,52.8742,52.7825,52.7825,96300.0
2013-08-08 13:00:00,69.05,69.12,68.99,68.99,61800.0,52.7749,52.8284,52.729,52.729,61800.0
2013-08-08 13:10:00,68.98,69.06,68.94,68.96,72100.0,52.7214,52.7825,52.6908,52.7061,72100.0
2013-08-08 13:20:00,68.95,68.99,68.88,68.92,50400.0,52.6984,52.729,52.6449,52.6755,50400.0
2013-08-08 13:30:00,68.92,68.96,68.89,68.89,73100.0,52.6755,52.7061,52.6526,52.6526,73100.0
2013-08-08 13:40:00,68.9,68.97,68.86,68.9,62900.0,52.6602,52.7137,52.6296,52.6602,62900.0
2013-08-08 13:50:00,68.9,69.06,68.89,69.06,65100.0,52.6602,52.7825,52.6526,52.7825,65100.0
2013-08-08 14:00:00,69.06,69.13,69.03,69.11,76600.0,52.7825,52.836,52.7596,52.8207,76600.0
2013-08-08 14:10:00,69.11,69.28,69.07,69.27,73000.0,52.8207,52.9507,52.7902,52.943,73000.0
2013-08-08 14:20:00,69.26,69.26,69.15,69.2,81200.0,52.9354,52.9354,52.8513,52.8895,81200.0
2013-08-08 14:30:00,69.2,69.2,69.09,69.11,61800.0,52.8895,52.8895,52.8054,52.8207,61800.0
2013-08-08 14:40:00,69.1,69.17,69.1,69.12,61400.0,52.8131,52.8666,52.8131,52.8284,61400.0
2013-08-08 14:50:00,69.11,69.11,69.05,69.09,64500.0,52.8207,52.8207,52.7749,52.8054,64500.0
2013-08-08 15:00:00,69.08,69.09,69.0,69.05,75600.0,52.7978,52.8054,52.7366,52.7749,75600.0
2013-08-08 15:10:00,69.05,69.05,68.97,68.99,74100.0,52.7749,52.7749,52.7137,52.729,74100.0
2013-08-08 15:20:00,68.99,69.05,68.96,69.05,91300.0,52.729,52.7749,52.7061,52.7749,91300.0
2013-08-08 15:30:00,69.06,69.07,69.0,69.04,111600.0,52.7825,52.7902,52.7366,52.7672,111600.0
2013-08-08 15:40:00,69.05,69.07,68.99,69.02,372800.0,52.7749,52.7902,52.729,52.7519,372800.0
2013-08-08 15:50:00,69.01,69.04,68.97,68.98,393300.0,52.7443,52.7672,52.7137,52.7214,393300.0
2013-08-09 09:30:00,68.77,69.6,68.77,69.5,220200.0,52.5609,53.1952,52.5609,53.1188,220200.0
2013-08-09 09:40:00,69.5,69.7,69.25,69.62,180300.0,53.1188,53.2717,52.9277,53.2105,180300.0
2013-08-09 09:50:00,69.69,69.72,69.5,69.63,162400.0,53.264,53.2869,53.1188,53.2182,162400.0
2013-08-09 10:00:00,69.63,69.77,69.46,69.65,188700.0,53.2182,53.3252,53.0882,53.2334,188700.0
2013-08-09 10:10:00,69.66,70.01,69.64,69.85,458100.0,53.2411,53.5086,53.2258,53.3863,458100.0
2013-08-09 10:20:00,69.86,70.06,69.74,69.92,390300.0,53.3939,53.5468,53.3022,53.4398,390300.0
2013-08-09 10:30:00,69.92,70.08,69.92,70.04,136100.0,53.4398,53.5621,53.4398,53.5315,136100.0
2013-08-09 10:40:00,70.04,70.09,69.9,69.9,103500.0,53.5315,53.5697,53.4245,53.4245,103500.0
2013-08-09 10:50:00,69.89,69.9,69.58,69.7,120200.0,53.4169,53.4245,53.1799,53.2717,120200.0
2013-08-09 11:00:00,69.7,69.85,69.68,69.83,157400.0,53.2717,53.3863,53.2564,53.371,157400.0
2013-08-09 11:10:00,69.83,69.9,69.8,69.89,107100.0,53.371,53.4245,53.3481,53.4169,107100.0
2013-08-09 11:20:00,69.89,69.96,69.8,69.86,194700.0,53.4169,53.4704,53.3481,53.3939,194700.0
2013-08-09 11:30:00,69.85,69.89,69.81,69.86,54800.0,53.3863,53.4169,53.3557,53.3939,54800.0
2013-08-09 11:40:00,69.86,69.96,69.83,69.92,65600.0,53.3939,53.4704,53.371,53.4398,65600.0
2013-08-09 11:50:00,69.92,70.01,69.91,69.96,51900.0,53.4398,53.5086,53.4322,53.4704,51900.0
2013-08-09 12:00:00,69.96,69.97,69.89,69.95,92300.0,53.4704,53.478,53.4169,53.4627,92300.0
2013-08-09 12:10:00,69.94,69.98,69.89,69.92,100400.0,53.4551,53.4857,53.4169,53.4398,100400.0
2013-08-09 12:20:00,69.91,69.99,69.86,69.98,153400.0,53.4322,53.4933,53.3939,53.4857,153400.0
2013-08-09 12:30:00,69.98,70.36,69.97,70.31,219800.0,53.4857,53.7761,53.478,53.7379,219800.0
2013-08-09 12:40:00,70.31,70.34,70.25,70.27,75600.0,53.7379,53.7608,53.692,53.7073,75600.0
2013-08-09 12:50:00,70.27,70.31,70.25,70.29,58100.0,53.7073,53.7379,53.692,53.7226,58100.0
2013-08-09 13:00:00,70.29,70.51,70.28,70.43,73900.0,53.7226,53.8907,53.715,53.8296,73900.0
2013-08-09 13:10:00,70.42,70.47,70.34,70.35,57800.0,53.822,53.8602,53.7608,53.7685,57800.0
2013-08-09 13:20:00,70.35,70.43,70.3,70.42,34100.0,53.7685,53.8296,53.7302,53.822,34100.0
2013-08-09 13:30:00,70.43,70.47,70.29,70.35,112200.0,53.8296,53.8602,53.7226,53.7685,112200.0
2013-08-09 13:40:00,70.34,70.42,70.3,70.37,82100.0,53.7608,53.822,53.7302,53.7837,82100.0
2013-08-09 13:50:00,70.38,70.44,70.34,70.36,68100.0,53.7914,53.8372,53.7608,53.7761,68100.0
2013-08-09 14:00:00,70.36,70.41,70.2,70.33,66600.0,53.7761,53.8143,53.6538,53.7532,66600.0
2013-08-09 14:10:00,70.31,70.41,70.31,70.38,41700.0,53.7379,53.8143,53.7379,53.7914,41700.0
2013-08-09 14:20:00,70.38,70.41,70.34,70.4,45800.0,53.7914,53.8143,53.7608,53.8067,45800.0
2013-08-09 14:30:00,70.39,70.4,70.27,70.27,37800.0,53.799,53.8067,53.7073,53.7073,37800.0
2013-08-09 14:40:00,70.28,70.33,70.25,70.25,113200.0,53.715,53.7532,53.692,53.692,113200.0
2013-08-09 14:50:00,70.25,70.28,70.2,70.24,55200.0,53.692,53.715,53.6538,53.6844,55200.0
2013-08-09 15:00:00,70.25,70.29,70.2,70.25,77500.0,53.692,53.7226,53.6538,53.692,77500.0
2013-08-09 15:10:00,70.26,70.27,70.11,70.11,90200.0,53.6997,53.7073,53.585,53.585,90200.0
2013-08-09 15:20:00,70.11,70.23,70.11,70.12,89500.0,53.585,53.6767,53.585,53.5927,89500.0
2013-08-09 15:30:00,70.14,70.15,70.05,70.13,83200.0,53.608,53.6156,53.5392,53.6003,83200.0
2013-08-09 15:40:00,70.14,70.16,70.07,70.15,155900.0,53.608,53.6232,53.5545,53.6156,155900.0
2013-08-09 15:50:00,70.14,70.19,70.11,70.17,237200.0,53.608,53.6462,53.585,53.6309,237200.0
2013-08-12 09:30:00,70.1,70.18,69.66,70.04,162300.0,53.5774,53.6385,53.2411,53.5315,162300.0
2013-08-12 09:40:00,70.01,70.07,69.64,69.98,138500.0,53.5086,53.5545,53.2258,53.4857,138500.0
2013-08-12 09:50:00,69.99,70.02,69.84,69.96,143200.0,53.4933,53.5162,53.3787,53.4704,143200.0
2013-08-12 10:00:00,69.96,70.02,69.9,70.01,154200.0,53.4704,53.5162,53.4245,53.5086,154200.0
2013-08-12 10:10:00,70.01,70.01,69.63,69.74,179800.0,53.5086,53.5086,53.2182,53.3022,179800.0
2013-08-12 10:20:00,69.74,69.74,69.55,69.57,132300.0,53.3022,53.3022,53.157,53.1723,132300.0
2013-08-12 10:30:00,69.58,69.7,69.57,69.6,103300.0,53.1799,53.2717,53.1723,53.1952,103300.0
2013-08-12 10:40:00,69.61,69.63,69.48,69.53,72200.0,53.2029,53.2182,53.1035,53.1417,72200.0
2013-08-12 10:50:00,69.55,69.64,69.51,69.59,61700.0,53.157,53.2258,53.1264,53.1876,61700.0
2013-08-12 11:00:00,69.57,69.62,69.42,69.42,93400.0,53.1723,53.2105,53.0577,53.0577,93400.0
2013-08-12 11:10:00,69.43,69.51,69.35,69.49,53200.0,53.0653,53.1264,53.0042,53.1112,53200.0
2013-08-12 11:20:00,69.49,69.57,69.49,69.52,47400.0,53.1112,53.1723,53.1112,53.1341,47400.0
2013-08-12 11:30:00,69.53,69.58,69.48,69.51,45200.0,53.1417,53.1799,53.1035,53.1264,45200.0
2013-08-12 11:40:00,69.51,69.61,69.5,69.53,45000.0,53.1264,53.2029,53.1188,53.1417,45000.0
2013-08-12 11:50:00,69.52,69.62,69.5,69.55,40000.0,53.1341,53.2105,53.1188,53.157,40000.0
2013-08-12 12:00:00,69.55,69.59,69.5,69.51,55600.0,53.157,53.1876,53.1188,53.1264,55600.0
2013-08-12 12:10:00,69.51,69.61,69.48,69.57,33900.0,53.1264,53.2029,53.1035,53.1723,33900.0
2013-08-12 12:20:00,69.55,69.67,69.55,69.58,25300.0,53.157,53.2487,53.157,53.1799,25300.0
2013-08-12 12:30:00,69.58,69.58,69.5,69.56,27700.0,53.1799,53.1799,53.1188,53.1647,27700.0
2013-08-12 12:40:00,69.56,69.61,69.54,69.6,36900.0,53.1647,53.2029,53.1494,53.1952,36900.0
2013-08-12 12:50:00,69.59,69.65,69.56,69.6,33500.0,53.1876,53.2334,53.1647,53.1952,33500.0
2013-08-12 13:00:00,69.6,69.61,69.51,69.57,99100.0,53.1952,53.2029,53.1264,53.1723,99100.0
2013-08-12 13:10:00,69.59,69.63,69.51,69.58,86300.0,53.1876,53.2182,53.1264,53.1799,86300.0
2013-08-12 13:20:00,69.58,69.6,69.5,69.52,52000.0,53.1799,53.1952,53.1188,53.1341,52000.0
2013-08-12 13:30:00,69.52,69.57,69.49,69.52,65100.0,53.1341,53.1723,53.1112,53.1341,65100.0
2013-08-12 13:40:00,69.52,69.55,69.46,69.46,42200.0,53.1341,53.157,53.0882,53.0882,42200.0
2013-08-12 13:50:00,69.46,69.61,69.45,69.57,130600.0,53.0882,53.2029,53.0806,53.1723,130600.0
2013-08-12 14:00:00,69.56,69.57,69.44,69.46,36000.0,53.1647,53.1723,53.0729,53.0882,36000.0
2013-08-12 14:10:00,69.46,69.59,69.45,69.56,77100.0,53.0882,53.1876,53.0806,53.1647,77100.0
2013-08-12 14:20:00,69.57,69.66,69.55,69.59,41400.0,53.1723,53.2411,53.157,53.1876,41400.0
2013-08-12 14:30:00,69.58,69.61,69.54,69.56,65500.0,53.1799,53.2029,53.1494,53.1647,65500.0
2013-08-12 14:40:00,69.56,69.63,69.55,69.63,111000.0,53.1647,53.2182,53.157,53.2182,111000.0
2013-08-12 14:50:00,69.63,69.71,69.59,69.71,97700.0,53.2182,53.2793,53.1876,53.2793,97700.0
2013-08-12 15:00:00,69.71,69.71,69.59,69.65,63800.0,53.2793,53.2793,53.1876,53.2334,63800.0
2013-08-12 15:10:00,69.65,69.77,69.65,69.71,126400.0,53.2334,53.3252,53.2334,53.2793,126400.0
2013-08-12 15:20:00,69.71,69.75,69.61,69.61,51800.0,53.2793,53.3099,53.2029,53.2029,51800.0
2013-08-12 15:30:00,69.61,69.66,69.58,69.66,85000.0,53.2029,53.2411,53.1799,53.2411,85000.0
2013-08-12 15:40:00,69.66,69.69,69.6,69.64,149600.0,53.2411,53.264,53.1952,53.2258,149600.0
2013-08-12 15:50:00,69.65,69.73,69.61,69.68,285800.0,53.2334,53.2946,53.2029,53.2564,285800.0
2013-08-13 09:30:00,70.15,70.19,69.57,69.57,203800.0,53.6156,53.6462,53.1723,53.1723,203800.0
2013-08-13 09:40:00,69.58,69.76,69.45,69.58,109400.0,53.1799,53.3175,53.0806,53.1799,109400.0
2013-08-13 09:50:00,69.61,69.67,69.41,69.47,52700.0,53.2029,53.2487,53.05,53.0959,52700.0
2013-08-13 10:00:00,69.48,69.48,68.97,68.99,131800.0,53.1035,53.1035,52.7137,52.729,131800.0
2013-08-13 10:10:00,69.0,69.2,68.99,69.19,143700.0,52.7366,52.8895,52.729,52.8819,143700.0
2013-08-13 10:20:00,69.19,69.32,69.17,69.27,101500.0,52.8819,52.9812,52.8666,52.943,101500.0
2013-08-13 10:30:00,69.24,69.32,69.18,69.26,61100.0,52.9201,52.9812,52.8742,52.9354,61100.0
2013-08-13 10:40:00,69.24,69.54,69.24,69.53,89700.0,52.9201,53.1494,52.9201,53.1417,89700.0
2013-08-13 10:50:00,69.53,69.59,69.33,69.41,60400.0,53.1417,53.1876,52.9889,53.05,60400.0
2013-08-13 11:00:00,69.41,69.5,69.39,69.5,64600.0,53.05,53.1188,53.0347,53.1188,64600.0
2013-08-13 11:10:00,69.49,69.49,69.34,69.42,74200.0,53.1112,53.1112,52.9965,53.0577,74200.0
2013-08-13 11:20:00,69.42,69.57,69.42,69.49,56000.0,53.0577,53.1723,53.0577,53.1112,56000.0
2013-08-13 11:30:00,69.48,69.6,69.47,69.49,71500.0,53.1035,53.1952,53.0959,53.1112,71500.0
2013-08-13 11:40:00,69.49,69.56,69.45,69.51,51500.0,53.1112,53.1647,53.0806,53.1264,51500.0
2013-08-13 11:50:00,69.5,69.51,69.39,69.42,68900.0,53.1188,53.1264,53.0347,53.0577,68900.0
2013-08-13 12:00:00,69.41,69.44,69.33,69.35,74500.0,53.05,53.0729,52.9889,53.0042,74500.0
2013-08-13 12:10:00,69.36,69.38,69.31,69.34,45800.0,53.0118,53.0271,52.9736,52.9965,45800.0
2013-08-13 12:20:00,69.35,69.49,69.35,69.49,49300.0,53.0042,53.1112,53.0042,53.1112,49300.0
2013-08-13 12:30:00,69.5,69.53,69.45,69.45,67200.0,53.1188,53.1417,53.0806,53.0806,67200.0
2013-08-13 12:40:00,69.46,69.53,69.43,69.51,57900.0,53.0882,53.1417,53.0653,53.1264,57900.0
2013-08-13 12:50:00,69.52,69.55,69.49,69.54,39700.0,53.1341,53.157,53.1112,53.1494,39700.0
2013-08-13 13:00:00,69.53,69.6,69.49,69.57,42300.0,53.1417,53.1952,53.1112,53.1723,42300.0
2013-08-13 13:10:00,69.57,69.64,69.57,69.62,49100.0,53.1723,53.2258,53.1723,53.2105,49100.0
2013-08-13 13:20:00,69.61,69.78,69.61,69.76,50000.0,53.2029,53.3328,53.2029,53.3175,50000.0
2013-08-13 13:30:00,69.76,69.76,69.58,69.61,50900.0,53.3175,53.3175,53.1799,53.2029,50900.0
2013-08-13 13:40:00,69.6,69.61,69.48,69.5,141600.0,53.1952,53.2029,53.1035,53.1188,141600.0
2013-08-13 13:50:00,69.51,69.54,69.45,69.51,68600.0,53.1264,53.1494,53.0806,53.1264,68600.0
2013-08-13 14:00:00,69.52,69.53,69.45,69.5,60300.0,53.1341,53.1417,53.0806,53.1188,60300.0
2013-08-13 14:10:00,69.49,69.51,69.45,69.45,37300.0,53.1112,53.1264,53.0806,53.0806,37300.0
2013-08-13 14:20:00,69.44,69.47,69.41,69.43,44800.0,53.0729,53.0959,53.05,53.0653,44800.0
2013-08-13 14:30:00,69.44,69.46,69.27,69.28,81700.0,53.0729,53.0882,52.943,52.9507,81700.0
2013-08-13 14:40:00,69.28,69.35,69.2,69.34,172100.0,52.9507,53.0042,52.8895,52.9965,172100.0
2013-08-13 14:50:00,69.34,69.43,69.3,69.39,56200.0,52.9965,53.0653,52.9659,53.0347,56200.0
2013-08-13 15:00:00,69.39,69.39,69.26,69.27,65300.0,53.0347,53.0347,52.9354,52.943,65300.0
2013-08-13 15:10:00,69.27,69.29,69.21,69.25,34600.0,52.943,52.9583,52.8972,52.9277,34600.0
2013-08-13 15:20:00,69.25,69.36,69.24,69.34,114600.0,52.9277,53.0118,52.9201,52.9965,114600.0
2013-08-13 15:30:00,69.34,69.34,69.21,69.23,168200.0,52.9965,52.9965,52.8972,52.9124,168200.0
2013-08-13 15:40:00,69.23,69.26,69.11,69.22,202200.0,52.9124,52.9354,52.8207,52.9048,202200.0
2013-08-13 15:50:00,69.22,69.29,69.19,69.27,182800.0,52.9048,52.9583,52.8819,52.943,182800.0
2013-08-14 09:30:00,69.44,69.93,69.12,69.19,155200.0,53.0729,53.4474,52.8284,52.8819,155200.0
2013-08-14 09:40:00,69.19,69.35,69.03,69.28,92700.0,52.8819,53.0042,52.7596,52.9507,92700.0
2013-08-14 09:50:00,69.24,69.45,69.18,69.37,183000.0,52.9201,53.0806,52.8742,53.0194,183000.0
2013-08-14 10:00:00,69.39,69.7,69.35,69.69,52300.0,53.0347,53.2717,53.0042,53.264,52300.0
2013-08-14 10:10:00,69.7,69.73,69.58,69.61,72100.0,53.2717,53.2946,53.1799,53.2029,72100.0
2013-08-14 10:20:00,69.61,69.65,69.59,69.6,108100.0,53.2029,53.2334,53.1876,53.1952,108100.0
2013-08-14 10:30:00,69.6,69.67,69.58,69.64,71700.0,53.1952,53.2487,53.1799,53.2258,71700.0
2013-08-14 10:40:00,69.64,69.7,69.64,69.67,76600.0,53.2258,53.2717,53.2258,53.2487,76600.0
2013-08-14 10:50:00,69.66,69.8,69.66,69.75,75800.0,53.2411,53.3481,53.2411,53.3099,75800.0
2013-08-14 11:00:00,69.74,69.78,69.68,69.71,76100.0,53.3022,53.3328,53.2564,53.2793,76100.0
2013-08-14 11:10:00,69.71,69.76,69.59,69.62,51500.0,53.2793,53.3175,53.1876,53.2105,51500.0
2013-08-14 11:20:00,69.62,69.75,69.61,69.72,68200.0,53.2105,53.3099,53.2029,53.2869,68200.0
2013-08-14 11:30:00,69.72,69.74,69.59,69.6,71800.0,53.2869,53.3022,53.1876,53.1952,71800.0
2013-08-14 11:40:00,69.6,69.71,69.6,69.7,73600.0,53.1952,53.2793,53.1952,53.2717,73600.0
2013-08-14 11:50:00,69.69,69.7,69.59,69.65,75400.0,53.264,53.2717,53.1876,53.2334,75400.0
2013-08-14 12:00:00,69.65,69.67,69.6,69.65,70500.0,53.2334,53.2487,53.1952,53.2334,70500.0
2013-08-14 12:10:00,69.65,69.77,69.64,69.75,54200.0,53.2334,53.3252,53.2258,53.3099,54200.0
2013-08-14 12:20:00,69.74,69.87,69.74,69.86,43900.0,53.3022,53.4016,53.3022,53.3939,43900.0
2013-08-14 12:30:00,69.86,69.89,69.67,69.67,37100.0,53.3939,53.4169,53.2487,53.2487,37100.0
2013-08-14 12:40:00,69.67,69.75,69.64,69.71,37700.0,53.2487,53.3099,53.2258,53.2793,37700.0
2013-08-14 12:50:00,69.7,69.71,69.59,69.65,63600.0,53.2717,53.2793,53.1876,53.2334,63600.0
2013-08-14 13:00:00,69.65,69.77,69.63,69.77,69400.0,53.2334,53.3252,53.2182,53.3252,69400.0
2013-08-14 13:10:00,69.76,69.81,69.73,69.81,38200.0,53.3175,53.3557,53.2946,53.3557,38200.0
2013-08-14 13:20:00,69.81,69.83,69.75,69.75,41000.0,53.3557,53.371,53.3099,53.3099,41000.0
2013-08-14 13:30:00,69.75,69.81,69.72,69.76,62500.0,53.3099,53.3557,53.2869,53.3175,62500.0
2013-08-14 13:40:00,69.76,69.8,69.73,69.76,43500.0,53.3175,53.3481,53.2946,53.3175,43500.0
2013-08-14 13:50:00,69.76,69.8,69.74,69.8,53200.0,53.3175,53.3481,53.3022,53.3481,53200.0
2013-08-14 14:00:00,69.8,69.82,69.74,69.75,64100.0,53.3481,53.3634,53.3022,53.3099,64100.0
2013-08-14 14:10:00,69.75,69.79,69.66,69.67,58600.0,53.3099,53.3404,53.2411,53.2487,58600.0
2013-08-14 14:20:00,69.67,69.68,69.56,69.59,68200.0,53.2487,53.2564,53.1647,53.1876,68200.0
2013-08-14 14:30:00,69.58,69.7,69.57,69.69,69900.0,53.1799,53.2717,53.1723,53.264,69900.0
2013-08-14 14:40:00,69.68,69.74,69.56,69.68,72700.0,53.2564,53.3022,53.1647,53.2564,72700.0
2013-08-14 14:50:00,69.67,69.7,69.6,69.69,43300.0,53.2487,53.2717,53.1952,53.264,43300.0
2013-08-14 15:00:00,69.69,69.7,69.61,69.64,80400.0,53.264,53.2717,53.2029,53.2258,80400.0
2013-08-14 15:10:00,69.63,69.73,69.59,69.63,73600.0,53.2182,53.2946,53.1876,53.2182,73600.0
2013-08-14 15:20:00,69.62,69.73,69.62,69.72,104900.0,53.2105,53.2946,53.2105,53.2869,104900.0
2013-08-14 15:30:00,69.72,69.76,69.68,69.75,125600.0,53.2869,53.3175,53.2564,53.3099,125600.0
2013-08-14 15:40:00,69.74,69.82,69.7,69.77,176700.0,53.3022,53.3634,53.2717,53.3252,176700.0
2013-08-14 15:50:00,69.76,69.82,69.71,69.73,207600.0,53.3175,53.3634,53.2793,53.2946,207600.0
2013-08-15 09:30:00,69.06,69.13,68.56,69.1,214600.0,52.7825,52.836,52.4004,52.8131,214600.0
2013-08-15 09:40:00,69.09,69.1,68.86,68.86,126600.0,52.8054,52.8131,52.6296,52.6296,126600.0
2013-08-15 09:50:00,68.86,68.97,68.84,68.86,164000.0,52.6296,52.7137,52.6144,52.6296,164000.0
2013-08-15 10:00:00,68.9,69.03,68.84,68.89,112400.0,52.6602,52.7596,52.6144,52.6526,112400.0
2013-08-15 10:10:00,68.89,69.15,68.83,69.13,94400.0,52.6526,52.8513,52.6067,52.836,94400.0
2013-08-15 10:20:00,69.13,69.24,69.05,69.17,62200.0,52.836,52.9201,52.7749,52.8666,62200.0
2013-08-15 10:30:00,69.19,69.21,69.04,69.07,100400.0,52.8819,52.8972,52.7672,52.7902,100400.0
2013-08-15 10:40:00,69.09,69.11,68.95,68.98,85400.0,52.8054,52.8207,52.6984,52.7214,85400.0
2013-08-15 10:50:00,68.96,69.02,68.88,68.91,49100.0,52.7061,52.7519,52.6449,52.6679,49100.0
2013-08-15 11:00:00,68.92,68.94,68.87,68.87,35000.0,52.6755,52.6908,52.6373,52.6373,35000.0
2013-08-15 11:10:00,68.87,68.97,68.84,68.88,47900.0,52.6373,52.7137,52.6144,52.6449,47900.0
2013-08-15 11:20:00,68.88,69.04,68.85,69.0,80900.0,52.6449,52.7672,52.622,52.7366,80900.0
2013-08-15 11:30:00,69.02,69.05,68.95,68.99,37300.0,52.7519,52.7749,52.6984,52.729,37300.0
2013-08-15 11:40:00,68.99,69.03,68.91,68.91,48300.0,52.729,52.7596,52.6679,52.6679,48300.0
2013-08-15 11:50:00,68.92,69.04,68.92,68.96,53500.0,52.6755,52.7672,52.6755,52.7061,53500.0
2013-08-15 12:00:00,68.97,69.03,68.92,69.0,113000.0,52.7137,52.7596,52.6755,52.7366,113000.0
2013-08-15 12:10:00,69.01,69.09,68.96,69.08,53200.0,52.7443,52.8054,52.7061,52.7978,53200.0
2013-08-15 12:20:00,69.06,69.2,69.05,69.19,38600.0,52.7825,52.8895,52.7749,52.8819,38600.0
2013-08-15 12:30:00,69.18,69.24,69.14,69.17,37900.0,52.8742,52.9201,52.8437,52.8666,37900.0
2013-08-15 12:40:00,69.16,69.3,69.12,69.29,42300.0,52.8589,52.9659,52.8284,52.9583,42300.0
2013-08-15 12:50:00,69.3,69.34,69.22,69.24,24300.0,52.9659,52.9965,52.9048,52.9201,24300.0
2013-08-15 13:00:00,69.23,69.35,69.22,69.29,55400.0,52.9124,53.0042,52.9048,52.9583,55400.0
2013-08-15 13:10:00,69.29,69.29,69.18,69.24,51400.0,52.9583,52.9583,52.8742,52.9201,51400.0
2013-08-15 13:20:00,69.23,69.26,69.16,69.17,20700.0,52.9124,52.9354,52.8589,52.8666,20700.0
2013-08-15 13:30:00,69.14,69.31,69.13,69.3,56800.0,52.8437,52.9736,52.836,52.9659,56800.0
2013-08-15 13:40:00,69.3,69.37,69.3,69.34,22500.0,52.9659,53.0194,52.9659,52.9965,22500.0
2013-08-15 13:50:00,69.35,69.41,69.29,69.34,39100.0,53.0042,53.05,52.9583,52.9965,39100.0
2013-08-15 14:00:00,69.35,69.45,69.3,69.45,41400.0,53.0042,53.0806,52.9659,53.0806,41400.0
2013-08-15 14:10:00,69.45,69.45,69.32,69.36,93200.0,53.0806,53.0806,52.9812,53.0118,93200.0
2013-08-15 14:20:00,69.36,69.54,69.34,69.5,72300.0,53.0118,53.1494,52.9965,53.1188,72300.0
2013-08-15 14:30:00,69.49,69.55,69.47,69.51,34300.0,53.1112,53.157,53.0959,53.1264,34300.0
2013-08-15 14:40:00,69.5,69.51,69.41,69.42,55900.0,53.1188,53.1264,53.05,53.0577,55900.0
2013-08-15 14:50:00,69.42,69.46,69.39,69.45,39700.0,53.0577,53.0882,53.0347,53.0806,39700.0
2013-08-15 15:00:00,69.44,69.56,69.44,69.5,61400.0,53.0729,53.1647,53.0729,53.1188,61400.0
2013-08-15 15:10:00,69.5,69.54,69.47,69.49,104500.0,53.1188,53.1494,53.0959,53.1112,104500.0
2013-08-15 15:20:00,69.5,69.51,69.38,69.41,96700.0,53.1188,53.1264,53.0271,53.05,96700.0
2013-08-15 15:30:00,69.41,69.53,69.36,69.52,163700.0,53.05,53.1417,53.0118,53.1341,163700.0
2013-08-15 15:40:00,69.52,69.59,69.49,69.58,120700.0,53.1341,53.1876,53.1112,53.1799,120700.0
2013-08-15 15:50:00,69.57,69.59,69.48,69.49,173600.0,53.1723,53.1876,53.1035,53.1112,173600.0
2013-08-16 09:30:00,69.16,69.52,69.13,69.41,200300.0,52.8589,53.1341,52.836,53.05,200300.0
2013-08-16 09:40:00,69.37,69.58,69.28,69.51,77700.0,53.0194,53.1799,52.9507,53.1264,77700.0
2013-08-16 09:50:00,69.47,69.57,69.32,69.57,47000.0,53.0959,53.1723,52.9812,53.1723,47000.0
2013-08-16 10:00:00,69.51,69.56,69.33,69.42,34400.0,53.1264,53.1647,52.9889,53.0577,34400.0
2013-08-16 10:10:00,69.44,69.56,69.41,69.47,48400.0,53.0729,53.1647,53.05,53.0959,48400.0
2013-08-16 10:20:00,69.47,69.56,69.45,69.54,88300.0,53.0959,53.1647,53.0806,53.1494,88300.0
2013-08-16 10:30:00,69.54,69.54,69.33,69.33,63100.0,53.1494,53.1494,52.9889,52.9889,63100.0
2013-08-16 10:40:00,69.34,69.43,69.22,69.24,136700.0,52.9965,53.0653,52.9048,52.9201,136700.0
2013-08-16 10:50:00,69.23,69.3,69.14,69.29,41000.0,52.9124,52.9659,52.8437,52.9583,41000.0
2013-08-16 11:00:00,69.31,69.35,69.24,69.27,38500.0,52.9736,53.0042,52.9201,52.943,38500.0
2013-08-16 11:10:00,69.27,69.37,69.27,69.28,37000.0,52.943,53.0194,52.943,52.9507,37000.0
2013-08-16 11:20:00,69.28,69.31,69.19,69.22,29900.0,52.9507,52.9736,52.8819,52.9048,29900.0
2013-08-16 11:30:00,69.21,69.24,69.14,69.16,27300.0,52.8972,52.9201,52.8437,52.8589,27300.0
2013-08-16 11:40:00,69.15,69.23,69.14,69.17,23000.0,52.8513,52.9124,52.8437,52.8666,23000.0
2013-08-16 11:50:00,69.17,69.25,69.17,69.23,29500.0,52.8666,52.9277,52.8666,52.9124,29500.0
2013-08-16 12:00:00,69.24,69.27,69.16,69.18,33200.0,52.9201,52.943,52.8589,52.8742,33200.0
2013-08-16 12:10:00,69.18,69.2,69.04,69.05,41300.0,52.8742,52.8895,52.7672,52.7749,41300.0
2013-08-16 12:20:00,69.06,69.1,69.02,69.06,56100.0,52.7825,52.8131,52.7519,52.7825,56100.0
2013-08-16 12:30:00,69.07,69.09,69.04,69.05,35800.0,52.7902,52.8054,52.7672,52.7749,35800.0
2013-08-16 12:40:00,69.04,69.07,69.03,69.05,32300.0,52.7672,52.7902,52.7596,52.7749,32300.0
2013-08-16 12:50:00,69.05,69.06,68.97,68.99,52900.0,52.7749,52.7825,52.7137,52.729,52900.0
2013-08-16 13:00:00,69.0,69.0,68.81,68.85,92800.0,52.7366,52.7366,52.5914,52.622,92800.0
2013-08-16 13:10:00,68.85,68.87,68.78,68.78,48200.0,52.622,52.6373,52.5685,52.5685,48200.0
2013-08-16 13:20:00,68.78,68.9,68.76,68.76,63000.0,52.5685,52.6602,52.5532,52.5532,63000.0
2013-08-16 13:30:00,68.76,68.78,68.68,68.69,95400.0,52.5532,52.5685,52.4921,52.4997,95400.0
2013-08-16 13:40:00,68.7,68.7,68.6,68.65,25700.0,52.5074,52.5074,52.4309,52.4691,25700.0
2013-08-16 13:50:00,68.65,68.71,68.65,68.67,36200.0,52.4691,52.515,52.4691,52.4844,36200.0
2013-08-16 14:00:00,68.68,68.68,68.57,68.58,53200.0,52.4921,52.4921,52.408,52.4156,53200.0
2013-08-16 14:10:00,68.58,68.65,68.58,68.61,56800.0,52.4156,52.4691,52.4156,52.4386,56800.0
2013-08-16 14:20:00,68.6,68.67,68.6,68.63,37000.0,52.4309,52.4844,52.4309,52.4539,37000.0
2013-08-16 14:30:00,68.63,68.64,68.57,68.62,32400.0,52.4539,52.4615,52.408,52.4462,32400.0
2013-08-16 14:40:00,68.61,68.82,68.61,68.81,30100.0,52.4386,52.5991,52.4386,52.5914,30100.0
2013-08-16 14:50:00,68.81,68.93,68.81,68.93,40200.0,52.5914,52.6831,52.5914,52.6831,40200.0
2013-08-16 15:00:00,68.92,68.98,68.9,68.94,28100.0,52.6755,52.7214,52.6602,52.6908,28100.0
2013-08-16 15:10:00,68.94,68.95,68.84,68.84,39200.0,52.6908,52.6984,52.6144,52.6144,39200.0
2013-08-16 15:20:00,68.84,68.92,68.84,68.87,45100.0,52.6144,52.6755,52.6144,52.6373,45100.0
2013-08-16 15:30:00,68.87,68.93,68.83,68.9,98900.0,52.6373,52.6831,52.6067,52.6602,98900.0
2013-08-16 15:40:00,68.9,68.9,68.73,68.73,144700.0,52.6602,52.6602,52.5303,52.5303,144700.0
2013-08-16 15:50:00,68.73,68.74,68.55,68.57,278000.0,52.5303,52.5379,52.3927,52.408,278000.0
2013-08-19 09:30:00,68.57,69.07,68.57,68.92,72500.0,52.408,52.7902,52.408,52.6755,72500.0
2013-08-19 09:40:00,68.91,69.13,68.89,69.05,100000.0,52.6679,52.836,52.6526,52.7749,100000.0
2013-08-19 09:50:00,69.05,69.39,68.95,69.35,84300.0,52.7749,53.0347,52.6984,53.0042,84300.0
2013-08-19 10:00:00,69.37,69.37,68.86,68.86,54400.0,53.0194,53.0194,52.6296,52.6296,54400.0
2013-08-19 10:10:00,68.88,69.17,68.88,69.14,52500.0,52.6449,52.8666,52.6449,52.8437,52500.0
2013-08-19 10:20:00,69.14,69.37,69.1,69.27,72200.0,52.8437,53.0194,52.8131,52.943,72200.0
2013-08-19 10:30:00,69.28,69.36,69.26,69.32,58400.0,52.9507,53.0118,52.9354,52.9812,58400.0
2013-08-19 10:40:00,69.32,69.34,69.21,69.25,53800.0,52.9812,52.9965,52.8972,52.9277,53800.0
2013-08-19 10:50:00,69.26,69.35,69.15,69.19,60500.0,52.9354,53.0042,52.8513,52.8819,60500.0
2013-08-19 11:00:00,69.18,69.22,69.05,69.06,74000.0,52.8742,52.9048,52.7749,52.7825,74000.0
2013-08-19 11:10:00,69.06,69.09,68.94,69.01,60100.0,52.7825,52.8054,52.6908,52.7443,60100.0
2013-08-19 11:20:00,69.01,69.06,68.95,69.0,57300.0,52.7443,52.7825,52.6984,52.7366,57300.0
2013-08-19 11:30:00,69.0,69.04,68.91,68.94,74600.0,52.7366,52.7672,52.6679,52.6908,74600.0
2013-08-19 11:40:00,68.92,68.97,68.87,68.94,43500.0,52.6755,52.7137,52.6373,52.6908,43500.0
2013-08-19 11:50:00,68.93,68.93,68.8,68.82,27600.0,52.6831,52.6831,52.5838,52.5991,27600.0
2013-08-19 12:00:00,68.82,68.82,68.66,68.75,64900.0,52.5991,52.5991,52.4768,52.5456,64900.0
2013-08-19 12:10:00,68.75,68.9,68.75,68.87,71000.0,52.5456,52.6602,52.5456,52.6373,71000.0
2013-08-19 12:20:00,68.89,68.97,68.89,68.94,33900.0,52.6526,52.7137,52.6526,52.6908,33900.0
2013-08-19 12:30:00,68.95,69.0,68.91,68.94,26100.0,52.6984,52.7366,52.6679,52.6908,26100.0
2013-08-19 12:40:00,68.91,68.99,68.9,68.97,23900.0,52.6679,52.729,52.6602,52.7137,23900.0
2013-08-19 12:50:00,68.98,68.98,68.89,68.89,15900.0,52.7214,52.7214,52.6526,52.6526,15900.0
2013-08-19 13:00:00,68.89,68.89,68.83,68.85,23400.0,52.6526,52.6526,52.6067,52.622,23400.0
2013-08-19 13:10:00,68.85,68.88,68.7,68.7,46300.0,52.622,52.6449,52.5074,52.5074,46300.0
2013-08-19 13:20:00,68.7,68.7,68.55,68.64,42500.0,52.5074,52.5074,52.3927,52.4615,42500.0
2013-08-19 13:30:00,68.66,68.74,68.62,68.63,44500.0,52.4768,52.5379,52.4462,52.4539,44500.0
2013-08-19 13:40:00,68.64,68.71,68.59,68.7,32600.0,52.4615,52.515,52.4233,52.5074,32600.0
2013-08-19 13:50:00,68.69,68.76,68.68,68.69,29000.0,52.4997,52.5532,52.4921,52.4997,29000.0
2013-08-19 14:00:00,68.69,68.76,68.67,68.74,30300.0,52.4997,52.5532,52.4844,52.5379,30300.0
2013-08-19 14:10:00,68.74,68.83,68.72,68.78,75100.0,52.5379,52.6067,52.5226,52.5685,75100.0
2013-08-19 14:20:00,68.78,68.84,68.77,68.82,34600.0,52.5685,52.6144,52.5609,52.5991,34600.0
2013-08-19 14:30:00,68.81,68.81,68.67,68.73,39800.0,52.5914,52.5914,52.4844,52.5303,39800.0
2013-08-19 14:40:00,68.74,68.79,68.7,68.75,34300.0,52.5379,52.5761,52.5074,52.5456,34300.0
2013-08-19 14:50:00,68.74,68.78,68.66,68.72,51000.0,52.5379,52.5685,52.4768,52.5226,51000.0
2013-08-19 15:00:00,68.71,68.75,68.6,68.61,37800.0,52.515,52.5456,52.4309,52.4386,37800.0
2013-08-19 15:10:00,68.62,68.76,68.6,68.69,59000.0,52.4462,52.5532,52.4309,52.4997,59000.0
2013-08-19 15:20:00,68.69,68.75,68.59,68.59,55900.0,52.4997,52.5456,52.4233,52.4233,55900.0
2013-08-19 15:30:00,68.59,68.62,68.54,68.55,70500.0,52.4233,52.4462,52.3851,52.3927,70500.0
2013-08-19 15:40:00,68.55,68.57,68.46,68.48,107900.0,52.3927,52.408,52.3239,52.3392,107900.0
2013-08-19 15:50:00,68.48,68.52,68.34,68.35,221000.0,52.3392,52.3698,52.2322,52.2399,221000.0
2013-08-20 09:30:00,68.4,68.85,68.39,68.67,63200.0,52.2781,52.622,52.2704,52.4844,63200.0
2013-08-20 09:40:00,68.67,68.95,68.48,68.87,40400.0,52.4844,52.6984,52.3392,52.6373,40400.0
2013-08-20 09:50:00,68.87,69.29,68.82,69.17,62900.0,52.6373,52.9583,52.5991,52.8666,62900.0
2013-08-20 10:00:00,69.16,69.16,68.95,69.06,56000.0,52.8589,52.8589,52.6984,52.7825,56000.0
2013-08-20 10:10:00,69.1,69.16,69.0,69.13,32600.0,52.8131,52.8589,52.7366,52.836,32600.0
2013-08-20 10:20:00,69.13,69.21,69.07,69.16,54200.0,52.836,52.8972,52.7902,52.8589,54200.0
2013-08-20 10:30:00,69.16,69.46,69.14,69.37,72900.0,52.8589,53.0882,52.8437,53.0194,72900.0
2013-08-20 10:40:00,69.37,69.51,69.21,69.37,107500.0,53.0194,53.1264,52.8972,53.0194,107500.0
2013-08-20 10:50:00,69.37,69.48,69.33,69.47,39300.0,53.0194,53.1035,52.9889,53.0959,39300.0
2013-08-20 11:00:00,69.48,69.54,69.47,69.52,32000.0,53.1035,53.1494,53.0959,53.1341,32000.0
2013-08-20 11:10:00,69.51,69.55,69.48,69.49,57100.0,53.1264,53.157,53.1035,53.1112,57100.0
2013-08-20 11:20:00,69.49,69.51,69.42,69.44,43600.0,53.1112,53.1264,53.0577,53.0729,43600.0
2013-08-20 11:30:00,69.45,69.67,69.45,69.65,79600.0,53.0806,53.2487,53.0806,53.2334,79600.0
2013-08-20 11:40:00,69.65,69.84,69.65,69.78,80000.0,53.2334,53.3787,53.2334,53.3328,80000.0
2013-08-20 11:50:00,69.79,69.84,69.73,69.76,44800.0,53.3404,53.3787,53.2946,53.3175,44800.0
2013-08-20 12:00:00,69.75,69.88,69.74,69.86,43900.0,53.3099,53.4092,53.3022,53.3939,43900.0
2013-08-20 12:10:00,69.86,69.94,69.77,69.94,67400.0,53.3939,53.4551,53.3252,53.4551,67400.0
2013-08-20 12:20:00,69.92,69.99,69.87,69.94,76400.0,53.4398,53.4933,53.4016,53.4551,76400.0
2013-08-20 12:30:00,69.92,69.92,69.74,69.76,27700.0,53.4398,53.4398,53.3022,53.3175,27700.0
2013-08-20 12:40:00,69.76,69.76,69.61,69.61,60100.0,53.3175,53.3175,53.2029,53.2029,60100.0
2013-08-20 12:50:00,69.61,69.62,69.53,69.59,23600.0,53.2029,53.2105,53.1417,53.1876,23600.0
2013-08-20 13:00:00,69.58,69.77,69.58,69.77,47400.0,53.1799,53.3252,53.1799,53.3252,47400.0
2013-08-20 13:10:00,69.77,69.86,69.77,69.83,71000.0,53.3252,53.3939,53.3252,53.371,71000.0
2013-08-20 13:20:00,69.83,69.83,69.7,69.73,34200.0,53.371,53.371,53.2717,53.2946,34200.0
2013-08-20 13:30:00,69.72,69.76,69.7,69.71,37700.0,53.2869,53.3175,53.2717,53.2793,37700.0
2013-08-20 13:40:00,69.71,69.71,69.62,69.68,34100.0,53.2793,53.2793,53.2105,53.2564,34100.0
2013-08-20 13:50:00,69.67,69.7,69.66,69.66,30900.0,53.2487,53.2717,53.2411,53.2411,30900.0
2013-08-20 14:00:00,69.65,69.66,69.54,69.56,43900.0,53.2334,53.2411,53.1494,53.1647,43900.0
2013-08-20 14:10:00,69.55,69.58,69.54,69.58,41800.0,53.157,53.1799,53.1494,53.1799,41800.0
2013-08-20 14:20:00,69.58,69.72,69.58,69.71,40200.0,53.1799,53.2869,53.1799,53.2793,40200.0
2013-08-20 14:30:00,69.71,69.77,69.64,69.64,46600.0,53.2793,53.3252,53.2258,53.2258,46600.0
2013-08-20 14:40:00,69.65,69.65,69.54,69.56,41600.0,53.2334,53.2334,53.1494,53.1647,41600.0
2013-08-20 14:50:00,69.57,69.64,69.55,69.61,35800.0,53.1723,53.2258,53.157,53.2029,35800.0
2013-08-20 15:00:00,69.61,69.62,69.55,69.59,40700.0,53.2029,53.2105,53.157,53.1876,40700.0
2013-08-20 15:10:00,69.59,69.63,69.55,69.55,49200.0,53.1876,53.2182,53.157,53.157,49200.0
2013-08-20 15:20:00,69.55,69.6,69.55,69.56,45300.0,53.157,53.1952,53.157,53.1647,45300.0
2013-08-20 15:30:00,69.56,69.58,69.53,69.53,83400.0,53.1647,53.1799,53.1417,53.1417,83400.0
2013-08-20 15:40:00,69.53,69.54,69.46,69.48,121900.0,53.1417,53.1494,53.0882,53.1035,121900.0
2013-08-20 15:50:00,69.47,69.49,69.4,69.4,203100.0,53.0959,53.1112,53.0424,53.0424,203100.0
2013-08-21 09:30:00,69.19,69.32,68.81,69.22,86100.0,52.8819,52.9812,52.5914,52.9048,86100.0
2013-08-21 09:40:00,69.22,69.24,68.98,69.06,53700.0,52.9048,52.9201,52.7214,52.7825,53700.0
2013-08-21 09:50:00,69.06,69.1,68.9,69.07,67700.0,52.7825,52.8131,52.6602,52.7902,67700.0
2013-08-21 10:00:00,69.07,69.37,69.04,69.26,47100.0,52.7902,53.0194,52.7672,52.9354,47100.0
2013-08-21 10:10:00,69.27,69.34,69.09,69.22,70600.0,52.943,52.9965,52.8054,52.9048,70600.0
2013-08-21 10:20:00,69.22,69.33,69.06,69.18,63400.0,52.9048,52.9889,52.7825,52.8742,63400.0
2013-08-21 10:30:00,69.2,69.25,69.16,69.21,17400.0,52.8895,52.9277,52.8589,52.8972,17400.0
2013-08-21 10:40:00,69.22,69.3,69.15,69.22,38400.0,52.9048,52.9659,52.8513,52.9048,38400.0
2013-08-21 10:50:00,69.23,69.26,69.19,69.23,17000.0,52.9124,52.9354,52.8819,52.9124,17000.0
2013-08-21 11:00:00,69.23,69.23,69.13,69.16,36200.0,52.9124,52.9124,52.836,52.8589,36200.0
2013-08-21 11:10:00,69.15,69.25,69.09,69.23,82200.0,52.8513,52.9277,52.8054,52.9124,82200.0
2013-08-21 11:20:00,69.23,69.23,69.06,69.06,20600.0,52.9124,52.9124,52.7825,52.7825,20600.0
2013-08-21 11:30:00,69.07,69.3,69.06,69.25,21000.0,52.7902,52.9659,52.7825,52.9277,21000.0
2013-08-21 11:40:00,69.26,69.28,69.19,69.19,33000.0,52.9354,52.9507,52.8819,52.8819,33000.0
2013-08-21 11:50:00,69.2,69.2,69.02,69.13,20400.0,52.8895,52.8895,52.7519,52.836,20400.0
2013-08-21 12:00:00,69.15,69.16,68.99,69.0,29700.0,52.8513,52.8589,52.729,52.7366,29700.0
2013-08-21 12:10:00,69.0,69.03,68.97,69.0,36300.0,52.7366,52.7596,52.7137,52.7366,36300.0
2013-08-21 12:20:00,69.0,69.12,68.98,69.09,55300.0,52.7366,52.8284,52.7214,52.8054,55300.0
2013-08-21 12:30:00,69.1,69.1,68.98,69.01,43200.0,52.8131,52.8131,52.7214,52.7443,43200.0
2013-08-21 12:40:00,69.01,69.05,68.97,69.04,13900.0,52.7443,52.7749,52.7137,52.7672,13900.0
2013-08-21 12:50:00,69.03,69.2,69.02,69.18,21100.0,52.7596,52.8895,52.7519,52.8742,21100.0
2013-08-21 13:00:00,69.18,69.23,69.13,69.18,24800.0,52.8742,52.9124,52.836,52.8742,24800.0
2013-08-21 13:10:00,69.18,69.21,69.12,69.2,26700.0,52.8742,52.8972,52.8284,52.8895,26700.0
2013-08-21 13:20:00,69.2,69.2,69.13,69.15,10600.0,52.8895,52.8895,52.836,52.8513,10600.0
2013-08-21 13:30:00,69.14,69.14,69.08,69.14,18100.0,52.8437,52.8437,52.7978,52.8437,18100.0
2013-08-21 13:40:00,69.14,69.2,69.14,69.16,22200.0,52.8437,52.8895,52.8437,52.8589,22200.0
2013-08-21 13:50:00,69.17,69.48,69.17,69.48,46400.0,52.8666,53.1035,52.8666,53.1035,46400.0
2013-08-21 14:00:00,69.47,69.47,68.86,68.98,138900.0,53.0959,53.0959,52.6296,52.7214,138900.0
2013-08-21 14:10:00,69.0,69.35,68.99,69.24,35200.0,52.7366,53.0042,52.729,52.9201,35200.0
2013-08-21 14:20:00,69.23,69.23,69.04,69.15,28400.0,52.9124,52.9124,52.7672,52.8513,28400.0
2013-08-21 14:30:00,69.13,69.49,69.13,69.45,50600.0,52.836,53.1112,52.836,53.0806,50600.0
2013-08-21 14:40:00,69.46,69.75,69.42,69.7,123300.0,53.0882,53.3099,53.0577,53.2717,123300.0
2013-08-21 14:50:00,69.71,69.78,69.54,69.55,55100.0,53.2793,53.3328,53.1494,53.157,55100.0
2013-08-21 15:00:00,69.56,69.58,69.39,69.41,73200.0,53.1647,53.1799,53.0347,53.05,73200.0
2013-08-21 15:10:00,69.41,69.65,69.37,69.43,87000.0,53.05,53.2334,53.0194,53.0653,87000.0
2013-08-21 15:20:00,69.45,69.49,69.29,69.3,58100.0,53.0806,53.1112,52.9583,52.9659,58100.0
2013-08-21 15:30:00,69.31,69.37,69.23,69.23,50600.0,52.9736,53.0194,52.9124,52.9124,50600.0
2013-08-21 15:40:00,69.26,69.26,69.06,69.1,70300.0,52.9354,52.9354,52.7825,52.8131,70300.0
2013-08-21 15:50:00,69.1,69.16,69.0,69.02,125200.0,52.8131,52.8589,52.7366,52.7519,125200.0
2013-08-22 09:30:00,68.74,69.01,68.45,68.62,154100.0,52.5379,52.7443,52.3163,52.4462,154100.0
2013-08-22 09:40:00,68.62,68.83,68.45,68.74,69700.0,52.4462,52.6067,52.3163,52.5379,69700.0
2013-08-22 09:50:00,68.75,68.79,68.49,68.68,47300.0,52.5456,52.5761,52.3469,52.4921,47300.0
2013-08-22 10:00:00,68.67,68.67,68.45,68.47,37200.0,52.4844,52.4844,52.3163,52.3316,37200.0
2013-08-22 10:10:00,68.47,68.66,68.42,68.59,29500.0,52.3316,52.4768,52.2934,52.4233,29500.0
2013-08-22 10:20:00,68.6,68.64,68.47,68.56,37300.0,52.4309,52.4615,52.3316,52.4004,37300.0
2013-08-22 10:30:00,68.62,68.63,68.48,68.56,22800.0,52.4462,52.4539,52.3392,52.4004,22800.0
2013-08-22 10:40:00,68.56,68.79,68.55,68.67,30500.0,52.4004,52.5761,52.3927,52.4844,30500.0
2013-08-22 10:50:00,68.68,68.7,68.54,68.57,58400.0,52.4921,52.5074,52.3851,52.408,58400.0
2013-08-22 11:00:00,68.59,68.64,68.5,68.55,34400.0,52.4233,52.4615,52.3545,52.3927,34400.0
2013-08-22 11:10:00,68.55,68.58,68.5,68.54,34300.0,52.3927,52.4156,52.3545,52.3851,34300.0
2013-08-22 11:20:00,68.54,68.59,68.5,68.5,28700.0,52.3851,52.4233,52.3545,52.3545,28700.0
2013-08-22 11:30:00,68.5,68.55,68.42,68.42,40300.0,52.3545,52.3927,52.2934,52.2934,40300.0
2013-08-22 11:40:00,68.44,68.48,68.4,68.43,26800.0,52.3086,52.3392,52.2781,52.301,26800.0
2013-08-22 11:50:00,68.45,68.48,68.43,68.47,39400.0,52.3163,52.3392,52.301,52.3316,39400.0
2013-08-22 12:00:00,68.47,68.54,68.46,68.49,75800.0,52.3316,52.3851,52.3239,52.3469,75800.0
2013-08-22 12:10:00,68.49,68.53,68.43,68.45,36300.0,52.3469,52.3774,52.301,52.3163,36300.0
2013-08-22 12:20:00,68.45,68.45,68.33,68.33,19900.0,52.3163,52.3163,52.2246,52.2246,19900.0
2013-08-22 12:30:00,68.33,68.39,68.3,68.32,27500.0,52.2246,52.2704,52.2016,52.2169,27500.0
2013-08-22 12:40:00,68.32,68.4,68.32,68.38,23900.0,52.2169,52.2781,52.2169,52.2628,23900.0
2013-08-22 12:50:00,68.38,68.47,68.35,68.46,29400.0,52.2628,52.3316,52.2399,52.3239,29400.0
2013-08-22 13:00:00,68.47,68.63,68.43,68.6,16200.0,52.3316,52.4539,52.301,52.4309,16200.0
2013-08-22 13:10:00,68.58,68.73,68.55,68.64,16800.0,52.4156,52.5303,52.3927,52.4615,16800.0
2013-08-22 13:20:00,68.67,68.7,68.59,68.69,8100.0,52.4844,52.5074,52.4233,52.4997,8100.0
2013-08-22 13:30:00,68.69,68.77,68.63,68.73,14900.0,52.4997,52.5609,52.4539,52.5303,14900.0
2013-08-22 13:40:00,68.73,68.73,68.58,68.71,28700.0,52.5303,52.5303,52.4156,52.515,28700.0
2013-08-22 13:50:00,68.67,68.78,68.66,68.68,52000.0,52.4844,52.5685,52.4768,52.4921,52000.0
2013-08-22 14:00:00,68.69,68.7,68.58,68.65,15700.0,52.4997,52.5074,52.4156,52.4691,15700.0
2013-08-22 14:10:00,68.65,68.7,68.53,68.67,31200.0,52.4691,52.5074,52.3774,52.4844,31200.0
2013-08-22 14:20:00,68.69,68.73,68.65,68.69,19200.0,52.4997,52.5303,52.4691,52.4997,19200.0
2013-08-22 14:30:00,68.7,68.7,68.59,68.6,18000.0,52.5074,52.5074,52.4233,52.4309,18000.0
2013-08-22 14:40:00,68.61,68.64,68.5,68.54,15900.0,52.4386,52.4615,52.3545,52.3851,15900.0
2013-08-22 14:50:00,68.55,68.67,68.51,68.66,38900.0,52.3927,52.4844,52.3621,52.4768,38900.0
2013-08-22 15:00:00,68.68,68.72,68.63,68.7,30200.0,52.4921,52.5226,52.4539,52.5074,30200.0
2013-08-22 15:10:00,68.7,68.77,68.67,68.73,21800.0,52.5074,52.5609,52.4844,52.5303,21800.0
2013-08-22 15:20:00,68.75,68.94,68.71,68.84,52200.0,52.5456,52.6908,52.515,52.6144,52200.0
2013-08-22 15:30:00,68.85,68.94,67.89,68.81,163900.0,52.622,52.6908,51.8883,52.5914,163900.0
2013-08-22 15:40:00,68.79,68.84,68.71,68.83,115900.0,52.5761,52.6144,52.515,52.6067,115900.0
2013-08-22 15:50:00,68.83,68.89,68.72,68.89,232900.0,52.6067,52.6526,52.5226,52.6526,232900.0
2013-08-23 09:30:00,69.01,69.15,68.91,69.11,116400.0,52.7443,52.8513,52.6679,52.8207,116400.0
2013-08-23 09:40:00,69.12,69.2,68.93,68.97,51400.0,52.8284,52.8895,52.6831,52.7137,51400.0
2013-08-23 09:50:00,68.99,69.0,68.88,68.93,38400.0,52.729,52.7366,52.6449,52.6831,38400.0
2013-08-23 10:00:00,68.91,68.95,68.81,68.86,101100.0,52.6679,52.6984,52.5914,52.6296,101100.0
2013-08-23 10:10:00,68.86,68.96,68.83,68.91,83000.0,52.6296,52.7061,52.6067,52.6679,83000.0
2013-08-23 10:20:00,68.9,69.11,68.85,69.06,170000.0,52.6602,52.8207,52.622,52.7825,170000.0
2013-08-23 10:30:00,69.05,69.17,69.04,69.08,64400.0,52.7749,52.8666,52.7672,52.7978,64400.0
2013-08-23 10:40:00,69.08,69.37,69.08,69.33,64100.0,52.7978,53.0194,52.7978,52.9889,64100.0
2013-08-23 10:50:00,69.3,69.6,69.29,69.53,61000.0,52.9659,53.1952,52.9583,53.1417,61000.0
2013-08-23 11:00:00,69.53,69.63,69.49,69.57,29800.0,53.1417,53.2182,53.1112,53.1723,29800.0
2013-08-23 11:10:00,69.56,69.63,69.48,69.48,77000.0,53.1647,53.2182,53.1035,53.1035,77000.0
2013-08-23 11:20:00,69.48,69.5,69.36,69.36,27500.0,53.1035,53.1188,53.0118,53.0118,27500.0
2013-08-23 11:30:00,69.36,69.45,69.27,69.45,29400.0,53.0118,53.0806,52.943,53.0806,29400.0
2013-08-23 11:40:00,69.43,69.48,69.37,69.46,33100.0,53.0653,53.1035,53.0194,53.0882,33100.0
2013-08-23 11:50:00,69.46,69.52,69.42,69.43,37600.0,53.0882,53.1341,53.0577,53.0653,37600.0
2013-08-23 12:00:00,69.44,69.51,69.41,69.45,22100.0,53.0729,53.1264,53.05,53.0806,22100.0
2013-08-23 12:10:00,69.44,69.51,69.39,69.5,19400.0,53.0729,53.1264,53.0347,53.1188,19400.0
2013-08-23 12:20:00,69.49,69.49,69.37,69.42,23500.0,53.1112,53.1112,53.0194,53.0577,23500.0
2013-08-23 12:30:00,69.41,69.47,69.4,69.46,23800.0,53.05,53.0959,53.0424,53.0882,23800.0
2013-08-23 12:40:00,69.46,69.46,69.34,69.34,22000.0,53.0882,53.0882,52.9965,52.9965,22000.0
2013-08-23 12:50:00,69.35,69.35,69.26,69.27,22400.0,53.0042,53.0042,52.9354,52.943,22400.0
2013-08-23 13:00:00,69.26,69.35,69.25,69.35,25100.0,52.9354,53.0042,52.9277,53.0042,25100.0
2013-08-23 13:10:00,69.37,69.45,69.37,69.42,21200.0,53.0194,53.0806,53.0194,53.0577,21200.0
2013-08-23 13:20:00,69.42,69.56,69.42,69.56,23300.0,53.0577,53.1647,53.0577,53.1647,23300.0
2013-08-23 13:30:00,69.55,69.55,69.45,69.45,24400.0,53.157,53.157,53.0806,53.0806,24400.0
2013-08-23 13:40:00,69.45,69.46,69.4,69.42,27100.0,53.0806,53.0882,53.0424,53.0577,27100.0
2013-08-23 13:50:00,69.43,69.53,69.42,69.48,38600.0,53.0653,53.1417,53.0577,53.1035,38600.0
2013-08-23 14:00:00,69.48,69.48,69.4,69.41,28100.0,53.1035,53.1035,53.0424,53.05,28100.0
2013-08-23 14:10:00,69.4,69.48,69.39,69.47,32000.0,53.0424,53.1035,53.0347,53.0959,32000.0
2013-08-23 14:20:00,69.47,69.52,69.47,69.51,76900.0,53.0959,53.1341,53.0959,53.1264,76900.0
2013-08-23 14:30:00,69.51,69.64,69.5,69.62,145500.0,53.1264,53.2258,53.1188,53.2105,145500.0
2013-08-23 14:40:00,69.62,69.62,69.55,69.6,36000.0,53.2105,53.2105,53.157,53.1952,36000.0
2013-08-23 14:50:00,69.61,69.77,69.61,69.72,40100.0,53.2029,53.3252,53.2029,53.2869,40100.0
2013-08-23 15:00:00,69.72,69.72,69.64,69.66,67300.0,53.2869,53.2869,53.2258,53.2411,67300.0
2013-08-23 15:10:00,69.66,69.79,69.66,69.76,45500.0,53.2411,53.3404,53.2411,53.3175,45500.0
2013-08-23 15:20:00,69.76,69.78,69.74,69.75,62000.0,53.3175,53.3328,53.3022,53.3099,62000.0
2013-08-23 15:30:00,69.76,69.78,69.62,69.67,84700.0,53.3175,53.3328,53.2105,53.2487,84700.0
2013-08-23 15:40:00,69.67,69.91,69.67,69.9,179000.0,53.2487,53.4322,53.2487,53.4245,179000.0
2013-08-23 15:50:00,69.91,70.1,69.89,70.05,288800.0,53.4322,53.5774,53.4169,53.5392,288800.0
2013-08-26 09:30:00,70.02,70.17,69.74,70.05,48600.0,53.5162,53.6309,53.3022,53.5392,48600.0
2013-08-26 09:40:00,70.07,70.35,70.0,70.35,43500.0,53.5545,53.7685,53.5009,53.7685,43500.0
2013-08-26 09:50:00,70.31,70.49,70.27,70.32,73000.0,53.7379,53.8755,53.7073,53.7455,73000.0
2013-08-26 10:00:00,70.28,70.31,70.14,70.18,47500.0,53.715,53.7379,53.608,53.6385,47500.0
2013-08-26 10:10:00,70.18,70.18,70.08,70.11,37200.0,53.6385,53.6385,53.5621,53.585,37200.0
2013-08-26 10:20:00,70.09,70.14,70.05,70.12,42800.0,53.5697,53.608,53.5392,53.5927,42800.0
2013-08-26 10:30:00,70.13,70.15,69.94,70.04,74100.0,53.6003,53.6156,53.4551,53.5315,74100.0
2013-08-26 10:40:00,70.04,70.21,70.04,70.12,39400.0,53.5315,53.6615,53.5315,53.5927,39400.0
2013-08-26 10:50:00,70.1,70.11,69.97,70.08,55500.0,53.5774,53.585,53.478,53.5621,55500.0
2013-08-26 11:00:00,70.09,70.11,70.0,70.0,45300.0,53.5697,53.585,53.5009,53.5009,45300.0
2013-08-26 11:10:00,70.0,70.0,69.72,69.73,62400.0,53.5009,53.5009,53.2869,53.2946,62400.0
2013-08-26 11:20:00,69.72,69.83,69.7,69.81,43900.0,53.2869,53.371,53.2717,53.3557,43900.0
2013-08-26 11:30:00,69.81,69.99,69.81,69.9,84600.0,53.3557,53.4933,53.3557,53.4245,84600.0
2013-08-26 11:40:00,69.91,69.94,69.86,69.87,37500.0,53.4322,53.4551,53.3939,53.4016,37500.0
2013-08-26 11:50:00,69.88,69.93,69.86,69.92,14400.0,53.4092,53.4474,53.3939,53.4398,14400.0
2013-08-26 12:00:00,69.92,69.97,69.91,69.97,36100.0,53.4398,53.478,53.4322,53.478,36100.0
2013-08-26 12:10:00,69.96,70.0,69.89,69.92,59400.0,53.4704,53.5009,53.4169,53.4398,59400.0
2013-08-26 12:20:00,69.93,69.97,69.91,69.94,19000.0,53.4474,53.478,53.4322,53.4551,19000.0
2013-08-26 12:30:00,69.94,69.97,69.9,69.96,27300.0,53.4551,53.478,53.4245,53.4704,27300.0
2013-08-26 12:40:00,69.96,69.97,69.9,69.97,25800.0,53.4704,53.478,53.4245,53.478,25800.0
2013-08-26 12:50:00,69.97,69.98,69.95,69.98,16700.0,53.478,53.4857,53.4627,53.4857,16700.0
2013-08-26 13:00:00,69.98,70.0,69.96,69.99,27400.0,53.4857,53.5009,53.4704,53.4933,27400.0
2013-08-26 13:10:00,70.0,70.05,69.97,70.0,54800.0,53.5009,53.5392,53.478,53.5009,54800.0
2013-08-26 13:20:00,70.0,70.07,69.99,70.0,44300.0,53.5009,53.5545,53.4933,53.5009,44300.0
2013-08-26 13:30:00,69.99,70.0,69.87,69.95,56500.0,53.4933,53.5009,53.4016,53.4627,56500.0
2013-08-26 13:40:00,69.95,69.99,69.88,69.98,30100.0,53.4627,53.4933,53.4092,53.4857,30100.0
2013-08-26 13:50:00,69.98,69.99,69.93,69.96,34800.0,53.4857,53.4933,53.4474,53.4704,34800.0
2013-08-26 14:00:00,69.96,70.1,69.95,70.02,55800.0,53.4704,53.5774,53.4627,53.5162,55800.0
2013-08-26 14:10:00,70.02,70.05,70.0,70.02,40200.0,53.5162,53.5392,53.5009,53.5162,40200.0
2013-08-26 14:20:00,70.01,70.11,70.0,70.11,69200.0,53.5086,53.585,53.5009,53.585,69200.0
2013-08-26 14:30:00,70.12,70.15,70.11,70.15,44100.0,53.5927,53.6156,53.585,53.6156,44100.0
2013-08-26 14:40:00,70.15,70.22,70.04,70.07,53700.0,53.6156,53.6691,53.5315,53.5545,53700.0
2013-08-26 14:50:00,70.09,70.17,70.07,70.17,33300.0,53.5697,53.6309,53.5545,53.6309,33300.0
2013-08-26 15:00:00,70.18,70.24,70.16,70.2,46600.0,53.6385,53.6844,53.6232,53.6538,46600.0
2013-08-26 15:10:00,70.21,70.21,70.06,70.13,71100.0,53.6615,53.6615,53.5468,53.6003,71100.0
2013-08-26 15:20:00,70.12,70.14,70.0,70.12,157000.0,53.5927,53.608,53.5009,53.5927,157000.0
2013-08-26 15:30:00,70.12,70.17,70.06,70.09,139000.0,53.5927,53.6309,53.5468,53.5697,139000.0
2013-08-26 15:40:00,70.1,70.14,70.02,70.06,111500.0,53.5774,53.608,53.5162,53.5468,111500.0
2013-08-26 15:50:00,70.06,70.09,69.94,69.94,204700.0,53.5468,53.5697,53.4551,53.4551,204700.0
2013-08-27 09:30:00,69.28,69.89,69.04,69.78,178700.0,52.9507,53.4169,52.7672,53.3328,178700.0
2013-08-27 09:40:00,69.81,70.18,69.72,69.96,150700.0,53.3557,53.6385,53.2869,53.4704,150700.0
2013-08-27 09:50:00,70.0,70.05,69.73,69.92,77200.0,53.5009,53.5392,53.2946,53.4398,77200.0
2013-08-27 10:00:00,69.96,69.97,69.63,69.85,90700.0,53.4704,53.478,53.2182,53.3863,90700.0
2013-08-27 10:10:00,69.83,69.89,69.73,69.82,68800.0,53.371,53.4169,53.2946,53.3634,68800.0
2013-08-27 10:20:00,69.83,69.93,69.8,69.84,61300.0,53.371,53.4474,53.3481,53.3787,61300.0
2013-08-27 10:30:00,69.84,69.95,69.82,69.83,79400.0,53.3787,53.4627,53.3634,53.371,79400.0
2013-08-27 10:40:00,69.83,69.99,69.83,69.92,171100.0,53.371,53.4933,53.371,53.4398,171100.0
2013-08-27 10:50:00,69.93,69.94,69.8,69.9,70700.0,53.4474,53.4551,53.3481,53.4245,70700.0
2013-08-27 11:00:00,69.88,69.88,69.75,69.75,36800.0,53.4092,53.4092,53.3099,53.3099,36800.0
2013-08-27 11:10:00,69.76,69.76,69.56,69.6,46200.0,53.3175,53.3175,53.1647,53.1952,46200.0
2013-08-27 11:20:00,69.6,69.66,69.52,69.64,40900.0,53.1952,53.2411,53.1341,53.2258,40900.0
2013-08-27 11:30:00,69.64,69.68,69.57,69.68,32700.0,53.2258,53.2564,53.1723,53.2564,32700.0
2013-08-27 11:40:00,69.67,69.67,69.49,69.52,30000.0,53.2487,53.2487,53.1112,53.1341,30000.0
2013-08-27 11:50:00,69.53,69.62,69.49,69.62,28300.0,53.1417,53.2105,53.1112,53.2105,28300.0
2013-08-27 12:00:00,69.6,69.62,69.48,69.48,28400.0,53.1952,53.2105,53.1035,53.1035,28400.0
2013-08-27 12:10:00,69.49,69.54,69.43,69.44,34200.0,53.1112,53.1494,53.0653,53.0729,34200.0
2013-08-27 12:20:00,69.44,69.51,69.4,69.4,30500.0,53.0729,53.1264,53.0424,53.0424,30500.0
2013-08-27 12:30:00,69.4,69.61,69.38,69.6,51800.0,53.0424,53.2029,53.0271,53.1952,51800.0
2013-08-27 12:40:00,69.6,69.63,69.54,69.58,44000.0,53.1952,53.2182,53.1494,53.1799,44000.0
2013-08-27 12:50:00,69.58,69.68,69.55,69.64,40300.0,53.1799,53.2564,53.157,53.2258,40300.0
2013-08-27 13:00:00,69.62,69.63,69.51,69.59,42500.0,53.2105,53.2182,53.1264,53.1876,42500.0
2013-08-27 13:10:00,69.58,69.8,69.58,69.74,41900.0,53.1799,53.3481,53.1799,53.3022,41900.0
2013-08-27 13:20:00,69.75,69.77,69.69,69.73,41500.0,53.3099,53.3252,53.264,53.2946,41500.0
2013-08-27 13:30:00,69.71,69.74,69.65,69.67,32000.0,53.2793,53.3022,53.2334,53.2487,32000.0
2013-08-27 13:40:00,69.67,69.75,69.64,69.75,34400.0,53.2487,53.3099,53.2258,53.3099,34400.0
2013-08-27 13:50:00,69.75,69.81,69.72,69.77,42700.0,53.3099,53.3557,53.2869,53.3252,42700.0
2013-08-27 14:00:00,69.76,69.89,69.73,69.82,76000.0,53.3175,53.4169,53.2946,53.3634,76000.0
2013-08-27 14:10:00,69.82,69.9,69.79,69.82,133000.0,53.3634,53.4245,53.3404,53.3634,133000.0
2013-08-27 14:20:00,69.83,69.85,69.77,69.81,71900.0,53.371,53.3863,53.3252,53.3557,71900.0
2013-08-27 14:30:00,69.81,69.87,69.76,69.83,101300.0,53.3557,53.4016,53.3175,53.371,101300.0
2013-08-27 14:40:00,69.84,70.06,69.8,70.05,108000.0,53.3787,53.5468,53.3481,53.5392,108000.0
2013-08-27 14:50:00,70.04,70.15,70.03,70.06,71500.0,53.5315,53.6156,53.5239,53.5468,71500.0
2013-08-27 15:00:00,70.06,70.08,70.0,70.07,68800.0,53.5468,53.5621,53.5009,53.5545,68800.0
2013-08-27 15:10:00,70.07,70.11,70.0,70.01,116300.0,53.5545,53.585,53.5009,53.5086,116300.0
2013-08-27 15:20:00,70.01,70.17,69.98,70.08,186000.0,53.5086,53.6309,53.4857,53.5621,186000.0
2013-08-27 15:30:00,70.07,70.24,70.06,70.22,336400.0,53.5545,53.6844,53.5468,53.6691,336400.0
2013-08-27 15:40:00,70.22,70.23,70.12,70.14,190900.0,53.6691,53.6767,53.5927,53.608,190900.0
2013-08-27 15:50:00,70.14,70.15,70.04,70.06,247900.0,53.608,53.6156,53.5315,53.5468,247900.0
2013-08-28 09:30:00,69.95,69.98,69.5,69.8,77500.0,53.4627,53.4857,53.1188,53.3481,77500.0
2013-08-28 09:40:00,69.79,70.0,69.73,69.98,58000.0,53.3404,53.5009,53.2946,53.4857,58000.0
2013-08-28 09:50:00,69.94,70.06,69.59,70.06,69300.0,53.4551,53.5468,53.1876,53.5468,69300.0
2013-08-28 10:00:00,70.06,70.33,69.89,70.04,64100.0,53.5468,53.7532,53.4169,53.5315,64100.0
2013-08-28 10:10:00,70.04,70.24,70.01,70.08,125100.0,53.5315,53.6844,53.5086,53.5621,125100.0
2013-08-28 10:20:00,70.09,70.09,69.67,69.67,76200.0,53.5697,53.5697,53.2487,53.2487,76200.0
2013-08-28 10:30:00,69.66,69.67,69.42,69.5,118300.0,53.2411,53.2487,53.0577,53.1188,118300.0
2013-08-28 10:40:00,69.5,69.5,69.33,69.42,84100.0,53.1188,53.1188,52.9889,53.0577,84100.0
2013-08-28 10:50:00,69.42,69.53,69.39,69.5,54100.0,53.0577,53.1417,53.0347,53.1188,54100.0
2013-08-28 11:00:00,69.5,69.5,69.23,69.23,67200.0,53.1188,53.1188,52.9124,52.9124,67200.0
2013-08-28 11:10:00,69.22,69.26,69.16,69.18,49700.0,52.9048,52.9354,52.8589,52.8742,49700.0
2013-08-28 11:20:00,69.18,69.41,69.17,69.33,98700.0,52.8742,53.05,52.8666,52.9889,98700.0
2013-08-28 11:30:00,69.34,69.36,69.15,69.26,102000.0,52.9965,53.0118,52.8513,52.9354,102000.0
2013-08-28 11:40:00,69.27,69.27,69.18,69.2,60100.0,52.943,52.943,52.8742,52.8895,60100.0
2013-08-28 11:50:00,69.2,69.3,69.16,69.21,56800.0,52.8895,52.9659,52.8589,52.8972,56800.0
2013-08-28 12:00:00,69.22,69.25,69.16,69.25,42900.0,52.9048,52.9277,52.8589,52.9277,42900.0
2013-08-28 12:10:00,69.25,69.3,69.23,69.25,35000.0,52.9277,52.9659,52.9124,52.9277,35000.0
2013-08-28 12:20:00,69.25,69.41,69.24,69.39,62000.0,52.9277,53.05,52.9201,53.0347,62000.0
2013-08-28 12:30:00,69.39,69.4,69.34,69.35,59700.0,53.0347,53.0424,52.9965,53.0042,59700.0
2013-08-28 12:40:00,69.36,69.37,69.19,69.21,50900.0,53.0118,53.0194,52.8819,52.8972,50900.0
2013-08-28 12:50:00,69.2,69.24,69.18,69.23,43700.0,52.8895,52.9201,52.8742,52.9124,43700.0
2013-08-28 13:00:00,69.24,69.31,69.22,69.3,38000.0,52.9201,52.9736,52.9048,52.9659,38000.0
2013-08-28 13:10:00,69.31,69.34,69.27,69.28,29600.0,52.9736,52.9965,52.943,52.9507,29600.0
2013-08-28 13:20:00,69.28,69.33,69.27,69.33,24700.0,52.9507,52.9889,52.943,52.9889,24700.0
2013-08-28 13:30:00,69.34,69.35,69.3,69.31,142700.0,52.9965,53.0042,52.9659,52.9736,142700.0
2013-08-28 13:40:00,69.31,69.32,69.24,69.29,70400.0,52.9736,52.9812,52.9201,52.9583,70400.0
2013-08-28 13:50:00,69.28,69.35,69.22,69.35,105700.0,52.9507,53.0042,52.9048,53.0042,105700.0
2013-08-28 14:00:00,69.35,69.39,69.25,69.26,44400.0,53.0042,53.0347,52.9277,52.9354,44400.0
2013-08-28 14:10:00,69.27,69.28,69.18,69.27,66000.0,52.943,52.9507,52.8742,52.943,66000.0
2013-08-28 14:20:00,69.27,69.31,69.27,69.3,45800.0,52.943,52.9736,52.943,52.9659,45800.0
2013-08-28 14:30:00,69.3,69.32,69.22,69.23,64100.0,52.9659,52.9812,52.9048,52.9124,64100.0
2013-08-28 14:40:00,69.23,69.28,69.15,69.2,94800.0,52.9124,52.9507,52.8513,52.8895,94800.0
2013-08-28 14:50:00,69.19,69.25,69.15,69.2,128600.0,52.8819,52.9277,52.8513,52.8895,128600.0
2013-08-28 15:00:00,69.2,69.25,69.1,69.24,168300.0,52.8895,52.9277,52.8131,52.9201,168300.0
2013-08-28 15:10:00,69.24,69.27,69.18,69.21,69300.0,52.9201,52.943,52.8742,52.8972,69300.0
2013-08-28 15:20:00,69.21,69.26,69.16,69.18,66300.0,52.8972,52.9354,52.8589,52.8742,66300.0
2013-08-28 15:30:00,69.18,69.22,69.18,69.19,80700.0,52.8742,52.9048,52.8742,52.8819,80700.0
2013-08-28 15:40:00,69.2,69.21,69.09,69.13,114100.0,52.8895,52.8972,52.8054,52.836,114100.0
2013-08-28 15:50:00,69.14,69.18,69.08,69.1,163900.0,52.8437,52.8742,52.7978,52.8131,163900.0
2013-08-29 09:30:00,69.05,69.14,68.84,69.05,120300.0,52.7749,52.8437,52.6144,52.7749,120300.0
2013-08-29 09:40:00,69.08,69.32,69.06,69.25,49300.0,52.7978,52.9812,52.7825,52.9277,49300.0
2013-08-29 09:50:00,69.3,69.44,69.06,69.28,94500.0,52.9659,53.0729,52.7825,52.9507,94500.0
2013-08-29 10:00:00,69.27,69.38,69.18,69.38,63700.0,52.943,53.0271,52.8742,53.0271,63700.0
2013-08-29 10:10:00,69.4,69.4,69.26,69.32,61600.0,53.0424,53.0424,52.9354,52.9812,61600.0
2013-08-29 10:20:00,69.32,69.36,69.22,69.31,81500.0,52.9812,53.0118,52.9048,52.9736,81500.0
2013-08-29 10:30:00,69.3,69.38,69.29,69.31,60700.0,52.9659,53.0271,52.9583,52.9736,60700.0
2013-08-29 10:40:00,69.31,69.4,69.3,69.38,54400.0,52.9736,53.0424,52.9659,53.0271,54400.0
2013-08-29 10:50:00,69.37,69.43,69.33,69.4,42400.0,53.0194,53.0653,52.9889,53.0424,42400.0
2013-08-29 11:00:00,69.4,69.44,69.34,69.39,44400.0,53.0424,53.0729,52.9965,53.0347,44400.0
2013-08-29 11:10:00,69.39,69.52,69.39,69.51,29700.0,53.0347,53.1341,53.0347,53.1264,29700.0
2013-08-29 11:20:00,69.51,69.56,69.49,69.54,33300.0,53.1264,53.1647,53.1112,53.1494,33300.0
2013-08-29 11:30:00,69.54,69.65,69.52,69.6,32200.0,53.1494,53.2334,53.1341,53.1952,32200.0
2013-08-29 11:40:00,69.6,69.68,69.58,69.67,76200.0,53.1952,53.2564,53.1799,53.2487,76200.0
2013-08-29 11:50:00,69.66,69.67,69.59,69.59,42000.0,53.2411,53.2487,53.1876,53.1876,42000.0
2013-08-29 12:00:00,69.61,69.66,69.61,69.64,25700.0,53.2029,53.2411,53.2029,53.2258,25700.0
2013-08-29 12:10:00,69.63,69.81,69.63,69.81,49400.0,53.2182,53.3557,53.2182,53.3557,49400.0
2013-08-29 12:20:00,69.8,69.91,69.8,69.88,51000.0,53.3481,53.4322,53.3481,53.4092,51000.0
2013-08-29 12:30:00,69.88,69.93,69.79,69.83,31400.0,53.4092,53.4474,53.3404,53.371,31400.0
2013-08-29 12:40:00,69.84,69.84,69.7,69.8,21200.0,53.3787,53.3787,53.2717,53.3481,21200.0
2013-08-29 12:50:00,69.78,69.82,69.74,69.78,16000.0,53.3328,53.3634,53.3022,53.3328,16000.0
2013-08-29 13:00:00,69.78,69.8,69.75,69.77,21300.0,53.3328,53.3481,53.3099,53.3252,21300.0
2013-08-29 13:10:00,69.76,69.77,69.68,69.77,23900.0,53.3175,53.3252,53.2564,53.3252,23900.0
2013-08-29 13:20:00,69.77,69.77,69.57,69.63,26000.0,53.3252,53.3252,53.1723,53.2182,26000.0
2013-08-29 13:30:00,69.63,69.65,69.6,69.64,20200.0,53.2182,53.2334,53.1952,53.2258,20200.0
2013-08-29 13:40:00,69.63,69.65,69.58,69.6,16700.0,53.2182,53.2334,53.1799,53.1952,16700.0
2013-08-29 13:50:00,69.6,69.63,69.57,69.6,15300.0,53.1952,53.2182,53.1723,53.1952,15300.0
2013-08-29 14:00:00,69.59,69.61,69.51,69.54,26700.0,53.1876,53.2029,53.1264,53.1494,26700.0
2013-08-29 14:10:00,69.55,69.61,69.51,69.53,19400.0,53.157,53.2029,53.1264,53.1417,19400.0
2013-08-29 14:20:00,69.52,69.66,69.51,69.65,36000.0,53.1341,53.2411,53.1264,53.2334,36000.0
2013-08-29 14:30:00,69.65,69.73,69.64,69.7,34200.0,53.2334,53.2946,53.2258,53.2717,34200.0
2013-08-29 14:40:00,69.7,69.72,69.65,69.65,14700.0,53.2717,53.2869,53.2334,53.2334,14700.0
2013-08-29 14:50:00,69.66,69.68,69.65,69.65,22000.0,53.2411,53.2564,53.2334,53.2334,22000.0
2013-08-29 15:00:00,69.65,69.7,69.65,69.66,25500.0,53.2334,53.2717,53.2334,53.2411,25500.0
2013-08-29 15:10:00,69.65,69.72,69.63,69.7,31500.0,53.2334,53.2869,53.2182,53.2717,31500.0
2013-08-29 15:20:00,69.69,69.73,69.6,69.61,39000.0,53.264,53.2946,53.1952,53.2029,39000.0
2013-08-29 15:30:00,69.61,69.62,69.49,69.52,43800.0,53.2029,53.2105,53.1112,53.1341,43800.0
2013-08-29 15:40:00,69.52,69.63,69.5,69.59,44200.0,53.1341,53.2182,53.1188,53.1876,44200.0
2013-08-29 15:50:00,69.58,69.7,69.54,69.68,184500.0,53.1799,53.2717,53.1494,53.2564,184500.0
2013-08-30 09:30:00,69.83,69.92,69.55,69.67,67100.0,53.371,53.4398,53.157,53.2487,67100.0
2013-08-30 09:40:00,69.69,69.94,69.63,69.68,41900.0,53.264,53.4551,53.2182,53.2564,41900.0
2013-08-30 09:50:00,69.68,69.79,69.5,69.59,29400.0,53.2564,53.3404,53.1188,53.1876,29400.0
2013-08-30 10:00:00,69.59,69.65,69.43,69.61,53000.0,53.1876,53.2334,53.0653,53.2029,53000.0
2013-08-30 10:10:00,69.6,69.7,69.53,69.62,48100.0,53.1952,53.2717,53.1417,53.2105,48100.0
2013-08-30 10:20:00,69.63,69.64,69.51,69.62,35700.0,53.2182,53.2258,53.1264,53.2105,35700.0
2013-08-30 10:30:00,69.62,69.66,69.58,69.65,22400.0,53.2105,53.2411,53.1799,53.2334,22400.0
2013-08-30 10:40:00,69.63,69.65,69.49,69.51,73500.0,53.2182,53.2334,53.1112,53.1264,73500.0
2013-08-30 10:50:00,69.5,69.56,69.48,69.48,67200.0,53.1188,53.1647,53.1035,53.1035,67200.0
2013-08-30 11:00:00,69.49,69.53,69.43,69.51,69100.0,53.1112,53.1417,53.0653,53.1264,69100.0
2013-08-30 11:10:00,69.51,69.6,69.47,69.56,56000.0,53.1264,53.1952,53.0959,53.1647,56000.0
2013-08-30 11:20:00,69.56,69.62,69.55,69.58,68700.0,53.1647,53.2105,53.157,53.1799,68700.0
2013-08-30 11:30:00,69.58,69.6,69.57,69.6,50500.0,53.1799,53.1952,53.1723,53.1952,50500.0
2013-08-30 11:40:00,69.6,69.62,69.56,69.59,49800.0,53.1952,53.2105,53.1647,53.1876,49800.0
2013-08-30 11:50:00,69.59,69.62,69.57,69.58,63000.0,53.1876,53.2105,53.1723,53.1799,63000.0
2013-08-30 12:00:00,69.58,69.61,69.52,69.59,57000.0,53.1799,53.2029,53.1341,53.1876,57000.0
2013-08-30 12:10:00,69.59,69.67,69.59,69.67,35800.0,53.1876,53.2487,53.1876,53.2487,35800.0
2013-08-30 12:20:00,69.67,69.7,69.63,69.65,28700.0,53.2487,53.2717,53.2182,53.2334,28700.0
2013-08-30 12:30:00,69.63,69.66,69.62,69.64,28000.0,53.2182,53.2411,53.2105,53.2258,28000.0
2013-08-30 12:40:00,69.63,69.66,69.62,69.63,69600.0,53.2182,53.2411,53.2105,53.2182,69600.0
2013-08-30 12:50:00,69.63,69.65,69.62,69.64,44500.0,53.2182,53.2334,53.2105,53.2258,44500.0
2013-08-30 13:00:00,69.64,69.65,69.4,69.43,69300.0,53.2258,53.2334,53.0424,53.0653,69300.0
2013-08-30 13:10:00,69.42,69.65,69.4,69.64,42400.0,53.0577,53.2334,53.0424,53.2258,42400.0
2013-08-30 13:20:00,69.62,69.62,69.54,69.59,53700.0,53.2105,53.2105,53.1494,53.1876,53700.0
2013-08-30 13:30:00,69.57,69.57,69.51,69.53,24600.0,53.1723,53.1723,53.1264,53.1417,24600.0
2013-08-30 13:40:00,69.53,69.59,69.52,69.52,33000.0,53.1417,53.1876,53.1341,53.1341,33000.0
2013-08-30 13:50:00,69.51,69.56,69.49,69.52,64300.0,53.1264,53.1647,53.1112,53.1341,64300.0
2013-08-30 14:00:00,69.53,69.56,69.39,69.43,130300.0,53.1417,53.1647,53.0347,53.0653,130300.0
2013-08-30 14:10:00,69.44,69.5,69.41,69.46,40700.0,53.0729,53.1188,53.05,53.0882,40700.0
2013-08-30 14:20:00,69.46,69.46,69.42,69.44,19600.0,53.0882,53.0882,53.0577,53.0729,19600.0
2013-08-30 14:30:00,69.45,69.48,69.43,69.45,20300.0,53.0806,53.1035,53.0653,53.0806,20300.0
2013-08-30 14:40:00,69.44,69.47,69.43,69.46,23700.0,53.0729,53.0959,53.0653,53.0882,23700.0
2013-08-30 14:50:00,69.47,69.49,69.42,69.43,24600.0,53.0959,53.1112,53.0577,53.0653,24600.0
2013-08-30 15:00:00,69.42,69.48,69.4,69.43,56700.0,53.0577,53.1035,53.0424,53.0653,56700.0
2013-08-30 15:10:00,69.43,69.48,69.41,69.45,32400.0,53.0653,53.1035,53.05,53.0806,32400.0
2013-08-30 15:20:00,69.46,69.48,69.41,69.43,40400.0,53.0882,53.1035,53.05,53.0653,40400.0
2013-08-30 15:30:00,69.44,69.5,69.42,69.44,83500.0,53.0729,53.1188,53.0577,53.0729,83500.0
2013-08-30 15:40:00,69.43,69.47,69.32,69.4,132800.0,53.0653,53.0959,52.9812,53.0424,132800.0
2013-08-30 15:50:00,69.4,69.58,69.37,69.47,227900.0,53.0424,53.1799,53.0194,53.0959,227900.0
2013-09-03 09:30:00,69.78,70.3,69.4,69.45,130700.0,53.3328,53.7302,53.0424,53.0806,130700.0
2013-09-03 09:40:00,69.45,69.69,69.42,69.65,72800.0,53.0806,53.264,53.0577,53.2334,72800.0
2013-09-03 09:50:00,69.64,69.77,69.63,69.65,53800.0,53.2258,53.3252,53.2182,53.2334,53800.0
2013-09-03 10:00:00,69.68,69.7,69.38,69.42,85000.0,53.2564,53.2717,53.0271,53.0577,85000.0
2013-09-03 10:10:00,69.41,69.43,69.06,69.23,69100.0,53.05,53.0653,52.7825,52.9124,69100.0
2013-09-03 10:20:00,69.19,69.26,68.93,69.11,101800.0,52.8819,52.9354,52.6831,52.8207,101800.0
2013-09-03 10:30:00,69.12,69.12,68.97,69.05,52600.0,52.8284,52.8284,52.7137,52.7749,52600.0
2013-09-03 10:40:00,69.05,69.15,69.03,69.11,73400.0,52.7749,52.8513,52.7596,52.8207,73400.0
2013-09-03 10:50:00,69.11,69.13,69.06,69.1,64100.0,52.8207,52.836,52.7825,52.8131,64100.0
2013-09-03 11:00:00,69.11,69.16,69.05,69.06,54300.0,52.8207,52.8589,52.7749,52.7825,54300.0
2013-09-03 11:10:00,69.07,69.1,69.03,69.09,51800.0,52.7902,52.8131,52.7596,52.8054,51800.0
2013-09-03 11:20:00,69.08,69.1,68.99,69.02,86200.0,52.7978,52.8131,52.729,52.7519,86200.0
2013-09-03 11:30:00,69.04,69.08,68.92,69.03,83200.0,52.7672,52.7978,52.6755,52.7596,83200.0
2013-09-03 11:40:00,69.03,69.05,68.94,69.02,68100.0,52.7596,52.7749,52.6908,52.7519,68100.0
2013-09-03 11:50:00,69.04,69.06,68.97,69.02,31100.0,52.7672,52.7825,52.7137,52.7519,31100.0
2013-09-03 12:00:00,69.03,69.09,69.01,69.06,28100.0,52.7596,52.8054,52.7443,52.7825,28100.0
2013-09-03 12:10:00,69.06,69.07,68.99,69.01,33500.0,52.7825,52.7902,52.729,52.7443,33500.0
2013-09-03 12:20:00,69.01,69.04,68.97,68.99,19000.0,52.7443,52.7672,52.7137,52.729,19000.0
2013-09-03 12:30:00,68.99,68.99,68.85,68.85,83500.0,52.729,52.729,52.622,52.622,83500.0
2013-09-03 12:40:00,68.85,68.92,68.79,68.92,23000.0,52.622,52.6755,52.5761,52.6755,23000.0
2013-09-03 12:50:00,68.91,68.99,68.86,68.89,93500.0,52.6679,52.729,52.6296,52.6526,93500.0
2013-09-03 13:00:00,68.9,69.02,68.88,69.0,53300.0,52.6602,52.7519,52.6449,52.7366,53300.0
2013-09-03 13:10:00,69.03,69.08,68.94,68.94,33100.0,52.7596,52.7978,52.6908,52.6908,33100.0
2013-09-03 13:20:00,68.94,69.04,68.94,69.03,27600.0,52.6908,52.7672,52.6908,52.7596,27600.0
2013-09-03 13:30:00,69.03,69.05,68.96,68.98,34500.0,52.7596,52.7749,52.7061,52.7214,34500.0
2013-09-03 13:40:00,68.98,69.08,68.95,68.97,70900.0,52.7214,52.7978,52.6984,52.7137,70900.0
2013-09-03 13:50:00,68.97,69.02,68.95,69.0,33500.0,52.7137,52.7519,52.6984,52.7366,33500.0
2013-09-03 14:00:00,69.0,69.05,69.0,69.01,30500.0,52.7366,52.7749,52.7366,52.7443,30500.0
2013-09-03 14:10:00,69.02,69.1,68.99,69.0,19400.0,52.7519,52.8131,52.729,52.7366,19400.0
2013-09-03 14:20:00,69.0,69.06,68.98,69.05,55900.0,52.7366,52.7825,52.7214,52.7749,55900.0
2013-09-03 14:30:00,69.04,69.05,68.97,69.01,35300.0,52.7672,52.7749,52.7137,52.7443,35300.0
2013-09-03 14:40:00,69.01,69.01,68.92,68.96,60300.0,52.7443,52.7443,52.6755,52.7061,60300.0
2013-09-03 14:50:00,68.96,69.11,68.92,69.08,50800.0,52.7061,52.8207,52.6755,52.7978,50800.0
2013-09-03 15:00:00,69.08,69.11,69.03,69.07,50200.0,52.7978,52.8207,52.7596,52.7902,50200.0
2013-09-03 15:10:00,69.07,69.1,69.0,69.0,44600.0,52.7902,52.8131,52.7366,52.7366,44600.0
2013-09-03 15:20:00,69.01,69.04,68.97,69.01,68600.0,52.7443,52.7672,52.7137,52.7443,68600.0
2013-09-03 15:30:00,69.02,69.06,68.97,69.04,59500.0,52.7519,52.7825,52.7137,52.7672,59500.0
2013-09-03 15:40:00,69.03,69.17,68.99,69.06,87100.0,52.7596,52.8666,52.729,52.7825,87100.0
2013-09-03 15:50:00,69.08,69.22,69.06,69.2,121400.0,52.7978,52.9048,52.7825,52.8895,121400.0
2013-09-04 09:30:00,69.23,69.28,68.92,69.22,77700.0,52.9124,52.9507,52.6755,52.9048,77700.0
2013-09-04 09:40:00,69.25,69.34,69.13,69.18,42200.0,52.9277,52.9965,52.836,52.8742,42200.0
2013-09-04 09:50:00,69.19,69.2,68.97,69.13,72900.0,52.8819,52.8895,52.7137,52.836,72900.0
2013-09-04 10:00:00,69.15,69.18,69.04,69.18,76300.0,52.8513,52.8742,52.7672,52.8742,76300.0
2013-09-04 10:10:00,69.15,69.35,69.15,69.25,73600.0,52.8513,53.0042,52.8513,52.9277,73600.0
2013-09-04 10:20:00,69.24,69.32,69.05,69.07,79200.0,52.9201,52.9812,52.7749,52.7902,79200.0
2013-09-04 10:30:00,69.07,69.13,69.02,69.05,67700.0,52.7902,52.836,52.7519,52.7749,67700.0
2013-09-04 10:40:00,69.06,69.09,68.98,69.06,58100.0,52.7825,52.8054,52.7214,52.7825,58100.0
2013-09-04 10:50:00,69.07,69.12,68.98,69.0,30400.0,52.7902,52.8284,52.7214,52.7366,30400.0
2013-09-04 11:00:00,69.0,69.11,68.98,69.0,31000.0,52.7366,52.8207,52.7214,52.7366,31000.0
2013-09-04 11:10:00,69.0,69.05,68.96,69.04,42500.0,52.7366,52.7749,52.7061,52.7672,42500.0
2013-09-04 11:20:00,69.03,69.14,69.02,69.07,31300.0,52.7596,52.8437,52.7519,52.7902,31300.0
2013-09-04 11:30:00,69.07,69.27,69.02,69.27,88400.0,52.7902,52.943,52.7519,52.943,88400.0
2013-09-04 11:40:00,69.27,69.41,69.25,69.25,32300.0,52.943,53.05,52.9277,52.9277,32300.0
2013-09-04 11:50:00,69.25,69.37,69.25,69.35,36900.0,52.9277,53.0194,52.9277,53.0042,36900.0
2013-09-04 12:00:00,69.36,69.36,69.27,69.28,37200.0,53.0118,53.0118,52.943,52.9507,37200.0
2013-09-04 12:10:00,69.28,69.3,69.24,69.25,42400.0,52.9507,52.9659,52.9201,52.9277,42400.0
2013-09-04 12:20:00,69.25,69.28,69.19,69.23,27600.0,52.9277,52.9507,52.8819,52.9124,27600.0
2013-09-04 12:30:00,69.24,69.44,69.23,69.44,20800.0,52.9201,53.0729,52.9124,53.0729,20800.0
2013-09-04 12:40:00,69.45,69.49,69.4,69.49,22600.0,53.0806,53.1112,53.0424,53.1112,22600.0
2013-09-04 12:50:00,69.49,69.49,69.37,69.4,17600.0,53.1112,53.1112,53.0194,53.0424,17600.0
2013-09-04 13:00:00,69.41,69.44,69.4,69.41,25200.0,53.05,53.0729,53.0424,53.05,25200.0
2013-09-04 13:10:00,69.41,69.46,69.39,69.46,22000.0,53.05,53.0882,53.0347,53.0882,22000.0
2013-09-04 13:20:00,69.46,69.47,69.43,69.47,16800.0,53.0882,53.0959,53.0653,53.0959,16800.0
2013-09-04 13:30:00,69.46,69.47,69.36,69.42,31900.0,53.0882,53.0959,53.0118,53.0577,31900.0
2013-09-04 13:40:00,69.43,69.49,69.41,69.45,42500.0,53.0653,53.1112,53.05,53.0806,42500.0
2013-09-04 13:50:00,69.45,69.45,69.26,69.28,76900.0,53.0806,53.0806,52.9354,52.9507,76900.0
2013-09-04 14:00:00,69.29,69.4,69.25,69.26,50800.0,52.9583,53.0424,52.9277,52.9354,50800.0
2013-09-04 14:10:00,69.25,69.34,69.25,69.29,17300.0,52.9277,52.9965,52.9277,52.9583,17300.0
2013-09-04 14:20:00,69.31,69.31,69.27,69.28,29800.0,52.9736,52.9736,52.943,52.9507,29800.0
2013-09-04 14:30:00,69.28,69.28,69.2,69.21,28700.0,52.9507,52.9507,52.8895,52.8972,28700.0
2013-09-04 14:40:00,69.2,69.26,69.18,69.19,34200.0,52.8895,52.9354,52.8742,52.8819,34200.0
2013-09-04 14:50:00,69.19,69.21,69.16,69.18,72100.0,52.8819,52.8972,52.8589,52.8742,72100.0
2013-09-04 15:00:00,69.18,69.21,69.12,69.14,74500.0,52.8742,52.8972,52.8284,52.8437,74500.0
2013-09-04 15:10:00,69.14,69.19,69.12,69.19,90700.0,52.8437,52.8819,52.8284,52.8819,90700.0
2013-09-04 15:20:00,69.2,69.23,69.13,69.2,43200.0,52.8895,52.9124,52.836,52.8895,43200.0
2013-09-04 15:30:00,69.19,69.2,69.1,69.12,69000.0,52.8819,52.8895,52.8131,52.8284,69000.0
2013-09-04 15:40:00,69.11,69.28,69.11,69.28,113300.0,52.8207,52.9507,52.8207,52.9507,113300.0
2013-09-04 15:50:00,69.29,69.33,69.13,69.26,440500.0,52.9583,52.9889,52.836,52.9354,440500.0
2013-09-05 09:30:00,69.24,69.35,69.04,69.2,44300.0,52.9201,53.0042,52.7672,52.8895,44300.0
2013-09-05 09:40:00,69.21,69.5,69.09,69.34,40700.0,52.8972,53.1188,52.8054,52.9965,40700.0
2013-09-05 09:50:00,69.34,69.69,69.29,69.69,35200.0,52.9965,53.264,52.9583,53.264,35200.0
2013-09-05 10:00:00,69.64,69.64,69.22,69.33,41000.0,53.2258,53.2258,52.9048,52.9889,41000.0
2013-09-05 10:10:00,69.33,69.35,69.19,69.19,45700.0,52.9889,53.0042,52.8819,52.8819,45700.0
2013-09-05 10:20:00,69.2,69.29,69.18,69.22,41000.0,52.8895,52.9583,52.8742,52.9048,41000.0
2013-09-05 10:30:00,69.22,69.25,68.9,68.9,42500.0,52.9048,52.9277,52.6602,52.6602,42500.0
2013-09-05 10:40:00,68.91,69.01,68.87,68.95,73300.0,52.6679,52.7443,52.6373,52.6984,73300.0
2013-09-05 10:50:00,68.95,69.03,68.94,68.95,37400.0,52.6984,52.7596,52.6908,52.6984,37400.0
2013-09-05 11:00:00,68.95,69.01,68.92,68.92,83200.0,52.6984,52.7443,52.6755,52.6755,83200.0
2013-09-05 11:10:00,68.92,69.0,68.82,68.86,35500.0,52.6755,52.7366,52.5991,52.6296,35500.0
2013-09-05 11:20:00,68.86,68.95,68.85,68.91,57600.0,52.6296,52.6984,52.622,52.6679,57600.0
2013-09-05 11:30:00,68.91,69.01,68.89,69.0,31000.0,52.6679,52.7443,52.6526,52.7366,31000.0
2013-09-05 11:40:00,68.99,69.07,68.96,69.04,33700.0,52.729,52.7902,52.7061,52.7672,33700.0
2013-09-05 11:50:00,69.03,69.04,68.92,68.92,27400.0,52.7596,52.7672,52.6755,52.6755,27400.0
2013-09-05 12:00:00,68.92,69.05,68.9,68.98,54000.0,52.6755,52.7749,52.6602,52.7214,54000.0
2013-09-05 12:10:00,68.99,69.02,68.96,68.98,52700.0,52.729,52.7519,52.7061,52.7214,52700.0
2013-09-05 12:20:00,68.98,69.01,68.97,68.97,32100.0,52.7214,52.7443,52.7137,52.7137,32100.0
2013-09-05 12:30:00,68.97,69.03,68.96,69.01,23200.0,52.7137,52.7596,52.7061,52.7443,23200.0
2013-09-05 12:40:00,69.02,69.07,69.02,69.07,13000.0,52.7519,52.7902,52.7519,52.7902,13000.0
2013-09-05 12:50:00,69.07,69.1,69.02,69.04,25600.0,52.7902,52.8131,52.7519,52.7672,25600.0
2013-09-05 13:00:00,69.04,69.05,68.96,68.96,25600.0,52.7672,52.7749,52.7061,52.7061,25600.0
2013-09-05 13:10:00,68.97,69.02,68.94,69.01,19500.0,52.7137,52.7519,52.6908,52.7443,19500.0
2013-09-05 13:20:00,69.0,69.01,68.96,69.0,23000.0,52.7366,52.7443,52.7061,52.7366,23000.0
2013-09-05 13:30:00,69.0,69.0,68.95,68.99,22200.0,52.7366,52.7366,52.6984,52.729,22200.0
2013-09-05 13:40:00,68.98,69.06,68.97,69.03,24200.0,52.7214,52.7825,52.7137,52.7596,24200.0
2013-09-05 13:50:00,69.03,69.06,69.0,69.02,61100.0,52.7596,52.7825,52.7366,52.7519,61100.0
2013-09-05 14:00:00,69.02,69.06,68.98,69.04,49400.0,52.7519,52.7825,52.7214,52.7672,49400.0
2013-09-05 14:10:00,69.03,69.09,69.03,69.04,30800.0,52.7596,52.8054,52.7596,52.7672,30800.0
2013-09-05 14:20:00,69.04,69.05,68.98,68.98,20800.0,52.7672,52.7749,52.7214,52.7214,20800.0
2013-09-05 14:30:00,68.97,68.99,68.93,68.95,30300.0,52.7137,52.729,52.6831,52.6984,30300.0
2013-09-05 14:40:00,68.96,69.0,68.88,68.94,121700.0,52.7061,52.7366,52.6449,52.6908,121700.0
2013-09-05 14:50:00,68.94,68.95,68.85,68.86,65100.0,52.6908,52.6984,52.622,52.6296,65100.0
2013-09-05 15:00:00,68.86,68.92,68.86,68.88,49600.0,52.6296,52.6755,52.6296,52.6449,49600.0
2013-09-05 15:10:00,68.88,68.92,68.82,68.86,119200.0,52.6449,52.6755,52.5991,52.6296,119200.0
2013-09-05 15:20:00,68.86,68.93,68.83,68.84,42300.0,52.6296,52.6831,52.6067,52.6144,42300.0
2013-09-05 15:30:00,68.82,68.83,68.69,68.74,79600.0,52.5991,52.6067,52.4997,52.5379,79600.0
2013-09-05 15:40:00,68.73,68.89,68.72,68.87,215700.0,52.5303,52.6526,52.5226,52.6373,215700.0
2013-09-05 15:50:00,68.88,68.89,68.7,68.74,292000.0,52.6449,52.6526,52.5074,52.5379,292000.0
2013-09-06 09:30:00,71.15,72.44,70.71,71.75,626100.0,54.3799,55.3658,54.0436,54.8385,626100.0
2013-09-06 09:40:00,71.76,72.15,71.6,71.73,422100.0,54.8461,55.1442,54.7238,54.8232,422100.0
2013-09-06 09:50:00,71.7,72.19,71.68,72.06,362900.0,54.8003,55.1748,54.785,55.0754,362900.0
2013-09-06 10:00:00,72.05,72.11,71.72,71.78,350100.0,55.0678,55.1136,54.8155,54.8614,350100.0
2013-09-06 10:10:00,71.78,71.86,71.64,71.66,190200.0,54.8614,54.9225,54.7544,54.7697,190200.0
2013-09-06 10:20:00,71.68,71.76,71.47,71.52,136000.0,54.785,54.8461,54.6245,54.6627,136000.0
2013-09-06 10:30:00,71.52,71.53,71.22,71.33,139300.0,54.6627,54.6703,54.4334,54.5175,139300.0
2013-09-06 10:40:00,71.36,71.47,71.27,71.3,109900.0,54.5404,54.6245,54.4716,54.4945,109900.0
2013-09-06 10:50:00,71.3,71.53,71.3,71.48,72400.0,54.4945,54.6703,54.4945,54.6321,72400.0
2013-09-06 11:00:00,71.47,71.76,71.47,71.75,92700.0,54.6245,54.8461,54.6245,54.8385,92700.0
2013-09-06 11:10:00,71.75,71.84,71.67,71.69,94400.0,54.8385,54.9073,54.7773,54.7926,94400.0
2013-09-06 11:20:00,71.69,71.79,71.67,71.72,155000.0,54.7926,54.869,54.7773,54.8155,155000.0
2013-09-06 11:30:00,71.73,71.78,71.65,71.77,45800.0,54.8232,54.8614,54.762,54.8538,45800.0
2013-09-06 11:40:00,71.76,71.76,71.6,71.65,42000.0,54.8461,54.8461,54.7238,54.762,42000.0
2013-09-06 11:50:00,71.65,71.76,71.62,71.75,56300.0,54.762,54.8461,54.7391,54.8385,56300.0
2013-09-06 12:00:00,71.77,71.86,71.69,71.86,115000.0,54.8538,54.9225,54.7926,54.9225,115000.0
2013-09-06 12:10:00,71.87,71.89,71.83,71.85,74900.0,54.9302,54.9455,54.8996,54.9149,74900.0
2013-09-06 12:20:00,71.85,71.86,71.75,71.8,68400.0,54.9149,54.9225,54.8385,54.8767,68400.0
2013-09-06 12:30:00,71.8,71.82,71.78,71.8,93500.0,54.8767,54.892,54.8614,54.8767,93500.0
2013-09-06 12:40:00,71.81,71.93,71.78,71.86,159900.0,54.8843,54.976,54.8614,54.9225,159900.0
2013-09-06 12:50:00,71.86,72.04,71.86,72.01,89300.0,54.9225,55.0601,54.9225,55.0372,89300.0
2013-09-06 13:00:00,72.02,72.14,71.94,72.05,89400.0,55.0448,55.1365,54.9837,55.0678,89400.0
2013-09-06 13:10:00,72.05,72.25,72.05,72.24,97400.0,55.0678,55.2206,55.0678,55.213,97400.0
2013-09-06 13:20:00,72.25,72.4,72.19,72.27,129800.0,55.2206,55.3353,55.1748,55.2359,129800.0
2013-09-06 13:30:00,72.27,72.33,72.11,72.17,143000.0,55.2359,55.2818,55.1136,55.1595,143000.0
2013-09-06 13:40:00,72.17,72.17,72.0,72.13,98400.0,55.1595,55.1595,55.0295,55.1289,98400.0
2013-09-06 13:50:00,72.11,72.16,72.08,72.13,103300.0,55.1136,55.1518,55.0907,55.1289,103300.0
2013-09-06 14:00:00,72.13,72.15,72.07,72.1,66600.0,55.1289,55.1442,55.083,55.106,66600.0
2013-09-06 14:10:00,72.1,72.26,71.98,72.23,343700.0,55.106,55.2283,55.0143,55.2053,343700.0
2013-09-06 14:20:00,72.24,72.34,72.08,72.25,136200.0,55.213,55.2894,55.0907,55.2206,136200.0
2013-09-06 14:30:00,72.24,72.25,72.03,72.05,137600.0,55.213,55.2206,55.0525,55.0678,137600.0
2013-09-06 14:40:00,72.05,72.06,71.88,71.95,122700.0,55.0678,55.0754,54.9378,54.9913,122700.0
2013-09-06 14:50:00,71.95,72.03,71.93,71.99,87100.0,54.9913,55.0525,54.976,55.0219,87100.0
2013-09-06 15:00:00,71.98,72.03,71.91,71.96,108000.0,55.0143,55.0525,54.9608,54.999,108000.0
2013-09-06 15:10:00,71.94,72.01,71.92,72.01,132600.0,54.9837,55.0372,54.9684,55.0372,132600.0
2013-09-06 15:20:00,72.01,72.06,71.93,71.99,97400.0,55.0372,55.0754,54.976,55.0219,97400.0
2013-09-06 15:30:00,72.0,72.02,71.93,72.01,129400.0,55.0295,55.0448,54.976,55.0372,129400.0
2013-09-06 15:40:00,72.01,72.01,71.93,71.97,154200.0,55.0372,55.0372,54.976,55.0066,154200.0
2013-09-06 15:50:00,71.95,72.06,71.9,71.94,384900.0,54.9913,55.0754,54.9531,54.9837,384900.0
2013-09-09 09:30:00,72.15,72.63,72.15,72.39,147700.0,55.1442,55.5111,55.1442,55.3276,147700.0
2013-09-09 09:40:00,72.37,72.47,72.31,72.43,131300.0,55.3123,55.3888,55.2665,55.3582,131300.0
2013-09-09 09:50:00,72.42,72.65,72.4,72.62,180500.0,55.3506,55.5263,55.3353,55.5034,180500.0
2013-09-09 10:00:00,72.63,72.86,72.61,72.78,120900.0,55.5111,55.6868,55.4958,55.6257,120900.0
2013-09-09 10:10:00,72.79,72.84,72.71,72.79,88200.0,55.6333,55.6716,55.5722,55.6333,88200.0
2013-09-09 10:20:00,72.79,72.9,72.73,72.85,76600.0,55.6333,55.7174,55.5875,55.6792,76600.0
2013-09-09 10:30:00,72.86,72.94,72.83,72.87,93700.0,55.6868,55.748,55.6639,55.6945,93700.0
2013-09-09 10:40:00,72.86,72.89,72.81,72.88,81800.0,55.6868,55.7098,55.6486,55.7021,81800.0
2013-09-09 10:50:00,72.88,72.98,72.86,72.92,80800.0,55.7021,55.7786,55.6868,55.7327,80800.0
2013-09-09 11:00:00,72.93,72.97,72.85,72.95,65100.0,55.7403,55.7709,55.6792,55.7556,65100.0
2013-09-09 11:10:00,72.95,72.98,72.91,72.97,86800.0,55.7556,55.7786,55.7251,55.7709,86800.0
2013-09-09 11:20:00,72.97,73.03,72.95,72.96,83400.0,55.7709,55.8168,55.7556,55.7633,83400.0
2013-09-09 11:30:00,72.97,73.01,72.95,73.0,60000.0,55.7709,55.8015,55.7556,55.7938,60000.0
2013-09-09 11:40:00,73.0,73.08,72.98,73.06,63900.0,55.7938,55.855,55.7786,55.8397,63900.0
2013-09-09 11:50:00,73.06,73.09,73.0,73.09,45300.0,55.8397,55.8626,55.7938,55.8626,45300.0
2013-09-09 12:00:00,73.09,73.11,73.01,73.01,59100.0,55.8626,55.8779,55.8015,55.8015,59100.0
2013-09-09 12:10:00,73.02,73.1,73.0,73.1,50500.0,55.8091,55.8703,55.7938,55.8703,50500.0
2013-09-09 12:20:00,73.09,73.15,73.08,73.12,40100.0,55.8626,55.9085,55.855,55.8856,40100.0
2013-09-09 12:30:00,73.13,73.13,73.05,73.06,41200.0,55.8932,55.8932,55.8321,55.8397,41200.0
2013-09-09 12:40:00,73.06,73.06,73.0,73.06,90800.0,55.8397,55.8397,55.7938,55.8397,90800.0
2013-09-09 12:50:00,73.06,73.16,73.02,73.15,53000.0,55.8397,55.9161,55.8091,55.9085,53000.0
2013-09-09 13:00:00,73.14,73.19,73.1,73.17,47700.0,55.9008,55.9391,55.8703,55.9238,47700.0
2013-09-09 13:10:00,73.16,73.19,73.15,73.18,39800.0,55.9161,55.9391,55.9085,55.9314,39800.0
2013-09-09 13:20:00,73.18,73.25,73.17,73.25,105600.0,55.9314,55.9849,55.9238,55.9849,105600.0
2013-09-09 13:30:00,73.24,73.3,73.2,73.3,56700.0,55.9773,56.0231,55.9467,56.0231,56700.0
2013-09-09 13:40:00,73.29,73.56,73.28,73.55,114800.0,56.0155,56.2219,56.0079,56.2142,114800.0
2013-09-09 13:50:00,73.56,73.78,73.56,73.72,165600.0,56.2219,56.39,56.2219,56.3441,165600.0
2013-09-09 14:00:00,73.73,73.92,73.71,73.87,100800.0,56.3518,56.497,56.3365,56.4588,100800.0
2013-09-09 14:10:00,73.87,74.0,73.85,73.96,85400.0,56.4588,56.5581,56.4435,56.5276,85400.0
2013-09-09 14:20:00,73.95,73.97,73.87,73.93,64600.0,56.5199,56.5352,56.4588,56.5046,64600.0
2013-09-09 14:30:00,73.93,73.95,73.81,73.81,70300.0,56.5046,56.5199,56.4129,56.4129,70300.0
2013-09-09 14:40:00,73.82,73.88,73.75,73.85,84300.0,56.4206,56.4664,56.3671,56.4435,84300.0
2013-09-09 14:50:00,73.85,74.1,73.85,73.95,155700.0,56.4435,56.6346,56.4435,56.5199,155700.0
2013-09-09 15:00:00,73.96,74.0,73.9,74.0,62700.0,56.5276,56.5581,56.4817,56.5581,62700.0
2013-09-09 15:10:00,74.0,74.15,73.98,74.11,74300.0,56.5581,56.6728,56.5429,56.6422,74300.0
2013-09-09 15:20:00,74.1,74.12,73.94,73.99,95300.0,56.6346,56.6499,56.5123,56.5505,95300.0
2013-09-09 15:30:00,74.0,74.11,73.98,74.07,100800.0,56.5581,56.6422,56.5429,56.6116,100800.0
2013-09-09 15:40:00,74.07,74.08,74.0,74.01,152700.0,56.6116,56.6193,56.5581,56.5658,152700.0
2013-09-09 15:50:00,74.0,74.27,73.96,74.26,444200.0,56.5581,56.7645,56.5276,56.7569,444200.0
2013-09-10 09:30:00,74.69,74.82,74.59,74.73,187700.0,57.0855,57.1849,57.0091,57.1161,187700.0
2013-09-10 09:40:00,74.68,74.86,74.62,74.74,121000.0,57.0779,57.2154,57.032,57.1237,121000.0
2013-09-10 09:50:00,74.73,74.95,74.64,74.64,120500.0,57.1161,57.2842,57.0473,57.0473,120500.0
2013-09-10 10:00:00,74.67,74.74,74.52,74.53,119700.0,57.0702,57.1237,56.9556,56.9632,119700.0
2013-09-10 10:10:00,74.53,74.53,74.26,74.27,88800.0,56.9632,56.9632,56.7569,56.7645,88800.0
2013-09-10 10:20:00,74.26,74.55,74.15,74.4,243300.0,56.7569,56.9785,56.6728,56.8639,243300.0
2013-09-10 10:30:00,74.39,74.43,74.16,74.2,82400.0,56.8562,56.8868,56.6804,56.711,82400.0
2013-09-10 10:40:00,74.21,74.45,74.15,74.43,156700.0,56.7186,56.9021,56.6728,56.8868,156700.0
2013-09-10 10:50:00,74.4,74.53,74.35,74.46,90800.0,56.8639,56.9632,56.8257,56.9097,90800.0
2013-09-10 11:00:00,74.47,74.55,74.46,74.52,115500.0,56.9174,56.9785,56.9097,56.9556,115500.0
2013-09-10 11:10:00,74.51,74.52,74.21,74.29,69500.0,56.9479,56.9556,56.7186,56.7798,69500.0
2013-09-10 11:20:00,74.29,74.34,74.25,74.29,64400.0,56.7798,56.818,56.7492,56.7798,64400.0
2013-09-10 11:30:00,74.27,74.38,74.26,74.35,67700.0,56.7645,56.8486,56.7569,56.8257,67700.0
2013-09-10 11:40:00,74.38,74.38,74.27,74.31,108500.0,56.8486,56.8486,56.7645,56.7951,108500.0
2013-09-10 11:50:00,74.31,74.31,74.09,74.23,115800.0,56.7951,56.7951,56.6269,56.7339,115800.0
2013-09-10 12:00:00,74.22,74.38,74.21,74.37,40600.0,56.7263,56.8486,56.7186,56.8409,40600.0
2013-09-10 12:10:00,74.37,74.42,74.34,74.41,58300.0,56.8409,56.8792,56.818,56.8715,58300.0
2013-09-10 12:20:00,74.41,74.43,74.39,74.41,43500.0,56.8715,56.8868,56.8562,56.8715,43500.0
2013-09-10 12:30:00,74.41,74.43,74.38,74.41,36900.0,56.8715,56.8868,56.8486,56.8715,36900.0
2013-09-10 12:40:00,74.41,74.47,74.37,74.4,36100.0,56.8715,56.9174,56.8409,56.8639,36100.0
2013-09-10 12:50:00,74.39,74.42,74.38,74.41,35100.0,56.8562,56.8792,56.8486,56.8715,35100.0
2013-09-10 13:00:00,74.4,74.41,74.29,74.41,65300.0,56.8639,56.8715,56.7798,56.8715,65300.0
2013-09-10 13:10:00,74.4,74.41,74.37,74.39,73800.0,56.8639,56.8715,56.8409,56.8562,73800.0
2013-09-10 13:20:00,74.4,74.41,74.37,74.4,58100.0,56.8639,56.8715,56.8409,56.8639,58100.0
2013-09-10 13:30:00,74.4,74.42,74.38,74.39,55300.0,56.8639,56.8792,56.8486,56.8562,55300.0
2013-09-10 13:40:00,74.38,74.41,74.33,74.35,61000.0,56.8486,56.8715,56.8104,56.8257,61000.0
2013-09-10 13:50:00,74.35,74.45,74.35,74.39,55300.0,56.8257,56.9021,56.8257,56.8562,55300.0
2013-09-10 14:00:00,74.39,74.4,74.35,74.36,66600.0,56.8562,56.8639,56.8257,56.8333,66600.0
2013-09-10 14:10:00,74.36,74.42,74.36,74.37,47900.0,56.8333,56.8792,56.8333,56.8409,47900.0
2013-09-10 14:20:00,74.37,74.42,74.32,74.38,38600.0,56.8409,56.8792,56.8027,56.8486,38600.0
2013-09-10 14:30:00,74.37,74.41,74.36,74.4,95800.0,56.8409,56.8715,56.8333,56.8639,95800.0
2013-09-10 14:40:00,74.39,74.4,74.36,74.39,92200.0,56.8562,56.8639,56.8333,56.8562,92200.0
2013-09-10 14:50:00,74.38,74.42,74.37,74.4,79800.0,56.8486,56.8792,56.8409,56.8639,79800.0
2013-09-10 15:00:00,74.4,74.41,74.36,74.36,43900.0,56.8639,56.8715,56.8333,56.8333,43900.0
2013-09-10 15:10:00,74.36,74.36,74.27,74.31,169200.0,56.8333,56.8333,56.7645,56.7951,169200.0
2013-09-10 15:20:00,74.32,74.4,74.26,74.4,56200.0,56.8027,56.8639,56.7569,56.8639,56200.0
2013-09-10 15:30:00,74.39,74.41,74.38,74.4,73200.0,56.8562,56.8715,56.8486,56.8639,73200.0
2013-09-10 15:40:00,74.4,74.47,74.38,74.42,130300.0,56.8639,56.9174,56.8486,56.8792,130300.0
2013-09-10 15:50:00,74.42,74.59,74.39,74.58,217100.0,56.8792,57.0091,56.8562,57.0014,217100.0
2013-09-11 09:30:00,74.69,74.75,74.29,74.48,170800.0,57.0855,57.1314,56.7798,56.925,170800.0
2013-09-11 09:40:00,74.47,74.58,74.27,74.45,94100.0,56.9174,57.0014,56.7645,56.9021,94100.0
2013-09-11 09:50:00,74.44,74.51,74.27,74.49,83700.0,56.8944,56.9479,56.7645,56.9327,83700.0
2013-09-11 10:00:00,74.5,74.52,74.3,74.46,106700.0,56.9403,56.9556,56.7874,56.9097,106700.0
2013-09-11 10:10:00,74.45,74.7,74.44,74.65,163900.0,56.9021,57.0932,56.8944,57.0549,163900.0
2013-09-11 10:20:00,74.64,74.65,74.4,74.4,60400.0,57.0473,57.0549,56.8639,56.8639,60400.0
2013-09-11 10:30:00,74.4,74.44,74.32,74.39,83600.0,56.8639,56.8944,56.8027,56.8562,83600.0
2013-09-11 10:40:00,74.37,74.43,74.37,74.42,29300.0,56.8409,56.8868,56.8409,56.8792,29300.0
2013-09-11 10:50:00,74.44,74.45,74.4,74.4,84300.0,56.8944,56.9021,56.8639,56.8639,84300.0
2013-09-11 11:00:00,74.4,74.43,74.33,74.38,46800.0,56.8639,56.8868,56.8104,56.8486,46800.0
2013-09-11 11:10:00,74.41,74.57,74.41,74.53,37300.0,56.8715,56.9938,56.8715,56.9632,37300.0
2013-09-11 11:20:00,74.52,74.66,74.52,74.61,43200.0,56.9556,57.0626,56.9556,57.0244,43200.0
2013-09-11 11:30:00,74.6,74.67,74.55,74.61,29800.0,57.0167,57.0702,56.9785,57.0244,29800.0
2013-09-11 11:40:00,74.6,74.62,74.55,74.55,26100.0,57.0167,57.032,56.9785,56.9785,26100.0
2013-09-11 11:50:00,74.56,74.56,74.44,74.45,29000.0,56.9862,56.9862,56.8944,56.9021,29000.0
2013-09-11 12:00:00,74.46,74.46,74.38,74.42,19300.0,56.9097,56.9097,56.8486,56.8792,19300.0
2013-09-11 12:10:00,74.41,74.48,74.4,74.44,20300.0,56.8715,56.925,56.8639,56.8944,20300.0
2013-09-11 12:20:00,74.45,74.45,74.36,74.42,20200.0,56.9021,56.9021,56.8333,56.8792,20200.0
2013-09-11 12:30:00,74.43,74.44,74.37,74.38,22100.0,56.8868,56.8944,56.8409,56.8486,22100.0
2013-09-11 12:40:00,74.37,74.51,74.37,74.5,24600.0,56.8409,56.9479,56.8409,56.9403,24600.0
2013-09-11 12:50:00,74.5,74.5,74.46,74.5,49900.0,56.9403,56.9403,56.9097,56.9403,49900.0
2013-09-11 13:00:00,74.5,74.62,74.49,74.6,45400.0,56.9403,57.032,56.9327,57.0167,45400.0
2013-09-11 13:10:00,74.61,74.81,74.61,74.8,31800.0,57.0244,57.1772,57.0244,57.1696,31800.0
2013-09-11 13:20:00,74.79,74.81,74.74,74.79,29800.0,57.1619,57.1772,57.1237,57.1619,29800.0
2013-09-11 13:30:00,74.8,74.88,74.78,74.81,37100.0,57.1696,57.2307,57.1543,57.1772,37100.0
2013-09-11 13:40:00,74.81,74.92,74.81,74.92,21900.0,57.1772,57.2613,57.1772,57.2613,21900.0
2013-09-11 13:50:00,74.92,74.92,74.79,74.83,37800.0,57.2613,57.2613,57.1619,57.1925,37800.0
2013-09-11 14:00:00,74.83,74.93,74.78,74.93,44900.0,57.1925,57.2689,57.1543,57.2689,44900.0
2013-09-11 14:10:00,74.93,74.95,74.86,74.94,74300.0,57.2689,57.2842,57.2154,57.2766,74300.0
2013-09-11 14:20:00,74.94,74.97,74.81,74.81,55900.0,57.2766,57.2995,57.1772,57.1772,55900.0
2013-09-11 14:30:00,74.81,74.82,74.76,74.8,57200.0,57.1772,57.1849,57.139,57.1696,57200.0
2013-09-11 14:40:00,74.8,74.82,74.74,74.81,42800.0,57.1696,57.1849,57.1237,57.1772,42800.0
2013-09-11 14:50:00,74.8,74.85,74.71,74.71,95000.0,57.1696,57.2078,57.1008,57.1008,95000.0
2013-09-11 15:00:00,74.71,74.71,74.61,74.7,96600.0,57.1008,57.1008,57.0244,57.0932,96600.0
2013-09-11 15:10:00,74.69,74.75,74.63,74.72,49100.0,57.0855,57.1314,57.0397,57.1084,49100.0
2013-09-11 15:20:00,74.71,74.8,74.67,74.77,56200.0,57.1008,57.1696,57.0702,57.1467,56200.0
2013-09-11 15:30:00,74.78,74.8,74.69,74.69,49100.0,57.1543,57.1696,57.0855,57.0855,49100.0
2013-09-11 15:40:00,74.69,74.77,74.68,74.77,96400.0,57.0855,57.1467,57.0779,57.1467,96400.0
2013-09-11 15:50:00,74.77,75.02,74.75,75.02,230500.0,57.1467,57.3377,57.1314,57.3377,230500.0
2013-09-12 09:30:00,75.15,75.15,74.74,74.92,86000.0,57.4371,57.4371,57.1237,57.2613,86000.0
2013-09-12 09:40:00,74.93,74.99,74.58,74.7,112500.0,57.2689,57.3148,57.0014,57.0932,112500.0
2013-09-12 09:50:00,74.69,74.77,74.35,74.5,83200.0,57.0855,57.1467,56.8257,56.9403,83200.0
2013-09-12 10:00:00,74.5,74.89,74.5,74.59,61200.0,56.9403,57.2384,56.9403,57.0091,61200.0
2013-09-12 10:10:00,74.59,74.68,74.44,74.55,36200.0,57.0091,57.0779,56.8944,56.9785,36200.0
2013-09-12 10:20:00,74.53,74.53,74.37,74.46,37500.0,56.9632,56.9632,56.8409,56.9097,37500.0
2013-09-12 10:30:00,74.46,74.55,74.4,74.4,44100.0,56.9097,56.9785,56.8639,56.8639,44100.0
2013-09-12 10:40:00,74.44,74.44,74.19,74.19,24000.0,56.8944,56.8944,56.7034,56.7034,24000.0
2013-09-12 10:50:00,74.19,74.2,74.08,74.16,39500.0,56.7034,56.711,56.6193,56.6804,39500.0
2013-09-12 11:00:00,74.14,74.3,74.1,74.1,44900.0,56.6651,56.7874,56.6346,56.6346,44900.0
2013-09-12 11:10:00,74.13,74.17,74.08,74.12,27900.0,56.6575,56.6881,56.6193,56.6499,27900.0
2013-09-12 11:20:00,74.12,74.14,74.03,74.03,32400.0,56.6499,56.6651,56.5811,56.5811,32400.0
2013-09-12 11:30:00,74.02,74.26,74.02,74.25,37500.0,56.5734,56.7569,56.5734,56.7492,37500.0
2013-09-12 11:40:00,74.24,74.33,74.22,74.27,28200.0,56.7416,56.8104,56.7263,56.7645,28200.0
2013-09-12 11:50:00,74.26,74.3,74.23,74.25,21800.0,56.7569,56.7874,56.7339,56.7492,21800.0
2013-09-12 12:00:00,74.24,74.26,74.12,74.18,41100.0,56.7416,56.7569,56.6499,56.6957,41100.0
2013-09-12 12:10:00,74.16,74.17,73.99,73.99,47300.0,56.6804,56.6881,56.5505,56.5505,47300.0
2013-09-12 12:20:00,74.0,74.01,73.9,73.95,67100.0,56.5581,56.5658,56.4817,56.5199,67100.0
2013-09-12 12:30:00,73.96,74.02,73.9,73.99,172100.0,56.5276,56.5734,56.4817,56.5505,172100.0
2013-09-12 12:40:00,74.0,74.01,73.81,73.82,71800.0,56.5581,56.5658,56.4129,56.4206,71800.0
2013-09-12 12:50:00,73.83,73.89,73.8,73.86,42400.0,56.4282,56.4741,56.4053,56.4511,42400.0
2013-09-12 13:00:00,73.87,73.88,73.76,73.78,52300.0,56.4588,56.4664,56.3747,56.39,52300.0
2013-09-12 13:10:00,73.77,73.86,73.77,73.79,53800.0,56.3824,56.4511,56.3824,56.3976,53800.0
2013-09-12 13:20:00,73.82,73.82,73.74,73.77,128200.0,56.4206,56.4206,56.3594,56.3824,128200.0
2013-09-12 13:30:00,73.77,73.85,73.74,73.83,98500.0,56.3824,56.4435,56.3594,56.4282,98500.0
2013-09-12 13:40:00,73.83,73.86,73.72,73.79,48300.0,56.4282,56.4511,56.3441,56.3976,48300.0
2013-09-12 13:50:00,73.79,74.03,73.79,73.95,23600.0,56.3976,56.5811,56.3976,56.5199,23600.0
2013-09-12 14:00:00,73.96,74.22,73.95,74.21,41300.0,56.5276,56.7263,56.5199,56.7186,41300.0
2013-09-12 14:10:00,74.2,74.26,74.17,74.2,35500.0,56.711,56.7569,56.6881,56.711,35500.0
2013-09-12 14:20:00,74.19,74.2,74.16,74.17,43600.0,56.7034,56.711,56.6804,56.6881,43600.0
2013-09-12 14:30:00,74.18,74.2,74.15,74.19,58000.0,56.6957,56.711,56.6728,56.7034,58000.0
2013-09-12 14:40:00,74.2,74.21,74.16,74.17,90900.0,56.711,56.7186,56.6804,56.6881,90900.0
2013-09-12 14:50:00,74.19,74.22,74.15,74.19,40600.0,56.7034,56.7263,56.6728,56.7034,40600.0
2013-09-12 15:00:00,74.2,74.2,74.09,74.13,65400.0,56.711,56.711,56.6269,56.6575,65400.0
2013-09-12 15:10:00,74.13,74.14,74.06,74.08,23100.0,56.6575,56.6651,56.604,56.6193,23100.0
2013-09-12 15:20:00,74.08,74.15,74.08,74.14,62300.0,56.6193,56.6728,56.6193,56.6651,62300.0
2013-09-12 15:30:00,74.14,74.15,74.11,74.14,47000.0,56.6651,56.6728,56.6422,56.6651,47000.0
2013-09-12 15:40:00,74.15,74.15,74.1,74.1,71100.0,56.6728,56.6728,56.6346,56.6346,71100.0
2013-09-12 15:50:00,74.1,74.15,74.06,74.14,198500.0,56.6346,56.6728,56.604,56.6651,198500.0
2013-09-13 09:30:00,74.25,74.27,73.99,74.11,86200.0,56.7492,56.7645,56.5505,56.6422,86200.0
2013-09-13 09:40:00,74.11,74.12,73.88,73.95,36300.0,56.6422,56.6499,56.4664,56.5199,36300.0
2013-09-13 09:50:00,73.96,74.15,73.92,74.15,34100.0,56.5276,56.6728,56.497,56.6728,34100.0
2013-09-13 10:00:00,74.11,74.24,74.03,74.04,67400.0,56.6422,56.7416,56.5811,56.5887,67400.0
2013-09-13 10:10:00,74.03,74.03,73.8,73.9,69200.0,56.5811,56.5811,56.4053,56.4817,69200.0
2013-09-13 10:20:00,73.89,73.9,73.64,73.68,40400.0,56.4741,56.4817,56.283,56.3136,40400.0
2013-09-13 10:30:00,73.68,73.72,73.66,73.67,29800.0,56.3136,56.3441,56.2983,56.3059,29800.0
2013-09-13 10:40:00,73.68,73.74,73.62,73.62,35300.0,56.3136,56.3594,56.2677,56.2677,35300.0
2013-09-13 10:50:00,73.62,73.7,73.53,73.62,47000.0,56.2677,56.3289,56.1989,56.2677,47000.0
2013-09-13 11:00:00,73.64,73.72,73.55,73.57,27400.0,56.283,56.3441,56.2142,56.2295,27400.0
2013-09-13 11:10:00,73.59,73.67,73.58,73.65,23900.0,56.2448,56.3059,56.2371,56.2906,23900.0
2013-09-13 11:20:00,73.66,73.75,73.65,73.7,19900.0,56.2983,56.3671,56.2906,56.3289,19900.0
2013-09-13 11:30:00,73.71,73.73,73.65,73.69,33600.0,56.3365,56.3518,56.2906,56.3212,33600.0
2013-09-13 11:40:00,73.69,73.75,73.6,73.6,24900.0,56.3212,56.3671,56.2524,56.2524,24900.0
2013-09-13 11:50:00,73.61,73.61,73.56,73.6,25800.0,56.2601,56.2601,56.2219,56.2524,25800.0
2013-09-13 12:00:00,73.59,73.64,73.53,73.55,39500.0,56.2448,56.283,56.1989,56.2142,39500.0
2013-09-13 12:10:00,73.55,73.55,73.47,73.48,125800.0,56.2142,56.2142,56.1531,56.1607,125800.0
2013-09-13 12:20:00,73.49,73.53,73.48,73.5,15600.0,56.1684,56.1989,56.1607,56.176,15600.0
2013-09-13 12:30:00,73.49,73.51,73.44,73.44,21700.0,56.1684,56.1836,56.1301,56.1301,21700.0
2013-09-13 12:40:00,73.44,73.46,73.35,73.42,37900.0,56.1301,56.1454,56.0614,56.1149,37900.0
2013-09-13 12:50:00,73.42,73.44,73.41,73.42,19200.0,56.1149,56.1301,56.1072,56.1149,19200.0
2013-09-13 13:00:00,73.42,73.5,73.42,73.44,18800.0,56.1149,56.176,56.1149,56.1301,18800.0
2013-09-13 13:10:00,73.43,73.58,73.42,73.58,32000.0,56.1225,56.2371,56.1149,56.2371,32000.0
2013-09-13 13:20:00,73.59,73.61,73.57,73.58,29900.0,56.2448,56.2601,56.2295,56.2371,29900.0
2013-09-13 13:30:00,73.58,73.64,73.56,73.63,17100.0,56.2371,56.283,56.2219,56.2754,17100.0
2013-09-13 13:40:00,73.63,73.74,73.62,73.73,41900.0,56.2754,56.3594,56.2677,56.3518,41900.0
2013-09-13 13:50:00,73.74,73.82,73.71,73.75,54200.0,56.3594,56.4206,56.3365,56.3671,54200.0
2013-09-13 14:00:00,73.75,73.76,73.72,73.73,62100.0,56.3671,56.3747,56.3441,56.3518,62100.0
2013-09-13 14:10:00,73.73,73.73,73.65,73.66,22700.0,56.3518,56.3518,56.2906,56.2983,22700.0
2013-09-13 14:20:00,73.65,73.68,73.64,73.65,24800.0,56.2906,56.3136,56.283,56.2906,24800.0
2013-09-13 14:30:00,73.65,73.75,73.64,73.73,29500.0,56.2906,56.3671,56.283,56.3518,29500.0
2013-09-13 14:40:00,73.73,73.77,73.72,73.76,16500.0,56.3518,56.3824,56.3441,56.3747,16500.0
2013-09-13 14:50:00,73.76,73.86,73.75,73.8,36100.0,56.3747,56.4511,56.3671,56.4053,36100.0
2013-09-13 15:00:00,73.79,73.81,73.78,73.81,37700.0,56.3976,56.4129,56.39,56.4129,37700.0
2013-09-13 15:10:00,73.81,73.83,73.73,73.75,69500.0,56.4129,56.4282,56.3518,56.3671,69500.0
2013-09-13 15:20:00,73.75,73.75,73.7,73.7,33000.0,56.3671,56.3671,56.3289,56.3289,33000.0
2013-09-13 15:30:00,73.71,73.75,73.69,73.7,94700.0,56.3365,56.3671,56.3212,56.3289,94700.0
2013-09-13 15:40:00,73.7,73.7,73.66,73.7,55200.0,56.3289,56.3289,56.2983,56.3289,55200.0
2013-09-13 15:50:00,73.7,73.72,73.64,73.72,185900.0,56.3289,56.3441,56.283,56.3441,185900.0
2013-09-16 09:30:00,75.16,75.74,75.04,75.2,205600.0,57.4447,57.888,57.353,57.4753,205600.0
2013-09-16 09:40:00,75.2,75.23,74.62,74.62,121400.0,57.4753,57.4982,57.032,57.032,121400.0
2013-09-16 09:50:00,74.6,74.66,74.41,74.57,175200.0,57.0167,57.0626,56.8715,56.9938,175200.0
2013-09-16 10:00:00,74.57,74.7,74.45,74.62,93900.0,56.9938,57.0932,56.9021,57.032,93900.0
2013-09-16 10:10:00,74.59,74.67,74.54,74.56,57500.0,57.0091,57.0702,56.9709,56.9862,57500.0
2013-09-16 10:20:00,74.56,74.66,74.47,74.63,34900.0,56.9862,57.0626,56.9174,57.0397,34900.0
2013-09-16 10:30:00,74.62,74.71,74.62,74.66,56700.0,57.032,57.1008,57.032,57.0626,56700.0
2013-09-16 10:40:00,74.67,74.7,74.65,74.69,32200.0,57.0702,57.0932,57.0549,57.0855,32200.0
2013-09-16 10:50:00,74.68,74.7,74.6,74.62,33400.0,57.0779,57.0932,57.0167,57.032,33400.0
2013-09-16 11:00:00,74.62,74.7,74.58,74.7,59600.0,57.032,57.0932,57.0014,57.0932,59600.0
2013-09-16 11:10:00,74.69,74.7,74.61,74.64,55300.0,57.0855,57.0932,57.0244,57.0473,55300.0
2013-09-16 11:20:00,74.65,74.7,74.64,74.69,112500.0,57.0549,57.0932,57.0473,57.0855,112500.0
2013-09-16 11:30:00,74.69,74.7,74.65,74.7,30800.0,57.0855,57.0932,57.0549,57.0932,30800.0
2013-09-16 11:40:00,74.69,74.69,74.62,74.65,29900.0,57.0855,57.0855,57.032,57.0549,29900.0
2013-09-16 11:50:00,74.65,74.68,74.63,74.67,25800.0,57.0549,57.0779,57.0397,57.0702,25800.0
2013-09-16 12:00:00,74.67,74.69,74.65,74.69,33300.0,57.0702,57.0855,57.0549,57.0855,33300.0
2013-09-16 12:10:00,74.68,74.7,74.67,74.68,24000.0,57.0779,57.0932,57.0702,57.0779,24000.0
2013-09-16 12:20:00,74.67,74.71,74.65,74.7,78100.0,57.0702,57.1008,57.0549,57.0932,78100.0
2013-09-16 12:30:00,74.7,74.7,74.65,74.68,38400.0,57.0932,57.0932,57.0549,57.0779,38400.0
2013-09-16 12:40:00,74.67,74.67,74.55,74.62,27400.0,57.0702,57.0702,56.9785,57.032,27400.0
2013-09-16 12:50:00,74.61,74.63,74.52,74.52,18100.0,57.0244,57.0397,56.9556,56.9556,18100.0
2013-09-16 13:00:00,74.53,74.54,74.43,74.43,47900.0,56.9632,56.9709,56.8868,56.8868,47900.0
2013-09-16 13:10:00,74.43,74.43,74.29,74.3,27100.0,56.8868,56.8868,56.7798,56.7874,27100.0
2013-09-16 13:20:00,74.29,74.39,74.29,74.38,19500.0,56.7798,56.8562,56.7798,56.8486,19500.0
2013-09-16 13:30:00,74.37,74.45,74.35,74.38,56200.0,56.8409,56.9021,56.8257,56.8486,56200.0
2013-09-16 13:40:00,74.38,74.38,74.24,74.25,28500.0,56.8486,56.8486,56.7416,56.7492,28500.0
2013-09-16 13:50:00,74.25,74.39,74.25,74.38,28800.0,56.7492,56.8562,56.7492,56.8486,28800.0
2013-09-16 14:00:00,74.38,74.43,74.37,74.41,36700.0,56.8486,56.8868,56.8409,56.8715,36700.0
2013-09-16 14:10:00,74.4,74.42,74.36,74.41,37300.0,56.8639,56.8792,56.8333,56.8715,37300.0
2013-09-16 14:20:00,74.41,74.51,74.4,74.46,27800.0,56.8715,56.9479,56.8639,56.9097,27800.0
2013-09-16 14:30:00,74.46,74.48,74.42,74.42,44300.0,56.9097,56.925,56.8792,56.8792,44300.0
2013-09-16 14:40:00,74.42,74.45,74.36,74.44,40800.0,56.8792,56.9021,56.8333,56.8944,40800.0
2013-09-16 14:50:00,74.44,74.47,74.36,74.41,46700.0,56.8944,56.9174,56.8333,56.8715,46700.0
2013-09-16 15:00:00,74.41,74.5,74.35,74.48,69300.0,56.8715,56.9403,56.8257,56.925,69300.0
2013-09-16 15:10:00,74.48,74.5,74.39,74.39,87800.0,56.925,56.9403,56.8562,56.8562,87800.0
2013-09-16 15:20:00,74.4,74.4,74.26,74.26,56600.0,56.8639,56.8639,56.7569,56.7569,56600.0
2013-09-16 15:30:00,74.26,74.35,74.23,74.33,91900.0,56.7569,56.8257,56.7339,56.8104,91900.0
2013-09-16 15:40:00,74.32,74.36,74.22,74.22,134100.0,56.8027,56.8333,56.7263,56.7263,134100.0
2013-09-16 15:50:00,74.23,74.37,74.23,74.28,297400.0,56.7339,56.8409,56.7339,56.7722,297400.0
2013-09-17 09:30:00,74.13,74.68,73.86,74.44,110200.0,56.6575,57.0779,56.4511,56.8944,110200.0
2013-09-17 09:40:00,74.45,74.59,74.18,74.31,81300.0,56.9021,57.0091,56.6957,56.7951,81300.0
2013-09-17 09:50:00,74.32,74.4,74.18,74.18,67500.0,56.8027,56.8639,56.6957,56.6957,67500.0
2013-09-17 10:00:00,74.18,74.41,74.09,74.28,60200.0,56.6957,56.8715,56.6269,56.7722,60200.0
2013-09-17 10:10:00,74.25,74.31,73.97,74.03,61100.0,56.7492,56.7951,56.5352,56.5811,61100.0
2013-09-17 10:20:00,74.03,74.14,73.99,74.1,78300.0,56.5811,56.6651,56.5505,56.6346,78300.0
2013-09-17 10:30:00,74.11,74.13,73.96,74.04,60100.0,56.6422,56.6575,56.5276,56.5887,60100.0
2013-09-17 10:40:00,74.04,74.12,73.97,74.08,125100.0,56.5887,56.6499,56.5352,56.6193,125100.0
2013-09-17 10:50:00,74.08,74.08,73.98,73.99,50000.0,56.6193,56.6193,56.5429,56.5505,50000.0
2013-09-17 11:00:00,74.0,74.03,73.9,73.9,69600.0,56.5581,56.5811,56.4817,56.4817,69600.0
2013-09-17 11:10:00,73.91,73.95,73.81,73.94,29200.0,56.4894,56.5199,56.4129,56.5123,29200.0
2013-09-17 11:20:00,73.94,73.96,73.86,73.91,86300.0,56.5123,56.5276,56.4511,56.4894,86300.0
2013-09-17 11:30:00,73.92,74.16,73.92,74.14,72600.0,56.497,56.6804,56.497,56.6651,72600.0
2013-09-17 11:40:00,74.16,74.17,74.09,74.13,26100.0,56.6804,56.6881,56.6269,56.6575,26100.0
2013-09-17 11:50:00,74.13,74.23,74.13,74.23,42400.0,56.6575,56.7339,56.6575,56.7339,42400.0
2013-09-17 12:00:00,74.23,74.37,74.22,74.36,84200.0,56.7339,56.8409,56.7263,56.8333,84200.0
2013-09-17 12:10:00,74.36,74.36,74.17,74.22,55900.0,56.8333,56.8333,56.6881,56.7263,55900.0
2013-09-17 12:20:00,74.2,74.24,74.16,74.21,47200.0,56.711,56.7416,56.6804,56.7186,47200.0
2013-09-17 12:30:00,74.22,74.23,74.1,74.12,28800.0,56.7263,56.7339,56.6346,56.6499,28800.0
2013-09-17 12:40:00,74.12,74.24,73.7,74.02,361900.0,56.6499,56.7416,56.3289,56.5734,361900.0
2013-09-17 12:50:00,74.05,74.11,74.02,74.09,61800.0,56.5964,56.6422,56.5734,56.6269,61800.0
2013-09-17 13:00:00,74.09,74.2,74.01,74.01,66400.0,56.6269,56.711,56.5658,56.5658,66400.0
2013-09-17 13:10:00,74.01,74.01,73.9,73.91,40700.0,56.5658,56.5658,56.4817,56.4894,40700.0
2013-09-17 13:20:00,73.91,73.91,73.77,73.77,45500.0,56.4894,56.4894,56.3824,56.3824,45500.0
2013-09-17 13:30:00,73.78,73.78,73.68,73.73,88500.0,56.39,56.39,56.3136,56.3518,88500.0
2013-09-17 13:40:00,73.73,73.87,73.72,73.87,50000.0,56.3518,56.4588,56.3441,56.4588,50000.0
2013-09-17 13:50:00,73.87,73.94,73.83,73.84,61900.0,56.4588,56.5123,56.4282,56.4359,61900.0
2013-09-17 14:00:00,73.83,73.85,73.77,73.79,36000.0,56.4282,56.4435,56.3824,56.3976,36000.0
2013-09-17 14:10:00,73.78,73.89,73.78,73.88,33100.0,56.39,56.4741,56.39,56.4664,33100.0
2013-09-17 14:20:00,73.88,73.88,73.79,73.79,22500.0,56.4664,56.4664,56.3976,56.3976,22500.0
2013-09-17 14:30:00,73.78,73.91,73.78,73.91,43400.0,56.39,56.4894,56.39,56.4894,43400.0
2013-09-17 14:40:00,73.91,73.93,73.8,73.81,29300.0,56.4894,56.5046,56.4053,56.4129,29300.0
2013-09-17 14:50:00,73.81,73.83,73.76,73.79,30000.0,56.4129,56.4282,56.3747,56.3976,30000.0
2013-09-17 15:00:00,73.78,73.88,73.77,73.88,33500.0,56.39,56.4664,56.3824,56.4664,33500.0
2013-09-17 15:10:00,73.88,73.9,73.77,73.78,64300.0,56.4664,56.4817,56.3824,56.39,64300.0
2013-09-17 15:20:00,73.78,73.84,73.76,73.78,39100.0,56.39,56.4359,56.3747,56.39,39100.0
2013-09-17 15:30:00,73.78,73.82,73.73,73.79,74100.0,56.39,56.4206,56.3518,56.3976,74100.0
2013-09-17 15:40:00,73.8,74.0,73.78,73.99,150300.0,56.4053,56.5581,56.39,56.5505,150300.0
2013-09-17 15:50:00,73.99,74.0,73.89,73.93,182600.0,56.5505,56.5581,56.4741,56.5046,182600.0
2013-09-18 09:30:00,74.0,74.0,73.53,73.54,106400.0,56.5581,56.5581,56.1989,56.2066,106400.0
2013-09-18 09:40:00,73.53,73.56,73.04,73.14,113400.0,56.1989,56.2219,55.8244,55.9008,113400.0
2013-09-18 09:50:00,73.14,73.3,73.05,73.16,112600.0,55.9008,56.0231,55.8321,55.9161,112600.0
2013-09-18 10:00:00,73.16,73.49,73.16,73.32,71400.0,55.9161,56.1684,55.9161,56.0384,71400.0
2013-09-18 10:10:00,73.33,73.33,72.99,73.08,88900.0,56.0461,56.0461,55.7862,55.855,88900.0
2013-09-18 10:20:00,73.07,73.11,72.92,72.94,59600.0,55.8473,55.8779,55.7327,55.748,59600.0
2013-09-18 10:30:00,72.92,73.04,72.85,73.02,50100.0,55.7327,55.8244,55.6792,55.8091,50100.0
2013-09-18 10:40:00,73.04,73.04,72.76,72.81,69100.0,55.8244,55.8244,55.6104,55.6486,69100.0
2013-09-18 10:50:00,72.8,73.01,72.8,73.0,93400.0,55.641,55.8015,55.641,55.7938,93400.0
2013-09-18 11:00:00,73.01,73.05,72.95,72.99,74200.0,55.8015,55.8321,55.7556,55.7862,74200.0
2013-09-18 11:10:00,72.99,73.03,72.95,72.96,60600.0,55.7862,55.8168,55.7556,55.7633,60600.0
2013-09-18 11:20:00,72.96,73.0,72.9,72.91,41700.0,55.7633,55.7938,55.7174,55.7251,41700.0
2013-09-18 11:30:00,72.92,73.03,72.92,72.99,43200.0,55.7327,55.8168,55.7327,55.7862,43200.0
2013-09-18 11:40:00,72.99,73.06,72.98,73.01,27000.0,55.7862,55.8397,55.7786,55.8015,27000.0
2013-09-18 11:50:00,73.02,73.03,72.96,73.0,39600.0,55.8091,55.8168,55.7633,55.7938,39600.0
2013-09-18 12:00:00,72.99,73.01,72.98,73.01,39500.0,55.7862,55.8015,55.7786,55.8015,39500.0
2013-09-18 12:10:00,73.01,73.03,72.99,73.01,23800.0,55.8015,55.8168,55.7862,55.8015,23800.0
2013-09-18 12:20:00,73.03,73.05,73.02,73.04,27100.0,55.8168,55.8321,55.8091,55.8244,27100.0
2013-09-18 12:30:00,73.05,73.22,73.05,73.22,27100.0,55.8321,55.962,55.8321,55.962,27100.0
2013-09-18 12:40:00,73.22,73.43,73.21,73.4,61600.0,55.962,56.1225,55.9543,56.0996,61600.0
2013-09-18 12:50:00,73.4,73.43,73.35,73.36,23700.0,56.0996,56.1225,56.0614,56.069,23700.0
2013-09-18 13:00:00,73.36,73.49,73.36,73.46,32800.0,56.069,56.1684,56.069,56.1454,32800.0
2013-09-18 13:10:00,73.46,73.62,73.45,73.61,26100.0,56.1454,56.2677,56.1378,56.2601,26100.0
2013-09-18 13:20:00,73.61,73.7,73.54,73.54,23000.0,56.2601,56.3289,56.2066,56.2066,23000.0
2013-09-18 13:30:00,73.54,73.59,73.51,73.51,13900.0,56.2066,56.2448,56.1836,56.1836,13900.0
2013-09-18 13:40:00,73.51,73.56,73.5,73.5,15700.0,56.1836,56.2219,56.176,56.176,15700.0
2013-09-18 13:50:00,73.49,73.51,73.43,73.44,21600.0,56.1684,56.1836,56.1225,56.1301,21600.0
2013-09-18 14:00:00,73.45,74.95,73.45,74.66,461600.0,56.1378,57.2842,56.1378,57.0626,461600.0
2013-09-18 14:10:00,74.66,75.32,74.66,75.2,311000.0,57.0626,57.567,57.0626,57.4753,311000.0
2013-09-18 14:20:00,75.23,75.45,75.14,75.16,291800.0,57.4982,57.6664,57.4294,57.4447,291800.0
2013-09-18 14:30:00,75.17,75.4,75.16,75.39,154100.0,57.4524,57.6282,57.4447,57.6205,154100.0
2013-09-18 14:40:00,75.39,75.43,75.28,75.41,150300.0,57.6205,57.6511,57.5364,57.6358,150300.0
2013-09-18 14:50:00,75.41,75.89,75.33,75.85,259800.0,57.6358,58.0027,57.5747,57.9721,259800.0
2013-09-18 15:00:00,75.85,75.99,75.67,75.67,115100.0,57.9721,58.0791,57.8345,57.8345,115100.0
2013-09-18 15:10:00,75.67,75.73,75.47,75.49,74900.0,57.8345,57.8804,57.6817,57.697,74900.0
2013-09-18 15:20:00,75.48,75.5,75.25,75.3,124700.0,57.6893,57.7046,57.5135,57.5517,124700.0
2013-09-18 15:30:00,75.3,75.31,75.24,75.25,161600.0,57.5517,57.5594,57.5059,57.5135,161600.0
2013-09-18 15:40:00,75.25,75.49,75.24,75.4,261700.0,57.5135,57.697,57.5059,57.6282,261700.0
2013-09-18 15:50:00,75.39,75.79,75.27,75.76,649600.0,57.6205,57.9262,57.5288,57.9033,649600.0
2013-09-19 09:30:00,75.77,75.81,75.24,75.25,90900.0,58.1277,58.1584,57.7211,57.7288,90900.0
2013-09-19 09:40:00,75.21,75.53,75.01,75.48,125300.0,57.6981,57.9436,57.5446,57.9052,125300.0
2013-09-19 09:50:00,75.5,75.73,75.09,75.72,89200.0,57.9205,58.097,57.606,58.0893,89200.0
2013-09-19 10:00:00,75.69,75.82,75.4,75.62,70100.0,58.0663,58.166,57.8438,58.0126,70100.0
2013-09-19 10:10:00,75.66,75.69,75.48,75.68,33400.0,58.0433,58.0663,57.9052,58.0586,33400.0
2013-09-19 10:20:00,75.69,75.8,75.5,75.5,87300.0,58.0663,58.1507,57.9205,57.9205,87300.0
2013-09-19 10:30:00,75.5,75.6,75.48,75.57,40100.0,57.9205,57.9973,57.9052,57.9742,40100.0
2013-09-19 10:40:00,75.56,75.65,75.51,75.53,95700.0,57.9666,58.0356,57.9282,57.9436,95700.0
2013-09-19 10:50:00,75.53,75.61,75.47,75.47,50800.0,57.9436,58.0049,57.8975,57.8975,50800.0
2013-09-19 11:00:00,75.47,75.53,75.43,75.48,66100.0,57.8975,57.9436,57.8668,57.9052,66100.0
2013-09-19 11:10:00,75.5,75.71,75.49,75.7,30700.0,57.9205,58.0816,57.9129,58.074,30700.0
2013-09-19 11:20:00,75.7,75.7,75.6,75.6,29200.0,58.074,58.074,57.9973,57.9973,29200.0
2013-09-19 11:30:00,75.6,75.63,75.51,75.59,45500.0,57.9973,58.0203,57.9282,57.9896,45500.0
2013-09-19 11:40:00,75.58,75.65,75.57,75.57,32300.0,57.9819,58.0356,57.9742,57.9742,32300.0
2013-09-19 11:50:00,75.57,75.6,75.52,75.59,25800.0,57.9742,57.9973,57.9359,57.9896,25800.0
2013-09-19 12:00:00,75.58,75.59,75.54,75.58,37600.0,57.9819,57.9896,57.9512,57.9819,37600.0
2013-09-19 12:10:00,75.57,75.66,75.55,75.57,39200.0,57.9742,58.0433,57.9589,57.9742,39200.0
2013-09-19 12:20:00,75.55,75.58,75.49,75.54,58500.0,57.9589,57.9819,57.9129,57.9512,58500.0
2013-09-19 12:30:00,75.54,75.6,75.45,75.5,29400.0,57.9512,57.9973,57.8822,57.9205,29400.0
2013-09-19 12:40:00,75.48,75.53,75.39,75.4,22800.0,57.9052,57.9436,57.8362,57.8438,22800.0
2013-09-19 12:50:00,75.41,75.41,75.31,75.34,14700.0,57.8515,57.8515,57.7748,57.7978,14700.0
2013-09-19 13:00:00,75.34,75.39,75.28,75.32,45800.0,57.7978,57.8362,57.7518,57.7825,45800.0
2013-09-19 13:10:00,75.32,75.47,75.32,75.44,26300.0,57.7825,57.8975,57.7825,57.8745,26300.0
2013-09-19 13:20:00,75.42,75.52,75.42,75.5,27100.0,57.8592,57.9359,57.8592,57.9205,27100.0
2013-09-19 13:30:00,75.5,75.53,75.34,75.37,42200.0,57.9205,57.9436,57.7978,57.8208,42200.0
2013-09-19 13:40:00,75.37,75.37,75.16,75.18,44000.0,57.8208,57.8208,57.6597,57.6751,44000.0
2013-09-19 13:50:00,75.16,75.19,75.08,75.08,73600.0,57.6597,57.6827,57.5983,57.5983,73600.0
2013-09-19 14:00:00,75.1,75.11,75.03,75.03,34400.0,57.6137,57.6214,57.56,57.56,34400.0
2013-09-19 14:10:00,75.03,75.12,75.03,75.09,33100.0,57.56,57.629,57.56,57.606,33100.0
2013-09-19 14:20:00,75.08,75.09,74.91,74.95,57200.0,57.5983,57.606,57.4679,57.4986,57200.0
2013-09-19 14:30:00,74.94,74.97,74.85,74.86,27600.0,57.4909,57.5139,57.4219,57.4296,27600.0
2013-09-19 14:40:00,74.86,74.89,74.85,74.86,37600.0,57.4296,57.4526,57.4219,57.4296,37600.0
2013-09-19 14:50:00,74.85,74.88,74.83,74.85,42600.0,57.4219,57.4449,57.4065,57.4219,42600.0
2013-09-19 15:00:00,74.86,74.93,74.84,74.91,36600.0,57.4296,57.4833,57.4142,57.4679,36600.0
2013-09-19 15:10:00,74.91,74.92,74.84,74.87,40600.0,57.4679,57.4756,57.4142,57.4372,40600.0
2013-09-19 15:20:00,74.86,74.92,74.85,74.88,51900.0,57.4296,57.4756,57.4219,57.4449,51900.0
2013-09-19 15:30:00,74.88,74.89,74.83,74.88,83800.0,57.4449,57.4526,57.4065,57.4449,83800.0
2013-09-19 15:40:00,74.88,75.0,74.87,74.89,115400.0,57.4449,57.537,57.4372,57.4526,115400.0
2013-09-19 15:50:00,74.89,74.93,74.78,74.81,197800.0,57.4526,57.4833,57.3682,57.3912,197800.0
2013-09-20 09:30:00,75.01,75.02,74.72,74.97,443300.0,57.5446,57.5523,57.3222,57.5139,443300.0
2013-09-20 09:40:00,74.96,74.96,74.5,74.73,64500.0,57.5063,57.5063,57.1534,57.3298,64500.0
2013-09-20 09:50:00,74.73,74.75,74.47,74.62,46400.0,57.3298,57.3452,57.1304,57.2454,46400.0
2013-09-20 10:00:00,74.65,74.86,74.57,74.78,49700.0,57.2685,57.4296,57.2071,57.3682,49700.0
2013-09-20 10:10:00,74.78,74.79,74.61,74.78,56600.0,57.3682,57.3759,57.2378,57.3682,56600.0
2013-09-20 10:20:00,74.79,74.85,74.74,74.83,30200.0,57.3759,57.4219,57.3375,57.4065,30200.0
2013-09-20 10:30:00,74.83,74.9,74.65,74.81,440200.0,57.4065,57.4602,57.2685,57.3912,440200.0
2013-09-20 10:40:00,74.81,74.85,74.7,74.75,29700.0,57.3912,57.4219,57.3068,57.3452,29700.0
2013-09-20 10:50:00,74.75,74.76,74.55,74.58,38600.0,57.3452,57.3528,57.1917,57.2148,38600.0
2013-09-20 11:00:00,74.59,74.62,74.42,74.43,35500.0,57.2224,57.2454,57.092,57.0997,35500.0
2013-09-20 11:10:00,74.44,74.47,74.33,74.37,23100.0,57.1074,57.1304,57.023,57.0537,23100.0
2013-09-20 11:20:00,74.38,74.45,74.29,74.43,39600.0,57.0613,57.115,56.9923,57.0997,39600.0
2013-09-20 11:30:00,74.42,74.44,74.27,74.28,34000.0,57.092,57.1074,56.9769,56.9846,34000.0
2013-09-20 11:40:00,74.29,74.32,74.21,74.25,22200.0,56.9923,57.0153,56.9309,56.9616,22200.0
2013-09-20 11:50:00,74.24,74.25,74.14,74.16,41600.0,56.9539,56.9616,56.8772,56.8926,41600.0
2013-09-20 12:00:00,74.15,74.22,74.13,74.21,19900.0,56.8849,56.9386,56.8695,56.9309,19900.0
2013-09-20 12:10:00,74.21,74.21,74.05,74.09,26700.0,56.9309,56.9309,56.8082,56.8388,26700.0
2013-09-20 12:20:00,74.1,74.1,73.96,74.01,37100.0,56.8465,56.8465,56.7391,56.7775,37100.0
2013-09-20 12:30:00,74.02,74.07,73.99,74.04,25500.0,56.7851,56.8235,56.7621,56.8005,25500.0
2013-09-20 12:40:00,74.05,74.09,74.01,74.06,22000.0,56.8082,56.8388,56.7775,56.8158,22000.0
2013-09-20 12:50:00,74.06,74.13,74.05,74.09,28400.0,56.8158,56.8695,56.8082,56.8388,28400.0
2013-09-20 13:00:00,74.12,74.17,74.1,74.17,25400.0,56.8619,56.9002,56.8465,56.9002,25400.0
2013-09-20 13:10:00,74.18,74.18,74.03,74.03,22400.0,56.9079,56.9079,56.7928,56.7928,22400.0
2013-09-20 13:20:00,74.04,74.11,74.01,74.1,22800.0,56.8005,56.8542,56.7775,56.8465,22800.0
2013-09-20 13:30:00,74.11,74.11,74.02,74.03,18700.0,56.8542,56.8542,56.7851,56.7928,18700.0
2013-09-20 13:40:00,74.04,74.04,73.93,73.97,38800.0,56.8005,56.8005,56.7161,56.7468,38800.0
2013-09-20 13:50:00,73.96,74.02,73.95,73.98,27500.0,56.7391,56.7851,56.7314,56.7545,27500.0
2013-09-20 14:00:00,73.98,73.98,73.81,73.9,82200.0,56.7545,56.7545,56.624,56.6931,82200.0
2013-09-20 14:10:00,73.9,73.95,73.9,73.95,25500.0,56.6931,56.7314,56.6931,56.7314,25500.0
2013-09-20 14:20:00,73.96,74.06,73.93,74.04,43100.0,56.7391,56.8158,56.7161,56.8005,43100.0
2013-09-20 14:30:00,74.04,74.05,73.94,73.94,42200.0,56.8005,56.8082,56.7238,56.7238,42200.0
2013-09-20 14:40:00,73.94,74.0,73.89,73.99,36300.0,56.7238,56.7698,56.6854,56.7621,36300.0
2013-09-20 14:50:00,73.99,74.01,73.85,74.01,561000.0,56.7621,56.7775,56.6547,56.7775,561000.0
2013-09-20 15:00:00,74.0,74.06,73.87,74.02,84000.0,56.7698,56.8158,56.6701,56.7851,84000.0
2013-09-20 15:10:00,74.02,74.03,73.86,73.88,85200.0,56.7851,56.7928,56.6624,56.6777,85200.0
2013-09-20 15:20:00,73.88,73.9,73.74,73.74,41700.0,56.6777,56.6931,56.5703,56.5703,41700.0
2013-09-20 15:30:00,73.73,73.78,73.64,73.74,56100.0,56.5627,56.601,56.4936,56.5703,56100.0
2013-09-20 15:40:00,73.75,73.83,73.73,73.83,94800.0,56.578,56.6394,56.5627,56.6394,94800.0
2013-09-20 15:50:00,73.83,73.92,73.8,73.91,255600.0,56.6394,56.7084,56.6164,56.7008,255600.0
2013-09-23 09:30:00,73.65,73.92,73.43,73.67,70900.0,56.5013,56.7084,56.3325,56.5166,70900.0
2013-09-23 09:40:00,73.71,74.05,73.65,73.82,40300.0,56.5473,56.8082,56.5013,56.6317,40300.0
2013-09-23 09:50:00,73.82,74.08,73.7,74.01,40700.0,56.6317,56.8312,56.5397,56.7775,40700.0
2013-09-23 10:00:00,73.98,74.19,73.93,74.17,39100.0,56.7545,56.9156,56.7161,56.9002,39100.0
2013-09-23 10:10:00,74.17,74.32,74.07,74.11,52500.0,56.9002,57.0153,56.8235,56.8542,52500.0
2013-09-23 10:20:00,74.12,74.3,74.11,74.23,69200.0,56.8619,57.0,56.8542,56.9463,69200.0
2013-09-23 10:30:00,74.23,74.42,74.17,74.29,63900.0,56.9463,57.092,56.9002,56.9923,63900.0
2013-09-23 10:40:00,74.3,74.38,74.27,74.37,23600.0,57.0,57.0613,56.9769,57.0537,23600.0
2013-09-23 10:50:00,74.38,74.39,74.12,74.13,68900.0,57.0613,57.069,56.8619,56.8695,68900.0
2013-09-23 11:00:00,74.12,74.17,74.08,74.08,35200.0,56.8619,56.9002,56.8312,56.8312,35200.0
2013-09-23 11:10:00,74.07,74.1,73.89,73.9,50700.0,56.8235,56.8465,56.6854,56.6931,50700.0
2013-09-23 11:20:00,73.89,73.99,73.87,73.9,57400.0,56.6854,56.7621,56.6701,56.6931,57400.0
2013-09-23 11:30:00,73.91,73.97,73.82,73.83,26400.0,56.7008,56.7468,56.6317,56.6394,26400.0
2013-09-23 11:40:00,73.84,73.89,73.84,73.88,21300.0,56.6471,56.6854,56.6471,56.6777,21300.0
2013-09-23 11:50:00,73.89,73.89,73.84,73.86,21600.0,56.6854,56.6854,56.6471,56.6624,21600.0
2013-09-23 12:00:00,73.87,73.9,73.81,73.82,37900.0,56.6701,56.6931,56.624,56.6317,37900.0
2013-09-23 12:10:00,73.82,73.85,73.79,73.79,37800.0,56.6317,56.6547,56.6087,56.6087,37800.0
2013-09-23 12:20:00,73.78,73.78,73.45,73.52,126100.0,56.601,56.601,56.3479,56.4016,126100.0
2013-09-23 12:30:00,73.52,73.61,73.49,73.49,30200.0,56.4016,56.4706,56.3786,56.3786,30200.0
2013-09-23 12:40:00,73.5,73.5,73.35,73.37,39600.0,56.3862,56.3862,56.2712,56.2865,39600.0
2013-09-23 12:50:00,73.37,73.44,73.28,73.36,54800.0,56.2865,56.3402,56.2174,56.2788,54800.0
2013-09-23 13:00:00,73.36,73.36,73.26,73.28,34500.0,56.2788,56.2788,56.2021,56.2174,34500.0
2013-09-23 13:10:00,73.28,73.28,73.14,73.14,40500.0,56.2174,56.2174,56.11,56.11,40500.0
2013-09-23 13:20:00,73.16,73.24,73.15,73.23,28400.0,56.1254,56.1868,56.1177,56.1791,28400.0
2013-09-23 13:30:00,73.23,73.26,73.2,73.22,29500.0,56.1791,56.2021,56.1561,56.1714,29500.0
2013-09-23 13:40:00,73.22,73.3,73.17,73.3,39200.0,56.1714,56.2328,56.1331,56.2328,39200.0
2013-09-23 13:50:00,73.31,73.38,73.26,73.27,41000.0,56.2405,56.2942,56.2021,56.2098,41000.0
2013-09-23 14:00:00,73.27,73.42,73.27,73.39,49200.0,56.2098,56.3249,56.2098,56.3018,49200.0
2013-09-23 14:10:00,73.39,73.41,73.25,73.26,34600.0,56.3018,56.3172,56.1944,56.2021,34600.0
2013-09-23 14:20:00,73.26,73.3,73.12,73.15,41700.0,56.2021,56.2328,56.0947,56.1177,41700.0
2013-09-23 14:30:00,73.15,73.22,73.12,73.14,43800.0,56.1177,56.1714,56.0947,56.11,43800.0
2013-09-23 14:40:00,73.14,73.15,73.03,73.04,49400.0,56.11,56.1177,56.0257,56.0333,49400.0
2013-09-23 14:50:00,73.05,73.19,73.04,73.07,64600.0,56.041,56.1484,56.0333,56.0563,64600.0
2013-09-23 15:00:00,73.07,73.12,73.06,73.06,55200.0,56.0563,56.0947,56.0487,56.0487,55200.0
2013-09-23 15:10:00,73.07,73.09,73.03,73.05,49800.0,56.0563,56.0717,56.0257,56.041,49800.0
2013-09-23 15:20:00,73.05,73.12,72.94,72.96,101400.0,56.041,56.0947,55.9566,55.972,101400.0
2013-09-23 15:30:00,72.97,73.05,72.97,73.02,99400.0,55.9796,56.041,55.9796,56.018,99400.0
2013-09-23 15:40:00,73.02,73.07,73.0,73.03,94300.0,56.018,56.0563,56.0026,56.0257,94300.0
2013-09-23 15:50:00,73.03,73.08,72.96,72.96,191900.0,56.0257,56.064,55.972,55.972,191900.0
2013-09-24 09:30:00,73.04,73.3,72.99,73.18,54700.0,56.0333,56.2328,55.995,56.1407,54700.0
2013-09-24 09:40:00,73.19,73.21,72.92,72.92,53000.0,56.1484,56.1637,55.9413,55.9413,53000.0
2013-09-24 09:50:00,72.9,73.15,72.81,73.1,72500.0,55.9259,56.1177,55.8569,56.0794,72500.0
2013-09-24 10:00:00,73.09,73.23,72.97,73.1,57000.0,56.0717,56.1791,55.9796,56.0794,57000.0
2013-09-24 10:10:00,73.1,73.15,73.03,73.13,43600.0,56.0794,56.1177,56.0257,56.1024,43600.0
2013-09-24 10:20:00,73.13,73.17,73.01,73.1,57800.0,56.1024,56.1331,56.0103,56.0794,57800.0
2013-09-24 10:30:00,73.12,73.34,73.09,73.31,80300.0,56.0947,56.2635,56.0717,56.2405,80300.0
2013-09-24 10:40:00,73.29,73.35,73.2,73.22,47100.0,56.2251,56.2712,56.1561,56.1714,47100.0
2013-09-24 10:50:00,73.22,73.36,73.21,73.22,33700.0,56.1714,56.2788,56.1637,56.1714,33700.0
2013-09-24 11:00:00,73.22,73.3,73.19,73.24,32700.0,56.1714,56.2328,56.1484,56.1868,32700.0
2013-09-24 11:10:00,73.24,73.3,73.17,73.2,31200.0,56.1868,56.2328,56.1331,56.1561,31200.0
2013-09-24 11:20:00,73.2,73.23,73.13,73.16,55400.0,56.1561,56.1791,56.1024,56.1254,55400.0
2013-09-24 11:30:00,73.16,73.37,73.16,73.33,48700.0,56.1254,56.2865,56.1254,56.2558,48700.0
2013-09-24 11:40:00,73.33,73.42,73.19,73.24,96600.0,56.2558,56.3249,56.1484,56.1868,96600.0
2013-09-24 11:50:00,73.25,73.34,73.25,73.28,19500.0,56.1944,56.2635,56.1944,56.2174,19500.0
2013-09-24 12:00:00,73.27,73.33,73.23,73.32,16400.0,56.2098,56.2558,56.1791,56.2481,16400.0
2013-09-24 12:10:00,73.32,73.32,73.19,73.23,60000.0,56.2481,56.2481,56.1484,56.1791,60000.0
2013-09-24 12:20:00,73.23,73.24,73.13,73.13,40500.0,56.1791,56.1868,56.1024,56.1024,40500.0
2013-09-24 12:30:00,73.12,73.19,73.05,73.19,83700.0,56.0947,56.1484,56.041,56.1484,83700.0
2013-09-24 12:40:00,73.18,73.28,73.18,73.25,18100.0,56.1407,56.2174,56.1407,56.1944,18100.0
2013-09-24 12:50:00,73.25,73.25,73.05,73.08,46300.0,56.1944,56.1944,56.041,56.064,46300.0
2013-09-24 13:00:00,73.09,73.18,73.09,73.18,10100.0,56.0717,56.1407,56.0717,56.1407,10100.0
2013-09-24 13:10:00,73.17,73.23,73.15,73.15,19100.0,56.1331,56.1791,56.1177,56.1177,19100.0
2013-09-24 13:20:00,73.15,73.15,72.89,72.9,116900.0,56.1177,56.1177,55.9183,55.9259,116900.0
2013-09-24 13:30:00,72.92,72.93,72.37,72.82,379000.0,55.9413,55.9489,55.5193,55.8646,379000.0
2013-09-24 13:40:00,72.81,72.9,72.72,72.76,81600.0,55.8569,55.9259,55.7878,55.8185,81600.0
2013-09-24 13:50:00,72.76,72.78,72.55,72.77,80500.0,55.8185,55.8339,55.6574,55.8262,80500.0
2013-09-24 14:00:00,72.78,72.88,72.78,72.88,32500.0,55.8339,55.9106,55.8339,55.9106,32500.0
2013-09-24 14:10:00,72.89,72.98,72.85,72.91,36100.0,55.9183,55.9873,55.8876,55.9336,36100.0
2013-09-24 14:20:00,72.92,72.92,72.86,72.89,28800.0,55.9413,55.9413,55.8952,55.9183,28800.0
2013-09-24 14:30:00,72.89,73.04,72.88,73.04,34900.0,55.9183,56.0333,55.9106,56.0333,34900.0
2013-09-24 14:40:00,73.03,73.23,73.03,73.21,38800.0,56.0257,56.1791,56.0257,56.1637,38800.0
2013-09-24 14:50:00,73.21,73.26,73.17,73.21,44300.0,56.1637,56.2021,56.1331,56.1637,44300.0
2013-09-24 15:00:00,73.22,73.31,73.07,73.29,42800.0,56.1714,56.2405,56.0563,56.2251,42800.0
2013-09-24 15:10:00,73.3,73.32,73.21,73.26,46900.0,56.2328,56.2481,56.1637,56.2021,46900.0
2013-09-24 15:20:00,73.26,73.26,73.11,73.11,36800.0,56.2021,56.2021,56.087,56.087,36800.0
2013-09-24 15:30:00,73.11,73.13,72.98,73.02,49700.0,56.087,56.1024,55.9873,56.018,49700.0
2013-09-24 15:40:00,73.02,73.06,72.88,72.92,69500.0,56.018,56.0487,55.9106,55.9413,69500.0
2013-09-24 15:50:00,72.92,72.92,72.78,72.85,150800.0,55.9413,55.9413,55.8339,55.8876,150800.0
2013-09-25 09:30:00,72.62,72.8,72.51,72.8,79800.0,55.7111,55.8492,55.6267,55.8492,79800.0
2013-09-25 09:40:00,72.79,73.3,72.72,73.09,67100.0,55.8415,56.2328,55.7878,56.0717,67100.0
2013-09-25 09:50:00,73.12,73.26,73.06,73.1,34100.0,56.0947,56.2021,56.0487,56.0794,34100.0
2013-09-25 10:00:00,73.09,73.24,72.99,73.1,111900.0,56.0717,56.1868,55.995,56.0794,111900.0
2013-09-25 10:10:00,73.07,73.07,72.92,72.93,33300.0,56.0563,56.0563,55.9413,55.9489,33300.0
2013-09-25 10:20:00,72.95,73.06,72.93,73.02,23800.0,55.9643,56.0487,55.9489,56.018,23800.0
2013-09-25 10:30:00,73.01,73.04,72.86,72.86,28800.0,56.0103,56.0333,55.8952,55.8952,28800.0
2013-09-25 10:40:00,72.9,72.98,72.81,72.98,22000.0,55.9259,55.9873,55.8569,55.9873,22000.0
2013-09-25 10:50:00,72.99,73.02,72.77,72.83,15400.0,55.995,56.018,55.8262,55.8722,15400.0
2013-09-25 11:00:00,72.82,72.86,72.77,72.79,22200.0,55.8646,55.8952,55.8262,55.8415,22200.0
2013-09-25 11:10:00,72.8,73.07,72.8,73.05,42700.0,55.8492,56.0563,55.8492,56.041,42700.0
2013-09-25 11:20:00,73.04,73.15,73.03,73.15,35500.0,56.0333,56.1177,56.0257,56.1177,35500.0
2013-09-25 11:30:00,73.13,73.25,73.13,73.25,36300.0,56.1024,56.1944,56.1024,56.1944,36300.0
2013-09-25 11:40:00,73.24,73.33,73.22,73.25,52700.0,56.1868,56.2558,56.1714,56.1944,52700.0
2013-09-25 11:50:00,73.25,73.29,73.25,73.28,25700.0,56.1944,56.2251,56.1944,56.2174,25700.0
2013-09-25 12:00:00,73.27,73.31,73.22,73.3,37600.0,56.2098,56.2405,56.1714,56.2328,37600.0
2013-09-25 12:10:00,73.29,73.3,73.23,73.26,58200.0,56.2251,56.2328,56.1791,56.2021,58200.0
2013-09-25 12:20:00,73.26,73.27,73.09,73.15,48200.0,56.2021,56.2098,56.0717,56.1177,48200.0
2013-09-25 12:30:00,73.16,73.2,73.07,73.08,33000.0,56.1254,56.1561,56.0563,56.064,33000.0
2013-09-25 12:40:00,73.07,73.17,73.03,73.15,32700.0,56.0563,56.1331,56.0257,56.1177,32700.0
2013-09-25 12:50:00,73.16,73.16,73.07,73.13,16600.0,56.1254,56.1254,56.0563,56.1024,16600.0
2013-09-25 13:00:00,73.12,73.22,73.12,73.14,15300.0,56.0947,56.1714,56.0947,56.11,15300.0
2013-09-25 13:10:00,73.15,73.29,73.15,73.29,15800.0,56.1177,56.2251,56.1177,56.2251,15800.0
2013-09-25 13:20:00,73.28,73.29,73.2,73.26,35100.0,56.2174,56.2251,56.1561,56.2021,35100.0
2013-09-25 13:30:00,73.26,73.27,73.1,73.11,42700.0,56.2021,56.2098,56.0794,56.087,42700.0
2013-09-25 13:40:00,73.12,73.16,73.05,73.08,22400.0,56.0947,56.1254,56.041,56.064,22400.0
2013-09-25 13:50:00,73.08,73.15,72.98,73.15,27600.0,56.064,56.1177,55.9873,56.1177,27600.0
2013-09-25 14:00:00,73.14,73.24,73.13,73.13,22000.0,56.11,56.1868,56.1024,56.1024,22000.0
2013-09-25 14:10:00,73.13,73.2,73.12,73.14,27700.0,56.1024,56.1561,56.0947,56.11,27700.0
2013-09-25 14:20:00,73.16,73.19,73.13,73.19,18000.0,56.1254,56.1484,56.1024,56.1484,18000.0
2013-09-25 14:30:00,73.19,73.19,73.14,73.19,19500.0,56.1484,56.1484,56.11,56.1484,19500.0
2013-09-25 14:40:00,73.19,73.25,73.17,73.25,16400.0,56.1484,56.1944,56.1331,56.1944,16400.0
2013-09-25 14:50:00,73.25,73.34,73.23,73.32,38400.0,56.1944,56.2635,56.1791,56.2481,38400.0
2013-09-25 15:00:00,73.31,73.42,73.31,73.42,36400.0,56.2405,56.3249,56.2405,56.3249,36400.0
2013-09-25 15:10:00,73.41,73.62,73.41,73.6,106500.0,56.3172,56.4783,56.3172,56.4629,106500.0
2013-09-25 15:20:00,73.6,73.68,73.57,73.65,140700.0,56.4629,56.5243,56.4399,56.5013,140700.0
2013-09-25 15:30:00,73.65,73.71,73.59,73.69,89200.0,56.5013,56.5473,56.4553,56.532,89200.0
2013-09-25 15:40:00,73.69,73.83,73.69,73.79,167700.0,56.532,56.6394,56.532,56.6087,167700.0
2013-09-25 15:50:00,73.8,73.81,73.65,73.79,371100.0,56.6164,56.624,56.5013,56.6087,371100.0
2013-09-26 09:30:00,73.9,74.06,73.83,74.03,69000.0,56.6931,56.8158,56.6394,56.7928,69000.0
2013-09-26 09:40:00,73.97,74.24,73.93,74.1,47100.0,56.7468,56.9539,56.7161,56.8465,47100.0
2013-09-26 09:50:00,74.09,74.14,73.95,74.14,65000.0,56.8388,56.8772,56.7314,56.8772,65000.0
2013-09-26 10:00:00,74.14,74.21,74.03,74.09,34100.0,56.8772,56.9309,56.7928,56.8388,34100.0
2013-09-26 10:10:00,74.11,74.26,74.09,74.25,31200.0,56.8542,56.9693,56.8388,56.9616,31200.0
2013-09-26 10:20:00,74.26,74.27,74.13,74.18,35800.0,56.9693,56.9769,56.8695,56.9079,35800.0
2013-09-26 10:30:00,74.19,74.26,74.14,74.23,30500.0,56.9156,56.9693,56.8772,56.9463,30500.0
2013-09-26 10:40:00,74.22,74.31,74.08,74.12,41800.0,56.9386,57.0076,56.8312,56.8619,41800.0
2013-09-26 10:50:00,74.11,74.16,74.05,74.08,46800.0,56.8542,56.8926,56.8082,56.8312,46800.0
2013-09-26 11:00:00,74.07,74.17,74.0,74.13,66300.0,56.8235,56.9002,56.7698,56.8695,66300.0
2013-09-26 11:10:00,74.1,74.13,74.05,74.1,41300.0,56.8465,56.8695,56.8082,56.8465,41300.0
2013-09-26 11:20:00,74.12,74.29,74.07,74.25,38000.0,56.8619,56.9923,56.8235,56.9616,38000.0
2013-09-26 11:30:00,74.24,74.32,74.21,74.27,29900.0,56.9539,57.0153,56.9309,56.9769,29900.0
2013-09-26 11:40:00,74.28,74.42,74.27,74.33,27800.0,56.9846,57.092,56.9769,57.023,27800.0
2013-09-26 11:50:00,74.34,74.4,74.32,74.4,28500.0,57.0306,57.0767,57.0153,57.0767,28500.0
2013-09-26 12:00:00,74.4,74.41,74.32,74.36,37000.0,57.0767,57.0843,57.0153,57.046,37000.0
2013-09-26 12:10:00,74.36,74.38,74.31,74.33,32000.0,57.046,57.0613,57.0076,57.023,32000.0
2013-09-26 12:20:00,74.31,74.5,74.31,74.5,32200.0,57.0076,57.1534,57.0076,57.1534,32200.0
2013-09-26 12:30:00,74.49,74.52,74.42,74.5,31500.0,57.1457,57.1687,57.092,57.1534,31500.0
2013-09-26 12:40:00,74.52,74.54,74.49,74.51,19500.0,57.1687,57.1841,57.1457,57.1611,19500.0
2013-09-26 12:50:00,74.5,74.51,74.37,74.46,23700.0,57.1534,57.1611,57.0537,57.1227,23700.0
2013-09-26 13:00:00,74.45,74.46,74.34,74.43,42700.0,57.115,57.1227,57.0306,57.0997,42700.0
2013-09-26 13:10:00,74.41,74.43,74.39,74.4,25300.0,57.0843,57.0997,57.069,57.0767,25300.0
2013-09-26 13:20:00,74.41,74.41,74.35,74.4,27100.0,57.0843,57.0843,57.0383,57.0767,27100.0
2013-09-26 13:30:00,74.4,74.41,74.32,74.32,19000.0,57.0767,57.0843,57.0153,57.0153,19000.0
2013-09-26 13:40:00,74.33,74.44,74.32,74.44,53200.0,57.023,57.1074,57.0153,57.1074,53200.0
2013-09-26 13:50:00,74.44,74.44,74.39,74.42,27100.0,57.1074,57.1074,57.069,57.092,27100.0
2013-09-26 14:00:00,74.42,74.45,74.38,74.44,44300.0,57.092,57.115,57.0613,57.1074,44300.0
2013-09-26 14:10:00,74.44,74.46,74.39,74.4,35200.0,57.1074,57.1227,57.069,57.0767,35200.0
2013-09-26 14:20:00,74.4,74.44,74.39,74.42,37100.0,57.0767,57.1074,57.069,57.092,37100.0
2013-09-26 14:30:00,74.42,74.43,74.39,74.41,27800.0,57.092,57.0997,57.069,57.0843,27800.0
2013-09-26 14:40:00,74.4,74.41,74.36,74.39,39700.0,57.0767,57.0843,57.046,57.069,39700.0
2013-09-26 14:50:00,74.4,74.4,74.34,74.36,28300.0,57.0767,57.0767,57.0306,57.046,28300.0
2013-09-26 15:00:00,74.36,74.4,74.34,74.37,35900.0,57.046,57.0767,57.0306,57.0537,35900.0
2013-09-26 15:10:00,74.36,74.36,74.29,74.31,42000.0,57.046,57.046,56.9923,57.0076,42000.0
2013-09-26 15:20:00,74.31,74.36,74.29,74.31,52000.0,57.0076,57.046,56.9923,57.0076,52000.0
2013-09-26 15:30:00,74.3,74.37,74.27,74.35,67400.0,57.0,57.0537,56.9769,57.0383,67400.0
2013-09-26 15:40:00,74.34,74.46,74.33,74.44,80400.0,57.0306,57.1227,57.023,57.1074,80400.0
2013-09-26 15:50:00,74.45,74.63,74.4,74.61,161800.0,57.115,57.2531,57.0767,57.2378,161800.0
2013-09-27 09:30:00,74.54,74.9,74.26,74.73,79800.0,57.1841,57.4602,56.9693,57.3298,79800.0
2013-09-27 09:40:00,74.74,74.87,74.62,74.79,89800.0,57.3375,57.4372,57.2454,57.3759,89800.0
2013-09-27 09:50:00,74.74,74.74,74.51,74.67,51500.0,57.3375,57.3375,57.1611,57.2838,51500.0
2013-09-27 10:00:00,74.7,74.76,74.47,74.51,58500.0,57.3068,57.3528,57.1304,57.1611,58500.0
2013-09-27 10:10:00,74.5,74.6,74.4,74.55,68900.0,57.1534,57.2301,57.0767,57.1917,68900.0
2013-09-27 10:20:00,74.54,74.63,74.5,74.53,53700.0,57.1841,57.2531,57.1534,57.1764,53700.0
2013-09-27 10:30:00,74.55,74.65,74.54,74.56,34500.0,57.1917,57.2685,57.1841,57.1994,34500.0
2013-09-27 10:40:00,74.56,74.6,74.42,74.47,53700.0,57.1994,57.2301,57.092,57.1304,53700.0
2013-09-27 10:50:00,74.46,74.51,74.41,74.46,41400.0,57.1227,57.1611,57.0843,57.1227,41400.0
2013-09-27 11:00:00,74.46,74.49,74.34,74.48,55300.0,57.1227,57.1457,57.0306,57.138,55300.0
2013-09-27 11:10:00,74.49,74.51,74.23,74.26,25900.0,57.1457,57.1611,56.9463,56.9693,25900.0
2013-09-27 11:20:00,74.28,74.34,74.25,74.34,25400.0,56.9846,57.0306,56.9616,57.0306,25400.0
2013-09-27 11:30:00,74.33,74.47,74.28,74.4,60700.0,57.023,57.1304,56.9846,57.0767,60700.0
2013-09-27 11:40:00,74.39,74.4,74.3,74.4,21300.0,57.069,57.0767,57.0,57.0767,21300.0
2013-09-27 11:50:00,74.39,74.52,74.36,74.5,30100.0,57.069,57.1687,57.046,57.1534,30100.0
2013-09-27 12:00:00,74.49,74.53,74.4,74.45,45900.0,57.1457,57.1764,57.0767,57.115,45900.0
2013-09-27 12:10:00,74.46,74.53,74.42,74.49,22800.0,57.1227,57.1764,57.092,57.1457,22800.0
2013-09-27 12:20:00,74.48,74.53,74.46,74.49,20500.0,57.138,57.1764,57.1227,57.1457,20500.0
2013-09-27 12:30:00,74.5,74.58,74.47,74.52,22800.0,57.1534,57.2148,57.1304,57.1687,22800.0
2013-09-27 12:40:00,74.52,74.53,74.39,74.39,17900.0,57.1687,57.1764,57.069,57.069,17900.0
2013-09-27 12:50:00,74.4,74.46,74.39,74.42,15000.0,57.0767,57.1227,57.069,57.092,15000.0
2013-09-27 13:00:00,74.44,74.44,74.34,74.41,21100.0,57.1074,57.1074,57.0306,57.0843,21100.0
2013-09-27 13:10:00,74.41,74.43,74.35,74.35,27800.0,57.0843,57.0997,57.0383,57.0383,27800.0
2013-09-27 13:20:00,74.35,74.37,74.3,74.33,27800.0,57.0383,57.0537,57.0,57.023,27800.0
2013-09-27 13:30:00,74.34,74.44,74.27,74.41,36000.0,57.0306,57.1074,56.9769,57.0843,36000.0
2013-09-27 13:40:00,74.4,74.43,74.34,74.35,32500.0,57.0767,57.0997,57.0306,57.0383,32500.0
2013-09-27 13:50:00,74.34,74.4,74.32,74.33,18200.0,57.0306,57.0767,57.0153,57.023,18200.0
2013-09-27 14:00:00,74.33,74.43,74.3,74.39,33000.0,57.023,57.0997,57.0,57.069,33000.0
2013-09-27 14:10:00,74.38,74.4,74.25,74.35,37100.0,57.0613,57.0767,56.9616,57.0383,37100.0
2013-09-27 14:20:00,74.34,74.43,74.32,74.42,32100.0,57.0306,57.0997,57.0153,57.092,32100.0
2013-09-27 14:30:00,74.41,74.43,74.35,74.41,31800.0,57.0843,57.0997,57.0383,57.0843,31800.0
2013-09-27 14:40:00,74.42,74.46,74.39,74.4,27300.0,57.092,57.1227,57.069,57.0767,27300.0
2013-09-27 14:50:00,74.39,74.51,74.39,74.48,38700.0,57.069,57.1611,57.069,57.138,38700.0
2013-09-27 15:00:00,74.48,74.48,74.4,74.46,42800.0,57.138,57.138,57.0767,57.1227,42800.0
2013-09-27 15:10:00,74.46,74.53,74.37,74.49,54700.0,57.1227,57.1764,57.0537,57.1457,54700.0
2013-09-27 15:20:00,74.48,74.62,74.45,74.62,58200.0,57.138,57.2454,57.115,57.2454,58200.0
2013-09-27 15:30:00,74.62,74.67,74.55,74.63,85600.0,57.2454,57.2838,57.1917,57.2531,85600.0
2013-09-27 15:40:00,74.63,74.65,74.46,74.48,124000.0,57.2531,57.2685,57.1227,57.138,124000.0
2013-09-27 15:50:00,74.48,74.63,74.48,74.53,236300.0,57.138,57.2531,57.138,57.1764,236300.0
2013-09-30 09:30:00,73.85,74.26,73.61,74.1,138200.0,56.6547,56.9693,56.4706,56.8465,138200.0
2013-09-30 09:40:00,74.12,74.26,73.94,73.98,55100.0,56.8619,56.9693,56.7238,56.7545,55100.0
2013-09-30 09:50:00,74.0,74.33,73.95,74.04,77200.0,56.7698,57.023,56.7314,56.8005,77200.0
2013-09-30 10:00:00,74.07,74.22,73.99,74.19,67500.0,56.8235,56.9386,56.7621,56.9156,67500.0
2013-09-30 10:10:00,74.19,74.32,74.14,74.32,85700.0,56.9156,57.0153,56.8772,57.0153,85700.0
2013-09-30 10:20:00,74.32,74.32,74.11,74.15,39300.0,57.0153,57.0153,56.8542,56.8849,39300.0
2013-09-30 10:30:00,74.15,74.22,74.06,74.14,40000.0,56.8849,56.9386,56.8158,56.8772,40000.0
2013-09-30 10:40:00,74.14,74.21,74.08,74.14,34800.0,56.8772,56.9309,56.8312,56.8772,34800.0
2013-09-30 10:50:00,74.15,74.29,74.15,74.27,39800.0,56.8849,56.9923,56.8849,56.9769,39800.0
2013-09-30 11:00:00,74.26,74.32,74.16,74.18,48600.0,56.9693,57.0153,56.8926,56.9079,48600.0
2013-09-30 11:10:00,74.18,74.32,74.18,74.3,55000.0,56.9079,57.0153,56.9079,57.0,55000.0
2013-09-30 11:20:00,74.31,74.39,74.29,74.35,32800.0,57.0076,57.069,56.9923,57.0383,32800.0
2013-09-30 11:30:00,74.34,74.48,74.34,74.47,47500.0,57.0306,57.138,57.0306,57.1304,47500.0
2013-09-30 11:40:00,74.48,74.5,74.37,74.45,25400.0,57.138,57.1534,57.0537,57.115,25400.0
2013-09-30 11:50:00,74.45,74.45,74.25,74.26,34600.0,57.115,57.115,56.9616,56.9693,34600.0
2013-09-30 12:00:00,74.26,74.3,74.19,74.3,45400.0,56.9693,57.0,56.9156,57.0,45400.0
2013-09-30 12:10:00,74.3,74.3,74.12,74.23,27200.0,57.0,57.0,56.8619,56.9463,27200.0
2013-09-30 12:20:00,74.24,74.3,74.17,74.26,37500.0,56.9539,57.0,56.9002,56.9693,37500.0
2013-09-30 12:30:00,74.26,74.26,74.15,74.15,26500.0,56.9693,56.9693,56.8849,56.8849,26500.0
2013-09-30 12:40:00,74.15,74.28,74.13,74.24,35200.0,56.8849,56.9846,56.8695,56.9539,35200.0
2013-09-30 12:50:00,74.25,74.26,74.14,74.2,32600.0,56.9616,56.9693,56.8772,56.9232,32600.0
2013-09-30 13:00:00,74.2,74.31,74.2,74.28,28900.0,56.9232,57.0076,56.9232,56.9846,28900.0
2013-09-30 13:10:00,74.29,74.49,74.29,74.48,19500.0,56.9923,57.1457,56.9923,57.138,19500.0
2013-09-30 13:20:00,74.49,74.5,74.44,74.44,27900.0,57.1457,57.1534,57.1074,57.1074,27900.0
2013-09-30 13:30:00,74.44,74.5,74.41,74.48,30900.0,57.1074,57.1534,57.0843,57.138,30900.0
2013-09-30 13:40:00,74.48,74.52,74.43,74.51,38100.0,57.138,57.1687,57.0997,57.1611,38100.0
2013-09-30 13:50:00,74.52,74.53,74.29,74.38,36500.0,57.1687,57.1764,56.9923,57.0613,36500.0
2013-09-30 14:00:00,74.38,74.43,74.29,74.38,22100.0,57.0613,57.0997,56.9923,57.0613,22100.0
2013-09-30 14:10:00,74.39,74.4,74.3,74.4,23000.0,57.069,57.0767,57.0,57.0767,23000.0
2013-09-30 14:20:00,74.4,74.44,74.28,74.43,27700.0,57.0767,57.1074,56.9846,57.0997,27700.0
2013-09-30 14:30:00,74.44,74.53,74.43,74.51,24300.0,57.1074,57.1764,57.0997,57.1611,24300.0
2013-09-30 14:40:00,74.51,74.56,74.48,74.54,38000.0,57.1611,57.1994,57.138,57.1841,38000.0
2013-09-30 14:50:00,74.55,74.55,74.47,74.5,46700.0,57.1917,57.1917,57.1304,57.1534,46700.0
2013-09-30 15:00:00,74.49,74.51,74.32,74.36,56400.0,57.1457,57.1611,57.0153,57.046,56400.0
2013-09-30 15:10:00,74.37,74.37,74.13,74.22,71900.0,57.0537,57.0537,56.8695,56.9386,71900.0
2013-09-30 15:20:00,74.23,74.3,74.12,74.16,104600.0,56.9463,57.0,56.8619,56.8926,104600.0
2013-09-30 15:30:00,74.16,74.18,74.05,74.08,99000.0,56.8926,56.9079,56.8082,56.8312,99000.0
2013-09-30 15:40:00,74.08,74.23,74.0,74.13,106100.0,56.8312,56.9463,56.7698,56.8695,106100.0
2013-09-30 15:50:00,74.14,74.25,74.06,74.17,262100.0,56.8772,56.9616,56.8158,56.9002,262100.0
2013-10-01 09:30:00,74.13,74.45,74.0,74.25,56200.0,56.8695,57.115,56.7698,56.9616,56200.0
2013-10-01 09:40:00,74.29,74.29,74.02,74.07,87200.0,56.9923,56.9923,56.7851,56.8235,87200.0
2013-10-01 09:50:00,74.1,74.29,74.05,74.23,66300.0,56.8465,56.9923,56.8082,56.9463,66300.0
2013-10-01 10:00:00,74.23,74.27,74.12,74.25,64800.0,56.9463,56.9769,56.8619,56.9616,64800.0
2013-10-01 10:10:00,74.25,74.3,74.11,74.14,94800.0,56.9616,57.0,56.8542,56.8772,94800.0
2013-10-01 10:20:00,74.13,74.33,74.1,74.25,41600.0,56.8695,57.023,56.8465,56.9616,41600.0
2013-10-01 10:30:00,74.25,74.36,74.24,74.29,59800.0,56.9616,57.046,56.9539,56.9923,59800.0
2013-10-01 10:40:00,74.3,74.34,74.25,74.28,41000.0,57.0,57.0306,56.9616,56.9846,41000.0
2013-10-01 10:50:00,74.26,74.34,74.23,74.27,37300.0,56.9693,57.0306,56.9463,56.9769,37300.0
2013-10-01 11:00:00,74.27,74.35,74.23,74.31,48000.0,56.9769,57.0383,56.9463,57.0076,48000.0
2013-10-01 11:10:00,74.32,74.36,74.22,74.27,29300.0,57.0153,57.046,56.9386,56.9769,29300.0
2013-10-01 11:20:00,74.27,74.33,74.24,74.27,37300.0,56.9769,57.023,56.9539,56.9769,37300.0
2013-10-01 11:30:00,74.28,74.34,74.27,74.31,105800.0,56.9846,57.0306,56.9769,57.0076,105800.0
2013-10-01 11:40:00,74.31,74.34,74.27,74.33,83900.0,57.0076,57.0306,56.9769,57.023,83900.0
2013-10-01 11:50:00,74.34,74.41,74.29,74.33,43300.0,57.0306,57.0843,56.9923,57.023,43300.0
2013-10-01 12:00:00,74.33,74.35,74.23,74.25,51700.0,57.023,57.0383,56.9463,56.9616,51700.0
2013-10-01 12:10:00,74.24,74.25,74.09,74.19,42000.0,56.9539,56.9616,56.8388,56.9156,42000.0
2013-10-01 12:20:00,74.19,74.2,74.11,74.17,29100.0,56.9156,56.9232,56.8542,56.9002,29100.0
2013-10-01 12:30:00,74.17,74.23,74.16,74.22,23200.0,56.9002,56.9463,56.8926,56.9386,23200.0
2013-10-01 12:40:00,74.2,74.3,74.2,74.24,25000.0,56.9232,57.0,56.9232,56.9539,25000.0
2013-10-01 12:50:00,74.24,74.26,74.23,74.25,40800.0,56.9539,56.9693,56.9463,56.9616,40800.0
2013-10-01 13:00:00,74.25,74.25,74.12,74.17,30900.0,56.9616,56.9616,56.8619,56.9002,30900.0
2013-10-01 13:10:00,74.18,74.21,74.13,74.2,26800.0,56.9079,56.9309,56.8695,56.9232,26800.0
2013-10-01 13:20:00,74.22,74.24,74.19,74.22,25300.0,56.9386,56.9539,56.9156,56.9386,25300.0
2013-10-01 13:30:00,74.22,74.22,74.11,74.11,25900.0,56.9386,56.9386,56.8542,56.8542,25900.0
2013-10-01 13:40:00,74.13,74.16,74.06,74.06,36600.0,56.8695,56.8926,56.8158,56.8158,36600.0
2013-10-01 13:50:00,74.06,74.06,73.97,74.03,41500.0,56.8158,56.8158,56.7468,56.7928,41500.0
2013-10-01 14:00:00,74.05,74.06,73.97,74.02,55100.0,56.8082,56.8158,56.7468,56.7851,55100.0
2013-10-01 14:10:00,74.02,74.05,73.99,74.05,39200.0,56.7851,56.8082,56.7621,56.8082,39200.0
2013-10-01 14:20:00,74.04,74.11,74.03,74.06,42100.0,56.8005,56.8542,56.7928,56.8158,42100.0
2013-10-01 14:30:00,74.06,74.08,73.96,74.06,50200.0,56.8158,56.8312,56.7391,56.8158,50200.0
2013-10-01 14:40:00,74.07,74.14,74.06,74.08,27200.0,56.8235,56.8772,56.8158,56.8312,27200.0
2013-10-01 14:50:00,74.09,74.11,74.06,74.09,30400.0,56.8388,56.8542,56.8158,56.8388,30400.0
2013-10-01 15:00:00,74.08,74.09,73.93,73.95,40900.0,56.8312,56.8388,56.7161,56.7314,40900.0
2013-10-01 15:10:00,73.96,74.07,73.96,74.04,39600.0,56.7391,56.8235,56.7391,56.8005,39600.0
2013-10-01 15:20:00,74.04,74.04,73.96,73.99,33300.0,56.8005,56.8005,56.7391,56.7621,33300.0
2013-10-01 15:30:00,73.99,74.02,73.98,74.02,44800.0,56.7621,56.7851,56.7545,56.7851,44800.0
2013-10-01 15:40:00,74.01,74.04,73.85,73.86,84600.0,56.7775,56.8005,56.6547,56.6624,84600.0
2013-10-01 15:50:00,73.86,74.07,73.81,74.07,224800.0,56.6624,56.8235,56.624,56.8235,224800.0
2013-10-02 09:30:00,73.85,73.99,73.69,73.69,86800.0,56.6547,56.7621,56.532,56.532,86800.0
2013-10-02 09:40:00,73.69,73.93,73.67,73.88,48900.0,56.532,56.7161,56.5166,56.6777,48900.0
2013-10-02 09:50:00,73.88,74.08,73.81,74.04,61100.0,56.6777,56.8312,56.624,56.8005,61100.0
2013-10-02 10:00:00,74.04,74.09,73.78,73.82,42600.0,56.8005,56.8388,56.601,56.6317,42600.0
2013-10-02 10:10:00,73.85,73.88,73.69,73.75,46700.0,56.6547,56.6777,56.532,56.578,46700.0
2013-10-02 10:20:00,73.76,73.76,73.57,73.67,31200.0,56.5857,56.5857,56.4399,56.5166,31200.0
2013-10-02 10:30:00,73.66,73.76,73.55,73.71,34000.0,56.509,56.5857,56.4246,56.5473,34000.0
2013-10-02 10:40:00,73.71,73.71,73.51,73.52,39100.0,56.5473,56.5473,56.3939,56.4016,39100.0
2013-10-02 10:50:00,73.53,73.74,73.51,73.72,45500.0,56.4092,56.5703,56.3939,56.555,45500.0
2013-10-02 11:00:00,73.71,73.73,73.63,73.65,23600.0,56.5473,56.5627,56.486,56.5013,23600.0
2013-10-02 11:10:00,73.65,73.85,73.65,73.84,20900.0,56.5013,56.6547,56.5013,56.6471,20900.0
2013-10-02 11:20:00,73.85,73.89,73.82,73.84,14000.0,56.6547,56.6854,56.6317,56.6471,14000.0
2013-10-02 11:30:00,73.85,73.89,73.73,73.74,19000.0,56.6547,56.6854,56.5627,56.5703,19000.0
2013-10-02 11:40:00,73.74,73.79,73.67,73.78,40300.0,56.5703,56.6087,56.5166,56.601,40300.0
2013-10-02 11:50:00,73.78,73.8,73.73,73.8,15000.0,56.601,56.6164,56.5627,56.6164,15000.0
2013-10-02 12:00:00,73.79,73.84,73.77,73.84,26500.0,56.6087,56.6471,56.5934,56.6471,26500.0
2013-10-02 12:10:00,73.84,73.96,73.84,73.92,22300.0,56.6471,56.7391,56.6471,56.7084,22300.0
2013-10-02 12:20:00,73.93,74.0,73.93,74.0,21400.0,56.7161,56.7698,56.7161,56.7698,21400.0
2013-10-02 12:30:00,73.98,74.03,73.95,74.02,20900.0,56.7545,56.7928,56.7314,56.7851,20900.0
2013-10-02 12:40:00,74.03,74.13,74.0,74.06,19900.0,56.7928,56.8695,56.7698,56.8158,19900.0
2013-10-02 12:50:00,74.04,74.15,74.01,74.13,14900.0,56.8005,56.8849,56.7775,56.8695,14900.0
2013-10-02 13:00:00,74.14,74.28,74.14,74.16,28100.0,56.8772,56.9846,56.8772,56.8926,28100.0
2013-10-02 13:10:00,74.16,74.21,74.16,74.16,14700.0,56.8926,56.9309,56.8926,56.8926,14700.0
2013-10-02 13:20:00,74.17,74.17,74.1,74.14,22500.0,56.9002,56.9002,56.8465,56.8772,22500.0
2013-10-02 13:30:00,74.15,74.23,74.11,74.18,19600.0,56.8849,56.9463,56.8542,56.9079,19600.0
2013-10-02 13:40:00,74.18,74.2,74.11,74.13,18100.0,56.9079,56.9232,56.8542,56.8695,18100.0
2013-10-02 13:50:00,74.13,74.16,74.1,74.13,20000.0,56.8695,56.8926,56.8465,56.8695,20000.0
2013-10-02 14:00:00,74.12,74.13,74.01,74.01,32500.0,56.8619,56.8695,56.7775,56.7775,32500.0
2013-10-02 14:10:00,74.01,74.02,73.97,74.0,32800.0,56.7775,56.7851,56.7468,56.7698,32800.0
2013-10-02 14:20:00,74.0,74.02,73.97,74.0,20800.0,56.7698,56.7851,56.7468,56.7698,20800.0
2013-10-02 14:30:00,74.0,74.06,73.95,73.95,39900.0,56.7698,56.8158,56.7314,56.7314,39900.0
2013-10-02 14:40:00,73.94,73.94,73.87,73.89,29800.0,56.7238,56.7238,56.6701,56.6854,29800.0
2013-10-02 14:50:00,73.88,73.9,73.81,73.89,73900.0,56.6777,56.6931,56.624,56.6854,73900.0
2013-10-02 15:00:00,73.88,73.89,73.81,73.85,40000.0,56.6777,56.6854,56.624,56.6547,40000.0
2013-10-02 15:10:00,73.86,73.92,73.86,73.91,30200.0,56.6624,56.7084,56.6624,56.7008,30200.0
2013-10-02 15:20:00,73.91,73.92,73.76,73.84,39900.0,56.7008,56.7084,56.5857,56.6471,39900.0
2013-10-02 15:30:00,73.85,73.95,73.84,73.86,30000.0,56.6547,56.7314,56.6471,56.6624,30000.0
2013-10-02 15:40:00,73.85,73.89,73.79,73.82,101400.0,56.6547,56.6854,56.6087,56.6317,101400.0
2013-10-02 15:50:00,73.83,74.02,73.83,73.95,237200.0,56.6394,56.7851,56.6394,56.7314,237200.0
2013-10-03 09:30:00,73.85,73.97,73.45,73.7,66600.0,56.6547,56.7468,56.3479,56.5397,66600.0
2013-10-03 09:40:00,73.63,73.86,73.55,73.55,32600.0,56.486,56.6624,56.4246,56.4246,32600.0
2013-10-03 09:50:00,73.61,73.61,73.46,73.52,46500.0,56.4706,56.4706,56.3555,56.4016,46500.0
2013-10-03 10:00:00,73.49,73.56,73.33,73.37,61500.0,56.3786,56.4323,56.2558,56.2865,61500.0
2013-10-03 10:10:00,73.36,73.38,73.24,73.32,31800.0,56.2788,56.2942,56.1868,56.2481,31800.0
2013-10-03 10:20:00,73.32,73.47,73.27,73.4,142500.0,56.2481,56.3632,56.2098,56.3095,142500.0
2013-10-03 10:30:00,73.38,73.55,73.36,73.43,135100.0,56.2942,56.4246,56.2788,56.3325,135100.0
2013-10-03 10:40:00,73.42,73.5,73.31,73.41,93000.0,56.3249,56.3862,56.2405,56.3172,93000.0
2013-10-03 10:50:00,73.4,73.48,73.39,73.45,22400.0,56.3095,56.3709,56.3018,56.3479,22400.0
2013-10-03 11:00:00,73.44,73.5,73.39,73.46,43200.0,56.3402,56.3862,56.3018,56.3555,43200.0
2013-10-03 11:10:00,73.46,73.52,73.42,73.48,100500.0,56.3555,56.4016,56.3249,56.3709,100500.0
2013-10-03 11:20:00,73.45,73.53,73.4,73.5,70700.0,56.3479,56.4092,56.3095,56.3862,70700.0
2013-10-03 11:30:00,73.49,73.58,73.45,73.58,118200.0,56.3786,56.4476,56.3479,56.4476,118200.0
2013-10-03 11:40:00,73.56,73.59,73.36,73.45,37800.0,56.4323,56.4553,56.2788,56.3479,37800.0
2013-10-03 11:50:00,73.47,73.5,73.33,73.34,35500.0,56.3632,56.3862,56.2558,56.2635,35500.0
2013-10-03 12:00:00,73.33,73.35,73.24,73.33,63400.0,56.2558,56.2712,56.1868,56.2558,63400.0
2013-10-03 12:10:00,73.34,73.41,73.29,73.38,55800.0,56.2635,56.3172,56.2251,56.2942,55800.0
2013-10-03 12:20:00,73.39,73.41,73.27,73.3,37200.0,56.3018,56.3172,56.2098,56.2328,37200.0
2013-10-03 12:30:00,73.3,73.35,73.22,73.31,49700.0,56.2328,56.2712,56.1714,56.2405,49700.0
2013-10-03 12:40:00,73.3,73.4,73.27,73.39,78800.0,56.2328,56.3095,56.2098,56.3018,78800.0
2013-10-03 12:50:00,73.42,73.45,73.32,73.45,37000.0,56.3249,56.3479,56.2481,56.3479,37000.0
2013-10-03 13:00:00,73.45,73.48,73.39,73.46,21000.0,56.3479,56.3709,56.3018,56.3555,21000.0
2013-10-03 13:10:00,73.47,73.49,73.42,73.44,22500.0,56.3632,56.3786,56.3249,56.3402,22500.0
2013-10-03 13:20:00,73.44,73.46,73.38,73.42,28600.0,56.3402,56.3555,56.2942,56.3249,28600.0
2013-10-03 13:30:00,73.43,73.6,73.43,73.48,45700.0,56.3325,56.4629,56.3325,56.3709,45700.0
2013-10-03 13:40:00,73.47,73.52,73.42,73.45,28800.0,56.3632,56.4016,56.3249,56.3479,28800.0
2013-10-03 13:50:00,73.44,73.45,73.31,73.42,34300.0,56.3402,56.3479,56.2405,56.3249,34300.0
2013-10-03 14:00:00,73.39,73.43,73.31,73.33,31700.0,56.3018,56.3325,56.2405,56.2558,31700.0
2013-10-03 14:10:00,73.35,73.37,73.27,73.36,41400.0,56.2712,56.2865,56.2098,56.2788,41400.0
2013-10-03 14:20:00,73.35,73.41,73.19,73.4,91700.0,56.2712,56.3172,56.1484,56.3095,91700.0
2013-10-03 14:30:00,73.42,73.52,73.39,73.41,42800.0,56.3249,56.4016,56.3018,56.3172,42800.0
2013-10-03 14:40:00,73.41,73.48,73.41,73.46,31100.0,56.3172,56.3709,56.3172,56.3555,31100.0
2013-10-03 14:50:00,73.46,73.57,73.46,73.5,46500.0,56.3555,56.4399,56.3555,56.3862,46500.0
2013-10-03 15:00:00,73.5,73.54,73.43,73.5,87400.0,56.3862,56.4169,56.3325,56.3862,87400.0
2013-10-03 15:10:00,73.49,73.51,73.39,73.42,59100.0,56.3786,56.3939,56.3018,56.3249,59100.0
2013-10-03 15:20:00,73.42,73.46,73.33,73.34,48600.0,56.3249,56.3555,56.2558,56.2635,48600.0
2013-10-03 15:30:00,73.35,73.41,73.3,73.38,55000.0,56.2712,56.3172,56.2328,56.2942,55000.0
2013-10-03 15:40:00,73.38,73.42,73.29,73.31,102300.0,56.2942,56.3249,56.2251,56.2405,102300.0
2013-10-03 15:50:00,73.32,73.46,73.24,73.43,277400.0,56.2481,56.3555,56.1868,56.3325,277400.0
2013-10-04 09:30:00,73.28,73.63,73.13,73.14,52500.0,56.2174,56.486,56.1024,56.11,52500.0
2013-10-04 09:40:00,73.19,73.32,73.02,73.27,49300.0,56.1484,56.2481,56.018,56.2098,49300.0
2013-10-04 09:50:00,73.26,73.68,73.23,73.58,45100.0,56.2021,56.5243,56.1791,56.4476,45100.0
2013-10-04 10:00:00,73.55,73.74,73.48,73.5,35700.0,56.4246,56.5703,56.3709,56.3862,35700.0
2013-10-04 10:10:00,73.5,73.5,73.35,73.37,27200.0,56.3862,56.3862,56.2712,56.2865,27200.0
2013-10-04 10:20:00,73.39,73.39,73.26,73.26,22200.0,56.3018,56.3018,56.2021,56.2021,22200.0
2013-10-04 10:30:00,73.25,73.37,73.22,73.35,31800.0,56.1944,56.2865,56.1714,56.2712,31800.0
2013-10-04 10:40:00,73.34,73.35,73.01,73.02,38800.0,56.2635,56.2712,56.0103,56.018,38800.0
2013-10-04 10:50:00,73.03,73.03,72.93,72.95,37800.0,56.0257,56.0257,55.9489,55.9643,37800.0
2013-10-04 11:00:00,72.94,72.96,72.64,72.66,63800.0,55.9566,55.972,55.7265,55.7418,63800.0
2013-10-04 11:10:00,72.63,72.68,72.5,72.63,115800.0,55.7188,55.7572,55.6191,55.7188,115800.0
2013-10-04 11:20:00,72.69,72.69,72.51,72.59,66900.0,55.7648,55.7648,55.6267,55.6881,66900.0
2013-10-04 11:30:00,72.58,72.6,72.51,72.56,41600.0,55.6804,55.6958,55.6267,55.6651,41600.0
2013-10-04 11:40:00,72.56,72.65,72.54,72.65,22200.0,55.6651,55.7341,55.6498,55.7341,22200.0
2013-10-04 11:50:00,72.65,72.7,72.59,72.65,40700.0,55.7341,55.7725,55.6881,55.7341,40700.0
2013-10-04 12:00:00,72.63,72.69,72.61,72.65,51300.0,55.7188,55.7648,55.7035,55.7341,51300.0
2013-10-04 12:10:00,72.64,72.75,72.62,72.75,58900.0,55.7265,55.8109,55.7111,55.8109,58900.0
2013-10-04 12:20:00,72.75,72.85,72.73,72.82,83300.0,55.8109,55.8876,55.7955,55.8646,83300.0
2013-10-04 12:30:00,72.82,72.85,72.78,72.8,25000.0,55.8646,55.8876,55.8339,55.8492,25000.0
2013-10-04 12:40:00,72.81,72.88,72.81,72.85,56300.0,55.8569,55.9106,55.8569,55.8876,56300.0
2013-10-04 12:50:00,72.85,72.88,72.83,72.85,20600.0,55.8876,55.9106,55.8722,55.8876,20600.0
2013-10-04 13:00:00,72.85,72.86,72.8,72.82,17100.0,55.8876,55.8952,55.8492,55.8646,17100.0
2013-10-04 13:10:00,72.83,72.83,72.74,72.75,20500.0,55.8722,55.8722,55.8032,55.8109,20500.0
2013-10-04 13:20:00,72.75,72.75,72.67,72.69,19000.0,55.8109,55.8109,55.7495,55.7648,19000.0
2013-10-04 13:30:00,72.68,72.69,72.64,72.65,31100.0,55.7572,55.7648,55.7265,55.7341,31100.0
2013-10-04 13:40:00,72.65,72.65,72.58,72.61,16200.0,55.7341,55.7341,55.6804,55.7035,16200.0
2013-10-04 13:50:00,72.61,72.62,72.56,72.56,16900.0,55.7035,55.7111,55.6651,55.6651,16900.0
2013-10-04 14:00:00,72.56,72.56,72.5,72.52,57400.0,55.6651,55.6651,55.6191,55.6344,57400.0
2013-10-04 14:10:00,72.53,72.56,72.51,72.55,24900.0,55.6421,55.6651,55.6267,55.6574,24900.0
2013-10-04 14:20:00,72.54,72.54,72.47,72.5,31000.0,55.6498,55.6498,55.5961,55.6191,31000.0
2013-10-04 14:30:00,72.51,72.56,72.49,72.51,41100.0,55.6267,55.6651,55.6114,55.6267,41100.0
2013-10-04 14:40:00,72.53,72.54,72.48,72.5,34300.0,55.6421,55.6498,55.6037,55.6191,34300.0
2013-10-04 14:50:00,72.52,72.57,72.48,72.49,106200.0,55.6344,55.6728,55.6037,55.6114,106200.0
2013-10-04 15:00:00,72.5,72.52,72.45,72.51,32300.0,55.6191,55.6344,55.5807,55.6267,32300.0
2013-10-04 15:10:00,72.5,72.64,72.5,72.55,44200.0,55.6191,55.7265,55.6191,55.6574,44200.0
2013-10-04 15:20:00,72.54,72.55,72.41,72.42,44400.0,55.6498,55.6574,55.55,55.5577,44400.0
2013-10-04 15:30:00,72.43,72.45,72.36,72.45,58000.0,55.5654,55.5807,55.5117,55.5807,58000.0
2013-10-04 15:40:00,72.45,72.51,72.36,72.5,106100.0,55.5807,55.6267,55.5117,55.6191,106100.0
2013-10-04 15:50:00,72.51,72.71,72.48,72.68,318400.0,55.6267,55.7802,55.6037,55.7572,318400.0
2013-10-07 09:30:00,72.39,72.87,72.31,72.73,58700.0,55.5347,55.9029,55.4733,55.7955,58700.0
2013-10-07 09:40:00,72.73,72.76,72.53,72.55,47500.0,55.7955,55.8185,55.6421,55.6574,47500.0
2013-10-07 09:50:00,72.55,72.74,72.55,72.6,69400.0,55.6574,55.8032,55.6574,55.6958,69400.0
2013-10-07 10:00:00,72.66,72.7,72.5,72.68,38500.0,55.7418,55.7725,55.6191,55.7572,38500.0
2013-10-07 10:10:00,72.68,72.73,72.65,72.72,32800.0,55.7572,55.7955,55.7341,55.7878,32800.0
2013-10-07 10:20:00,72.71,72.8,72.67,72.74,57200.0,55.7802,55.8492,55.7495,55.8032,57200.0
2013-10-07 10:30:00,72.73,72.88,72.73,72.8,59300.0,55.7955,55.9106,55.7955,55.8492,59300.0
2013-10-07 10:40:00,72.82,72.91,72.8,72.9,28400.0,55.8646,55.9336,55.8492,55.9259,28400.0
2013-10-07 10:50:00,72.9,73.12,72.9,73.12,32700.0,55.9259,56.0947,55.9259,56.0947,32700.0
2013-10-07 11:00:00,73.12,73.18,73.04,73.18,69900.0,56.0947,56.1407,56.0333,56.1407,69900.0
2013-10-07 11:10:00,73.17,73.35,73.17,73.23,23000.0,56.1331,56.2712,56.1331,56.1791,23000.0
2013-10-07 11:20:00,73.22,73.31,73.22,73.3,21800.0,56.1714,56.2405,56.1714,56.2328,21800.0
2013-10-07 11:30:00,73.3,73.43,73.28,73.29,42000.0,56.2328,56.3325,56.2174,56.2251,42000.0
2013-10-07 11:40:00,73.27,73.43,73.27,73.39,42500.0,56.2098,56.3325,56.2098,56.3018,42500.0
2013-10-07 11:50:00,73.39,73.39,73.2,73.23,36400.0,56.3018,56.3018,56.1561,56.1791,36400.0
2013-10-07 12:00:00,73.23,73.39,73.17,73.39,20700.0,56.1791,56.3018,56.1331,56.3018,20700.0
2013-10-07 12:10:00,73.39,73.43,73.36,73.38,16500.0,56.3018,56.3325,56.2788,56.2942,16500.0
2013-10-07 12:20:00,73.39,73.41,73.33,73.41,23200.0,56.3018,56.3172,56.2558,56.3172,23200.0
2013-10-07 12:30:00,73.39,73.4,73.29,73.38,34400.0,56.3018,56.3095,56.2251,56.2942,34400.0
2013-10-07 12:40:00,73.37,73.47,73.37,73.44,61200.0,56.2865,56.3632,56.2865,56.3402,61200.0
2013-10-07 12:50:00,73.45,73.5,73.36,73.37,23000.0,56.3479,56.3862,56.2788,56.2865,23000.0
2013-10-07 13:00:00,73.37,73.44,73.28,73.33,45900.0,56.2865,56.3402,56.2174,56.2558,45900.0
2013-10-07 13:10:00,73.34,73.44,73.33,73.42,21800.0,56.2635,56.3402,56.2558,56.3249,21800.0
2013-10-07 13:20:00,73.42,73.45,73.37,73.39,54600.0,56.3249,56.3479,56.2865,56.3018,54600.0
2013-10-07 13:30:00,73.38,73.45,73.31,73.34,19600.0,56.2942,56.3479,56.2405,56.2635,19600.0
2013-10-07 13:40:00,73.34,73.44,73.32,73.43,25200.0,56.2635,56.3402,56.2481,56.3325,25200.0
2013-10-07 13:50:00,73.43,73.5,73.37,73.49,37200.0,56.3325,56.3862,56.2865,56.3786,37200.0
2013-10-07 14:00:00,73.49,73.53,73.37,73.39,57000.0,56.3786,56.4092,56.2865,56.3018,57000.0
2013-10-07 14:10:00,73.4,73.5,73.4,73.48,28600.0,56.3095,56.3862,56.3095,56.3709,28600.0
2013-10-07 14:20:00,73.48,73.55,73.44,73.5,36400.0,56.3709,56.4246,56.3402,56.3862,36400.0
2013-10-07 14:30:00,73.49,73.53,73.43,73.44,29600.0,56.3786,56.4092,56.3325,56.3402,29600.0
2013-10-07 14:40:00,73.43,73.48,73.4,73.48,21100.0,56.3325,56.3709,56.3095,56.3709,21100.0
2013-10-07 14:50:00,73.48,73.48,73.44,73.48,29000.0,56.3709,56.3709,56.3402,56.3709,29000.0
2013-10-07 15:00:00,73.48,73.5,73.42,73.44,38800.0,56.3709,56.3862,56.3249,56.3402,38800.0
2013-10-07 15:10:00,73.45,73.45,73.38,73.41,31100.0,56.3479,56.3479,56.2942,56.3172,31100.0
2013-10-07 15:20:00,73.42,73.42,73.26,73.27,39000.0,56.3249,56.3249,56.2021,56.2098,39000.0
2013-10-07 15:30:00,73.26,73.26,73.14,73.15,78900.0,56.2021,56.2021,56.11,56.1177,78900.0
2013-10-07 15:40:00,73.15,73.17,73.07,73.09,73800.0,56.1177,56.1331,56.0563,56.0717,73800.0
2013-10-07 15:50:00,73.1,73.12,72.99,73.04,211900.0,56.0794,56.0947,55.995,56.0333,211900.0
2013-10-08 09:30:00,72.75,73.12,72.5,72.56,52300.0,55.8109,56.0947,55.6191,55.6651,52300.0
2013-10-08 09:40:00,72.55,72.81,72.53,72.69,24000.0,55.6574,55.8569,55.6421,55.7648,24000.0
2013-10-08 09:50:00,72.7,72.75,72.6,72.75,60000.0,55.7725,55.8109,55.6958,55.8109,60000.0
2013-10-08 10:00:00,72.73,72.73,72.52,72.71,67000.0,55.7955,55.7955,55.6344,55.7802,67000.0
2013-10-08 10:10:00,72.69,72.8,72.64,72.8,19700.0,55.7648,55.8492,55.7265,55.8492,19700.0
2013-10-08 10:20:00,72.8,72.85,72.74,72.82,21500.0,55.8492,55.8876,55.8032,55.8646,21500.0
2013-10-08 10:30:00,72.8,72.82,72.73,72.78,41600.0,55.8492,55.8646,55.7955,55.8339,41600.0
2013-10-08 10:40:00,72.78,72.82,72.71,72.71,39500.0,55.8339,55.8646,55.7802,55.7802,39500.0
2013-10-08 10:50:00,72.71,72.71,72.51,72.59,23900.0,55.7802,55.7802,55.6267,55.6881,23900.0
2013-10-08 11:00:00,72.6,72.6,72.5,72.59,27100.0,55.6958,55.6958,55.6191,55.6881,27100.0
2013-10-08 11:10:00,72.59,72.62,72.46,72.51,23100.0,55.6881,55.7111,55.5884,55.6267,23100.0
2013-10-08 11:20:00,72.5,72.53,72.42,72.47,32700.0,55.6191,55.6421,55.5577,55.5961,32700.0
2013-10-08 11:30:00,72.46,72.5,72.43,72.45,73600.0,55.5884,55.6191,55.5654,55.5807,73600.0
2013-10-08 11:40:00,72.45,72.54,72.29,72.34,75500.0,55.5807,55.6498,55.458,55.4963,75500.0
2013-10-08 11:50:00,72.34,72.42,72.25,72.35,18300.0,55.4963,55.5577,55.4273,55.504,18300.0
2013-10-08 12:00:00,72.36,72.42,72.32,72.42,104400.0,55.5117,55.5577,55.481,55.5577,104400.0
2013-10-08 12:10:00,72.41,72.45,72.38,72.38,18200.0,55.55,55.5807,55.527,55.527,18200.0
2013-10-08 12:20:00,72.38,72.42,72.3,72.31,41300.0,55.527,55.5577,55.4656,55.4733,41300.0
2013-10-08 12:30:00,72.29,72.42,72.23,72.39,50000.0,55.458,55.5577,55.4119,55.5347,50000.0
2013-10-08 12:40:00,72.39,72.5,72.37,72.38,15300.0,55.5347,55.6191,55.5193,55.527,15300.0
2013-10-08 12:50:00,72.38,72.41,72.35,72.41,16300.0,55.527,55.55,55.504,55.55,16300.0
2013-10-08 13:00:00,72.4,72.47,72.36,72.39,45200.0,55.5423,55.5961,55.5117,55.5347,45200.0
2013-10-08 13:10:00,72.38,72.42,72.29,72.32,41000.0,55.527,55.5577,55.458,55.481,41000.0
2013-10-08 13:20:00,72.32,72.43,72.32,72.43,15900.0,55.481,55.5654,55.481,55.5654,15900.0
2013-10-08 13:30:00,72.42,72.51,72.4,72.43,13300.0,55.5577,55.6267,55.5423,55.5654,13300.0
2013-10-08 13:40:00,72.44,72.45,72.36,72.39,30900.0,55.573,55.5807,55.5117,55.5347,30900.0
2013-10-08 13:50:00,72.39,72.4,72.31,72.32,127900.0,55.5347,55.5423,55.4733,55.481,127900.0
2013-10-08 14:00:00,72.31,72.32,72.15,72.17,35400.0,55.4733,55.481,55.3506,55.3659,35400.0
2013-10-08 14:10:00,72.16,72.17,72.11,72.12,19000.0,55.3582,55.3659,55.3199,55.3275,19000.0
2013-10-08 14:20:00,72.11,72.22,72.04,72.16,47400.0,55.3199,55.4043,55.2662,55.3582,47400.0
2013-10-08 14:30:00,72.17,72.2,72.07,72.11,22500.0,55.3659,55.3889,55.2892,55.3199,22500.0
2013-10-08 14:40:00,72.12,72.17,72.07,72.11,27700.0,55.3275,55.3659,55.2892,55.3199,27700.0
2013-10-08 14:50:00,72.11,72.15,72.04,72.12,36400.0,55.3199,55.3506,55.2662,55.3275,36400.0
2013-10-08 15:00:00,72.12,72.2,72.1,72.11,29300.0,55.3275,55.3889,55.3122,55.3199,29300.0
2013-10-08 15:10:00,72.1,72.18,72.07,72.18,26100.0,55.3122,55.3736,55.2892,55.3736,26100.0
2013-10-08 15:20:00,72.18,72.28,72.16,72.24,48800.0,55.3736,55.4503,55.3582,55.4196,48800.0
2013-10-08 15:30:00,72.22,72.23,72.03,72.08,42700.0,55.4043,55.4119,55.2585,55.2969,42700.0
2013-10-08 15:40:00,72.08,72.12,72.02,72.03,83700.0,55.2969,55.3275,55.2508,55.2585,83700.0
2013-10-08 15:50:00,72.03,72.1,71.83,71.9,226300.0,55.2585,55.3122,55.1051,55.1588,226300.0
2013-10-09 09:30:00,72.08,72.25,71.86,71.86,37600.0,55.2969,55.4273,55.1281,55.1281,37600.0
2013-10-09 09:40:00,71.87,72.11,71.79,72.08,61000.0,55.1358,55.3199,55.0744,55.2969,61000.0
2013-10-09 09:50:00,72.08,72.12,71.9,72.08,118500.0,55.2969,55.3275,55.1588,55.2969,118500.0
2013-10-09 10:00:00,72.08,72.17,71.97,72.11,87300.0,55.2969,55.3659,55.2125,55.3199,87300.0
2013-10-09 10:10:00,72.11,72.2,72.08,72.14,42300.0,55.3199,55.3889,55.2969,55.3429,42300.0
2013-10-09 10:20:00,72.13,72.23,72.07,72.23,60700.0,55.3352,55.4119,55.2892,55.4119,60700.0
2013-10-09 10:30:00,72.23,72.38,72.17,72.33,35100.0,55.4119,55.527,55.3659,55.4886,35100.0
2013-10-09 10:40:00,72.33,72.34,72.02,72.16,61500.0,55.4886,55.4963,55.2508,55.3582,61500.0
2013-10-09 10:50:00,72.18,72.19,71.94,71.99,27500.0,55.3736,55.3812,55.1895,55.2278,27500.0
2013-10-09 11:00:00,71.98,72.05,71.91,71.91,21800.0,55.2201,55.2738,55.1664,55.1664,21800.0
2013-10-09 11:10:00,71.88,71.95,71.72,71.73,32300.0,55.1434,55.1971,55.0207,55.0284,32300.0
2013-10-09 11:20:00,71.74,71.8,71.69,71.7,30000.0,55.036,55.0821,54.9977,55.0053,30000.0
2013-10-09 11:30:00,71.7,71.78,71.68,71.75,30400.0,55.0053,55.0667,54.99,55.0437,30400.0
2013-10-09 11:40:00,71.75,71.93,71.75,71.84,20200.0,55.0437,55.1818,55.0437,55.1127,20200.0
2013-10-09 11:50:00,71.84,71.93,71.81,71.89,20000.0,55.1127,55.1818,55.0897,55.1511,20000.0
2013-10-09 12:00:00,71.89,71.95,71.88,71.93,33800.0,55.1511,55.1971,55.1434,55.1818,33800.0
2013-10-09 12:10:00,71.91,72.0,71.91,71.95,57200.0,55.1664,55.2355,55.1664,55.1971,57200.0
2013-10-09 12:20:00,71.95,71.95,71.81,71.82,64000.0,55.1971,55.1971,55.0897,55.0974,64000.0
2013-10-09 12:30:00,71.81,72.0,71.81,71.93,28400.0,55.0897,55.2355,55.0897,55.1818,28400.0
2013-10-09 12:40:00,71.93,71.93,71.85,71.9,22300.0,55.1818,55.1818,55.1204,55.1588,22300.0
2013-10-09 12:50:00,71.9,71.96,71.87,71.89,23200.0,55.1588,55.2048,55.1358,55.1511,23200.0
2013-10-09 13:00:00,71.88,71.94,71.88,71.92,16900.0,55.1434,55.1895,55.1434,55.1741,16900.0
2013-10-09 13:10:00,71.92,72.04,71.9,71.97,25700.0,55.1741,55.2662,55.1588,55.2125,25700.0
2013-10-09 13:20:00,71.98,72.15,71.98,72.13,60100.0,55.2201,55.3506,55.2201,55.3352,60100.0
2013-10-09 13:30:00,72.12,72.14,71.99,72.0,29900.0,55.3275,55.3429,55.2278,55.2355,29900.0
2013-10-09 13:40:00,72.01,72.08,71.98,71.98,27400.0,55.2432,55.2969,55.2201,55.2201,27400.0
2013-10-09 13:50:00,71.99,72.01,71.97,71.98,32500.0,55.2278,55.2432,55.2125,55.2201,32500.0
2013-10-09 14:00:00,71.97,72.01,71.86,71.98,51000.0,55.2125,55.2432,55.1281,55.2201,51000.0
2013-10-09 14:10:00,71.98,71.99,71.82,71.88,29900.0,55.2201,55.2278,55.0974,55.1434,29900.0
2013-10-09 14:20:00,71.9,72.0,71.83,71.9,33100.0,55.1588,55.2355,55.1051,55.1588,33100.0
2013-10-09 14:30:00,71.9,72.02,71.89,71.98,48200.0,55.1588,55.2508,55.1511,55.2201,48200.0
2013-10-09 14:40:00,71.97,72.01,71.94,71.98,33400.0,55.2125,55.2432,55.1895,55.2201,33400.0
2013-10-09 14:50:00,71.97,72.04,71.96,71.97,41200.0,55.2125,55.2662,55.2048,55.2125,41200.0
2013-10-09 15:00:00,71.98,72.0,71.89,71.91,35200.0,55.2201,55.2355,55.1511,55.1664,35200.0
2013-10-09 15:10:00,71.9,71.94,71.83,71.85,47400.0,55.1588,55.1895,55.1051,55.1204,47400.0
2013-10-09 15:20:00,71.86,71.91,71.78,71.84,43500.0,55.1281,55.1664,55.0667,55.1127,43500.0
2013-10-09 15:30:00,71.85,71.91,71.76,71.78,59900.0,55.1204,55.1664,55.0514,55.0667,59900.0
2013-10-09 15:40:00,71.78,71.79,71.59,71.59,140700.0,55.0667,55.0744,54.921,54.921,140700.0
2013-10-09 15:50:00,71.58,71.74,71.55,71.67,344500.0,54.9133,55.036,54.8903,54.9823,344500.0
2013-10-10 09:30:00,72.11,72.42,72.05,72.35,81500.0,55.3199,55.5577,55.2738,55.504,81500.0
2013-10-10 09:40:00,72.4,72.43,72.27,72.31,107000.0,55.5423,55.5654,55.4426,55.4733,107000.0
2013-10-10 09:50:00,72.31,72.38,72.29,72.33,162700.0,55.4733,55.527,55.458,55.4886,162700.0
2013-10-10 10:00:00,72.32,72.65,72.23,72.61,158100.0,55.481,55.7341,55.4119,55.7035,158100.0
2013-10-10 10:10:00,72.61,72.73,72.54,72.73,45300.0,55.7035,55.7955,55.6498,55.7955,45300.0
2013-10-10 10:20:00,72.73,72.89,72.72,72.82,42400.0,55.7955,55.9183,55.7878,55.8646,42400.0
2013-10-10 10:30:00,72.81,72.88,72.67,72.8,56700.0,55.8569,55.9106,55.7495,55.8492,56700.0
2013-10-10 10:40:00,72.81,73.0,72.78,72.99,24700.0,55.8569,56.0026,55.8339,55.995,24700.0
2013-10-10 10:50:00,72.99,73.04,72.79,72.82,27500.0,55.995,56.0333,55.8415,55.8646,27500.0
2013-10-10 11:00:00,72.81,72.88,72.73,72.83,28000.0,55.8569,55.9106,55.7955,55.8722,28000.0
2013-10-10 11:10:00,72.82,72.93,72.79,72.81,40000.0,55.8646,55.9489,55.8415,55.8569,40000.0
2013-10-10 11:20:00,72.81,72.95,72.79,72.92,80000.0,55.8569,55.9643,55.8415,55.9413,80000.0
2013-10-10 11:30:00,72.92,73.32,72.82,73.22,89900.0,55.9413,56.2481,55.8646,56.1714,89900.0
2013-10-10 11:40:00,73.21,73.25,73.14,73.23,22600.0,56.1637,56.1944,56.11,56.1791,22600.0
2013-10-10 11:50:00,73.23,73.24,73.16,73.2,28200.0,56.1791,56.1868,56.1254,56.1561,28200.0
2013-10-10 12:00:00,73.2,73.22,73.13,73.18,38800.0,56.1561,56.1714,56.1024,56.1407,38800.0
2013-10-10 12:10:00,73.17,73.3,73.17,73.27,24800.0,56.1331,56.2328,56.1331,56.2098,24800.0
2013-10-10 12:20:00,73.26,73.32,73.21,73.22,68000.0,56.2021,56.2481,56.1637,56.1714,68000.0
2013-10-10 12:30:00,73.22,73.41,73.21,73.31,97500.0,56.1714,56.3172,56.1637,56.2405,97500.0
2013-10-10 12:40:00,73.31,73.37,73.28,73.3,42200.0,56.2405,56.2865,56.2174,56.2328,42200.0
2013-10-10 12:50:00,73.29,73.41,73.29,73.4,35500.0,56.2251,56.3172,56.2251,56.3095,35500.0
2013-10-10 13:00:00,73.4,73.4,73.28,73.32,26000.0,56.3095,56.3095,56.2174,56.2481,26000.0
2013-10-10 13:10:00,73.33,73.44,73.32,73.39,52800.0,56.2558,56.3402,56.2481,56.3018,52800.0
2013-10-10 13:20:00,73.39,73.4,73.3,73.33,41400.0,56.3018,56.3095,56.2328,56.2558,41400.0
2013-10-10 13:30:00,73.32,73.36,73.26,73.28,29700.0,56.2481,56.2788,56.2021,56.2174,29700.0
2013-10-10 13:40:00,73.27,73.34,73.26,73.26,21900.0,56.2098,56.2635,56.2021,56.2021,21900.0
2013-10-10 13:50:00,73.27,73.36,73.25,73.35,27200.0,56.2098,56.2788,56.1944,56.2712,27200.0
2013-10-10 14:00:00,73.33,73.34,73.25,73.27,28700.0,56.2558,56.2635,56.1944,56.2098,28700.0
2013-10-10 14:10:00,73.27,73.28,73.15,73.19,18400.0,56.2098,56.2174,56.1177,56.1484,18400.0
2013-10-10 14:20:00,73.19,73.28,73.19,73.25,25800.0,56.1484,56.2174,56.1484,56.1944,25800.0
2013-10-10 14:30:00,73.25,73.25,73.15,73.22,28600.0,56.1944,56.1944,56.1177,56.1714,28600.0
2013-10-10 14:40:00,73.24,73.33,73.24,73.32,32300.0,56.1868,56.2558,56.1868,56.2481,32300.0
2013-10-10 14:50:00,73.32,73.4,73.31,73.4,26100.0,56.2481,56.3095,56.2405,56.3095,26100.0
2013-10-10 15:00:00,73.4,73.5,73.4,73.42,88300.0,56.3095,56.3862,56.3095,56.3249,88300.0
2013-10-10 15:10:00,73.42,73.49,73.4,73.44,76600.0,56.3249,56.3786,56.3095,56.3402,76600.0
2013-10-10 15:20:00,73.44,73.47,73.37,73.45,49700.0,56.3402,56.3632,56.2865,56.3479,49700.0
2013-10-10 15:30:00,73.46,73.49,73.43,73.45,78600.0,56.3555,56.3786,56.3325,56.3479,78600.0
2013-10-10 15:40:00,73.45,73.53,73.39,73.47,162600.0,56.3479,56.4092,56.3018,56.3632,162600.0
2013-10-10 15:50:00,73.46,73.64,73.44,73.59,292800.0,56.3555,56.4936,56.3402,56.4553,292800.0
2013-10-11 09:30:00,73.62,74.16,73.6,73.99,122600.0,56.4783,56.8926,56.4629,56.7621,122600.0
2013-10-11 09:40:00,73.91,74.41,73.89,74.41,113000.0,56.7008,57.0843,56.6854,57.0843,113000.0
2013-10-11 09:50:00,74.4,74.58,74.29,74.58,103400.0,57.0767,57.2148,56.9923,57.2148,103400.0
2013-10-11 10:00:00,74.58,74.73,74.38,74.54,162500.0,57.2148,57.3298,57.0613,57.1841,162500.0
2013-10-11 10:10:00,74.53,74.68,74.46,74.66,62500.0,57.1764,57.2915,57.1227,57.2761,62500.0
2013-10-11 10:20:00,74.65,74.7,74.53,74.58,76400.0,57.2685,57.3068,57.1764,57.2148,76400.0
2013-10-11 10:30:00,74.58,74.59,74.44,74.48,61100.0,57.2148,57.2224,57.1074,57.138,61100.0
2013-10-11 10:40:00,74.49,74.56,74.47,74.53,94900.0,57.1457,57.1994,57.1304,57.1764,94900.0
2013-10-11 10:50:00,74.53,74.53,74.36,74.45,16900.0,57.1764,57.1764,57.046,57.115,16900.0
2013-10-11 11:00:00,74.46,74.47,74.38,74.4,29900.0,57.1227,57.1304,57.0613,57.0767,29900.0
2013-10-11 11:10:00,74.38,74.47,74.38,74.43,45300.0,57.0613,57.1304,57.0613,57.0997,45300.0
2013-10-11 11:20:00,74.42,74.43,74.34,74.39,40500.0,57.092,57.0997,57.0306,57.069,40500.0
2013-10-11 11:30:00,74.39,74.39,74.3,74.38,36400.0,57.069,57.069,57.0,57.0613,36400.0
2013-10-11 11:40:00,74.37,74.39,74.31,74.35,26000.0,57.0537,57.069,57.0076,57.0383,26000.0
2013-10-11 11:50:00,74.34,74.38,74.34,74.34,35400.0,57.0306,57.0613,57.0306,57.0306,35400.0
2013-10-11 12:00:00,74.35,74.41,74.32,74.4,35300.0,57.0383,57.0843,57.0153,57.0767,35300.0
2013-10-11 12:10:00,74.4,74.45,74.36,74.44,22600.0,57.0767,57.115,57.046,57.1074,22600.0
2013-10-11 12:20:00,74.44,74.55,74.41,74.46,71200.0,57.1074,57.1917,57.0843,57.1227,71200.0
2013-10-11 12:30:00,74.46,74.47,74.31,74.33,58800.0,57.1227,57.1304,57.0076,57.023,58800.0
2013-10-11 12:40:00,74.33,74.34,74.31,74.32,20700.0,57.023,57.0306,57.0076,57.0153,20700.0
2013-10-11 12:50:00,74.32,74.44,74.31,74.39,22100.0,57.0153,57.1074,57.0076,57.069,22100.0
2013-10-11 13:00:00,74.39,74.4,74.31,74.36,13000.0,57.069,57.0767,57.0076,57.046,13000.0
2013-10-11 13:10:00,74.35,74.37,74.3,74.3,18400.0,57.0383,57.0537,57.0,57.0,18400.0
2013-10-11 13:20:00,74.3,74.4,74.28,74.37,31700.0,57.0,57.0767,56.9846,57.0537,31700.0
2013-10-11 13:30:00,74.37,74.43,74.34,74.36,25000.0,57.0537,57.0997,57.0306,57.046,25000.0
2013-10-11 13:40:00,74.35,74.38,74.33,74.35,16700.0,57.0383,57.0613,57.023,57.0383,16700.0
2013-10-11 13:50:00,74.35,74.41,74.34,74.38,39900.0,57.0383,57.0843,57.0306,57.0613,39900.0
2013-10-11 14:00:00,74.39,74.4,74.32,74.38,39200.0,57.069,57.0767,57.0153,57.0613,39200.0
2013-10-11 14:10:00,74.37,74.46,74.35,74.46,27000.0,57.0537,57.1227,57.0383,57.1227,27000.0
2013-10-11 14:20:00,74.47,74.48,74.39,74.41,33600.0,57.1304,57.138,57.069,57.0843,33600.0
2013-10-11 14:30:00,74.41,74.41,74.35,74.39,22300.0,57.0843,57.0843,57.0383,57.069,22300.0
2013-10-11 14:40:00,74.39,74.42,74.36,74.41,28000.0,57.069,57.092,57.046,57.0843,28000.0
2013-10-11 14:50:00,74.41,74.42,74.35,74.42,18200.0,57.0843,57.092,57.0383,57.092,18200.0
2013-10-11 15:00:00,74.41,74.42,74.33,74.36,22600.0,57.0843,57.092,57.023,57.046,22600.0
2013-10-11 15:10:00,74.35,74.35,74.25,74.25,24300.0,57.0383,57.0383,56.9616,56.9616,24300.0
2013-10-11 15:20:00,74.26,74.32,74.26,74.32,26400.0,56.9693,57.0153,56.9693,57.0153,26400.0
2013-10-11 15:30:00,74.31,74.45,74.3,74.3,44200.0,57.0076,57.115,57.0,57.0,44200.0
2013-10-11 15:40:00,74.3,74.41,74.3,74.4,62700.0,57.0,57.0843,57.0,57.0767,62700.0
2013-10-11 15:50:00,74.4,74.48,74.33,74.44,203800.0,57.0767,57.138,57.023,57.1074,203800.0
2013-10-14 09:30:00,74.01,74.22,73.82,74.14,82900.0,56.7775,56.9386,56.6317,56.8772,82900.0
2013-10-14 09:40:00,74.12,74.54,73.99,74.54,102900.0,56.8619,57.1841,56.7621,57.1841,102900.0
2013-10-14 09:50:00,74.54,74.68,74.13,74.24,80200.0,57.1841,57.2915,56.8695,56.9539,80200.0
2013-10-14 10:00:00,74.22,74.22,73.97,74.09,59200.0,56.9386,56.9386,56.7468,56.8388,59200.0
2013-10-14 10:10:00,74.09,74.25,74.09,74.17,30700.0,56.8388,56.9616,56.8388,56.9002,30700.0
2013-10-14 10:20:00,74.15,74.21,74.02,74.21,19700.0,56.8849,56.9309,56.7851,56.9309,19700.0
2013-10-14 10:30:00,74.21,74.26,74.19,74.19,16800.0,56.9309,56.9693,56.9156,56.9156,16800.0
2013-10-14 10:40:00,74.19,74.28,74.19,74.26,28100.0,56.9156,56.9846,56.9156,56.9693,28100.0
2013-10-14 10:50:00,74.25,74.27,74.2,74.25,18300.0,56.9616,56.9769,56.9232,56.9616,18300.0
2013-10-14 11:00:00,74.24,74.26,74.22,74.25,26600.0,56.9539,56.9693,56.9386,56.9616,26600.0
2013-10-14 11:10:00,74.26,74.3,74.23,74.3,18900.0,56.9693,57.0,56.9463,57.0,18900.0
2013-10-14 11:20:00,74.3,74.3,74.23,74.24,42700.0,57.0,57.0,56.9463,56.9539,42700.0
2013-10-14 11:30:00,74.26,74.34,74.23,74.34,16900.0,56.9693,57.0306,56.9463,57.0306,16900.0
2013-10-14 11:40:00,74.35,74.41,74.34,74.4,14000.0,57.0383,57.0843,57.0306,57.0767,14000.0
2013-10-14 11:50:00,74.42,74.45,74.41,74.42,15800.0,57.092,57.115,57.0843,57.092,15800.0
2013-10-14 12:00:00,74.41,74.41,74.33,74.36,16500.0,57.0843,57.0843,57.023,57.046,16500.0
2013-10-14 12:10:00,74.36,74.38,74.32,74.33,17100.0,57.046,57.0613,57.0153,57.023,17100.0
2013-10-14 12:20:00,74.31,74.35,74.3,74.31,25600.0,57.0076,57.0383,57.0,57.0076,25600.0
2013-10-14 12:30:00,74.3,74.33,74.24,74.3,15200.0,57.0,57.023,56.9539,57.0,15200.0
2013-10-14 12:40:00,74.28,74.39,74.25,74.39,15400.0,56.9846,57.069,56.9616,57.069,15400.0
2013-10-14 12:50:00,74.4,74.42,74.28,74.29,16600.0,57.0767,57.092,56.9846,56.9923,16600.0
2013-10-14 13:00:00,74.3,74.36,74.28,74.35,18500.0,57.0,57.046,56.9846,57.0383,18500.0
2013-10-14 13:10:00,74.36,74.5,74.35,74.41,18000.0,57.046,57.1534,57.0383,57.0843,18000.0
2013-10-14 13:20:00,74.4,74.41,74.31,74.38,32100.0,57.0767,57.0843,57.0076,57.0613,32100.0
2013-10-14 13:30:00,74.38,74.41,74.37,74.39,11300.0,57.0613,57.0843,57.0537,57.069,11300.0
2013-10-14 13:40:00,74.39,74.45,74.37,74.41,26000.0,57.069,57.115,57.0537,57.0843,26000.0
2013-10-14 13:50:00,74.39,74.43,74.35,74.4,13400.0,57.069,57.0997,57.0383,57.0767,13400.0
2013-10-14 14:00:00,74.41,74.43,74.37,74.38,41300.0,57.0843,57.0997,57.0537,57.0613,41300.0
2013-10-14 14:10:00,74.38,74.41,74.36,74.39,25200.0,57.0613,57.0843,57.046,57.069,25200.0
2013-10-14 14:20:00,74.38,74.41,74.36,74.4,22500.0,57.0613,57.0843,57.046,57.0767,22500.0
2013-10-14 14:30:00,74.4,74.42,74.37,74.4,27400.0,57.0767,57.092,57.0537,57.0767,27400.0
2013-10-14 14:40:00,74.4,74.4,74.25,74.32,42400.0,57.0767,57.0767,56.9616,57.0153,42400.0
2013-10-14 14:50:00,74.33,74.41,74.3,74.38,30000.0,57.023,57.0843,57.0,57.0613,30000.0
2013-10-14 15:00:00,74.37,74.48,74.34,74.48,45100.0,57.0537,57.138,57.0306,57.138,45100.0
2013-10-14 15:10:00,74.49,74.51,74.41,74.41,33900.0,57.1457,57.1611,57.0843,57.0843,33900.0
2013-10-14 15:20:00,74.41,74.46,74.37,74.45,39500.0,57.0843,57.1227,57.0537,57.115,39500.0
2013-10-14 15:30:00,74.45,74.54,74.43,74.43,46200.0,57.115,57.1841,57.0997,57.0997,46200.0
2013-10-14 15:40:00,74.43,74.59,74.37,74.57,117700.0,57.0997,57.2224,57.0537,57.2071,117700.0
2013-10-14 15:50:00,74.57,74.74,74.5,74.62,281000.0,57.2071,57.3375,57.1534,57.2454,281000.0
2013-10-15 09:30:00,74.29,74.8,74.27,74.77,139200.0,56.9923,57.3835,56.9769,57.3605,139200.0
2013-10-15 09:40:00,74.75,74.85,74.45,74.59,84300.0,57.3452,57.4219,57.115,57.2224,84300.0
2013-10-15 09:50:00,74.61,74.84,74.57,74.8,111100.0,57.2378,57.4142,57.2071,57.3835,111100.0
2013-10-15 10:00:00,74.83,74.88,74.65,74.82,83000.0,57.4065,57.4449,57.2685,57.3989,83000.0
2013-10-15 10:10:00,74.81,74.98,74.81,74.96,43600.0,57.3912,57.5216,57.3912,57.5063,43600.0
2013-10-15 10:20:00,74.95,75.03,74.94,74.99,70200.0,57.4986,57.56,57.4909,57.5293,70200.0
2013-10-15 10:30:00,74.98,75.07,74.93,75.07,53800.0,57.5216,57.5907,57.4833,57.5907,53800.0
2013-10-15 10:40:00,75.06,75.07,74.91,74.95,36100.0,57.583,57.5907,57.4679,57.4986,36100.0
2013-10-15 10:50:00,74.94,75.0,74.89,74.93,45600.0,57.4909,57.537,57.4526,57.4833,45600.0
2013-10-15 11:00:00,74.92,74.93,74.78,74.78,30400.0,57.4756,57.4833,57.3682,57.3682,30400.0
2013-10-15 11:10:00,74.78,75.08,74.76,74.99,34200.0,57.3682,57.5983,57.3528,57.5293,34200.0
2013-10-15 11:20:00,74.98,75.03,74.93,74.99,22800.0,57.5216,57.56,57.4833,57.5293,22800.0
2013-10-15 11:30:00,74.98,75.0,74.87,74.87,17300.0,57.5216,57.537,57.4372,57.4372,17300.0
2013-10-15 11:40:00,74.87,74.88,74.81,74.87,21200.0,57.4372,57.4449,57.3912,57.4372,21200.0
2013-10-15 11:50:00,74.87,74.98,74.87,74.97,20100.0,57.4372,57.5216,57.4372,57.5139,20100.0
2013-10-15 12:00:00,74.96,75.01,74.87,75.01,20700.0,57.5063,57.5446,57.4372,57.5446,20700.0
2013-10-15 12:10:00,75.01,75.16,74.92,74.93,62300.0,57.5446,57.6597,57.4756,57.4833,62300.0
2013-10-15 12:20:00,74.94,75.02,74.93,74.96,17200.0,57.4909,57.5523,57.4833,57.5063,17200.0
2013-10-15 12:30:00,74.95,75.02,74.95,75.02,30500.0,57.4986,57.5523,57.4986,57.5523,30500.0
2013-10-15 12:40:00,75.01,75.13,75.01,75.09,49800.0,57.5446,57.6367,57.5446,57.606,49800.0
2013-10-15 12:50:00,75.09,75.17,75.07,75.12,22300.0,57.606,57.6674,57.5907,57.629,22300.0
2013-10-15 13:00:00,75.13,75.14,75.06,75.09,21000.0,57.6367,57.6444,57.583,57.606,21000.0
2013-10-15 13:10:00,75.09,75.12,75.05,75.06,15600.0,57.606,57.629,57.5753,57.583,15600.0
2013-10-15 13:20:00,75.05,75.05,74.97,74.99,18700.0,57.5753,57.5753,57.5139,57.5293,18700.0
2013-10-15 13:30:00,74.98,74.98,74.87,74.9,23000.0,57.5216,57.5216,57.4372,57.4602,23000.0
2013-10-15 13:40:00,74.9,75.02,74.89,75.02,20300.0,57.4602,57.5523,57.4526,57.5523,20300.0
2013-10-15 13:50:00,75.01,75.03,74.97,75.02,24900.0,57.5446,57.56,57.5139,57.5523,24900.0
2013-10-15 14:00:00,75.02,75.03,74.95,74.96,18200.0,57.5523,57.56,57.4986,57.5063,18200.0
2013-10-15 14:10:00,74.95,74.96,74.84,74.86,24500.0,57.4986,57.5063,57.4142,57.4296,24500.0
2013-10-15 14:20:00,74.86,74.86,74.7,74.7,21800.0,57.4296,57.4296,57.3068,57.3068,21800.0
2013-10-15 14:30:00,74.7,74.71,74.5,74.6,27000.0,57.3068,57.3145,57.1534,57.2301,27000.0
2013-10-15 14:40:00,74.6,74.62,74.44,74.54,36700.0,57.2301,57.2454,57.1074,57.1841,36700.0
2013-10-15 14:50:00,74.53,74.74,74.53,74.73,54300.0,57.1764,57.3375,57.1764,57.3298,54300.0
2013-10-15 15:00:00,74.73,74.88,74.7,74.83,40400.0,57.3298,57.4449,57.3068,57.4065,40400.0
2013-10-15 15:10:00,74.84,74.91,74.79,74.84,128900.0,57.4142,57.4679,57.3759,57.4142,128900.0
2013-10-15 15:20:00,74.84,74.85,74.78,74.82,40900.0,57.4142,57.4219,57.3682,57.3989,40900.0
2013-10-15 15:30:00,74.82,74.82,74.73,74.75,82400.0,57.3989,57.3989,57.3298,57.3452,82400.0
2013-10-15 15:40:00,74.75,74.81,74.64,74.73,108600.0,57.3452,57.3912,57.2608,57.3298,108600.0
2013-10-15 15:50:00,74.74,74.82,74.66,74.73,169900.0,57.3375,57.3989,57.2761,57.3298,169900.0
2013-10-16 09:30:00,75.26,75.61,75.04,75.3,90800.0,57.7364,58.0049,57.5677,57.7671,90800.0
2013-10-16 09:40:00,75.31,75.34,75.02,75.17,47900.0,57.7748,57.7978,57.5523,57.6674,47900.0
2013-10-16 09:50:00,75.18,75.76,75.16,75.7,61400.0,57.6751,58.12,57.6597,58.074,61400.0
2013-10-16 10:00:00,75.7,75.75,75.34,75.47,57600.0,58.074,58.1123,57.7978,57.8975,57600.0
2013-10-16 10:10:00,75.5,75.61,75.42,75.6,125900.0,57.9205,58.0049,57.8592,57.9973,125900.0
2013-10-16 10:20:00,75.6,75.75,75.57,75.66,61800.0,57.9973,58.1123,57.9742,58.0433,61800.0
2013-10-16 10:30:00,75.64,75.87,75.59,75.8,62600.0,58.0279,58.2044,57.9896,58.1507,62600.0
2013-10-16 10:40:00,75.81,75.97,75.72,75.92,132800.0,58.1584,58.2811,58.0893,58.2428,132800.0
2013-10-16 10:50:00,75.93,76.3,75.88,76.29,175100.0,58.2504,58.5343,58.2121,58.5266,175100.0
2013-10-16 11:00:00,76.3,76.46,76.25,76.41,118000.0,58.5343,58.657,58.4959,58.6187,118000.0
2013-10-16 11:10:00,76.41,76.59,76.4,76.47,142100.0,58.6187,58.7567,58.611,58.6647,142100.0
2013-10-16 11:20:00,76.48,76.5,76.32,76.45,61900.0,58.6724,58.6877,58.5496,58.6493,61900.0
2013-10-16 11:30:00,76.45,76.65,76.42,76.65,118800.0,58.6493,58.8028,58.6263,58.8028,118800.0
2013-10-16 11:40:00,76.65,76.82,76.64,76.8,57300.0,58.8028,58.9332,58.7951,58.9179,57300.0
2013-10-16 11:50:00,76.8,76.83,76.63,76.74,84900.0,58.9179,58.9409,58.7874,58.8718,84900.0
2013-10-16 12:00:00,76.72,76.73,76.56,76.64,64100.0,58.8565,58.8642,58.7337,58.7951,64100.0
2013-10-16 12:10:00,76.65,76.69,76.52,76.58,45400.0,58.8028,58.8335,58.703,58.7491,45400.0
2013-10-16 12:20:00,76.59,76.59,76.51,76.55,26500.0,58.7567,58.7567,58.6954,58.7261,26500.0
2013-10-16 12:30:00,76.54,76.58,76.5,76.5,66700.0,58.7184,58.7491,58.6877,58.6877,66700.0
2013-10-16 12:40:00,76.5,76.51,76.37,76.43,39600.0,58.6877,58.6954,58.588,58.634,39600.0
2013-10-16 12:50:00,76.43,76.44,76.36,76.4,16200.0,58.634,58.6417,58.5803,58.611,16200.0
2013-10-16 13:00:00,76.38,76.47,76.37,76.46,37400.0,58.5956,58.6647,58.588,58.657,37400.0
2013-10-16 13:10:00,76.46,76.53,76.42,76.51,41800.0,58.657,58.7107,58.6263,58.6954,41800.0
2013-10-16 13:20:00,76.51,76.65,76.5,76.65,37100.0,58.6954,58.8028,58.6877,58.8028,37100.0
2013-10-16 13:30:00,76.65,76.83,76.65,76.81,87600.0,58.8028,58.9409,58.8028,58.9255,87600.0
2013-10-16 13:40:00,76.81,76.87,76.73,76.84,92800.0,58.9255,58.9716,58.8642,58.9485,92800.0
2013-10-16 13:50:00,76.85,76.88,76.78,76.84,45600.0,58.9562,58.9792,58.9025,58.9485,45600.0
2013-10-16 14:00:00,76.84,76.84,76.74,76.8,46000.0,58.9485,58.9485,58.8718,58.9179,46000.0
2013-10-16 14:10:00,76.81,76.85,76.81,76.85,22400.0,58.9255,58.9562,58.9255,58.9562,22400.0
2013-10-16 14:20:00,76.84,76.86,76.76,76.77,59700.0,58.9485,58.9639,58.8872,58.8948,59700.0
2013-10-16 14:30:00,76.77,76.93,76.71,76.85,62300.0,58.8948,59.0176,58.8488,58.9562,62300.0
2013-10-16 14:40:00,76.85,76.98,76.81,76.98,53300.0,58.9562,59.0559,58.9255,59.0559,53300.0
2013-10-16 14:50:00,76.98,77.0,76.87,76.95,67700.0,59.0559,59.0713,58.9716,59.0329,67700.0
2013-10-16 15:00:00,76.94,77.05,76.93,77.0,72500.0,59.0253,59.1096,59.0176,59.0713,72500.0
2013-10-16 15:10:00,77.0,77.0,76.97,77.0,395000.0,59.0713,59.0713,59.0483,59.0713,395000.0
2013-10-16 15:20:00,77.0,77.0,76.84,76.88,69400.0,59.0713,59.0713,58.9485,58.9792,69400.0
2013-10-16 15:30:00,76.88,77.0,76.88,76.99,80000.0,58.9792,59.0713,58.9792,59.0636,80000.0
2013-10-16 15:40:00,77.0,77.08,76.96,77.06,156000.0,59.0713,59.1327,59.0406,59.1173,156000.0
2013-10-16 15:50:00,77.06,77.25,77.03,77.13,552800.0,59.1173,59.2631,59.0943,59.171,552800.0
2013-10-17 09:30:00,76.95,77.66,76.78,77.65,209900.0,59.0329,59.5776,58.9025,59.5699,209900.0
2013-10-17 09:40:00,77.65,77.93,77.61,77.84,115500.0,59.5699,59.7847,59.5393,59.7157,115500.0
2013-10-17 09:50:00,77.83,78.48,77.75,78.45,193500.0,59.708,60.2067,59.6467,60.1837,193500.0
2013-10-17 10:00:00,78.45,78.47,78.25,78.31,122400.0,60.1837,60.199,60.0302,60.0763,122400.0
2013-10-17 10:10:00,78.32,78.56,78.25,78.53,97300.0,60.0839,60.2681,60.0302,60.245,97300.0
2013-10-17 10:20:00,78.54,78.96,78.5,78.6,146100.0,60.2527,60.5749,60.222,60.2987,146100.0
2013-10-17 10:30:00,78.6,78.67,78.52,78.61,72200.0,60.2987,60.3524,60.2374,60.3064,72200.0
2013-10-17 10:40:00,78.61,78.73,78.46,78.47,72700.0,60.3064,60.3985,60.1913,60.199,72700.0
2013-10-17 10:50:00,78.48,78.65,78.47,78.53,36700.0,60.2067,60.3371,60.199,60.245,36700.0
2013-10-17 11:00:00,78.53,78.63,78.44,78.62,52600.0,60.245,60.3218,60.176,60.3141,52600.0
2013-10-17 11:10:00,78.63,78.7,78.55,78.65,55500.0,60.3218,60.3755,60.2604,60.3371,55500.0
2013-10-17 11:20:00,78.66,78.81,78.66,78.76,93600.0,60.3448,60.4598,60.3448,60.4215,93600.0
2013-10-17 11:30:00,78.76,78.91,78.71,78.8,99100.0,60.4215,60.5366,60.3831,60.4522,99100.0
2013-10-17 11:40:00,78.8,78.88,78.71,78.87,75200.0,60.4522,60.5135,60.3831,60.5059,75200.0
2013-10-17 11:50:00,78.87,78.88,78.84,78.84,44200.0,60.5059,60.5135,60.4829,60.4829,44200.0
2013-10-17 12:00:00,78.84,78.87,78.83,78.86,37900.0,60.4829,60.5059,60.4752,60.4982,37900.0
2013-10-17 12:10:00,78.85,78.94,78.83,78.9,49200.0,60.4905,60.5596,60.4752,60.5289,49200.0
2013-10-17 12:20:00,78.89,78.92,78.82,78.92,23800.0,60.5212,60.5442,60.4675,60.5442,23800.0
2013-10-17 12:30:00,78.92,78.96,78.83,78.95,31900.0,60.5442,60.5749,60.4752,60.5672,31900.0
2013-10-17 12:40:00,78.96,79.0,78.95,78.98,31600.0,60.5749,60.6056,60.5672,60.5903,31600.0
2013-10-17 12:50:00,78.98,79.33,78.98,79.32,81600.0,60.5903,60.8588,60.5903,60.8511,81600.0
2013-10-17 13:00:00,79.31,79.39,79.28,79.37,58800.0,60.8434,60.9048,60.8204,60.8895,58800.0
2013-10-17 13:10:00,79.37,79.38,79.18,79.27,66400.0,60.8895,60.8971,60.7437,60.8127,66400.0
2013-10-17 13:20:00,79.27,79.32,79.06,79.07,63000.0,60.8127,60.8511,60.6516,60.6593,63000.0
2013-10-17 13:30:00,79.06,79.19,79.06,79.08,66400.0,60.6516,60.7514,60.6516,60.667,66400.0
2013-10-17 13:40:00,79.08,79.09,79.0,79.0,52000.0,60.667,60.6746,60.6056,60.6056,52000.0
2013-10-17 13:50:00,79.0,79.0,78.86,78.87,34300.0,60.6056,60.6056,60.4982,60.5059,34300.0
2013-10-17 14:00:00,78.86,78.89,78.73,78.89,44800.0,60.4982,60.5212,60.3985,60.5212,44800.0
2013-10-17 14:10:00,78.9,78.94,78.82,78.82,35200.0,60.5289,60.5596,60.4675,60.4675,35200.0
2013-10-17 14:20:00,78.82,78.93,78.79,78.89,56800.0,60.4675,60.5519,60.4445,60.5212,56800.0
2013-10-17 14:30:00,78.89,78.95,78.87,78.94,42400.0,60.5212,60.5672,60.5059,60.5596,42400.0
2013-10-17 14:40:00,78.94,79.02,78.93,79.01,39500.0,60.5596,60.6209,60.5519,60.6133,39500.0
2013-10-17 14:50:00,79.01,79.03,78.99,79.03,51800.0,60.6133,60.6286,60.5979,60.6286,51800.0
2013-10-17 15:00:00,79.02,79.09,78.99,79.08,52200.0,60.6209,60.6746,60.5979,60.667,52200.0
2013-10-17 15:10:00,79.08,79.21,79.08,79.21,55700.0,60.667,60.7667,60.667,60.7667,55700.0
2013-10-17 15:20:00,79.21,79.22,79.14,79.17,95700.0,60.7667,60.7744,60.713,60.736,95700.0
2013-10-17 15:30:00,79.17,79.27,79.16,79.26,129600.0,60.736,60.8127,60.7283,60.8051,129600.0
2013-10-17 15:40:00,79.26,79.3,79.24,79.28,209500.0,60.8051,60.8358,60.7897,60.8204,209500.0
2013-10-17 15:50:00,79.29,79.48,79.27,79.32,383600.0,60.8281,60.9738,60.8127,60.8511,383600.0
2013-10-18 09:30:00,79.7,79.95,79.36,79.54,311100.0,61.1426,61.3344,60.8818,61.0199,311100.0
2013-10-18 09:40:00,79.52,79.85,79.42,79.76,140600.0,61.0045,61.2577,60.9278,61.1886,140600.0
2013-10-18 09:50:00,79.77,79.85,79.57,79.61,65300.0,61.1963,61.2577,61.0429,61.0736,65300.0
2013-10-18 10:00:00,79.62,79.72,79.59,79.7,55500.0,61.0812,61.158,61.0582,61.1426,55500.0
2013-10-18 10:10:00,79.7,79.75,79.66,79.68,101800.0,61.1426,61.181,61.1119,61.1273,101800.0
2013-10-18 10:20:00,79.67,79.71,79.63,79.66,60400.0,61.1196,61.1503,61.0889,61.1119,60400.0
2013-10-18 10:30:00,79.66,79.68,79.55,79.59,132000.0,61.1119,61.1273,61.0275,61.0582,132000.0
2013-10-18 10:40:00,79.59,79.64,79.53,79.59,63700.0,61.0582,61.0966,61.0122,61.0582,63700.0
2013-10-18 10:50:00,79.59,79.62,79.47,79.47,67200.0,61.0582,61.0812,60.9662,60.9662,67200.0
2013-10-18 11:00:00,79.46,79.47,79.36,79.42,64500.0,60.9585,60.9662,60.8818,60.9278,64500.0
2013-10-18 11:10:00,79.42,79.47,79.4,79.44,29900.0,60.9278,60.9662,60.9125,60.9432,29900.0
2013-10-18 11:20:00,79.44,79.46,79.34,79.38,40800.0,60.9432,60.9585,60.8664,60.8971,40800.0
2013-10-18 11:30:00,79.38,79.39,79.28,79.31,37500.0,60.8971,60.9048,60.8204,60.8434,37500.0
2013-10-18 11:40:00,79.32,79.4,79.3,79.32,50700.0,60.8511,60.9125,60.8358,60.8511,50700.0
2013-10-18 11:50:00,79.32,79.32,78.96,78.97,46100.0,60.8511,60.8511,60.5749,60.5826,46100.0
2013-10-18 12:00:00,78.99,79.03,78.94,78.97,30600.0,60.5979,60.6286,60.5596,60.5826,30600.0
2013-10-18 12:10:00,78.98,79.01,78.92,78.95,42100.0,60.5903,60.6133,60.5442,60.5672,42100.0
2013-10-18 12:20:00,78.94,78.96,78.89,78.9,36900.0,60.5596,60.5749,60.5212,60.5289,36900.0
2013-10-18 12:30:00,78.9,79.01,78.9,78.97,17100.0,60.5289,60.6133,60.5289,60.5826,17100.0
2013-10-18 12:40:00,78.97,79.0,78.88,78.92,47900.0,60.5826,60.6056,60.5135,60.5442,47900.0
2013-10-18 12:50:00,78.92,78.92,78.77,78.78,63700.0,60.5442,60.5442,60.4292,60.4368,63700.0
2013-10-18 13:00:00,78.78,78.88,78.76,78.88,46500.0,60.4368,60.5135,60.4215,60.5135,46500.0
2013-10-18 13:10:00,78.88,78.98,78.88,78.9,33500.0,60.5135,60.5903,60.5135,60.5289,33500.0
2013-10-18 13:20:00,78.89,79.05,78.89,79.03,38800.0,60.5212,60.644,60.5212,60.6286,38800.0
2013-10-18 13:30:00,79.04,79.15,78.97,79.15,25400.0,60.6363,60.7207,60.5826,60.7207,25400.0
2013-10-18 13:40:00,79.15,79.16,79.11,79.13,61700.0,60.7207,60.7283,60.69,60.7053,61700.0
2013-10-18 13:50:00,79.12,79.14,79.05,79.14,33000.0,60.6977,60.713,60.644,60.713,33000.0
2013-10-18 14:00:00,79.14,79.14,79.08,79.09,33500.0,60.713,60.713,60.667,60.6746,33500.0
2013-10-18 14:10:00,79.09,79.09,78.94,78.97,40500.0,60.6746,60.6746,60.5596,60.5826,40500.0
2013-10-18 14:20:00,78.96,78.98,78.88,78.95,33000.0,60.5749,60.5903,60.5135,60.5672,33000.0
2013-10-18 14:30:00,78.95,79.08,78.95,79.01,31300.0,60.5672,60.667,60.5672,60.6133,31300.0
2013-10-18 14:40:00,79.01,79.05,78.98,79.0,27600.0,60.6133,60.644,60.5903,60.6056,27600.0
2013-10-18 14:50:00,79.0,79.03,78.98,79.0,42600.0,60.6056,60.6286,60.5903,60.6056,42600.0
2013-10-18 15:00:00,79.0,79.01,78.91,78.91,44700.0,60.6056,60.6133,60.5366,60.5366,44700.0
2013-10-18 15:10:00,78.91,78.93,78.74,78.78,61500.0,60.5366,60.5519,60.4061,60.4368,61500.0
2013-10-18 15:20:00,78.78,78.93,78.78,78.93,53800.0,60.4368,60.5519,60.4368,60.5519,53800.0
2013-10-18 15:30:00,78.92,79.04,78.92,79.04,77800.0,60.5442,60.6363,60.5442,60.6363,77800.0
2013-10-18 15:40:00,79.03,79.07,78.98,79.01,86900.0,60.6286,60.6593,60.5903,60.6133,86900.0
2013-10-18 15:50:00,79.01,79.05,78.95,79.01,117400.0,60.6133,60.644,60.5672,60.6133,117400.0
2013-10-21 09:30:00,78.7,79.13,78.26,79.06,213000.0,60.3755,60.7053,60.0379,60.6516,213000.0
2013-10-21 09:40:00,79.1,79.22,78.49,78.77,242500.0,60.6823,60.7744,60.2144,60.4292,242500.0
2013-10-21 09:50:00,78.72,78.74,78.42,78.53,166700.0,60.3908,60.4061,60.1606,60.245,166700.0
2013-10-21 10:00:00,78.65,78.81,78.41,78.58,205300.0,60.3371,60.4598,60.153,60.2834,205300.0
2013-10-21 10:10:00,78.57,78.7,78.55,78.61,51400.0,60.2757,60.3755,60.2604,60.3064,51400.0
2013-10-21 10:20:00,78.6,78.74,78.6,78.66,35500.0,60.2987,60.4061,60.2987,60.3448,35500.0
2013-10-21 10:30:00,78.66,78.79,78.66,78.74,63100.0,60.3448,60.4445,60.3448,60.4061,63100.0
2013-10-21 10:40:00,78.75,78.8,78.68,78.7,92500.0,60.4138,60.4522,60.3601,60.3755,92500.0
2013-10-21 10:50:00,78.69,78.93,78.68,78.92,48600.0,60.3678,60.5519,60.3601,60.5442,48600.0
2013-10-21 11:00:00,78.91,79.15,78.85,78.89,140800.0,60.5366,60.7207,60.4905,60.5212,140800.0
2013-10-21 11:10:00,78.88,79.07,78.86,79.07,39800.0,60.5135,60.6593,60.4982,60.6593,39800.0
2013-10-21 11:20:00,79.05,79.14,79.02,79.14,39500.0,60.644,60.713,60.6209,60.713,39500.0
2013-10-21 11:30:00,79.12,79.21,79.09,79.18,55700.0,60.6977,60.7667,60.6746,60.7437,55700.0
2013-10-21 11:40:00,79.21,79.32,79.17,79.31,45800.0,60.7667,60.8511,60.736,60.8434,45800.0
2013-10-21 11:50:00,79.31,79.48,79.29,79.37,74600.0,60.8434,60.9738,60.8281,60.8895,74600.0
2013-10-21 12:00:00,79.37,79.37,79.25,79.28,21900.0,60.8895,60.8895,60.7974,60.8204,21900.0
2013-10-21 12:10:00,79.26,79.31,79.21,79.31,27600.0,60.8051,60.8434,60.7667,60.8434,27600.0
2013-10-21 12:20:00,79.31,79.46,79.29,79.46,35200.0,60.8434,60.9585,60.8281,60.9585,35200.0
2013-10-21 12:30:00,79.45,79.5,79.33,79.47,63400.0,60.9508,60.9892,60.8588,60.9662,63400.0
2013-10-21 12:40:00,79.47,79.5,79.4,79.47,41200.0,60.9662,60.9892,60.9125,60.9662,41200.0
2013-10-21 12:50:00,79.46,79.5,79.42,79.46,20500.0,60.9585,60.9892,60.9278,60.9585,20500.0
2013-10-21 13:00:00,79.46,79.5,79.39,79.42,27200.0,60.9585,60.9892,60.9048,60.9278,27200.0
2013-10-21 13:10:00,79.42,79.58,79.42,79.58,52700.0,60.9278,61.0506,60.9278,61.0506,52700.0
2013-10-21 13:20:00,79.58,79.72,79.58,79.7,104800.0,61.0506,61.158,61.0506,61.1426,104800.0
2013-10-21 13:30:00,79.7,79.76,79.55,79.62,64300.0,61.1426,61.1886,61.0275,61.0812,64300.0
2013-10-21 13:40:00,79.62,79.66,79.46,79.48,34000.0,61.0812,61.1119,60.9585,60.9738,34000.0
2013-10-21 13:50:00,79.46,79.51,79.39,79.39,45600.0,60.9585,60.9969,60.9048,60.9048,45600.0
2013-10-21 14:00:00,79.38,79.39,79.18,79.23,59900.0,60.8971,60.9048,60.7437,60.782,59900.0
2013-10-21 14:10:00,79.23,79.35,79.23,79.3,50600.0,60.782,60.8741,60.782,60.8358,50600.0
2013-10-21 14:20:00,79.3,79.31,79.14,79.2,46700.0,60.8358,60.8434,60.713,60.759,46700.0
2013-10-21 14:30:00,79.21,79.22,79.15,79.16,32000.0,60.7667,60.7744,60.7207,60.7283,32000.0
2013-10-21 14:40:00,79.17,79.32,79.16,79.3,51400.0,60.736,60.8511,60.7283,60.8358,51400.0
2013-10-21 14:50:00,79.29,79.29,79.15,79.17,41400.0,60.8281,60.8281,60.7207,60.736,41400.0
2013-10-21 15:00:00,79.17,79.23,79.16,79.17,35300.0,60.736,60.782,60.7283,60.736,35300.0
2013-10-21 15:10:00,79.17,79.21,79.13,79.16,47700.0,60.736,60.7667,60.7053,60.7283,47700.0
2013-10-21 15:20:00,79.15,79.26,79.14,79.21,44200.0,60.7207,60.8051,60.713,60.7667,44200.0
2013-10-21 15:30:00,79.19,79.24,79.17,79.19,67900.0,60.7514,60.7897,60.736,60.7514,67900.0
2013-10-21 15:40:00,79.2,79.26,79.14,79.25,147600.0,60.759,60.8051,60.713,60.7974,147600.0
2013-10-21 15:50:00,79.25,79.51,79.25,79.5,267500.0,60.7974,60.9969,60.7974,60.9892,267500.0
2013-10-22 09:30:00,79.6,80.49,79.6,80.2,127500.0,61.0659,61.7487,61.0659,61.5262,127500.0
2013-10-22 09:40:00,80.15,80.39,79.95,80.3,100100.0,61.4878,61.672,61.3344,61.6029,100100.0
2013-10-22 09:50:00,80.3,80.65,80.28,80.5,124000.0,61.6029,61.8714,61.5876,61.7563,124000.0
2013-10-22 10:00:00,80.5,80.86,80.5,80.73,78100.0,61.7563,62.0325,61.7563,61.9328,78100.0
2013-10-22 10:10:00,80.72,80.97,80.66,80.95,90500.0,61.9251,62.1169,61.8791,62.1016,90500.0
2013-10-22 10:20:00,80.94,80.95,80.55,80.6,121000.0,62.0939,62.1016,61.7947,61.8331,121000.0
2013-10-22 10:30:00,80.59,80.77,80.46,80.73,85600.0,61.8254,61.9635,61.7257,61.9328,85600.0
2013-10-22 10:40:00,80.72,80.73,80.39,80.4,84400.0,61.9251,61.9328,61.672,61.6796,84400.0
2013-10-22 10:50:00,80.4,80.42,79.9,79.9,154200.0,61.6796,61.695,61.296,61.296,154200.0
2013-10-22 11:00:00,79.91,80.01,79.72,79.77,76300.0,61.3037,61.3804,61.158,61.1963,76300.0
2013-10-22 11:10:00,79.78,79.8,79.5,79.62,90200.0,61.204,61.2193,60.9892,61.0812,90200.0
2013-10-22 11:20:00,79.61,79.62,79.4,79.48,66000.0,61.0736,61.0812,60.9125,60.9738,66000.0
2013-10-22 11:30:00,79.47,79.6,79.39,79.6,91800.0,60.9662,61.0659,60.9048,61.0659,91800.0
2013-10-22 11:40:00,79.6,79.69,79.56,79.69,59000.0,61.0659,61.1349,61.0352,61.1349,59000.0
2013-10-22 11:50:00,79.69,79.72,79.54,79.54,41800.0,61.1349,61.158,61.0199,61.0199,41800.0
2013-10-22 12:00:00,79.54,79.55,79.42,79.42,61700.0,61.0199,61.0275,60.9278,60.9278,61700.0
2013-10-22 12:10:00,79.43,79.45,79.34,79.42,27400.0,60.9355,60.9508,60.8664,60.9278,27400.0
2013-10-22 12:20:00,79.42,79.48,79.33,79.34,85300.0,60.9278,60.9738,60.8588,60.8664,85300.0
2013-10-22 12:30:00,79.34,79.62,79.34,79.58,25500.0,60.8664,61.0812,60.8664,61.0506,25500.0
2013-10-22 12:40:00,79.58,79.66,79.55,79.63,22000.0,61.0506,61.1119,61.0275,61.0889,22000.0
2013-10-22 12:50:00,79.62,79.75,79.62,79.71,29800.0,61.0812,61.181,61.0812,61.1503,29800.0
2013-10-22 13:00:00,79.7,79.72,79.65,79.69,36000.0,61.1426,61.158,61.1043,61.1349,36000.0
2013-10-22 13:10:00,79.69,79.78,79.65,79.76,29000.0,61.1349,61.204,61.1043,61.1886,29000.0
2013-10-22 13:20:00,79.77,79.77,79.59,79.61,43200.0,61.1963,61.1963,61.0582,61.0736,43200.0
2013-10-22 13:30:00,79.62,79.73,79.61,79.71,23300.0,61.0812,61.1656,61.0736,61.1503,23300.0
2013-10-22 13:40:00,79.73,79.77,79.67,79.76,37600.0,61.1656,61.1963,61.1196,61.1886,37600.0
2013-10-22 13:50:00,79.76,79.76,79.7,79.7,37200.0,61.1886,61.1886,61.1426,61.1426,37200.0
2013-10-22 14:00:00,79.7,79.73,79.7,79.72,39600.0,61.1426,61.1656,61.1426,61.158,39600.0
2013-10-22 14:10:00,79.71,79.75,79.67,79.73,69200.0,61.1503,61.181,61.1196,61.1656,69200.0
2013-10-22 14:20:00,79.72,79.76,79.67,79.75,43000.0,61.158,61.1886,61.1196,61.181,43000.0
2013-10-22 14:30:00,79.75,79.99,79.73,79.97,96700.0,61.181,61.3651,61.1656,61.3497,96700.0
2013-10-22 14:40:00,79.98,80.33,79.98,80.23,92000.0,61.3574,61.6259,61.3574,61.5492,92000.0
2013-10-22 14:50:00,80.23,80.32,80.21,80.21,66600.0,61.5492,61.6183,61.5339,61.5339,66600.0
2013-10-22 15:00:00,80.21,80.4,80.19,80.39,54200.0,61.5339,61.6796,61.5185,61.672,54200.0
2013-10-22 15:10:00,80.4,80.44,80.2,80.21,86500.0,61.6796,61.7103,61.5262,61.5339,86500.0
2013-10-22 15:20:00,80.2,80.28,80.16,80.23,82900.0,61.5262,61.5876,61.4955,61.5492,82900.0
2013-10-22 15:30:00,80.22,80.42,80.18,80.34,160900.0,61.5415,61.695,61.5109,61.6336,160900.0
2013-10-22 15:40:00,80.35,80.41,80.1,80.17,221900.0,61.6413,61.6873,61.4495,61.5032,221900.0
2013-10-22 15:50:00,80.17,80.3,80.09,80.13,504100.0,61.5032,61.6029,61.4418,61.4725,504100.0
2013-10-23 09:30:00,79.59,79.64,79.01,79.04,171800.0,61.0582,61.0966,60.6133,60.6363,171800.0
2013-10-23 09:40:00,79.02,79.25,78.96,79.03,171600.0,60.6209,60.7974,60.5749,60.6286,171600.0
2013-10-23 09:50:00,79.04,79.06,78.85,78.93,122300.0,60.6363,60.6516,60.4905,60.5519,122300.0
2013-10-23 10:00:00,78.93,79.01,78.87,78.97,98400.0,60.5519,60.6133,60.5059,60.5826,98400.0
2013-10-23 10:10:00,78.98,79.01,78.6,78.6,134200.0,60.5903,60.6133,60.2987,60.2987,134200.0
2013-10-23 10:20:00,78.6,78.61,78.34,78.39,71800.0,60.2987,60.3064,60.0993,60.1376,71800.0
2013-10-23 10:30:00,78.38,78.72,78.38,78.72,46000.0,60.13,60.3908,60.13,60.3908,46000.0
2013-10-23 10:40:00,78.72,78.76,78.58,78.6,19100.0,60.3908,60.4215,60.2834,60.2987,19100.0
2013-10-23 10:50:00,78.59,78.67,78.44,78.67,52200.0,60.2911,60.3524,60.176,60.3524,52200.0
2013-10-23 11:00:00,78.69,78.76,78.62,78.7,40600.0,60.3678,60.4215,60.3141,60.3755,40600.0
2013-10-23 11:10:00,78.7,78.88,78.68,78.82,149400.0,60.3755,60.5135,60.3601,60.4675,149400.0
2013-10-23 11:20:00,78.81,79.03,78.79,79.01,34000.0,60.4598,60.6286,60.4445,60.6133,34000.0
2013-10-23 11:30:00,79.01,79.02,78.98,79.02,25800.0,60.6133,60.6209,60.5903,60.6209,25800.0
2013-10-23 11:40:00,79.02,79.07,78.97,78.98,36400.0,60.6209,60.6593,60.5826,60.5903,36400.0
2013-10-23 11:50:00,78.98,78.98,78.84,78.9,17400.0,60.5903,60.5903,60.4829,60.5289,17400.0
2013-10-23 12:00:00,78.9,78.97,78.82,78.89,18800.0,60.5289,60.5826,60.4675,60.5212,18800.0
2013-10-23 12:10:00,78.89,78.95,78.83,78.85,14900.0,60.5212,60.5672,60.4752,60.4905,14900.0
2013-10-23 12:20:00,78.85,78.88,78.75,78.83,14800.0,60.4905,60.5135,60.4138,60.4752,14800.0
2013-10-23 12:30:00,78.85,78.87,78.78,78.78,15400.0,60.4905,60.5059,60.4368,60.4368,15400.0
2013-10-23 12:40:00,78.78,78.78,78.64,78.67,30300.0,60.4368,60.4368,60.3294,60.3524,30300.0
2013-10-23 12:50:00,78.68,78.74,78.68,78.73,14400.0,60.3601,60.4061,60.3601,60.3985,14400.0
2013-10-23 13:00:00,78.74,78.83,78.73,78.79,17600.0,60.4061,60.4752,60.3985,60.4445,17600.0
2013-10-23 13:10:00,78.79,78.79,78.71,78.71,13500.0,60.4445,60.4445,60.3831,60.3831,13500.0
2013-10-23 13:20:00,78.73,78.73,78.62,78.64,19700.0,60.3985,60.3985,60.3141,60.3294,19700.0
2013-10-23 13:30:00,78.64,78.66,78.57,78.6,37100.0,60.3294,60.3448,60.2757,60.2987,37100.0
2013-10-23 13:40:00,78.6,78.6,78.54,78.58,29300.0,60.2987,60.2987,60.2527,60.2834,29300.0
2013-10-23 13:50:00,78.6,78.85,78.6,78.75,28600.0,60.2987,60.4905,60.2987,60.4138,28600.0
2013-10-23 14:00:00,78.75,78.87,78.68,78.84,33600.0,60.4138,60.5059,60.3601,60.4829,33600.0
2013-10-23 14:10:00,78.85,78.91,78.77,78.77,24600.0,60.4905,60.5366,60.4292,60.4292,24600.0
2013-10-23 14:20:00,78.78,78.89,78.77,78.88,34900.0,60.4368,60.5212,60.4292,60.5135,34900.0
2013-10-23 14:30:00,78.88,78.95,78.84,78.94,29200.0,60.5135,60.5672,60.4829,60.5596,29200.0
2013-10-23 14:40:00,78.93,79.02,78.92,78.98,21900.0,60.5519,60.6209,60.5442,60.5903,21900.0
2013-10-23 14:50:00,78.97,79.0,78.88,79.0,42400.0,60.5826,60.6056,60.5135,60.6056,42400.0
2013-10-23 15:00:00,79.0,79.05,78.98,79.03,40100.0,60.6056,60.644,60.5903,60.6286,40100.0
2013-10-23 15:10:00,79.03,79.04,78.95,78.98,64000.0,60.6286,60.6363,60.5672,60.5903,64000.0
2013-10-23 15:20:00,78.97,79.0,78.86,78.86,44700.0,60.5826,60.6056,60.4982,60.4982,44700.0
2013-10-23 15:30:00,78.86,79.03,78.86,78.97,45100.0,60.4982,60.6286,60.4982,60.5826,45100.0
2013-10-23 15:40:00,78.96,78.98,78.89,78.91,66900.0,60.5749,60.5903,60.5212,60.5366,66900.0
2013-10-23 15:50:00,78.91,79.04,78.88,79.02,161400.0,60.5366,60.6363,60.5135,60.6209,161400.0
2013-10-24 09:30:00,79.39,79.8,79.16,79.39,98400.0,60.9048,61.2193,60.7283,60.9048,98400.0
2013-10-24 09:40:00,79.28,79.63,79.27,79.55,35600.0,60.8204,61.0889,60.8127,61.0275,35600.0
2013-10-24 09:50:00,79.56,79.63,79.38,79.51,59300.0,61.0352,61.0889,60.8971,60.9969,59300.0
2013-10-24 10:00:00,79.51,79.69,79.46,79.46,40600.0,60.9969,61.1349,60.9585,60.9585,40600.0
2013-10-24 10:10:00,79.46,79.64,79.44,79.58,53700.0,60.9585,61.0966,60.9432,61.0506,53700.0
2013-10-24 10:20:00,79.6,79.62,79.51,79.56,35500.0,61.0659,61.0812,60.9969,61.0352,35500.0
2013-10-24 10:30:00,79.55,79.67,79.51,79.65,50800.0,61.0275,61.1196,60.9969,61.1043,50800.0
2013-10-24 10:40:00,79.65,79.75,79.63,79.72,23000.0,61.1043,61.181,61.0889,61.158,23000.0
2013-10-24 10:50:00,79.73,79.83,79.71,79.77,65500.0,61.1656,61.2423,61.1503,61.1963,65500.0
2013-10-24 11:00:00,79.76,79.84,79.71,79.75,25100.0,61.1886,61.25,61.1503,61.181,25100.0
2013-10-24 11:10:00,79.77,79.93,79.73,79.93,34300.0,61.1963,61.3191,61.1656,61.3191,34300.0
2013-10-24 11:20:00,79.9,80.0,79.82,79.95,40700.0,61.296,61.3728,61.2347,61.3344,40700.0
2013-10-24 11:30:00,79.94,80.08,79.9,80.08,42500.0,61.3267,61.4341,61.296,61.4341,42500.0
2013-10-24 11:40:00,80.07,80.14,80.03,80.13,37400.0,61.4265,61.4802,61.3958,61.4725,37400.0
2013-10-24 11:50:00,80.13,80.2,80.1,80.18,37900.0,61.4725,61.5262,61.4495,61.5109,37900.0
2013-10-24 12:00:00,80.17,80.18,80.1,80.16,47300.0,61.5032,61.5109,61.4495,61.4955,47300.0
2013-10-24 12:10:00,80.16,80.2,80.11,80.16,24400.0,61.4955,61.5262,61.4571,61.4955,24400.0
2013-10-24 12:20:00,80.14,80.22,80.14,80.16,17100.0,61.4802,61.5415,61.4802,61.4955,17100.0
2013-10-24 12:30:00,80.17,80.19,80.04,80.13,18200.0,61.5032,61.5185,61.4034,61.4725,18200.0
2013-10-24 12:40:00,80.12,80.12,79.96,79.98,22300.0,61.4648,61.4648,61.3421,61.3574,22300.0
2013-10-24 12:50:00,79.98,80.14,79.93,80.14,64000.0,61.3574,61.4802,61.3191,61.4802,64000.0
2013-10-24 13:00:00,80.14,80.17,80.05,80.06,21000.0,61.4802,61.5032,61.4111,61.4188,21000.0
2013-10-24 13:10:00,80.05,80.06,79.99,80.05,30800.0,61.4111,61.4188,61.3651,61.4111,30800.0
2013-10-24 13:20:00,80.05,80.12,80.04,80.06,52200.0,61.4111,61.4648,61.4034,61.4188,52200.0
2013-10-24 13:30:00,80.06,80.14,80.0,80.02,21700.0,61.4188,61.4802,61.3728,61.3881,21700.0
2013-10-24 13:40:00,80.02,80.15,79.97,80.13,68900.0,61.3881,61.4878,61.3497,61.4725,68900.0
2013-10-24 13:50:00,80.13,80.21,80.12,80.2,22400.0,61.4725,61.5339,61.4648,61.5262,22400.0
2013-10-24 14:00:00,80.19,80.2,80.09,80.17,30700.0,61.5185,61.5262,61.4418,61.5032,30700.0
2013-10-24 14:10:00,80.18,80.27,80.17,80.26,25700.0,61.5109,61.5799,61.5032,61.5722,25700.0
2013-10-24 14:20:00,80.26,80.32,80.21,80.21,69300.0,61.5722,61.6183,61.5339,61.5339,69300.0
2013-10-24 14:30:00,80.21,80.23,80.13,80.19,86700.0,61.5339,61.5492,61.4725,61.5185,86700.0
2013-10-24 14:40:00,80.19,80.21,80.16,80.19,38500.0,61.5185,61.5339,61.4955,61.5185,38500.0
2013-10-24 14:50:00,80.19,80.26,80.18,80.21,22600.0,61.5185,61.5722,61.5109,61.5339,22600.0
2013-10-24 15:00:00,80.2,80.3,80.19,80.25,27200.0,61.5262,61.6029,61.5185,61.5646,27200.0
2013-10-24 15:10:00,80.24,80.41,80.24,80.4,66000.0,61.5569,61.6873,61.5569,61.6796,66000.0
2013-10-24 15:20:00,80.41,80.44,80.37,80.42,42200.0,61.6873,61.7103,61.6566,61.695,42200.0
2013-10-24 15:30:00,80.42,80.43,80.37,80.41,54800.0,61.695,61.7026,61.6566,61.6873,54800.0
2013-10-24 15:40:00,80.43,80.46,80.38,80.43,83300.0,61.7026,61.7257,61.6643,61.7026,83300.0
2013-10-24 15:50:00,80.44,80.56,80.4,80.4,231400.0,61.7103,61.8024,61.6796,61.6796,231400.0
2013-10-25 09:30:00,80.3,80.34,79.82,80.29,154200.0,61.6029,61.6336,61.2347,61.5952,154200.0
2013-10-25 09:40:00,80.28,80.32,79.71,79.85,68200.0,61.5876,61.6183,61.1503,61.2577,68200.0
2013-10-25 09:50:00,79.88,80.02,79.74,79.97,59400.0,61.2807,61.3881,61.1733,61.3497,59400.0
2013-10-25 10:00:00,80.0,80.13,79.93,79.97,68900.0,61.3728,61.4725,61.3191,61.3497,68900.0
2013-10-25 10:10:00,79.94,80.12,79.88,80.03,41700.0,61.3267,61.4648,61.2807,61.3958,41700.0
2013-10-25 10:20:00,80.02,80.04,79.92,79.98,48000.0,61.3881,61.4034,61.3114,61.3574,48000.0
2013-10-25 10:30:00,79.98,80.04,79.88,79.89,88900.0,61.3574,61.4034,61.2807,61.2884,88900.0
2013-10-25 10:40:00,79.88,80.0,79.84,79.92,84600.0,61.2807,61.3728,61.25,61.3114,84600.0
2013-10-25 10:50:00,79.91,80.19,79.91,80.17,38400.0,61.3037,61.5185,61.3037,61.5032,38400.0
2013-10-25 11:00:00,80.16,80.31,80.13,80.17,40800.0,61.4955,61.6106,61.4725,61.5032,40800.0
2013-10-25 11:10:00,80.19,80.29,80.14,80.23,31500.0,61.5185,61.5952,61.4802,61.5492,31500.0
2013-10-25 11:20:00,80.22,80.44,80.22,80.44,30600.0,61.5415,61.7103,61.5415,61.7103,30600.0
2013-10-25 11:30:00,80.44,80.48,80.39,80.41,31000.0,61.7103,61.741,61.672,61.6873,31000.0
2013-10-25 11:40:00,80.42,80.43,80.34,80.38,28900.0,61.695,61.7026,61.6336,61.6643,28900.0
2013-10-25 11:50:00,80.38,80.43,80.33,80.41,20400.0,61.6643,61.7026,61.6259,61.6873,20400.0
2013-10-25 12:00:00,80.42,80.42,80.32,80.39,19400.0,61.695,61.695,61.6183,61.672,19400.0
2013-10-25 12:10:00,80.38,80.39,80.2,80.34,25800.0,61.6643,61.672,61.5262,61.6336,25800.0
2013-10-25 12:20:00,80.34,80.35,80.22,80.23,134200.0,61.6336,61.6413,61.5415,61.5492,134200.0
2013-10-25 12:30:00,80.23,80.38,80.21,80.33,46300.0,61.5492,61.6643,61.5339,61.6259,46300.0
2013-10-25 12:40:00,80.33,80.38,80.33,80.38,17500.0,61.6259,61.6643,61.6259,61.6643,17500.0
2013-10-25 12:50:00,80.38,80.41,80.3,80.4,16100.0,61.6643,61.6873,61.6029,61.6796,16100.0
2013-10-25 13:00:00,80.4,80.41,80.34,80.36,13200.0,61.6796,61.6873,61.6336,61.6489,13200.0
2013-10-25 13:10:00,80.37,80.42,80.34,80.39,14400.0,61.6566,61.695,61.6336,61.672,14400.0
2013-10-25 13:20:00,80.38,80.39,80.32,80.38,21800.0,61.6643,61.672,61.6183,61.6643,21800.0
2013-10-25 13:30:00,80.38,80.49,80.36,80.48,25000.0,61.6643,61.7487,61.6489,61.741,25000.0
2013-10-25 13:40:00,80.47,80.48,80.38,80.38,22400.0,61.7333,61.741,61.6643,61.6643,22400.0
2013-10-25 13:50:00,80.39,80.47,80.39,80.43,17800.0,61.672,61.7333,61.672,61.7026,17800.0
2013-10-25 14:00:00,80.43,80.59,80.38,80.57,34300.0,61.7026,61.8254,61.6643,61.81,34300.0
2013-10-25 14:10:00,80.57,80.59,80.5,80.59,21100.0,61.81,61.8254,61.7563,61.8254,21100.0
2013-10-25 14:20:00,80.59,80.63,80.54,80.57,26000.0,61.8254,61.8561,61.787,61.81,26000.0
2013-10-25 14:30:00,80.57,80.58,80.47,80.55,25400.0,61.81,61.8177,61.7333,61.7947,25400.0
2013-10-25 14:40:00,80.55,80.58,80.52,80.56,16100.0,61.7947,61.8177,61.7717,61.8024,16100.0
2013-10-25 14:50:00,80.57,80.63,80.56,80.63,29600.0,61.81,61.8561,61.8024,61.8561,29600.0
2013-10-25 15:00:00,80.63,80.65,80.46,80.47,34200.0,61.8561,61.8714,61.7257,61.7333,34200.0
2013-10-25 15:10:00,80.47,80.66,80.47,80.63,37800.0,61.7333,61.8791,61.7333,61.8561,37800.0
2013-10-25 15:20:00,80.64,80.65,80.53,80.57,37700.0,61.8637,61.8714,61.7794,61.81,37700.0
2013-10-25 15:30:00,80.56,80.61,80.54,80.55,42900.0,61.8024,61.8407,61.787,61.7947,42900.0
2013-10-25 15:40:00,80.55,80.83,80.52,80.8,129800.0,61.7947,62.0095,61.7717,61.9865,129800.0
2013-10-25 15:50:00,80.8,80.87,80.71,80.82,314800.0,61.9865,62.0402,61.9174,62.0018,314800.0
2013-10-28 09:30:00,80.94,80.96,80.4,80.63,70200.0,62.0939,62.1092,61.6796,61.8561,70200.0
2013-10-28 09:40:00,80.61,80.62,80.3,80.49,35800.0,61.8407,61.8484,61.6029,61.7487,35800.0
2013-10-28 09:50:00,80.48,80.65,80.39,80.62,76800.0,61.741,61.8714,61.672,61.8484,76800.0
2013-10-28 10:00:00,80.61,80.67,80.53,80.56,56600.0,61.8407,61.8868,61.7794,61.8024,56600.0
2013-10-28 10:10:00,80.56,80.59,80.43,80.44,52100.0,61.8024,61.8254,61.7026,61.7103,52100.0
2013-10-28 10:20:00,80.44,80.44,80.21,80.21,29000.0,61.7103,61.7103,61.5339,61.5339,29000.0
2013-10-28 10:30:00,80.23,80.27,79.95,79.96,44700.0,61.5492,61.5799,61.3344,61.3421,44700.0
2013-10-28 10:40:00,79.96,80.1,79.94,80.0,63200.0,61.3421,61.4495,61.3267,61.3728,63200.0
2013-10-28 10:50:00,80.0,80.11,79.9,80.09,122100.0,61.3728,61.4571,61.296,61.4418,122100.0
2013-10-28 11:00:00,80.07,80.15,80.01,80.09,22800.0,61.4265,61.4878,61.3804,61.4418,22800.0
2013-10-28 11:10:00,80.1,80.1,79.98,79.98,33400.0,61.4495,61.4495,61.3574,61.3574,33400.0
2013-10-28 11:20:00,79.97,79.99,79.91,79.99,22900.0,61.3497,61.3651,61.3037,61.3651,22900.0
2013-10-28 11:30:00,79.98,80.11,79.94,80.11,24700.0,61.3574,61.4571,61.3267,61.4571,24700.0
2013-10-28 11:40:00,80.12,80.18,80.06,80.18,26800.0,61.4648,61.5109,61.4188,61.5109,26800.0
2013-10-28 11:50:00,80.17,80.26,80.16,80.22,63100.0,61.5032,61.5722,61.4955,61.5415,63100.0
2013-10-28 12:00:00,80.23,80.24,80.19,80.22,29800.0,61.5492,61.5569,61.5185,61.5415,29800.0
2013-10-28 12:10:00,80.22,80.25,80.17,80.22,71200.0,61.5415,61.5646,61.5032,61.5415,71200.0
2013-10-28 12:20:00,80.22,80.24,80.18,80.22,18400.0,61.5415,61.5569,61.5109,61.5415,18400.0
2013-10-28 12:30:00,80.23,80.25,80.17,80.23,8300.0,61.5492,61.5646,61.5032,61.5492,8300.0
2013-10-28 12:40:00,80.22,80.37,80.22,80.37,16600.0,61.5415,61.6566,61.5415,61.6566,16600.0
2013-10-28 12:50:00,80.38,80.44,80.36,80.38,22300.0,61.6643,61.7103,61.6489,61.6643,22300.0
2013-10-28 13:00:00,80.39,80.44,80.36,80.41,11100.0,61.672,61.7103,61.6489,61.6873,11100.0
2013-10-28 13:10:00,80.41,80.44,80.36,80.41,20900.0,61.6873,61.7103,61.6489,61.6873,20900.0
2013-10-28 13:20:00,80.42,80.42,80.35,80.37,20200.0,61.695,61.695,61.6413,61.6566,20200.0
2013-10-28 13:30:00,80.37,80.39,80.33,80.35,18100.0,61.6566,61.672,61.6259,61.6413,18100.0
2013-10-28 13:40:00,80.35,80.39,80.31,80.31,15300.0,61.6413,61.672,61.6106,61.6106,15300.0
2013-10-28 13:50:00,80.32,80.36,80.26,80.28,26300.0,61.6183,61.6489,61.5722,61.5876,26300.0
2013-10-28 14:00:00,80.27,80.45,80.27,80.45,18300.0,61.5799,61.718,61.5799,61.718,18300.0
2013-10-28 14:10:00,80.45,80.45,80.37,80.44,20400.0,61.718,61.718,61.6566,61.7103,20400.0
2013-10-28 14:20:00,80.43,80.57,80.43,80.53,32200.0,61.7026,61.81,61.7026,61.7794,32200.0
2013-10-28 14:30:00,80.52,80.6,80.5,80.56,37100.0,61.7717,61.8331,61.7563,61.8024,37100.0
2013-10-28 14:40:00,80.57,80.64,80.57,80.64,21900.0,61.81,61.8637,61.81,61.8637,21900.0
2013-10-28 14:50:00,80.63,80.64,80.48,80.52,42500.0,61.8561,61.8637,61.741,61.7717,42500.0
2013-10-28 15:00:00,80.51,80.52,80.34,80.35,55100.0,61.764,61.7717,61.6336,61.6413,55100.0
2013-10-28 15:10:00,80.36,80.38,80.3,80.33,50900.0,61.6489,61.6643,61.6029,61.6259,50900.0
2013-10-28 15:20:00,80.35,80.37,80.3,80.34,34600.0,61.6413,61.6566,61.6029,61.6336,34600.0
2013-10-28 15:30:00,80.32,80.33,80.21,80.27,59800.0,61.6183,61.6259,61.5339,61.5799,59800.0
2013-10-28 15:40:00,80.26,80.29,80.17,80.26,107600.0,61.5722,61.5952,61.5032,61.5722,107600.0
2013-10-28 15:50:00,80.27,80.39,80.23,80.33,326400.0,61.5799,61.672,61.5492,61.6259,326400.0
2013-10-29 09:30:00,80.26,80.52,79.91,80.02,91100.0,61.5722,61.7717,61.3037,61.3881,91100.0
2013-10-29 09:40:00,80.03,80.04,79.69,79.77,61100.0,61.3958,61.4034,61.1349,61.1963,61100.0
2013-10-29 09:50:00,79.71,79.9,79.71,79.77,42200.0,61.1503,61.296,61.1503,61.1963,42200.0
2013-10-29 10:00:00,79.74,79.93,79.68,79.81,29300.0,61.1733,61.3191,61.1273,61.227,29300.0
2013-10-29 10:10:00,79.81,79.9,79.67,79.73,48200.0,61.227,61.296,61.1196,61.1656,48200.0
2013-10-29 10:20:00,79.73,79.95,79.73,79.93,51300.0,61.1656,61.3344,61.1656,61.3191,51300.0
2013-10-29 10:30:00,79.93,80.01,79.92,79.98,39300.0,61.3191,61.3804,61.3114,61.3574,39300.0
2013-10-29 10:40:00,79.98,80.0,79.85,79.9,33000.0,61.3574,61.3728,61.2577,61.296,33000.0
2013-10-29 10:50:00,79.9,79.99,79.86,79.89,36000.0,61.296,61.3651,61.2654,61.2884,36000.0
2013-10-29 11:00:00,79.9,79.99,79.87,79.96,31600.0,61.296,61.3651,61.273,61.3421,31600.0
2013-10-29 11:10:00,79.94,80.03,79.93,80.03,35300.0,61.3267,61.3958,61.3191,61.3958,35300.0
2013-10-29 11:20:00,80.01,80.12,80.0,80.11,23100.0,61.3804,61.4648,61.3728,61.4571,23100.0
2013-10-29 11:30:00,80.08,80.11,80.02,80.03,12800.0,61.4341,61.4571,61.3881,61.3958,12800.0
2013-10-29 11:40:00,80.03,80.06,79.93,79.93,33100.0,61.3958,61.4188,61.3191,61.3191,33100.0
2013-10-29 11:50:00,79.96,79.99,79.9,79.91,15400.0,61.3421,61.3651,61.296,61.3037,15400.0
2013-10-29 12:00:00,79.91,79.94,79.88,79.92,29300.0,61.3037,61.3267,61.2807,61.3114,29300.0
2013-10-29 12:10:00,79.93,79.97,79.9,79.93,91100.0,61.3191,61.3497,61.296,61.3191,91100.0
2013-10-29 12:20:00,79.93,79.96,79.9,79.93,14900.0,61.3191,61.3421,61.296,61.3191,14900.0
2013-10-29 12:30:00,79.94,79.96,79.86,79.88,20900.0,61.3267,61.3421,61.2654,61.2807,20900.0
2013-10-29 12:40:00,79.88,79.91,79.81,79.84,21100.0,61.2807,61.3037,61.227,61.25,21100.0
2013-10-29 12:50:00,79.84,79.85,79.74,79.75,30600.0,61.25,61.2577,61.1733,61.181,30600.0
2013-10-29 13:00:00,79.75,79.81,79.71,79.8,59500.0,61.181,61.227,61.1503,61.2193,59500.0
2013-10-29 13:10:00,79.8,79.84,79.78,79.78,33300.0,61.2193,61.25,61.204,61.204,33300.0
2013-10-29 13:20:00,79.79,79.82,79.76,79.76,30000.0,61.2117,61.2347,61.1886,61.1886,30000.0
2013-10-29 13:30:00,79.77,79.84,79.76,79.83,26300.0,61.1963,61.25,61.1886,61.2423,26300.0
2013-10-29 13:40:00,79.84,79.87,79.78,79.79,32400.0,61.25,61.273,61.204,61.2117,32400.0
2013-10-29 13:50:00,79.78,79.81,79.75,79.8,14800.0,61.204,61.227,61.181,61.2193,14800.0
2013-10-29 14:00:00,79.8,79.91,79.79,79.87,34200.0,61.2193,61.3037,61.2117,61.273,34200.0
2013-10-29 14:10:00,79.88,79.88,79.82,79.87,21600.0,61.2807,61.2807,61.2347,61.273,21600.0
2013-10-29 14:20:00,79.86,79.87,79.8,79.85,35000.0,61.2654,61.273,61.2193,61.2577,35000.0
2013-10-29 14:30:00,79.86,79.93,79.86,79.88,26400.0,61.2654,61.3191,61.2654,61.2807,26400.0
2013-10-29 14:40:00,79.89,79.93,79.82,79.89,34100.0,61.2884,61.3191,61.2347,61.2884,34100.0
2013-10-29 14:50:00,79.89,79.92,79.85,79.92,29400.0,61.2884,61.3114,61.2577,61.3114,29400.0
2013-10-29 15:00:00,79.93,79.94,79.83,79.93,57400.0,61.3191,61.3267,61.2423,61.3191,57400.0
2013-10-29 15:10:00,79.94,79.94,79.89,79.9,124400.0,61.3267,61.3267,61.2884,61.296,124400.0
2013-10-29 15:20:00,79.9,79.98,79.89,79.96,44800.0,61.296,61.3574,61.2884,61.3421,44800.0
2013-10-29 15:30:00,79.97,80.06,79.91,80.06,56300.0,61.3497,61.4188,61.3037,61.4188,56300.0
2013-10-29 15:40:00,80.06,80.21,80.03,80.11,89400.0,61.4188,61.5339,61.3958,61.4571,89400.0
2013-10-29 15:50:00,80.12,80.38,80.11,80.29,161600.0,61.4648,61.6643,61.4571,61.5952,161600.0
2013-10-30 09:30:00,79.05,80.5,78.75,79.44,358500.0,60.644,61.7563,60.4138,60.9432,358500.0
2013-10-30 09:40:00,79.42,79.9,79.05,79.87,148300.0,60.9278,61.296,60.644,61.273,148300.0
2013-10-30 09:50:00,79.77,80.46,79.39,79.98,187900.0,61.1963,61.7257,60.9048,61.3574,187900.0
2013-10-30 10:00:00,79.98,80.9,79.96,80.55,92200.0,61.3574,62.0632,61.3421,61.7947,92200.0
2013-10-30 10:10:00,80.56,81.36,80.35,80.5,182400.0,61.8024,62.4161,61.6413,61.7563,182400.0
2013-10-30 10:20:00,80.48,80.84,80.45,80.6,29100.0,61.741,62.0172,61.718,61.8331,29100.0
2013-10-30 10:30:00,80.59,80.8,80.48,80.52,43300.0,61.8254,61.9865,61.741,61.7717,43300.0
2013-10-30 10:40:00,80.5,80.59,80.27,80.28,58400.0,61.7563,61.8254,61.5799,61.5876,58400.0
2013-10-30 10:50:00,80.29,80.42,79.96,80.29,83900.0,61.5952,61.695,61.3421,61.5952,83900.0
2013-10-30 11:00:00,80.31,80.43,80.23,80.32,59400.0,61.6106,61.7026,61.5492,61.6183,59400.0
2013-10-30 11:10:00,80.35,80.43,80.24,80.3,74400.0,61.6413,61.7026,61.5569,61.6029,74400.0
2013-10-30 11:20:00,80.3,80.8,80.3,80.64,90700.0,61.6029,61.9865,61.6029,61.8637,90700.0
2013-10-30 11:30:00,80.7,80.72,80.49,80.63,105600.0,61.9098,61.9251,61.7487,61.8561,105600.0
2013-10-30 11:40:00,80.62,80.65,80.44,80.53,43100.0,61.8484,61.8714,61.7103,61.7794,43100.0
2013-10-30 11:50:00,80.53,80.61,80.45,80.6,54900.0,61.7794,61.8407,61.718,61.8331,54900.0
2013-10-30 12:00:00,80.6,80.73,80.55,80.7,32100.0,61.8331,61.9328,61.7947,61.9098,32100.0
2013-10-30 12:10:00,80.7,80.72,80.55,80.68,49600.0,61.9098,61.9251,61.7947,61.8944,49600.0
2013-10-30 12:20:00,80.69,80.69,80.57,80.69,33500.0,61.9021,61.9021,61.81,61.9021,33500.0
2013-10-30 12:30:00,80.7,80.86,80.69,80.86,39900.0,61.9098,62.0325,61.9021,62.0325,39900.0
2013-10-30 12:40:00,80.84,80.95,80.74,80.77,53300.0,62.0172,62.1016,61.9405,61.9635,53300.0
2013-10-30 12:50:00,80.76,80.77,80.59,80.64,43700.0,61.9558,61.9635,61.8254,61.8637,43700.0
2013-10-30 13:00:00,80.64,80.73,80.54,80.66,43400.0,61.8637,61.9328,61.787,61.8791,43400.0
2013-10-30 13:10:00,80.66,80.74,80.52,80.71,53200.0,61.8791,61.9405,61.7717,61.9174,53200.0
2013-10-30 13:20:00,80.73,80.78,80.69,80.74,31500.0,61.9328,61.9711,61.9021,61.9405,31500.0
2013-10-30 13:30:00,80.72,80.8,80.69,80.76,30100.0,61.9251,61.9865,61.9021,61.9558,30100.0
2013-10-30 13:40:00,80.77,80.9,80.77,80.84,31500.0,61.9635,62.0632,61.9635,62.0172,31500.0
2013-10-30 13:50:00,80.83,80.94,80.79,80.86,71400.0,62.0095,62.0939,61.9788,62.0325,71400.0
2013-10-30 14:00:00,80.87,81.32,80.87,80.94,187100.0,62.0402,62.3854,62.0402,62.0939,187100.0
2013-10-30 14:10:00,80.85,81.05,80.56,80.66,62600.0,62.0248,62.1783,61.8024,61.8791,62600.0
2013-10-30 14:20:00,80.72,80.83,80.34,80.51,84900.0,61.9251,62.0095,61.6336,61.764,84900.0
2013-10-30 14:30:00,80.52,80.7,80.44,80.7,69500.0,61.7717,61.9098,61.7103,61.9098,69500.0
2013-10-30 14:40:00,80.69,80.81,80.54,80.75,52500.0,61.9021,61.9942,61.787,61.9481,52500.0
2013-10-30 14:50:00,80.74,80.91,80.6,80.85,41600.0,61.9405,62.0709,61.8331,62.0248,41600.0
2013-10-30 15:00:00,80.8,80.96,80.69,80.95,68300.0,61.9865,62.1092,61.9021,62.1016,68300.0
2013-10-30 15:10:00,80.94,81.03,80.86,80.95,114800.0,62.0939,62.1629,62.0325,62.1016,114800.0
2013-10-30 15:20:00,80.94,80.95,80.69,80.81,86700.0,62.0939,62.1016,61.9021,61.9942,86700.0
2013-10-30 15:30:00,80.82,80.88,80.69,80.8,87300.0,62.0018,62.0479,61.9021,61.9865,87300.0
2013-10-30 15:40:00,80.81,80.95,80.67,80.87,115800.0,61.9942,62.1016,61.8868,62.0402,115800.0
2013-10-30 15:50:00,80.87,80.88,80.58,80.69,165700.0,62.0402,62.0479,61.8177,61.9021,165700.0
2013-10-31 09:30:00,80.25,80.96,80.25,80.44,86200.0,61.5646,62.1092,61.5646,61.7103,86200.0
2013-10-31 09:40:00,80.45,80.65,80.01,80.09,53500.0,61.718,61.8714,61.3804,61.4418,53500.0
2013-10-31 09:50:00,80.07,80.23,79.47,79.77,139000.0,61.4265,61.5492,60.9662,61.1963,139000.0
2013-10-31 10:00:00,79.76,80.06,79.74,79.89,77500.0,61.1886,61.4188,61.1733,61.2884,77500.0
2013-10-31 10:10:00,79.95,80.05,79.69,79.73,81800.0,61.3344,61.4111,61.1349,61.1656,81800.0
2013-10-31 10:20:00,79.73,79.75,79.29,79.31,124700.0,61.1656,61.181,60.8281,60.8434,124700.0
2013-10-31 10:30:00,79.32,79.66,79.32,79.6,99000.0,60.8511,61.1119,60.8511,61.0659,99000.0
2013-10-31 10:40:00,79.62,79.72,79.47,79.58,49400.0,61.0812,61.158,60.9662,61.0506,49400.0
2013-10-31 10:50:00,79.55,79.58,79.25,79.38,76400.0,61.0275,61.0506,60.7974,60.8971,76400.0
2013-10-31 11:00:00,79.38,79.81,79.38,79.65,230600.0,60.8971,61.227,60.8971,61.1043,230600.0
2013-10-31 11:10:00,79.61,79.62,79.45,79.55,38500.0,61.0736,61.0812,60.9508,61.0275,38500.0
2013-10-31 11:20:00,79.54,79.61,79.44,79.48,37000.0,61.0199,61.0736,60.9432,60.9738,37000.0
2013-10-31 11:30:00,79.49,79.52,79.28,79.39,46300.0,60.9815,61.0045,60.8204,60.9048,46300.0
2013-10-31 11:40:00,79.38,79.47,79.26,79.47,25200.0,60.8971,60.9662,60.8051,60.9662,25200.0
2013-10-31 11:50:00,79.45,79.45,79.13,79.19,44800.0,60.9508,60.9508,60.7053,60.7514,44800.0
2013-10-31 12:00:00,79.19,79.24,79.13,79.14,41300.0,60.7514,60.7897,60.7053,60.713,41300.0
2013-10-31 12:10:00,79.15,79.28,79.15,79.28,47400.0,60.7207,60.8204,60.7207,60.8204,47400.0
2013-10-31 12:20:00,79.28,79.29,79.15,79.18,30000.0,60.8204,60.8281,60.7207,60.7437,30000.0
2013-10-31 12:30:00,79.18,79.41,79.17,79.39,32200.0,60.7437,60.9201,60.736,60.9048,32200.0
2013-10-31 12:40:00,79.39,79.46,79.39,79.44,69100.0,60.9048,60.9585,60.9048,60.9432,69100.0
2013-10-31 12:50:00,79.44,79.52,79.42,79.45,44600.0,60.9432,61.0045,60.9278,60.9508,44600.0
2013-10-31 13:00:00,79.45,79.46,79.43,79.45,22800.0,60.9508,60.9585,60.9355,60.9508,22800.0
2013-10-31 13:10:00,79.44,79.55,79.44,79.55,38200.0,60.9432,61.0275,60.9432,61.0275,38200.0
2013-10-31 13:20:00,79.55,79.55,79.42,79.49,34100.0,61.0275,61.0275,60.9278,60.9815,34100.0
2013-10-31 13:30:00,79.49,79.55,79.4,79.46,34800.0,60.9815,61.0275,60.9125,60.9585,34800.0
2013-10-31 13:40:00,79.47,79.56,79.47,79.55,31900.0,60.9662,61.0352,60.9662,61.0275,31900.0
2013-10-31 13:50:00,79.54,79.55,79.38,79.49,49200.0,61.0199,61.0275,60.8971,60.9815,49200.0
2013-10-31 14:00:00,79.49,79.49,79.35,79.42,72400.0,60.9815,60.9815,60.8741,60.9278,72400.0
2013-10-31 14:10:00,79.42,79.55,79.42,79.53,68500.0,60.9278,61.0275,60.9278,61.0122,68500.0
2013-10-31 14:20:00,79.54,79.72,79.52,79.72,136500.0,61.0199,61.158,61.0045,61.158,136500.0
2013-10-31 14:30:00,79.72,79.82,79.71,79.73,55300.0,61.158,61.2347,61.1503,61.1656,55300.0
2013-10-31 14:40:00,79.73,79.74,79.64,79.68,60900.0,61.1656,61.1733,61.0966,61.1273,60900.0
2013-10-31 14:50:00,79.67,79.72,79.5,79.54,142700.0,61.1196,61.158,60.9892,61.0199,142700.0
2013-10-31 15:00:00,79.55,79.55,79.39,79.5,113100.0,61.0275,61.0275,60.9048,60.9892,113100.0
2013-10-31 15:10:00,79.48,79.58,79.38,79.39,64100.0,60.9738,61.0506,60.8971,60.9048,64100.0
2013-10-31 15:20:00,79.4,79.45,79.33,79.42,99700.0,60.9125,60.9508,60.8588,60.9278,99700.0
2013-10-31 15:30:00,79.42,79.54,79.36,79.44,131900.0,60.9278,61.0199,60.8818,60.9432,131900.0
2013-10-31 15:40:00,79.43,79.44,79.25,79.34,162600.0,60.9355,60.9432,60.7974,60.8664,162600.0
2013-10-31 15:50:00,79.34,79.49,79.32,79.34,339000.0,60.8664,60.9815,60.8511,60.8664,339000.0
2013-11-01 09:30:00,79.45,79.67,79.38,79.66,105600.0,60.9508,61.1196,60.8971,61.1119,105600.0
2013-11-01 09:40:00,79.65,80.43,79.63,80.32,155700.0,61.1043,61.7026,61.0889,61.6183,155700.0
2013-11-01 09:50:00,80.3,80.37,79.75,79.89,57200.0,61.6029,61.6566,61.181,61.2884,57200.0
2013-11-01 10:00:00,79.86,80.01,79.69,79.93,41000.0,61.2654,61.3804,61.1349,61.3191,41000.0
2013-11-01 10:10:00,79.93,79.95,79.48,79.53,35000.0,61.3191,61.3344,60.9738,61.0122,35000.0
2013-11-01 10:20:00,79.51,79.57,79.47,79.51,29400.0,60.9969,61.0429,60.9662,60.9969,29400.0
2013-11-01 10:30:00,79.5,79.53,79.21,79.29,39300.0,60.9892,61.0122,60.7667,60.8281,39300.0
2013-11-01 10:40:00,79.29,79.3,79.12,79.18,79200.0,60.8281,60.8358,60.6977,60.7437,79200.0
2013-11-01 10:50:00,79.2,79.34,79.12,79.34,76400.0,60.759,60.8664,60.6977,60.8664,76400.0
2013-11-01 11:00:00,79.34,79.34,79.14,79.19,54300.0,60.8664,60.8664,60.713,60.7514,54300.0
2013-11-01 11:10:00,79.18,79.28,79.09,79.16,43600.0,60.7437,60.8204,60.6746,60.7283,43600.0
2013-11-01 11:20:00,79.17,79.18,79.06,79.08,41800.0,60.736,60.7437,60.6516,60.667,41800.0
2013-11-01 11:30:00,79.06,79.14,79.0,79.0,64100.0,60.6516,60.713,60.6056,60.6056,64100.0
2013-11-01 11:40:00,79.01,79.08,79.0,79.05,35600.0,60.6133,60.667,60.6056,60.644,35600.0
2013-11-01 11:50:00,79.04,79.06,78.92,78.93,49200.0,60.6363,60.6516,60.5442,60.5519,49200.0
2013-11-01 12:00:00,78.92,78.97,78.83,78.89,62400.0,60.5442,60.5826,60.4752,60.5212,62400.0
2013-11-01 12:10:00,78.89,78.94,78.68,78.68,63700.0,60.5212,60.5596,60.3601,60.3601,63700.0
2013-11-01 12:20:00,78.69,78.72,78.61,78.7,28900.0,60.3678,60.3908,60.3064,60.3755,28900.0
2013-11-01 12:30:00,78.7,78.83,78.69,78.77,96800.0,60.3755,60.4752,60.3678,60.4292,96800.0
2013-11-01 12:40:00,78.78,78.81,78.71,78.73,70500.0,60.4368,60.4598,60.3831,60.3985,70500.0
2013-11-01 12:50:00,78.73,78.84,78.71,78.81,60400.0,60.3985,60.4829,60.3831,60.4598,60400.0
2013-11-01 13:00:00,78.81,78.99,78.79,78.99,93400.0,60.4598,60.5979,60.4445,60.5979,93400.0
2013-11-01 13:10:00,78.99,79.0,78.92,78.94,57000.0,60.5979,60.6056,60.5442,60.5596,57000.0
2013-11-01 13:20:00,78.94,79.02,78.92,79.02,47700.0,60.5596,60.6209,60.5442,60.6209,47700.0
2013-11-01 13:30:00,79.02,79.31,79.02,79.3,24400.0,60.6209,60.8434,60.6209,60.8358,24400.0
2013-11-01 13:40:00,79.29,79.3,79.13,79.21,43600.0,60.8281,60.8358,60.7053,60.7667,43600.0
2013-11-01 13:50:00,79.21,79.26,79.16,79.16,34200.0,60.7667,60.8051,60.7283,60.7283,34200.0
2013-11-01 14:00:00,79.15,79.26,79.15,79.17,35000.0,60.7207,60.8051,60.7207,60.736,35000.0
2013-11-01 14:10:00,79.16,79.16,78.97,79.01,43400.0,60.7283,60.7283,60.5826,60.6133,43400.0
2013-11-01 14:20:00,79.01,79.02,78.93,78.93,45200.0,60.6133,60.6209,60.5519,60.5519,45200.0
2013-11-01 14:30:00,78.93,78.94,78.82,78.82,38700.0,60.5519,60.5596,60.4675,60.4675,38700.0
2013-11-01 14:40:00,78.81,79.05,78.8,79.04,68100.0,60.4598,60.644,60.4522,60.6363,68100.0
2013-11-01 14:50:00,79.03,79.08,78.99,79.06,58100.0,60.6286,60.667,60.5979,60.6516,58100.0
2013-11-01 15:00:00,79.05,79.09,79.0,79.01,88600.0,60.644,60.6746,60.6056,60.6133,88600.0
2013-11-01 15:10:00,79.01,79.05,79.0,79.01,48000.0,60.6133,60.644,60.6056,60.6133,48000.0
2013-11-01 15:20:00,79.01,79.09,78.99,79.08,47900.0,60.6133,60.6746,60.5979,60.667,47900.0
2013-11-01 15:30:00,79.09,79.22,79.08,79.11,51400.0,60.6746,60.7744,60.667,60.69,51400.0
2013-11-01 15:40:00,79.11,79.31,79.09,79.17,101600.0,60.69,60.8434,60.6746,60.736,101600.0
2013-11-01 15:50:00,79.18,79.54,79.17,79.39,281000.0,60.7437,61.0199,60.736,60.9048,281000.0
2013-11-04 09:30:00,79.42,79.71,79.19,79.26,90000.0,60.9278,61.1503,60.7514,60.8051,90000.0
2013-11-04 09:40:00,79.3,79.39,79.1,79.26,51700.0,60.8358,60.9048,60.6823,60.8051,51700.0
2013-11-04 09:50:00,79.2,79.23,79.04,79.11,45800.0,60.759,60.782,60.6363,60.69,45800.0
2013-11-04 10:00:00,79.13,79.18,78.91,78.99,71000.0,60.7053,60.7437,60.5366,60.5979,71000.0
2013-11-04 10:10:00,78.96,79.03,78.92,79.0,33700.0,60.5749,60.6286,60.5442,60.6056,33700.0
2013-11-04 10:20:00,78.97,79.03,78.96,79.0,28500.0,60.5826,60.6286,60.5749,60.6056,28500.0
2013-11-04 10:30:00,79.0,79.0,78.88,79.0,36200.0,60.6056,60.6056,60.5135,60.6056,36200.0
2013-11-04 10:40:00,78.99,79.04,78.98,79.03,31700.0,60.5979,60.6363,60.5903,60.6286,31700.0
2013-11-04 10:50:00,79.01,79.06,78.91,78.91,44200.0,60.6133,60.6516,60.5366,60.5366,44200.0
2013-11-04 11:00:00,78.92,78.92,78.77,78.84,44000.0,60.5442,60.5442,60.4292,60.4829,44000.0
2013-11-04 11:10:00,78.86,78.98,78.86,78.94,51200.0,60.4982,60.5903,60.4982,60.5596,51200.0
2013-11-04 11:20:00,78.96,79.0,78.88,78.88,29600.0,60.5749,60.6056,60.5135,60.5135,29600.0
2013-11-04 11:30:00,78.9,79.01,78.9,78.97,60500.0,60.5289,60.6133,60.5289,60.5826,60500.0
2013-11-04 11:40:00,78.97,79.01,78.88,78.96,33500.0,60.5826,60.6133,60.5135,60.5749,33500.0
2013-11-04 11:50:00,78.97,79.01,78.93,79.01,35700.0,60.5826,60.6133,60.5519,60.6133,35700.0
2013-11-04 12:00:00,78.98,79.02,78.94,78.95,33300.0,60.5903,60.6209,60.5596,60.5672,33300.0
2013-11-04 12:10:00,78.95,78.95,78.79,78.79,71900.0,60.5672,60.5672,60.4445,60.4445,71900.0
2013-11-04 12:20:00,78.78,78.92,78.73,78.9,28200.0,60.4368,60.5442,60.3985,60.5289,28200.0
2013-11-04 12:30:00,78.91,78.98,78.89,78.94,22300.0,60.5366,60.5903,60.5212,60.5596,22300.0
2013-11-04 12:40:00,78.94,79.05,78.91,78.97,41700.0,60.5596,60.644,60.5366,60.5826,41700.0
2013-11-04 12:50:00,78.96,79.1,78.96,79.0,26200.0,60.5749,60.6823,60.5749,60.6056,26200.0
2013-11-04 13:00:00,79.0,79.05,78.97,79.05,26200.0,60.6056,60.644,60.5826,60.644,26200.0
2013-11-04 13:10:00,79.05,79.05,78.99,78.99,19100.0,60.644,60.644,60.5979,60.5979,19100.0
2013-11-04 13:20:00,79.0,79.03,78.98,79.03,19200.0,60.6056,60.6286,60.5903,60.6286,19200.0
2013-11-04 13:30:00,79.03,79.04,79.0,79.01,29500.0,60.6286,60.6363,60.6056,60.6133,29500.0
2013-11-04 13:40:00,79.01,79.01,78.89,78.94,19600.0,60.6133,60.6133,60.5212,60.5596,19600.0
2013-11-04 13:50:00,78.93,78.94,78.87,78.89,19500.0,60.5519,60.5596,60.5059,60.5212,19500.0
2013-11-04 14:00:00,78.9,78.99,78.9,78.98,21700.0,60.5289,60.5979,60.5289,60.5903,21700.0
2013-11-04 14:10:00,78.98,79.03,78.95,78.95,27700.0,60.5903,60.6286,60.5672,60.5672,27700.0
2013-11-04 14:20:00,78.96,78.97,78.93,78.97,23900.0,60.5749,60.5826,60.5519,60.5826,23900.0
2013-11-04 14:30:00,78.97,79.04,78.92,79.01,31600.0,60.5826,60.6363,60.5442,60.6133,31600.0
2013-11-04 14:40:00,79.01,79.01,78.85,78.86,29200.0,60.6133,60.6133,60.4905,60.4982,29200.0
2013-11-04 14:50:00,78.86,78.89,78.77,78.8,35800.0,60.4982,60.5212,60.4292,60.4522,35800.0
2013-11-04 15:00:00,78.81,78.83,78.71,78.73,39200.0,60.4598,60.4752,60.3831,60.3985,39200.0
2013-11-04 15:10:00,78.72,78.73,78.67,78.71,36300.0,60.3908,60.3985,60.3524,60.3831,36300.0
2013-11-04 15:20:00,78.69,78.73,78.67,78.73,52100.0,60.3678,60.3985,60.3524,60.3985,52100.0
2013-11-04 15:30:00,78.74,78.76,78.68,78.73,69800.0,60.4061,60.4215,60.3601,60.3985,69800.0
2013-11-04 15:40:00,78.74,78.93,78.72,78.93,94000.0,60.4061,60.5519,60.3908,60.5519,94000.0
2013-11-04 15:50:00,78.93,79.01,78.9,79.0,137000.0,60.5519,60.6133,60.5289,60.6056,137000.0
2013-11-05 09:30:00,78.9,78.99,78.48,78.55,69200.0,60.5289,60.5979,60.2067,60.2604,69200.0
2013-11-05 09:40:00,78.56,78.72,78.45,78.55,80400.0,60.2681,60.3908,60.1837,60.2604,80400.0
2013-11-05 09:50:00,78.53,78.74,78.48,78.69,62300.0,60.245,60.4061,60.2067,60.3678,62300.0
2013-11-05 10:00:00,78.69,78.73,78.38,78.62,57700.0,60.3678,60.3985,60.13,60.3141,57700.0
2013-11-05 10:10:00,78.64,78.81,78.51,78.81,59800.0,60.3294,60.4598,60.2297,60.4598,59800.0
2013-11-05 10:20:00,78.81,79.17,78.74,79.12,118700.0,60.4598,60.736,60.4061,60.6977,118700.0
2013-11-05 10:30:00,79.11,79.21,78.96,79.1,66700.0,60.69,60.7667,60.5749,60.6823,66700.0
2013-11-05 10:40:00,79.09,79.25,79.09,79.19,48600.0,60.6746,60.7974,60.6746,60.7514,48600.0
2013-11-05 10:50:00,79.19,79.36,79.19,79.2,72800.0,60.7514,60.8818,60.7514,60.759,72800.0
2013-11-05 11:00:00,79.21,79.27,79.15,79.18,35500.0,60.7667,60.8127,60.7207,60.7437,35500.0
2013-11-05 11:10:00,79.21,79.29,79.13,79.24,67400.0,60.7667,60.8281,60.7053,60.7897,67400.0
2013-11-05 11:20:00,79.24,79.25,79.07,79.25,21500.0,60.7897,60.7974,60.6593,60.7974,21500.0
2013-11-05 11:30:00,79.25,79.4,79.22,79.39,134200.0,60.7974,60.9125,60.7744,60.9048,134200.0
2013-11-05 11:40:00,79.4,79.42,79.2,79.22,34000.0,60.9125,60.9278,60.759,60.7744,34000.0
2013-11-05 11:50:00,79.21,79.45,79.19,79.42,45000.0,60.7667,60.9508,60.7514,60.9278,45000.0
2013-11-05 12:00:00,79.41,79.53,79.4,79.52,45300.0,60.9201,61.0122,60.9125,61.0045,45300.0
2013-11-05 12:10:00,79.52,79.64,79.51,79.62,60500.0,61.0045,61.0966,60.9969,61.0812,60500.0
2013-11-05 12:20:00,79.63,79.76,79.62,79.73,56900.0,61.0889,61.1886,61.0812,61.1656,56900.0
2013-11-05 12:30:00,79.74,79.8,79.57,79.58,33000.0,61.1733,61.2193,61.0429,61.0506,33000.0
2013-11-05 12:40:00,79.58,79.65,79.55,79.59,41400.0,61.0506,61.1043,61.0275,61.0582,41400.0
2013-11-05 12:50:00,79.59,79.62,79.55,79.62,60700.0,61.0582,61.0812,61.0275,61.0812,60700.0
2013-11-05 13:00:00,79.62,79.63,79.56,79.58,48700.0,61.0812,61.0889,61.0352,61.0506,48700.0
2013-11-05 13:10:00,79.58,79.6,79.42,79.44,31100.0,61.0506,61.0659,60.9278,60.9432,31100.0
2013-11-05 13:20:00,79.44,79.44,79.25,79.25,32300.0,60.9432,60.9432,60.7974,60.7974,32300.0
2013-11-05 13:30:00,79.25,79.3,79.17,79.24,30600.0,60.7974,60.8358,60.736,60.7897,30600.0
2013-11-05 13:40:00,79.24,79.27,79.06,79.06,48300.0,60.7897,60.8127,60.6516,60.6516,48300.0
2013-11-05 13:50:00,79.06,79.11,78.91,78.91,58300.0,60.6516,60.69,60.5366,60.5366,58300.0
2013-11-05 14:00:00,78.93,79.05,78.87,78.9,66200.0,60.5519,60.644,60.5059,60.5289,66200.0
2013-11-05 14:10:00,78.9,78.92,78.59,78.61,102700.0,60.5289,60.5442,60.2911,60.3064,102700.0
2013-11-05 14:20:00,78.61,78.7,78.5,78.66,79000.0,60.3064,60.3755,60.222,60.3448,79000.0
2013-11-05 14:30:00,78.66,78.84,78.65,78.76,55200.0,60.3448,60.4829,60.3371,60.4215,55200.0
2013-11-05 14:40:00,78.77,78.82,78.62,78.66,72500.0,60.4292,60.4675,60.3141,60.3448,72500.0
2013-11-05 14:50:00,78.65,78.67,78.57,78.57,45100.0,60.3371,60.3524,60.2757,60.2757,45100.0
2013-11-05 15:00:00,78.57,78.59,78.47,78.57,66200.0,60.2757,60.2911,60.199,60.2757,66200.0
2013-11-05 15:10:00,78.56,78.57,78.48,78.51,62800.0,60.2681,60.2757,60.2067,60.2297,62800.0
2013-11-05 15:20:00,78.51,78.51,78.31,78.35,91400.0,60.2297,60.2297,60.0763,60.1069,91400.0
2013-11-05 15:30:00,78.36,78.53,78.35,78.49,113900.0,60.1146,60.245,60.1069,60.2144,113900.0
2013-11-05 15:40:00,78.5,78.58,78.44,78.56,145500.0,60.222,60.2834,60.176,60.2681,145500.0
2013-11-05 15:50:00,78.55,78.73,78.5,78.6,338000.0,60.2604,60.3985,60.222,60.2987,338000.0
2013-11-06 09:30:00,78.95,79.18,78.78,79.12,44700.0,60.5672,60.7437,60.4368,60.6977,44700.0
2013-11-06 09:40:00,79.15,79.42,79.01,79.41,35900.0,60.7207,60.9278,60.6133,60.9201,35900.0
2013-11-06 09:50:00,79.41,79.47,79.22,79.4,132600.0,60.9201,60.9662,60.7744,60.9125,132600.0
2013-11-06 10:00:00,79.45,79.65,79.38,79.61,40800.0,60.9508,61.1043,60.8971,61.0736,40800.0
2013-11-06 10:10:00,79.61,79.69,79.55,79.63,58100.0,61.0736,61.1349,61.0275,61.0889,58100.0
2013-11-06 10:20:00,79.65,79.72,79.62,79.67,100400.0,61.1043,61.158,61.0812,61.1196,100400.0
2013-11-06 10:30:00,79.67,79.71,79.58,79.67,83900.0,61.1196,61.1503,61.0506,61.1196,83900.0
2013-11-06 10:40:00,79.68,79.71,79.62,79.66,133200.0,61.1273,61.1503,61.0812,61.1119,133200.0
2013-11-06 10:50:00,79.65,79.68,79.53,79.59,111000.0,61.1043,61.1273,61.0122,61.0582,111000.0
2013-11-06 11:00:00,79.59,79.59,79.43,79.5,122900.0,61.0582,61.0582,60.9355,60.9892,122900.0
2013-11-06 11:10:00,79.5,79.56,79.49,79.55,32500.0,60.9892,61.0352,60.9815,61.0275,32500.0
2013-11-06 11:20:00,79.56,79.61,79.49,79.61,35700.0,61.0352,61.0736,60.9815,61.0736,35700.0
2013-11-06 11:30:00,79.59,79.64,79.5,79.53,28000.0,61.0582,61.0966,60.9892,61.0122,28000.0
2013-11-06 11:40:00,79.52,79.69,79.52,79.66,26600.0,61.0045,61.1349,61.0045,61.1119,26600.0
2013-11-06 11:50:00,79.66,79.7,79.52,79.57,32100.0,61.1119,61.1426,61.0045,61.0429,32100.0
2013-11-06 12:00:00,79.55,79.73,79.55,79.71,26900.0,61.0275,61.1656,61.0275,61.1503,26900.0
2013-11-06 12:10:00,79.71,79.8,79.68,79.76,58400.0,61.1503,61.2193,61.1273,61.1886,58400.0
2013-11-06 12:20:00,79.76,79.76,79.68,79.74,38100.0,61.1886,61.1886,61.1273,61.1733,38100.0
2013-11-06 12:30:00,79.75,79.76,79.68,79.69,23700.0,61.181,61.1886,61.1273,61.1349,23700.0
2013-11-06 12:40:00,79.7,79.73,79.68,79.73,22400.0,61.1426,61.1656,61.1273,61.1656,22400.0
2013-11-06 12:50:00,79.73,79.81,79.72,79.77,21400.0,61.1656,61.227,61.158,61.1963,21400.0
2013-11-06 13:00:00,79.77,79.79,79.68,79.72,22000.0,61.1963,61.2117,61.1273,61.158,22000.0
2013-11-06 13:10:00,79.71,79.74,79.68,79.68,30900.0,61.1503,61.1733,61.1273,61.1273,30900.0
2013-11-06 13:20:00,79.69,79.8,79.68,79.76,17700.0,61.1349,61.2193,61.1273,61.1886,17700.0
2013-11-06 13:30:00,79.77,79.78,79.74,79.74,18100.0,61.1963,61.204,61.1733,61.1733,18100.0
2013-11-06 13:40:00,79.73,79.73,79.68,79.7,19300.0,61.1656,61.1656,61.1273,61.1426,19300.0
2013-11-06 13:50:00,79.69,79.73,79.68,79.72,18400.0,61.1349,61.1656,61.1273,61.158,18400.0
2013-11-06 14:00:00,79.72,79.72,79.59,79.6,27900.0,61.158,61.158,61.0582,61.0659,27900.0
2013-11-06 14:10:00,79.59,79.6,79.39,79.39,50900.0,61.0582,61.0659,60.9048,60.9048,50900.0
2013-11-06 14:20:00,79.39,79.44,79.33,79.36,41800.0,60.9048,60.9432,60.8588,60.8818,41800.0
2013-11-06 14:30:00,79.36,79.42,79.33,79.4,21800.0,60.8818,60.9278,60.8588,60.9125,21800.0
2013-11-06 14:40:00,79.41,79.43,79.36,79.37,40100.0,60.9201,60.9355,60.8818,60.8895,40100.0
2013-11-06 14:50:00,79.39,79.42,79.38,79.4,30700.0,60.9048,60.9278,60.8971,60.9125,30700.0
2013-11-06 15:00:00,79.4,79.49,79.39,79.49,29800.0,60.9125,60.9815,60.9048,60.9815,29800.0
2013-11-06 15:10:00,79.5,79.53,79.45,79.46,35200.0,60.9892,61.0122,60.9508,60.9585,35200.0
2013-11-06 15:20:00,79.46,79.47,79.29,79.3,52600.0,60.9585,60.9662,60.8281,60.8358,52600.0
2013-11-06 15:30:00,79.3,79.36,79.26,79.28,35000.0,60.8358,60.8818,60.8051,60.8204,35000.0
2013-11-06 15:40:00,79.28,79.46,79.27,79.44,87700.0,60.8204,60.9585,60.8127,60.9432,87700.0
2013-11-06 15:50:00,79.44,79.54,79.43,79.53,133800.0,60.9432,61.0199,60.9355,61.0122,133800.0
2013-11-07 09:30:00,79.57,79.82,79.32,79.57,67000.0,61.0429,61.2347,60.8511,61.0429,67000.0
2013-11-07 09:40:00,79.53,79.8,79.39,79.67,35000.0,61.0122,61.2193,60.9048,61.1196,35000.0
2013-11-07 09:50:00,79.66,79.75,79.46,79.58,45400.0,61.1119,61.181,60.9585,61.0506,45400.0
2013-11-07 10:00:00,79.55,79.73,79.45,79.55,52500.0,61.0275,61.1656,60.9508,61.0275,52500.0
2013-11-07 10:10:00,79.54,79.64,79.47,79.52,182500.0,61.0199,61.0966,60.9662,61.0045,182500.0
2013-11-07 10:20:00,79.52,79.71,79.42,79.47,84800.0,61.0045,61.1503,60.9278,60.9662,84800.0
2013-11-07 10:30:00,79.47,79.65,79.43,79.65,126800.0,60.9662,61.1043,60.9355,61.1043,126800.0
2013-11-07 10:40:00,79.65,79.75,79.57,79.64,154200.0,61.1043,61.181,61.0429,61.0966,154200.0
2013-11-07 10:50:00,79.64,79.82,79.61,79.65,87900.0,61.0966,61.2347,61.0736,61.1043,87900.0
2013-11-07 11:00:00,79.62,79.67,79.45,79.54,72300.0,61.0812,61.1196,60.9508,61.0199,72300.0
2013-11-07 11:10:00,79.54,79.65,79.48,79.58,56300.0,61.0199,61.1043,60.9738,61.0506,56300.0
2013-11-07 11:20:00,79.59,79.73,79.55,79.66,34700.0,61.0582,61.1656,61.0275,61.1119,34700.0
2013-11-07 11:30:00,79.65,79.81,79.61,79.74,32200.0,61.1043,61.227,61.0736,61.1733,32200.0
2013-11-07 11:40:00,79.75,79.9,79.75,79.86,55400.0,61.181,61.296,61.181,61.2654,55400.0
2013-11-07 11:50:00,79.87,79.94,79.8,79.94,50000.0,61.273,61.3267,61.2193,61.3267,50000.0
2013-11-07 12:00:00,79.94,79.99,79.93,79.94,43600.0,61.3267,61.3651,61.3191,61.3267,43600.0
2013-11-07 12:10:00,79.94,80.0,79.94,79.98,38100.0,61.3267,61.3728,61.3267,61.3574,38100.0
2013-11-07 12:20:00,79.98,80.05,79.9,79.92,25000.0,61.3574,61.4111,61.296,61.3114,25000.0
2013-11-07 12:30:00,79.9,79.91,79.67,79.67,26300.0,61.296,61.3037,61.1196,61.1196,26300.0
2013-11-07 12:40:00,79.67,79.73,79.62,79.68,16200.0,61.1196,61.1656,61.0812,61.1273,16200.0
2013-11-07 12:50:00,79.68,79.7,79.64,79.67,23500.0,61.1273,61.1426,61.0966,61.1196,23500.0
2013-11-07 13:00:00,79.66,79.67,79.61,79.66,19400.0,61.1119,61.1196,61.0736,61.1119,19400.0
2013-11-07 13:10:00,79.66,79.72,79.64,79.65,25800.0,61.1119,61.158,61.0966,61.1043,25800.0
2013-11-07 13:20:00,79.66,79.73,79.64,79.64,52800.0,61.1119,61.1656,61.0966,61.0966,52800.0
2013-11-07 13:30:00,79.65,79.68,79.45,79.51,35200.0,61.1043,61.1273,60.9508,60.9969,35200.0
2013-11-07 13:40:00,79.52,79.55,79.25,79.25,25500.0,61.0045,61.0275,60.7974,60.7974,25500.0
2013-11-07 13:50:00,79.25,79.31,79.24,79.29,15900.0,60.7974,60.8434,60.7897,60.8281,15900.0
2013-11-07 14:00:00,79.28,79.29,78.91,78.97,43700.0,60.8204,60.8281,60.5366,60.5826,43700.0
2013-11-07 14:10:00,78.97,79.06,78.93,79.02,75900.0,60.5826,60.6516,60.5519,60.6209,75900.0
2013-11-07 14:20:00,79.01,79.13,78.99,79.11,25700.0,60.6133,60.7053,60.5979,60.69,25700.0
2013-11-07 14:30:00,79.09,79.1,78.95,79.06,28400.0,60.6746,60.6823,60.5672,60.6516,28400.0
2013-11-07 14:40:00,79.05,79.13,79.02,79.11,31900.0,60.644,60.7053,60.6209,60.69,31900.0
2013-11-07 14:50:00,79.09,79.24,79.07,79.16,60000.0,60.6746,60.7897,60.6593,60.7283,60000.0
2013-11-07 15:00:00,79.17,79.27,79.15,79.15,45900.0,60.736,60.8127,60.7207,60.7207,45900.0
2013-11-07 15:10:00,79.16,79.21,79.05,79.09,66500.0,60.7283,60.7667,60.644,60.6746,66500.0
2013-11-07 15:20:00,79.09,79.19,78.88,78.92,135000.0,60.6746,60.7514,60.5135,60.5442,135000.0
2013-11-07 15:30:00,78.91,78.92,78.7,78.76,147000.0,60.5366,60.5442,60.3755,60.4215,147000.0
2013-11-07 15:40:00,78.76,78.84,78.64,78.75,194900.0,60.4215,60.4829,60.3294,60.4138,194900.0
2013-11-07 15:50:00,78.76,78.87,78.69,78.8,244400.0,60.4215,60.5059,60.3678,60.4522,244400.0
2013-11-08 09:30:00,78.47,78.77,77.37,77.44,188200.0,60.199,60.4292,59.3551,59.4088,188200.0
2013-11-08 09:40:00,77.49,77.74,77.23,77.47,227600.0,59.4472,59.639,59.2477,59.4318,227600.0
2013-11-08 09:50:00,77.45,77.57,77.33,77.39,104000.0,59.4165,59.5086,59.3244,59.3705,104000.0
2013-11-08 10:00:00,77.36,77.52,77.01,77.1,170100.0,59.3475,59.4702,59.079,59.148,170100.0
2013-11-08 10:10:00,77.09,77.17,76.72,76.85,290200.0,59.1403,59.2017,58.8565,58.9562,290200.0
2013-11-08 10:20:00,76.85,77.05,76.7,76.94,169700.0,58.9562,59.1096,58.8411,59.0253,169700.0
2013-11-08 10:30:00,76.97,77.09,76.63,76.75,139700.0,59.0483,59.1403,58.7874,58.8795,139700.0
2013-11-08 10:40:00,76.75,76.75,76.44,76.6,101100.0,58.8795,58.8795,58.6417,58.7644,101100.0
2013-11-08 10:50:00,76.62,77.02,76.6,76.97,118000.0,58.7798,59.0866,58.7644,59.0483,118000.0
2013-11-08 11:00:00,76.97,77.12,76.97,77.12,79700.0,59.0483,59.1633,59.0483,59.1633,79700.0
2013-11-08 11:10:00,77.1,77.42,77.07,77.41,109400.0,59.148,59.3935,59.125,59.3858,109400.0
2013-11-08 11:20:00,77.4,77.52,77.32,77.5,58400.0,59.3781,59.4702,59.3168,59.4549,58400.0
2013-11-08 11:30:00,77.5,77.65,77.41,77.54,50300.0,59.4549,59.5699,59.3858,59.4855,50300.0
2013-11-08 11:40:00,77.53,77.75,77.53,77.69,63600.0,59.4779,59.6467,59.4779,59.6006,63600.0
2013-11-08 11:50:00,77.69,77.69,77.47,77.51,40400.0,59.6006,59.6006,59.4318,59.4625,40400.0
2013-11-08 12:00:00,77.54,77.71,77.54,77.69,66500.0,59.4855,59.616,59.4855,59.6006,66500.0
2013-11-08 12:10:00,77.69,77.75,77.66,77.7,36200.0,59.6006,59.6467,59.5776,59.6083,36200.0
2013-11-08 12:20:00,77.7,77.82,77.69,77.81,61900.0,59.6083,59.7004,59.6006,59.6927,61900.0
2013-11-08 12:30:00,77.8,77.81,77.65,77.67,45700.0,59.685,59.6927,59.5699,59.5853,45700.0
2013-11-08 12:40:00,77.67,77.72,77.65,77.67,26200.0,59.5853,59.6236,59.5699,59.5853,26200.0
2013-11-08 12:50:00,77.65,77.78,77.59,77.76,96500.0,59.5699,59.6697,59.5239,59.6543,96500.0
2013-11-08 13:00:00,77.78,77.78,77.59,77.59,65800.0,59.6697,59.6697,59.5239,59.5239,65800.0
2013-11-08 13:10:00,77.59,77.61,77.51,77.53,46400.0,59.5239,59.5393,59.4625,59.4779,46400.0
2013-11-08 13:20:00,77.54,77.92,77.51,77.88,52700.0,59.4855,59.7771,59.4625,59.7464,52700.0
2013-11-08 13:30:00,77.88,77.89,77.7,77.73,72800.0,59.7464,59.7541,59.6083,59.6313,72800.0
2013-11-08 13:40:00,77.71,77.91,77.71,77.81,44100.0,59.616,59.7694,59.616,59.6927,44100.0
2013-11-08 13:50:00,77.8,77.83,77.67,77.74,66400.0,59.685,59.708,59.5853,59.639,66400.0
2013-11-08 14:00:00,77.73,77.83,77.72,77.77,52700.0,59.6313,59.708,59.6236,59.662,52700.0
2013-11-08 14:10:00,77.77,77.78,77.71,77.75,34900.0,59.662,59.6697,59.616,59.6467,34900.0
2013-11-08 14:20:00,77.75,77.79,77.7,77.76,34400.0,59.6467,59.6773,59.6083,59.6543,34400.0
2013-11-08 14:30:00,77.76,77.78,77.68,77.72,49600.0,59.6543,59.6697,59.593,59.6236,49600.0
2013-11-08 14:40:00,77.72,77.73,77.61,77.67,47400.0,59.6236,59.6313,59.5393,59.5853,47400.0
2013-11-08 14:50:00,77.68,77.69,77.6,77.64,39100.0,59.593,59.6006,59.5316,59.5623,39100.0
2013-11-08 15:00:00,77.64,77.66,77.52,77.62,44300.0,59.5623,59.5776,59.4702,59.5469,44300.0
2013-11-08 15:10:00,77.62,77.65,77.57,77.64,40400.0,59.5469,59.5699,59.5086,59.5623,40400.0
2013-11-08 15:20:00,77.65,77.66,77.59,77.61,47500.0,59.5699,59.5776,59.5239,59.5393,47500.0
2013-11-08 15:30:00,77.6,77.75,77.55,77.72,62600.0,59.5316,59.6467,59.4932,59.6236,62600.0
2013-11-08 15:40:00,77.72,77.85,77.69,77.77,119600.0,59.6236,59.7234,59.6006,59.662,119600.0
2013-11-08 15:50:00,77.77,77.82,77.69,77.76,262900.0,59.662,59.7004,59.6006,59.6543,262900.0
2013-11-11 09:30:00,79.01,79.01,78.11,78.31,100100.0,60.6133,60.6133,59.9228,60.0763,100100.0
2013-11-11 09:40:00,78.28,78.58,77.98,78.5,100600.0,60.0532,60.2834,59.8231,60.222,100600.0
2013-11-11 09:50:00,78.55,78.64,78.41,78.45,89900.0,60.2604,60.3294,60.153,60.1837,89900.0
2013-11-11 10:00:00,78.49,78.55,78.41,78.47,124000.0,60.2144,60.2604,60.153,60.199,124000.0
2013-11-11 10:10:00,78.44,78.52,78.39,78.45,151400.0,60.176,60.2374,60.1376,60.1837,151400.0
2013-11-11 10:20:00,78.45,78.49,78.34,78.35,78800.0,60.1837,60.2144,60.0993,60.1069,78800.0
2013-11-11 10:30:00,78.36,78.46,78.24,78.35,111100.0,60.1146,60.1913,60.0226,60.1069,111100.0
2013-11-11 10:40:00,78.34,78.44,78.29,78.33,67600.0,60.0993,60.176,60.0609,60.0916,67600.0
2013-11-11 10:50:00,78.33,78.4,78.17,78.21,47500.0,60.0916,60.1453,59.9689,59.9995,47500.0
2013-11-11 11:00:00,78.21,78.27,78.16,78.17,37700.0,59.9995,60.0456,59.9612,59.9689,37700.0
2013-11-11 11:10:00,78.17,78.19,78.06,78.18,95800.0,59.9689,59.9842,59.8845,59.9765,95800.0
2013-11-11 11:20:00,78.18,78.19,78.07,78.1,50200.0,59.9765,59.9842,59.8921,59.9152,50200.0
2013-11-11 11:30:00,78.09,78.11,77.98,77.98,41600.0,59.9075,59.9228,59.8231,59.8231,41600.0
2013-11-11 11:40:00,78.01,78.15,78.0,78.13,29600.0,59.8461,59.9535,59.8384,59.9382,29600.0
2013-11-11 11:50:00,78.12,78.14,77.9,77.95,59400.0,59.9305,59.9458,59.7617,59.8001,59400.0
2013-11-11 12:00:00,77.94,77.94,77.79,77.86,55500.0,59.7924,59.7924,59.6773,59.731,55500.0
2013-11-11 12:10:00,77.87,77.89,77.76,77.8,41900.0,59.7387,59.7541,59.6543,59.685,41900.0
2013-11-11 12:20:00,77.8,77.86,77.76,77.78,26200.0,59.685,59.731,59.6543,59.6697,26200.0
2013-11-11 12:30:00,77.78,77.78,77.67,77.7,46000.0,59.6697,59.6697,59.5853,59.6083,46000.0
2013-11-11 12:40:00,77.7,77.75,77.65,77.7,15500.0,59.6083,59.6467,59.5699,59.6083,15500.0
2013-11-11 12:50:00,77.69,77.76,77.62,77.63,33800.0,59.6006,59.6543,59.5469,59.5546,33800.0
2013-11-11 13:00:00,77.62,77.82,77.6,77.71,51800.0,59.5469,59.7004,59.5316,59.616,51800.0
2013-11-11 13:10:00,77.7,77.74,77.67,77.67,31100.0,59.6083,59.639,59.5853,59.5853,31100.0
2013-11-11 13:20:00,77.67,77.68,77.58,77.58,20900.0,59.5853,59.593,59.5162,59.5162,20900.0
2013-11-11 13:30:00,77.57,77.68,77.57,77.64,27200.0,59.5086,59.593,59.5086,59.5623,27200.0
2013-11-11 13:40:00,77.64,77.7,77.6,77.69,18300.0,59.5623,59.6083,59.5316,59.6006,18300.0
2013-11-11 13:50:00,77.69,77.77,77.68,77.77,27600.0,59.6006,59.662,59.593,59.662,27600.0
2013-11-11 14:00:00,77.76,77.83,77.74,77.77,44600.0,59.6543,59.708,59.639,59.662,44600.0
2013-11-11 14:10:00,77.77,77.8,77.75,77.76,31600.0,59.662,59.685,59.6467,59.6543,31600.0
2013-11-11 14:20:00,77.76,77.79,77.74,77.75,25300.0,59.6543,59.6773,59.639,59.6467,25300.0
2013-11-11 14:30:00,77.76,77.78,77.74,77.77,25000.0,59.6543,59.6697,59.639,59.662,25000.0
2013-11-11 14:40:00,77.77,77.77,77.64,77.65,31200.0,59.662,59.662,59.5623,59.5699,31200.0
2013-11-11 14:50:00,77.65,77.65,77.58,77.58,37600.0,59.5699,59.5699,59.5162,59.5162,37600.0
2013-11-11 15:00:00,77.61,77.61,77.5,77.5,52400.0,59.5393,59.5393,59.4549,59.4549,52400.0
2013-11-11 15:10:00,77.5,77.56,77.45,77.46,49600.0,59.4549,59.5009,59.4165,59.4242,49600.0
2013-11-11 15:20:00,77.48,77.53,77.46,77.53,42600.0,59.4395,59.4779,59.4242,59.4779,42600.0
2013-11-11 15:30:00,77.53,77.63,77.48,77.5,54400.0,59.4779,59.5546,59.4395,59.4549,54400.0
2013-11-11 15:40:00,77.5,77.52,77.42,77.42,65300.0,59.4549,59.4702,59.3935,59.3935,65300.0
2013-11-11 15:50:00,77.43,77.5,77.42,77.45,133200.0,59.4012,59.4549,59.3935,59.4165,133200.0
2013-11-12 09:30:00,77.72,77.72,77.19,77.51,145500.0,59.6236,59.6236,59.217,59.4625,145500.0
2013-11-12 09:40:00,77.5,77.75,77.42,77.63,191200.0,59.4549,59.6467,59.3935,59.5546,191200.0
2013-11-12 09:50:00,77.63,77.69,77.43,77.47,130100.0,59.5546,59.6006,59.4012,59.4318,130100.0
2013-11-12 10:00:00,77.48,77.74,77.48,77.58,99000.0,59.4395,59.639,59.4395,59.5162,99000.0
2013-11-12 10:10:00,77.59,78.04,77.56,77.98,79100.0,59.5239,59.8691,59.5009,59.8231,79100.0
2013-11-12 10:20:00,77.98,77.99,77.81,77.89,79800.0,59.8231,59.8308,59.6927,59.7541,79800.0
2013-11-12 10:30:00,77.91,78.07,77.84,77.97,180400.0,59.7694,59.8921,59.7157,59.8154,180400.0
2013-11-12 10:40:00,77.98,78.11,77.95,78.05,66600.0,59.8231,59.9228,59.8001,59.8768,66600.0
2013-11-12 10:50:00,78.05,78.21,78.02,78.14,78400.0,59.8768,59.9995,59.8538,59.9458,78400.0
2013-11-12 11:00:00,78.15,78.31,78.12,78.29,86600.0,59.9535,60.0763,59.9305,60.0609,86600.0
2013-11-12 11:10:00,78.28,78.41,78.21,78.37,57100.0,60.0532,60.153,59.9995,60.1223,57100.0
2013-11-12 11:20:00,78.37,78.37,78.14,78.15,34300.0,60.1223,60.1223,59.9458,59.9535,34300.0
2013-11-12 11:30:00,78.13,78.29,78.13,78.13,61900.0,59.9382,60.0609,59.9382,59.9382,61900.0
2013-11-12 11:40:00,78.11,78.13,78.0,78.06,49300.0,59.9228,59.9382,59.8384,59.8845,49300.0
2013-11-12 11:50:00,78.06,78.06,77.7,77.73,82700.0,59.8845,59.8845,59.6083,59.6313,82700.0
2013-11-12 12:00:00,77.76,77.81,77.63,77.65,33400.0,59.6543,59.6927,59.5546,59.5699,33400.0
2013-11-12 12:10:00,77.63,77.72,77.52,77.63,23100.0,59.5546,59.6236,59.4702,59.5546,23100.0
2013-11-12 12:20:00,77.65,77.7,77.57,77.62,27000.0,59.5699,59.6083,59.5086,59.5469,27000.0
2013-11-12 12:30:00,77.62,77.62,77.5,77.56,18700.0,59.5469,59.5469,59.4549,59.5009,18700.0
2013-11-12 12:40:00,77.56,77.62,77.51,77.55,18200.0,59.5009,59.5469,59.4625,59.4932,18200.0
2013-11-12 12:50:00,77.53,77.62,77.52,77.56,24600.0,59.4779,59.5469,59.4702,59.5009,24600.0
2013-11-12 13:00:00,77.57,77.59,77.5,77.53,15300.0,59.5086,59.5239,59.4549,59.4779,15300.0
2013-11-12 13:10:00,77.53,77.57,77.47,77.54,58600.0,59.4779,59.5086,59.4318,59.4855,58600.0
2013-11-12 13:20:00,77.57,77.7,77.57,77.6,16100.0,59.5086,59.6083,59.5086,59.5316,16100.0
2013-11-12 13:30:00,77.61,77.62,77.27,77.34,31100.0,59.5393,59.5469,59.2784,59.3321,31100.0
2013-11-12 13:40:00,77.37,77.51,77.36,77.49,22300.0,59.3551,59.4625,59.3475,59.4472,22300.0
2013-11-12 13:50:00,77.48,77.6,77.48,77.58,28300.0,59.4395,59.5316,59.4395,59.5162,28300.0
2013-11-12 14:00:00,77.56,77.57,77.48,77.48,29600.0,59.5009,59.5086,59.4395,59.4395,29600.0
2013-11-12 14:10:00,77.48,77.56,77.45,77.54,34300.0,59.4395,59.5009,59.4165,59.4855,34300.0
2013-11-12 14:20:00,77.54,77.56,77.4,77.45,18500.0,59.4855,59.5009,59.3781,59.4165,18500.0
2013-11-12 14:30:00,77.45,77.56,77.45,77.54,23600.0,59.4165,59.5009,59.4165,59.4855,23600.0
2013-11-12 14:40:00,77.54,77.65,77.53,77.56,23700.0,59.4855,59.5699,59.4779,59.5009,23700.0
2013-11-12 14:50:00,77.57,77.73,77.54,77.71,26500.0,59.5086,59.6313,59.4855,59.616,26500.0
2013-11-12 15:00:00,77.72,77.87,77.72,77.85,28500.0,59.6236,59.7387,59.6236,59.7234,28500.0
2013-11-12 15:10:00,77.85,77.86,77.77,77.8,25800.0,59.7234,59.731,59.662,59.685,25800.0
2013-11-12 15:20:00,77.79,77.82,77.74,77.76,34500.0,59.6773,59.7004,59.639,59.6543,34500.0
2013-11-12 15:30:00,77.76,77.88,77.76,77.8,38500.0,59.6543,59.7464,59.6543,59.685,38500.0
2013-11-12 15:40:00,77.79,77.92,77.79,77.89,67800.0,59.6773,59.7771,59.6773,59.7541,67800.0
2013-11-12 15:50:00,77.89,77.97,77.84,77.95,144200.0,59.7541,59.8154,59.7157,59.8001,144200.0
2013-11-13 09:30:00,77.57,77.81,77.43,77.71,93100.0,59.5086,59.6927,59.4012,59.616,93100.0
2013-11-13 09:40:00,77.74,77.74,77.44,77.59,97100.0,59.639,59.639,59.4088,59.5239,97100.0
2013-11-13 09:50:00,77.6,77.7,77.42,77.52,129400.0,59.5316,59.6083,59.3935,59.4702,129400.0
2013-11-13 10:00:00,77.55,77.66,77.41,77.56,144300.0,59.4932,59.5776,59.3858,59.5009,144300.0
2013-11-13 10:10:00,77.58,77.82,77.5,77.66,146600.0,59.5162,59.7004,59.4549,59.5776,146600.0
2013-11-13 10:20:00,77.65,77.82,77.65,77.82,76800.0,59.5699,59.7004,59.5699,59.7004,76800.0
2013-11-13 10:30:00,77.84,77.89,77.74,77.84,53500.0,59.7157,59.7541,59.639,59.7157,53500.0
2013-11-13 10:40:00,77.83,77.95,77.73,77.86,67100.0,59.708,59.8001,59.6313,59.731,67100.0
2013-11-13 10:50:00,77.85,77.94,77.68,77.68,44900.0,59.7234,59.7924,59.593,59.593,44900.0
2013-11-13 11:00:00,77.67,77.7,77.61,77.69,31400.0,59.5853,59.6083,59.5393,59.6006,31400.0
2013-11-13 11:10:00,77.68,77.72,77.61,77.63,47300.0,59.593,59.6236,59.5393,59.5546,47300.0
2013-11-13 11:20:00,77.61,77.7,77.55,77.56,56900.0,59.5393,59.6083,59.4932,59.5009,56900.0
2013-11-13 11:30:00,77.58,77.59,77.51,77.58,49400.0,59.5162,59.5239,59.4625,59.5162,49400.0
2013-11-13 11:40:00,77.58,77.76,77.58,77.72,44300.0,59.5162,59.6543,59.5162,59.6236,44300.0
2013-11-13 11:50:00,77.72,77.89,77.69,77.86,30600.0,59.6236,59.7541,59.6006,59.731,30600.0
2013-11-13 12:00:00,77.86,77.95,77.76,77.95,30100.0,59.731,59.8001,59.6543,59.8001,30100.0
2013-11-13 12:10:00,77.95,78.0,77.94,77.99,21900.0,59.8001,59.8384,59.7924,59.8308,21900.0
2013-11-13 12:20:00,77.99,78.19,77.99,78.11,27900.0,59.8308,59.9842,59.8308,59.9228,27900.0
2013-11-13 12:30:00,78.11,78.11,77.98,77.99,18500.0,59.9228,59.9228,59.8231,59.8308,18500.0
2013-11-13 12:40:00,77.98,78.14,77.96,78.12,18600.0,59.8231,59.9458,59.8078,59.9305,18600.0
2013-11-13 12:50:00,78.12,78.16,78.08,78.08,15000.0,59.9305,59.9612,59.8998,59.8998,15000.0
2013-11-13 13:00:00,78.08,78.11,77.97,78.02,22900.0,59.8998,59.9228,59.8154,59.8538,22900.0
2013-11-13 13:10:00,78.02,78.08,78.0,78.08,11100.0,59.8538,59.8998,59.8384,59.8998,11100.0
2013-11-13 13:20:00,78.08,78.16,78.05,78.15,25500.0,59.8998,59.9612,59.8768,59.9535,25500.0
2013-11-13 13:30:00,78.15,78.3,78.12,78.16,56100.0,59.9535,60.0686,59.9305,59.9612,56100.0
2013-11-13 13:40:00,78.15,78.22,78.11,78.21,24800.0,59.9535,60.0072,59.9228,59.9995,24800.0
2013-11-13 13:50:00,78.21,78.24,78.13,78.14,17900.0,59.9995,60.0226,59.9382,59.9458,17900.0
2013-11-13 14:00:00,78.12,78.15,78.07,78.1,26300.0,59.9305,59.9535,59.8921,59.9152,26300.0
2013-11-13 14:10:00,78.11,78.18,78.06,78.16,43400.0,59.9228,59.9765,59.8845,59.9612,43400.0
2013-11-13 14:20:00,78.16,78.24,78.13,78.18,24800.0,59.9612,60.0226,59.9382,59.9765,24800.0
2013-11-13 14:30:00,78.18,78.23,78.1,78.1,17800.0,59.9765,60.0149,59.9152,59.9152,17800.0
2013-11-13 14:40:00,78.09,78.1,77.86,77.88,26800.0,59.9075,59.9152,59.731,59.7464,26800.0
2013-11-13 14:50:00,77.88,77.94,77.84,77.9,31900.0,59.7464,59.7924,59.7157,59.7617,31900.0
2013-11-13 15:00:00,77.9,77.95,77.83,77.84,29300.0,59.7617,59.8001,59.708,59.7157,29300.0
2013-11-13 15:10:00,77.85,77.91,77.83,77.9,22900.0,59.7234,59.7694,59.708,59.7617,22900.0
2013-11-13 15:20:00,77.9,77.95,77.9,77.95,44700.0,59.7617,59.8001,59.7617,59.8001,44700.0
2013-11-13 15:30:00,77.94,78.05,77.9,78.03,45400.0,59.7924,59.8768,59.7617,59.8615,45400.0
2013-11-13 15:40:00,78.02,78.1,77.98,78.1,45800.0,59.8538,59.9152,59.8231,59.9152,45800.0
2013-11-13 15:50:00,78.09,78.17,78.06,78.15,101800.0,59.9075,59.9689,59.8845,59.9535,101800.0
2013-11-14 09:30:00,78.64,79.0,78.0,78.8,117400.0,60.3294,60.6056,59.8384,60.4522,117400.0
2013-11-14 09:40:00,78.8,78.8,78.39,78.5,117900.0,60.4522,60.4522,60.1376,60.222,117900.0
2013-11-14 09:50:00,78.5,78.72,78.43,78.52,108400.0,60.222,60.3908,60.1683,60.2374,108400.0
2013-11-14 10:00:00,78.58,78.73,78.45,78.45,95900.0,60.2834,60.3985,60.1837,60.1837,95900.0
2013-11-14 10:10:00,78.48,78.48,78.23,78.25,40200.0,60.2067,60.2067,60.0149,60.0302,40200.0
2013-11-14 10:20:00,78.22,78.47,78.19,78.39,68900.0,60.0072,60.199,59.9842,60.1376,68900.0
2013-11-14 10:30:00,78.37,78.61,78.35,78.6,21800.0,60.1223,60.3064,60.1069,60.2987,21800.0
2013-11-14 10:40:00,78.61,78.62,78.41,78.55,56000.0,60.3064,60.3141,60.153,60.2604,56000.0
2013-11-14 10:50:00,78.56,78.65,78.5,78.58,18800.0,60.2681,60.3371,60.222,60.2834,18800.0
2013-11-14 11:00:00,78.59,78.79,78.49,78.71,44900.0,60.2911,60.4445,60.2144,60.3831,44900.0
2013-11-14 11:10:00,78.74,78.88,78.6,78.86,34900.0,60.4061,60.5135,60.2987,60.4982,34900.0
2013-11-14 11:20:00,78.87,79.01,78.87,78.9,76600.0,60.5059,60.6133,60.5059,60.5289,76600.0
2013-11-14 11:30:00,78.91,78.93,78.64,78.8,46300.0,60.5366,60.5519,60.3294,60.4522,46300.0
2013-11-14 11:40:00,78.8,78.98,78.8,78.94,33700.0,60.4522,60.5903,60.4522,60.5596,33700.0
2013-11-14 11:50:00,78.93,79.0,78.85,79.0,25000.0,60.5519,60.6056,60.4905,60.6056,25000.0
2013-11-14 12:00:00,78.99,79.01,78.96,78.96,37800.0,60.5979,60.6133,60.5749,60.5749,37800.0
2013-11-14 12:10:00,78.98,79.12,78.98,79.1,44500.0,60.5903,60.6977,60.5903,60.6823,44500.0
2013-11-14 12:20:00,79.08,79.13,79.05,79.09,20600.0,60.667,60.7053,60.644,60.6746,20600.0
2013-11-14 12:30:00,79.09,79.14,79.05,79.05,9600.0,60.6746,60.713,60.644,60.644,9600.0
2013-11-14 12:40:00,79.04,79.09,79.0,79.09,17800.0,60.6363,60.6746,60.6056,60.6746,17800.0
2013-11-14 12:50:00,79.09,79.13,79.0,79.01,25400.0,60.6746,60.7053,60.6056,60.6133,25400.0
2013-11-14 13:00:00,79.02,79.08,78.99,79.06,17900.0,60.6209,60.667,60.5979,60.6516,17900.0
2013-11-14 13:10:00,79.07,79.13,79.0,79.13,27300.0,60.6593,60.7053,60.6056,60.7053,27300.0
2013-11-14 13:20:00,79.13,79.15,79.05,79.08,24900.0,60.7053,60.7207,60.644,60.667,24900.0
2013-11-14 13:30:00,79.06,79.14,79.06,79.13,25700.0,60.6516,60.713,60.6516,60.7053,25700.0
2013-11-14 13:40:00,79.13,79.21,79.1,79.18,30200.0,60.7053,60.7667,60.6823,60.7437,30200.0
2013-11-14 13:50:00,79.18,79.2,79.07,79.16,23200.0,60.7437,60.759,60.6593,60.7283,23200.0
2013-11-14 14:00:00,79.16,79.19,79.12,79.17,17800.0,60.7283,60.7514,60.6977,60.736,17800.0
2013-11-14 14:10:00,79.16,79.26,79.15,79.24,52100.0,60.7283,60.8051,60.7207,60.7897,52100.0
2013-11-14 14:20:00,79.25,79.42,79.25,79.28,117400.0,60.7974,60.9278,60.7974,60.8204,117400.0
2013-11-14 14:30:00,79.28,79.3,79.21,79.23,52800.0,60.8204,60.8358,60.7667,60.782,52800.0
2013-11-14 14:40:00,79.23,79.35,79.22,79.3,25200.0,60.782,60.8741,60.7744,60.8358,25200.0
2013-11-14 14:50:00,79.28,79.28,79.2,79.24,23600.0,60.8204,60.8204,60.759,60.7897,23600.0
2013-11-14 15:00:00,79.25,79.35,79.23,79.33,40800.0,60.7974,60.8741,60.782,60.8588,40800.0
2013-11-14 15:10:00,79.34,79.38,79.25,79.35,52800.0,60.8664,60.8971,60.7974,60.8741,52800.0
2013-11-14 15:20:00,79.35,79.37,79.31,79.36,38500.0,60.8741,60.8895,60.8434,60.8818,38500.0
2013-11-14 15:30:00,79.35,79.36,79.21,79.21,53300.0,60.8741,60.8818,60.7667,60.7667,53300.0
2013-11-14 15:40:00,79.22,79.3,79.12,79.13,89900.0,60.7744,60.8358,60.6977,60.7053,89900.0
2013-11-14 15:50:00,79.12,79.14,79.02,79.11,157400.0,60.6977,60.713,60.6209,60.69,157400.0
2013-11-15 09:30:00,78.88,79.31,78.79,79.31,285400.0,60.5135,60.8434,60.4445,60.8434,285400.0
2013-11-15 09:40:00,79.32,79.4,79.12,79.12,77100.0,60.8511,60.9125,60.6977,60.6977,77100.0
2013-11-15 09:50:00,79.16,79.49,79.16,79.44,38800.0,60.7283,60.9815,60.7283,60.9432,38800.0
2013-11-15 10:00:00,79.44,79.48,79.03,79.13,61500.0,60.9432,60.9738,60.6286,60.7053,61500.0
2013-11-15 10:10:00,79.13,79.15,78.89,78.95,41900.0,60.7053,60.7207,60.5212,60.5672,41900.0
2013-11-15 10:20:00,78.94,79.08,78.94,79.04,27900.0,60.5596,60.667,60.5596,60.6363,27900.0
2013-11-15 10:30:00,79.04,79.04,78.88,78.97,47000.0,60.6363,60.6363,60.5135,60.5826,47000.0
2013-11-15 10:40:00,78.97,79.15,78.95,79.15,38300.0,60.5826,60.7207,60.5672,60.7207,38300.0
2013-11-15 10:50:00,79.15,79.15,78.95,79.1,23400.0,60.7207,60.7207,60.5672,60.6823,23400.0
2013-11-15 11:00:00,79.1,79.17,79.03,79.16,50700.0,60.6823,60.736,60.6286,60.7283,50700.0
2013-11-15 11:10:00,79.17,79.23,79.14,79.19,16400.0,60.736,60.782,60.713,60.7514,16400.0
2013-11-15 11:20:00,79.2,79.34,79.17,79.28,31200.0,60.759,60.8664,60.736,60.8204,31200.0
2013-11-15 11:30:00,79.26,79.32,79.2,79.26,17400.0,60.8051,60.8511,60.759,60.8051,17400.0
2013-11-15 11:40:00,79.24,79.27,79.16,79.25,31200.0,60.7897,60.8127,60.7283,60.7974,31200.0
2013-11-15 11:50:00,79.25,79.25,79.09,79.12,20600.0,60.7974,60.7974,60.6746,60.6977,20600.0
2013-11-15 12:00:00,79.12,79.13,79.05,79.13,15000.0,60.6977,60.7053,60.644,60.7053,15000.0
2013-11-15 12:10:00,79.12,79.13,78.99,78.99,18000.0,60.6977,60.7053,60.5979,60.5979,18000.0
2013-11-15 12:20:00,78.99,78.99,78.85,78.85,18000.0,60.5979,60.5979,60.4905,60.4905,18000.0
2013-11-15 12:30:00,78.85,78.92,78.84,78.88,16800.0,60.4905,60.5442,60.4829,60.5135,16800.0
2013-11-15 12:40:00,78.88,78.91,78.82,78.89,29800.0,60.5135,60.5366,60.4675,60.5212,29800.0
2013-11-15 12:50:00,78.89,78.95,78.85,78.9,92700.0,60.5212,60.5672,60.4905,60.5289,92700.0
2013-11-15 13:00:00,78.89,78.99,78.89,78.98,12700.0,60.5212,60.5979,60.5212,60.5903,12700.0
2013-11-15 13:10:00,78.99,78.99,78.9,78.93,20400.0,60.5979,60.5979,60.5289,60.5519,20400.0
2013-11-15 13:20:00,78.95,79.0,78.9,78.98,19200.0,60.5672,60.6056,60.5289,60.5903,19200.0
2013-11-15 13:30:00,78.96,79.06,78.96,79.03,47300.0,60.5749,60.6516,60.5749,60.6286,47300.0
2013-11-15 13:40:00,79.03,79.11,78.99,79.08,29900.0,60.6286,60.69,60.5979,60.667,29900.0
2013-11-15 13:50:00,79.08,79.08,79.0,79.01,19000.0,60.667,60.667,60.6056,60.6133,19000.0
2013-11-15 14:00:00,79.01,79.14,79.0,79.13,21700.0,60.6133,60.713,60.6056,60.7053,21700.0
2013-11-15 14:10:00,79.12,79.18,79.07,79.16,42700.0,60.6977,60.7437,60.6593,60.7283,42700.0
2013-11-15 14:20:00,79.15,79.17,79.11,79.14,19500.0,60.7207,60.736,60.69,60.713,19500.0
2013-11-15 14:30:00,79.14,79.28,79.12,79.28,45800.0,60.713,60.8204,60.6977,60.8204,45800.0
2013-11-15 14:40:00,79.27,79.27,79.16,79.17,22400.0,60.8127,60.8127,60.7283,60.736,22400.0
2013-11-15 14:50:00,79.17,79.18,79.12,79.13,23800.0,60.736,60.7437,60.6977,60.7053,23800.0
2013-11-15 15:00:00,79.13,79.16,79.1,79.15,31100.0,60.7053,60.7283,60.6823,60.7207,31100.0
2013-11-15 15:10:00,79.15,79.27,79.15,79.26,35800.0,60.7207,60.8127,60.7207,60.8051,35800.0
2013-11-15 15:20:00,79.26,79.31,79.25,79.3,25500.0,60.8051,60.8434,60.7974,60.8358,25500.0
2013-11-15 15:30:00,79.31,79.4,79.29,79.39,41800.0,60.8434,60.9125,60.8281,60.9048,41800.0
2013-11-15 15:40:00,79.39,79.39,79.3,79.32,64600.0,60.9048,60.9048,60.8358,60.8511,64600.0
2013-11-15 15:50:00,79.32,79.33,79.25,79.27,173200.0,60.8511,60.8588,60.7974,60.8127,173200.0
2013-11-18 09:30:00,79.18,79.39,78.83,79.18,77600.0,60.7437,60.9048,60.4752,60.7437,77600.0
2013-11-18 09:40:00,79.17,79.31,79.05,79.11,66400.0,60.736,60.8434,60.644,60.69,66400.0
2013-11-18 09:50:00,79.13,79.13,78.8,78.87,48300.0,60.7053,60.7053,60.4522,60.5059,48300.0
2013-11-18 10:00:00,78.85,78.85,78.63,78.7,27900.0,60.4905,60.4905,60.3218,60.3755,27900.0
2013-11-18 10:10:00,78.7,78.77,78.64,78.76,58000.0,60.3755,60.4292,60.3294,60.4215,58000.0
2013-11-18 10:20:00,78.77,78.92,78.74,78.78,32200.0,60.4292,60.5442,60.4061,60.4368,32200.0
2013-11-18 10:30:00,78.77,78.79,78.63,78.7,37400.0,60.4292,60.4445,60.3218,60.3755,37400.0
2013-11-18 10:40:00,78.71,78.76,78.66,78.73,22000.0,60.3831,60.4215,60.3448,60.3985,22000.0
2013-11-18 10:50:00,78.72,78.8,78.7,78.77,20400.0,60.3908,60.4522,60.3755,60.4292,20400.0
2013-11-18 11:00:00,78.8,78.94,78.8,78.94,16600.0,60.4522,60.5596,60.4522,60.5596,16600.0
2013-11-18 11:10:00,78.94,79.09,78.91,78.91,33200.0,60.5596,60.6746,60.5366,60.5366,33200.0
2013-11-18 11:20:00,78.9,79.0,78.9,78.96,17700.0,60.5289,60.6056,60.5289,60.5749,17700.0
2013-11-18 11:30:00,78.96,79.02,78.89,78.9,15300.0,60.5749,60.6209,60.5212,60.5289,15300.0
2013-11-18 11:40:00,78.89,79.0,78.89,78.98,13100.0,60.5212,60.6056,60.5212,60.5903,13100.0
2013-11-18 11:50:00,78.98,79.06,78.98,79.04,9400.0,60.5903,60.6516,60.5903,60.6363,9400.0
2013-11-18 12:00:00,79.04,79.1,79.0,79.05,32900.0,60.6363,60.6823,60.6056,60.644,32900.0
2013-11-18 12:10:00,79.05,79.05,78.89,78.9,12600.0,60.644,60.644,60.5212,60.5289,12600.0
2013-11-18 12:20:00,78.92,78.98,78.9,78.98,18700.0,60.5442,60.5903,60.5289,60.5903,18700.0
2013-11-18 12:30:00,78.98,79.02,78.92,78.92,14700.0,60.5903,60.6209,60.5442,60.5442,14700.0
2013-11-18 12:40:00,78.91,79.0,78.91,79.0,11200.0,60.5366,60.6056,60.5366,60.6056,11200.0
2013-11-18 12:50:00,79.02,79.02,78.97,78.98,15400.0,60.6209,60.6209,60.5826,60.5903,15400.0
2013-11-18 13:00:00,78.98,79.06,78.96,79.06,21300.0,60.5903,60.6516,60.5749,60.6516,21300.0
2013-11-18 13:10:00,79.07,79.16,79.06,79.12,17400.0,60.6593,60.7283,60.6516,60.6977,17400.0
2013-11-18 13:20:00,79.12,79.15,79.12,79.13,10700.0,60.6977,60.7207,60.6977,60.7053,10700.0
2013-11-18 13:30:00,79.14,79.17,79.13,79.15,7200.0,60.713,60.736,60.7053,60.7207,7200.0
2013-11-18 13:40:00,79.14,79.14,79.03,79.03,23700.0,60.713,60.713,60.6286,60.6286,23700.0
2013-11-18 13:50:00,79.03,79.04,79.01,79.04,10900.0,60.6286,60.6363,60.6133,60.6363,10900.0
2013-11-18 14:00:00,79.04,79.05,78.96,78.99,17900.0,60.6363,60.644,60.5749,60.5979,17900.0
2013-11-18 14:10:00,78.99,79.01,78.98,79.0,14100.0,60.5979,60.6133,60.5903,60.6056,14100.0
2013-11-18 14:20:00,79.0,79.08,79.0,79.04,26600.0,60.6056,60.667,60.6056,60.6363,26600.0
2013-11-18 14:30:00,79.05,79.05,78.9,78.92,28500.0,60.644,60.644,60.5289,60.5442,28500.0
2013-11-18 14:40:00,78.92,78.94,78.8,78.82,15000.0,60.5442,60.5596,60.4522,60.4675,15000.0
2013-11-18 14:50:00,78.81,78.88,78.8,78.84,15200.0,60.4598,60.5135,60.4522,60.4829,15200.0
2013-11-18 15:00:00,78.84,78.86,78.79,78.8,24100.0,60.4829,60.4982,60.4445,60.4522,24100.0
2013-11-18 15:10:00,78.79,78.82,78.58,78.63,31600.0,60.4445,60.4675,60.2834,60.3218,31600.0
2013-11-18 15:20:00,78.62,78.64,78.47,78.55,40900.0,60.3141,60.3294,60.199,60.2604,40900.0
2013-11-18 15:30:00,78.54,78.54,78.45,78.51,38400.0,60.2527,60.2527,60.1837,60.2297,38400.0
2013-11-18 15:40:00,78.51,78.61,78.48,78.55,52000.0,60.2297,60.3064,60.2067,60.2604,52000.0
2013-11-18 15:50:00,78.55,78.63,78.53,78.58,145700.0,60.2604,60.3218,60.245,60.2834,145700.0
2013-11-19 09:30:00,78.57,78.96,78.48,78.48,37900.0,60.2757,60.5749,60.2067,60.2067,37900.0
2013-11-19 09:40:00,78.47,78.58,78.26,78.47,47000.0,60.199,60.2834,60.0379,60.199,47000.0
2013-11-19 09:50:00,78.52,78.52,78.2,78.41,82400.0,60.2374,60.2374,59.9919,60.153,82400.0
2013-11-19 10:00:00,78.41,78.51,78.3,78.46,47300.0,60.153,60.2297,60.0686,60.1913,47300.0
2013-11-19 10:10:00,78.51,78.71,78.47,78.66,39900.0,60.2297,60.3831,60.199,60.3448,39900.0
2013-11-19 10:20:00,78.64,78.84,78.59,78.84,44900.0,60.3294,60.4829,60.2911,60.4829,44900.0
2013-11-19 10:30:00,78.84,79.0,78.72,79.0,86900.0,60.4829,60.6056,60.3908,60.6056,86900.0
2013-11-19 10:40:00,78.98,79.06,78.93,79.0,56700.0,60.5903,60.6516,60.5519,60.6056,56700.0
2013-11-19 10:50:00,79.0,79.02,78.87,79.0,80000.0,60.6056,60.6209,60.5059,60.6056,80000.0
2013-11-19 11:00:00,78.99,79.02,78.96,78.97,51100.0,60.5979,60.6209,60.5749,60.5826,51100.0
2013-11-19 11:10:00,78.95,78.95,78.77,78.86,54700.0,60.5672,60.5672,60.4292,60.4982,54700.0
2013-11-19 11:20:00,78.83,78.9,78.79,78.82,73300.0,60.4752,60.5289,60.4445,60.4675,73300.0
2013-11-19 11:30:00,78.82,78.82,78.66,78.66,37500.0,60.4675,60.4675,60.3448,60.3448,37500.0
2013-11-19 11:40:00,78.67,78.67,78.54,78.62,40700.0,60.3524,60.3524,60.2527,60.3141,40700.0
2013-11-19 11:50:00,78.62,78.74,78.62,78.7,43700.0,60.3141,60.4061,60.3141,60.3755,43700.0
2013-11-19 12:00:00,78.73,78.91,78.71,78.88,31700.0,60.3985,60.5366,60.3831,60.5135,31700.0
2013-11-19 12:10:00,78.88,78.9,78.82,78.85,38900.0,60.5135,60.5289,60.4675,60.4905,38900.0
2013-11-19 12:20:00,78.85,78.92,78.82,78.84,21100.0,60.4905,60.5442,60.4675,60.4829,21100.0
2013-11-19 12:30:00,78.85,78.92,78.83,78.89,35300.0,60.4905,60.5442,60.4752,60.5212,35300.0
2013-11-19 12:40:00,78.9,78.93,78.83,78.87,36500.0,60.5289,60.5519,60.4752,60.5059,36500.0
2013-11-19 12:50:00,78.86,78.96,78.79,78.81,56800.0,60.4982,60.5749,60.4445,60.4598,56800.0
2013-11-19 13:00:00,78.81,78.81,78.64,78.71,61000.0,60.4598,60.4598,60.3294,60.3831,61000.0
2013-11-19 13:10:00,78.7,78.73,78.58,78.6,47400.0,60.3755,60.3985,60.2834,60.2987,47400.0
2013-11-19 13:20:00,78.6,78.61,78.4,78.43,20600.0,60.2987,60.3064,60.1453,60.1683,20600.0
2013-11-19 13:30:00,78.42,78.52,78.31,78.36,38700.0,60.1606,60.2374,60.0763,60.1146,38700.0
2013-11-19 13:40:00,78.35,78.43,78.33,78.33,19200.0,60.1069,60.1683,60.0916,60.0916,19200.0
2013-11-19 13:50:00,78.34,78.38,78.2,78.22,33300.0,60.0993,60.13,59.9919,60.0072,33300.0
2013-11-19 14:00:00,78.24,78.42,78.23,78.25,39800.0,60.0226,60.1606,60.0149,60.0302,39800.0
2013-11-19 14:10:00,78.24,78.35,78.19,78.27,21100.0,60.0226,60.1069,59.9842,60.0456,21100.0
2013-11-19 14:20:00,78.28,78.31,78.03,78.03,32900.0,60.0532,60.0763,59.8615,59.8615,32900.0
2013-11-19 14:30:00,78.05,78.29,78.05,78.29,51400.0,59.8768,60.0609,59.8768,60.0609,51400.0
2013-11-19 14:40:00,78.28,78.28,78.18,78.18,35500.0,60.0532,60.0532,59.9765,59.9765,35500.0
2013-11-19 14:50:00,78.18,78.18,78.05,78.11,39100.0,59.9765,59.9765,59.8768,59.9228,39100.0
2013-11-19 15:00:00,78.1,78.22,78.1,78.16,54800.0,59.9152,60.0072,59.9152,59.9612,54800.0
2013-11-19 15:10:00,78.16,78.26,78.13,78.18,42600.0,59.9612,60.0379,59.9382,59.9765,42600.0
2013-11-19 15:20:00,78.17,78.18,78.07,78.08,37800.0,59.9689,59.9765,59.8921,59.8998,37800.0
2013-11-19 15:30:00,78.08,78.09,77.96,77.97,65900.0,59.8998,59.9075,59.8078,59.8154,65900.0
2013-11-19 15:40:00,77.98,78.05,77.93,78.03,78900.0,59.8231,59.8768,59.7847,59.8615,78900.0
2013-11-19 15:50:00,78.03,78.13,78.0,78.08,124900.0,59.8615,59.9382,59.8384,59.8998,124900.0
2013-11-20 09:30:00,78.48,78.54,78.25,78.44,73400.0,60.2067,60.2527,60.0302,60.176,73400.0
2013-11-20 09:40:00,78.44,78.92,78.44,78.91,52800.0,60.176,60.5442,60.176,60.5366,52800.0
2013-11-20 09:50:00,78.92,79.07,78.91,78.98,50000.0,60.5442,60.6593,60.5366,60.5903,50000.0
2013-11-20 10:00:00,78.97,79.12,78.93,79.06,53300.0,60.5826,60.6977,60.5519,60.6516,53300.0
2013-11-20 10:10:00,79.06,79.33,79.05,79.28,42000.0,60.6516,60.8588,60.644,60.8204,42000.0
2013-11-20 10:20:00,79.28,79.56,79.28,79.42,56500.0,60.8204,61.0352,60.8204,60.9278,56500.0
2013-11-20 10:30:00,79.41,79.41,78.87,78.94,53100.0,60.9201,60.9201,60.5059,60.5596,53100.0
2013-11-20 10:40:00,78.92,79.12,78.9,79.06,19100.0,60.5442,60.6977,60.5289,60.6516,19100.0
2013-11-20 10:50:00,79.11,79.14,78.98,79.04,15000.0,60.69,60.713,60.5903,60.6363,15000.0
2013-11-20 11:00:00,79.02,79.03,78.76,78.88,15800.0,60.6209,60.6286,60.4215,60.5135,15800.0
2013-11-20 11:10:00,78.87,78.88,78.7,78.85,18100.0,60.5059,60.5135,60.3755,60.4905,18100.0
2013-11-20 11:20:00,78.85,78.86,78.59,78.82,86300.0,60.4905,60.4982,60.2911,60.4675,86300.0
2013-11-20 11:30:00,78.84,78.92,78.84,78.87,19000.0,60.4829,60.5442,60.4829,60.5059,19000.0
2013-11-20 11:40:00,78.9,78.9,78.8,78.8,16500.0,60.5289,60.5289,60.4522,60.4522,16500.0
2013-11-20 11:50:00,78.8,78.81,78.72,78.75,12800.0,60.4522,60.4598,60.3908,60.4138,12800.0
2013-11-20 12:00:00,78.79,78.82,78.74,78.79,21400.0,60.4445,60.4675,60.4061,60.4445,21400.0
2013-11-20 12:10:00,78.79,78.84,78.78,78.82,18700.0,60.4445,60.4829,60.4368,60.4675,18700.0
2013-11-20 12:20:00,78.85,78.89,78.76,78.82,10500.0,60.4905,60.5212,60.4215,60.4675,10500.0
2013-11-20 12:30:00,78.81,78.91,78.78,78.86,47800.0,60.4598,60.5366,60.4368,60.4982,47800.0
2013-11-20 12:40:00,78.85,78.92,78.83,78.84,36700.0,60.4905,60.5442,60.4752,60.4829,36700.0
2013-11-20 12:50:00,78.83,78.89,78.77,78.82,15100.0,60.4752,60.5212,60.4292,60.4675,15100.0
2013-11-20 13:00:00,78.81,78.83,78.78,78.81,13500.0,60.4598,60.4752,60.4368,60.4598,13500.0
2013-11-20 13:10:00,78.81,78.83,78.72,78.74,27200.0,60.4598,60.4752,60.3908,60.4061,27200.0
2013-11-20 13:20:00,78.76,78.77,78.65,78.67,20800.0,60.4215,60.4292,60.3371,60.3524,20800.0
2013-11-20 13:30:00,78.67,78.77,78.67,78.71,16100.0,60.3524,60.4292,60.3524,60.3831,16100.0
2013-11-20 13:40:00,78.7,78.82,78.7,78.77,38600.0,60.3755,60.4675,60.3755,60.4292,38600.0
2013-11-20 13:50:00,78.78,78.84,78.77,78.78,15800.0,60.4368,60.4829,60.4292,60.4368,15800.0
2013-11-20 14:00:00,78.77,78.8,78.5,78.53,76700.0,60.4292,60.4522,60.222,60.245,76700.0
2013-11-20 14:10:00,78.52,78.52,78.19,78.42,127300.0,60.2374,60.2374,59.9842,60.1606,127300.0
2013-11-20 14:20:00,78.44,78.45,78.18,78.26,127000.0,60.176,60.1837,59.9765,60.0379,127000.0
2013-11-20 14:30:00,78.22,78.22,77.87,77.87,99700.0,60.0072,60.0072,59.7387,59.7387,99700.0
2013-11-20 14:40:00,77.86,78.05,77.69,78.01,92600.0,59.731,59.8768,59.6006,59.8461,92600.0
2013-11-20 14:50:00,78.0,78.0,77.8,77.83,44500.0,59.8384,59.8384,59.685,59.708,44500.0
2013-11-20 15:00:00,77.84,77.9,77.44,77.44,69700.0,59.7157,59.7617,59.4088,59.4088,69700.0
2013-11-20 15:10:00,77.45,77.66,77.44,77.62,74000.0,59.4165,59.5776,59.4088,59.5469,74000.0
2013-11-20 15:20:00,77.6,77.72,77.59,77.7,50200.0,59.5316,59.6236,59.5239,59.6083,50200.0
2013-11-20 15:30:00,77.68,77.73,77.64,77.73,88000.0,59.593,59.6313,59.5623,59.6313,88000.0
2013-11-20 15:40:00,77.73,77.96,77.7,77.95,105700.0,59.6313,59.8078,59.6083,59.8001,105700.0
2013-11-20 15:50:00,77.95,78.16,77.88,78.11,214300.0,59.8001,59.9612,59.7464,59.9228,214300.0
2013-11-21 09:30:00,78.19,78.35,77.66,77.84,93400.0,59.9842,60.1069,59.5776,59.7157,93400.0
2013-11-21 09:40:00,77.83,78.14,77.8,77.92,30200.0,59.708,59.9458,59.685,59.7771,30200.0
2013-11-21 09:50:00,77.95,78.32,77.93,78.29,71200.0,59.8001,60.0839,59.7847,60.0609,71200.0
2013-11-21 10:00:00,78.32,78.36,78.08,78.15,111500.0,60.0839,60.1146,59.8998,59.9535,111500.0
2013-11-21 10:10:00,78.15,78.26,78.15,78.19,30900.0,59.9535,60.0379,59.9535,59.9842,30900.0
2013-11-21 10:20:00,78.18,78.2,78.0,78.01,32800.0,59.9765,59.9919,59.8384,59.8461,32800.0
2013-11-21 10:30:00,78.01,78.23,78.01,78.07,26800.0,59.8461,60.0149,59.8461,59.8921,26800.0
2013-11-21 10:40:00,78.06,78.18,78.06,78.11,29000.0,59.8845,59.9765,59.8845,59.9228,29000.0
2013-11-21 10:50:00,78.12,78.18,78.06,78.17,27300.0,59.9305,59.9765,59.8845,59.9689,27300.0
2013-11-21 11:00:00,78.16,78.18,78.06,78.1,56900.0,59.9612,59.9765,59.8845,59.9152,56900.0
2013-11-21 11:10:00,78.09,78.1,78.0,78.01,42300.0,59.9075,59.9152,59.8384,59.8461,42300.0
2013-11-21 11:20:00,78.0,78.09,77.96,78.09,69500.0,59.8384,59.9075,59.8078,59.9075,69500.0
2013-11-21 11:30:00,78.08,78.13,77.97,77.98,64400.0,59.8998,59.9382,59.8154,59.8231,64400.0
2013-11-21 11:40:00,77.99,78.03,77.93,78.02,24700.0,59.8308,59.8615,59.7847,59.8538,24700.0
2013-11-21 11:50:00,78.03,78.06,77.99,78.02,44000.0,59.8615,59.8845,59.8308,59.8538,44000.0
2013-11-21 12:00:00,78.02,78.03,77.95,78.03,21200.0,59.8538,59.8615,59.8001,59.8615,21200.0
2013-11-21 12:10:00,78.01,78.02,77.98,78.01,33500.0,59.8461,59.8538,59.8231,59.8461,33500.0
2013-11-21 12:20:00,78.01,78.02,77.92,77.96,28600.0,59.8461,59.8538,59.7771,59.8078,28600.0
2013-11-21 12:30:00,77.98,78.0,77.89,77.89,19200.0,59.8231,59.8384,59.7541,59.7541,19200.0
2013-11-21 12:40:00,77.89,77.89,77.81,77.85,24500.0,59.7541,59.7541,59.6927,59.7234,24500.0
2013-11-21 12:50:00,77.85,77.87,77.81,77.82,25900.0,59.7234,59.7387,59.6927,59.7004,25900.0
2013-11-21 13:00:00,77.83,77.83,77.67,77.67,43900.0,59.708,59.708,59.5853,59.5853,43900.0
2013-11-21 13:10:00,77.67,77.67,77.5,77.66,68600.0,59.5853,59.5853,59.4549,59.5776,68600.0
2013-11-21 13:20:00,77.66,77.69,77.6,77.6,40100.0,59.5776,59.6006,59.5316,59.5316,40100.0
2013-11-21 13:30:00,77.6,77.7,77.6,77.7,35100.0,59.5316,59.6083,59.5316,59.6083,35100.0
2013-11-21 13:40:00,77.7,77.87,77.7,77.87,39000.0,59.6083,59.7387,59.6083,59.7387,39000.0
2013-11-21 13:50:00,77.86,77.9,77.79,77.89,40700.0,59.731,59.7617,59.6773,59.7541,40700.0
2013-11-21 14:00:00,77.89,77.96,77.88,77.88,20900.0,59.7541,59.8078,59.7464,59.7464,20900.0
2013-11-21 14:10:00,77.89,77.97,77.88,77.94,20200.0,59.7541,59.8154,59.7464,59.7924,20200.0
2013-11-21 14:20:00,77.95,77.97,77.85,77.87,82400.0,59.8001,59.8154,59.7234,59.7387,82400.0
2013-11-21 14:30:00,77.88,77.88,77.77,77.8,14500.0,59.7464,59.7464,59.662,59.685,14500.0
2013-11-21 14:40:00,77.8,77.87,77.75,77.77,34100.0,59.685,59.7387,59.6467,59.662,34100.0
2013-11-21 14:50:00,77.79,77.85,77.76,77.79,28000.0,59.6773,59.7234,59.6543,59.6773,28000.0
2013-11-21 15:00:00,77.78,77.85,77.73,77.73,57500.0,59.6697,59.7234,59.6313,59.6313,57500.0
2013-11-21 15:10:00,77.74,77.74,77.61,77.61,67400.0,59.639,59.639,59.5393,59.5393,67400.0
2013-11-21 15:20:00,77.61,77.67,77.59,77.6,59600.0,59.5393,59.5853,59.5239,59.5316,59600.0
2013-11-21 15:30:00,77.6,77.61,77.52,77.56,61300.0,59.5316,59.5393,59.4702,59.5009,61300.0
2013-11-21 15:40:00,77.56,77.57,77.43,77.45,111300.0,59.5009,59.5086,59.4012,59.4165,111300.0
2013-11-21 15:50:00,77.46,77.64,77.45,77.59,176400.0,59.4242,59.5623,59.4165,59.5239,176400.0
2013-11-22 09:30:00,77.65,77.8,77.1,77.1,91000.0,59.5699,59.685,59.148,59.148,91000.0
2013-11-22 09:40:00,77.1,77.2,76.95,76.95,61000.0,59.148,59.2247,59.0329,59.0329,61000.0
2013-11-22 09:50:00,76.95,77.05,76.81,76.84,42500.0,59.0329,59.1096,58.9255,58.9485,42500.0
2013-11-22 10:00:00,76.84,77.07,76.7,76.7,68100.0,58.9485,59.125,58.8411,58.8411,68100.0
2013-11-22 10:10:00,76.7,76.73,76.58,76.66,42900.0,58.8411,58.8642,58.7491,58.8104,42900.0
2013-11-22 10:20:00,76.65,76.65,76.29,76.29,71900.0,58.8028,58.8028,58.5266,58.5266,71900.0
2013-11-22 10:30:00,76.29,76.47,76.22,76.38,68200.0,58.5266,58.6647,58.4729,58.5956,68200.0
2013-11-22 10:40:00,76.41,76.54,76.4,76.5,42900.0,58.6187,58.7184,58.611,58.6877,42900.0
2013-11-22 10:50:00,76.5,76.55,76.39,76.55,54200.0,58.6877,58.7261,58.6033,58.7261,54200.0
2013-11-22 11:00:00,76.55,76.65,76.48,76.65,63400.0,58.7261,58.8028,58.6724,58.8028,63400.0
2013-11-22 11:10:00,76.64,76.65,76.52,76.54,148800.0,58.7951,58.8028,58.703,58.7184,148800.0
2013-11-22 11:20:00,76.53,76.58,76.45,76.55,109500.0,58.7107,58.7491,58.6493,58.7261,109500.0
2013-11-22 11:30:00,76.58,76.58,76.5,76.58,56900.0,58.7491,58.7491,58.6877,58.7491,56900.0
2013-11-22 11:40:00,76.58,76.62,76.49,76.54,92800.0,58.7491,58.7798,58.68,58.7184,92800.0
2013-11-22 11:50:00,76.55,76.61,76.49,76.54,82000.0,58.7261,58.7721,58.68,58.7184,82000.0
2013-11-22 12:00:00,76.54,76.55,76.5,76.54,37700.0,58.7184,58.7261,58.6877,58.7184,37700.0
2013-11-22 12:10:00,76.55,76.56,76.5,76.55,36400.0,58.7261,58.7337,58.6877,58.7261,36400.0
2013-11-22 12:20:00,76.55,76.56,76.47,76.48,39800.0,58.7261,58.7337,58.6647,58.6724,39800.0
2013-11-22 12:30:00,76.47,76.63,76.41,76.59,41400.0,58.6647,58.7874,58.6187,58.7567,41400.0
2013-11-22 12:40:00,76.61,76.7,76.6,76.69,19500.0,58.7721,58.8411,58.7644,58.8335,19500.0
2013-11-22 12:50:00,76.69,76.84,76.65,76.77,32800.0,58.8335,58.9485,58.8028,58.8948,32800.0
2013-11-22 13:00:00,76.77,76.92,76.77,76.91,15000.0,58.8948,59.0099,58.8948,59.0022,15000.0
2013-11-22 13:10:00,76.91,76.98,76.85,76.92,28100.0,59.0022,59.0559,58.9562,59.0099,28100.0
2013-11-22 13:20:00,76.91,77.0,76.89,76.99,25100.0,59.0022,59.0713,58.9869,59.0636,25100.0
2013-11-22 13:30:00,76.98,77.0,76.9,76.94,14100.0,59.0559,59.0713,58.9946,59.0253,14100.0
2013-11-22 13:40:00,76.94,76.99,76.89,76.99,12400.0,59.0253,59.0636,58.9869,59.0636,12400.0
2013-11-22 13:50:00,76.98,77.01,76.87,76.91,18100.0,59.0559,59.079,58.9716,59.0022,18100.0
2013-11-22 14:00:00,76.91,77.01,76.9,76.92,22900.0,59.0022,59.079,58.9946,59.0099,22900.0
2013-11-22 14:10:00,76.92,77.0,76.85,76.97,33300.0,59.0099,59.0713,58.9562,59.0483,33300.0
2013-11-22 14:20:00,76.97,76.99,76.92,76.97,34300.0,59.0483,59.0636,59.0099,59.0483,34300.0
2013-11-22 14:30:00,76.97,76.97,76.93,76.95,24000.0,59.0483,59.0483,59.0176,59.0329,24000.0
2013-11-22 14:40:00,76.94,76.96,76.89,76.95,19000.0,59.0253,59.0406,58.9869,59.0329,19000.0
2013-11-22 14:50:00,76.96,76.97,76.91,76.96,18300.0,59.0406,59.0483,59.0022,59.0406,18300.0
2013-11-22 15:00:00,76.96,76.97,76.93,76.97,25000.0,59.0406,59.0483,59.0176,59.0483,25000.0
2013-11-22 15:10:00,76.96,77.11,76.96,77.01,62800.0,59.0406,59.1557,59.0406,59.079,62800.0
2013-11-22 15:20:00,77.03,77.09,76.99,77.06,35200.0,59.0943,59.1403,59.0636,59.1173,35200.0
2013-11-22 15:30:00,77.07,77.18,77.0,77.1,51500.0,59.125,59.2094,59.0713,59.148,51500.0
2013-11-22 15:40:00,77.1,77.31,77.1,77.3,60100.0,59.148,59.3091,59.148,59.3014,60100.0
2013-11-22 15:50:00,77.3,77.31,77.21,77.27,109700.0,59.3014,59.3091,59.2324,59.2784,109700.0
2013-11-25 09:30:00,77.34,77.39,77.14,77.23,84400.0,59.3321,59.3705,59.1787,59.2477,84400.0
2013-11-25 09:40:00,77.22,77.37,77.04,77.15,80500.0,59.2401,59.3551,59.102,59.1864,80500.0
2013-11-25 09:50:00,77.1,77.2,77.0,77.12,34200.0,59.148,59.2247,59.0713,59.1633,34200.0
2013-11-25 10:00:00,77.13,77.23,77.08,77.16,73700.0,59.171,59.2477,59.1327,59.194,73700.0
2013-11-25 10:10:00,77.16,77.25,77.06,77.08,94700.0,59.194,59.2631,59.1173,59.1327,94700.0
2013-11-25 10:20:00,77.09,77.14,77.03,77.08,56800.0,59.1403,59.1787,59.0943,59.1327,56800.0
2013-11-25 10:30:00,77.07,77.19,76.98,77.13,37900.0,59.125,59.217,59.0559,59.171,37900.0
2013-11-25 10:40:00,77.13,77.18,77.04,77.11,37900.0,59.171,59.2094,59.102,59.1557,37900.0
2013-11-25 10:50:00,77.11,77.11,76.96,76.97,75900.0,59.1557,59.1557,59.0406,59.0483,75900.0
2013-11-25 11:00:00,76.97,76.98,76.82,76.86,34800.0,59.0483,59.0559,58.9332,58.9639,34800.0
2013-11-25 11:10:00,76.88,77.0,76.78,76.83,59600.0,58.9792,59.0713,58.9025,58.9409,59600.0
2013-11-25 11:20:00,76.87,76.88,76.84,76.88,23100.0,58.9716,58.9792,58.9485,58.9792,23100.0
2013-11-25 11:30:00,76.88,76.88,76.82,76.86,16500.0,58.9792,58.9792,58.9332,58.9639,16500.0
2013-11-25 11:40:00,76.86,76.87,76.81,76.85,13700.0,58.9639,58.9716,58.9255,58.9562,13700.0
2013-11-25 11:50:00,76.85,76.88,76.76,76.76,26900.0,58.9562,58.9792,58.8872,58.8872,26900.0
2013-11-25 12:00:00,76.76,76.88,76.74,76.88,117400.0,58.8872,58.9792,58.8718,58.9792,117400.0
2013-11-25 12:10:00,76.88,76.97,76.84,76.96,36200.0,58.9792,59.0483,58.9485,59.0406,36200.0
2013-11-25 12:20:00,76.95,76.99,76.87,76.89,35200.0,59.0329,59.0636,58.9716,58.9869,35200.0
2013-11-25 12:30:00,76.89,76.99,76.87,76.99,17000.0,58.9869,59.0636,58.9716,59.0636,17000.0
2013-11-25 12:40:00,76.99,77.02,76.96,76.97,42500.0,59.0636,59.0866,59.0406,59.0483,42500.0
2013-11-25 12:50:00,76.97,77.06,76.94,77.05,41100.0,59.0483,59.1173,59.0253,59.1096,41100.0
2013-11-25 13:00:00,77.06,77.06,76.91,76.96,18800.0,59.1173,59.1173,59.0022,59.0406,18800.0
2013-11-25 13:10:00,76.99,77.0,76.85,76.86,31100.0,59.0636,59.0713,58.9562,58.9639,31100.0
2013-11-25 13:20:00,76.86,76.9,76.84,76.86,34900.0,58.9639,58.9946,58.9485,58.9639,34900.0
2013-11-25 13:30:00,76.85,76.87,76.8,76.81,22000.0,58.9562,58.9716,58.9179,58.9255,22000.0
2013-11-25 13:40:00,76.8,76.85,76.77,76.79,8400.0,58.9179,58.9562,58.8948,58.9102,8400.0
2013-11-25 13:50:00,76.77,76.82,76.77,76.82,21600.0,58.8948,58.9332,58.8948,58.9332,21600.0
2013-11-25 14:00:00,76.81,76.9,76.8,76.88,13500.0,58.9255,58.9946,58.9179,58.9792,13500.0
2013-11-25 14:10:00,76.88,76.92,76.79,76.79,20800.0,58.9792,59.0099,58.9102,58.9102,20800.0
2013-11-25 14:20:00,76.8,76.8,76.69,76.72,41000.0,58.9179,58.9179,58.8335,58.8565,41000.0
2013-11-25 14:30:00,76.73,76.78,76.67,76.71,32100.0,58.8642,58.9025,58.8181,58.8488,32100.0
2013-11-25 14:40:00,76.73,76.75,76.68,76.68,14100.0,58.8642,58.8795,58.8258,58.8258,14100.0
2013-11-25 14:50:00,76.69,76.77,76.63,76.74,20800.0,58.8335,58.8948,58.7874,58.8718,20800.0
2013-11-25 15:00:00,76.73,76.76,76.68,76.72,28400.0,58.8642,58.8872,58.8258,58.8565,28400.0
2013-11-25 15:10:00,76.73,76.86,76.73,76.86,46700.0,58.8642,58.9639,58.8642,58.9639,46700.0
2013-11-25 15:20:00,76.87,76.95,76.85,76.95,42000.0,58.9716,59.0329,58.9562,59.0329,42000.0
2013-11-25 15:30:00,76.94,76.95,76.89,76.94,95800.0,59.0253,59.0329,58.9869,59.0253,95800.0
2013-11-25 15:40:00,76.94,76.98,76.87,76.97,86600.0,59.0253,59.0559,58.9716,59.0483,86600.0
2013-11-25 15:50:00,76.97,77.07,76.95,77.0,250700.0,59.0483,59.125,59.0329,59.0713,250700.0
2013-11-26 09:30:00,76.95,77.53,76.93,77.41,172500.0,59.0329,59.4779,59.0176,59.3858,172500.0
2013-11-26 09:40:00,77.42,77.65,77.38,77.62,71400.0,59.3935,59.5699,59.3628,59.5469,71400.0
2013-11-26 09:50:00,77.64,77.83,77.6,77.81,113400.0,59.5623,59.708,59.5316,59.6927,113400.0
2013-11-26 10:00:00,77.76,77.8,77.59,77.61,39900.0,59.6543,59.685,59.5239,59.5393,39900.0
2013-11-26 10:10:00,77.6,77.78,77.6,77.75,48600.0,59.5316,59.6697,59.5316,59.6467,48600.0
2013-11-26 10:20:00,77.75,77.82,77.68,77.78,86600.0,59.6467,59.7004,59.593,59.6697,86600.0
2013-11-26 10:30:00,77.78,77.84,77.76,77.83,51600.0,59.6697,59.7157,59.6543,59.708,51600.0
2013-11-26 10:40:00,77.83,77.89,77.82,77.89,71800.0,59.708,59.7541,59.7004,59.7541,71800.0
2013-11-26 10:50:00,77.89,78.11,77.89,78.06,75900.0,59.7541,59.9228,59.7541,59.8845,75900.0
2013-11-26 11:00:00,78.06,78.11,78.03,78.07,61200.0,59.8845,59.9228,59.8615,59.8921,61200.0
2013-11-26 11:10:00,78.06,78.11,78.06,78.09,33100.0,59.8845,59.9228,59.8845,59.9075,33100.0
2013-11-26 11:20:00,78.1,78.11,78.03,78.06,48900.0,59.9152,59.9228,59.8615,59.8845,48900.0
2013-11-26 11:30:00,78.07,78.09,77.97,77.98,36000.0,59.8921,59.9075,59.8154,59.8231,36000.0
2013-11-26 11:40:00,77.98,78.1,77.95,78.0,41800.0,59.8231,59.9152,59.8001,59.8384,41800.0
2013-11-26 11:50:00,78.0,78.1,78.0,78.06,38500.0,59.8384,59.9152,59.8384,59.8845,38500.0
2013-11-26 12:00:00,78.06,78.11,78.0,78.07,58300.0,59.8845,59.9228,59.8384,59.8921,58300.0
2013-11-26 12:10:00,78.05,78.17,78.03,78.16,54400.0,59.8768,59.9689,59.8615,59.9612,54400.0
2013-11-26 12:20:00,78.16,78.22,78.16,78.19,34700.0,59.9612,60.0072,59.9612,59.9842,34700.0
2013-11-26 12:30:00,78.19,78.3,78.17,78.28,33400.0,59.9842,60.0686,59.9689,60.0532,33400.0
2013-11-26 12:40:00,78.3,78.32,78.22,78.29,25400.0,60.0686,60.0839,60.0072,60.0609,25400.0
2013-11-26 12:50:00,78.29,78.29,78.2,78.23,20100.0,60.0609,60.0609,59.9919,60.0149,20100.0
2013-11-26 13:00:00,78.22,78.22,78.14,78.22,25700.0,60.0072,60.0072,59.9458,60.0072,25700.0
2013-11-26 13:10:00,78.23,78.27,78.16,78.27,22000.0,60.0149,60.0456,59.9612,60.0456,22000.0
2013-11-26 13:20:00,78.26,78.33,78.26,78.31,22800.0,60.0379,60.0916,60.0379,60.0763,22800.0
2013-11-26 13:30:00,78.3,78.38,78.29,78.37,41300.0,60.0686,60.13,60.0609,60.1223,41300.0
2013-11-26 13:40:00,78.36,78.46,78.32,78.45,56900.0,60.1146,60.1913,60.0839,60.1837,56900.0
2013-11-26 13:50:00,78.45,78.45,78.38,78.39,30700.0,60.1837,60.1837,60.13,60.1376,30700.0
2013-11-26 14:00:00,78.39,78.49,78.39,78.47,40800.0,60.1376,60.2144,60.1376,60.199,40800.0
2013-11-26 14:10:00,78.46,78.47,78.32,78.33,32500.0,60.1913,60.199,60.0839,60.0916,32500.0
2013-11-26 14:20:00,78.33,78.34,78.19,78.21,37600.0,60.0916,60.0993,59.9842,59.9995,37600.0
2013-11-26 14:30:00,78.2,78.21,78.11,78.12,25100.0,59.9919,59.9995,59.9228,59.9305,25100.0
2013-11-26 14:40:00,78.13,78.13,78.04,78.04,27000.0,59.9382,59.9382,59.8691,59.8691,27000.0
2013-11-26 14:50:00,78.05,78.07,77.99,77.99,24600.0,59.8768,59.8921,59.8308,59.8308,24600.0
2013-11-26 15:00:00,77.99,78.09,77.99,78.05,43200.0,59.8308,59.9075,59.8308,59.8768,43200.0
2013-11-26 15:10:00,78.05,78.11,78.03,78.04,38800.0,59.8768,59.9228,59.8615,59.8691,38800.0
2013-11-26 15:20:00,78.05,78.06,78.02,78.04,35300.0,59.8768,59.8845,59.8538,59.8691,35300.0
2013-11-26 15:30:00,78.03,78.11,78.02,78.06,55300.0,59.8615,59.9228,59.8538,59.8845,55300.0
2013-11-26 15:40:00,78.05,78.05,77.91,77.92,127500.0,59.8768,59.8768,59.7694,59.7771,127500.0
2013-11-26 15:50:00,77.92,78.05,77.89,78.03,281100.0,59.7771,59.8768,59.7541,59.8615,281100.0
2013-11-27 09:30:00,77.9,78.2,77.56,77.58,61200.0,59.7617,59.9919,59.5009,59.5162,61200.0
2013-11-27 09:40:00,77.58,77.77,77.39,77.75,48700.0,59.5162,59.662,59.3705,59.6467,48700.0
2013-11-27 09:50:00,77.76,77.9,77.68,77.7,25400.0,59.6543,59.7617,59.593,59.6083,25400.0
2013-11-27 10:00:00,77.71,77.83,77.65,77.65,40700.0,59.616,59.708,59.5699,59.5699,40700.0
2013-11-27 10:10:00,77.68,77.75,77.58,77.75,63300.0,59.593,59.6467,59.5162,59.6467,63300.0
2013-11-27 10:20:00,77.78,77.87,77.67,77.87,24600.0,59.6697,59.7387,59.5853,59.7387,24600.0
2013-11-27 10:30:00,77.85,77.94,77.85,77.85,36700.0,59.7234,59.7924,59.7234,59.7234,36700.0
2013-11-27 10:40:00,77.85,78.0,77.85,77.9,18800.0,59.7234,59.8384,59.7234,59.7617,18800.0
2013-11-27 10:50:00,77.91,77.95,77.89,77.9,15700.0,59.7694,59.8001,59.7541,59.7617,15700.0
2013-11-27 11:00:00,77.9,77.93,77.86,77.89,31100.0,59.7617,59.7847,59.731,59.7541,31100.0
2013-11-27 11:10:00,77.89,77.98,77.88,77.93,19300.0,59.7541,59.8231,59.7464,59.7847,19300.0
2013-11-27 11:20:00,77.94,77.99,77.87,77.93,18900.0,59.7924,59.8308,59.7387,59.7847,18900.0
2013-11-27 11:30:00,77.92,77.97,77.82,77.91,18500.0,59.7771,59.8154,59.7004,59.7694,18500.0
2013-11-27 11:40:00,77.9,77.9,77.8,77.87,20000.0,59.7617,59.7617,59.685,59.7387,20000.0
2013-11-27 11:50:00,77.84,77.87,77.77,77.78,43200.0,59.7157,59.7387,59.662,59.6697,43200.0
2013-11-27 12:00:00,77.78,77.8,77.7,77.76,20300.0,59.6697,59.685,59.6083,59.6543,20300.0
2013-11-27 12:10:00,77.77,77.8,77.75,77.76,27000.0,59.662,59.685,59.6467,59.6543,27000.0
2013-11-27 12:20:00,77.76,77.86,77.76,77.81,14600.0,59.6543,59.731,59.6543,59.6927,14600.0
2013-11-27 12:30:00,77.81,77.86,77.77,77.83,51000.0,59.6927,59.731,59.662,59.708,51000.0
2013-11-27 12:40:00,77.83,77.86,77.81,77.83,18500.0,59.708,59.731,59.6927,59.708,18500.0
2013-11-27 12:50:00,77.83,77.85,77.72,77.77,26300.0,59.708,59.7234,59.6236,59.662,26300.0
2013-11-27 13:00:00,77.78,77.87,77.77,77.82,19800.0,59.6697,59.7387,59.662,59.7004,19800.0
2013-11-27 13:10:00,77.83,77.85,77.76,77.84,15600.0,59.708,59.7234,59.6543,59.7157,15600.0
2013-11-27 13:20:00,77.85,77.89,77.83,77.86,16900.0,59.7234,59.7541,59.708,59.731,16900.0
2013-11-27 13:30:00,77.86,77.87,77.74,77.74,38500.0,59.731,59.7387,59.639,59.639,38500.0
2013-11-27 13:40:00,77.75,77.82,77.74,77.82,25200.0,59.6467,59.7004,59.639,59.7004,25200.0
2013-11-27 13:50:00,77.82,77.9,77.78,77.86,29400.0,59.7004,59.7617,59.6697,59.731,29400.0
2013-11-27 14:00:00,77.86,77.96,77.84,77.91,36800.0,59.731,59.8078,59.7157,59.7694,36800.0
2013-11-27 14:10:00,77.91,77.92,77.86,77.89,35800.0,59.7694,59.7771,59.731,59.7541,35800.0
2013-11-27 14:20:00,77.89,78.01,77.86,78.01,41200.0,59.7541,59.8461,59.731,59.8461,41200.0
2013-11-27 14:30:00,78.01,78.13,78.01,78.13,28200.0,59.8461,59.9382,59.8461,59.9382,28200.0
2013-11-27 14:40:00,78.13,78.24,78.11,78.24,24100.0,59.9382,60.0226,59.9228,60.0226,24100.0
2013-11-27 14:50:00,78.24,78.29,78.2,78.22,35100.0,60.0226,60.0609,59.9919,60.0072,35100.0
2013-11-27 15:00:00,78.19,78.29,78.15,78.24,41600.0,59.9842,60.0609,59.9535,60.0226,41600.0
2013-11-27 15:10:00,78.24,78.29,78.18,78.22,24700.0,60.0226,60.0609,59.9765,60.0072,24700.0
2013-11-27 15:20:00,78.22,78.3,78.2,78.27,17400.0,60.0072,60.0686,59.9919,60.0456,17400.0
2013-11-27 15:30:00,78.25,78.28,78.16,78.2,25800.0,60.0302,60.0532,59.9612,59.9919,25800.0
2013-11-27 15:40:00,78.18,78.27,78.17,78.25,45700.0,59.9765,60.0456,59.9689,60.0302,45700.0
2013-11-27 15:50:00,78.25,78.5,78.23,78.37,173000.0,60.0302,60.222,60.0149,60.1223,173000.0
2013-11-29 09:30:00,78.36,78.88,78.24,78.39,57600.0,60.1146,60.5135,60.0226,60.1376,57600.0
2013-11-29 09:40:00,78.39,78.41,78.09,78.22,22600.0,60.1376,60.153,59.9075,60.0072,22600.0
2013-11-29 09:50:00,78.22,78.22,77.88,77.92,23800.0,60.0072,60.0072,59.7464,59.7771,23800.0
2013-11-29 10:00:00,77.96,78.02,77.88,77.91,30200.0,59.8078,59.8538,59.7464,59.7694,30200.0
2013-11-29 10:10:00,77.93,78.0,77.86,77.9,40900.0,59.7847,59.8384,59.731,59.7617,40900.0
2013-11-29 10:20:00,77.91,77.91,77.65,77.79,38900.0,59.7694,59.7694,59.5699,59.6773,38900.0
2013-11-29 10:30:00,77.81,77.9,77.78,77.83,19100.0,59.6927,59.7617,59.6697,59.708,19100.0
2013-11-29 10:40:00,77.84,77.91,77.77,77.88,23400.0,59.7157,59.7694,59.662,59.7464,23400.0
2013-11-29 10:50:00,77.88,77.92,77.8,77.82,16300.0,59.7464,59.7771,59.685,59.7004,16300.0
2013-11-29 11:00:00,77.8,77.89,77.78,77.84,24900.0,59.685,59.7541,59.6697,59.7157,24900.0
2013-11-29 11:10:00,77.83,77.89,77.79,77.8,14000.0,59.708,59.7541,59.6773,59.685,14000.0
2013-11-29 11:20:00,77.8,77.87,77.78,77.8,25400.0,59.685,59.7387,59.6697,59.685,25400.0
2013-11-29 11:30:00,77.8,77.91,77.8,77.91,17700.0,59.685,59.7694,59.685,59.7694,17700.0
2013-11-29 11:40:00,77.91,78.02,77.91,77.99,19700.0,59.7694,59.8538,59.7694,59.8308,19700.0
2013-11-29 11:50:00,78.01,78.1,77.97,78.01,22000.0,59.8461,59.9152,59.8154,59.8461,22000.0
2013-11-29 12:00:00,78.01,78.05,78.01,78.05,28600.0,59.8461,59.8768,59.8461,59.8768,28600.0
2013-11-29 12:10:00,78.06,78.19,78.05,78.14,17600.0,59.8845,59.9842,59.8768,59.9458,17600.0
2013-11-29 12:20:00,78.14,78.14,78.01,78.04,13900.0,59.9458,59.9458,59.8461,59.8691,13900.0
2013-11-29 12:30:00,78.03,78.06,77.96,77.97,18700.0,59.8615,59.8845,59.8078,59.8154,18700.0
2013-11-29 12:40:00,77.96,77.99,77.73,77.73,52300.0,59.8078,59.8308,59.6313,59.6313,52300.0
2013-11-29 12:50:00,77.74,77.84,77.61,77.77,97500.0,59.639,59.7157,59.5393,59.662,97500.0
2013-12-02 09:30:00,77.63,78.07,77.63,77.78,69700.0,59.5546,59.8921,59.5546,59.6697,69700.0
2013-12-02 09:40:00,77.69,78.04,77.68,77.81,48000.0,59.6006,59.8691,59.593,59.6927,48000.0
2013-12-02 09:50:00,77.82,77.85,77.59,77.59,35600.0,59.7004,59.7234,59.5239,59.5239,35600.0
2013-12-02 10:00:00,77.6,77.61,77.3,77.48,47500.0,59.5316,59.5393,59.3014,59.4395,47500.0
2013-12-02 10:10:00,77.51,77.52,77.34,77.43,29600.0,59.4625,59.4702,59.3321,59.4012,29600.0
2013-12-02 10:20:00,77.4,77.5,77.35,77.49,26600.0,59.3781,59.4549,59.3398,59.4472,26600.0
2013-12-02 10:30:00,77.47,77.5,77.35,77.49,25100.0,59.4318,59.4549,59.3398,59.4472,25100.0
2013-12-02 10:40:00,77.49,77.7,77.47,77.65,26800.0,59.4472,59.6083,59.4318,59.5699,26800.0
2013-12-02 10:50:00,77.62,77.67,77.54,77.64,31700.0,59.5469,59.5853,59.4855,59.5623,31700.0
2013-12-02 11:00:00,77.64,77.8,77.61,77.72,34000.0,59.5623,59.685,59.5393,59.6236,34000.0
2013-12-02 11:10:00,77.72,77.86,77.72,77.84,47500.0,59.6236,59.731,59.6236,59.7157,47500.0
2013-12-02 11:20:00,77.84,78.08,77.81,77.98,73200.0,59.7157,59.8998,59.6927,59.8231,73200.0
2013-12-02 11:30:00,77.97,78.07,77.78,77.98,54400.0,59.8154,59.8921,59.6697,59.8231,54400.0
2013-12-02 11:40:00,78.0,78.02,77.84,77.96,75900.0,59.8384,59.8538,59.7157,59.8078,75900.0
2013-12-02 11:50:00,77.96,78.13,77.92,78.06,94600.0,59.8078,59.9382,59.7771,59.8845,94600.0
2013-12-02 12:00:00,78.03,78.18,77.97,78.18,35400.0,59.8615,59.9765,59.8154,59.9765,35400.0
2013-12-02 12:10:00,78.18,78.29,78.18,78.29,21100.0,59.9765,60.0609,59.9765,60.0609,21100.0
2013-12-02 12:20:00,78.29,78.51,78.29,78.5,38100.0,60.0609,60.2297,60.0609,60.222,38100.0
2013-12-02 12:30:00,78.5,78.5,78.38,78.41,31200.0,60.222,60.222,60.13,60.153,31200.0
2013-12-02 12:40:00,78.41,78.59,78.33,78.59,30400.0,60.153,60.2911,60.0916,60.2911,30400.0
2013-12-02 12:50:00,78.58,78.63,78.5,78.55,23800.0,60.2834,60.3218,60.222,60.2604,23800.0
2013-12-02 13:00:00,78.55,78.57,78.39,78.4,25300.0,60.2604,60.2757,60.1376,60.1453,25300.0
2013-12-02 13:10:00,78.39,78.48,78.34,78.45,26100.0,60.1376,60.2067,60.0993,60.1837,26100.0
2013-12-02 13:20:00,78.44,78.6,78.44,78.55,29800.0,60.176,60.2987,60.176,60.2604,29800.0
2013-12-02 13:30:00,78.53,78.56,78.42,78.51,44000.0,60.245,60.2681,60.1606,60.2297,44000.0
2013-12-02 13:40:00,78.51,78.55,78.34,78.35,40000.0,60.2297,60.2604,60.0993,60.1069,40000.0
2013-12-02 13:50:00,78.35,78.48,78.35,78.42,28000.0,60.1069,60.2067,60.1069,60.1606,28000.0
2013-12-02 14:00:00,78.43,78.52,78.37,78.38,22600.0,60.1683,60.2374,60.1223,60.13,22600.0
2013-12-02 14:10:00,78.37,78.42,78.28,78.36,23800.0,60.1223,60.1606,60.0532,60.1146,23800.0
2013-12-02 14:20:00,78.36,78.4,78.32,78.39,27900.0,60.1146,60.1453,60.0839,60.1376,27900.0
2013-12-02 14:30:00,78.4,78.41,78.29,78.4,42400.0,60.1453,60.153,60.0609,60.1453,42400.0
2013-12-02 14:40:00,78.4,78.5,78.36,78.5,32900.0,60.1453,60.222,60.1146,60.222,32900.0
2013-12-02 14:50:00,78.49,78.6,78.49,78.49,49300.0,60.2144,60.2987,60.2144,60.2144,49300.0
2013-12-02 15:00:00,78.49,78.58,78.44,78.55,57100.0,60.2144,60.2834,60.176,60.2604,57100.0
2013-12-02 15:10:00,78.55,78.58,78.45,78.45,39900.0,60.2604,60.2834,60.1837,60.1837,39900.0
2013-12-02 15:20:00,78.46,78.47,78.33,78.34,55600.0,60.1913,60.199,60.0916,60.0993,55600.0
2013-12-02 15:30:00,78.34,78.37,78.24,78.25,98100.0,60.0993,60.1223,60.0226,60.0302,98100.0
2013-12-02 15:40:00,78.25,78.26,78.11,78.24,121300.0,60.0302,60.0379,59.9228,60.0226,121300.0
2013-12-02 15:50:00,78.24,78.26,78.14,78.21,160300.0,60.0226,60.0379,59.9458,59.9995,160300.0
2013-12-03 09:30:00,77.83,78.04,77.72,77.96,59500.0,59.708,59.8691,59.6236,59.8078,59500.0
2013-12-03 09:40:00,77.98,78.12,77.84,77.85,41900.0,59.8231,59.9305,59.7157,59.7234,41900.0
2013-12-03 09:50:00,77.84,78.08,77.82,77.94,37000.0,59.7157,59.8998,59.7004,59.7924,37000.0
2013-12-03 10:00:00,77.94,78.06,77.85,77.89,35100.0,59.7924,59.8845,59.7234,59.7541,35100.0
2013-12-03 10:10:00,77.89,77.98,77.88,77.9,24700.0,59.7541,59.8231,59.7464,59.7617,24700.0
2013-12-03 10:20:00,77.89,77.97,77.88,77.9,52600.0,59.7541,59.8154,59.7464,59.7617,52600.0
2013-12-03 10:30:00,77.9,77.95,77.88,77.94,30900.0,59.7617,59.8001,59.7464,59.7924,30900.0
2013-12-03 10:40:00,77.93,77.97,77.92,77.96,19300.0,59.7847,59.8154,59.7771,59.8078,19300.0
2013-12-03 10:50:00,77.97,77.99,77.9,77.94,27000.0,59.8154,59.8308,59.7617,59.7924,27000.0
2013-12-03 11:00:00,77.95,78.07,77.95,78.0,60700.0,59.8001,59.8921,59.8001,59.8384,60700.0
2013-12-03 11:10:00,78.0,78.02,77.91,77.91,96100.0,59.8384,59.8538,59.7694,59.7694,96100.0
2013-12-03 11:20:00,77.91,77.97,77.79,77.8,56500.0,59.7694,59.8154,59.6773,59.685,56500.0
2013-12-03 11:30:00,77.79,77.81,77.66,77.77,44800.0,59.6773,59.6927,59.5776,59.662,44800.0
2013-12-03 11:40:00,77.77,77.82,77.72,77.75,28900.0,59.662,59.7004,59.6236,59.6467,28900.0
2013-12-03 11:50:00,77.75,77.76,77.68,77.72,63200.0,59.6467,59.6543,59.593,59.6236,63200.0
2013-12-03 12:00:00,77.72,77.89,77.7,77.87,43200.0,59.6236,59.7541,59.6083,59.7387,43200.0
2013-12-03 12:10:00,77.88,77.91,77.82,77.83,42500.0,59.7464,59.7694,59.7004,59.708,42500.0
2013-12-03 12:20:00,77.84,77.93,77.83,77.87,63100.0,59.7157,59.7847,59.708,59.7387,63100.0
2013-12-03 12:30:00,77.88,77.92,77.87,77.91,18300.0,59.7464,59.7771,59.7387,59.7694,18300.0
2013-12-03 12:40:00,77.91,77.92,77.77,77.77,27400.0,59.7694,59.7771,59.662,59.662,27400.0
2013-12-03 12:50:00,77.78,77.79,77.69,77.7,26400.0,59.6697,59.6773,59.6006,59.6083,26400.0
2013-12-03 13:00:00,77.71,77.71,77.56,77.58,21400.0,59.616,59.616,59.5009,59.5162,21400.0
2013-12-03 13:10:00,77.58,77.72,77.58,77.71,49800.0,59.5162,59.6236,59.5162,59.616,49800.0
2013-12-03 13:20:00,77.7,77.71,77.55,77.57,28500.0,59.6083,59.616,59.4932,59.5086,28500.0
2013-12-03 13:30:00,77.56,77.63,77.56,77.62,22000.0,59.5009,59.5546,59.5009,59.5469,22000.0
2013-12-03 13:40:00,77.62,77.67,77.58,77.67,27500.0,59.5469,59.5853,59.5162,59.5853,27500.0
2013-12-03 13:50:00,77.66,77.75,77.64,77.68,29400.0,59.5776,59.6467,59.5623,59.593,29400.0
2013-12-03 14:00:00,77.66,77.74,77.66,77.69,37900.0,59.5776,59.639,59.5776,59.6006,37900.0
2013-12-03 14:10:00,77.69,77.76,77.65,77.66,29400.0,59.6006,59.6543,59.5699,59.5776,29400.0
2013-12-03 14:20:00,77.67,77.7,77.64,77.69,18600.0,59.5853,59.6083,59.5623,59.6006,18600.0
2013-12-03 14:30:00,77.7,77.82,77.68,77.79,36000.0,59.6083,59.7004,59.593,59.6773,36000.0
2013-12-03 14:40:00,77.79,77.9,77.78,77.9,31600.0,59.6773,59.7617,59.6697,59.7617,31600.0
2013-12-03 14:50:00,77.9,77.91,77.85,77.85,21500.0,59.7617,59.7694,59.7234,59.7234,21500.0
2013-12-03 15:00:00,77.85,77.85,77.74,77.75,43400.0,59.7234,59.7234,59.639,59.6467,43400.0
2013-12-03 15:10:00,77.75,77.77,77.7,77.77,43400.0,59.6467,59.662,59.6083,59.662,43400.0
2013-12-03 15:20:00,77.77,77.77,77.71,77.71,55800.0,59.662,59.662,59.616,59.616,55800.0
2013-12-03 15:30:00,77.71,77.8,77.68,77.7,89700.0,59.616,59.685,59.593,59.6083,89700.0
2013-12-03 15:40:00,77.71,77.86,77.65,77.86,116000.0,59.616,59.731,59.5699,59.731,116000.0
2013-12-03 15:50:00,77.86,77.86,77.66,77.71,166300.0,59.731,59.731,59.5776,59.616,166300.0
2013-12-04 09:30:00,77.33,77.56,77.14,77.34,103700.0,59.3244,59.5009,59.1787,59.3321,103700.0
2013-12-04 09:40:00,77.4,77.55,77.28,77.45,80200.0,59.3781,59.4932,59.2861,59.4165,80200.0
2013-12-04 09:50:00,77.44,77.76,77.39,77.65,41400.0,59.4088,59.6543,59.3705,59.5699,41400.0
2013-12-04 10:00:00,77.59,78.17,77.59,78.09,65800.0,59.5239,59.9689,59.5239,59.9075,65800.0
2013-12-04 10:10:00,78.05,78.41,77.99,78.22,45500.0,59.8768,60.153,59.8308,60.0072,45500.0
2013-12-04 10:20:00,78.22,78.32,78.19,78.32,42000.0,60.0072,60.0839,59.9842,60.0839,42000.0
2013-12-04 10:30:00,78.31,78.39,77.99,78.11,65000.0,60.0763,60.1376,59.8308,59.9228,65000.0
2013-12-04 10:40:00,78.1,78.23,78.07,78.09,15000.0,59.9152,60.0149,59.8921,59.9075,15000.0
2013-12-04 10:50:00,78.09,78.21,78.04,78.18,70900.0,59.9075,59.9995,59.8691,59.9765,70900.0
2013-12-04 11:00:00,78.12,78.17,77.98,78.04,51300.0,59.9305,59.9689,59.8231,59.8691,51300.0
2013-12-04 11:10:00,78.03,78.15,78.0,78.01,28700.0,59.8615,59.9535,59.8384,59.8461,28700.0
2013-12-04 11:20:00,78.0,78.05,77.92,77.94,34000.0,59.8384,59.8768,59.7771,59.7924,34000.0
2013-12-04 11:30:00,77.94,77.94,77.83,77.88,25400.0,59.7924,59.7924,59.708,59.7464,25400.0
2013-12-04 11:40:00,77.87,77.94,77.79,77.9,36800.0,59.7387,59.7924,59.6773,59.7617,36800.0
2013-12-04 11:50:00,77.88,77.92,77.83,77.84,16900.0,59.7464,59.7771,59.708,59.7157,16900.0
2013-12-04 12:00:00,77.84,77.89,77.66,77.74,40800.0,59.7157,59.7541,59.5776,59.639,40800.0
2013-12-04 12:10:00,77.74,77.75,77.58,77.58,12000.0,59.639,59.6467,59.5162,59.5162,12000.0
2013-12-04 12:20:00,77.57,77.64,77.48,77.59,42000.0,59.5086,59.5623,59.4395,59.5239,42000.0
2013-12-04 12:30:00,77.59,77.67,77.57,77.67,19600.0,59.5239,59.5853,59.5086,59.5853,19600.0
2013-12-04 12:40:00,77.67,77.83,77.6,77.83,46900.0,59.5853,59.708,59.5316,59.708,46900.0
2013-12-04 12:50:00,77.84,77.86,77.79,77.84,25800.0,59.7157,59.731,59.6773,59.7157,25800.0
2013-12-04 13:00:00,77.84,77.96,77.81,77.83,30300.0,59.7157,59.8078,59.6927,59.708,30300.0
2013-12-04 13:10:00,77.81,77.81,77.64,77.64,35800.0,59.6927,59.6927,59.5623,59.5623,35800.0
2013-12-04 13:20:00,77.65,77.67,77.46,77.46,33100.0,59.5699,59.5853,59.4242,59.4242,33100.0
2013-12-04 13:30:00,77.44,77.45,77.33,77.44,33100.0,59.4088,59.4165,59.3244,59.4088,33100.0
2013-12-04 13:40:00,77.45,77.49,77.36,77.41,27900.0,59.4165,59.4472,59.3475,59.3858,27900.0
2013-12-04 13:50:00,77.4,77.42,77.27,77.32,26800.0,59.3781,59.3935,59.2784,59.3168,26800.0
2013-12-04 14:00:00,77.31,77.53,77.27,77.43,40500.0,59.3091,59.4779,59.2784,59.4012,40500.0
2013-12-04 14:10:00,77.44,77.59,77.42,77.58,49600.0,59.4088,59.5239,59.3935,59.5162,49600.0
2013-12-04 14:20:00,77.58,77.67,77.58,77.61,43700.0,59.5162,59.5853,59.5162,59.5393,43700.0
2013-12-04 14:30:00,77.62,77.72,77.62,77.68,29000.0,59.5469,59.6236,59.5469,59.593,29000.0
2013-12-04 14:40:00,77.69,77.76,77.68,77.7,21900.0,59.6006,59.6543,59.593,59.6083,21900.0
2013-12-04 14:50:00,77.7,77.71,77.65,77.67,24100.0,59.6083,59.616,59.5699,59.5853,24100.0
2013-12-04 15:00:00,77.68,77.7,77.51,77.58,29800.0,59.593,59.6083,59.4625,59.5162,29800.0
2013-12-04 15:10:00,77.58,77.79,77.57,77.78,89600.0,59.5162,59.6773,59.5086,59.6697,89600.0
2013-12-04 15:20:00,77.77,77.81,77.68,77.76,29800.0,59.662,59.6927,59.593,59.6543,29800.0
2013-12-04 15:30:00,77.75,77.8,77.65,77.69,56100.0,59.6467,59.685,59.5699,59.6006,56100.0
2013-12-04 15:40:00,77.69,77.78,77.59,77.63,81400.0,59.6006,59.6697,59.5239,59.5546,81400.0
2013-12-04 15:50:00,77.63,77.69,77.4,77.41,232300.0,59.5546,59.6006,59.3781,59.3858,232300.0
2013-12-05 09:30:00,77.37,77.37,76.92,77.04,85600.0,59.3551,59.3551,59.0099,59.102,85600.0
2013-12-05 09:40:00,77.07,77.07,76.72,76.9,121000.0,59.125,59.125,58.8565,58.9946,121000.0
2013-12-05 09:50:00,76.88,77.24,76.8,77.17,28200.0,58.9792,59.2554,58.9179,59.2017,28200.0
2013-12-05 10:00:00,77.18,77.3,77.17,77.22,83900.0,59.2094,59.3014,59.2017,59.2401,83900.0
2013-12-05 10:10:00,77.22,77.4,77.22,77.4,113900.0,59.2401,59.3781,59.2401,59.3781,113900.0
2013-12-05 10:20:00,77.41,77.46,77.21,77.32,37000.0,59.3858,59.4242,59.2324,59.3168,37000.0
2013-12-05 10:30:00,77.34,77.59,77.33,77.59,26900.0,59.3321,59.5239,59.3244,59.5239,26900.0
2013-12-05 10:40:00,77.55,77.73,77.51,77.73,61200.0,59.4932,59.6313,59.4625,59.6313,61200.0
2013-12-05 10:50:00,77.74,77.96,77.74,77.94,34200.0,59.639,59.8078,59.639,59.7924,34200.0
2013-12-05 11:00:00,77.93,78.04,77.82,78.04,41100.0,59.7847,59.8691,59.7004,59.8691,41100.0
2013-12-05 11:10:00,78.05,78.12,77.97,78.04,23200.0,59.8768,59.9305,59.8154,59.8691,23200.0
2013-12-05 11:20:00,78.0,78.0,77.89,77.9,17600.0,59.8384,59.8384,59.7541,59.7617,17600.0
2013-12-05 11:30:00,77.91,77.92,77.8,77.88,22000.0,59.7694,59.7771,59.685,59.7464,22000.0
2013-12-05 11:40:00,77.87,77.98,77.84,77.94,29400.0,59.7387,59.8231,59.7157,59.7924,29400.0
2013-12-05 11:50:00,77.95,78.08,77.94,78.04,20600.0,59.8001,59.8998,59.7924,59.8691,20600.0
2013-12-05 12:00:00,78.03,78.16,78.0,78.0,46700.0,59.8615,59.9612,59.8384,59.8384,46700.0
2013-12-05 12:10:00,78.0,78.04,77.94,77.96,44800.0,59.8384,59.8691,59.7924,59.8078,44800.0
2013-12-05 12:20:00,77.97,77.97,77.91,77.96,20800.0,59.8154,59.8154,59.7694,59.8078,20800.0
2013-12-05 12:30:00,77.95,78.02,77.8,77.85,26200.0,59.8001,59.8538,59.685,59.7234,26200.0
2013-12-05 12:40:00,77.85,77.89,77.81,77.88,22400.0,59.7234,59.7541,59.6927,59.7464,22400.0
2013-12-05 12:50:00,77.88,77.92,77.84,77.85,15500.0,59.7464,59.7771,59.7157,59.7234,15500.0
2013-12-05 13:00:00,77.85,77.86,77.76,77.86,14200.0,59.7234,59.731,59.6543,59.731,14200.0
2013-12-05 13:10:00,77.86,77.95,77.77,77.8,25100.0,59.731,59.8001,59.662,59.685,25100.0
2013-12-05 13:20:00,77.78,77.82,77.7,77.72,21700.0,59.6697,59.7004,59.6083,59.6236,21700.0
2013-12-05 13:30:00,77.73,77.76,77.64,77.65,30900.0,59.6313,59.6543,59.5623,59.5699,30900.0
2013-12-05 13:40:00,77.64,77.64,77.56,77.61,23500.0,59.5623,59.5623,59.5009,59.5393,23500.0
2013-12-05 13:50:00,77.59,77.63,77.56,77.61,33700.0,59.5239,59.5546,59.5009,59.5393,33700.0
2013-12-05 14:00:00,77.6,77.63,77.57,77.58,30200.0,59.5316,59.5546,59.5086,59.5162,30200.0
2013-12-05 14:10:00,77.55,77.68,77.49,77.68,35200.0,59.4932,59.593,59.4472,59.593,35200.0
2013-12-05 14:20:00,77.68,77.68,77.5,77.64,37000.0,59.593,59.593,59.4549,59.5623,37000.0
2013-12-05 14:30:00,77.61,77.74,77.61,77.71,48600.0,59.5393,59.639,59.5393,59.616,48600.0
2013-12-05 14:40:00,77.7,77.72,77.65,77.69,41100.0,59.6083,59.6236,59.5699,59.6006,41100.0
2013-12-05 14:50:00,77.71,77.78,77.67,77.77,25000.0,59.616,59.6697,59.5853,59.662,25000.0
2013-12-05 15:00:00,77.77,77.77,77.66,77.71,28100.0,59.662,59.662,59.5776,59.616,28100.0
2013-12-05 15:10:00,77.72,77.81,77.63,77.8,24500.0,59.6236,59.6927,59.5546,59.685,24500.0
2013-12-05 15:20:00,77.8,77.87,77.72,77.84,50900.0,59.685,59.7387,59.6236,59.7157,50900.0
2013-12-05 15:30:00,77.84,77.91,77.78,77.86,52800.0,59.7157,59.7694,59.6697,59.731,52800.0
2013-12-05 15:40:00,77.85,77.88,77.65,77.68,73700.0,59.7234,59.7464,59.5699,59.593,73700.0
2013-12-05 15:50:00,77.68,77.82,77.64,77.71,172600.0,59.593,59.7004,59.5623,59.616,172600.0
2013-12-06 09:30:00,78.31,78.49,78.08,78.19,60200.0,60.0763,60.2144,59.8998,59.9842,60200.0
2013-12-06 09:40:00,78.24,78.31,78.01,78.08,104100.0,60.0226,60.0763,59.8461,59.8998,104100.0
2013-12-06 09:50:00,78.08,78.08,77.88,77.96,69100.0,59.8998,59.8998,59.7464,59.8078,69100.0
2013-12-06 10:00:00,78.0,78.06,77.95,77.98,65200.0,59.8384,59.8845,59.8001,59.8231,65200.0
2013-12-06 10:10:00,77.98,78.06,77.89,78.03,33600.0,59.8231,59.8845,59.7541,59.8615,33600.0
2013-12-06 10:20:00,78.04,78.15,77.95,77.99,56600.0,59.8691,59.9535,59.8001,59.8308,56600.0
2013-12-06 10:30:00,77.94,77.95,77.72,77.74,32400.0,59.7924,59.8001,59.6236,59.639,32400.0
2013-12-06 10:40:00,77.76,77.76,77.54,77.56,17700.0,59.6543,59.6543,59.4855,59.5009,17700.0
2013-12-06 10:50:00,77.57,77.68,77.47,77.67,28300.0,59.5086,59.593,59.4318,59.5853,28300.0
2013-12-06 11:00:00,77.67,77.86,77.66,77.85,21700.0,59.5853,59.731,59.5776,59.7234,21700.0
2013-12-06 11:10:00,77.86,77.96,77.85,77.9,46400.0,59.731,59.8078,59.7234,59.7617,46400.0
2013-12-06 11:20:00,77.9,77.99,77.89,77.98,33000.0,59.7617,59.8308,59.7541,59.8231,33000.0
2013-12-06 11:30:00,77.99,78.11,77.98,78.03,18400.0,59.8308,59.9228,59.8231,59.8615,18400.0
2013-12-06 11:40:00,78.03,78.04,77.93,77.99,14700.0,59.8615,59.8691,59.7847,59.8308,14700.0
2013-12-06 11:50:00,77.97,77.98,77.89,77.9,14100.0,59.8154,59.8231,59.7541,59.7617,14100.0
2013-12-06 12:00:00,77.91,77.92,77.85,77.87,11000.0,59.7694,59.7771,59.7234,59.7387,11000.0
2013-12-06 12:10:00,77.85,77.91,77.84,77.91,9000.0,59.7234,59.7694,59.7157,59.7694,9000.0
2013-12-06 12:20:00,77.91,77.94,77.87,77.89,11800.0,59.7694,59.7924,59.7387,59.7541,11800.0
2013-12-06 12:30:00,77.87,77.96,77.84,77.95,15500.0,59.7387,59.8078,59.7157,59.8001,15500.0
2013-12-06 12:40:00,77.96,77.97,77.87,77.91,10700.0,59.8078,59.8154,59.7387,59.7694,10700.0
2013-12-06 12:50:00,77.92,77.93,77.87,77.91,13900.0,59.7771,59.7847,59.7387,59.7694,13900.0
2013-12-06 13:00:00,77.92,77.95,77.86,77.86,20400.0,59.7771,59.8001,59.731,59.731,20400.0
2013-12-06 13:10:00,77.87,77.91,77.84,77.91,20200.0,59.7387,59.7694,59.7157,59.7694,20200.0
2013-12-06 13:20:00,77.91,77.93,77.87,77.87,11500.0,59.7694,59.7847,59.7387,59.7387,11500.0
2013-12-06 13:30:00,77.87,77.92,77.85,77.9,11900.0,59.7387,59.7771,59.7234,59.7617,11900.0
2013-12-06 13:40:00,77.92,78.1,77.92,78.04,35000.0,59.7771,59.9152,59.7771,59.8691,35000.0
2013-12-06 13:50:00,78.06,78.1,77.98,78.01,22700.0,59.8845,59.9152,59.8231,59.8461,22700.0
2013-12-06 14:00:00,78.02,78.12,78.0,78.1,16400.0,59.8538,59.9305,59.8384,59.9152,16400.0
2013-12-06 14:10:00,78.1,78.11,77.99,78.01,17500.0,59.9152,59.9228,59.8308,59.8461,17500.0
2013-12-06 14:20:00,78.01,78.11,77.99,78.11,11300.0,59.8461,59.9228,59.8308,59.9228,11300.0
2013-12-06 14:30:00,78.11,78.11,78.06,78.09,18900.0,59.9228,59.9228,59.8845,59.9075,18900.0
2013-12-06 14:40:00,78.09,78.1,77.96,77.97,38500.0,59.9075,59.9152,59.8078,59.8154,38500.0
2013-12-06 14:50:00,77.98,77.98,77.87,77.9,15400.0,59.8231,59.8231,59.7387,59.7617,15400.0
2013-12-06 15:00:00,77.89,77.93,77.84,77.91,14900.0,59.7541,59.7847,59.7157,59.7694,14900.0
2013-12-06 15:10:00,77.92,77.92,77.86,77.88,30500.0,59.7771,59.7771,59.731,59.7464,30500.0
2013-12-06 15:20:00,77.88,77.98,77.88,77.92,31900.0,59.7464,59.8231,59.7464,59.7771,31900.0
2013-12-06 15:30:00,77.91,77.98,77.82,77.87,33600.0,59.7694,59.8231,59.7004,59.7387,33600.0
2013-12-06 15:40:00,77.87,77.97,77.84,77.93,64900.0,59.7387,59.8154,59.7157,59.7847,64900.0
2013-12-06 15:50:00,77.94,78.09,77.94,78.05,148900.0,59.7924,59.9075,59.7924,59.8768,148900.0
2013-12-09 09:30:00,78.17,78.48,78.0,78.0,37500.0,59.9689,60.2067,59.8384,59.8384,37500.0
2013-12-09 09:40:00,78.0,78.05,77.69,77.73,84000.0,59.8384,59.8768,59.6006,59.6313,84000.0
2013-12-09 09:50:00,77.79,78.11,77.69,78.1,58800.0,59.6773,59.9228,59.6006,59.9152,58800.0
2013-12-09 10:00:00,78.09,78.35,78.05,78.13,82000.0,59.9075,60.1069,59.8768,59.9382,82000.0
2013-12-09 10:10:00,78.1,78.21,78.05,78.15,33300.0,59.9152,59.9995,59.8768,59.9535,33300.0
2013-12-09 10:20:00,78.11,78.17,77.98,78.03,35700.0,59.9228,59.9689,59.8231,59.8615,35700.0
2013-12-09 10:30:00,78.01,78.02,77.89,77.98,36200.0,59.8461,59.8538,59.7541,59.8231,36200.0
2013-12-09 10:40:00,77.97,77.98,77.86,77.88,31300.0,59.8154,59.8231,59.731,59.7464,31300.0
2013-12-09 10:50:00,77.89,78.07,77.88,78.05,32600.0,59.7541,59.8921,59.7464,59.8768,32600.0
2013-12-09 11:00:00,78.06,78.24,78.06,78.24,18700.0,59.8845,60.0226,59.8845,60.0226,18700.0
2013-12-09 11:10:00,78.24,78.3,78.18,78.29,20400.0,60.0226,60.0686,59.9765,60.0609,20400.0
2013-12-09 11:20:00,78.28,78.42,78.25,78.41,33400.0,60.0532,60.1606,60.0302,60.153,33400.0
2013-12-09 11:30:00,78.39,78.42,78.23,78.25,96400.0,60.1376,60.1606,60.0149,60.0302,96400.0
2013-12-09 11:40:00,78.25,78.29,78.13,78.29,72200.0,60.0302,60.0609,59.9382,60.0609,72200.0
2013-12-09 11:50:00,78.29,78.45,78.29,78.35,65900.0,60.0609,60.1837,60.0609,60.1069,65900.0
2013-12-09 12:00:00,78.35,78.49,78.35,78.47,26300.0,60.1069,60.2144,60.1069,60.199,26300.0
2013-12-09 12:10:00,78.47,78.56,78.43,78.51,57500.0,60.199,60.2681,60.1683,60.2297,57500.0
2013-12-09 12:20:00,78.51,78.54,78.45,78.45,24100.0,60.2297,60.2527,60.1837,60.1837,24100.0
2013-12-09 12:30:00,78.47,78.59,78.42,78.59,18800.0,60.199,60.2911,60.1606,60.2911,18800.0
2013-12-09 12:40:00,78.59,78.68,78.57,78.64,101500.0,60.2911,60.3601,60.2757,60.3294,101500.0
2013-12-09 12:50:00,78.61,78.65,78.51,78.63,21700.0,60.3064,60.3371,60.2297,60.3218,21700.0
2013-12-09 13:00:00,78.61,78.62,78.54,78.6,17300.0,60.3064,60.3141,60.2527,60.2987,17300.0
2013-12-09 13:10:00,78.6,78.71,78.58,78.67,19800.0,60.2987,60.3831,60.2834,60.3524,19800.0
2013-12-09 13:20:00,78.68,78.77,78.68,78.68,22600.0,60.3601,60.4292,60.3601,60.3601,22600.0
2013-12-09 13:30:00,78.69,78.69,78.6,78.65,26200.0,60.3678,60.3678,60.2987,60.3371,26200.0
2013-12-09 13:40:00,78.67,78.68,78.59,78.65,56000.0,60.3524,60.3601,60.2911,60.3371,56000.0
2013-12-09 13:50:00,78.63,78.74,78.63,78.73,28300.0,60.3218,60.4061,60.3218,60.3985,28300.0
2013-12-09 14:00:00,78.75,78.88,78.73,78.83,40500.0,60.4138,60.5135,60.3985,60.4752,40500.0
2013-12-09 14:10:00,78.82,78.83,78.69,78.69,35300.0,60.4675,60.4752,60.3678,60.3678,35300.0
2013-12-09 14:20:00,78.69,78.73,78.64,78.67,29700.0,60.3678,60.3985,60.3294,60.3524,29700.0
2013-12-09 14:30:00,78.68,78.78,78.68,78.76,32100.0,60.3601,60.4368,60.3601,60.4215,32100.0
2013-12-09 14:40:00,78.75,78.79,78.65,78.65,22300.0,60.4138,60.4445,60.3371,60.3371,22300.0
2013-12-09 14:50:00,78.67,78.74,78.63,78.66,36500.0,60.3524,60.4061,60.3218,60.3448,36500.0
2013-12-09 15:00:00,78.66,78.72,78.62,78.67,27100.0,60.3448,60.3908,60.3141,60.3524,27100.0
2013-12-09 15:10:00,78.69,78.72,78.63,78.68,31600.0,60.3678,60.3908,60.3218,60.3601,31600.0
2013-12-09 15:20:00,78.68,78.73,78.64,78.71,30400.0,60.3601,60.3985,60.3294,60.3831,30400.0
2013-12-09 15:30:00,78.72,78.78,78.68,78.74,49200.0,60.3908,60.4368,60.3601,60.4061,49200.0
2013-12-09 15:40:00,78.75,78.9,78.72,78.87,97500.0,60.4138,60.5289,60.3908,60.5059,97500.0
2013-12-09 15:50:00,78.87,78.9,78.74,78.87,321000.0,60.5059,60.5289,60.4061,60.5059,321000.0
2013-12-10 09:30:00,78.71,78.94,78.65,78.68,83600.0,60.3831,60.5596,60.3371,60.3601,83600.0
2013-12-10 09:40:00,78.7,78.78,78.39,78.78,31600.0,60.3755,60.4368,60.1376,60.4368,31600.0
2013-12-10 09:50:00,78.78,78.89,78.72,78.78,33100.0,60.4368,60.5212,60.3908,60.4368,33100.0
2013-12-10 10:00:00,78.73,79.0,78.67,78.95,53700.0,60.3985,60.6056,60.3524,60.5672,53700.0
2013-12-10 10:10:00,78.95,78.96,78.79,78.88,47600.0,60.5672,60.5749,60.4445,60.5135,47600.0
2013-12-10 10:20:00,78.86,78.99,78.85,78.97,27500.0,60.4982,60.5979,60.4905,60.5826,27500.0
2013-12-10 10:30:00,78.97,79.09,78.94,79.05,32100.0,60.5826,60.6746,60.5596,60.644,32100.0
2013-12-10 10:40:00,79.06,79.08,78.97,79.08,28700.0,60.6516,60.667,60.5826,60.667,28700.0
2013-12-10 10:50:00,79.07,79.08,78.94,78.95,29000.0,60.6593,60.667,60.5596,60.5672,29000.0
2013-12-10 11:00:00,78.96,78.97,78.83,78.85,35000.0,60.5749,60.5826,60.4752,60.4905,35000.0
2013-12-10 11:10:00,78.84,78.97,78.74,78.92,86300.0,60.4829,60.5826,60.4061,60.5442,86300.0
2013-12-10 11:20:00,78.91,78.93,78.84,78.88,37200.0,60.5366,60.5519,60.4829,60.5135,37200.0
2013-12-10 11:30:00,78.88,78.95,78.85,78.94,35800.0,60.5135,60.5672,60.4905,60.5596,35800.0
2013-12-10 11:40:00,78.93,78.95,78.83,78.91,39800.0,60.5519,60.5672,60.4752,60.5366,39800.0
2013-12-10 11:50:00,78.91,78.91,78.83,78.85,30300.0,60.5366,60.5366,60.4752,60.4905,30300.0
2013-12-10 12:00:00,78.85,78.92,78.84,78.9,40400.0,60.4905,60.5442,60.4829,60.5289,40400.0
2013-12-10 12:10:00,78.9,78.95,78.83,78.86,37600.0,60.5289,60.5672,60.4752,60.4982,37600.0
2013-12-10 12:20:00,78.86,78.94,78.85,78.88,25700.0,60.4982,60.5596,60.4905,60.5135,25700.0
2013-12-10 12:30:00,78.88,78.92,78.83,78.9,22700.0,60.5135,60.5442,60.4752,60.5289,22700.0
2013-12-10 12:40:00,78.88,78.88,78.83,78.86,32600.0,60.5135,60.5135,60.4752,60.4982,32600.0
2013-12-10 12:50:00,78.86,78.92,78.85,78.91,19300.0,60.4982,60.5442,60.4905,60.5366,19300.0
2013-12-10 13:00:00,78.91,78.92,78.86,78.92,21100.0,60.5366,60.5442,60.4982,60.5442,21100.0
2013-12-10 13:10:00,78.92,78.93,78.88,78.9,16300.0,60.5442,60.5519,60.5135,60.5289,16300.0
2013-12-10 13:20:00,78.89,79.01,78.89,78.99,31200.0,60.5212,60.6133,60.5212,60.5979,31200.0
2013-12-10 13:30:00,79.0,79.0,78.93,78.95,18600.0,60.6056,60.6056,60.5519,60.5672,18600.0
2013-12-10 13:40:00,78.95,78.97,78.91,78.92,18000.0,60.5672,60.5826,60.5366,60.5442,18000.0
2013-12-10 13:50:00,78.91,78.97,78.89,78.96,46800.0,60.5366,60.5826,60.5212,60.5749,46800.0
2013-12-10 14:00:00,78.95,79.02,78.93,79.0,19000.0,60.5672,60.6209,60.5519,60.6056,19000.0
2013-12-10 14:10:00,78.99,78.99,78.95,78.99,22600.0,60.5979,60.5979,60.5672,60.5979,22600.0
2013-12-10 14:20:00,78.99,79.0,78.95,78.99,25900.0,60.5979,60.6056,60.5672,60.5979,25900.0
2013-12-10 14:30:00,79.0,79.04,78.96,79.01,20700.0,60.6056,60.6363,60.5749,60.6133,20700.0
2013-12-10 14:40:00,79.03,79.06,79.01,79.05,31100.0,60.6286,60.6516,60.6133,60.644,31100.0
2013-12-10 14:50:00,79.05,79.14,79.03,79.1,33000.0,60.644,60.713,60.6286,60.6823,33000.0
2013-12-10 15:00:00,79.11,79.26,79.09,79.26,67300.0,60.69,60.8051,60.6746,60.8051,67300.0
2013-12-10 15:10:00,79.26,79.34,79.21,79.28,56600.0,60.8051,60.8664,60.7667,60.8204,56600.0
2013-12-10 15:20:00,79.29,79.48,79.28,79.35,102400.0,60.8281,60.9738,60.8204,60.8741,102400.0
2013-12-10 15:30:00,79.34,79.43,79.32,79.42,73300.0,60.8664,60.9355,60.8511,60.9278,73300.0
2013-12-10 15:40:00,79.42,79.47,79.29,79.3,151600.0,60.9278,60.9662,60.8281,60.8358,151600.0
2013-12-10 15:50:00,79.29,79.38,79.18,79.2,268800.0,60.8281,60.8971,60.7437,60.759,268800.0
2013-12-11 09:30:00,79.09,79.2,78.41,78.71,92600.0,60.6746,60.759,60.153,60.3831,92600.0
2013-12-11 09:40:00,78.64,78.92,78.63,78.83,63100.0,60.3294,60.5442,60.3218,60.4752,63100.0
2013-12-11 09:50:00,78.8,78.88,78.66,78.67,62200.0,60.4522,60.5135,60.3448,60.3524,62200.0
2013-12-11 10:00:00,78.67,78.68,78.41,78.48,55700.0,60.3524,60.3601,60.153,60.2067,55700.0
2013-12-11 10:10:00,78.47,78.62,78.45,78.5,45800.0,60.199,60.3141,60.1837,60.222,45800.0
2013-12-11 10:20:00,78.51,78.71,78.51,78.64,44100.0,60.2297,60.3831,60.2297,60.3294,44100.0
2013-12-11 10:30:00,78.61,78.68,78.5,78.61,53300.0,60.3064,60.3601,60.222,60.3064,53300.0
2013-12-11 10:40:00,78.62,78.66,78.54,78.56,33400.0,60.3141,60.3448,60.2527,60.2681,33400.0
2013-12-11 10:50:00,78.53,78.55,78.41,78.45,43200.0,60.245,60.2604,60.153,60.1837,43200.0
2013-12-11 11:00:00,78.46,78.52,78.39,78.44,29600.0,60.1913,60.2374,60.1376,60.176,29600.0
2013-12-11 11:10:00,78.42,78.45,78.2,78.22,41700.0,60.1606,60.1837,59.9919,60.0072,41700.0
2013-12-11 11:20:00,78.21,78.31,78.16,78.28,24600.0,59.9995,60.0763,59.9612,60.0532,24600.0
2013-12-11 11:30:00,78.28,78.28,78.16,78.17,27800.0,60.0532,60.0532,59.9612,59.9689,27800.0
2013-12-11 11:40:00,78.16,78.27,78.16,78.25,49100.0,59.9612,60.0456,59.9612,60.0302,49100.0
2013-12-11 11:50:00,78.24,78.28,78.15,78.28,29600.0,60.0226,60.0532,59.9535,60.0532,29600.0
2013-12-11 12:00:00,78.25,78.32,78.2,78.23,31800.0,60.0302,60.0839,59.9919,60.0149,31800.0
2013-12-11 12:10:00,78.22,78.24,78.07,78.13,83100.0,60.0072,60.0226,59.8921,59.9382,83100.0
2013-12-11 12:20:00,78.12,78.15,77.98,78.0,52400.0,59.9305,59.9535,59.8231,59.8384,52400.0
2013-12-11 12:30:00,78.0,78.23,78.0,78.17,33700.0,59.8384,60.0149,59.8384,59.9689,33700.0
2013-12-11 12:40:00,78.18,78.21,78.13,78.21,36500.0,59.9765,59.9995,59.9382,59.9995,36500.0
2013-12-11 12:50:00,78.18,78.32,78.18,78.31,57400.0,59.9765,60.0839,59.9765,60.0763,57400.0
2013-12-11 13:00:00,78.31,78.39,78.27,78.39,51100.0,60.0763,60.1376,60.0456,60.1376,51100.0
2013-12-11 13:10:00,78.4,78.45,78.32,78.34,31300.0,60.1453,60.1837,60.0839,60.0993,31300.0
2013-12-11 13:20:00,78.33,78.34,78.26,78.26,24700.0,60.0916,60.0993,60.0379,60.0379,24700.0
2013-12-11 13:30:00,78.26,78.32,78.22,78.32,40500.0,60.0379,60.0839,60.0072,60.0839,40500.0
2013-12-11 13:40:00,78.32,78.44,78.28,78.31,58700.0,60.0839,60.176,60.0532,60.0763,58700.0
2013-12-11 13:50:00,78.29,78.37,78.26,78.31,33700.0,60.0609,60.1223,60.0379,60.0763,33700.0
2013-12-11 14:00:00,78.3,78.33,78.15,78.15,54500.0,60.0686,60.0916,59.9535,59.9535,54500.0
2013-12-11 14:10:00,78.14,78.16,78.02,78.03,44700.0,59.9458,59.9612,59.8538,59.8615,44700.0
2013-12-11 14:20:00,78.03,78.09,77.97,78.09,47200.0,59.8615,59.9075,59.8154,59.9075,47200.0
2013-12-11 14:30:00,78.09,78.14,78.0,78.0,34500.0,59.9075,59.9458,59.8384,59.8384,34500.0
2013-12-11 14:40:00,78.01,78.09,77.99,78.06,29600.0,59.8461,59.9075,59.8308,59.8845,29600.0
2013-12-11 14:50:00,78.06,78.09,77.9,77.92,49900.0,59.8845,59.9075,59.7617,59.7771,49900.0
2013-12-11 15:00:00,77.92,77.93,77.84,77.85,62900.0,59.7771,59.7847,59.7157,59.7234,62900.0
2013-12-11 15:10:00,77.86,77.86,77.75,77.84,57900.0,59.731,59.731,59.6467,59.7157,57900.0
2013-12-11 15:20:00,77.84,77.89,77.75,77.77,59900.0,59.7157,59.7541,59.6467,59.662,59900.0
2013-12-11 15:30:00,77.78,77.86,77.73,77.75,104900.0,59.6697,59.731,59.6313,59.6467,104900.0
2013-12-11 15:40:00,77.74,77.77,77.6,77.71,199400.0,59.639,59.662,59.5316,59.616,199400.0
2013-12-11 15:50:00,77.71,77.87,77.55,77.78,485500.0,59.616,59.7387,59.4932,59.6697,485500.0
2013-12-12 09:30:00,77.25,77.45,77.01,77.01,78500.0,59.4872,59.6412,59.3024,59.3024,78500.0
2013-12-12 09:40:00,77.02,77.1,76.9,76.99,107300.0,59.3101,59.3717,59.2177,59.287,107300.0
2013-12-12 09:50:00,77.02,77.06,76.85,77.02,65100.0,59.3101,59.3409,59.1791,59.3101,65100.0
2013-12-12 10:00:00,76.99,77.12,76.94,76.98,88000.0,59.287,59.3871,59.2485,59.2793,88000.0
2013-12-12 10:10:00,76.96,77.0,76.73,76.73,63200.0,59.2639,59.2947,59.0867,59.0867,63200.0
2013-12-12 10:20:00,76.74,76.86,76.67,76.81,106100.0,59.0944,59.1869,59.0405,59.1483,106100.0
2013-12-12 10:30:00,76.83,76.89,76.72,76.88,106200.0,59.1637,59.21,59.079,59.2023,106200.0
2013-12-12 10:40:00,76.89,76.94,76.76,76.87,66300.0,59.21,59.2485,59.1098,59.1946,66300.0
2013-12-12 10:50:00,76.89,76.99,76.84,76.93,42500.0,59.21,59.287,59.1714,59.2408,42500.0
2013-12-12 11:00:00,76.93,76.96,76.87,76.89,40700.0,59.2408,59.2639,59.1946,59.21,40700.0
2013-12-12 11:10:00,76.89,76.94,76.87,76.89,43000.0,59.21,59.2485,59.1946,59.21,43000.0
2013-12-12 11:20:00,76.88,76.91,76.85,76.9,56000.0,59.2023,59.2254,59.1791,59.2177,56000.0
2013-12-12 11:30:00,76.88,77.07,76.85,77.07,70400.0,59.2023,59.3486,59.1791,59.3486,70400.0
2013-12-12 11:40:00,77.06,77.09,77.0,77.01,27900.0,59.3409,59.364,59.2947,59.3024,27900.0
2013-12-12 11:50:00,77.01,77.03,76.98,76.98,34000.0,59.3024,59.3178,59.2793,59.2793,34000.0
2013-12-12 12:00:00,76.99,76.99,76.85,76.92,49600.0,59.287,59.287,59.1791,59.2331,49600.0
2013-12-12 12:10:00,76.93,76.97,76.85,76.87,37100.0,59.2408,59.2716,59.1791,59.1946,37100.0
2013-12-12 12:20:00,76.86,76.87,76.59,76.72,61400.0,59.1869,59.1946,58.9789,59.079,61400.0
2013-12-12 12:30:00,76.71,76.73,76.62,76.66,39100.0,59.0713,59.0867,59.002,59.0328,39100.0
2013-12-12 12:40:00,76.67,76.74,76.66,76.69,34000.0,59.0405,59.0944,59.0328,59.0559,34000.0
2013-12-12 12:50:00,76.7,76.71,76.65,76.66,43700.0,59.0636,59.0713,59.0251,59.0328,43700.0
2013-12-12 13:00:00,76.68,76.72,76.64,76.65,57500.0,59.0482,59.079,59.0174,59.0251,57500.0
2013-12-12 13:10:00,76.65,76.84,76.64,76.84,57200.0,59.0251,59.1714,59.0174,59.1714,57200.0
2013-12-12 13:20:00,76.83,76.9,76.83,76.87,24700.0,59.1637,59.2177,59.1637,59.1946,24700.0
2013-12-12 13:30:00,76.88,76.93,76.86,76.9,21900.0,59.2023,59.2408,59.1869,59.2177,21900.0
2013-12-12 13:40:00,76.9,76.9,76.79,76.82,34700.0,59.2177,59.2177,59.1329,59.156,34700.0
2013-12-12 13:50:00,76.81,76.82,76.76,76.78,42200.0,59.1483,59.156,59.1098,59.1252,42200.0
2013-12-12 14:00:00,76.78,76.91,76.78,76.91,37800.0,59.1252,59.2254,59.1252,59.2254,37800.0
2013-12-12 14:10:00,76.94,77.03,76.94,77.03,27700.0,59.2485,59.3178,59.2485,59.3178,27700.0
2013-12-12 14:20:00,77.04,77.09,77.0,77.0,22400.0,59.3255,59.364,59.2947,59.2947,22400.0
2013-12-12 14:30:00,77.01,77.02,76.92,76.95,44200.0,59.3024,59.3101,59.2331,59.2562,44200.0
2013-12-12 14:40:00,76.95,77.06,76.95,76.98,30600.0,59.2562,59.3409,59.2562,59.2793,30600.0
2013-12-12 14:50:00,76.99,77.09,76.95,77.0,46300.0,59.287,59.364,59.2562,59.2947,46300.0
2013-12-12 15:00:00,77.01,77.01,76.84,76.87,42500.0,59.3024,59.3024,59.1714,59.1946,42500.0
2013-12-12 15:10:00,76.87,76.98,76.84,76.98,43700.0,59.1946,59.2793,59.1714,59.2793,43700.0
2013-12-12 15:20:00,76.98,77.08,76.97,77.02,33800.0,59.2793,59.3563,59.2716,59.3101,33800.0
2013-12-12 15:30:00,77.02,77.02,76.9,76.9,80300.0,59.3101,59.3101,59.2177,59.2177,80300.0
2013-12-12 15:40:00,76.9,76.95,76.77,76.78,141100.0,59.2177,59.2562,59.1175,59.1252,141100.0
2013-12-12 15:50:00,76.78,76.79,76.63,76.69,248800.0,59.1252,59.1329,59.0097,59.0559,248800.0
2013-12-13 09:30:00,77.0,77.74,76.8,77.53,85900.0,59.2947,59.8645,59.1406,59.7028,85900.0
2013-12-13 09:40:00,77.53,77.53,77.26,77.42,49400.0,59.7028,59.7028,59.4949,59.6181,49400.0
2013-12-13 09:50:00,77.41,77.41,76.82,76.82,64400.0,59.6104,59.6104,59.156,59.156,64400.0
2013-12-13 10:00:00,76.83,77.12,76.83,77.02,63300.0,59.1637,59.3871,59.1637,59.3101,63300.0
2013-12-13 10:10:00,77.07,77.07,76.73,76.84,56700.0,59.3486,59.3486,59.0867,59.1714,56700.0
2013-12-13 10:20:00,76.84,76.9,76.74,76.87,56400.0,59.1714,59.2177,59.0944,59.1946,56400.0
2013-12-13 10:30:00,76.88,76.91,76.78,76.83,53200.0,59.2023,59.2254,59.1252,59.1637,53200.0
2013-12-13 10:40:00,76.82,76.88,76.78,76.82,38800.0,59.156,59.2023,59.1252,59.156,38800.0
2013-12-13 10:50:00,76.85,76.87,76.8,76.8,46500.0,59.1791,59.1946,59.1406,59.1406,46500.0
2013-12-13 11:00:00,76.8,76.86,76.73,76.75,59900.0,59.1406,59.1869,59.0867,59.1021,59900.0
2013-12-13 11:10:00,76.76,76.81,76.73,76.78,55400.0,59.1098,59.1483,59.0867,59.1252,55400.0
2013-12-13 11:20:00,76.8,76.85,76.73,76.77,38000.0,59.1406,59.1791,59.0867,59.1175,38000.0
2013-12-13 11:30:00,76.75,76.8,76.67,76.71,38600.0,59.1021,59.1406,59.0405,59.0713,38600.0
2013-12-13 11:40:00,76.71,76.79,76.67,76.71,50500.0,59.0713,59.1329,59.0405,59.0713,50500.0
2013-12-13 11:50:00,76.72,76.75,76.62,76.68,42700.0,59.079,59.1021,59.002,59.0482,42700.0
2013-12-13 12:00:00,76.7,76.75,76.63,76.63,29600.0,59.0636,59.1021,59.0097,59.0097,29600.0
2013-12-13 12:10:00,76.64,76.77,76.63,76.74,58700.0,59.0174,59.1175,59.0097,59.0944,58700.0
2013-12-13 12:20:00,76.77,76.82,76.74,76.77,42900.0,59.1175,59.156,59.0944,59.1175,42900.0
2013-12-13 12:30:00,76.77,76.78,76.72,76.74,28500.0,59.1175,59.1252,59.079,59.0944,28500.0
2013-12-13 12:40:00,76.73,76.77,76.64,76.64,48400.0,59.0867,59.1175,59.0174,59.0174,48400.0
2013-12-13 12:50:00,76.64,76.67,76.57,76.62,24800.0,59.0174,59.0405,58.9635,59.002,24800.0
2013-12-13 13:00:00,76.63,76.7,76.6,76.66,78200.0,59.0097,59.0636,58.9866,59.0328,78200.0
2013-12-13 13:10:00,76.65,76.66,76.56,76.56,35800.0,59.0251,59.0328,58.9558,58.9558,35800.0
2013-12-13 13:20:00,76.56,76.61,76.51,76.61,24400.0,58.9558,58.9943,58.9173,58.9943,24400.0
2013-12-13 13:30:00,76.62,76.66,76.57,76.57,26100.0,59.002,59.0328,58.9635,58.9635,26100.0
2013-12-13 13:40:00,76.57,76.58,76.5,76.52,61700.0,58.9635,58.9712,58.9096,58.925,61700.0
2013-12-13 13:50:00,76.52,76.66,76.51,76.64,57700.0,58.925,59.0328,58.9173,59.0174,57700.0
2013-12-13 14:00:00,76.64,76.72,76.63,76.72,80400.0,59.0174,59.079,59.0097,59.079,80400.0
2013-12-13 14:10:00,76.72,76.73,76.65,76.69,43700.0,59.079,59.0867,59.0251,59.0559,43700.0
2013-12-13 14:20:00,76.69,76.7,76.64,76.7,44400.0,59.0559,59.0636,59.0174,59.0636,44400.0
2013-12-13 14:30:00,76.69,76.77,76.68,76.77,32100.0,59.0559,59.1175,59.0482,59.1175,32100.0
2013-12-13 14:40:00,76.75,76.78,76.73,76.73,36900.0,59.1021,59.1252,59.0867,59.0867,36900.0
2013-12-13 14:50:00,76.73,76.77,76.67,76.71,69600.0,59.0867,59.1175,59.0405,59.0713,69600.0
2013-12-13 15:00:00,76.7,76.71,76.62,76.65,69500.0,59.0636,59.0713,59.002,59.0251,69500.0
2013-12-13 15:10:00,76.65,76.72,76.63,76.71,93800.0,59.0251,59.079,59.0097,59.0713,93800.0
2013-12-13 15:20:00,76.72,76.81,76.71,76.8,94100.0,59.079,59.1483,59.0713,59.1406,94100.0
2013-12-13 15:30:00,76.81,76.91,76.76,76.8,90000.0,59.1483,59.2254,59.1098,59.1406,90000.0
2013-12-13 15:40:00,76.81,76.98,76.78,76.96,112800.0,59.1483,59.2793,59.1252,59.2639,112800.0
2013-12-13 15:50:00,76.97,77.01,76.76,76.76,277500.0,59.2716,59.3024,59.1098,59.1098,277500.0
2013-12-16 09:30:00,76.86,76.98,76.21,76.26,324300.0,59.1869,59.2793,58.6863,58.7248,324300.0
2013-12-16 09:40:00,76.27,76.64,76.1,76.51,145800.0,58.7325,59.0174,58.6016,58.9173,145800.0
2013-12-16 09:50:00,76.47,76.56,76.32,76.44,138600.0,58.8865,58.9558,58.771,58.8634,138600.0
2013-12-16 10:00:00,76.49,76.62,76.41,76.51,80800.0,58.9019,59.002,58.8403,58.9173,80800.0
2013-12-16 10:10:00,76.5,76.52,76.25,76.25,82200.0,58.9096,58.925,58.7171,58.7171,82200.0
2013-12-16 10:20:00,76.25,76.44,76.2,76.44,101300.0,58.7171,58.8634,58.6786,58.8634,101300.0
2013-12-16 10:30:00,76.41,76.45,76.25,76.27,79900.0,58.8403,58.8711,58.7171,58.7325,79900.0
2013-12-16 10:40:00,76.28,76.39,76.23,76.28,70800.0,58.7402,58.8249,58.7017,58.7402,70800.0
2013-12-16 10:50:00,76.28,76.47,76.27,76.34,86500.0,58.7402,58.8865,58.7325,58.7864,86500.0
2013-12-16 11:00:00,76.33,76.34,76.2,76.27,74800.0,58.7787,58.7864,58.6786,58.7325,74800.0
2013-12-16 11:10:00,76.27,76.4,76.2,76.28,50200.0,58.7325,58.8326,58.6786,58.7402,50200.0
2013-12-16 11:20:00,76.28,76.31,76.18,76.21,55700.0,58.7402,58.7633,58.6632,58.6863,55700.0
2013-12-16 11:30:00,76.21,76.25,76.13,76.18,107800.0,58.6863,58.7171,58.6247,58.6632,107800.0
2013-12-16 11:40:00,76.18,76.25,76.05,76.05,116900.0,58.6632,58.7171,58.5631,58.5631,116900.0
2013-12-16 11:50:00,76.05,76.07,75.98,76.0,182500.0,58.5631,58.5785,58.5092,58.5246,182500.0
2013-12-16 12:00:00,76.01,76.04,75.81,75.98,158500.0,58.5323,58.5554,58.3783,58.5092,158500.0
2013-12-16 12:10:00,76.0,76.13,75.98,76.13,77300.0,58.5246,58.6247,58.5092,58.6247,77300.0
2013-12-16 12:20:00,76.13,76.13,75.99,76.06,106900.0,58.6247,58.6247,58.5169,58.5708,106900.0
2013-12-16 12:30:00,76.08,76.14,76.04,76.1,61600.0,58.5862,58.6324,58.5554,58.6016,61600.0
2013-12-16 12:40:00,76.11,76.12,75.93,75.95,93400.0,58.6093,58.617,58.4707,58.4861,93400.0
2013-12-16 12:50:00,75.96,76.01,75.86,75.86,79500.0,58.4938,58.5323,58.4168,58.4168,79500.0
2013-12-16 13:00:00,75.86,75.86,75.76,75.78,54000.0,58.4168,58.4168,58.3398,58.3552,54000.0
2013-12-16 13:10:00,75.8,75.8,75.65,75.71,60400.0,58.3706,58.3706,58.2551,58.3013,60400.0
2013-12-16 13:20:00,75.7,75.83,75.7,75.79,51100.0,58.2936,58.3937,58.2936,58.3629,51100.0
2013-12-16 13:30:00,75.81,75.87,75.79,75.83,42000.0,58.3783,58.4245,58.3629,58.3937,42000.0
2013-12-16 13:40:00,75.82,75.85,75.8,75.8,29300.0,58.386,58.4091,58.3706,58.3706,29300.0
2013-12-16 13:50:00,75.81,75.96,75.81,75.95,37900.0,58.3783,58.4938,58.3783,58.4861,37900.0
2013-12-16 14:00:00,75.96,76.16,75.96,76.16,47700.0,58.4938,58.6478,58.4938,58.6478,47700.0
2013-12-16 14:10:00,76.16,76.2,76.13,76.15,59200.0,58.6478,58.6786,58.6247,58.6401,59200.0
2013-12-16 14:20:00,76.14,76.14,76.03,76.04,34200.0,58.6324,58.6324,58.5477,58.5554,34200.0
2013-12-16 14:30:00,76.05,76.1,76.0,76.08,46000.0,58.5631,58.6016,58.5246,58.5862,46000.0
2013-12-16 14:40:00,76.09,76.15,76.05,76.05,39300.0,58.5939,58.6401,58.5631,58.5631,39300.0
2013-12-16 14:50:00,76.06,76.09,75.99,76.07,55100.0,58.5708,58.5939,58.5169,58.5785,55100.0
2013-12-16 15:00:00,76.08,76.11,76.02,76.04,71800.0,58.5862,58.6093,58.54,58.5554,71800.0
2013-12-16 15:10:00,76.02,76.08,76.0,76.01,58300.0,58.54,58.5862,58.5246,58.5323,58300.0
2013-12-16 15:20:00,76.0,76.01,75.89,75.94,63000.0,58.5246,58.5323,58.4399,58.4784,63000.0
2013-12-16 15:30:00,75.94,75.96,75.9,75.95,82700.0,58.4784,58.4938,58.4476,58.4861,82700.0
2013-12-16 15:40:00,75.96,76.11,75.93,76.02,198800.0,58.4938,58.6093,58.4707,58.54,198800.0
2013-12-16 15:50:00,76.02,76.12,76.02,76.09,268800.0,58.54,58.617,58.54,58.5939,268800.0
2013-12-17 09:30:00,76.17,76.31,75.87,75.96,131200.0,58.6555,58.7633,58.4245,58.4938,131200.0
2013-12-17 09:40:00,75.97,76.33,75.93,76.23,157600.0,58.5015,58.7787,58.4707,58.7017,157600.0
2013-12-17 09:50:00,76.18,76.6,76.12,76.6,44700.0,58.6632,58.9866,58.617,58.9866,44700.0
2013-12-17 10:00:00,76.57,76.82,76.56,76.66,90400.0,58.9635,59.156,58.9558,59.0328,90400.0
2013-12-17 10:10:00,76.65,76.7,76.44,76.44,49800.0,59.0251,59.0636,58.8634,58.8634,49800.0
2013-12-17 10:20:00,76.44,76.52,76.36,76.36,29400.0,58.8634,58.925,58.8018,58.8018,29400.0
2013-12-17 10:30:00,76.35,76.48,76.33,76.46,34400.0,58.7941,58.8942,58.7787,58.8788,34400.0
2013-12-17 10:40:00,76.49,76.49,76.18,76.2,63900.0,58.9019,58.9019,58.6632,58.6786,63900.0
2013-12-17 10:50:00,76.19,76.26,76.05,76.15,67700.0,58.6709,58.7248,58.5631,58.6401,67700.0
2013-12-17 11:00:00,76.15,76.15,76.03,76.08,38500.0,58.6401,58.6401,58.5477,58.5862,38500.0
2013-12-17 11:10:00,76.08,76.12,76.0,76.05,62400.0,58.5862,58.617,58.5246,58.5631,62400.0
2013-12-17 11:20:00,76.05,76.11,75.98,76.08,124600.0,58.5631,58.6093,58.5092,58.5862,124600.0
2013-12-17 11:30:00,76.09,76.09,75.95,75.99,37500.0,58.5939,58.5939,58.4861,58.5169,37500.0
2013-12-17 11:40:00,75.99,76.03,75.97,76.0,43400.0,58.5169,58.5477,58.5015,58.5246,43400.0
2013-12-17 11:50:00,75.98,76.04,75.95,75.97,29400.0,58.5092,58.5554,58.4861,58.5015,29400.0
2013-12-17 12:00:00,76.01,76.05,75.91,75.96,36900.0,58.5323,58.5631,58.4553,58.4938,36900.0
2013-12-17 12:10:00,75.97,76.1,75.95,76.08,29100.0,58.5015,58.6016,58.4861,58.5862,29100.0
2013-12-17 12:20:00,76.08,76.12,76.05,76.11,34900.0,58.5862,58.617,58.5631,58.6093,34900.0
2013-12-17 12:30:00,76.12,76.2,76.11,76.15,32800.0,58.617,58.6786,58.6093,58.6401,32800.0
2013-12-17 12:40:00,76.15,76.23,76.11,76.22,27500.0,58.6401,58.7017,58.6093,58.694,27500.0
2013-12-17 12:50:00,76.23,76.3,76.23,76.3,37100.0,58.7017,58.7556,58.7017,58.7556,37100.0
2013-12-17 13:00:00,76.3,76.46,76.29,76.39,46200.0,58.7556,58.8788,58.7479,58.8249,46200.0
2013-12-17 13:10:00,76.38,76.4,76.27,76.28,26700.0,58.8172,58.8326,58.7325,58.7402,26700.0
2013-12-17 13:20:00,76.28,76.3,76.22,76.29,22900.0,58.7402,58.7556,58.694,58.7479,22900.0
2013-12-17 13:30:00,76.29,76.34,76.26,76.29,47600.0,58.7479,58.7864,58.7248,58.7479,47600.0
2013-12-17 13:40:00,76.28,76.3,76.21,76.27,43200.0,58.7402,58.7556,58.6863,58.7325,43200.0
2013-12-17 13:50:00,76.27,76.4,76.26,76.39,57200.0,58.7325,58.8326,58.7248,58.8249,57200.0
2013-12-17 14:00:00,76.39,76.5,76.38,76.49,51500.0,58.8249,58.9096,58.8172,58.9019,51500.0
2013-12-17 14:10:00,76.51,76.64,76.45,76.48,53100.0,58.9173,59.0174,58.8711,58.8942,53100.0
2013-12-17 14:20:00,76.47,76.64,76.47,76.58,37600.0,58.8865,59.0174,58.8865,58.9712,37600.0
2013-12-17 14:30:00,76.58,76.62,76.54,76.54,37700.0,58.9712,59.002,58.9404,58.9404,37700.0
2013-12-17 14:40:00,76.54,76.59,76.52,76.58,30300.0,58.9404,58.9789,58.925,58.9712,30300.0
2013-12-17 14:50:00,76.57,76.6,76.48,76.59,53200.0,58.9635,58.9866,58.8942,58.9789,53200.0
2013-12-17 15:00:00,76.59,76.61,76.48,76.51,54600.0,58.9789,58.9943,58.8942,58.9173,54600.0
2013-12-17 15:10:00,76.5,76.54,76.47,76.53,58600.0,58.9096,58.9404,58.8865,58.9327,58600.0
2013-12-17 15:20:00,76.53,76.66,76.51,76.65,76800.0,58.9327,59.0328,58.9173,59.0251,76800.0
2013-12-17 15:30:00,76.66,76.76,76.59,76.62,230000.0,59.0328,59.1098,58.9789,59.002,230000.0
2013-12-17 15:40:00,76.62,76.65,76.48,76.55,137900.0,59.002,59.0251,58.8942,58.9481,137900.0
2013-12-17 15:50:00,76.55,76.55,76.38,76.39,212100.0,58.9481,58.9481,58.8172,58.8249,212100.0
2013-12-18 09:30:00,77.22,77.22,76.35,76.84,63800.0,59.4641,59.4641,58.7941,59.1714,63800.0
2013-12-18 09:40:00,76.81,76.95,76.7,76.9,38400.0,59.1483,59.2562,59.0636,59.2177,38400.0
2013-12-18 09:50:00,76.87,76.92,76.81,76.83,56300.0,59.1946,59.2331,59.1483,59.1637,56300.0
2013-12-18 10:00:00,76.86,76.86,76.65,76.72,123800.0,59.1869,59.1869,59.0251,59.079,123800.0
2013-12-18 10:10:00,76.7,76.85,76.64,76.68,109000.0,59.0636,59.1791,59.0174,59.0482,109000.0
2013-12-18 10:20:00,76.68,76.86,76.66,76.67,61500.0,59.0482,59.1869,59.0328,59.0405,61500.0
2013-12-18 10:30:00,76.65,76.81,76.6,76.8,58900.0,59.0251,59.1483,58.9866,59.1406,58900.0
2013-12-18 10:40:00,76.8,77.03,76.79,77.0,82500.0,59.1406,59.3178,59.1329,59.2947,82500.0
2013-12-18 10:50:00,77.0,77.0,76.87,76.92,68600.0,59.2947,59.2947,59.1946,59.2331,68600.0
2013-12-18 11:00:00,76.92,77.14,76.92,77.11,43500.0,59.2331,59.4025,59.2331,59.3794,43500.0
2013-12-18 11:10:00,77.11,77.15,77.01,77.06,33900.0,59.3794,59.4102,59.3024,59.3409,33900.0
2013-12-18 11:20:00,77.07,77.24,77.06,77.15,70800.0,59.3486,59.4795,59.3409,59.4102,70800.0
2013-12-18 11:30:00,77.15,77.23,77.13,77.16,54300.0,59.4102,59.4718,59.3948,59.4179,54300.0
2013-12-18 11:40:00,77.15,77.19,76.9,76.9,134300.0,59.4102,59.441,59.2177,59.2177,134300.0
2013-12-18 11:50:00,76.91,76.91,76.58,76.63,42200.0,59.2254,59.2254,58.9712,59.0097,42200.0
2013-12-18 12:00:00,76.66,76.85,76.65,76.77,25200.0,59.0328,59.1791,59.0251,59.1175,25200.0
2013-12-18 12:10:00,76.75,76.77,76.7,76.73,26600.0,59.1021,59.1175,59.0636,59.0867,26600.0
2013-12-18 12:20:00,76.71,76.73,76.65,76.65,54000.0,59.0713,59.0867,59.0251,59.0251,54000.0
2013-12-18 12:30:00,76.66,76.73,76.65,76.68,35200.0,59.0328,59.0867,59.0251,59.0482,35200.0
2013-12-18 12:40:00,76.67,76.7,76.64,76.64,26500.0,59.0405,59.0636,59.0174,59.0174,26500.0
2013-12-18 12:50:00,76.65,76.65,76.49,76.58,48500.0,59.0251,59.0251,58.9019,58.9712,48500.0
2013-12-18 13:00:00,76.58,76.58,76.49,76.49,36200.0,58.9712,58.9712,58.9019,58.9019,36200.0
2013-12-18 13:10:00,76.48,76.49,76.23,76.32,57500.0,58.8942,58.9019,58.7017,58.771,57500.0
2013-12-18 13:20:00,76.31,76.38,76.3,76.33,19700.0,58.7633,58.8172,58.7556,58.7787,19700.0
2013-12-18 13:30:00,76.35,76.43,76.33,76.41,26100.0,58.7941,58.8557,58.7787,58.8403,26100.0
2013-12-18 13:40:00,76.43,76.43,76.32,76.32,23700.0,58.8557,58.8557,58.771,58.771,23700.0
2013-12-18 13:50:00,76.32,76.56,76.28,76.3,61600.0,58.771,58.9558,58.7402,58.7556,61600.0
2013-12-18 14:00:00,76.26,77.37,75.91,77.22,252100.0,58.7248,59.5796,58.4553,59.4641,252100.0
2013-12-18 14:10:00,77.22,77.33,76.86,77.0,76500.0,59.4641,59.5488,59.1869,59.2947,76500.0
2013-12-18 14:20:00,77.0,77.5,76.96,77.38,141800.0,59.2947,59.6797,59.2639,59.5873,141800.0
2013-12-18 14:30:00,77.38,77.95,77.3,77.95,178200.0,59.5873,60.0262,59.5257,60.0262,178200.0
2013-12-18 14:40:00,77.95,78.0,77.67,77.67,94600.0,60.0262,60.0647,59.8106,59.8106,94600.0
2013-12-18 14:50:00,77.67,77.79,77.54,77.72,75100.0,59.8106,59.903,59.7105,59.8491,75100.0
2013-12-18 15:00:00,77.71,77.81,77.65,77.73,78100.0,59.8414,59.9184,59.7952,59.8568,78100.0
2013-12-18 15:10:00,77.74,78.07,77.74,77.95,167200.0,59.8645,60.1186,59.8645,60.0262,167200.0
2013-12-18 15:20:00,77.95,78.0,77.7,77.8,97100.0,60.0262,60.0647,59.8337,59.9107,97100.0
2013-12-18 15:30:00,77.8,78.03,77.72,78.03,160700.0,59.9107,60.0878,59.8491,60.0878,160700.0
2013-12-18 15:40:00,78.01,78.21,77.93,78.0,178600.0,60.0724,60.2264,60.0108,60.0647,178600.0
2013-12-18 15:50:00,78.02,78.37,78.01,78.19,351500.0,60.0801,60.3496,60.0724,60.211,351500.0
2013-12-19 09:30:00,78.08,78.6,77.61,78.55,220700.0,60.1263,60.5268,59.7644,60.4883,220700.0
2013-12-19 09:40:00,78.53,78.6,78.2,78.25,87000.0,60.4729,60.5268,60.2187,60.2572,87000.0
2013-12-19 09:50:00,78.23,78.27,78.02,78.03,138500.0,60.2418,60.2726,60.0801,60.0878,138500.0
2013-12-19 10:00:00,78.03,78.04,77.52,77.66,112600.0,60.0878,60.0955,59.6951,59.8029,112600.0
2013-12-19 10:10:00,77.63,77.78,77.56,77.71,127800.0,59.7798,59.8953,59.7259,59.8414,127800.0
2013-12-19 10:20:00,77.7,77.81,77.66,77.76,58300.0,59.8337,59.9184,59.8029,59.8799,58300.0
2013-12-19 10:30:00,77.77,77.8,77.65,77.8,51700.0,59.8876,59.9107,59.7952,59.9107,51700.0
2013-12-19 10:40:00,77.81,77.84,77.63,77.7,41900.0,59.9184,59.9415,59.7798,59.8337,41900.0
2013-12-19 10:50:00,77.72,77.72,77.54,77.63,39800.0,59.8491,59.8491,59.7105,59.7798,39800.0
2013-12-19 11:00:00,77.66,77.66,77.47,77.6,62000.0,59.8029,59.8029,59.6566,59.7567,62000.0
2013-12-19 11:10:00,77.61,77.79,77.6,77.71,65300.0,59.7644,59.903,59.7567,59.8414,65300.0
2013-12-19 11:20:00,77.73,78.03,77.71,78.0,53000.0,59.8568,60.0878,59.8414,60.0647,53000.0
2013-12-19 11:30:00,78.0,78.03,77.96,78.03,55900.0,60.0647,60.0878,60.0339,60.0878,55900.0
2013-12-19 11:40:00,78.03,78.13,77.98,78.08,63100.0,60.0878,60.1648,60.0493,60.1263,63100.0
2013-12-19 11:50:00,78.08,78.1,77.99,78.06,35700.0,60.1263,60.1417,60.057,60.1109,35700.0
2013-12-19 12:00:00,78.04,78.14,78.0,78.14,50800.0,60.0955,60.1725,60.0647,60.1725,50800.0
2013-12-19 12:10:00,78.14,78.14,78.0,78.06,62700.0,60.1725,60.1725,60.0647,60.1109,62700.0
2013-12-19 12:20:00,78.06,78.1,77.96,78.05,65700.0,60.1109,60.1417,60.0339,60.1032,65700.0
2013-12-19 12:30:00,78.05,78.08,77.96,77.97,60300.0,60.1032,60.1263,60.0339,60.0416,60300.0
2013-12-19 12:40:00,77.96,78.05,77.96,78.01,42800.0,60.0339,60.1032,60.0339,60.0724,42800.0
2013-12-19 12:50:00,78.02,78.03,77.95,78.03,45000.0,60.0801,60.0878,60.0262,60.0878,45000.0
2013-12-19 13:00:00,78.03,78.08,77.96,78.07,34900.0,60.0878,60.1263,60.0339,60.1186,34900.0
2013-12-19 13:10:00,78.07,78.11,78.0,78.07,36000.0,60.1186,60.1494,60.0647,60.1186,36000.0
2013-12-19 13:20:00,78.07,78.09,77.98,78.04,48800.0,60.1186,60.134,60.0493,60.0955,48800.0
2013-12-19 13:30:00,78.03,78.19,78.03,78.13,41100.0,60.0878,60.211,60.0878,60.1648,41100.0
2013-12-19 13:40:00,78.12,78.33,78.11,78.24,53600.0,60.1571,60.3188,60.1494,60.2495,53600.0
2013-12-19 13:50:00,78.24,78.27,78.18,78.26,46300.0,60.2495,60.2726,60.2033,60.2649,46300.0
2013-12-19 14:00:00,78.27,78.33,78.25,78.32,34100.0,60.2726,60.3188,60.2572,60.3111,34100.0
2013-12-19 14:10:00,78.32,78.32,78.09,78.11,47800.0,60.3111,60.3111,60.134,60.1494,47800.0
2013-12-19 14:20:00,78.1,78.14,78.0,78.01,40700.0,60.1417,60.1725,60.0647,60.0724,40700.0
2013-12-19 14:30:00,78.0,78.05,77.98,78.05,84400.0,60.0647,60.1032,60.0493,60.1032,84400.0
2013-12-19 14:40:00,78.05,78.18,78.04,78.15,42000.0,60.1032,60.2033,60.0955,60.1802,42000.0
2013-12-19 14:50:00,78.17,78.18,78.1,78.12,37800.0,60.1956,60.2033,60.1417,60.1571,37800.0
2013-12-19 15:00:00,78.12,78.19,78.1,78.17,40200.0,60.1571,60.211,60.1417,60.1956,40200.0
2013-12-19 15:10:00,78.16,78.27,78.16,78.25,47500.0,60.1879,60.2726,60.1879,60.2572,47500.0
2013-12-19 15:20:00,78.25,78.25,78.19,78.21,36000.0,60.2572,60.2572,60.211,60.2264,36000.0
2013-12-19 15:30:00,78.2,78.27,78.13,78.27,57800.0,60.2187,60.2726,60.1648,60.2726,57800.0
2013-12-19 15:40:00,78.27,78.27,78.13,78.16,88500.0,60.2726,60.2726,60.1648,60.1879,88500.0
2013-12-19 15:50:00,78.16,78.17,78.06,78.1,292200.0,60.1879,60.1956,60.1109,60.1417,292200.0
2013-12-20 09:30:00,78.27,78.38,78.11,78.28,471900.0,60.2726,60.3573,60.1494,60.2803,471900.0
2013-12-20 09:40:00,78.35,78.65,78.18,78.65,57100.0,60.3342,60.5653,60.2033,60.5653,57100.0
2013-12-20 09:50:00,78.64,78.66,78.52,78.6,39200.0,60.5576,60.573,60.4652,60.5268,39200.0
2013-12-20 10:00:00,78.65,78.76,78.55,78.55,101800.0,60.5653,60.65,60.4883,60.4883,101800.0
2013-12-20 10:10:00,78.54,78.55,78.42,78.43,49600.0,60.4806,60.4883,60.3881,60.3958,49600.0
2013-12-20 10:20:00,78.43,78.55,78.3,78.42,30900.0,60.3958,60.4883,60.2957,60.3881,30900.0
2013-12-20 10:30:00,78.4,78.46,78.32,78.42,43400.0,60.3727,60.4189,60.3111,60.3881,43400.0
2013-12-20 10:40:00,78.4,78.47,78.38,78.43,31300.0,60.3727,60.4266,60.3573,60.3958,31300.0
2013-12-20 10:50:00,78.44,78.46,78.37,78.41,26800.0,60.4035,60.4189,60.3496,60.3804,26800.0
2013-12-20 11:00:00,78.4,78.47,78.35,78.44,30200.0,60.3727,60.4266,60.3342,60.4035,30200.0
2013-12-20 11:10:00,78.44,78.51,78.43,78.48,28300.0,60.4035,60.4575,60.3958,60.4343,28300.0
2013-12-20 11:20:00,78.48,78.53,78.48,78.52,63800.0,60.4343,60.4729,60.4343,60.4652,63800.0
2013-12-20 11:30:00,78.52,78.53,78.5,78.51,70800.0,60.4652,60.4729,60.4497,60.4575,70800.0
2013-12-20 11:40:00,78.51,78.53,78.45,78.49,81100.0,60.4575,60.4729,60.4112,60.442,81100.0
2013-12-20 11:50:00,78.48,78.5,78.4,78.4,35700.0,60.4343,60.4497,60.3727,60.3727,35700.0
2013-12-20 12:00:00,78.4,78.44,78.39,78.4,43200.0,60.3727,60.4035,60.365,60.3727,43200.0
2013-12-20 12:10:00,78.4,78.42,78.32,78.35,66900.0,60.3727,60.3881,60.3111,60.3342,66900.0
2013-12-20 12:20:00,78.36,78.47,78.33,78.45,40800.0,60.3419,60.4266,60.3188,60.4112,40800.0
2013-12-20 12:30:00,78.47,78.53,78.44,78.47,44100.0,60.4266,60.4729,60.4035,60.4266,44100.0
2013-12-20 12:40:00,78.45,78.52,78.45,78.48,30700.0,60.4112,60.4652,60.4112,60.4343,30700.0
2013-12-20 12:50:00,78.49,78.5,78.43,78.45,34000.0,60.442,60.4497,60.3958,60.4112,34000.0
2013-12-20 13:00:00,78.44,78.51,78.43,78.49,29900.0,60.4035,60.4575,60.3958,60.442,29900.0
2013-12-20 13:10:00,78.47,78.49,78.42,78.42,33000.0,60.4266,60.442,60.3881,60.3881,33000.0
2013-12-20 13:20:00,78.42,78.47,78.42,78.44,25400.0,60.3881,60.4266,60.3881,60.4035,25400.0
2013-12-20 13:30:00,78.44,78.46,78.38,78.44,27700.0,60.4035,60.4189,60.3573,60.4035,27700.0
2013-12-20 13:40:00,78.43,78.51,78.43,78.46,51900.0,60.3958,60.4575,60.3958,60.4189,51900.0
2013-12-20 13:50:00,78.47,78.53,78.46,78.48,48500.0,60.4266,60.4729,60.4189,60.4343,48500.0
2013-12-20 14:00:00,78.49,78.53,78.44,78.49,99900.0,60.442,60.4729,60.4035,60.442,99900.0
2013-12-20 14:10:00,78.48,78.52,78.46,78.47,39900.0,60.4343,60.4652,60.4189,60.4266,39900.0
2013-12-20 14:20:00,78.46,78.47,78.38,78.39,57500.0,60.4189,60.4266,60.3573,60.365,57500.0
2013-12-20 14:30:00,78.39,78.41,78.33,78.33,43500.0,60.365,60.3804,60.3188,60.3188,43500.0
2013-12-20 14:40:00,78.33,78.34,78.27,78.28,67000.0,60.3188,60.3265,60.2726,60.2803,67000.0
2013-12-20 14:50:00,78.29,78.29,78.23,78.23,73100.0,60.288,60.288,60.2418,60.2418,73100.0
2013-12-20 15:00:00,78.23,78.24,78.01,78.03,79800.0,60.2418,60.2495,60.0724,60.0878,79800.0
2013-12-20 15:10:00,78.04,78.13,78.0,78.09,96100.0,60.0955,60.1648,60.0647,60.134,96100.0
2013-12-20 15:20:00,78.08,78.09,77.85,77.91,63600.0,60.1263,60.134,59.9492,59.9954,63600.0
2013-12-20 15:30:00,77.91,77.96,77.76,77.89,158700.0,59.9954,60.0339,59.8799,59.98,158700.0
2013-12-20 15:40:00,77.9,78.03,77.87,77.97,131100.0,59.9877,60.0878,59.9646,60.0416,131100.0
2013-12-20 15:50:00,77.96,78.01,77.89,77.98,300900.0,60.0339,60.0724,59.98,60.0493,300900.0
2013-12-23 09:30:00,79.04,79.3,78.93,79.1,192400.0,60.8656,61.0658,60.7809,60.9118,192400.0
2013-12-23 09:40:00,79.07,79.1,78.52,78.55,96700.0,60.8887,60.9118,60.4652,60.4883,96700.0
2013-12-23 09:50:00,78.54,78.76,78.54,78.67,44200.0,60.4806,60.65,60.4806,60.5807,44200.0
2013-12-23 10:00:00,78.65,78.94,78.62,78.7,95300.0,60.5653,60.7886,60.5422,60.6038,95300.0
2013-12-23 10:10:00,78.7,78.86,78.61,78.82,79700.0,60.6038,60.727,60.5345,60.6962,79700.0
2013-12-23 10:20:00,78.82,78.84,78.72,78.81,40500.0,60.6962,60.7116,60.6192,60.6885,40500.0
2013-12-23 10:30:00,78.81,78.83,78.76,78.8,41800.0,60.6885,60.7039,60.65,60.6808,41800.0
2013-12-23 10:40:00,78.81,78.81,78.66,78.67,92200.0,60.6885,60.6885,60.573,60.5807,92200.0
2013-12-23 10:50:00,78.68,78.71,78.62,78.66,50200.0,60.5884,60.6115,60.5422,60.573,50200.0
2013-12-23 11:00:00,78.64,78.73,78.61,78.63,74100.0,60.5576,60.6269,60.5345,60.5499,74100.0
2013-12-23 11:10:00,78.66,78.76,78.62,78.72,36500.0,60.573,60.65,60.5422,60.6192,36500.0
2013-12-23 11:20:00,78.71,78.75,78.63,78.66,27800.0,60.6115,60.6423,60.5499,60.573,27800.0
2013-12-23 11:30:00,78.66,78.8,78.64,78.77,48000.0,60.573,60.6808,60.5576,60.6577,48000.0
2013-12-23 11:40:00,78.79,78.81,78.61,78.62,51700.0,60.6731,60.6885,60.5345,60.5422,51700.0
2013-12-23 11:50:00,78.62,78.77,78.62,78.71,33200.0,60.5422,60.6577,60.5422,60.6115,33200.0
2013-12-23 12:00:00,78.71,78.72,78.68,78.7,37200.0,60.6115,60.6192,60.5884,60.6038,37200.0
2013-12-23 12:10:00,78.71,78.71,78.64,78.65,28700.0,60.6115,60.6115,60.5576,60.5653,28700.0
2013-12-23 12:20:00,78.64,78.68,78.64,78.67,27800.0,60.5576,60.5884,60.5576,60.5807,27800.0
2013-12-23 12:30:00,78.67,78.68,78.64,78.65,19300.0,60.5807,60.5884,60.5576,60.5653,19300.0
2013-12-23 12:40:00,78.66,78.7,78.64,78.68,38300.0,60.573,60.6038,60.5576,60.5884,38300.0
2013-12-23 12:50:00,78.69,78.7,78.61,78.64,28100.0,60.5961,60.6038,60.5345,60.5576,28100.0
2013-12-23 13:00:00,78.61,78.63,78.52,78.56,36300.0,60.5345,60.5499,60.4652,60.496,36300.0
2013-12-23 13:10:00,78.56,78.56,78.48,78.48,34600.0,60.496,60.496,60.4343,60.4343,34600.0
2013-12-23 13:20:00,78.5,78.57,78.48,78.5,33400.0,60.4497,60.5037,60.4343,60.4497,33400.0
2013-12-23 13:30:00,78.5,78.52,78.42,78.42,33600.0,60.4497,60.4652,60.3881,60.3881,33600.0
2013-12-23 13:40:00,78.42,78.46,78.37,78.38,28800.0,60.3881,60.4189,60.3496,60.3573,28800.0
2013-12-23 13:50:00,78.38,78.41,78.31,78.39,29500.0,60.3573,60.3804,60.3034,60.365,29500.0
2013-12-23 14:00:00,78.39,78.39,78.3,78.37,22300.0,60.365,60.365,60.2957,60.3496,22300.0
2013-12-23 14:10:00,78.39,78.52,78.37,78.47,29500.0,60.365,60.4652,60.3496,60.4266,29500.0
2013-12-23 14:20:00,78.47,78.5,78.35,78.36,24500.0,60.4266,60.4497,60.3342,60.3419,24500.0
2013-12-23 14:30:00,78.37,78.41,78.29,78.36,20600.0,60.3496,60.3804,60.288,60.3419,20600.0
2013-12-23 14:40:00,78.36,78.38,78.3,78.34,32000.0,60.3419,60.3573,60.2957,60.3265,32000.0
2013-12-23 14:50:00,78.35,78.37,78.27,78.33,38900.0,60.3342,60.3496,60.2726,60.3188,38900.0
2013-12-23 15:00:00,78.33,78.35,78.26,78.26,49300.0,60.3188,60.3342,60.2649,60.2649,49300.0
2013-12-23 15:10:00,78.26,78.34,78.25,78.34,45600.0,60.2649,60.3265,60.2572,60.3265,45600.0
2013-12-23 15:20:00,78.34,78.41,78.26,78.39,34400.0,60.3265,60.3804,60.2649,60.365,34400.0
2013-12-23 15:30:00,78.41,78.53,78.41,78.44,47800.0,60.3804,60.4729,60.3804,60.4035,47800.0
2013-12-23 15:40:00,78.44,78.47,78.32,78.33,45400.0,60.4035,60.4266,60.3111,60.3188,45400.0
2013-12-23 15:50:00,78.33,78.42,78.31,78.41,96600.0,60.3188,60.3881,60.3034,60.3804,96600.0
2013-12-24 09:30:00,78.46,78.79,78.33,78.51,52400.0,60.4189,60.6731,60.3188,60.4575,52400.0
2013-12-24 09:40:00,78.53,78.65,78.41,78.59,29800.0,60.4729,60.5653,60.3804,60.5191,29800.0
2013-12-24 09:50:00,78.58,78.59,78.26,78.33,23100.0,60.5114,60.5191,60.2649,60.3188,23100.0
2013-12-24 10:00:00,78.32,78.48,78.26,78.47,29400.0,60.3111,60.4343,60.2649,60.4266,29400.0
2013-12-24 10:10:00,78.5,78.5,78.27,78.29,20300.0,60.4497,60.4497,60.2726,60.288,20300.0
2013-12-24 10:20:00,78.29,78.48,78.21,78.45,26200.0,60.288,60.4343,60.2264,60.4112,26200.0
2013-12-24 10:30:00,78.43,78.5,78.37,78.43,24800.0,60.3958,60.4497,60.3496,60.3958,24800.0
2013-12-24 10:40:00,78.43,78.6,78.43,78.5,30200.0,60.3958,60.5268,60.3958,60.4497,30200.0
2013-12-24 10:50:00,78.51,78.6,78.48,78.5,19200.0,60.4575,60.5268,60.4343,60.4497,19200.0
2013-12-24 11:00:00,78.5,78.52,78.32,78.32,23800.0,60.4497,60.4652,60.3111,60.3111,23800.0
2013-12-24 11:10:00,78.31,78.5,78.3,78.46,19000.0,60.3034,60.4497,60.2957,60.4189,19000.0
2013-12-24 11:20:00,78.46,78.49,78.35,78.44,27600.0,60.4189,60.442,60.3342,60.4035,27600.0
2013-12-24 11:30:00,78.44,78.49,78.44,78.45,17100.0,60.4035,60.442,60.4035,60.4112,17100.0
2013-12-24 11:40:00,78.46,78.6,78.45,78.59,18900.0,60.4189,60.5268,60.4112,60.5191,18900.0
2013-12-24 11:50:00,78.55,78.59,78.47,78.52,24200.0,60.4883,60.5191,60.4266,60.4652,24200.0
2013-12-24 12:00:00,78.53,78.57,78.49,78.49,22300.0,60.4729,60.5037,60.442,60.442,22300.0
2013-12-24 12:10:00,78.49,78.6,78.48,78.51,33500.0,60.442,60.5268,60.4343,60.4575,33500.0
2013-12-24 12:20:00,78.51,78.6,78.51,78.58,30400.0,60.4575,60.5268,60.4575,60.5114,30400.0
2013-12-24 12:30:00,78.6,78.61,78.52,78.61,28100.0,60.5268,60.5345,60.4652,60.5345,28100.0
2013-12-24 12:40:00,78.62,78.74,78.6,78.71,33000.0,60.5422,60.6346,60.5268,60.6115,33000.0
2013-12-24 12:50:00,78.7,78.77,78.67,78.69,76200.0,60.6038,60.6577,60.5807,60.5961,76200.0
2013-12-26 09:30:00,79.19,79.19,78.73,78.82,48700.0,60.9811,60.9811,60.6269,60.6962,48700.0
2013-12-26 09:40:00,78.82,78.86,78.55,78.61,28300.0,60.6962,60.727,60.4883,60.5345,28300.0
2013-12-26 09:50:00,78.67,78.77,78.57,78.73,30200.0,60.5807,60.6577,60.5037,60.6269,30200.0
2013-12-26 10:00:00,78.72,78.76,78.53,78.56,38700.0,60.6192,60.65,60.4729,60.496,38700.0
2013-12-26 10:10:00,78.54,78.65,78.42,78.65,30600.0,60.4806,60.5653,60.3881,60.5653,30600.0
2013-12-26 10:20:00,78.64,78.78,78.59,78.72,50200.0,60.5576,60.6654,60.5191,60.6192,50200.0
2013-12-26 10:30:00,78.72,78.86,78.72,78.83,21600.0,60.6192,60.727,60.6192,60.7039,21600.0
2013-12-26 10:40:00,78.83,78.85,78.71,78.8,76200.0,60.7039,60.7193,60.6115,60.6808,76200.0
2013-12-26 10:50:00,78.8,78.85,78.7,78.84,41100.0,60.6808,60.7193,60.6038,60.7116,41100.0
2013-12-26 11:00:00,78.83,78.84,78.72,78.77,20900.0,60.7039,60.7116,60.6192,60.6577,20900.0
2013-12-26 11:10:00,78.78,78.91,78.71,78.9,36300.0,60.6654,60.7655,60.6115,60.7578,36300.0
2013-12-26 11:20:00,78.89,79.06,78.88,79.05,38000.0,60.7501,60.881,60.7424,60.8733,38000.0
2013-12-26 11:30:00,79.04,79.07,79.0,79.04,30700.0,60.8656,60.8887,60.8348,60.8656,30700.0
2013-12-26 11:40:00,79.03,79.07,78.95,79.03,25800.0,60.8579,60.8887,60.7963,60.8579,25800.0
2013-12-26 11:50:00,79.01,79.01,78.9,79.0,41000.0,60.8425,60.8425,60.7578,60.8348,41000.0
2013-12-26 12:00:00,78.99,79.01,78.83,78.83,29300.0,60.8271,60.8425,60.7039,60.7039,29300.0
2013-12-26 12:10:00,78.83,78.84,78.69,78.73,21300.0,60.7039,60.7116,60.5961,60.6269,21300.0
2013-12-26 12:20:00,78.73,78.74,78.57,78.61,19900.0,60.6269,60.6346,60.5037,60.5345,19900.0
2013-12-26 12:30:00,78.64,78.71,78.61,78.71,13300.0,60.5576,60.6115,60.5345,60.6115,13300.0
2013-12-26 12:40:00,78.71,78.76,78.67,78.74,17900.0,60.6115,60.65,60.5807,60.6346,17900.0
2013-12-26 12:50:00,78.73,78.8,78.71,78.78,13400.0,60.6269,60.6808,60.6115,60.6654,13400.0
2013-12-26 13:00:00,78.78,78.86,78.77,78.82,17500.0,60.6654,60.727,60.6577,60.6962,17500.0
2013-12-26 13:10:00,78.82,78.86,78.71,78.78,23300.0,60.6962,60.727,60.6115,60.6654,23300.0
2013-12-26 13:20:00,78.79,78.79,78.72,78.76,12700.0,60.6731,60.6731,60.6192,60.65,12700.0
2013-12-26 13:30:00,78.76,78.77,78.72,78.75,13800.0,60.65,60.6577,60.6192,60.6423,13800.0
2013-12-26 13:40:00,78.75,78.76,78.72,78.72,13100.0,60.6423,60.65,60.6192,60.6192,13100.0
2013-12-26 13:50:00,78.73,78.87,78.73,78.84,25400.0,60.6269,60.7347,60.6269,60.7116,25400.0
2013-12-26 14:00:00,78.85,78.94,78.83,78.9,22000.0,60.7193,60.7886,60.7039,60.7578,22000.0
2013-12-26 14:10:00,78.9,78.92,78.85,78.86,16800.0,60.7578,60.7732,60.7193,60.727,16800.0
2013-12-26 14:20:00,78.86,78.88,78.79,78.8,12500.0,60.727,60.7424,60.6731,60.6808,12500.0
2013-12-26 14:30:00,78.79,78.85,78.75,78.75,17800.0,60.6731,60.7193,60.6423,60.6423,17800.0
2013-12-26 14:40:00,78.75,78.8,78.74,78.78,12800.0,60.6423,60.6808,60.6346,60.6654,12800.0
2013-12-26 14:50:00,78.78,78.88,78.77,78.86,18300.0,60.6654,60.7424,60.6577,60.727,18300.0
2013-12-26 15:00:00,78.85,78.88,78.8,78.87,18500.0,60.7193,60.7424,60.6808,60.7347,18500.0
2013-12-26 15:10:00,78.85,78.89,78.84,78.85,16600.0,60.7193,60.7501,60.7116,60.7193,16600.0
2013-12-26 15:20:00,78.86,78.89,78.83,78.88,20100.0,60.727,60.7501,60.7039,60.7424,20100.0
2013-12-26 15:30:00,78.88,78.89,78.8,78.83,28600.0,60.7424,60.7501,60.6808,60.7039,28600.0
2013-12-26 15:40:00,78.83,78.87,78.81,78.81,40400.0,60.7039,60.7347,60.6885,60.6885,40400.0
2013-12-26 15:50:00,78.8,78.87,78.76,78.84,84500.0,60.6808,60.7347,60.65,60.7116,84500.0
2013-12-27 09:30:00,79.11,79.26,78.72,78.78,62800.0,60.9195,61.035,60.6192,60.6654,62800.0
2013-12-27 09:40:00,78.76,78.94,78.72,78.84,45200.0,60.65,60.7886,60.6192,60.7116,45200.0
2013-12-27 09:50:00,78.79,78.94,78.79,78.89,29900.0,60.6731,60.7886,60.6731,60.7501,29900.0
2013-12-27 10:00:00,78.89,78.93,78.71,78.74,65300.0,60.7501,60.7809,60.6115,60.6346,65300.0
2013-12-27 10:10:00,78.74,79.08,78.72,79.08,64800.0,60.6346,60.8964,60.6192,60.8964,64800.0
2013-12-27 10:20:00,79.1,79.12,78.86,78.87,125800.0,60.9118,60.9272,60.727,60.7347,125800.0
2013-12-27 10:30:00,78.85,78.89,78.77,78.83,38900.0,60.7193,60.7501,60.6577,60.7039,38900.0
2013-12-27 10:40:00,78.86,78.86,78.64,78.64,78900.0,60.727,60.727,60.5576,60.5576,78900.0
2013-12-27 10:50:00,78.64,78.75,78.55,78.68,33900.0,60.5576,60.6423,60.4883,60.5884,33900.0
2013-12-27 11:00:00,78.71,78.8,78.67,78.74,28200.0,60.6115,60.6808,60.5807,60.6346,28200.0
2013-12-27 11:10:00,78.74,78.75,78.64,78.69,31100.0,60.6346,60.6423,60.5576,60.5961,31100.0
2013-12-27 11:20:00,78.7,78.7,78.57,78.64,30600.0,60.6038,60.6038,60.5037,60.5576,30600.0
2013-12-27 11:30:00,78.64,78.69,78.61,78.61,35500.0,60.5576,60.5961,60.5345,60.5345,35500.0
2013-12-27 11:40:00,78.6,78.66,78.52,78.53,22500.0,60.5268,60.573,60.4652,60.4729,22500.0
2013-12-27 11:50:00,78.52,78.55,78.49,78.49,31300.0,60.4652,60.4883,60.442,60.442,31300.0
2013-12-27 12:00:00,78.49,78.66,78.42,78.64,31600.0,60.442,60.573,60.3881,60.5576,31600.0
2013-12-27 12:10:00,78.66,78.66,78.6,78.61,11600.0,60.573,60.573,60.5268,60.5345,11600.0
2013-12-27 12:20:00,78.61,78.63,78.54,78.54,18000.0,60.5345,60.5499,60.4806,60.4806,18000.0
2013-12-27 12:30:00,78.53,78.56,78.5,78.55,16200.0,60.4729,60.496,60.4497,60.4883,16200.0
2013-12-27 12:40:00,78.54,78.54,78.37,78.37,23700.0,60.4806,60.4806,60.3496,60.3496,23700.0
2013-12-27 12:50:00,78.37,78.46,78.34,78.38,31400.0,60.3496,60.4189,60.3265,60.3573,31400.0
2013-12-27 13:00:00,78.39,78.5,78.39,78.43,17700.0,60.365,60.4497,60.365,60.3958,17700.0
2013-12-27 13:10:00,78.43,78.52,78.36,78.52,20300.0,60.3958,60.4652,60.3419,60.4652,20300.0
2013-12-27 13:20:00,78.52,78.52,78.39,78.43,21100.0,60.4652,60.4652,60.365,60.3958,21100.0
2013-12-27 13:30:00,78.43,78.46,78.41,78.41,17600.0,60.3958,60.4189,60.3804,60.3804,17600.0
2013-12-27 13:40:00,78.4,78.46,78.39,78.45,17800.0,60.3727,60.4189,60.365,60.4112,17800.0
2013-12-27 13:50:00,78.46,78.54,78.46,78.53,21900.0,60.4189,60.4806,60.4189,60.4729,21900.0
2013-12-27 14:00:00,78.54,78.65,78.54,78.63,26200.0,60.4806,60.5653,60.4806,60.5499,26200.0
2013-12-27 14:10:00,78.64,78.68,78.59,78.67,21200.0,60.5576,60.5884,60.5191,60.5807,21200.0
2013-12-27 14:20:00,78.68,78.73,78.63,78.7,41600.0,60.5884,60.6269,60.5499,60.6038,41600.0
2013-12-27 14:30:00,78.7,78.72,78.65,78.65,18500.0,60.6038,60.6192,60.5653,60.5653,18500.0
2013-12-27 14:40:00,78.66,78.71,78.63,78.71,17200.0,60.573,60.6115,60.5499,60.6115,17200.0
2013-12-27 14:50:00,78.7,78.73,78.61,78.61,17100.0,60.6038,60.6269,60.5345,60.5345,17100.0
2013-12-27 15:00:00,78.61,78.61,78.57,78.57,18500.0,60.5345,60.5345,60.5037,60.5037,18500.0
2013-12-27 15:10:00,78.58,78.58,78.52,78.53,22600.0,60.5114,60.5114,60.4652,60.4729,22600.0
2013-12-27 15:20:00,78.52,78.63,78.5,78.63,26300.0,60.4652,60.5499,60.4497,60.5499,26300.0
2013-12-27 15:30:00,78.62,78.67,78.6,78.66,48800.0,60.5422,60.5807,60.5268,60.573,48800.0
2013-12-27 15:40:00,78.64,78.75,78.63,78.7,62800.0,60.5576,60.6423,60.5499,60.6038,62800.0
2013-12-27 15:50:00,78.71,78.88,78.64,78.82,210200.0,60.6115,60.7424,60.5576,60.6962,210200.0
2013-12-30 09:30:00,78.95,79.44,78.91,79.25,56300.0,60.7963,61.1736,60.7655,61.0273,56300.0
2013-12-30 09:40:00,79.24,79.43,79.1,79.43,36100.0,61.0196,61.1659,60.9118,61.1659,36100.0
2013-12-30 09:50:00,79.43,79.44,79.32,79.37,27100.0,61.1659,61.1736,61.0812,61.1197,27100.0
2013-12-30 10:00:00,79.34,79.47,79.33,79.39,27600.0,61.0966,61.1967,61.0889,61.1351,27600.0
2013-12-30 10:10:00,79.36,79.42,79.3,79.3,38500.0,61.112,61.1582,61.0658,61.0658,38500.0
2013-12-30 10:20:00,79.3,79.32,79.25,79.29,25900.0,61.0658,61.0812,61.0273,61.0581,25900.0
2013-12-30 10:30:00,79.29,79.43,79.27,79.43,19500.0,61.0581,61.1659,61.0427,61.1659,19500.0
2013-12-30 10:40:00,79.43,79.48,79.4,79.42,26800.0,61.1659,61.2044,61.1428,61.1582,26800.0
2013-12-30 10:50:00,79.42,79.53,79.41,79.53,44100.0,61.1582,61.2429,61.1505,61.2429,44100.0
2013-12-30 11:00:00,79.52,79.67,79.52,79.67,60100.0,61.2352,61.3507,61.2352,61.3507,60100.0
2013-12-30 11:10:00,79.67,79.68,79.48,79.48,41800.0,61.3507,61.3584,61.2044,61.2044,41800.0
2013-12-30 11:20:00,79.48,79.49,79.37,79.44,38400.0,61.2044,61.2121,61.1197,61.1736,38400.0
2013-12-30 11:30:00,79.45,79.56,79.42,79.43,21300.0,61.1813,61.266,61.1582,61.1659,21300.0
2013-12-30 11:40:00,79.41,79.56,79.39,79.56,19500.0,61.1505,61.266,61.1351,61.266,19500.0
2013-12-30 11:50:00,79.57,79.69,79.57,79.68,23900.0,61.2737,61.3661,61.2737,61.3584,23900.0
2013-12-30 12:00:00,79.68,79.88,79.68,79.79,64200.0,61.3584,61.5124,61.3584,61.4431,64200.0
2013-12-30 12:10:00,79.79,79.79,79.7,79.71,39800.0,61.4431,61.4431,61.3738,61.3815,39800.0
2013-12-30 12:20:00,79.72,79.75,79.65,79.65,34700.0,61.3892,61.4123,61.3353,61.3353,34700.0
2013-12-30 12:30:00,79.65,79.67,79.56,79.64,21000.0,61.3353,61.3507,61.266,61.3276,21000.0
2013-12-30 12:40:00,79.64,79.65,79.52,79.57,28900.0,61.3276,61.3353,61.2352,61.2737,28900.0
2013-12-30 12:50:00,79.57,79.58,79.5,79.55,18200.0,61.2737,61.2814,61.2198,61.2583,18200.0
2013-12-30 13:00:00,79.56,79.7,79.55,79.7,20300.0,61.266,61.3738,61.2583,61.3738,20300.0
2013-12-30 13:10:00,79.69,79.7,79.56,79.63,19300.0,61.3661,61.3738,61.266,61.3199,19300.0
2013-12-30 13:20:00,79.63,79.67,79.62,79.67,18200.0,61.3199,61.3507,61.3122,61.3507,18200.0
2013-12-30 13:30:00,79.67,79.74,79.65,79.72,25700.0,61.3507,61.4046,61.3353,61.3892,25700.0
2013-12-30 13:40:00,79.71,79.75,79.65,79.74,21300.0,61.3815,61.4123,61.3353,61.4046,21300.0
2013-12-30 13:50:00,79.73,79.77,79.71,79.73,28700.0,61.3969,61.4277,61.3815,61.3969,28700.0
2013-12-30 14:00:00,79.75,79.77,79.67,79.7,24600.0,61.4123,61.4277,61.3507,61.3738,24600.0
2013-12-30 14:10:00,79.7,79.74,79.62,79.73,22900.0,61.3738,61.4046,61.3122,61.3969,22900.0
2013-12-30 14:20:00,79.72,79.75,79.67,79.73,23800.0,61.3892,61.4123,61.3507,61.3969,23800.0
2013-12-30 14:30:00,79.73,79.76,79.7,79.7,24400.0,61.3969,61.42,61.3738,61.3738,24400.0
2013-12-30 14:40:00,79.71,79.73,79.7,79.71,24000.0,61.3815,61.3969,61.3738,61.3815,24000.0
2013-12-30 14:50:00,79.71,79.72,79.68,79.7,38600.0,61.3815,61.3892,61.3584,61.3738,38600.0
2013-12-30 15:00:00,79.7,79.73,79.68,79.71,22200.0,61.3738,61.3969,61.3584,61.3815,22200.0
2013-12-30 15:10:00,79.71,79.73,79.66,79.71,31200.0,61.3815,61.3969,61.343,61.3815,31200.0
2013-12-30 15:20:00,79.71,79.74,79.67,79.67,48500.0,61.3815,61.4046,61.3507,61.3507,48500.0
2013-12-30 15:30:00,79.67,79.68,79.64,79.67,32900.0,61.3507,61.3584,61.3276,61.3507,32900.0
2013-12-30 15:40:00,79.68,79.7,79.62,79.69,55200.0,61.3584,61.3738,61.3122,61.3661,55200.0
2013-12-30 15:50:00,79.7,79.81,79.69,79.8,121600.0,61.3738,61.4585,61.3661,61.4508,121600.0
2013-12-31 09:30:00,79.94,79.95,79.36,79.36,76200.0,61.5586,61.5663,61.112,61.112,76200.0
2013-12-31 09:40:00,79.4,79.56,79.37,79.5,27300.0,61.1428,61.266,61.1197,61.2198,27300.0
2013-12-31 09:50:00,79.5,79.51,79.3,79.45,38800.0,61.2198,61.2275,61.0658,61.1813,38800.0
2013-12-31 10:00:00,79.46,79.69,79.38,79.69,95700.0,61.189,61.3661,61.1274,61.3661,95700.0
2013-12-31 10:10:00,79.69,79.84,79.67,79.75,27900.0,61.3661,61.4816,61.3507,61.4123,27900.0
2013-12-31 10:20:00,79.76,79.86,79.75,79.84,29200.0,61.42,61.497,61.4123,61.4816,29200.0
2013-12-31 10:30:00,79.83,79.87,79.75,79.81,20800.0,61.4739,61.5047,61.4123,61.4585,20800.0
2013-12-31 10:40:00,79.82,79.85,79.75,79.77,24000.0,61.4662,61.4893,61.4123,61.4277,24000.0
2013-12-31 10:50:00,79.76,79.83,79.74,79.78,23400.0,61.42,61.4739,61.4046,61.4354,23400.0
2013-12-31 11:00:00,79.78,79.95,79.78,79.89,16300.0,61.4354,61.5663,61.4354,61.5201,16300.0
2013-12-31 11:10:00,79.92,79.96,79.85,79.88,23300.0,61.5432,61.574,61.4893,61.5124,23300.0
2013-12-31 11:20:00,79.89,79.94,79.88,79.91,18000.0,61.5201,61.5586,61.5124,61.5355,18000.0
2013-12-31 11:30:00,79.91,79.97,79.89,79.97,21000.0,61.5355,61.5817,61.5201,61.5817,21000.0
2013-12-31 11:40:00,79.97,80.11,79.96,80.11,47700.0,61.5817,61.6895,61.574,61.6895,47700.0
2013-12-31 11:50:00,80.09,80.13,80.01,80.03,33200.0,61.6741,61.7049,61.6125,61.6279,33200.0
2013-12-31 12:00:00,80.04,80.06,79.98,80.0,19800.0,61.6356,61.651,61.5894,61.6048,19800.0
2013-12-31 12:10:00,80.01,80.06,79.96,79.96,20500.0,61.6125,61.651,61.574,61.574,20500.0
2013-12-31 12:20:00,79.98,80.0,79.95,79.98,17900.0,61.5894,61.6048,61.5663,61.5894,17900.0
2013-12-31 12:30:00,79.99,80.01,79.96,79.99,13600.0,61.5971,61.6125,61.574,61.5971,13600.0
2013-12-31 12:40:00,79.98,79.99,79.89,79.9,17300.0,61.5894,61.5971,61.5201,61.5278,17300.0
2013-12-31 12:50:00,79.86,79.93,79.86,79.89,17700.0,61.497,61.5509,61.497,61.5201,17700.0
2013-12-31 13:00:00,79.89,79.92,79.86,79.88,14700.0,61.5201,61.5432,61.497,61.5124,14700.0
2013-12-31 13:10:00,79.88,79.93,79.88,79.92,14400.0,61.5124,61.5509,61.5124,61.5432,14400.0
2013-12-31 13:20:00,79.92,79.97,79.9,79.93,22800.0,61.5432,61.5817,61.5278,61.5509,22800.0
2013-12-31 13:30:00,79.94,79.97,79.94,79.97,22300.0,61.5586,61.5817,61.5586,61.5817,22300.0
2013-12-31 13:40:00,79.97,80.0,79.95,79.99,16900.0,61.5817,61.6048,61.5663,61.5971,16900.0
2013-12-31 13:50:00,79.99,79.99,79.95,79.95,24000.0,61.5971,61.5971,61.5663,61.5663,24000.0
2013-12-31 14:00:00,79.96,79.97,79.9,79.92,24400.0,61.574,61.5817,61.5278,61.5432,24400.0
2013-12-31 14:10:00,79.91,79.94,79.81,79.81,23100.0,61.5355,61.5586,61.4585,61.4585,23100.0
2013-12-31 14:20:00,79.8,79.81,79.67,79.7,32000.0,61.4508,61.4585,61.3507,61.3738,32000.0
2013-12-31 14:30:00,79.7,79.71,79.53,79.53,28500.0,61.3738,61.3815,61.2429,61.2429,28500.0
2013-12-31 14:40:00,79.53,79.59,79.51,79.51,29300.0,61.2429,61.2891,61.2275,61.2275,29300.0
2013-12-31 14:50:00,79.52,79.62,79.52,79.56,29800.0,61.2352,61.3122,61.2352,61.266,29800.0
2013-12-31 15:00:00,79.55,79.6,79.42,79.44,36900.0,61.2583,61.2968,61.1582,61.1736,36900.0
2013-12-31 15:10:00,79.45,79.55,79.42,79.54,31900.0,61.1813,61.2583,61.1582,61.2506,31900.0
2013-12-31 15:20:00,79.54,79.62,79.54,79.55,39900.0,61.2506,61.3122,61.2506,61.2583,39900.0
2013-12-31 15:30:00,79.55,79.67,79.55,79.61,51400.0,61.2583,61.3507,61.2583,61.3045,51400.0
2013-12-31 15:40:00,79.62,79.78,79.56,79.74,77700.0,61.3122,61.4354,61.266,61.4046,77700.0
2013-12-31 15:50:00,79.74,79.82,79.7,79.79,168200.0,61.4046,61.4662,61.3738,61.4431,168200.0
2014-01-02 09:30:00,79.51,79.67,79.13,79.13,64600.0,61.2275,61.3507,60.9349,60.9349,64600.0
2014-01-02 09:40:00,79.14,79.5,79.04,79.43,80300.0,60.9426,61.2198,60.8656,61.1659,80300.0
2014-01-02 09:50:00,79.46,79.74,79.35,79.43,64900.0,61.189,61.4046,61.1043,61.1659,64900.0
2014-01-02 10:00:00,79.45,79.52,79.09,79.29,48500.0,61.1813,61.2352,60.9041,61.0581,48500.0
2014-01-02 10:10:00,79.28,79.37,79.06,79.15,41000.0,61.0504,61.1197,60.881,60.9503,41000.0
2014-01-02 10:20:00,79.17,79.3,79.09,79.25,42200.0,60.9657,61.0658,60.9041,61.0273,42200.0
2014-01-02 10:30:00,79.25,79.26,79.12,79.22,27600.0,61.0273,61.035,60.9272,61.0042,27600.0
2014-01-02 10:40:00,79.24,79.37,79.22,79.32,27100.0,61.0196,61.1197,61.0042,61.0812,27100.0
2014-01-02 10:50:00,79.32,79.43,79.3,79.37,23600.0,61.0812,61.1659,61.0658,61.1197,23600.0
2014-01-02 11:00:00,79.39,79.52,79.34,79.47,28200.0,61.1351,61.2352,61.0966,61.1967,28200.0
2014-01-02 11:10:00,79.41,79.52,79.39,79.49,30900.0,61.1505,61.2352,61.1351,61.2121,30900.0
2014-01-02 11:20:00,79.5,79.62,79.32,79.32,83800.0,61.2198,61.3122,61.0812,61.0812,83800.0
2014-01-02 11:30:00,79.33,79.33,79.13,79.16,25100.0,61.0889,61.0889,60.9349,60.958,25100.0
2014-01-02 11:40:00,79.15,79.19,79.02,79.03,22800.0,60.9503,60.9811,60.8502,60.8579,22800.0
2014-01-02 11:50:00,79.03,79.03,78.87,78.99,63000.0,60.8579,60.8579,60.7347,60.8271,63000.0
2014-01-02 12:00:00,78.99,79.01,78.96,78.98,39600.0,60.8271,60.8425,60.804,60.8194,39600.0
2014-01-02 12:10:00,78.97,78.98,78.87,78.91,42800.0,60.8117,60.8194,60.7347,60.7655,42800.0
2014-01-02 12:20:00,78.92,78.96,78.86,78.91,34700.0,60.7732,60.804,60.727,60.7655,34700.0
2014-01-02 12:30:00,78.93,79.01,78.85,79.0,58800.0,60.7809,60.8425,60.7193,60.8348,58800.0
2014-01-02 12:40:00,78.99,79.02,78.9,78.9,45000.0,60.8271,60.8502,60.7578,60.7578,45000.0
2014-01-02 12:50:00,78.9,79.08,78.89,79.08,50000.0,60.7578,60.8964,60.7501,60.8964,50000.0
2014-01-02 13:00:00,79.06,79.16,79.06,79.16,35200.0,60.881,60.958,60.881,60.958,35200.0
2014-01-02 13:10:00,79.16,79.16,79.09,79.09,38300.0,60.958,60.958,60.9041,60.9041,38300.0
2014-01-02 13:20:00,79.09,79.15,79.04,79.11,47700.0,60.9041,60.9503,60.8656,60.9195,47700.0
2014-01-02 13:30:00,79.11,79.17,79.04,79.14,40700.0,60.9195,60.9657,60.8656,60.9426,40700.0
2014-01-02 13:40:00,79.15,79.25,79.11,79.25,28000.0,60.9503,61.0273,60.9195,61.0273,28000.0
2014-01-02 13:50:00,79.25,79.31,79.15,79.28,31700.0,61.0273,61.0735,60.9503,61.0504,31700.0
2014-01-02 14:00:00,79.27,79.34,79.24,79.29,27900.0,61.0427,61.0966,61.0196,61.0581,27900.0
2014-01-02 14:10:00,79.29,79.33,79.02,79.03,32700.0,61.0581,61.0889,60.8502,60.8579,32700.0
2014-01-02 14:20:00,79.04,79.17,79.01,79.16,32300.0,60.8656,60.9657,60.8425,60.958,32300.0
2014-01-02 14:30:00,79.18,79.27,79.16,79.26,31300.0,60.9734,61.0427,60.958,61.035,31300.0
2014-01-02 14:40:00,79.26,79.32,79.2,79.28,30600.0,61.035,61.0812,60.9888,61.0504,30600.0
2014-01-02 14:50:00,79.28,79.35,79.23,79.32,52100.0,61.0504,61.1043,61.0119,61.0812,52100.0
2014-01-02 15:00:00,79.33,79.37,79.27,79.35,43000.0,61.0889,61.1197,61.0427,61.1043,43000.0
2014-01-02 15:10:00,79.35,79.51,79.35,79.46,57400.0,61.1043,61.2275,61.1043,61.189,57400.0
2014-01-02 15:20:00,79.45,79.51,79.41,79.44,53700.0,61.1813,61.2275,61.1505,61.1736,53700.0
2014-01-02 15:30:00,79.44,79.48,79.36,79.39,56700.0,61.1736,61.2044,61.112,61.1351,56700.0
2014-01-02 15:40:00,79.4,79.55,79.32,79.47,122200.0,61.1428,61.2583,61.0812,61.1967,122200.0
2014-01-02 15:50:00,79.48,79.52,79.41,79.44,136000.0,61.2044,61.2352,61.1505,61.1736,136000.0
2014-01-03 09:30:00,79.33,79.9,79.31,79.81,56000.0,61.0889,61.5278,61.0735,61.4585,56000.0
2014-01-03 09:40:00,79.83,79.84,79.48,79.79,31500.0,61.4739,61.4816,61.2044,61.4431,31500.0
2014-01-03 09:50:00,79.82,79.99,79.73,79.89,38300.0,61.4662,61.5971,61.3969,61.5201,38300.0
2014-01-03 10:00:00,79.95,79.99,79.85,79.87,43300.0,61.5663,61.5971,61.4893,61.5047,43300.0
2014-01-03 10:10:00,79.88,80.0,79.86,79.92,36500.0,61.5124,61.6048,61.497,61.5432,36500.0
2014-01-03 10:20:00,79.92,79.92,79.79,79.83,39200.0,61.5432,61.5432,61.4431,61.4739,39200.0
2014-01-03 10:30:00,79.82,79.91,79.64,79.74,125900.0,61.4662,61.5355,61.3276,61.4046,125900.0
2014-01-03 10:40:00,79.74,80.0,79.74,79.98,103800.0,61.4046,61.6048,61.4046,61.5894,103800.0
2014-01-03 10:50:00,79.98,80.04,79.84,79.86,31200.0,61.5894,61.6356,61.4816,61.497,31200.0
2014-01-03 11:00:00,79.84,79.85,79.71,79.83,33400.0,61.4816,61.4893,61.3815,61.4739,33400.0
2014-01-03 11:10:00,79.83,79.83,79.66,79.68,36900.0,61.4739,61.4739,61.343,61.3584,36900.0
2014-01-03 11:20:00,79.7,79.8,79.68,79.68,43200.0,61.3738,61.4508,61.3584,61.3584,43200.0
2014-01-03 11:30:00,79.68,79.77,79.58,79.64,41800.0,61.3584,61.4277,61.2814,61.3276,41800.0
2014-01-03 11:40:00,79.64,79.65,79.41,79.42,39200.0,61.3276,61.3353,61.1505,61.1582,39200.0
2014-01-03 11:50:00,79.43,79.6,79.42,79.59,30600.0,61.1659,61.2968,61.1582,61.2891,30600.0
2014-01-03 12:00:00,79.59,79.61,79.54,79.61,39500.0,61.2891,61.3045,61.2506,61.3045,39500.0
2014-01-03 12:10:00,79.61,79.64,79.47,79.47,36400.0,61.3045,61.3276,61.1967,61.1967,36400.0
2014-01-03 12:20:00,79.47,79.51,79.44,79.47,31800.0,61.1967,61.2275,61.1736,61.1967,31800.0
2014-01-03 12:30:00,79.48,79.52,79.42,79.45,56900.0,61.2044,61.2352,61.1582,61.1813,56900.0
2014-01-03 12:40:00,79.44,79.52,79.42,79.51,33700.0,61.1736,61.2352,61.1582,61.2275,33700.0
2014-01-03 12:50:00,79.52,79.67,79.5,79.67,35700.0,61.2352,61.3507,61.2198,61.3507,35700.0
2014-01-03 13:00:00,79.66,79.77,79.65,79.75,29400.0,61.343,61.4277,61.3353,61.4123,29400.0
2014-01-03 13:10:00,79.74,79.75,79.59,79.67,56200.0,61.4046,61.4123,61.2891,61.3507,56200.0
2014-01-03 13:20:00,79.67,79.7,79.63,79.7,21200.0,61.3507,61.3738,61.3199,61.3738,21200.0
2014-01-03 13:30:00,79.7,79.77,79.67,79.76,43100.0,61.3738,61.4277,61.3507,61.42,43100.0
2014-01-03 13:40:00,79.76,79.78,79.69,79.72,68200.0,61.42,61.4354,61.3661,61.3892,68200.0
2014-01-03 13:50:00,79.72,79.75,79.72,79.75,22000.0,61.3892,61.4123,61.3892,61.4123,22000.0
2014-01-03 14:00:00,79.75,79.92,79.75,79.83,48900.0,61.4123,61.5432,61.4123,61.4739,48900.0
2014-01-03 14:10:00,79.84,79.9,79.81,79.83,31700.0,61.4816,61.5278,61.4585,61.4739,31700.0
2014-01-03 14:20:00,79.81,79.83,79.73,79.77,21400.0,61.4585,61.4739,61.3969,61.4277,21400.0
2014-01-03 14:30:00,79.78,79.78,79.67,79.68,24600.0,61.4354,61.4354,61.3507,61.3584,24600.0
2014-01-03 14:40:00,79.68,79.8,79.65,79.8,35000.0,61.3584,61.4508,61.3353,61.4508,35000.0
2014-01-03 14:50:00,79.83,79.84,79.68,79.68,37100.0,61.4739,61.4816,61.3584,61.3584,37100.0
2014-01-03 15:00:00,79.69,79.81,79.66,79.69,52000.0,61.3661,61.4585,61.343,61.3661,52000.0
2014-01-03 15:10:00,79.69,79.81,79.69,79.71,56500.0,61.3661,61.4585,61.3661,61.3815,56500.0
2014-01-03 15:20:00,79.71,79.76,79.65,79.76,58000.0,61.3815,61.42,61.3353,61.42,58000.0
2014-01-03 15:30:00,79.76,79.87,79.74,79.84,71300.0,61.42,61.5047,61.4046,61.4816,71300.0
2014-01-03 15:40:00,79.84,79.84,79.74,79.8,107300.0,61.4816,61.4816,61.4046,61.4508,107300.0
2014-01-03 15:50:00,79.8,79.8,79.64,79.67,167600.0,61.4508,61.4508,61.3276,61.3507,167600.0
2014-01-06 09:30:00,80.0,80.28,79.48,79.55,105000.0,61.6048,61.8205,61.2044,61.2583,105000.0
2014-01-06 09:40:00,79.54,79.6,79.4,79.56,64000.0,61.2506,61.2968,61.1428,61.266,64000.0
2014-01-06 09:50:00,79.55,79.82,79.39,79.56,49300.0,61.2583,61.4662,61.1351,61.266,49300.0
2014-01-06 10:00:00,79.74,79.74,79.49,79.7,33800.0,61.4046,61.4046,61.2121,61.3738,33800.0
2014-01-06 10:10:00,79.69,79.86,79.58,79.85,70400.0,61.3661,61.497,61.2814,61.4893,70400.0
2014-01-06 10:20:00,79.85,79.87,79.72,79.8,28100.0,61.4893,61.5047,61.3892,61.4508,28100.0
2014-01-06 10:30:00,79.81,79.94,79.81,79.88,28600.0,61.4585,61.5586,61.4585,61.5124,28600.0
2014-01-06 10:40:00,79.87,79.96,79.84,79.93,35400.0,61.5047,61.574,61.4816,61.5509,35400.0
2014-01-06 10:50:00,79.93,80.0,79.81,79.92,32900.0,61.5509,61.6048,61.4585,61.5432,32900.0
2014-01-06 11:00:00,79.91,79.96,79.89,79.91,13400.0,61.5355,61.574,61.5201,61.5355,13400.0
2014-01-06 11:10:00,79.91,79.95,79.82,79.88,39300.0,61.5355,61.5663,61.4662,61.5124,39300.0
2014-01-06 11:20:00,79.89,79.93,79.86,79.93,58500.0,61.5201,61.5509,61.497,61.5509,58500.0
2014-01-06 11:30:00,79.94,79.99,79.91,79.98,33600.0,61.5586,61.5971,61.5355,61.5894,33600.0
2014-01-06 11:40:00,79.98,79.99,79.77,79.77,15700.0,61.5894,61.5971,61.4277,61.4277,15700.0
2014-01-06 11:50:00,79.79,79.84,79.7,79.75,28000.0,61.4431,61.4816,61.3738,61.4123,28000.0
2014-01-06 12:00:00,79.74,79.84,79.69,79.83,11000.0,61.4046,61.4816,61.3661,61.4739,11000.0
2014-01-06 12:10:00,79.84,79.98,79.78,79.95,103800.0,61.4816,61.5894,61.4354,61.5663,103800.0
2014-01-06 12:20:00,79.95,79.95,79.81,79.89,14000.0,61.5663,61.5663,61.4585,61.5201,14000.0
2014-01-06 12:30:00,79.87,79.9,79.79,79.87,21900.0,61.5047,61.5278,61.4431,61.5047,21900.0
2014-01-06 12:40:00,79.87,79.95,79.8,79.95,21100.0,61.5047,61.5663,61.4508,61.5663,21100.0
2014-01-06 12:50:00,79.95,79.98,79.91,79.98,30400.0,61.5663,61.5894,61.5355,61.5894,30400.0
2014-01-06 13:00:00,79.98,80.0,79.95,79.96,26500.0,61.5894,61.6048,61.5663,61.574,26500.0
2014-01-06 13:10:00,79.97,80.0,79.91,79.99,16700.0,61.5817,61.6048,61.5355,61.5971,16700.0
2014-01-06 13:20:00,79.97,80.06,79.97,80.05,17200.0,61.5817,61.651,61.5817,61.6433,17200.0
2014-01-06 13:30:00,80.04,80.08,79.9,79.98,28200.0,61.6356,61.6664,61.5278,61.5894,28200.0
2014-01-06 13:40:00,79.99,80.02,79.91,79.96,39300.0,61.5971,61.6202,61.5355,61.574,39300.0
2014-01-06 13:50:00,79.96,80.15,79.95,80.13,40600.0,61.574,61.7203,61.5663,61.7049,40600.0
2014-01-06 14:00:00,80.13,80.13,79.95,79.95,30100.0,61.7049,61.7049,61.5663,61.5663,30100.0
2014-01-06 14:10:00,79.95,80.0,79.75,79.76,14200.0,61.5663,61.6048,61.4123,61.42,14200.0
2014-01-06 14:20:00,79.76,79.92,79.7,79.7,21500.0,61.42,61.5432,61.3738,61.3738,21500.0
2014-01-06 14:30:00,79.68,79.8,79.64,79.74,45100.0,61.3584,61.4508,61.3276,61.4046,45100.0
2014-01-06 14:40:00,79.75,79.9,79.75,79.89,22400.0,61.4123,61.5278,61.4123,61.5201,22400.0
2014-01-06 14:50:00,79.89,80.07,79.83,80.07,42700.0,61.5201,61.6587,61.4739,61.6587,42700.0
2014-01-06 15:00:00,80.08,80.11,79.93,79.99,30800.0,61.6664,61.6895,61.5509,61.5971,30800.0
2014-01-06 15:10:00,79.98,80.13,79.96,80.03,27200.0,61.5894,61.7049,61.574,61.6279,27200.0
2014-01-06 15:20:00,80.04,80.11,80.02,80.11,31600.0,61.6356,61.6895,61.6202,61.6895,31600.0
2014-01-06 15:30:00,80.11,80.13,80.02,80.12,70500.0,61.6895,61.7049,61.6202,61.6972,70500.0
2014-01-06 15:40:00,80.12,80.16,80.0,80.07,92700.0,61.6972,61.728,61.6048,61.6587,92700.0
2014-01-06 15:50:00,80.08,80.19,80.05,80.19,286600.0,61.6664,61.7512,61.6433,61.7512,286600.0
2014-01-07 09:30:00,80.07,80.42,80.06,80.2,96900.0,61.6587,61.9283,61.651,61.7589,96900.0
2014-01-07 09:40:00,80.2,80.34,80.04,80.26,63100.0,61.7589,61.8667,61.6356,61.8051,63100.0
2014-01-07 09:50:00,80.29,80.47,80.17,80.42,41900.0,61.8282,61.9668,61.7358,61.9283,41900.0
2014-01-07 10:00:00,80.38,80.41,80.17,80.2,39000.0,61.8975,61.9206,61.7358,61.7589,39000.0
2014-01-07 10:10:00,80.17,80.47,80.17,80.42,23700.0,61.7358,61.9668,61.7358,61.9283,23700.0
2014-01-07 10:20:00,80.42,80.48,80.35,80.4,19400.0,61.9283,61.9745,61.8744,61.9129,19400.0
2014-01-07 10:30:00,80.38,80.54,80.28,80.51,60400.0,61.8975,62.0207,61.8205,61.9976,60400.0
2014-01-07 10:40:00,80.5,80.58,80.34,80.54,108700.0,61.9899,62.0515,61.8667,62.0207,108700.0
2014-01-07 10:50:00,80.55,80.81,80.54,80.8,95700.0,62.0284,62.2286,62.0207,62.2209,95700.0
2014-01-07 11:00:00,80.78,80.9,80.7,80.84,35700.0,62.2055,62.2979,62.1439,62.2517,35700.0
2014-01-07 11:10:00,80.8,81.03,80.8,80.98,35600.0,62.2209,62.398,62.2209,62.3595,35600.0
2014-01-07 11:20:00,81.02,81.07,80.92,81.02,44300.0,62.3903,62.4288,62.3133,62.3903,44300.0
2014-01-07 11:30:00,80.99,81.06,80.94,80.95,40400.0,62.3672,62.4211,62.3287,62.3364,40400.0
2014-01-07 11:40:00,80.95,81.19,80.95,81.1,45400.0,62.3364,62.5212,62.3364,62.4519,45400.0
2014-01-07 11:50:00,81.09,81.2,81.02,81.16,89400.0,62.4442,62.5289,62.3903,62.4981,89400.0
2014-01-07 12:00:00,81.16,81.24,81.14,81.19,29200.0,62.4981,62.5597,62.4827,62.5212,29200.0
2014-01-07 12:10:00,81.19,81.21,81.14,81.15,29300.0,62.5212,62.5366,62.4827,62.4904,29300.0
2014-01-07 12:20:00,81.16,81.19,81.13,81.17,20700.0,62.4981,62.5212,62.475,62.5058,20700.0
2014-01-07 12:30:00,81.18,81.21,81.07,81.13,22600.0,62.5135,62.5366,62.4288,62.475,22600.0
2014-01-07 12:40:00,81.13,81.18,80.99,80.99,22900.0,62.475,62.5135,62.3672,62.3672,22900.0
2014-01-07 12:50:00,80.98,81.17,80.98,81.14,23700.0,62.3595,62.5058,62.3595,62.4827,23700.0
2014-01-07 13:00:00,81.13,81.15,81.04,81.14,17700.0,62.475,62.4904,62.4057,62.4827,17700.0
2014-01-07 13:10:00,81.14,81.22,81.13,81.2,22400.0,62.4827,62.5443,62.475,62.5289,22400.0
2014-01-07 13:20:00,81.19,81.19,81.05,81.09,32400.0,62.5212,62.5212,62.4134,62.4442,32400.0
2014-01-07 13:30:00,81.06,81.22,81.06,81.14,40300.0,62.4211,62.5443,62.4211,62.4827,40300.0
2014-01-07 13:40:00,81.14,81.22,81.13,81.2,30000.0,62.4827,62.5443,62.475,62.5289,30000.0
2014-01-07 13:50:00,81.2,81.2,81.03,81.05,35800.0,62.5289,62.5289,62.398,62.4134,35800.0
2014-01-07 14:00:00,81.05,81.2,80.99,81.08,51600.0,62.4134,62.5289,62.3672,62.4365,51600.0
2014-01-07 14:10:00,81.07,81.13,81.05,81.09,22600.0,62.4288,62.475,62.4134,62.4442,22600.0
2014-01-07 14:20:00,81.09,81.2,81.08,81.16,37700.0,62.4442,62.5289,62.4365,62.4981,37700.0
2014-01-07 14:30:00,81.15,81.21,81.06,81.08,43500.0,62.4904,62.5366,62.4211,62.4365,43500.0
2014-01-07 14:40:00,81.07,81.12,81.0,81.1,80900.0,62.4288,62.4673,62.3749,62.4519,80900.0
2014-01-07 14:50:00,81.1,81.21,81.09,81.17,56800.0,62.4519,62.5366,62.4442,62.5058,56800.0
2014-01-07 15:00:00,81.18,81.33,81.16,81.29,119800.0,62.5135,62.629,62.4981,62.5982,119800.0
2014-01-07 15:10:00,81.28,81.36,81.23,81.35,92900.0,62.5905,62.6521,62.552,62.6444,92900.0
2014-01-07 15:20:00,81.35,81.38,81.25,81.27,42700.0,62.6444,62.6675,62.5674,62.5828,42700.0
2014-01-07 15:30:00,81.27,81.39,81.25,81.25,87600.0,62.5828,62.6752,62.5674,62.5674,87600.0
2014-01-07 15:40:00,81.25,81.35,81.24,81.24,137800.0,62.5674,62.6444,62.5597,62.5597,137800.0
2014-01-07 15:50:00,81.25,81.34,81.25,81.27,227900.0,62.5674,62.6367,62.5674,62.5828,227900.0
2014-01-08 09:30:00,81.36,81.44,80.97,81.29,76200.0,62.6521,62.7137,62.3518,62.5982,76200.0
2014-01-08 09:40:00,81.29,81.5,81.23,81.29,54900.0,62.5982,62.7599,62.552,62.5982,54900.0
2014-01-08 09:50:00,81.28,81.28,80.93,81.21,102200.0,62.5905,62.5905,62.321,62.5366,102200.0
2014-01-08 10:00:00,81.11,81.38,80.99,81.24,27900.0,62.4596,62.6675,62.3672,62.5597,27900.0
2014-01-08 10:10:00,81.25,81.38,81.22,81.32,47700.0,62.5674,62.6675,62.5443,62.6213,47700.0
2014-01-08 10:20:00,81.33,81.71,81.31,81.71,57600.0,62.629,62.9216,62.6136,62.9216,57600.0
2014-01-08 10:30:00,81.7,81.82,81.65,81.75,46800.0,62.9139,63.0064,62.8754,62.9524,46800.0
2014-01-08 10:40:00,81.75,81.88,81.68,81.86,52100.0,62.9524,63.0526,62.8985,63.0372,52100.0
2014-01-08 10:50:00,81.86,82.03,81.84,82.0,60600.0,63.0372,63.1681,63.0218,63.145,60600.0
2014-01-08 11:00:00,81.97,82.01,81.69,81.79,50100.0,63.1219,63.1527,62.9062,62.9832,50100.0
2014-01-08 11:10:00,81.78,82.0,81.78,81.97,91500.0,62.9755,63.145,62.9755,63.1219,91500.0
2014-01-08 11:20:00,81.97,82.06,81.96,82.05,55700.0,63.1219,63.1912,63.1142,63.1835,55700.0
2014-01-08 11:30:00,82.05,82.07,81.95,82.02,48600.0,63.1835,63.1989,63.1065,63.1604,48600.0
2014-01-08 11:40:00,82.02,82.15,82.0,82.09,38100.0,63.1604,63.2605,63.145,63.2143,38100.0
2014-01-08 11:50:00,82.09,82.22,82.09,82.21,47500.0,63.2143,63.3144,63.2143,63.3067,47500.0
2014-01-08 12:00:00,82.22,82.28,82.09,82.09,65200.0,63.3144,63.3606,63.2143,63.2143,65200.0
2014-01-08 12:10:00,82.1,82.23,82.07,82.2,56700.0,63.222,63.3221,63.1989,63.299,56700.0
2014-01-08 12:20:00,82.2,82.23,82.14,82.22,35500.0,63.299,63.3221,63.2528,63.3144,35500.0
2014-01-08 12:30:00,82.19,82.19,82.13,82.15,35000.0,63.2913,63.2913,63.2451,63.2605,35000.0
2014-01-08 12:40:00,82.15,82.21,82.13,82.21,38000.0,63.2605,63.3067,63.2451,63.3067,38000.0
2014-01-08 12:50:00,82.19,82.22,82.08,82.12,70400.0,63.2913,63.3144,63.2066,63.2374,70400.0
2014-01-08 13:00:00,82.11,82.12,81.99,82.02,33400.0,63.2297,63.2374,63.1373,63.1604,33400.0
2014-01-08 13:10:00,82.01,82.07,81.99,82.07,29400.0,63.1527,63.1989,63.1373,63.1989,29400.0
2014-01-08 13:20:00,82.05,82.09,81.99,82.05,29900.0,63.1835,63.2143,63.1373,63.1835,29900.0
2014-01-08 13:30:00,82.06,82.1,81.99,82.05,26600.0,63.1912,63.222,63.1373,63.1835,26600.0
2014-01-08 13:40:00,82.06,82.16,81.99,82.09,24500.0,63.1912,63.2682,63.1373,63.2143,24500.0
2014-01-08 13:50:00,82.09,82.18,82.02,82.11,27300.0,63.2143,63.2836,63.1604,63.2297,27300.0
2014-01-08 14:00:00,82.1,82.13,81.92,81.99,86900.0,63.222,63.2451,63.0834,63.1373,86900.0
2014-01-08 14:10:00,81.97,82.05,81.85,81.94,53400.0,63.1219,63.1835,63.0295,63.0988,53400.0
2014-01-08 14:20:00,81.95,82.01,81.87,81.9,29800.0,63.1065,63.1527,63.0449,63.068,29800.0
2014-01-08 14:30:00,81.9,81.97,81.84,81.84,20700.0,63.068,63.1219,63.0218,63.0218,20700.0
2014-01-08 14:40:00,81.85,81.91,81.81,81.84,21700.0,63.0295,63.0757,62.9986,63.0218,21700.0
2014-01-08 14:50:00,81.85,81.91,81.84,81.9,24500.0,63.0295,63.0757,63.0218,63.068,24500.0
2014-01-08 15:00:00,81.9,81.92,81.79,81.83,28800.0,63.068,63.0834,62.9832,63.0141,28800.0
2014-01-08 15:10:00,81.82,81.86,81.74,81.74,41400.0,63.0064,63.0372,62.9447,62.9447,41400.0
2014-01-08 15:20:00,81.77,81.78,81.66,81.76,84000.0,62.9678,62.9755,62.8831,62.9601,84000.0
2014-01-08 15:30:00,81.77,81.87,81.76,81.86,50500.0,62.9678,63.0449,62.9601,63.0372,50500.0
2014-01-08 15:40:00,81.86,81.9,81.78,81.85,100000.0,63.0372,63.068,62.9755,63.0295,100000.0
2014-01-08 15:50:00,81.85,81.94,81.8,81.94,164000.0,63.0295,63.0988,62.9909,63.0988,164000.0
2014-01-09 09:30:00,82.27,82.31,81.95,82.2,75000.0,63.3529,63.3837,63.1065,63.299,75000.0
2014-01-09 09:40:00,82.2,82.31,82.18,82.22,61200.0,63.299,63.3837,63.2836,63.3144,61200.0
2014-01-09 09:50:00,82.22,82.31,82.17,82.25,88200.0,63.3144,63.3837,63.2759,63.3375,88200.0
2014-01-09 10:00:00,82.25,82.31,82.15,82.3,92800.0,63.3375,63.3837,63.2605,63.376,92800.0
2014-01-09 10:10:00,82.3,82.31,81.97,82.05,143500.0,63.376,63.3837,63.1219,63.1835,143500.0
2014-01-09 10:20:00,82.05,82.09,81.94,82.04,56500.0,63.1835,63.2143,63.0988,63.1758,56500.0
2014-01-09 10:30:00,82.04,82.17,82.03,82.16,44800.0,63.1758,63.2759,63.1681,63.2682,44800.0
2014-01-09 10:40:00,82.14,82.2,81.95,82.13,108900.0,63.2528,63.299,63.1065,63.2451,108900.0
2014-01-09 10:50:00,82.12,82.15,81.98,82.07,37300.0,63.2374,63.2605,63.1296,63.1989,37300.0
2014-01-09 11:00:00,82.07,82.1,81.98,82.04,55100.0,63.1989,63.222,63.1296,63.1758,55100.0
2014-01-09 11:10:00,82.05,82.16,81.99,82.1,92200.0,63.1835,63.2682,63.1373,63.222,92200.0
2014-01-09 11:20:00,82.09,82.1,82.0,82.05,37600.0,63.2143,63.222,63.145,63.1835,37600.0
2014-01-09 11:30:00,82.06,82.07,81.87,81.9,70300.0,63.1912,63.1989,63.0449,63.068,70300.0
2014-01-09 11:40:00,81.91,81.93,81.84,81.85,22700.0,63.0757,63.0911,63.0218,63.0295,22700.0
2014-01-09 11:50:00,81.83,81.9,81.72,81.9,51400.0,63.0141,63.068,62.9293,63.068,51400.0
2014-01-09 12:00:00,81.88,81.9,81.75,81.75,22200.0,63.0526,63.068,62.9524,62.9524,22200.0
2014-01-09 12:10:00,81.76,81.77,81.66,81.71,25100.0,62.9601,62.9678,62.8831,62.9216,25100.0
2014-01-09 12:20:00,81.7,81.75,81.63,81.74,24300.0,62.9139,62.9524,62.86,62.9447,24300.0
2014-01-09 12:30:00,81.75,81.94,81.75,81.94,19100.0,62.9524,63.0988,62.9524,63.0988,19100.0
2014-01-09 12:40:00,81.93,81.95,81.85,81.85,15400.0,63.0911,63.1065,63.0295,63.0295,15400.0
2014-01-09 12:50:00,81.85,81.98,81.85,81.98,21100.0,63.0295,63.1296,63.0295,63.1296,21100.0
2014-01-09 13:00:00,81.98,82.06,81.93,81.94,16000.0,63.1296,63.1912,63.0911,63.0988,16000.0
2014-01-09 13:10:00,81.94,81.94,81.88,81.93,17200.0,63.0988,63.0988,63.0526,63.0911,17200.0
2014-01-09 13:20:00,81.94,81.98,81.88,81.97,15200.0,63.0988,63.1296,63.0526,63.1219,15200.0
2014-01-09 13:30:00,81.97,81.99,81.88,81.92,31100.0,63.1219,63.1373,63.0526,63.0834,31100.0
2014-01-09 13:40:00,81.92,81.97,81.9,81.96,19700.0,63.0834,63.1219,63.068,63.1142,19700.0
2014-01-09 13:50:00,81.95,81.95,81.88,81.91,29600.0,63.1065,63.1065,63.0526,63.0757,29600.0
2014-01-09 14:00:00,81.91,81.91,81.8,81.81,31900.0,63.0757,63.0757,62.9909,62.9986,31900.0
2014-01-09 14:10:00,81.81,81.9,81.81,81.88,25600.0,62.9986,63.068,62.9986,63.0526,25600.0
2014-01-09 14:20:00,81.87,81.9,81.83,81.84,32400.0,63.0449,63.068,63.0141,63.0218,32400.0
2014-01-09 14:30:00,81.84,81.84,81.77,81.78,16700.0,63.0218,63.0218,62.9678,62.9755,16700.0
2014-01-09 14:40:00,81.78,81.89,81.74,81.83,37800.0,62.9755,63.0603,62.9447,63.0141,37800.0
2014-01-09 14:50:00,81.83,81.91,81.81,81.91,60500.0,63.0141,63.0757,62.9986,63.0757,60500.0
2014-01-09 15:00:00,81.88,82.01,81.88,82.0,29300.0,63.0526,63.1527,63.0526,63.145,29300.0
2014-01-09 15:10:00,82.0,82.16,82.0,82.12,39000.0,63.145,63.2682,63.145,63.2374,39000.0
2014-01-09 15:20:00,82.12,82.12,82.04,82.1,27800.0,63.2374,63.2374,63.1758,63.222,27800.0
2014-01-09 15:30:00,82.09,82.12,81.99,82.07,44900.0,63.2143,63.2374,63.1373,63.1989,44900.0
2014-01-09 15:40:00,82.06,82.16,82.04,82.11,53200.0,63.1912,63.2682,63.1758,63.2297,53200.0
2014-01-09 15:50:00,82.11,82.19,82.08,82.11,93300.0,63.2297,63.2913,63.2066,63.2297,93300.0
2014-01-10 09:30:00,82.38,82.76,82.31,82.51,44000.0,63.4376,63.7302,63.3837,63.5377,44000.0
2014-01-10 09:40:00,82.45,82.76,82.22,82.61,36400.0,63.4915,63.7302,63.3144,63.6147,36400.0
2014-01-10 09:50:00,82.6,82.83,82.45,82.45,82400.0,63.607,63.7841,63.4915,63.4915,82400.0
2014-01-10 10:00:00,82.46,82.56,82.4,82.43,45900.0,63.4992,63.5762,63.453,63.4761,45900.0
2014-01-10 10:10:00,82.44,82.5,82.37,82.5,32900.0,63.4838,63.53,63.4299,63.53,32900.0
2014-01-10 10:20:00,82.5,82.5,82.34,82.45,135800.0,63.53,63.53,63.4068,63.4915,135800.0
2014-01-10 10:30:00,82.45,82.5,82.39,82.45,50200.0,63.4915,63.53,63.4453,63.4915,50200.0
2014-01-10 10:40:00,82.46,82.58,82.38,82.56,67800.0,63.4992,63.5916,63.4376,63.5762,67800.0
2014-01-10 10:50:00,82.57,82.74,82.56,82.63,83200.0,63.5839,63.7148,63.5762,63.6301,83200.0
2014-01-10 11:00:00,82.64,82.71,82.53,82.58,48700.0,63.6378,63.6917,63.5531,63.5916,48700.0
2014-01-10 11:10:00,82.59,82.65,82.48,82.48,44200.0,63.5993,63.6455,63.5146,63.5146,44200.0
2014-01-10 11:20:00,82.47,82.6,82.41,82.5,32600.0,63.5069,63.607,63.4607,63.53,32600.0
2014-01-10 11:30:00,82.49,82.62,82.44,82.59,36600.0,63.5223,63.6224,63.4838,63.5993,36600.0
2014-01-10 11:40:00,82.59,82.72,82.55,82.65,41700.0,63.5993,63.6994,63.5685,63.6455,41700.0
2014-01-10 11:50:00,82.65,82.8,82.61,82.67,57600.0,63.6455,63.761,63.6147,63.6609,57600.0
2014-01-10 12:00:00,82.67,82.75,82.62,82.66,27200.0,63.6609,63.7225,63.6224,63.6532,27200.0
2014-01-10 12:10:00,82.65,82.7,82.61,82.64,43100.0,63.6455,63.684,63.6147,63.6378,43100.0
2014-01-10 12:20:00,82.63,82.7,82.61,82.63,27500.0,63.6301,63.684,63.6147,63.6301,27500.0
2014-01-10 12:30:00,82.62,82.74,82.61,82.72,24300.0,63.6224,63.7148,63.6147,63.6994,24300.0
2014-01-10 12:40:00,82.7,82.85,82.69,82.75,21100.0,63.684,63.7995,63.6763,63.7225,21100.0
2014-01-10 12:50:00,82.75,82.76,82.66,82.69,23600.0,63.7225,63.7302,63.6532,63.6763,23600.0
2014-01-10 13:00:00,82.69,82.78,82.69,82.76,27400.0,63.6763,63.7456,63.6763,63.7302,27400.0
2014-01-10 13:10:00,82.75,82.76,82.69,82.75,21400.0,63.7225,63.7302,63.6763,63.7225,21400.0
2014-01-10 13:20:00,82.75,82.76,82.71,82.73,19200.0,63.7225,63.7302,63.6917,63.7071,19200.0
2014-01-10 13:30:00,82.72,82.76,82.71,82.74,17800.0,63.6994,63.7302,63.6917,63.7148,17800.0
2014-01-10 13:40:00,82.74,82.77,82.67,82.76,57600.0,63.7148,63.7379,63.6609,63.7302,57600.0
2014-01-10 13:50:00,82.76,82.76,82.58,82.72,50900.0,63.7302,63.7302,63.5916,63.6994,50900.0
2014-01-10 14:00:00,82.7,82.78,82.69,82.77,28800.0,63.684,63.7456,63.6763,63.7379,28800.0
2014-01-10 14:10:00,82.77,82.87,82.77,82.83,47700.0,63.7379,63.8149,63.7379,63.7841,47700.0
2014-01-10 14:20:00,82.83,82.84,82.75,82.78,47600.0,63.7841,63.7918,63.7225,63.7456,47600.0
2014-01-10 14:30:00,82.78,82.83,82.67,82.69,27700.0,63.7456,63.7841,63.6609,63.6763,27700.0
2014-01-10 14:40:00,82.69,82.7,82.56,82.58,50000.0,63.6763,63.684,63.5762,63.5916,50000.0
2014-01-10 14:50:00,82.58,82.58,82.5,82.52,37500.0,63.5916,63.5916,63.53,63.5454,37500.0
2014-01-10 15:00:00,82.52,82.7,82.51,82.66,30600.0,63.5454,63.684,63.5377,63.6532,30600.0
2014-01-10 15:10:00,82.64,82.7,82.63,82.66,29100.0,63.6378,63.684,63.6301,63.6532,29100.0
2014-01-10 15:20:00,82.66,82.8,82.63,82.78,42300.0,63.6532,63.761,63.6301,63.7456,42300.0
2014-01-10 15:30:00,82.78,82.81,82.71,82.72,52600.0,63.7456,63.7687,63.6917,63.6994,52600.0
2014-01-10 15:40:00,82.7,82.78,82.64,82.65,52700.0,63.684,63.7456,63.6378,63.6455,52700.0
2014-01-10 15:50:00,82.65,82.69,82.54,82.65,132400.0,63.6455,63.6763,63.5608,63.6455,132400.0
2014-01-13 09:30:00,82.33,82.64,82.15,82.31,51500.0,63.3991,63.6378,63.2605,63.3837,51500.0
2014-01-13 09:40:00,82.31,82.61,82.29,82.46,22800.0,63.3837,63.6147,63.3683,63.4992,22800.0
2014-01-13 09:50:00,82.42,82.6,82.42,82.44,25300.0,63.4684,63.607,63.4684,63.4838,25300.0
2014-01-13 10:00:00,82.43,82.56,82.3,82.52,59400.0,63.4761,63.5762,63.376,63.5454,59400.0
2014-01-13 10:10:00,82.5,82.55,82.36,82.55,26600.0,63.53,63.5685,63.4222,63.5685,26600.0
2014-01-13 10:20:00,82.56,82.7,82.56,82.66,24600.0,63.5762,63.684,63.5762,63.6532,24600.0
2014-01-13 10:30:00,82.67,82.69,82.58,82.63,16000.0,63.6609,63.6763,63.5916,63.6301,16000.0
2014-01-13 10:40:00,82.63,82.75,82.63,82.65,45800.0,63.6301,63.7225,63.6301,63.6455,45800.0
2014-01-13 10:50:00,82.67,82.73,82.63,82.7,28800.0,63.6609,63.7071,63.6301,63.684,28800.0
2014-01-13 11:00:00,82.66,82.69,82.48,82.48,35100.0,63.6532,63.6763,63.5146,63.5146,35100.0
2014-01-13 11:10:00,82.47,82.55,82.45,82.52,17500.0,63.5069,63.5685,63.4915,63.5454,17500.0
2014-01-13 11:20:00,82.51,82.63,82.48,82.59,17000.0,63.5377,63.6301,63.5146,63.5993,17000.0
2014-01-13 11:30:00,82.58,82.66,82.58,82.66,17500.0,63.5916,63.6532,63.5916,63.6532,17500.0
2014-01-13 11:40:00,82.67,82.69,82.62,82.63,23200.0,63.6609,63.6763,63.6224,63.6301,23200.0
2014-01-13 11:50:00,82.63,82.75,82.63,82.68,40900.0,63.6301,63.7225,63.6301,63.6686,40900.0
2014-01-13 12:00:00,82.67,82.69,82.54,82.58,16600.0,63.6609,63.6763,63.5608,63.5916,16600.0
2014-01-13 12:10:00,82.58,82.61,82.49,82.55,21600.0,63.5916,63.6147,63.5223,63.5685,21600.0
2014-01-13 12:20:00,82.56,82.59,82.48,82.52,45200.0,63.5762,63.5993,63.5146,63.5454,45200.0
2014-01-13 12:30:00,82.51,82.56,82.48,82.52,38000.0,63.5377,63.5762,63.5146,63.5454,38000.0
2014-01-13 12:40:00,82.51,82.54,82.49,82.5,15600.0,63.5377,63.5608,63.5223,63.53,15600.0
2014-01-13 12:50:00,82.51,82.53,82.45,82.48,39100.0,63.5377,63.5531,63.4915,63.5146,39100.0
2014-01-13 13:00:00,82.47,82.53,82.43,82.51,44500.0,63.5069,63.5531,63.4761,63.5377,44500.0
2014-01-13 13:10:00,82.51,82.54,82.47,82.49,61900.0,63.5377,63.5608,63.5069,63.5223,61900.0
2014-01-13 13:20:00,82.49,82.55,82.48,82.52,23100.0,63.5223,63.5685,63.5146,63.5454,23100.0
2014-01-13 13:30:00,82.49,82.53,82.47,82.49,34300.0,63.5223,63.5531,63.5069,63.5223,34300.0
2014-01-13 13:40:00,82.49,82.52,82.48,82.5,40000.0,63.5223,63.5454,63.5146,63.53,40000.0
2014-01-13 13:50:00,82.5,82.59,82.49,82.56,13600.0,63.53,63.5993,63.5223,63.5762,13600.0
2014-01-13 14:00:00,82.6,82.6,82.54,82.56,44600.0,63.607,63.607,63.5608,63.5762,44600.0
2014-01-13 14:10:00,82.56,82.69,82.53,82.53,45200.0,63.5762,63.6763,63.5531,63.5531,45200.0
2014-01-13 14:20:00,82.53,82.58,82.45,82.49,39400.0,63.5531,63.5916,63.4915,63.5223,39400.0
2014-01-13 14:30:00,82.49,82.53,82.44,82.49,49800.0,63.5223,63.5531,63.4838,63.5223,49800.0
2014-01-13 14:40:00,82.49,82.49,82.33,82.33,42500.0,63.5223,63.5223,63.3991,63.3991,42500.0
2014-01-13 14:50:00,82.33,82.34,82.26,82.27,43700.0,63.3991,63.4068,63.3452,63.3529,43700.0
2014-01-13 15:00:00,82.28,82.3,82.17,82.22,37900.0,63.3606,63.376,63.2759,63.3144,37900.0
2014-01-13 15:10:00,82.22,82.31,82.17,82.17,42700.0,63.3144,63.3837,63.2759,63.2759,42700.0
2014-01-13 15:20:00,82.19,82.2,82.1,82.12,31300.0,63.2913,63.299,63.222,63.2374,31300.0
2014-01-13 15:30:00,82.13,82.15,81.99,82.02,73500.0,63.2451,63.2605,63.1373,63.1604,73500.0
2014-01-13 15:40:00,82.01,82.16,81.96,82.14,84100.0,63.1527,63.2682,63.1142,63.2528,84100.0
2014-01-13 15:50:00,82.13,82.17,82.07,82.09,137300.0,63.2451,63.2759,63.1989,63.2143,137300.0
2014-01-14 09:30:00,82.52,82.59,82.27,82.35,43300.0,63.5454,63.5993,63.3529,63.4145,43300.0
2014-01-14 09:40:00,82.4,82.59,82.18,82.32,45500.0,63.453,63.5993,63.2836,63.3914,45500.0
2014-01-14 09:50:00,82.36,82.47,82.23,82.3,41600.0,63.4222,63.5069,63.3221,63.376,41600.0
2014-01-14 10:00:00,82.3,82.46,82.29,82.41,56700.0,63.376,63.4992,63.3683,63.4607,56700.0
2014-01-14 10:10:00,82.39,82.41,82.26,82.38,26600.0,63.4453,63.4607,63.3452,63.4376,26600.0
2014-01-14 10:20:00,82.39,82.4,82.27,82.33,26900.0,63.4453,63.453,63.3529,63.3991,26900.0
2014-01-14 10:30:00,82.34,82.48,82.34,82.39,25200.0,63.4068,63.5146,63.4068,63.4453,25200.0
2014-01-14 10:40:00,82.37,82.43,82.36,82.42,56200.0,63.4299,63.4761,63.4222,63.4684,56200.0
2014-01-14 10:50:00,82.43,82.66,82.4,82.61,57400.0,63.4761,63.6532,63.453,63.6147,57400.0
2014-01-14 11:00:00,82.61,82.71,82.61,82.63,24100.0,63.6147,63.6917,63.6147,63.6301,24100.0
2014-01-14 11:10:00,82.63,82.71,82.62,82.69,44800.0,63.6301,63.6917,63.6224,63.6763,44800.0
2014-01-14 11:20:00,82.68,82.77,82.59,82.61,54100.0,63.6686,63.7379,63.5993,63.6147,54100.0
2014-01-14 11:30:00,82.63,82.67,82.49,82.49,26000.0,63.6301,63.6609,63.5223,63.5223,26000.0
2014-01-14 11:40:00,82.51,82.61,82.49,82.61,15700.0,63.5377,63.6147,63.5223,63.6147,15700.0
2014-01-14 11:50:00,82.61,82.62,82.52,82.54,29100.0,63.6147,63.6224,63.5454,63.5608,29100.0
2014-01-14 12:00:00,82.56,82.61,82.5,82.5,22200.0,63.5762,63.6147,63.53,63.53,22200.0
2014-01-14 12:10:00,82.49,82.52,82.38,82.52,28300.0,63.5223,63.5454,63.4376,63.5454,28300.0
2014-01-14 12:20:00,82.5,82.71,82.48,82.66,52600.0,63.53,63.6917,63.5146,63.6532,52600.0
2014-01-14 12:30:00,82.66,82.71,82.62,82.65,45800.0,63.6532,63.6917,63.6224,63.6455,45800.0
2014-01-14 12:40:00,82.65,82.77,82.65,82.66,25900.0,63.6455,63.7379,63.6455,63.6532,25900.0
2014-01-14 12:50:00,82.65,82.66,82.61,82.61,24300.0,63.6455,63.6532,63.6147,63.6147,24300.0
2014-01-14 13:00:00,82.61,82.66,82.59,82.6,38000.0,63.6147,63.6532,63.5993,63.607,38000.0
2014-01-14 13:10:00,82.6,82.61,82.54,82.61,18500.0,63.607,63.6147,63.5608,63.6147,18500.0
2014-01-14 13:20:00,82.61,82.62,82.52,82.54,24200.0,63.6147,63.6224,63.5454,63.5608,24200.0
2014-01-14 13:30:00,82.54,82.64,82.53,82.63,20100.0,63.5608,63.6378,63.5531,63.6301,20100.0
2014-01-14 13:40:00,82.64,82.67,82.54,82.54,19900.0,63.6378,63.6609,63.5608,63.5608,19900.0
2014-01-14 13:50:00,82.54,82.56,82.5,82.55,31400.0,63.5608,63.5762,63.53,63.5685,31400.0
2014-01-14 14:00:00,82.55,82.55,82.35,82.36,97100.0,63.5685,63.5685,63.4145,63.4222,97100.0
2014-01-14 14:10:00,82.35,82.45,82.31,82.31,46700.0,63.4145,63.4915,63.3837,63.3837,46700.0
2014-01-14 14:20:00,82.31,82.42,82.3,82.42,38900.0,63.3837,63.4684,63.376,63.4684,38900.0
2014-01-14 14:30:00,82.42,82.53,82.42,82.46,25200.0,63.4684,63.5531,63.4684,63.4992,25200.0
2014-01-14 14:40:00,82.45,82.46,82.34,82.4,35700.0,63.4915,63.4992,63.4068,63.453,35700.0
2014-01-14 14:50:00,82.4,82.48,82.34,82.37,37900.0,63.453,63.5146,63.4068,63.4299,37900.0
2014-01-14 15:00:00,82.37,82.49,82.36,82.49,27300.0,63.4299,63.5223,63.4222,63.5223,27300.0
2014-01-14 15:10:00,82.49,82.58,82.48,82.56,31600.0,63.5223,63.5916,63.5146,63.5762,31600.0
2014-01-14 15:20:00,82.56,82.63,82.56,82.59,37900.0,63.5762,63.6301,63.5762,63.5993,37900.0
2014-01-14 15:30:00,82.59,82.63,82.53,82.62,39100.0,63.5993,63.6301,63.5531,63.6224,39100.0
2014-01-14 15:40:00,82.63,82.66,82.53,82.54,80300.0,63.6301,63.6532,63.5531,63.5608,80300.0
2014-01-14 15:50:00,82.53,82.68,82.51,82.64,113900.0,63.5531,63.6686,63.5377,63.6378,113900.0
2014-01-15 09:30:00,82.7,83.18,82.65,83.04,146100.0,63.684,64.0536,63.6455,63.9458,146100.0
2014-01-15 09:40:00,83.04,83.09,82.82,82.89,34500.0,63.9458,63.9843,63.7764,63.8303,34500.0
2014-01-15 09:50:00,82.89,82.96,82.86,82.92,18600.0,63.8303,63.8842,63.8072,63.8534,18600.0
2014-01-15 10:00:00,82.92,82.94,82.86,82.94,47800.0,63.8534,63.8688,63.8072,63.8688,47800.0
2014-01-15 10:10:00,82.94,82.95,82.82,82.92,37800.0,63.8688,63.8765,63.7764,63.8534,37800.0
2014-01-15 10:20:00,82.93,82.94,82.84,82.85,29900.0,63.8611,63.8688,63.7918,63.7995,29900.0
2014-01-15 10:30:00,82.86,82.97,82.83,82.84,46800.0,63.8072,63.8919,63.7841,63.7918,46800.0
2014-01-15 10:40:00,82.84,82.87,82.79,82.79,48300.0,63.7918,63.8149,63.7533,63.7533,48300.0
2014-01-15 10:50:00,82.79,82.91,82.76,82.91,15800.0,63.7533,63.8457,63.7302,63.8457,15800.0
2014-01-15 11:00:00,82.9,83.1,82.88,83.1,28200.0,63.838,63.992,63.8226,63.992,28200.0
2014-01-15 11:10:00,83.1,83.23,83.09,83.2,49700.0,63.992,64.0921,63.9843,64.069,49700.0
2014-01-15 11:20:00,83.18,83.19,83.09,83.14,23200.0,64.0536,64.0613,63.9843,64.0228,23200.0
2014-01-15 11:30:00,83.14,83.33,83.14,83.33,48000.0,64.0228,64.1691,64.0228,64.1691,48000.0
2014-01-15 11:40:00,83.31,83.31,83.22,83.31,15600.0,64.1537,64.1537,64.0844,64.1537,15600.0
2014-01-15 11:50:00,83.3,83.34,83.25,83.29,13800.0,64.146,64.1768,64.1075,64.1383,13800.0
2014-01-15 12:00:00,83.31,83.39,83.27,83.32,27300.0,64.1537,64.2153,64.1229,64.1614,27300.0
2014-01-15 12:10:00,83.33,83.46,83.33,83.37,27900.0,64.1691,64.2692,64.1691,64.1999,27900.0
2014-01-15 12:20:00,83.38,83.46,83.36,83.43,21800.0,64.2076,64.2692,64.1922,64.2461,21800.0
2014-01-15 12:30:00,83.44,83.48,83.35,83.38,17100.0,64.2538,64.2847,64.1845,64.2076,17100.0
2014-01-15 12:40:00,83.38,83.46,83.38,83.42,14200.0,64.2076,64.2692,64.2076,64.2384,14200.0
2014-01-15 12:50:00,83.4,83.5,83.36,83.5,16100.0,64.223,64.3001,64.1922,64.3001,16100.0
2014-01-15 13:00:00,83.49,83.5,83.4,83.47,21600.0,64.2924,64.3001,64.223,64.277,21600.0
2014-01-15 13:10:00,83.46,83.55,83.45,83.54,29100.0,64.2692,64.3386,64.2615,64.3309,29100.0
2014-01-15 13:20:00,83.55,83.6,83.5,83.53,29100.0,64.3386,64.3771,64.3001,64.3232,29100.0
2014-01-15 13:30:00,83.54,83.57,83.49,83.53,33200.0,64.3309,64.354,64.2924,64.3232,33200.0
2014-01-15 13:40:00,83.53,83.6,83.53,83.57,12800.0,64.3232,64.3771,64.3232,64.354,12800.0
2014-01-15 13:50:00,83.59,83.6,83.53,83.55,17600.0,64.3694,64.3771,64.3232,64.3386,17600.0
2014-01-15 14:00:00,83.55,83.59,83.52,83.57,18800.0,64.3386,64.3694,64.3155,64.354,18800.0
2014-01-15 14:10:00,83.55,83.64,83.52,83.63,14300.0,64.3386,64.4079,64.3155,64.4002,14300.0
2014-01-15 14:20:00,83.62,83.64,83.57,83.59,14200.0,64.3925,64.4079,64.354,64.3694,14200.0
2014-01-15 14:30:00,83.59,83.6,83.51,83.51,20700.0,64.3694,64.3771,64.3078,64.3078,20700.0
2014-01-15 14:40:00,83.52,83.55,83.49,83.51,15900.0,64.3155,64.3386,64.2924,64.3078,15900.0
2014-01-15 14:50:00,83.51,83.58,83.5,83.57,14100.0,64.3078,64.3617,64.3001,64.354,14100.0
2014-01-15 15:00:00,83.57,83.58,83.48,83.51,20900.0,64.354,64.3617,64.2847,64.3078,20900.0
2014-01-15 15:10:00,83.51,83.51,83.38,83.38,35700.0,64.3078,64.3078,64.2076,64.2076,35700.0
2014-01-15 15:20:00,83.38,83.38,83.23,83.25,35200.0,64.2076,64.2076,64.0921,64.1075,35200.0
2014-01-15 15:30:00,83.26,83.42,83.26,83.36,55000.0,64.1152,64.2384,64.1152,64.1922,55000.0
2014-01-15 15:40:00,83.35,83.36,83.26,83.31,122200.0,64.1845,64.1922,64.1152,64.1537,122200.0
2014-01-15 15:50:00,83.31,83.32,83.19,83.25,159900.0,64.1537,64.1614,64.0613,64.1075,159900.0
2014-01-16 09:30:00,83.29,83.63,83.26,83.46,33600.0,64.1383,64.4002,64.1152,64.2692,33600.0
2014-01-16 09:40:00,83.42,83.42,83.16,83.31,16500.0,64.2384,64.2384,64.0382,64.1537,16500.0
2014-01-16 09:50:00,83.3,83.51,83.28,83.33,21500.0,64.146,64.3078,64.1306,64.1691,21500.0
2014-01-16 10:00:00,83.3,83.42,83.26,83.39,29000.0,64.146,64.2384,64.1152,64.2153,29000.0
2014-01-16 10:10:00,83.36,83.37,83.29,83.32,18600.0,64.1922,64.1999,64.1383,64.1614,18600.0
2014-01-16 10:20:00,83.31,83.33,83.06,83.09,62200.0,64.1537,64.1691,63.9612,63.9843,62200.0
2014-01-16 10:30:00,83.09,83.1,82.93,82.93,25800.0,63.9843,63.992,63.8611,63.8611,25800.0
2014-01-16 10:40:00,82.93,82.95,82.84,82.88,32200.0,63.8611,63.8765,63.7918,63.8226,32200.0
2014-01-16 10:50:00,82.88,82.91,82.68,82.77,30300.0,63.8226,63.8457,63.6686,63.7379,30300.0
2014-01-16 11:00:00,82.74,82.85,82.65,82.8,28000.0,63.7148,63.7995,63.6455,63.761,28000.0
2014-01-16 11:10:00,82.81,82.93,82.79,82.91,16400.0,63.7687,63.8611,63.7533,63.8457,16400.0
2014-01-16 11:20:00,82.88,82.93,82.72,82.78,37300.0,63.8226,63.8611,63.6994,63.7456,37300.0
2014-01-16 11:30:00,82.78,82.97,82.76,82.89,35900.0,63.7456,63.8919,63.7302,63.8303,35900.0
2014-01-16 11:40:00,82.86,83.04,82.76,82.96,51200.0,63.8072,63.9458,63.7302,63.8842,51200.0
2014-01-16 11:50:00,82.97,83.03,82.93,83.01,10800.0,63.8919,63.9381,63.8611,63.9227,10800.0
2014-01-16 12:00:00,83.01,83.07,82.95,83.01,12000.0,63.9227,63.9689,63.8765,63.9227,12000.0
2014-01-16 12:10:00,83.01,83.03,82.94,82.95,14000.0,63.9227,63.9381,63.8688,63.8765,14000.0
2014-01-16 12:20:00,82.94,83.03,82.93,83.03,10900.0,63.8688,63.9381,63.8611,63.9381,10900.0
2014-01-16 12:30:00,83.03,83.06,83.02,83.02,20900.0,63.9381,63.9612,63.9304,63.9304,20900.0
2014-01-16 12:40:00,83.02,83.16,83.02,83.09,13000.0,63.9304,64.0382,63.9304,63.9843,13000.0
2014-01-16 12:50:00,83.09,83.15,83.04,83.05,19900.0,63.9843,64.0305,63.9458,63.9535,19900.0
2014-01-16 13:00:00,83.06,83.08,82.96,83.08,15200.0,63.9612,63.9766,63.8842,63.9766,15200.0
2014-01-16 13:10:00,83.08,83.14,83.0,83.14,12300.0,63.9766,64.0228,63.915,64.0228,12300.0
2014-01-16 13:20:00,83.15,83.19,83.09,83.14,14200.0,64.0305,64.0613,63.9843,64.0228,14200.0
2014-01-16 13:30:00,83.15,83.16,83.09,83.15,10800.0,64.0305,64.0382,63.9843,64.0305,10800.0
2014-01-16 13:40:00,83.14,83.14,83.05,83.1,10000.0,64.0228,64.0228,63.9535,63.992,10000.0
2014-01-16 13:50:00,83.1,83.15,83.06,83.11,21000.0,63.992,64.0305,63.9612,63.9997,21000.0
2014-01-16 14:00:00,83.11,83.23,83.1,83.23,28200.0,63.9997,64.0921,63.992,64.0921,28200.0
2014-01-16 14:10:00,83.22,83.3,83.22,83.28,21900.0,64.0844,64.146,64.0844,64.1306,21900.0
2014-01-16 14:20:00,83.27,83.31,83.2,83.25,17500.0,64.1229,64.1537,64.069,64.1075,17500.0
2014-01-16 14:30:00,83.26,83.27,83.19,83.26,18400.0,64.1152,64.1229,64.0613,64.1152,18400.0
2014-01-16 14:40:00,83.25,83.29,83.24,83.26,7800.0,64.1075,64.1383,64.0998,64.1152,7800.0
2014-01-16 14:50:00,83.27,83.32,83.22,83.25,8900.0,64.1229,64.1614,64.0844,64.1075,8900.0
2014-01-16 15:00:00,83.24,83.27,83.16,83.26,34500.0,64.0998,64.1229,64.0382,64.1152,34500.0
2014-01-16 15:10:00,83.26,83.31,83.21,83.27,24800.0,64.1152,64.1537,64.0767,64.1229,24800.0
2014-01-16 15:20:00,83.27,83.34,83.24,83.34,20000.0,64.1229,64.1768,64.0998,64.1768,20000.0
2014-01-16 15:30:00,83.33,83.38,83.23,83.23,55900.0,64.1691,64.2076,64.0921,64.0921,55900.0
2014-01-16 15:40:00,83.24,83.24,83.1,83.11,46100.0,64.0998,64.0998,63.992,63.9997,46100.0
2014-01-16 15:50:00,83.11,83.32,83.11,83.27,109400.0,63.9997,64.1614,63.9997,64.1229,109400.0
2014-01-17 09:30:00,83.53,83.56,83.02,83.15,230500.0,64.3232,64.3463,63.9304,64.0305,230500.0
2014-01-17 09:40:00,83.16,83.47,83.08,83.1,25800.0,64.0382,64.277,63.9766,63.992,25800.0
2014-01-17 09:50:00,83.1,83.42,83.08,83.28,41700.0,63.992,64.2384,63.9766,64.1306,41700.0
2014-01-17 10:00:00,83.27,83.45,83.22,83.31,52600.0,64.1229,64.2615,64.0844,64.1537,52600.0
2014-01-17 10:10:00,83.31,83.39,83.09,83.09,22900.0,64.1537,64.2153,63.9843,63.9843,22900.0
2014-01-17 10:20:00,83.13,83.27,83.13,83.18,28500.0,64.0151,64.1229,64.0151,64.0536,28500.0
2014-01-17 10:30:00,83.18,83.22,83.13,83.18,35600.0,64.0536,64.0844,64.0151,64.0536,35600.0
2014-01-17 10:40:00,83.17,83.21,83.12,83.18,26700.0,64.0459,64.0767,64.0074,64.0536,26700.0
2014-01-17 10:50:00,83.18,83.25,83.15,83.21,28300.0,64.0536,64.1075,64.0305,64.0767,28300.0
2014-01-17 11:00:00,83.2,83.25,83.08,83.09,240100.0,64.069,64.1075,63.9766,63.9843,240100.0
2014-01-17 11:10:00,83.09,83.14,83.04,83.12,20600.0,63.9843,64.0228,63.9458,64.0074,20600.0
2014-01-17 11:20:00,83.11,83.11,83.03,83.09,26200.0,63.9997,63.9997,63.9381,63.9843,26200.0
2014-01-17 11:30:00,83.09,83.23,83.08,83.21,48500.0,63.9843,64.0921,63.9766,64.0767,48500.0
2014-01-17 11:40:00,83.21,83.22,83.15,83.18,19300.0,64.0767,64.0844,64.0305,64.0536,19300.0
2014-01-17 11:50:00,83.16,83.19,83.14,83.19,18400.0,64.0382,64.0613,64.0228,64.0613,18400.0
2014-01-17 12:00:00,83.18,83.35,83.18,83.33,24300.0,64.0536,64.1845,64.0536,64.1691,24300.0
2014-01-17 12:10:00,83.36,83.46,83.32,83.45,18400.0,64.1922,64.2692,64.1614,64.2615,18400.0
2014-01-17 12:20:00,83.45,83.55,83.45,83.55,20200.0,64.2615,64.3386,64.2615,64.3386,20200.0
2014-01-17 12:30:00,83.55,83.55,83.47,83.51,18700.0,64.3386,64.3386,64.277,64.3078,18700.0
2014-01-17 12:40:00,83.51,83.61,83.51,83.58,15100.0,64.3078,64.3848,64.3078,64.3617,15100.0
2014-01-17 12:50:00,83.57,83.57,83.47,83.49,18400.0,64.354,64.354,64.277,64.2924,18400.0
2014-01-17 13:00:00,83.49,83.53,83.47,83.5,32300.0,64.2924,64.3232,64.277,64.3001,32300.0
2014-01-17 13:10:00,83.5,83.51,83.35,83.43,389600.0,64.3001,64.3078,64.1845,64.2461,389600.0
2014-01-17 13:20:00,83.42,83.44,83.33,83.34,11600.0,64.2384,64.2538,64.1691,64.1768,11600.0
2014-01-17 13:30:00,83.34,83.45,83.34,83.42,31900.0,64.1768,64.2615,64.1768,64.2384,31900.0
2014-01-17 13:40:00,83.41,83.42,83.35,83.4,70900.0,64.2307,64.2384,64.1845,64.223,70900.0
2014-01-17 13:50:00,83.42,83.58,83.4,83.52,47800.0,64.2384,64.3617,64.223,64.3155,47800.0
2014-01-17 14:00:00,83.5,83.59,83.5,83.58,20400.0,64.3001,64.3694,64.3001,64.3617,20400.0
2014-01-17 14:10:00,83.59,83.66,83.57,83.62,17700.0,64.3694,64.4233,64.354,64.3925,17700.0
2014-01-17 14:20:00,83.63,83.68,83.57,83.57,137400.0,64.4002,64.4387,64.354,64.354,137400.0
2014-01-17 14:30:00,83.57,83.57,83.31,83.32,28000.0,64.354,64.354,64.1537,64.1614,28000.0
2014-01-17 14:40:00,83.34,83.35,83.18,83.23,42700.0,64.1768,64.1845,64.0536,64.0921,42700.0
2014-01-17 14:50:00,83.24,83.26,83.18,83.19,20100.0,64.0998,64.1152,64.0536,64.0613,20100.0
2014-01-17 15:00:00,83.19,83.21,83.09,83.09,27000.0,64.0613,64.0767,63.9843,63.9843,27000.0
2014-01-17 15:10:00,83.09,83.09,82.93,82.95,40200.0,63.9843,63.9843,63.8611,63.8765,40200.0
2014-01-17 15:20:00,82.96,83.07,82.95,83.02,24800.0,63.8842,63.9689,63.8765,63.9304,24800.0
2014-01-17 15:30:00,83.01,83.04,82.88,83.04,62800.0,63.9227,63.9458,63.8226,63.9458,62800.0
2014-01-17 15:40:00,83.03,83.09,82.99,83.08,106000.0,63.9381,63.9843,63.9073,63.9766,106000.0
2014-01-17 15:50:00,83.08,83.17,83.01,83.13,175700.0,63.9766,64.0459,63.9227,64.0151,175700.0
2014-01-21 09:30:00,83.47,83.94,83.29,83.94,67800.0,64.277,64.6389,64.1383,64.6389,67800.0
2014-01-21 09:40:00,83.92,83.92,83.72,83.76,62900.0,64.6235,64.6235,64.4695,64.5003,62900.0
2014-01-21 09:50:00,83.75,83.89,83.69,83.69,102300.0,64.4926,64.6004,64.4464,64.4464,102300.0
2014-01-21 10:00:00,83.69,83.77,83.54,83.68,52400.0,64.4464,64.508,64.3309,64.4387,52400.0
2014-01-21 10:10:00,83.66,83.66,83.26,83.28,49100.0,64.4233,64.4233,64.1152,64.1306,49100.0
2014-01-21 10:20:00,83.29,83.31,83.17,83.27,57100.0,64.1383,64.1537,64.0459,64.1229,57100.0
2014-01-21 10:30:00,83.25,83.27,83.12,83.27,85900.0,64.1075,64.1229,64.0074,64.1229,85900.0
2014-01-21 10:40:00,83.27,83.28,83.17,83.2,31900.0,64.1229,64.1306,64.0459,64.069,31900.0
2014-01-21 10:50:00,83.19,83.3,83.17,83.23,24100.0,64.0613,64.146,64.0459,64.0921,24100.0
2014-01-21 11:00:00,83.22,83.31,83.17,83.2,42000.0,64.0844,64.1537,64.0459,64.069,42000.0
2014-01-21 11:10:00,83.2,83.22,83.01,83.02,60900.0,64.069,64.0844,63.9227,63.9304,60900.0
2014-01-21 11:20:00,83.03,83.15,82.98,83.14,46300.0,63.9381,64.0305,63.8996,64.0228,46300.0
2014-01-21 11:30:00,83.12,83.24,83.12,83.2,11400.0,64.0074,64.0998,64.0074,64.069,11400.0
2014-01-21 11:40:00,83.21,83.29,83.17,83.27,12600.0,64.0767,64.1383,64.0459,64.1229,12600.0
2014-01-21 11:50:00,83.3,83.3,83.15,83.21,12200.0,64.146,64.146,64.0305,64.0767,12200.0
2014-01-21 12:00:00,83.2,83.22,83.12,83.16,48400.0,64.069,64.0844,64.0074,64.0382,48400.0
2014-01-21 12:10:00,83.16,83.27,83.16,83.24,16500.0,64.0382,64.1229,64.0382,64.0998,16500.0
2014-01-21 12:20:00,83.24,83.32,83.19,83.26,17600.0,64.0998,64.1614,64.0613,64.1152,17600.0
2014-01-21 12:30:00,83.27,83.31,83.18,83.23,35600.0,64.1229,64.1537,64.0536,64.0921,35600.0
2014-01-21 12:40:00,83.24,83.26,83.18,83.21,14200.0,64.0998,64.1152,64.0536,64.0767,14200.0
2014-01-21 12:50:00,83.21,83.29,83.2,83.29,17200.0,64.0767,64.1383,64.069,64.1383,17200.0
2014-01-21 13:00:00,83.3,83.42,83.28,83.4,14700.0,64.146,64.2384,64.1306,64.223,14700.0
2014-01-21 13:10:00,83.41,83.41,83.29,83.35,16400.0,64.2307,64.2307,64.1383,64.1845,16400.0
2014-01-21 13:20:00,83.35,83.36,83.28,83.31,16600.0,64.1845,64.1922,64.1306,64.1537,16600.0
2014-01-21 13:30:00,83.31,83.48,83.31,83.48,12600.0,64.1537,64.2847,64.1537,64.2847,12600.0
2014-01-21 13:40:00,83.48,83.57,83.48,83.56,22800.0,64.2847,64.354,64.2847,64.3463,22800.0
2014-01-21 13:50:00,83.57,83.6,83.55,83.6,17700.0,64.354,64.3771,64.3386,64.3771,17700.0
2014-01-21 14:00:00,83.58,83.58,83.47,83.49,14700.0,64.3617,64.3617,64.277,64.2924,14700.0
2014-01-21 14:10:00,83.48,83.55,83.45,83.47,10600.0,64.2847,64.3386,64.2615,64.277,10600.0
2014-01-21 14:20:00,83.48,83.54,83.47,83.54,10300.0,64.2847,64.3309,64.277,64.3309,10300.0
2014-01-21 14:30:00,83.53,83.68,83.52,83.65,17600.0,64.3232,64.4387,64.3155,64.4156,17600.0
2014-01-21 14:40:00,83.65,83.66,83.59,83.59,10600.0,64.4156,64.4233,64.3694,64.3694,10600.0
2014-01-21 14:50:00,83.59,83.63,83.54,83.57,13200.0,64.3694,64.4002,64.3309,64.354,13200.0
2014-01-21 15:00:00,83.56,83.6,83.52,83.53,15100.0,64.3463,64.3771,64.3155,64.3232,15100.0
2014-01-21 15:10:00,83.53,83.54,83.51,83.53,11300.0,64.3232,64.3309,64.3078,64.3232,11300.0
2014-01-21 15:20:00,83.53,83.53,83.44,83.47,19000.0,64.3232,64.3232,64.2538,64.277,19000.0
2014-01-21 15:30:00,83.47,83.63,83.44,83.62,33600.0,64.277,64.4002,64.2538,64.3925,33600.0
2014-01-21 15:40:00,83.63,83.71,83.62,83.65,46700.0,64.4002,64.4618,64.3925,64.4156,46700.0
2014-01-21 15:50:00,83.65,83.67,83.57,83.63,113400.0,64.4156,64.431,64.354,64.4002,113400.0
2014-01-22 09:30:00,83.69,84.08,83.63,83.91,42500.0,64.4464,64.7467,64.4002,64.6158,42500.0
2014-01-22 09:40:00,83.9,84.17,83.84,84.17,32800.0,64.6081,64.816,64.5619,64.816,32800.0
2014-01-22 09:50:00,84.15,84.34,84.11,84.25,35500.0,64.8006,64.9469,64.7698,64.8776,35500.0
2014-01-22 10:00:00,84.28,84.45,84.28,84.44,31200.0,64.9007,65.0316,64.9007,65.0239,31200.0
2014-01-22 10:10:00,84.44,84.44,84.3,84.35,26700.0,65.0239,65.0239,64.9161,64.9546,26700.0
2014-01-22 10:20:00,84.37,84.65,84.34,84.57,36600.0,64.97,65.1856,64.9469,65.124,36600.0
2014-01-22 10:30:00,84.55,84.56,84.33,84.34,16000.0,65.1086,65.1163,64.9392,64.9469,16000.0
2014-01-22 10:40:00,84.33,84.4,84.19,84.2,23900.0,64.9392,64.9931,64.8314,64.8391,23900.0
2014-01-22 10:50:00,84.17,84.24,84.17,84.2,49200.0,64.816,64.8699,64.816,64.8391,49200.0
2014-01-22 11:00:00,84.21,84.34,84.16,84.32,46600.0,64.8468,64.9469,64.8083,64.9315,46600.0
2014-01-22 11:10:00,84.33,84.44,84.28,84.43,84800.0,64.9392,65.0239,64.9007,65.0162,84800.0
2014-01-22 11:20:00,84.41,84.5,84.29,84.48,36500.0,65.0008,65.0701,64.9084,65.0547,36500.0
2014-01-22 11:30:00,84.48,84.48,84.36,84.37,31700.0,65.0547,65.0547,64.9623,64.97,31700.0
2014-01-22 11:40:00,84.36,84.51,84.34,84.35,54000.0,64.9623,65.0778,64.9469,64.9546,54000.0
2014-01-22 11:50:00,84.35,84.4,84.27,84.31,61400.0,64.9546,64.9931,64.893,64.9238,61400.0
2014-01-22 12:00:00,84.31,84.35,84.28,84.31,14600.0,64.9238,64.9546,64.9007,64.9238,14600.0
2014-01-22 12:10:00,84.32,84.48,84.32,84.47,22500.0,64.9315,65.0547,64.9315,65.047,22500.0
2014-01-22 12:20:00,84.46,84.56,84.46,84.52,20800.0,65.0393,65.1163,65.0393,65.0855,20800.0
2014-01-22 12:30:00,84.51,84.54,84.47,84.48,53700.0,65.0778,65.1009,65.047,65.0547,53700.0
2014-01-22 12:40:00,84.48,84.54,84.43,84.44,37900.0,65.0547,65.1009,65.0162,65.0239,37900.0
2014-01-22 12:50:00,84.43,84.44,84.36,84.39,20200.0,65.0162,65.0239,64.9623,64.9854,20200.0
2014-01-22 13:00:00,84.38,84.4,84.3,84.3,28100.0,64.9777,64.9931,64.9161,64.9161,28100.0
2014-01-22 13:10:00,84.3,84.37,84.3,84.31,20300.0,64.9161,64.97,64.9161,64.9238,20300.0
2014-01-22 13:20:00,84.33,84.36,84.22,84.23,32500.0,64.9392,64.9623,64.8545,64.8622,32500.0
2014-01-22 13:30:00,84.24,84.24,84.11,84.11,34200.0,64.8699,64.8699,64.7698,64.7698,34200.0
2014-01-22 13:40:00,84.12,84.13,83.98,83.98,23700.0,64.7775,64.7852,64.6697,64.6697,23700.0
2014-01-22 13:50:00,83.98,84.09,83.97,84.09,25700.0,64.6697,64.7544,64.662,64.7544,25700.0
2014-01-22 14:00:00,84.1,84.15,84.06,84.07,71300.0,64.7621,64.8006,64.7313,64.739,71300.0
2014-01-22 14:10:00,84.08,84.08,83.97,84.0,71300.0,64.7467,64.7467,64.662,64.6851,71300.0
2014-01-22 14:20:00,83.99,83.99,83.9,83.94,26800.0,64.6774,64.6774,64.6081,64.6389,26800.0
2014-01-22 14:30:00,83.94,83.96,83.9,83.92,25100.0,64.6389,64.6543,64.6081,64.6235,25100.0
2014-01-22 14:40:00,83.91,83.91,83.76,83.78,34300.0,64.6158,64.6158,64.5003,64.5157,34300.0
2014-01-22 14:50:00,83.78,83.81,83.73,83.76,35900.0,64.5157,64.5388,64.4772,64.5003,35900.0
2014-01-22 15:00:00,83.77,83.8,83.63,83.63,75400.0,64.508,64.5311,64.4002,64.4002,75400.0
2014-01-22 15:10:00,83.63,83.8,83.59,83.76,48400.0,64.4002,64.5311,64.3694,64.5003,48400.0
2014-01-22 15:20:00,83.77,83.77,83.59,83.61,66600.0,64.508,64.508,64.3694,64.3848,66600.0
2014-01-22 15:30:00,83.6,83.71,83.59,83.7,53300.0,64.3771,64.4618,64.3694,64.4541,53300.0
2014-01-22 15:40:00,83.71,83.73,83.56,83.56,125100.0,64.4618,64.4772,64.3463,64.3463,125100.0
2014-01-22 15:50:00,83.57,83.57,83.43,83.46,286400.0,64.354,64.354,64.2461,64.2692,286400.0
2014-01-23 09:30:00,83.17,83.92,82.88,82.89,225400.0,64.0459,64.6235,63.8226,63.8303,225400.0
2014-01-23 09:40:00,82.89,83.6,82.61,83.55,97900.0,63.8303,64.3771,63.6147,64.3386,97900.0
2014-01-23 09:50:00,83.53,83.82,83.4,83.79,155100.0,64.3232,64.5465,64.223,64.5234,155100.0
2014-01-23 10:00:00,83.78,84.14,83.62,83.71,55300.0,64.5157,64.7929,64.3925,64.4618,55300.0
2014-01-23 10:10:00,83.69,83.85,83.47,83.68,71700.0,64.4464,64.5696,64.277,64.4387,71700.0
2014-01-23 10:20:00,83.68,83.83,83.55,83.55,35700.0,64.4387,64.5542,64.3386,64.3386,35700.0
2014-01-23 10:30:00,83.56,83.66,83.45,83.54,37000.0,64.3463,64.4233,64.2615,64.3309,37000.0
2014-01-23 10:40:00,83.54,83.56,83.29,83.32,64600.0,64.3309,64.3463,64.1383,64.1614,64600.0
2014-01-23 10:50:00,83.35,83.61,83.34,83.58,52400.0,64.1845,64.3848,64.1768,64.3617,52400.0
2014-01-23 11:00:00,83.57,83.69,83.55,83.64,48800.0,64.354,64.4464,64.3386,64.4079,48800.0
2014-01-23 11:10:00,83.62,83.84,83.55,83.59,60100.0,64.3925,64.5619,64.3386,64.3694,60100.0
2014-01-23 11:20:00,83.59,83.6,83.46,83.48,55200.0,64.3694,64.3771,64.2692,64.2847,55200.0
2014-01-23 11:30:00,83.49,83.5,83.32,83.35,53400.0,64.2924,64.3001,64.1614,64.1845,53400.0
2014-01-23 11:40:00,83.36,83.45,83.28,83.29,33600.0,64.1922,64.2615,64.1306,64.1383,33600.0
2014-01-23 11:50:00,83.29,83.3,83.22,83.25,43800.0,64.1383,64.146,64.0844,64.1075,43800.0
2014-01-23 12:00:00,83.25,83.3,83.18,83.3,107100.0,64.1075,64.146,64.0536,64.146,107100.0
2014-01-23 12:10:00,83.3,83.3,83.17,83.2,72200.0,64.146,64.146,64.0459,64.069,72200.0
2014-01-23 12:20:00,83.19,83.2,83.12,83.15,33100.0,64.0613,64.069,64.0074,64.0305,33100.0
2014-01-23 12:30:00,83.15,83.2,83.12,83.19,35000.0,64.0305,64.069,64.0074,64.0613,35000.0
2014-01-23 12:40:00,83.2,83.24,83.17,83.24,76800.0,64.069,64.0998,64.0459,64.0998,76800.0
2014-01-23 12:50:00,83.24,83.25,83.19,83.25,47300.0,64.0998,64.1075,64.0613,64.1075,47300.0
2014-01-23 13:00:00,83.24,83.25,83.18,83.2,101700.0,64.0998,64.1075,64.0536,64.069,101700.0
2014-01-23 13:10:00,83.2,83.2,83.11,83.11,32100.0,64.069,64.069,63.9997,63.9997,32100.0
2014-01-23 13:20:00,83.11,83.19,83.04,83.04,138200.0,63.9997,64.0613,63.9458,63.9458,138200.0
2014-01-23 13:30:00,83.05,83.05,82.95,82.97,136500.0,63.9535,63.9535,63.8765,63.8919,136500.0
2014-01-23 13:40:00,83.0,83.07,82.95,82.95,36300.0,63.915,63.9689,63.8765,63.8765,36300.0
2014-01-23 13:50:00,82.96,83.0,82.94,82.96,75600.0,63.8842,63.915,63.8688,63.8842,75600.0
2014-01-23 14:00:00,82.95,83.01,82.95,82.97,36500.0,63.8765,63.9227,63.8765,63.8919,36500.0
2014-01-23 14:10:00,82.97,82.98,82.81,82.85,66500.0,63.8919,63.8996,63.7687,63.7995,66500.0
2014-01-23 14:20:00,82.86,82.93,82.81,82.84,30400.0,63.8072,63.8611,63.7687,63.7918,30400.0
2014-01-23 14:30:00,82.86,82.92,82.83,82.84,53200.0,63.8072,63.8534,63.7841,63.7918,53200.0
2014-01-23 14:40:00,82.84,83.11,82.82,83.05,139400.0,63.7918,63.9997,63.7764,63.9535,139400.0
2014-01-23 14:50:00,83.06,83.28,83.05,83.28,71100.0,63.9612,64.1306,63.9535,64.1306,71100.0
2014-01-23 15:00:00,83.28,83.3,83.15,83.16,186100.0,64.1306,64.146,64.0305,64.0382,186100.0
2014-01-23 15:10:00,83.16,83.2,83.0,83.07,81300.0,64.0382,64.069,63.915,63.9689,81300.0
2014-01-23 15:20:00,83.05,83.13,82.97,83.11,47200.0,63.9535,64.0151,63.8919,63.9997,47200.0
2014-01-23 15:30:00,83.11,83.26,83.08,83.21,226600.0,63.9997,64.1152,63.9766,64.0767,226600.0
2014-01-23 15:40:00,83.22,83.3,83.15,83.28,214500.0,64.0844,64.146,64.0305,64.1306,214500.0
2014-01-23 15:50:00,83.27,83.3,83.14,83.28,217100.0,64.1229,64.146,64.0228,64.1306,217100.0
2014-01-24 09:30:00,82.45,82.98,82.41,82.52,160400.0,63.4915,63.8996,63.4607,63.5454,160400.0
2014-01-24 09:40:00,82.57,82.57,81.95,81.98,190000.0,63.5839,63.5839,63.1065,63.1296,190000.0
2014-01-24 09:50:00,82.0,82.05,81.64,81.66,135200.0,63.145,63.1835,62.8677,62.8831,135200.0
2014-01-24 10:00:00,81.64,81.64,81.22,81.33,197900.0,62.8677,62.8677,62.5443,62.629,197900.0
2014-01-24 10:10:00,81.34,81.34,80.83,80.86,163700.0,62.6367,62.6367,62.244,62.2671,163700.0
2014-01-24 10:20:00,80.87,80.96,80.22,80.62,444600.0,62.2748,62.3441,61.7743,62.0823,444600.0
2014-01-24 10:30:00,80.65,80.67,80.09,80.22,187300.0,62.1054,62.1208,61.6741,61.7743,187300.0
2014-01-24 10:40:00,80.22,80.28,79.66,79.89,222300.0,61.7743,61.8205,61.343,61.5201,222300.0
2014-01-24 10:50:00,79.89,80.05,79.66,80.03,251500.0,61.5201,61.6433,61.343,61.6279,251500.0
2014-01-24 11:00:00,80.02,80.23,79.89,79.9,107400.0,61.6202,61.782,61.5201,61.5278,107400.0
2014-01-24 11:10:00,79.86,80.0,79.44,79.48,176000.0,61.497,61.6048,61.1736,61.2044,176000.0
2014-01-24 11:20:00,79.48,79.5,79.05,79.09,244100.0,61.2044,61.2198,60.8733,60.9041,244100.0
2014-01-24 11:30:00,79.1,79.21,78.77,79.1,299900.0,60.9118,60.9965,60.6577,60.9118,299900.0
2014-01-24 11:40:00,79.1,79.43,79.09,79.43,280600.0,60.9118,61.1659,60.9041,61.1659,280600.0
2014-01-24 11:50:00,79.42,80.0,79.41,79.96,204100.0,61.1582,61.6048,61.1505,61.574,204100.0
2014-01-24 12:00:00,79.96,80.47,79.96,80.17,425400.0,61.574,61.9668,61.574,61.7358,425400.0
2014-01-24 12:10:00,80.17,80.38,80.15,80.33,124700.0,61.7358,61.8975,61.7203,61.859,124700.0
2014-01-24 12:20:00,80.32,80.66,80.17,80.53,130600.0,61.8513,62.1131,61.7358,62.013,130600.0
2014-01-24 12:30:00,80.56,80.8,80.53,80.77,58500.0,62.0361,62.2209,62.013,62.1978,58500.0
2014-01-24 12:40:00,80.76,80.76,80.51,80.54,67800.0,62.1901,62.1901,61.9976,62.0207,67800.0
2014-01-24 12:50:00,80.53,80.58,80.31,80.31,110800.0,62.013,62.0515,61.8436,61.8436,110800.0
2014-01-24 13:00:00,80.3,80.66,80.23,80.66,87000.0,61.8359,62.1131,61.782,62.1131,87000.0
2014-01-24 13:10:00,80.64,80.64,80.48,80.53,115400.0,62.0977,62.0977,61.9745,62.013,115400.0
2014-01-24 13:20:00,80.54,80.58,80.38,80.42,60600.0,62.0207,62.0515,61.8975,61.9283,60600.0
2014-01-24 13:30:00,80.42,80.47,80.39,80.43,72300.0,61.9283,61.9668,61.9052,61.936,72300.0
2014-01-24 13:40:00,80.43,80.43,80.26,80.37,95900.0,61.936,61.936,61.8051,61.8898,95900.0
2014-01-24 13:50:00,80.37,80.45,80.23,80.25,108100.0,61.8898,61.9514,61.782,61.7974,108100.0
2014-01-24 14:00:00,80.26,80.26,79.95,80.0,93900.0,61.8051,61.8051,61.5663,61.6048,93900.0
2014-01-24 14:10:00,80.01,80.02,79.74,79.75,132000.0,61.6125,61.6202,61.4046,61.4123,132000.0
2014-01-24 14:20:00,79.78,79.81,79.56,79.73,79400.0,61.4354,61.4585,61.266,61.3969,79400.0
2014-01-24 14:30:00,79.74,79.79,79.68,79.74,79300.0,61.4046,61.4431,61.3584,61.4046,79300.0
2014-01-24 14:40:00,79.75,79.79,79.7,79.71,77000.0,61.4123,61.4431,61.3738,61.3815,77000.0
2014-01-24 14:50:00,79.72,79.79,79.43,79.5,74200.0,61.3892,61.4431,61.1659,61.2198,74200.0
2014-01-24 15:00:00,79.5,79.55,79.34,79.54,102200.0,61.2198,61.2583,61.0966,61.2506,102200.0
2014-01-24 15:10:00,79.54,79.64,79.49,79.61,113200.0,61.2506,61.3276,61.2121,61.3045,113200.0
2014-01-24 15:20:00,79.62,79.69,79.53,79.68,123000.0,61.3122,61.3661,61.2429,61.3584,123000.0
2014-01-24 15:30:00,79.69,79.77,79.66,79.75,105700.0,61.3661,61.4277,61.343,61.4123,105700.0
2014-01-24 15:40:00,79.75,79.78,79.56,79.59,127500.0,61.4123,61.4354,61.266,61.2891,127500.0
2014-01-24 15:50:00,79.58,79.75,79.54,79.62,401100.0,61.2814,61.4123,61.2506,61.3122,401100.0
2014-01-27 09:30:00,79.76,80.47,79.68,80.47,104100.0,61.42,61.9668,61.3584,61.9668,104100.0
2014-01-27 09:40:00,80.4,80.56,80.21,80.21,45800.0,61.9129,62.0361,61.7666,61.7666,45800.0
2014-01-27 09:50:00,80.21,80.25,80.06,80.09,44300.0,61.7666,61.7974,61.651,61.6741,44300.0
2014-01-27 10:00:00,80.08,80.11,79.82,79.82,47800.0,61.6664,61.6895,61.4662,61.4662,47800.0
2014-01-27 10:10:00,79.86,79.88,79.62,79.68,69100.0,61.497,61.5124,61.3122,61.3584,69100.0
2014-01-27 10:20:00,79.64,79.66,79.37,79.41,62900.0,61.3276,61.343,61.1197,61.1505,62900.0
2014-01-27 10:30:00,79.41,79.51,79.39,79.41,45900.0,61.1505,61.2275,61.1351,61.1505,45900.0
2014-01-27 10:40:00,79.41,79.55,79.41,79.53,43200.0,61.1505,61.2583,61.1505,61.2429,43200.0
2014-01-27 10:50:00,79.53,79.63,79.37,79.4,44800.0,61.2429,61.3199,61.1197,61.1428,44800.0
2014-01-27 11:00:00,79.37,79.49,79.27,79.3,53400.0,61.1197,61.2121,61.0427,61.0658,53400.0
2014-01-27 11:10:00,79.29,79.34,79.16,79.26,94900.0,61.0581,61.0966,60.958,61.035,94900.0
2014-01-27 11:20:00,79.25,79.37,79.14,79.21,51000.0,61.0273,61.1197,60.9426,60.9965,51000.0
2014-01-27 11:30:00,79.21,79.25,79.07,79.16,94800.0,60.9965,61.0273,60.8887,60.958,94800.0
2014-01-27 11:40:00,79.16,79.25,79.08,79.12,36000.0,60.958,61.0273,60.8964,60.9272,36000.0
2014-01-27 11:50:00,79.1,79.11,78.9,78.93,63600.0,60.9118,60.9195,60.7578,60.7809,63600.0
2014-01-27 12:00:00,78.95,79.16,78.89,79.16,69700.0,60.7963,60.958,60.7501,60.958,69700.0
2014-01-27 12:10:00,79.16,79.22,79.0,79.06,54100.0,60.958,61.0042,60.8348,60.881,54100.0
2014-01-27 12:20:00,79.06,79.07,78.81,78.84,98200.0,60.881,60.8887,60.6885,60.7116,98200.0
2014-01-27 12:30:00,78.83,78.83,78.71,78.72,43900.0,60.7039,60.7039,60.6115,60.6192,43900.0
2014-01-27 12:40:00,78.72,78.77,78.62,78.72,42900.0,60.6192,60.6577,60.5422,60.6192,42900.0
2014-01-27 12:50:00,78.73,78.76,78.64,78.7,24900.0,60.6269,60.65,60.5576,60.6038,24900.0
2014-01-27 13:00:00,78.69,78.81,78.6,78.79,44900.0,60.5961,60.6885,60.5268,60.6731,44900.0
2014-01-27 13:10:00,78.81,78.9,78.73,78.9,39400.0,60.6885,60.7578,60.6269,60.7578,39400.0
2014-01-27 13:20:00,78.9,78.97,78.81,78.93,54800.0,60.7578,60.8117,60.6885,60.7809,54800.0
2014-01-27 13:30:00,78.91,79.13,78.87,79.11,41600.0,60.7655,60.9349,60.7347,60.9195,41600.0
2014-01-27 13:40:00,79.1,79.4,79.09,79.39,75100.0,60.9118,61.1428,60.9041,61.1351,75100.0
2014-01-27 13:50:00,79.37,79.43,79.3,79.34,39000.0,61.1197,61.1659,61.0658,61.0966,39000.0
2014-01-27 14:00:00,79.34,79.52,79.34,79.44,35400.0,61.0966,61.2352,61.0966,61.1736,35400.0
2014-01-27 14:10:00,79.44,79.65,79.41,79.53,32800.0,61.1736,61.3353,61.1505,61.2429,32800.0
2014-01-27 14:20:00,79.51,79.59,79.43,79.49,26700.0,61.2275,61.2891,61.1659,61.2121,26700.0
2014-01-27 14:30:00,79.5,79.61,79.45,79.6,40700.0,61.2198,61.3045,61.1813,61.2968,40700.0
2014-01-27 14:40:00,79.61,79.67,79.48,79.52,39900.0,61.3045,61.3507,61.2044,61.2352,39900.0
2014-01-27 14:50:00,79.52,79.65,79.51,79.58,58300.0,61.2352,61.3353,61.2275,61.2814,58300.0
2014-01-27 15:00:00,79.57,79.62,79.52,79.55,30900.0,61.2737,61.3122,61.2352,61.2583,30900.0
2014-01-27 15:10:00,79.56,79.6,79.47,79.48,31200.0,61.266,61.2968,61.1967,61.2044,31200.0
2014-01-27 15:20:00,79.48,79.48,79.32,79.34,29600.0,61.2044,61.2044,61.0812,61.0966,29600.0
2014-01-27 15:30:00,79.33,79.54,79.33,79.54,58900.0,61.0889,61.2506,61.0889,61.2506,58900.0
2014-01-27 15:40:00,79.53,79.59,79.39,79.46,105300.0,61.2429,61.2891,61.1351,61.189,105300.0
2014-01-27 15:50:00,79.45,79.5,79.22,79.25,127800.0,61.1813,61.2198,61.0042,61.0273,127800.0
2014-01-28 09:30:00,79.25,79.89,79.18,79.82,58100.0,61.0273,61.5201,60.9734,61.4662,58100.0
2014-01-28 09:40:00,79.82,79.86,79.56,79.73,26700.0,61.4662,61.497,61.266,61.3969,26700.0
2014-01-28 09:50:00,79.71,79.8,79.53,79.75,27300.0,61.3815,61.4508,61.2429,61.4123,27300.0
2014-01-28 10:00:00,79.76,80.11,79.76,79.8,105900.0,61.42,61.6895,61.42,61.4508,105900.0
2014-01-28 10:10:00,79.82,79.89,79.74,79.84,93900.0,61.4662,61.5201,61.4046,61.4816,93900.0
2014-01-28 10:20:00,79.84,79.9,79.72,79.74,38700.0,61.4816,61.5278,61.3892,61.4046,38700.0
2014-01-28 10:30:00,79.75,79.9,79.69,79.84,25400.0,61.4123,61.5278,61.3661,61.4816,25400.0
2014-01-28 10:40:00,79.84,80.0,79.82,79.97,47000.0,61.4816,61.6048,61.4662,61.5817,47000.0
2014-01-28 10:50:00,79.97,80.11,79.89,80.08,49000.0,61.5817,61.6895,61.5201,61.6664,49000.0
2014-01-28 11:00:00,80.07,80.3,80.07,80.26,67000.0,61.6587,61.8359,61.6587,61.8051,67000.0
2014-01-28 11:10:00,80.25,80.36,80.22,80.22,65500.0,61.7974,61.8821,61.7743,61.7743,65500.0
2014-01-28 11:20:00,80.22,80.32,80.21,80.25,33400.0,61.7743,61.8513,61.7666,61.7974,33400.0
2014-01-28 11:30:00,80.25,80.3,80.15,80.19,37600.0,61.7974,61.8359,61.7203,61.7512,37600.0
2014-01-28 11:40:00,80.2,80.26,80.15,80.15,41300.0,61.7589,61.8051,61.7203,61.7203,41300.0
2014-01-28 11:50:00,80.15,80.24,80.15,80.18,34500.0,61.7203,61.7897,61.7203,61.7435,34500.0
2014-01-28 12:00:00,80.19,80.41,80.15,80.41,28300.0,61.7512,61.9206,61.7203,61.9206,28300.0
2014-01-28 12:10:00,80.41,80.43,80.32,80.38,35400.0,61.9206,61.936,61.8513,61.8975,35400.0
2014-01-28 12:20:00,80.38,80.4,80.32,80.36,18300.0,61.8975,61.9129,61.8513,61.8821,18300.0
2014-01-28 12:30:00,80.4,80.55,80.38,80.52,31500.0,61.9129,62.0284,61.8975,62.0053,31500.0
2014-01-28 12:40:00,80.55,80.57,80.5,80.51,34700.0,62.0284,62.0438,61.9899,61.9976,34700.0
2014-01-28 12:50:00,80.51,80.54,80.41,80.45,33700.0,61.9976,62.0207,61.9206,61.9514,33700.0
2014-01-28 13:00:00,80.44,80.47,80.42,80.46,22300.0,61.9437,61.9668,61.9283,61.9591,22300.0
2014-01-28 13:10:00,80.47,80.58,80.46,80.56,41400.0,61.9668,62.0515,61.9591,62.0361,41400.0
2014-01-28 13:20:00,80.55,80.62,80.54,80.56,22200.0,62.0284,62.0823,62.0207,62.0361,22200.0
2014-01-28 13:30:00,80.55,80.58,80.53,80.55,30100.0,62.0284,62.0515,62.013,62.0284,30100.0
2014-01-28 13:40:00,80.56,80.65,80.55,80.64,61700.0,62.0361,62.1054,62.0284,62.0977,61700.0
2014-01-28 13:50:00,80.65,80.65,80.59,80.59,23100.0,62.1054,62.1054,62.0592,62.0592,23100.0
2014-01-28 14:00:00,80.59,80.62,80.56,80.62,23400.0,62.0592,62.0823,62.0361,62.0823,23400.0
2014-01-28 14:10:00,80.61,80.61,80.58,80.58,17200.0,62.0746,62.0746,62.0515,62.0515,17200.0
2014-01-28 14:20:00,80.58,80.62,80.58,80.6,31500.0,62.0515,62.0823,62.0515,62.0669,31500.0
2014-01-28 14:30:00,80.61,80.67,80.6,80.65,33700.0,62.0746,62.1208,62.0669,62.1054,33700.0
2014-01-28 14:40:00,80.65,80.67,80.6,80.61,38900.0,62.1054,62.1208,62.0669,62.0746,38900.0
2014-01-28 14:50:00,80.62,80.65,80.59,80.59,48100.0,62.0823,62.1054,62.0592,62.0592,48100.0
2014-01-28 15:00:00,80.6,80.61,80.56,80.59,31100.0,62.0669,62.0746,62.0361,62.0592,31100.0
2014-01-28 15:10:00,80.59,80.61,80.56,80.58,51500.0,62.0592,62.0746,62.0361,62.0515,51500.0
2014-01-28 15:20:00,80.58,80.64,80.56,80.61,45400.0,62.0515,62.0977,62.0361,62.0746,45400.0
2014-01-28 15:30:00,80.6,80.65,80.59,80.64,84300.0,62.0669,62.1054,62.0592,62.0977,84300.0
2014-01-28 15:40:00,80.63,80.64,80.58,80.62,80300.0,62.09,62.0977,62.0515,62.0823,80300.0
2014-01-28 15:50:00,80.63,80.67,80.55,80.56,211000.0,62.09,62.1208,62.0284,62.0361,211000.0
2014-01-29 09:30:00,80.01,80.13,79.72,80.0,77600.0,61.6125,61.7049,61.3892,61.6048,77600.0
2014-01-29 09:40:00,79.98,80.07,79.75,79.94,168200.0,61.5894,61.6587,61.4123,61.5586,168200.0
2014-01-29 09:50:00,79.95,79.99,79.74,79.8,63900.0,61.5663,61.5971,61.4046,61.4508,63900.0
2014-01-29 10:00:00,79.81,79.88,79.44,79.51,105800.0,61.4585,61.5124,61.1736,61.2275,105800.0
2014-01-29 10:10:00,79.51,79.56,79.22,79.31,76000.0,61.2275,61.266,61.0042,61.0735,76000.0
2014-01-29 10:20:00,79.33,79.53,79.14,79.31,35900.0,61.0889,61.2429,60.9426,61.0735,35900.0
2014-01-29 10:30:00,79.31,79.51,79.27,79.51,39400.0,61.0735,61.2275,61.0427,61.2275,39400.0
2014-01-29 10:40:00,79.52,79.57,79.42,79.47,222800.0,61.2352,61.2737,61.1582,61.1967,222800.0
2014-01-29 10:50:00,79.47,79.87,79.46,79.75,94800.0,61.1967,61.5047,61.189,61.4123,94800.0
2014-01-29 11:00:00,79.75,80.0,79.67,79.86,142600.0,61.4123,61.6048,61.3507,61.497,142600.0
2014-01-29 11:10:00,79.86,79.87,79.58,79.69,31400.0,61.497,61.5047,61.2814,61.3661,31400.0
2014-01-29 11:20:00,79.7,79.73,79.6,79.67,30500.0,61.3738,61.3969,61.2968,61.3507,30500.0
2014-01-29 11:30:00,79.69,79.7,79.56,79.56,26900.0,61.3661,61.3738,61.266,61.266,26900.0
2014-01-29 11:40:00,79.59,79.62,79.46,79.49,83500.0,61.2891,61.3122,61.189,61.2121,83500.0
2014-01-29 11:50:00,79.49,79.51,79.42,79.46,25600.0,61.2121,61.2275,61.1582,61.189,25600.0
2014-01-29 12:00:00,79.47,79.51,79.4,79.44,29800.0,61.1967,61.2275,61.1428,61.1736,29800.0
2014-01-29 12:10:00,79.44,79.5,79.4,79.45,58300.0,61.1736,61.2198,61.1428,61.1813,58300.0
2014-01-29 12:20:00,79.44,79.51,79.41,79.43,20100.0,61.1736,61.2275,61.1505,61.1659,20100.0
2014-01-29 12:30:00,79.42,79.46,79.29,79.3,58600.0,61.1582,61.189,61.0581,61.0658,58600.0
2014-01-29 12:40:00,79.3,79.35,79.23,79.33,29200.0,61.0658,61.1043,61.0119,61.0889,29200.0
2014-01-29 12:50:00,79.32,79.36,79.29,79.3,37400.0,61.0812,61.112,61.0581,61.0658,37400.0
2014-01-29 13:00:00,79.3,79.35,79.26,79.35,23200.0,61.0658,61.1043,61.035,61.1043,23200.0
2014-01-29 13:10:00,79.36,79.39,79.27,79.3,40300.0,61.112,61.1351,61.0427,61.0658,40300.0
2014-01-29 13:20:00,79.3,79.49,79.26,79.49,39600.0,61.0658,61.2121,61.035,61.2121,39600.0
2014-01-29 13:30:00,79.5,79.51,79.43,79.45,27700.0,61.2198,61.2275,61.1659,61.1813,27700.0
2014-01-29 13:40:00,79.45,79.5,79.39,79.4,27800.0,61.1813,61.2198,61.1351,61.1428,27800.0
2014-01-29 13:50:00,79.39,79.5,79.35,79.46,40300.0,61.1351,61.2198,61.1043,61.189,40300.0
2014-01-29 14:00:00,79.44,79.82,79.33,79.63,79300.0,61.1736,61.4662,61.0889,61.3199,79300.0
2014-01-29 14:10:00,79.61,79.7,79.33,79.42,63500.0,61.3045,61.3738,61.0889,61.1582,63500.0
2014-01-29 14:20:00,79.4,79.81,79.4,79.8,61400.0,61.1428,61.4585,61.1428,61.4508,61400.0
2014-01-29 14:30:00,79.8,79.88,79.66,79.87,40800.0,61.4508,61.5124,61.343,61.5047,40800.0
2014-01-29 14:40:00,79.89,80.01,79.79,79.79,33400.0,61.5201,61.6125,61.4431,61.4431,33400.0
2014-01-29 14:50:00,79.79,79.81,79.52,79.54,32300.0,61.4431,61.4585,61.2352,61.2506,32300.0
2014-01-29 15:00:00,79.54,79.67,79.5,79.67,60500.0,61.2506,61.3507,61.2198,61.3507,60500.0
2014-01-29 15:10:00,79.67,79.67,79.41,79.42,43000.0,61.3507,61.3507,61.1505,61.1582,43000.0
2014-01-29 15:20:00,79.42,79.75,79.42,79.62,110700.0,61.1582,61.4123,61.1582,61.3122,110700.0
2014-01-29 15:30:00,79.61,79.71,79.56,79.68,150300.0,61.3045,61.3815,61.266,61.3584,150300.0
2014-01-29 15:40:00,79.65,79.81,79.58,79.62,167100.0,61.3353,61.4585,61.2814,61.3122,167100.0
2014-01-29 15:50:00,79.63,79.65,79.51,79.56,202500.0,61.3199,61.3353,61.2275,61.266,202500.0
2014-01-30 09:30:00,80.03,80.46,80.03,80.25,53900.0,61.6279,61.9591,61.6279,61.7974,53900.0
2014-01-30 09:40:00,80.21,80.49,80.2,80.3,59900.0,61.7666,61.9822,61.7589,61.8359,59900.0
2014-01-30 09:50:00,80.3,80.74,80.3,80.7,62800.0,61.8359,62.1747,61.8359,62.1439,62800.0
2014-01-30 10:00:00,80.69,80.81,80.62,80.65,70200.0,62.1362,62.2286,62.0823,62.1054,70200.0
2014-01-30 10:10:00,80.65,80.78,80.64,80.78,37400.0,62.1054,62.2055,62.0977,62.2055,37400.0
2014-01-30 10:20:00,80.76,80.9,80.73,80.84,48100.0,62.1901,62.2979,62.167,62.2517,48100.0
2014-01-30 10:30:00,80.84,80.91,80.78,80.88,20000.0,62.2517,62.3056,62.2055,62.2825,20000.0
2014-01-30 10:40:00,80.91,80.99,80.89,80.96,37100.0,62.3056,62.3672,62.2902,62.3441,37100.0
2014-01-30 10:50:00,80.93,81.01,80.92,80.96,43800.0,62.321,62.3826,62.3133,62.3441,43800.0
2014-01-30 11:00:00,80.96,80.99,80.87,80.99,48000.0,62.3441,62.3672,62.2748,62.3672,48000.0
2014-01-30 11:10:00,80.98,81.19,80.96,81.17,52500.0,62.3595,62.5212,62.3441,62.5058,52500.0
2014-01-30 11:20:00,81.19,81.39,81.18,81.33,60900.0,62.5212,62.6752,62.5135,62.629,60900.0
2014-01-30 11:30:00,81.34,81.47,81.33,81.47,47600.0,62.6367,62.7368,62.629,62.7368,47600.0
2014-01-30 11:40:00,81.48,81.71,81.48,81.67,140200.0,62.7445,62.9216,62.7445,62.8908,140200.0
2014-01-30 11:50:00,81.66,81.8,81.65,81.71,108900.0,62.8831,62.9909,62.8754,62.9216,108900.0
2014-01-30 12:00:00,81.73,81.75,81.51,81.51,55000.0,62.937,62.9524,62.7676,62.7676,55000.0
2014-01-30 12:10:00,81.51,81.51,81.33,81.33,16500.0,62.7676,62.7676,62.629,62.629,16500.0
2014-01-30 12:20:00,81.33,81.39,81.31,81.38,13600.0,62.629,62.6752,62.6136,62.6675,13600.0
2014-01-30 12:30:00,81.38,81.52,81.38,81.49,18700.0,62.6675,62.7753,62.6675,62.7522,18700.0
2014-01-30 12:40:00,81.5,81.57,81.45,81.56,26500.0,62.7599,62.8138,62.7214,62.8061,26500.0
2014-01-30 12:50:00,81.57,81.58,81.47,81.5,25100.0,62.8138,62.8215,62.7368,62.7599,25100.0
2014-01-30 13:00:00,81.49,81.57,81.49,81.51,34700.0,62.7522,62.8138,62.7522,62.7676,34700.0
2014-01-30 13:10:00,81.5,81.57,81.47,81.52,26700.0,62.7599,62.8138,62.7368,62.7753,26700.0
2014-01-30 13:20:00,81.52,81.57,81.38,81.38,23300.0,62.7753,62.8138,62.6675,62.6675,23300.0
2014-01-30 13:30:00,81.37,81.45,81.33,81.36,29800.0,62.6598,62.7214,62.629,62.6521,29800.0
2014-01-30 13:40:00,81.36,81.44,81.33,81.43,15300.0,62.6521,62.7137,62.629,62.706,15300.0
2014-01-30 13:50:00,81.43,81.45,81.36,81.38,22000.0,62.706,62.7214,62.6521,62.6675,22000.0
2014-01-30 14:00:00,81.38,81.38,81.14,81.14,17700.0,62.6675,62.6675,62.4827,62.4827,17700.0
2014-01-30 14:10:00,81.15,81.21,81.06,81.1,77000.0,62.4904,62.5366,62.4211,62.4519,77000.0
2014-01-30 14:20:00,81.09,81.19,81.08,81.18,83800.0,62.4442,62.5212,62.4365,62.5135,83800.0
2014-01-30 14:30:00,81.18,81.29,81.18,81.22,53500.0,62.5135,62.5982,62.5135,62.5443,53500.0
2014-01-30 14:40:00,81.23,81.25,81.14,81.17,39600.0,62.552,62.5674,62.4827,62.5058,39600.0
2014-01-30 14:50:00,81.16,81.24,81.16,81.2,25800.0,62.4981,62.5597,62.4981,62.5289,25800.0
2014-01-30 15:00:00,81.23,81.35,81.2,81.26,75600.0,62.552,62.6444,62.5289,62.5751,75600.0
2014-01-30 15:10:00,81.28,81.33,81.22,81.28,33800.0,62.5905,62.629,62.5443,62.5905,33800.0
2014-01-30 15:20:00,81.28,81.32,81.25,81.25,32700.0,62.5905,62.6213,62.5674,62.5674,32700.0
2014-01-30 15:30:00,81.26,81.26,81.13,81.22,39100.0,62.5751,62.5751,62.475,62.5443,39100.0
2014-01-30 15:40:00,81.22,81.24,81.07,81.07,60000.0,62.5443,62.5597,62.4288,62.4288,60000.0
2014-01-30 15:50:00,81.07,81.19,81.06,81.17,135200.0,62.4288,62.5212,62.4211,62.5058,135200.0
2014-01-31 09:30:00,80.49,80.6,80.02,80.2,91700.0,61.9822,62.0669,61.6202,61.7589,91700.0
2014-01-31 09:40:00,80.26,80.36,80.09,80.31,64500.0,61.8051,61.8821,61.6741,61.8436,64500.0
2014-01-31 09:50:00,80.32,80.43,80.26,80.37,57400.0,61.8513,61.936,61.8051,61.8898,57400.0
2014-01-31 10:00:00,80.38,80.88,80.34,80.74,96100.0,61.8975,62.2825,61.8667,62.1747,96100.0
2014-01-31 10:10:00,80.77,80.98,80.74,80.94,46900.0,62.1978,62.3595,62.1747,62.3287,46900.0
2014-01-31 10:20:00,80.94,81.02,80.83,80.84,62800.0,62.3287,62.3903,62.244,62.2517,62800.0
2014-01-31 10:30:00,80.84,80.85,80.69,80.82,56300.0,62.2517,62.2594,62.1362,62.2363,56300.0
2014-01-31 10:40:00,80.83,80.94,80.81,80.92,50600.0,62.244,62.3287,62.2286,62.3133,50600.0
2014-01-31 10:50:00,80.95,81.06,80.91,80.97,94400.0,62.3364,62.4211,62.3056,62.3518,94400.0
2014-01-31 11:00:00,80.94,81.13,80.79,81.13,68900.0,62.3287,62.475,62.2132,62.475,68900.0
2014-01-31 11:10:00,81.13,81.18,81.07,81.13,83900.0,62.475,62.5135,62.4288,62.475,83900.0
2014-01-31 11:20:00,81.13,81.31,81.11,81.19,101500.0,62.475,62.6136,62.4596,62.5212,101500.0
2014-01-31 11:30:00,81.2,81.22,81.06,81.16,31900.0,62.5289,62.5443,62.4211,62.4981,31900.0
2014-01-31 11:40:00,81.11,81.15,81.04,81.06,52300.0,62.4596,62.4904,62.4057,62.4211,52300.0
2014-01-31 11:50:00,81.06,81.18,81.05,81.17,21600.0,62.4211,62.5135,62.4134,62.5058,21600.0
2014-01-31 12:00:00,81.17,81.25,81.15,81.25,20900.0,62.5058,62.5674,62.4904,62.5674,20900.0
2014-01-31 12:10:00,81.25,81.32,81.12,81.12,21400.0,62.5674,62.6213,62.4673,62.4673,21400.0
2014-01-31 12:20:00,81.12,81.12,81.02,81.1,23900.0,62.4673,62.4673,62.3903,62.4519,23900.0
2014-01-31 12:30:00,81.11,81.14,80.95,81.01,27000.0,62.4596,62.4827,62.3364,62.3826,27000.0
2014-01-31 12:40:00,80.99,81.08,80.92,81.02,13000.0,62.3672,62.4365,62.3133,62.3903,13000.0
2014-01-31 12:50:00,81.04,81.09,80.98,81.03,14600.0,62.4057,62.4442,62.3595,62.398,14600.0
2014-01-31 13:00:00,81.03,81.08,80.98,81.03,24700.0,62.398,62.4365,62.3595,62.398,24700.0
2014-01-31 13:10:00,81.03,81.07,80.96,81.0,18700.0,62.398,62.4288,62.3441,62.3749,18700.0
2014-01-31 13:20:00,81.0,81.09,80.99,81.0,21500.0,62.3749,62.4442,62.3672,62.3749,21500.0
2014-01-31 13:30:00,81.0,81.09,80.96,81.09,24200.0,62.3749,62.4442,62.3441,62.4442,24200.0
2014-01-31 13:40:00,81.08,81.32,81.08,81.31,48400.0,62.4365,62.6213,62.4365,62.6136,48400.0
2014-01-31 13:50:00,81.31,81.41,81.3,81.4,29600.0,62.6136,62.6906,62.6059,62.6829,29600.0
2014-01-31 14:00:00,81.39,81.43,81.32,81.33,32700.0,62.6752,62.706,62.6213,62.629,32700.0
2014-01-31 14:10:00,81.33,81.4,81.21,81.26,50600.0,62.629,62.6829,62.5366,62.5751,50600.0
2014-01-31 14:20:00,81.26,81.26,81.17,81.22,37500.0,62.5751,62.5751,62.5058,62.5443,37500.0
2014-01-31 14:30:00,81.23,81.33,81.17,81.3,30000.0,62.552,62.629,62.5058,62.6059,30000.0
2014-01-31 14:40:00,81.28,81.36,81.26,81.32,14900.0,62.5905,62.6521,62.5751,62.6213,14900.0
2014-01-31 14:50:00,81.32,81.34,81.07,81.15,38500.0,62.6213,62.6367,62.4288,62.4904,38500.0
2014-01-31 15:00:00,81.15,81.15,80.98,81.0,56800.0,62.4904,62.4904,62.3595,62.3749,56800.0
2014-01-31 15:10:00,81.01,81.24,80.99,81.03,53500.0,62.3826,62.5597,62.3672,62.398,53500.0
2014-01-31 15:20:00,81.05,81.11,81.0,81.06,35400.0,62.4134,62.4596,62.3749,62.4211,35400.0
2014-01-31 15:30:00,81.06,81.1,80.91,80.99,71900.0,62.4211,62.4519,62.3056,62.3672,71900.0
2014-01-31 15:40:00,80.98,81.03,80.79,80.9,81500.0,62.3595,62.398,62.2132,62.2979,81500.0
2014-01-31 15:50:00,80.9,80.95,80.75,80.85,213400.0,62.2979,62.3364,62.1824,62.2594,213400.0
2014-02-03 09:30:00,80.74,81.01,80.42,80.6,68200.0,62.1747,62.3826,61.9283,62.0669,68200.0
2014-02-03 09:40:00,80.59,80.73,80.25,80.26,58600.0,62.0592,62.167,61.7974,61.8051,58600.0
2014-02-03 09:50:00,80.25,80.52,80.25,80.5,42700.0,61.7974,62.0053,61.7974,61.9899,42700.0
2014-02-03 10:00:00,80.45,80.63,80.11,80.63,68200.0,61.9514,62.09,61.6895,62.09,68200.0
2014-02-03 10:10:00,80.57,80.6,80.2,80.21,35400.0,62.0438,62.0669,61.7589,61.7666,35400.0
2014-02-03 10:20:00,80.2,80.36,80.2,80.21,50900.0,61.7589,61.8821,61.7589,61.7666,50900.0
2014-02-03 10:30:00,80.21,80.29,80.2,80.24,41100.0,61.7666,61.8282,61.7589,61.7897,41100.0
2014-02-03 10:40:00,80.25,80.25,80.05,80.16,28800.0,61.7974,61.7974,61.6433,61.728,28800.0
2014-02-03 10:50:00,80.14,80.24,80.08,80.12,44700.0,61.7126,61.7897,61.6664,61.6972,44700.0
2014-02-03 11:00:00,80.09,80.12,79.98,80.01,54800.0,61.6741,61.6972,61.5894,61.6125,54800.0
2014-02-03 11:10:00,80.0,80.06,79.8,79.95,23500.0,61.6048,61.651,61.4508,61.5663,23500.0
2014-02-03 11:20:00,79.94,79.98,79.89,79.9,20300.0,61.5586,61.5894,61.5201,61.5278,20300.0
2014-02-03 11:30:00,79.9,80.04,79.88,79.91,41400.0,61.5278,61.6356,61.5124,61.5355,41400.0
2014-02-03 11:40:00,79.92,79.95,79.78,79.83,47300.0,61.5432,61.5663,61.4354,61.4739,47300.0
2014-02-03 11:50:00,79.81,79.87,79.57,79.64,24600.0,61.4585,61.5047,61.2737,61.3276,24600.0
2014-02-03 12:00:00,79.64,79.74,79.55,79.73,22100.0,61.3276,61.4046,61.2583,61.3969,22100.0
2014-02-03 12:10:00,79.74,79.89,79.62,79.7,50600.0,61.4046,61.5201,61.3122,61.3738,50600.0
2014-02-03 12:20:00,79.7,79.81,79.57,79.8,35500.0,61.3738,61.4585,61.2737,61.4508,35500.0
2014-02-03 12:30:00,79.79,79.85,79.62,79.62,25600.0,61.4431,61.4893,61.3122,61.3122,25600.0
2014-02-03 12:40:00,79.62,79.78,79.62,79.64,20600.0,61.3122,61.4354,61.3122,61.3276,20600.0
2014-02-03 12:50:00,79.62,79.73,79.6,79.61,27700.0,61.3122,61.3969,61.2968,61.3045,27700.0
2014-02-03 13:00:00,79.62,79.63,79.53,79.57,40500.0,61.3122,61.3199,61.2429,61.2737,40500.0
2014-02-03 13:10:00,79.56,79.67,79.51,79.51,37800.0,61.266,61.3507,61.2275,61.2275,37800.0
2014-02-03 13:20:00,79.5,79.51,79.22,79.29,52500.0,61.2198,61.2275,61.0042,61.0581,52500.0
2014-02-03 13:30:00,79.27,79.38,79.22,79.25,127500.0,61.0427,61.1274,61.0042,61.0273,127500.0
2014-02-03 13:40:00,79.25,79.34,78.88,78.97,118800.0,61.0273,61.0966,60.7424,60.8117,118800.0
2014-02-03 13:50:00,78.97,79.11,78.88,79.03,42200.0,60.8117,60.9195,60.7424,60.8579,42200.0
2014-02-03 14:00:00,79.04,79.18,78.99,79.11,31700.0,60.8656,60.9734,60.8271,60.9195,31700.0
2014-02-03 14:10:00,79.12,79.19,79.09,79.12,89700.0,60.9272,60.9811,60.9041,60.9272,89700.0
2014-02-03 14:20:00,79.13,79.14,78.99,79.07,39500.0,60.9349,60.9426,60.8271,60.8887,39500.0
2014-02-03 14:30:00,79.08,79.11,78.88,78.95,57400.0,60.8964,60.9195,60.7424,60.7963,57400.0
2014-02-03 14:40:00,78.92,79.01,78.87,78.9,28700.0,60.7732,60.8425,60.7347,60.7578,28700.0
2014-02-03 14:50:00,78.89,78.9,78.7,78.7,55600.0,60.7501,60.7578,60.6038,60.6038,55600.0
2014-02-03 15:00:00,78.7,79.02,78.67,79.02,194100.0,60.6038,60.8502,60.5807,60.8502,194100.0
2014-02-03 15:10:00,79.02,79.02,78.89,78.93,227600.0,60.8502,60.8502,60.7501,60.7809,227600.0
2014-02-03 15:20:00,78.93,78.96,78.82,78.93,70200.0,60.7809,60.804,60.6962,60.7809,70200.0
2014-02-03 15:30:00,78.93,79.03,78.82,78.9,93400.0,60.7809,60.8579,60.6962,60.7578,93400.0
2014-02-03 15:40:00,78.89,78.9,78.73,78.76,104100.0,60.7501,60.7578,60.6269,60.65,104100.0
2014-02-03 15:50:00,78.75,78.99,78.74,78.83,351700.0,60.6423,60.8271,60.6346,60.7039,351700.0
2014-02-04 09:30:00,79.16,79.49,78.53,78.62,103300.0,60.958,61.2121,60.4729,60.5422,103300.0
2014-02-04 09:40:00,78.67,78.73,78.38,78.52,52400.0,60.5807,60.6269,60.3573,60.4652,52400.0
2014-02-04 09:50:00,78.52,79.03,78.5,78.9,53300.0,60.4652,60.8579,60.4497,60.7578,53300.0
2014-02-04 10:00:00,78.97,79.04,78.8,78.88,41900.0,60.8117,60.8656,60.6808,60.7424,41900.0
2014-02-04 10:10:00,78.94,78.97,78.78,78.84,44800.0,60.7886,60.8117,60.6654,60.7116,44800.0
2014-02-04 10:20:00,78.84,78.9,78.64,78.67,64900.0,60.7116,60.7578,60.5576,60.5807,64900.0
2014-02-04 10:30:00,78.71,78.91,78.64,78.72,37300.0,60.6115,60.7655,60.5576,60.6192,37300.0
2014-02-04 10:40:00,78.74,78.89,78.71,78.76,21700.0,60.6346,60.7501,60.6115,60.65,21700.0
2014-02-04 10:50:00,78.77,78.81,78.5,78.7,53200.0,60.6577,60.6885,60.4497,60.6038,53200.0
2014-02-04 11:00:00,78.67,78.98,78.65,78.82,50500.0,60.5807,60.8194,60.5653,60.6962,50500.0
2014-02-04 11:10:00,78.84,78.91,78.68,78.72,71100.0,60.7116,60.7655,60.5884,60.6192,71100.0
2014-02-04 11:20:00,78.71,78.86,78.68,78.82,27400.0,60.6115,60.727,60.5884,60.6962,27400.0
2014-02-04 11:30:00,78.83,78.92,78.77,78.89,32300.0,60.7039,60.7732,60.6577,60.7501,32300.0
2014-02-04 11:40:00,78.89,79.06,78.84,79.06,49900.0,60.7501,60.881,60.7116,60.881,49900.0
2014-02-04 11:50:00,79.03,79.3,78.95,79.29,40400.0,60.8579,61.0658,60.7963,61.0581,40400.0
2014-02-04 12:00:00,79.27,79.34,78.99,78.99,63800.0,61.0427,61.0966,60.8271,60.8271,63800.0
2014-02-04 12:10:00,79.0,79.1,78.98,79.02,43200.0,60.8348,60.9118,60.8194,60.8502,43200.0
2014-02-04 12:20:00,79.0,79.3,79.0,79.15,43900.0,60.8348,61.0658,60.8348,60.9503,43900.0
2014-02-04 12:30:00,79.14,79.23,79.07,79.15,38800.0,60.9426,61.0119,60.8887,60.9503,38800.0
2014-02-04 12:40:00,79.15,79.31,79.15,79.29,22300.0,60.9503,61.0735,60.9503,61.0581,22300.0
2014-02-04 12:50:00,79.29,79.29,79.19,79.19,17600.0,61.0581,61.0581,60.9811,60.9811,17600.0
2014-02-04 13:00:00,79.2,79.3,79.17,79.29,29700.0,60.9888,61.0658,60.9657,61.0581,29700.0
2014-02-04 13:10:00,79.29,79.33,79.12,79.14,32500.0,61.0581,61.0889,60.9272,60.9426,32500.0
2014-02-04 13:20:00,79.13,79.24,79.07,79.24,53400.0,60.9349,61.0196,60.8887,61.0196,53400.0
2014-02-04 13:30:00,79.25,79.33,79.17,79.24,66700.0,61.0273,61.0889,60.9657,61.0196,66700.0
2014-02-04 13:40:00,79.23,79.24,79.13,79.16,19900.0,61.0119,61.0196,60.9349,60.958,19900.0
2014-02-04 13:50:00,79.15,79.16,78.98,79.04,32300.0,60.9503,60.958,60.8194,60.8656,32300.0
2014-02-04 14:00:00,79.04,79.11,78.91,79.1,25200.0,60.8656,60.9195,60.7655,60.9118,25200.0
2014-02-04 14:10:00,79.09,79.26,79.05,79.12,35300.0,60.9041,61.035,60.8733,60.9272,35300.0
2014-02-04 14:20:00,79.13,79.28,79.13,79.21,45000.0,60.9349,61.0504,60.9349,60.9965,45000.0
2014-02-04 14:30:00,79.19,79.24,79.15,79.15,27200.0,60.9811,61.0196,60.9503,60.9503,27200.0
2014-02-04 14:40:00,79.15,79.28,79.15,79.2,37200.0,60.9503,61.0504,60.9503,60.9888,37200.0
2014-02-04 14:50:00,79.2,79.25,79.15,79.22,36400.0,60.9888,61.0273,60.9503,61.0042,36400.0
2014-02-04 15:00:00,79.21,79.34,79.21,79.31,31600.0,60.9965,61.0966,60.9965,61.0735,31600.0
2014-02-04 15:10:00,79.31,79.31,79.17,79.19,49800.0,61.0735,61.0735,60.9657,60.9811,49800.0
2014-02-04 15:20:00,79.2,79.26,78.91,78.97,42200.0,60.9888,61.035,60.7655,60.8117,42200.0
2014-02-04 15:30:00,78.93,79.25,78.91,79.2,70200.0,60.7809,61.0273,60.7655,60.9888,70200.0
2014-02-04 15:40:00,79.2,79.28,79.14,79.19,74800.0,60.9888,61.0504,60.9426,60.9811,74800.0
2014-02-04 15:50:00,79.19,79.25,79.12,79.15,199000.0,60.9811,61.0273,60.9272,60.9503,199000.0
2014-02-05 09:30:00,78.95,79.14,78.8,78.98,45000.0,60.7963,60.9426,60.6808,60.8194,45000.0
2014-02-05 09:40:00,78.94,79.08,78.89,78.98,28800.0,60.7886,60.8964,60.7501,60.8194,28800.0
2014-02-05 09:50:00,78.98,79.21,78.94,79.01,15900.0,60.8194,60.9965,60.7886,60.8425,15900.0
2014-02-05 10:00:00,79.02,79.4,79.02,79.3,29300.0,60.8502,61.1428,60.8502,61.0658,29300.0
2014-02-05 10:10:00,79.28,79.32,79.01,79.01,30600.0,61.0504,61.0812,60.8425,60.8425,30600.0
2014-02-05 10:20:00,79.07,79.08,78.84,78.99,23600.0,60.8887,60.8964,60.7116,60.8271,23600.0
2014-02-05 10:30:00,78.99,79.18,78.94,79.13,22300.0,60.8271,60.9734,60.7886,60.9349,22300.0
2014-02-05 10:40:00,79.12,79.23,79.08,79.17,29900.0,60.9272,61.0119,60.8964,60.9657,29900.0
2014-02-05 10:50:00,79.16,79.3,79.1,79.21,31100.0,60.958,61.0658,60.9118,60.9965,31100.0
2014-02-05 11:00:00,79.2,79.22,79.06,79.06,24600.0,60.9888,61.0042,60.881,60.881,24600.0
2014-02-05 11:10:00,79.08,79.19,79.04,79.1,18800.0,60.8964,60.9811,60.8656,60.9118,18800.0
2014-02-05 11:20:00,79.11,79.21,79.03,79.2,21600.0,60.9195,60.9965,60.8579,60.9888,21600.0
2014-02-05 11:30:00,79.24,79.25,79.15,79.18,23800.0,61.0196,61.0273,60.9503,60.9734,23800.0
2014-02-05 11:40:00,79.17,79.24,79.04,79.2,63000.0,60.9657,61.0196,60.8656,60.9888,63000.0
2014-02-05 11:50:00,79.2,79.45,79.2,79.41,28000.0,60.9888,61.1813,60.9888,61.1505,28000.0
2014-02-05 12:00:00,79.4,79.63,79.4,79.58,29800.0,61.1428,61.3199,61.1428,61.2814,29800.0
2014-02-05 12:10:00,79.58,79.59,79.36,79.43,17900.0,61.2814,61.2891,61.112,61.1659,17900.0
2014-02-05 12:20:00,79.42,79.42,79.36,79.37,14000.0,61.1582,61.1582,61.112,61.1197,14000.0
2014-02-05 12:30:00,79.38,79.42,79.25,79.27,12800.0,61.1274,61.1582,61.0273,61.0427,12800.0
2014-02-05 12:40:00,79.3,79.34,79.27,79.31,7700.0,61.0658,61.0966,61.0427,61.0735,7700.0
2014-02-05 12:50:00,79.31,79.43,79.29,79.39,11500.0,61.0735,61.1659,61.0581,61.1351,11500.0
2014-02-05 13:00:00,79.4,79.56,79.4,79.54,11700.0,61.1428,61.266,61.1428,61.2506,11700.0
2014-02-05 13:10:00,79.56,79.62,79.5,79.54,11900.0,61.266,61.3122,61.2198,61.2506,11900.0
2014-02-05 13:20:00,79.51,79.51,79.33,79.33,11600.0,61.2275,61.2275,61.0889,61.0889,11600.0
2014-02-05 13:30:00,79.37,79.42,79.35,79.42,11200.0,61.1197,61.1582,61.1043,61.1582,11200.0
2014-02-05 13:40:00,79.4,79.45,79.35,79.39,11200.0,61.1428,61.1813,61.1043,61.1351,11200.0
2014-02-05 13:50:00,79.4,79.45,79.4,79.41,11000.0,61.1428,61.1813,61.1428,61.1505,11000.0
2014-02-05 14:00:00,79.36,79.45,79.32,79.32,13300.0,61.112,61.1813,61.0812,61.0812,13300.0
2014-02-05 14:10:00,79.34,79.35,79.2,79.21,13500.0,61.0966,61.1043,60.9888,60.9965,13500.0
2014-02-05 14:20:00,79.2,79.27,79.18,79.27,17400.0,60.9888,61.0427,60.9734,61.0427,17400.0
2014-02-05 14:30:00,79.27,79.33,79.15,79.16,23800.0,61.0427,61.0889,60.9503,60.958,23800.0
2014-02-05 14:40:00,79.15,79.2,79.06,79.07,109500.0,60.9503,60.9888,60.881,60.8887,109500.0
2014-02-05 14:50:00,79.07,79.11,78.9,78.92,21000.0,60.8887,60.9195,60.7578,60.7732,21000.0
2014-02-05 15:00:00,78.93,79.13,78.92,79.13,31100.0,60.7809,60.9349,60.7732,60.9349,31100.0
2014-02-05 15:10:00,79.13,79.15,79.07,79.09,32300.0,60.9349,60.9503,60.8887,60.9041,32300.0
2014-02-05 15:20:00,79.09,79.1,79.03,79.06,43000.0,60.9041,60.9118,60.8579,60.881,43000.0
2014-02-05 15:30:00,79.05,79.11,79.03,79.08,45500.0,60.8733,60.9195,60.8579,60.8964,45500.0
2014-02-05 15:40:00,79.09,79.12,79.03,79.08,111500.0,60.9041,60.9272,60.8579,60.8964,111500.0
2014-02-05 15:50:00,79.08,79.09,78.98,79.01,155500.0,60.8964,60.9041,60.8194,60.8425,155500.0
2014-02-06 09:30:00,79.22,79.31,78.87,78.99,50600.0,61.0042,61.0735,60.7347,60.8271,50600.0
2014-02-06 09:40:00,79.01,79.06,78.83,78.83,35200.0,60.8425,60.881,60.7039,60.7039,35200.0
2014-02-06 09:50:00,78.89,79.37,78.84,79.37,37900.0,60.7501,61.1197,60.7116,61.1197,37900.0
2014-02-06 10:00:00,79.37,79.53,79.31,79.47,28100.0,61.1197,61.2429,61.0735,61.1967,28100.0
2014-02-06 10:10:00,79.46,79.5,79.33,79.43,20900.0,61.189,61.2198,61.0889,61.1659,20900.0
2014-02-06 10:20:00,79.42,79.44,79.28,79.39,22500.0,61.1582,61.1736,61.0504,61.1351,22500.0
2014-02-06 10:30:00,79.38,79.42,79.31,79.33,11500.0,61.1274,61.1582,61.0735,61.0889,11500.0
2014-02-06 10:40:00,79.33,79.37,79.25,79.3,47000.0,61.0889,61.1197,61.0273,61.0658,47000.0
2014-02-06 10:50:00,79.28,79.33,79.2,79.24,24800.0,61.0504,61.0889,60.9888,61.0196,24800.0
2014-02-06 11:00:00,79.24,79.38,79.2,79.35,24900.0,61.0196,61.1274,60.9888,61.1043,24900.0
2014-02-06 11:10:00,79.35,79.35,79.06,79.08,42800.0,61.1043,61.1043,60.881,60.8964,42800.0
2014-02-06 11:20:00,79.08,79.11,78.86,78.88,57800.0,60.8964,60.9195,60.727,60.7424,57800.0
2014-02-06 11:30:00,78.89,79.08,78.88,78.95,65100.0,60.7501,60.8964,60.7424,60.7963,65100.0
2014-02-06 11:40:00,78.94,79.16,78.94,79.16,42900.0,60.7886,60.958,60.7886,60.958,42900.0
2014-02-06 11:50:00,79.16,79.2,79.06,79.1,27200.0,60.958,60.9888,60.881,60.9118,27200.0
2014-02-06 12:00:00,79.09,79.2,79.09,79.17,20100.0,60.9041,60.9888,60.9041,60.9657,20100.0
2014-02-06 12:10:00,79.18,79.2,79.15,79.16,21300.0,60.9734,60.9888,60.9503,60.958,21300.0
2014-02-06 12:20:00,79.16,79.16,79.02,79.1,23200.0,60.958,60.958,60.8502,60.9118,23200.0
2014-02-06 12:30:00,79.09,79.24,79.01,79.23,32100.0,60.9041,61.0196,60.8425,61.0119,32100.0
2014-02-06 12:40:00,79.23,79.24,79.09,79.13,18700.0,61.0119,61.0196,60.9041,60.9349,18700.0
2014-02-06 12:50:00,79.12,79.2,79.08,79.1,15100.0,60.9272,60.9888,60.8964,60.9118,15100.0
2014-02-06 13:00:00,79.11,79.15,79.1,79.13,19600.0,60.9195,60.9503,60.9118,60.9349,19600.0
2014-02-06 13:10:00,79.13,79.16,79.07,79.11,21400.0,60.9349,60.958,60.8887,60.9195,21400.0
2014-02-06 13:20:00,79.11,79.15,79.07,79.1,38400.0,60.9195,60.9503,60.8887,60.9118,38400.0
2014-02-06 13:30:00,79.11,79.16,79.08,79.1,23500.0,60.9195,60.958,60.8964,60.9118,23500.0
2014-02-06 13:40:00,79.09,79.14,79.09,79.13,14300.0,60.9041,60.9426,60.9041,60.9349,14300.0
2014-02-06 13:50:00,79.13,79.15,79.07,79.14,130600.0,60.9349,60.9503,60.8887,60.9426,130600.0
2014-02-06 14:00:00,79.14,79.21,79.08,79.18,99600.0,60.9426,60.9965,60.8964,60.9734,99600.0
2014-02-06 14:10:00,79.18,79.55,79.15,79.53,87500.0,60.9734,61.2583,60.9503,61.2429,87500.0
2014-02-06 14:20:00,79.53,79.68,79.53,79.66,32500.0,61.2429,61.3584,61.2429,61.343,32500.0
2014-02-06 14:30:00,79.66,79.68,79.51,79.6,44000.0,61.343,61.3584,61.2275,61.2968,44000.0
2014-02-06 14:40:00,79.6,79.6,79.43,79.48,29400.0,61.2968,61.2968,61.1659,61.2044,29400.0
2014-02-06 14:50:00,79.48,79.51,79.39,79.51,23600.0,61.2044,61.2275,61.1351,61.2275,23600.0
2014-02-06 15:00:00,79.51,79.64,79.48,79.6,44700.0,61.2275,61.3276,61.2044,61.2968,44700.0
2014-02-06 15:10:00,79.6,79.7,79.54,79.7,39700.0,61.2968,61.3738,61.2506,61.3738,39700.0
2014-02-06 15:20:00,79.7,79.73,79.64,79.68,49700.0,61.3738,61.3969,61.3276,61.3584,49700.0
2014-02-06 15:30:00,79.69,79.75,79.66,79.73,31800.0,61.3661,61.4123,61.343,61.3969,31800.0
2014-02-06 15:40:00,79.74,79.79,79.59,79.62,67900.0,61.4046,61.4431,61.2891,61.3122,67900.0
2014-02-06 15:50:00,79.62,79.79,79.59,79.76,137300.0,61.3122,61.4431,61.2891,61.42,137300.0
2014-02-07 09:30:00,80.14,80.32,79.9,80.27,79000.0,61.7126,61.8513,61.5278,61.8128,79000.0
2014-02-07 09:40:00,80.25,80.52,80.06,80.16,54200.0,61.7974,62.0053,61.651,61.728,54200.0
2014-02-07 09:50:00,80.13,80.2,79.78,79.79,38200.0,61.7049,61.7589,61.4354,61.4431,38200.0
2014-02-07 10:00:00,79.83,80.07,79.82,79.9,41800.0,61.4739,61.6587,61.4662,61.5278,41800.0
2014-02-07 10:10:00,79.9,79.9,79.39,79.45,43600.0,61.5278,61.5278,61.1351,61.1813,43600.0
2014-02-07 10:20:00,79.44,79.67,79.44,79.48,78800.0,61.1736,61.3507,61.1736,61.2044,78800.0
2014-02-07 10:30:00,79.49,79.66,79.46,79.65,32800.0,61.2121,61.343,61.189,61.3353,32800.0
2014-02-07 10:40:00,79.66,79.68,79.49,79.54,63400.0,61.343,61.3584,61.2121,61.2506,63400.0
2014-02-07 10:50:00,79.55,79.94,79.54,79.86,63800.0,61.2583,61.5586,61.2506,61.497,63800.0
2014-02-07 11:00:00,79.86,79.88,79.73,79.83,36500.0,61.497,61.5124,61.3969,61.4739,36500.0
2014-02-07 11:10:00,79.83,79.96,79.81,79.87,28400.0,61.4739,61.574,61.4585,61.5047,28400.0
2014-02-07 11:20:00,79.87,80.07,79.87,80.07,30900.0,61.5047,61.6587,61.5047,61.6587,30900.0
2014-02-07 11:30:00,80.07,80.12,80.01,80.06,40200.0,61.6587,61.6972,61.6125,61.651,40200.0
2014-02-07 11:40:00,80.06,80.33,80.06,80.33,31400.0,61.651,61.859,61.651,61.859,31400.0
2014-02-07 11:50:00,80.31,80.38,80.27,80.3,27200.0,61.8436,61.8975,61.8128,61.8359,27200.0
2014-02-07 12:00:00,80.31,80.34,80.19,80.3,42100.0,61.8436,61.8667,61.7512,61.8359,42100.0
2014-02-07 12:10:00,80.3,80.41,80.29,80.37,46800.0,61.8359,61.9206,61.8282,61.8898,46800.0
2014-02-07 12:20:00,80.37,80.45,80.35,80.39,32300.0,61.8898,61.9514,61.8744,61.9052,32300.0
2014-02-07 12:30:00,80.4,80.45,80.34,80.37,39700.0,61.9129,61.9514,61.8667,61.8898,39700.0
2014-02-07 12:40:00,80.37,80.53,80.29,80.42,35900.0,61.8898,62.013,61.8282,61.9283,35900.0
2014-02-07 12:50:00,80.42,80.63,80.4,80.61,31600.0,61.9283,62.09,61.9129,62.0746,31600.0
2014-02-07 13:00:00,80.62,80.65,80.52,80.57,37200.0,62.0823,62.1054,62.0053,62.0438,37200.0
2014-02-07 13:10:00,80.54,80.62,80.5,80.54,46800.0,62.0207,62.0823,61.9899,62.0207,46800.0
2014-02-07 13:20:00,80.54,80.55,80.46,80.46,24500.0,62.0207,62.0284,61.9591,61.9591,24500.0
2014-02-07 13:30:00,80.44,80.49,80.4,80.47,23600.0,61.9437,61.9822,61.9129,61.9668,23600.0
2014-02-07 13:40:00,80.46,80.63,80.46,80.59,37700.0,61.9591,62.09,61.9591,62.0592,37700.0
2014-02-07 13:50:00,80.59,80.67,80.53,80.65,40000.0,62.0592,62.1208,62.013,62.1054,40000.0
2014-02-07 14:00:00,80.65,80.7,80.5,80.58,30400.0,62.1054,62.1439,61.9899,62.0515,30400.0
2014-02-07 14:10:00,80.57,80.58,80.47,80.49,24800.0,62.0438,62.0515,61.9668,61.9822,24800.0
2014-02-07 14:20:00,80.5,80.54,80.48,80.49,21600.0,61.9899,62.0207,61.9745,61.9822,21600.0
2014-02-07 14:30:00,80.51,80.55,80.45,80.46,16800.0,61.9976,62.0284,61.9514,61.9591,16800.0
2014-02-07 14:40:00,80.46,80.6,80.45,80.6,26600.0,61.9591,62.0669,61.9514,62.0669,26600.0
2014-02-07 14:50:00,80.6,80.6,80.51,80.56,26200.0,62.0669,62.0669,61.9976,62.0361,26200.0
2014-02-07 15:00:00,80.56,80.62,80.56,80.6,37400.0,62.0361,62.0823,62.0361,62.0669,37400.0
2014-02-07 15:10:00,80.61,80.62,80.48,80.52,71300.0,62.0746,62.0823,61.9745,62.0053,71300.0
2014-02-07 15:20:00,80.51,80.59,80.48,80.53,51400.0,61.9976,62.0592,61.9745,62.013,51400.0
2014-02-07 15:30:00,80.55,80.58,80.37,80.47,107300.0,62.0284,62.0515,61.8898,61.9668,107300.0
2014-02-07 15:40:00,80.48,80.58,80.44,80.44,103800.0,61.9745,62.0515,61.9437,61.9437,103800.0
2014-02-07 15:50:00,80.45,80.49,80.34,80.38,197900.0,61.9514,61.9822,61.8667,61.8975,197900.0
2014-02-10 09:30:00,80.48,80.7,80.4,80.6,67500.0,61.9745,62.1439,61.9129,62.0669,67500.0
2014-02-10 09:40:00,80.58,80.98,80.58,80.89,43900.0,62.0515,62.3595,62.0515,62.2902,43900.0
2014-02-10 09:50:00,80.89,81.08,80.62,81.08,105100.0,62.2902,62.4365,62.0823,62.4365,105100.0
2014-02-10 10:00:00,81.09,81.17,81.0,81.03,43800.0,62.4442,62.5058,62.3749,62.398,43800.0
2014-02-10 10:10:00,81.02,81.04,80.88,80.9,43500.0,62.3903,62.4057,62.2825,62.2979,43500.0
2014-02-10 10:20:00,80.9,80.97,80.84,80.84,70100.0,62.2979,62.3518,62.2517,62.2517,70100.0
2014-02-10 10:30:00,80.86,81.02,80.79,80.99,51500.0,62.2671,62.3903,62.2132,62.3672,51500.0
2014-02-10 10:40:00,81.0,81.0,80.83,80.86,69900.0,62.3749,62.3749,62.244,62.2671,69900.0
2014-02-10 10:50:00,80.87,81.09,80.87,81.08,114700.0,62.2748,62.4442,62.2748,62.4365,114700.0
2014-02-10 11:00:00,81.07,81.07,80.88,80.97,79800.0,62.4288,62.4288,62.2825,62.3518,79800.0
2014-02-10 11:10:00,80.97,80.98,80.74,80.78,86300.0,62.3518,62.3595,62.1747,62.2055,86300.0
2014-02-10 11:20:00,80.78,80.89,80.76,80.88,24200.0,62.2055,62.2902,62.1901,62.2825,24200.0
2014-02-10 11:30:00,80.88,80.92,80.85,80.85,16800.0,62.2825,62.3133,62.2594,62.2594,16800.0
2014-02-10 11:40:00,80.85,81.01,80.82,81.01,24600.0,62.2594,62.3826,62.2363,62.3826,24600.0
2014-02-10 11:50:00,81.01,81.11,80.98,80.98,25100.0,62.3826,62.4596,62.3595,62.3595,25100.0
2014-02-10 12:00:00,81.0,81.0,80.93,80.96,22900.0,62.3749,62.3749,62.321,62.3441,22900.0
2014-02-10 12:10:00,80.95,81.02,80.93,81.01,24700.0,62.3364,62.3903,62.321,62.3826,24700.0
2014-02-10 12:20:00,81.01,81.02,80.96,80.96,29300.0,62.3826,62.3903,62.3441,62.3441,29300.0
2014-02-10 12:30:00,80.96,80.97,80.9,80.94,21900.0,62.3441,62.3518,62.2979,62.3287,21900.0
2014-02-10 12:40:00,80.95,80.98,80.85,80.98,20800.0,62.3364,62.3595,62.2594,62.3595,20800.0
2014-02-10 12:50:00,80.98,81.0,80.91,80.95,21000.0,62.3595,62.3749,62.3056,62.3364,21000.0
2014-02-10 13:00:00,80.96,81.01,80.95,80.97,19400.0,62.3441,62.3826,62.3364,62.3518,19400.0
2014-02-10 13:10:00,80.96,80.99,80.79,80.81,30300.0,62.3441,62.3672,62.2132,62.2286,30300.0
2014-02-10 13:20:00,80.8,80.91,80.79,80.85,20800.0,62.2209,62.3056,62.2132,62.2594,20800.0
2014-02-10 13:30:00,80.84,80.95,80.81,80.95,21900.0,62.2517,62.3364,62.2286,62.3364,21900.0
2014-02-10 13:40:00,80.96,80.99,80.93,80.98,21400.0,62.3441,62.3672,62.321,62.3595,21400.0
2014-02-10 13:50:00,80.98,81.0,80.89,81.0,36400.0,62.3595,62.3749,62.2902,62.3749,36400.0
2014-02-10 14:00:00,80.99,81.09,80.95,81.08,82800.0,62.3672,62.4442,62.3364,62.4365,82800.0
2014-02-10 14:10:00,81.08,81.18,81.08,81.17,57300.0,62.4365,62.5135,62.4365,62.5058,57300.0
2014-02-10 14:20:00,81.16,81.24,81.14,81.2,27500.0,62.4981,62.5597,62.4827,62.5289,27500.0
2014-02-10 14:30:00,81.2,81.35,81.2,81.34,26100.0,62.5289,62.6444,62.5289,62.6367,26100.0
2014-02-10 14:40:00,81.35,81.45,81.35,81.45,31700.0,62.6444,62.7214,62.6444,62.7214,31700.0
2014-02-10 14:50:00,81.46,81.59,81.43,81.44,57000.0,62.7291,62.8292,62.706,62.7137,57000.0
2014-02-10 15:00:00,81.44,81.46,81.34,81.38,29500.0,62.7137,62.7291,62.6367,62.6675,29500.0
2014-02-10 15:10:00,81.37,81.49,81.35,81.48,34600.0,62.6598,62.7522,62.6444,62.7445,34600.0
2014-02-10 15:20:00,81.49,81.5,81.39,81.39,34000.0,62.7522,62.7599,62.6752,62.6752,34000.0
2014-02-10 15:30:00,81.38,81.54,81.38,81.49,50100.0,62.6675,62.7907,62.6675,62.7522,50100.0
2014-02-10 15:40:00,81.5,81.55,81.36,81.45,70000.0,62.7599,62.7984,62.6521,62.7214,70000.0
2014-02-10 15:50:00,81.46,81.53,81.45,81.51,124300.0,62.7291,62.783,62.7214,62.7676,124300.0
2014-02-11 09:30:00,81.55,81.58,81.09,81.13,40800.0,62.7984,62.8215,62.4442,62.475,40800.0
2014-02-11 09:40:00,81.17,81.28,81.07,81.24,37200.0,62.5058,62.5905,62.4288,62.5597,37200.0
2014-02-11 09:50:00,81.17,81.23,81.01,81.06,22700.0,62.5058,62.552,62.3826,62.4211,22700.0
2014-02-11 10:00:00,81.06,81.18,80.98,81.15,33800.0,62.4211,62.5135,62.3595,62.4904,33800.0
2014-02-11 10:10:00,81.15,81.21,81.11,81.15,25200.0,62.4904,62.5366,62.4596,62.4904,25200.0
2014-02-11 10:20:00,81.14,81.55,81.14,81.44,27500.0,62.4827,62.7984,62.4827,62.7137,27500.0
2014-02-11 10:30:00,81.39,81.56,81.39,81.54,21300.0,62.6752,62.8061,62.6752,62.7907,21300.0
2014-02-11 10:40:00,81.55,81.6,81.32,81.32,25600.0,62.7984,62.8369,62.6213,62.6213,25600.0
2014-02-11 10:50:00,81.33,81.44,81.3,81.33,38500.0,62.629,62.7137,62.6059,62.629,38500.0
2014-02-11 11:00:00,81.33,81.49,81.33,81.41,26300.0,62.629,62.7522,62.629,62.6906,26300.0
2014-02-11 11:10:00,81.43,81.76,81.43,81.75,27400.0,62.706,62.9601,62.706,62.9524,27400.0
2014-02-11 11:20:00,81.75,81.87,81.71,81.85,26200.0,62.9524,63.0449,62.9216,63.0295,26200.0
2014-02-11 11:30:00,81.84,81.85,81.71,81.82,24000.0,63.0218,63.0295,62.9216,63.0064,24000.0
2014-02-11 11:40:00,81.82,81.92,81.8,81.91,29200.0,63.0064,63.0834,62.9909,63.0757,29200.0
2014-02-11 11:50:00,81.91,82.0,81.9,81.98,15000.0,63.0757,63.145,63.068,63.1296,15000.0
2014-02-11 12:00:00,81.96,82.0,81.85,81.85,10900.0,63.1142,63.145,63.0295,63.0295,10900.0
2014-02-11 12:10:00,81.82,81.91,81.76,81.91,17800.0,63.0064,63.0757,62.9601,63.0757,17800.0
2014-02-11 12:20:00,81.9,82.0,81.87,81.95,10900.0,63.068,63.145,63.0449,63.1065,10900.0
2014-02-11 12:30:00,81.95,81.96,81.79,81.79,47600.0,63.1065,63.1142,62.9832,62.9832,47600.0
2014-02-11 12:40:00,81.77,81.79,81.72,81.78,12400.0,62.9678,62.9832,62.9293,62.9755,12400.0
2014-02-11 12:50:00,81.77,81.79,81.65,81.67,19000.0,62.9678,62.9832,62.8754,62.8908,19000.0
2014-02-11 13:00:00,81.65,81.78,81.65,81.78,16200.0,62.8754,62.9755,62.8754,62.9755,16200.0
2014-02-11 13:10:00,81.78,81.85,81.75,81.84,16700.0,62.9755,63.0295,62.9524,63.0218,16700.0
2014-02-11 13:20:00,81.84,81.9,81.83,81.89,12400.0,63.0218,63.068,63.0141,63.0603,12400.0
2014-02-11 13:30:00,81.88,81.9,81.86,81.89,9800.0,63.0526,63.068,63.0372,63.0603,9800.0
2014-02-11 13:40:00,81.89,81.9,81.87,81.88,9000.0,63.0603,63.068,63.0449,63.0526,9000.0
2014-02-11 13:50:00,81.88,81.88,81.74,81.74,8400.0,63.0526,63.0526,62.9447,62.9447,8400.0
2014-02-11 14:00:00,81.74,81.87,81.72,81.87,14900.0,62.9447,63.0449,62.9293,63.0449,14900.0
2014-02-11 14:10:00,81.88,81.9,81.81,81.88,17400.0,63.0526,63.068,62.9986,63.0526,17400.0
2014-02-11 14:20:00,81.88,81.93,81.85,81.9,24900.0,63.0526,63.0911,63.0295,63.068,24900.0
2014-02-11 14:30:00,81.91,81.94,81.87,81.89,17600.0,63.0757,63.0988,63.0449,63.0603,17600.0
2014-02-11 14:40:00,81.89,81.99,81.89,81.92,33200.0,63.0603,63.1373,63.0603,63.0834,33200.0
2014-02-11 14:50:00,81.9,81.93,81.85,81.9,27100.0,63.068,63.0911,63.0295,63.068,27100.0
2014-02-11 15:00:00,81.91,81.99,81.91,81.94,28100.0,63.0757,63.1373,63.0757,63.0988,28100.0
2014-02-11 15:10:00,81.94,81.98,81.93,81.98,24700.0,63.0988,63.1296,63.0911,63.1296,24700.0
2014-02-11 15:20:00,81.98,81.99,81.9,81.9,26400.0,63.1296,63.1373,63.068,63.068,26400.0
2014-02-11 15:30:00,81.9,81.95,81.87,81.87,36200.0,63.068,63.1065,63.0449,63.0449,36200.0
2014-02-11 15:40:00,81.88,81.95,81.82,81.83,55500.0,63.0526,63.1065,63.0064,63.0141,55500.0
2014-02-11 15:50:00,81.84,81.91,81.77,81.88,116800.0,63.0218,63.0757,62.9678,63.0526,116800.0
2014-02-12 09:30:00,81.82,81.93,81.67,81.67,58700.0,63.0064,63.0911,62.8908,62.8908,58700.0
2014-02-12 09:40:00,81.67,81.79,81.64,81.7,30400.0,62.8908,62.9832,62.8677,62.9139,30400.0
2014-02-12 09:50:00,81.67,81.74,81.6,81.7,38900.0,62.8908,62.9447,62.8369,62.9139,38900.0
2014-02-12 10:00:00,81.69,81.69,81.41,81.44,22700.0,62.9062,62.9062,62.6906,62.7137,22700.0
2014-02-12 10:10:00,81.41,81.42,81.18,81.18,12100.0,62.6906,62.6983,62.5135,62.5135,12100.0
2014-02-12 10:20:00,81.15,81.33,81.03,81.21,37600.0,62.4904,62.629,62.398,62.5366,37600.0
2014-02-12 10:30:00,81.2,81.47,81.2,81.47,27100.0,62.5289,62.7368,62.5289,62.7368,27100.0
2014-02-12 10:40:00,81.48,81.48,81.16,81.28,26700.0,62.7445,62.7445,62.4981,62.5905,26700.0
2014-02-12 10:50:00,81.29,81.5,81.28,81.48,12700.0,62.5982,62.7599,62.5905,62.7445,12700.0
2014-02-12 11:00:00,81.47,81.64,81.46,81.62,20300.0,62.7368,62.8677,62.7291,62.8523,20300.0
2014-02-12 11:10:00,81.61,81.63,81.5,81.51,13800.0,62.8446,62.86,62.7599,62.7676,13800.0
2014-02-12 11:20:00,81.49,81.54,81.39,81.39,17500.0,62.7522,62.7907,62.6752,62.6752,17500.0
2014-02-12 11:30:00,81.41,81.45,81.37,81.4,12700.0,62.6906,62.7214,62.6598,62.6829,12700.0
2014-02-12 11:40:00,81.41,81.42,81.26,81.26,15600.0,62.6906,62.6983,62.5751,62.5751,15600.0
2014-02-12 11:50:00,81.24,81.3,81.18,81.18,18200.0,62.5597,62.6059,62.5135,62.5135,18200.0
2014-02-12 12:00:00,81.18,81.42,81.18,81.41,17500.0,62.5135,62.6983,62.5135,62.6906,17500.0
2014-02-12 12:10:00,81.4,81.45,81.39,81.45,10100.0,62.6829,62.7214,62.6752,62.7214,10100.0
2014-02-12 12:20:00,81.47,81.5,81.42,81.45,11100.0,62.7368,62.7599,62.6983,62.7214,11100.0
2014-02-12 12:30:00,81.44,81.47,81.36,81.45,13900.0,62.7137,62.7368,62.6521,62.7214,13900.0
2014-02-12 12:40:00,81.46,81.52,81.44,81.44,12100.0,62.7291,62.7753,62.7137,62.7137,12100.0
2014-02-12 12:50:00,81.44,81.52,81.4,81.5,14800.0,62.7137,62.7753,62.6829,62.7599,14800.0
2014-02-12 13:00:00,81.51,81.54,81.5,81.52,7800.0,62.7676,62.7907,62.7599,62.7753,7800.0
2014-02-12 13:10:00,81.51,81.59,81.49,81.59,11700.0,62.7676,62.8292,62.7522,62.8292,11700.0
2014-02-12 13:20:00,81.59,81.66,81.55,81.63,9100.0,62.8292,62.8831,62.7984,62.86,9100.0
2014-02-12 13:30:00,81.61,81.69,81.61,81.61,14400.0,62.8446,62.9062,62.8446,62.8446,14400.0
2014-02-12 13:40:00,81.59,81.67,81.59,81.64,10800.0,62.8292,62.8908,62.8292,62.8677,10800.0
2014-02-12 13:50:00,81.63,81.65,81.62,81.62,7000.0,62.86,62.8754,62.8523,62.8523,7000.0
2014-02-12 14:00:00,81.62,81.69,81.61,81.63,13500.0,62.8523,62.9062,62.8446,62.86,13500.0
2014-02-12 14:10:00,81.62,81.62,81.49,81.53,11000.0,62.8523,62.8523,62.7522,62.783,11000.0
2014-02-12 14:20:00,81.53,81.53,81.46,81.48,10500.0,62.783,62.783,62.7291,62.7445,10500.0
2014-02-12 14:30:00,81.47,81.47,81.38,81.45,31000.0,62.7368,62.7368,62.6675,62.7214,31000.0
2014-02-12 14:40:00,81.45,81.46,81.41,81.45,15600.0,62.7214,62.7291,62.6906,62.7214,15600.0
2014-02-12 14:50:00,81.45,81.5,81.43,81.5,15400.0,62.7214,62.7599,62.706,62.7599,15400.0
2014-02-12 15:00:00,81.51,81.59,81.49,81.57,32300.0,62.7676,62.8292,62.7522,62.8138,32300.0
2014-02-12 15:10:00,81.57,81.68,81.54,81.66,25400.0,62.8138,62.8985,62.7907,62.8831,25400.0
2014-02-12 15:20:00,81.66,81.67,81.61,81.62,36200.0,62.8831,62.8908,62.8446,62.8523,36200.0
2014-02-12 15:30:00,81.62,81.68,81.57,81.6,31500.0,62.8523,62.8985,62.8138,62.8369,31500.0
2014-02-12 15:40:00,81.59,81.76,81.59,81.69,57900.0,62.8292,62.9601,62.8292,62.9062,57900.0
2014-02-12 15:50:00,81.69,81.8,81.64,81.79,112400.0,62.9062,62.9909,62.8677,62.9832,112400.0
2014-02-13 09:30:00,81.31,81.95,81.16,81.9,60000.0,62.6136,63.1065,62.4981,63.068,60000.0
2014-02-13 09:40:00,81.82,82.05,81.7,82.04,45100.0,63.0064,63.1835,62.9139,63.1758,45100.0
2014-02-13 09:50:00,82.04,82.35,82.04,82.27,39400.0,63.1758,63.4145,63.1758,63.3529,39400.0
2014-02-13 10:00:00,82.28,82.41,82.15,82.41,40800.0,63.3606,63.4607,63.2605,63.4607,40800.0
2014-02-13 10:10:00,82.39,82.83,82.39,82.81,70100.0,63.4453,63.7841,63.4453,63.7687,70100.0
2014-02-13 10:20:00,82.82,82.86,82.72,82.76,77000.0,63.7764,63.8072,63.6994,63.7302,77000.0
2014-02-13 10:30:00,82.77,82.78,82.61,82.68,32900.0,63.7379,63.7456,63.6147,63.6686,32900.0
2014-02-13 10:40:00,82.66,82.71,82.65,82.7,24000.0,63.6532,63.6917,63.6455,63.684,24000.0
2014-02-13 10:50:00,82.69,82.91,82.67,82.86,41400.0,63.6763,63.8457,63.6609,63.8072,41400.0
2014-02-13 11:00:00,82.84,82.84,82.54,82.65,21300.0,63.7918,63.7918,63.5608,63.6455,21300.0
2014-02-13 11:10:00,82.64,82.75,82.6,82.72,14800.0,63.6378,63.7225,63.607,63.6994,14800.0
2014-02-13 11:20:00,82.74,82.79,82.73,82.76,17800.0,63.7148,63.7533,63.7071,63.7302,17800.0
2014-02-13 11:30:00,82.75,82.75,82.5,82.5,18300.0,63.7225,63.7225,63.53,63.53,18300.0
2014-02-13 11:40:00,82.5,82.59,82.48,82.56,15100.0,63.53,63.5993,63.5146,63.5762,15100.0
2014-02-13 11:50:00,82.58,82.58,82.47,82.48,7400.0,63.5916,63.5916,63.5069,63.5146,7400.0
2014-02-13 12:00:00,82.48,82.48,82.37,82.39,13300.0,63.5146,63.5146,63.4299,63.4453,13300.0
2014-02-13 12:10:00,82.39,82.45,82.35,82.38,9500.0,63.4453,63.4915,63.4145,63.4376,9500.0
2014-02-13 12:20:00,82.39,82.4,82.32,82.4,9700.0,63.4453,63.453,63.3914,63.453,9700.0
2014-02-13 12:30:00,82.42,82.43,82.39,82.39,7900.0,63.4684,63.4761,63.4453,63.4453,7900.0
2014-02-13 12:40:00,82.4,82.4,82.32,82.34,12100.0,63.453,63.453,63.3914,63.4068,12100.0
2014-02-13 12:50:00,82.38,82.49,82.37,82.48,11000.0,63.4376,63.5223,63.4299,63.5146,11000.0
2014-02-13 13:00:00,82.48,82.57,82.45,82.55,13400.0,63.5146,63.5839,63.4915,63.5685,13400.0
2014-02-13 13:10:00,82.54,82.66,82.51,82.66,16800.0,63.5608,63.6532,63.5377,63.6532,16800.0
2014-02-13 13:20:00,82.67,82.68,82.62,82.67,12000.0,63.6609,63.6686,63.6224,63.6609,12000.0
2014-02-13 13:30:00,82.66,82.7,82.61,82.68,24400.0,63.6532,63.684,63.6147,63.6686,24400.0
2014-02-13 13:40:00,82.68,82.73,82.67,82.71,34600.0,63.6686,63.7071,63.6609,63.6917,34600.0
2014-02-13 13:50:00,82.71,82.72,82.69,82.7,14200.0,63.6917,63.6994,63.6763,63.684,14200.0
2014-02-13 14:00:00,82.71,82.78,82.7,82.77,17900.0,63.6917,63.7456,63.684,63.7379,17900.0
2014-02-13 14:10:00,82.77,82.78,82.59,82.6,40400.0,63.7379,63.7456,63.5993,63.607,40400.0
2014-02-13 14:20:00,82.61,82.61,82.55,82.55,17700.0,63.6147,63.6147,63.5685,63.5685,17700.0
2014-02-13 14:30:00,82.55,82.62,82.55,82.61,15300.0,63.5685,63.6224,63.5685,63.6147,15300.0
2014-02-13 14:40:00,82.62,82.8,82.62,82.79,24800.0,63.6224,63.761,63.6224,63.7533,24800.0
2014-02-13 14:50:00,82.8,82.81,82.68,82.73,31100.0,63.761,63.7687,63.6686,63.7071,31100.0
2014-02-13 15:00:00,82.72,82.77,82.65,82.71,40900.0,63.6994,63.7379,63.6455,63.6917,40900.0
2014-02-13 15:10:00,82.72,82.72,82.61,82.63,33900.0,63.6994,63.6994,63.6147,63.6301,33900.0
2014-02-13 15:20:00,82.63,82.64,82.55,82.56,30200.0,63.6301,63.6378,63.5685,63.5762,30200.0
2014-02-13 15:30:00,82.58,82.67,82.58,82.65,26600.0,63.5916,63.6609,63.5916,63.6455,26600.0
2014-02-13 15:40:00,82.65,82.69,82.57,82.61,69400.0,63.6455,63.6763,63.5839,63.6147,69400.0
2014-02-13 15:50:00,82.62,82.65,82.41,82.45,200400.0,63.6224,63.6455,63.4607,63.4915,200400.0
2014-02-14 09:30:00,82.57,83.26,82.52,83.1,54500.0,63.5839,64.1152,63.5454,63.992,54500.0
2014-02-14 09:40:00,83.01,83.08,82.59,82.9,16300.0,63.9227,63.9766,63.5993,63.838,16300.0
2014-02-14 09:50:00,82.85,83.29,82.53,82.83,65900.0,63.7995,64.1383,63.5531,63.7841,65900.0
2014-02-14 10:00:00,82.82,82.85,82.62,82.7,36300.0,63.7764,63.7995,63.6224,63.684,36300.0
2014-02-14 10:10:00,82.72,82.93,82.72,82.84,29000.0,63.6994,63.8611,63.6994,63.7918,29000.0
2014-02-14 10:20:00,82.79,82.89,82.77,82.86,30800.0,63.7533,63.8303,63.7379,63.8072,30800.0
2014-02-14 10:30:00,82.85,83.0,82.79,82.88,47800.0,63.7995,63.915,63.7533,63.8226,47800.0
2014-02-14 10:40:00,82.86,82.97,82.86,82.95,11000.0,63.8072,63.8919,63.8072,63.8765,11000.0
2014-02-14 10:50:00,82.92,83.0,82.79,82.79,10900.0,63.8534,63.915,63.7533,63.7533,10900.0
2014-02-14 11:00:00,82.77,82.93,82.77,82.86,12800.0,63.7379,63.8611,63.7379,63.8072,12800.0
2014-02-14 11:10:00,82.89,82.98,82.82,82.84,12900.0,63.8303,63.8996,63.7764,63.7918,12900.0
2014-02-14 11:20:00,82.84,82.91,82.8,82.86,20700.0,63.7918,63.8457,63.761,63.8072,20700.0
2014-02-14 11:30:00,82.86,82.94,82.86,82.94,8500.0,63.8072,63.8688,63.8072,63.8688,8500.0
2014-02-14 11:40:00,82.93,82.95,82.84,82.85,6300.0,63.8611,63.8765,63.7918,63.7995,6300.0
2014-02-14 11:50:00,82.84,82.91,82.79,82.84,12200.0,63.7918,63.8457,63.7533,63.7918,12200.0
2014-02-14 12:00:00,82.84,82.84,82.7,82.71,11200.0,63.7918,63.7918,63.684,63.6917,11200.0
2014-02-14 12:10:00,82.71,82.73,82.67,82.72,9000.0,63.6917,63.7071,63.6609,63.6994,9000.0
2014-02-14 12:20:00,82.73,82.82,82.73,82.79,9500.0,63.7071,63.7764,63.7071,63.7533,9500.0
2014-02-14 12:30:00,82.78,82.78,82.69,82.69,9900.0,63.7456,63.7456,63.6763,63.6763,9900.0
2014-02-14 12:40:00,82.69,82.8,82.69,82.79,3400.0,63.6763,63.761,63.6763,63.7533,3400.0
2014-02-14 12:50:00,82.8,82.82,82.75,82.79,7700.0,63.761,63.7764,63.7225,63.7533,7700.0
2014-02-14 13:00:00,82.82,82.82,82.75,82.81,8600.0,63.7764,63.7764,63.7225,63.7687,8600.0
2014-02-14 13:10:00,82.82,82.89,82.82,82.86,9200.0,63.7764,63.8303,63.7764,63.8072,9200.0
2014-02-14 13:20:00,82.84,82.93,82.83,82.89,11400.0,63.7918,63.8611,63.7841,63.8303,11400.0
2014-02-14 13:30:00,82.89,82.95,82.88,82.93,28200.0,63.8303,63.8765,63.8226,63.8611,28200.0
2014-02-14 13:40:00,82.94,83.0,82.94,82.98,17100.0,63.8688,63.915,63.8688,63.8996,17100.0
2014-02-14 13:50:00,83.01,83.17,83.01,83.16,24000.0,63.9227,64.0459,63.9227,64.0382,24000.0
2014-02-14 14:00:00,83.13,83.15,83.07,83.08,9000.0,64.0151,64.0305,63.9689,63.9766,9000.0
2014-02-14 14:10:00,83.07,83.12,83.03,83.1,35900.0,63.9689,64.0074,63.9381,63.992,35900.0
2014-02-14 14:20:00,83.11,83.21,83.11,83.19,16900.0,63.9997,64.0767,63.9997,64.0613,16900.0
2014-02-14 14:30:00,83.18,83.27,83.14,83.27,27800.0,64.0536,64.1229,64.0228,64.1229,27800.0
2014-02-14 14:40:00,83.26,83.31,83.19,83.27,21600.0,64.1152,64.1537,64.0613,64.1229,21600.0
2014-02-14 14:50:00,83.28,83.32,83.25,83.27,14600.0,64.1306,64.1614,64.1075,64.1229,14600.0
2014-02-14 15:00:00,83.26,83.35,83.23,83.28,15700.0,64.1152,64.1845,64.0921,64.1306,15700.0
2014-02-14 15:10:00,83.27,83.3,83.09,83.09,30900.0,64.1229,64.146,63.9843,63.9843,30900.0
2014-02-14 15:20:00,83.08,83.18,83.06,83.18,21500.0,63.9766,64.0536,63.9612,64.0536,21500.0
2014-02-14 15:30:00,83.19,83.23,83.16,83.21,19100.0,64.0613,64.0921,64.0382,64.0767,19100.0
2014-02-14 15:40:00,83.2,83.2,83.08,83.1,33600.0,64.069,64.069,63.9766,63.992,33600.0
2014-02-14 15:50:00,83.1,83.17,83.06,83.17,89100.0,63.992,64.0459,63.9612,64.0459,89100.0
2014-02-18 09:30:00,83.3,83.4,82.77,82.97,76600.0,64.146,64.223,63.7379,63.8919,76600.0
2014-02-18 09:40:00,82.94,83.15,82.62,83.04,70000.0,63.8688,64.0305,63.6224,63.9458,70000.0
2014-02-18 09:50:00,83.04,83.17,82.86,82.99,54400.0,63.9458,64.0459,63.8072,63.9073,54400.0
2014-02-18 10:00:00,83.02,83.3,82.95,83.11,150600.0,63.9304,64.146,63.8765,63.9997,150600.0
2014-02-18 10:10:00,83.11,83.12,82.95,83.1,48900.0,63.9997,64.0074,63.8765,63.992,48900.0
2014-02-18 10:20:00,83.09,83.22,83.05,83.13,38300.0,63.9843,64.0844,63.9535,64.0151,38300.0
2014-02-18 10:30:00,83.15,83.24,83.11,83.19,46600.0,64.0305,64.0998,63.9997,64.0613,46600.0
2014-02-18 10:40:00,83.2,83.28,83.02,83.12,44400.0,64.069,64.1306,63.9304,64.0074,44400.0
2014-02-18 10:50:00,83.15,83.16,83.03,83.13,29500.0,64.0305,64.0382,63.9381,64.0151,29500.0
2014-02-18 11:00:00,83.11,83.15,83.07,83.12,27700.0,63.9997,64.0305,63.9689,64.0074,27700.0
2014-02-18 11:10:00,83.13,83.19,83.06,83.17,55100.0,64.0151,64.0613,63.9612,64.0459,55100.0
2014-02-18 11:20:00,83.17,83.17,83.03,83.06,22000.0,64.0459,64.0459,63.9381,63.9612,22000.0
2014-02-18 11:30:00,83.06,83.16,83.06,83.11,15400.0,63.9612,64.0382,63.9612,63.9997,15400.0
2014-02-18 11:40:00,83.11,83.29,83.11,83.19,15600.0,63.9997,64.1383,63.9997,64.0613,15600.0
2014-02-18 11:50:00,83.18,83.19,83.02,83.03,13800.0,64.0536,64.0613,63.9304,63.9381,13800.0
2014-02-18 12:00:00,83.05,83.13,82.99,83.07,16600.0,63.9535,64.0151,63.9073,63.9689,16600.0
2014-02-18 12:10:00,83.06,83.11,83.03,83.04,16800.0,63.9612,63.9997,63.9381,63.9458,16800.0
2014-02-18 12:20:00,83.04,83.2,83.04,83.16,13000.0,63.9458,64.069,63.9458,64.0382,13000.0
2014-02-18 12:30:00,83.16,83.17,83.12,83.13,12700.0,64.0382,64.0459,64.0074,64.0151,12700.0
2014-02-18 12:40:00,83.14,83.14,83.09,83.11,16200.0,64.0228,64.0228,63.9843,63.9997,16200.0
2014-02-18 12:50:00,83.11,83.14,83.0,83.12,30700.0,63.9997,64.0228,63.915,64.0074,30700.0
2014-02-18 13:00:00,83.13,83.14,83.08,83.12,16200.0,64.0151,64.0228,63.9766,64.0074,16200.0
2014-02-18 13:10:00,83.11,83.29,83.06,83.29,47900.0,63.9997,64.1383,63.9612,64.1383,47900.0
2014-02-18 13:20:00,83.29,83.48,83.29,83.44,50900.0,64.1383,64.2847,64.1383,64.2538,50900.0
2014-02-18 13:30:00,83.45,83.46,83.36,83.36,14900.0,64.2615,64.2692,64.1922,64.1922,14900.0
2014-02-18 13:40:00,83.37,83.39,83.28,83.28,13300.0,64.1999,64.2153,64.1306,64.1306,13300.0
2014-02-18 13:50:00,83.28,83.3,83.24,83.26,9400.0,64.1306,64.146,64.0998,64.1152,9400.0
2014-02-18 14:00:00,83.26,83.26,83.17,83.17,9200.0,64.1152,64.1152,64.0459,64.0459,9200.0
2014-02-18 14:10:00,83.18,83.29,83.17,83.25,14700.0,64.0536,64.1383,64.0459,64.1075,14700.0
2014-02-18 14:20:00,83.24,83.25,83.15,83.15,13400.0,64.0998,64.1075,64.0305,64.0305,13400.0
2014-02-18 14:30:00,83.14,83.17,83.11,83.14,9000.0,64.0228,64.0459,63.9997,64.0228,9000.0
2014-02-18 14:40:00,83.15,83.27,83.15,83.26,10100.0,64.0305,64.1229,64.0305,64.1152,10100.0
2014-02-18 14:50:00,83.26,83.27,83.22,83.23,21400.0,64.1152,64.1229,64.0844,64.0921,21400.0
2014-02-18 15:00:00,83.22,83.22,83.17,83.22,22600.0,64.0844,64.0844,64.0459,64.0844,22600.0
2014-02-18 15:10:00,83.21,83.26,83.21,83.23,11600.0,64.0767,64.1152,64.0767,64.0921,11600.0
2014-02-18 15:20:00,83.23,83.43,83.22,83.43,27400.0,64.0921,64.2461,64.0844,64.2461,27400.0
2014-02-18 15:30:00,83.43,83.52,83.4,83.52,37100.0,64.2461,64.3155,64.223,64.3155,37100.0
2014-02-18 15:40:00,83.53,83.54,83.45,83.46,51200.0,64.3232,64.3309,64.2615,64.2692,51200.0
2014-02-18 15:50:00,83.45,83.56,83.38,83.53,153100.0,64.2615,64.3463,64.2076,64.3232,153100.0
2014-02-19 09:30:00,83.32,83.8,83.32,83.59,59900.0,64.1614,64.5311,64.1614,64.3694,59900.0
2014-02-19 09:40:00,83.57,83.74,83.5,83.68,31800.0,64.354,64.4849,64.3001,64.4387,31800.0
2014-02-19 09:50:00,83.65,83.75,83.59,83.67,15800.0,64.4156,64.4926,64.3694,64.431,15800.0
2014-02-19 10:00:00,83.66,83.93,83.64,83.93,33100.0,64.4233,64.6312,64.4079,64.6312,33100.0
2014-02-19 10:10:00,83.91,84.27,83.9,84.25,41000.0,64.6158,64.893,64.6081,64.8776,41000.0
2014-02-19 10:20:00,84.23,84.35,84.2,84.32,17500.0,64.8622,64.9546,64.8391,64.9315,17500.0
2014-02-19 10:30:00,84.33,84.33,84.17,84.22,23100.0,64.9392,64.9392,64.816,64.8545,23100.0
2014-02-19 10:40:00,84.23,84.31,84.14,84.15,64600.0,64.8622,64.9238,64.7929,64.8006,64600.0
2014-02-19 10:50:00,84.17,84.18,84.01,84.04,52200.0,64.816,64.8237,64.6928,64.7159,52200.0
2014-02-19 11:00:00,84.05,84.11,84.0,84.06,138500.0,64.7236,64.7698,64.6851,64.7313,138500.0
2014-02-19 11:10:00,84.06,84.11,84.01,84.09,19200.0,64.7313,64.7698,64.6928,64.7544,19200.0
2014-02-19 11:20:00,84.08,84.25,84.08,84.11,16200.0,64.7467,64.8776,64.7467,64.7698,16200.0
2014-02-19 11:30:00,84.08,84.13,84.05,84.13,15800.0,64.7467,64.7852,64.7236,64.7852,15800.0
2014-02-19 11:40:00,84.11,84.21,84.11,84.16,17600.0,64.7698,64.8468,64.7698,64.8083,17600.0
2014-02-19 11:50:00,84.17,84.27,83.99,83.99,25100.0,64.816,64.893,64.6774,64.6774,25100.0
2014-02-19 12:00:00,83.99,84.06,83.96,84.0,43300.0,64.6774,64.7313,64.6543,64.6851,43300.0
2014-02-19 12:10:00,84.0,84.04,83.92,83.94,39400.0,64.6851,64.7159,64.6235,64.6389,39400.0
2014-02-19 12:20:00,83.94,83.95,83.77,83.83,32700.0,64.6389,64.6466,64.508,64.5542,32700.0
2014-02-19 12:30:00,83.84,83.99,83.81,83.99,32500.0,64.5619,64.6774,64.5388,64.6774,32500.0
2014-02-19 12:40:00,83.98,83.98,83.9,83.92,13000.0,64.6697,64.6697,64.6081,64.6235,13000.0
2014-02-19 12:50:00,83.92,84.02,83.89,84.0,31400.0,64.6235,64.7005,64.6004,64.6851,31400.0
2014-02-19 13:00:00,84.0,84.05,83.99,84.03,22200.0,64.6851,64.7236,64.6774,64.7082,22200.0
2014-02-19 13:10:00,84.05,84.12,84.02,84.11,10900.0,64.7236,64.7775,64.7005,64.7698,10900.0
2014-02-19 13:20:00,84.1,84.19,84.09,84.14,33000.0,64.7621,64.8314,64.7544,64.7929,33000.0
2014-02-19 13:30:00,84.14,84.18,84.1,84.1,30900.0,64.7929,64.8237,64.7621,64.7621,30900.0
2014-02-19 13:40:00,84.07,84.14,84.05,84.14,12400.0,64.739,64.7929,64.7236,64.7929,12400.0
2014-02-19 13:50:00,84.14,84.23,84.12,84.18,31600.0,64.7929,64.8622,64.7775,64.8237,31600.0
2014-02-19 14:00:00,84.15,84.23,84.0,84.1,32400.0,64.8006,64.8622,64.6851,64.7621,32400.0
2014-02-19 14:10:00,84.1,84.1,83.89,83.98,25900.0,64.7621,64.7621,64.6004,64.6697,25900.0
2014-02-19 14:20:00,83.98,84.09,83.89,84.09,28600.0,64.6697,64.7544,64.6004,64.7544,28600.0
2014-02-19 14:30:00,84.11,84.15,84.01,84.15,19800.0,64.7698,64.8006,64.6928,64.8006,19800.0
2014-02-19 14:40:00,84.12,84.15,84.01,84.05,19900.0,64.7775,64.8006,64.6928,64.7236,19900.0
2014-02-19 14:50:00,84.06,84.13,84.01,84.11,41700.0,64.7313,64.7852,64.6928,64.7698,41700.0
2014-02-19 15:00:00,84.11,84.14,84.08,84.09,22500.0,64.7698,64.7929,64.7467,64.7544,22500.0
2014-02-19 15:10:00,84.08,84.08,83.86,83.87,53600.0,64.7467,64.7467,64.5773,64.585,53600.0
2014-02-19 15:20:00,83.86,83.88,83.69,83.7,47300.0,64.5773,64.5927,64.4464,64.4541,47300.0
2014-02-19 15:30:00,83.7,83.84,83.66,83.83,66300.0,64.4541,64.5619,64.4233,64.5542,66300.0
2014-02-19 15:40:00,83.82,83.83,83.6,83.65,50400.0,64.5465,64.5542,64.3771,64.4156,50400.0
2014-02-19 15:50:00,83.65,83.85,83.58,83.75,165000.0,64.4156,64.5696,64.3617,64.4926,165000.0
2014-02-20 09:30:00,83.63,83.84,83.53,83.63,87400.0,64.4002,64.5619,64.3232,64.4002,87400.0
2014-02-20 09:40:00,83.62,83.64,83.23,83.28,24400.0,64.3925,64.4079,64.0921,64.1306,24400.0
2014-02-20 09:50:00,83.23,83.45,83.12,83.36,63100.0,64.0921,64.2615,64.0074,64.1922,63100.0
2014-02-20 10:00:00,83.28,83.45,83.17,83.32,59500.0,64.1306,64.2615,64.0459,64.1614,59500.0
2014-02-20 10:10:00,83.32,83.75,83.32,83.63,98700.0,64.1614,64.4926,64.1614,64.4002,98700.0
2014-02-20 10:20:00,83.67,83.81,83.56,83.75,55200.0,64.431,64.5388,64.3463,64.4926,55200.0
2014-02-20 10:30:00,83.77,83.96,83.74,83.88,35300.0,64.508,64.6543,64.4849,64.5927,35300.0
2014-02-20 10:40:00,83.86,83.92,83.81,83.81,19900.0,64.5773,64.6235,64.5388,64.5388,19900.0
2014-02-20 10:50:00,83.79,83.99,83.75,83.84,22300.0,64.5234,64.6774,64.4926,64.5619,22300.0
2014-02-20 11:00:00,83.86,84.08,83.85,84.07,19800.0,64.5773,64.7467,64.5696,64.739,19800.0
2014-02-20 11:10:00,84.08,84.12,84.0,84.0,34900.0,64.7467,64.7775,64.6851,64.6851,34900.0
2014-02-20 11:20:00,84.0,84.03,83.91,84.03,18300.0,64.6851,64.7082,64.6158,64.7082,18300.0
2014-02-20 11:30:00,84.05,84.1,83.93,84.06,19500.0,64.7236,64.7621,64.6312,64.7313,19500.0
2014-02-20 11:40:00,84.05,84.1,84.0,84.0,65300.0,64.7236,64.7621,64.6851,64.6851,65300.0
2014-02-20 11:50:00,84.01,84.11,84.0,84.04,17600.0,64.6928,64.7698,64.6851,64.7159,17600.0
2014-02-20 12:00:00,84.03,84.11,83.98,84.02,18200.0,64.7082,64.7698,64.6697,64.7005,18200.0
2014-02-20 12:10:00,84.0,84.29,84.0,84.27,19300.0,64.6851,64.9084,64.6851,64.893,19300.0
2014-02-20 12:20:00,84.27,84.45,84.24,84.4,30600.0,64.893,65.0316,64.8699,64.9931,30600.0
2014-02-20 12:30:00,84.42,84.5,84.41,84.45,44700.0,65.0085,65.0701,65.0008,65.0316,44700.0
2014-02-20 12:40:00,84.45,84.5,84.41,84.44,29300.0,65.0316,65.0701,65.0008,65.0239,29300.0
2014-02-20 12:50:00,84.43,84.48,84.3,84.3,22100.0,65.0162,65.0547,64.9161,64.9161,22100.0
2014-02-20 13:00:00,84.29,84.33,84.2,84.33,18500.0,64.9084,64.9392,64.8391,64.9392,18500.0
2014-02-20 13:10:00,84.35,84.43,84.29,84.35,20000.0,64.9546,65.0162,64.9084,64.9546,20000.0
2014-02-20 13:20:00,84.35,84.4,84.27,84.27,15500.0,64.9546,64.9931,64.893,64.893,15500.0
2014-02-20 13:30:00,84.28,84.4,84.28,84.37,13300.0,64.9007,64.9931,64.9007,64.97,13300.0
2014-02-20 13:40:00,84.37,84.37,84.25,84.25,28000.0,64.97,64.97,64.8776,64.8776,28000.0
2014-02-20 13:50:00,84.26,84.34,84.23,84.24,14400.0,64.8853,64.9469,64.8622,64.8699,14400.0
2014-02-20 14:00:00,84.23,84.25,84.14,84.16,40200.0,64.8622,64.8776,64.7929,64.8083,40200.0
2014-02-20 14:10:00,84.16,84.26,84.11,84.2,58900.0,64.8083,64.8853,64.7698,64.8391,58900.0
2014-02-20 14:20:00,84.19,84.21,84.07,84.12,23400.0,64.8314,64.8468,64.739,64.7775,23400.0
2014-02-20 14:30:00,84.13,84.17,84.05,84.1,17200.0,64.7852,64.816,64.7236,64.7621,17200.0
2014-02-20 14:40:00,84.1,84.19,84.1,84.19,24200.0,64.7621,64.8314,64.7621,64.8314,24200.0
2014-02-20 14:50:00,84.21,84.3,84.14,84.3,27400.0,64.8468,64.9161,64.7929,64.9161,27400.0
2014-02-20 15:00:00,84.31,84.34,84.29,84.3,25300.0,64.9238,64.9469,64.9084,64.9161,25300.0
2014-02-20 15:10:00,84.3,84.34,84.25,84.32,25800.0,64.9161,64.9469,64.8776,64.9315,25800.0
2014-02-20 15:20:00,84.31,84.35,84.17,84.27,34500.0,64.9238,64.9546,64.816,64.893,34500.0
2014-02-20 15:30:00,84.27,84.34,84.27,84.32,22400.0,64.893,64.9469,64.893,64.9315,22400.0
2014-02-20 15:40:00,84.33,84.56,84.33,84.54,71700.0,64.9392,65.1163,64.9392,65.1009,71700.0
2014-02-20 15:50:00,84.56,84.58,84.5,84.51,213300.0,65.1163,65.1317,65.0701,65.0778,213300.0
2014-02-21 09:30:00,84.51,84.68,84.22,84.52,164800.0,65.0778,65.2087,64.8545,65.0855,164800.0
2014-02-21 09:40:00,84.58,84.87,84.48,84.83,44600.0,65.1317,65.355,65.0547,65.3242,44600.0
2014-02-21 09:50:00,84.87,84.9,84.57,84.57,32900.0,65.355,65.3781,65.124,65.124,32900.0
2014-02-21 10:00:00,84.55,84.81,84.55,84.73,40800.0,65.1086,65.3088,65.1086,65.2472,40800.0
2014-02-21 10:10:00,84.73,84.81,84.67,84.74,49700.0,65.2472,65.3088,65.201,65.2549,49700.0
2014-02-21 10:20:00,84.71,84.76,84.59,84.68,72700.0,65.2318,65.2703,65.1394,65.2087,72700.0
2014-02-21 10:30:00,84.69,84.75,84.58,84.61,71200.0,65.2164,65.2626,65.1317,65.1548,71200.0
2014-02-21 10:40:00,84.6,84.64,84.56,84.59,39600.0,65.1471,65.1779,65.1163,65.1394,39600.0
2014-02-21 10:50:00,84.6,84.6,84.39,84.42,35600.0,65.1471,65.1471,64.9854,65.0085,35600.0
2014-02-21 11:00:00,84.41,84.54,84.38,84.4,23300.0,65.0008,65.1009,64.9777,64.9931,23300.0
2014-02-21 11:10:00,84.43,84.47,84.37,84.4,19300.0,65.0162,65.047,64.97,64.9931,19300.0
2014-02-21 11:20:00,84.4,84.53,84.37,84.48,28500.0,64.9931,65.0932,64.97,65.0547,28500.0
2014-02-21 11:30:00,84.49,84.56,84.43,84.47,15400.0,65.0624,65.1163,65.0162,65.047,15400.0
2014-02-21 11:40:00,84.47,84.53,84.41,84.48,23600.0,65.047,65.0932,65.0008,65.0547,23600.0
2014-02-21 11:50:00,84.48,84.56,84.45,84.46,24300.0,65.0547,65.1163,65.0316,65.0393,24300.0
2014-02-21 12:00:00,84.49,84.54,84.44,84.5,25600.0,65.0624,65.1009,65.0239,65.0701,25600.0
2014-02-21 12:10:00,84.51,84.51,84.34,84.45,15100.0,65.0778,65.0778,64.9469,65.0316,15100.0
2014-02-21 12:20:00,84.45,84.49,84.42,84.43,18400.0,65.0316,65.0624,65.0085,65.0162,18400.0
2014-02-21 12:30:00,84.42,84.5,84.39,84.5,34300.0,65.0085,65.0701,64.9854,65.0701,34300.0
2014-02-21 12:40:00,84.5,84.58,84.46,84.58,42400.0,65.0701,65.1317,65.0393,65.1317,42400.0
2014-02-21 12:50:00,84.56,84.59,84.49,84.54,11000.0,65.1163,65.1394,65.0624,65.1009,11000.0
2014-02-21 13:00:00,84.53,84.53,84.47,84.51,34100.0,65.0932,65.0932,65.047,65.0778,34100.0
2014-02-21 13:10:00,84.51,84.57,84.49,84.53,8400.0,65.0778,65.124,65.0624,65.0932,8400.0
2014-02-21 13:20:00,84.54,84.57,84.48,84.51,14500.0,65.1009,65.124,65.0547,65.0778,14500.0
2014-02-21 13:30:00,84.53,84.54,84.46,84.48,34000.0,65.0932,65.1009,65.0393,65.0547,34000.0
2014-02-21 13:40:00,84.49,84.53,84.41,84.45,14100.0,65.0624,65.0932,65.0008,65.0316,14100.0
2014-02-21 13:50:00,84.47,84.47,84.4,84.4,12000.0,65.047,65.047,64.9931,64.9931,12000.0
2014-02-21 14:00:00,84.41,84.45,84.39,84.41,16500.0,65.0008,65.0316,64.9854,65.0008,16500.0
2014-02-21 14:10:00,84.42,84.49,84.37,84.45,28700.0,65.0085,65.0624,64.97,65.0316,28700.0
2014-02-21 14:20:00,84.46,84.57,84.44,84.49,37800.0,65.0393,65.124,65.0239,65.0624,37800.0
2014-02-21 14:30:00,84.49,84.49,84.28,84.28,21400.0,65.0624,65.0624,64.9007,64.9007,21400.0
2014-02-21 14:40:00,84.3,84.35,84.28,84.3,13100.0,64.9161,64.9546,64.9007,64.9161,13100.0
2014-02-21 14:50:00,84.3,84.33,84.19,84.19,14200.0,64.9161,64.9392,64.8314,64.8314,14200.0
2014-02-21 15:00:00,84.18,84.2,84.04,84.05,43300.0,64.8237,64.8391,64.7159,64.7236,43300.0
2014-02-21 15:10:00,84.05,84.05,83.97,83.99,82500.0,64.7236,64.7236,64.662,64.6774,82500.0
2014-02-21 15:20:00,83.99,84.01,83.97,83.99,161300.0,64.6774,64.6928,64.662,64.6774,161300.0
2014-02-21 15:30:00,84.01,84.07,83.99,84.03,171200.0,64.6928,64.739,64.6774,64.7082,171200.0
2014-02-21 15:40:00,84.02,84.08,83.98,84.04,164000.0,64.7005,64.7467,64.6697,64.7159,164000.0
2014-02-21 15:50:00,84.04,84.1,83.93,84.05,329200.0,64.7159,64.7621,64.6312,64.7236,329200.0
2014-02-24 09:30:00,84.21,84.41,83.95,84.4,41100.0,64.8468,65.0008,64.6466,64.9931,41100.0
2014-02-24 09:40:00,84.34,84.44,84.2,84.34,17700.0,64.9469,65.0239,64.8391,64.9469,17700.0
2014-02-24 09:50:00,84.45,84.5,84.22,84.32,37300.0,65.0316,65.0701,64.8545,64.9315,37300.0
2014-02-24 10:00:00,84.33,84.37,84.27,84.3,20400.0,64.9392,64.97,64.893,64.9161,20400.0
2014-02-24 10:10:00,84.29,84.3,84.09,84.16,121500.0,64.9084,64.9161,64.7544,64.8083,121500.0
2014-02-24 10:20:00,84.16,84.28,84.08,84.12,25200.0,64.8083,64.9007,64.7467,64.7775,25200.0
2014-02-24 10:30:00,84.15,84.28,84.09,84.23,33000.0,64.8006,64.9007,64.7544,64.8622,33000.0
2014-02-24 10:40:00,84.24,84.28,84.18,84.25,30300.0,64.8699,64.9007,64.8237,64.8776,30300.0
2014-02-24 10:50:00,84.26,84.26,84.16,84.21,21900.0,64.8853,64.8853,64.8083,64.8468,21900.0
2014-02-24 11:00:00,84.19,84.21,84.09,84.21,22600.0,64.8314,64.8468,64.7544,64.8468,22600.0
2014-02-24 11:10:00,84.2,84.34,84.2,84.25,34700.0,64.8391,64.9469,64.8391,64.8776,34700.0
2014-02-24 11:20:00,84.25,84.37,84.22,84.37,85300.0,64.8776,64.97,64.8545,64.97,85300.0
2014-02-24 11:30:00,84.37,84.52,84.33,84.43,61200.0,64.97,65.0855,64.9392,65.0162,61200.0
2014-02-24 11:40:00,84.44,84.44,84.31,84.31,31800.0,65.0239,65.0239,64.9238,64.9238,31800.0
2014-02-24 11:50:00,84.32,84.4,84.3,84.35,22000.0,64.9315,64.9931,64.9161,64.9546,22000.0
2014-02-24 12:00:00,84.33,84.42,84.33,84.42,19100.0,64.9392,65.0085,64.9392,65.0085,19100.0
2014-02-24 12:10:00,84.43,84.45,84.36,84.4,26900.0,65.0162,65.0316,64.9623,64.9931,26900.0
2014-02-24 12:20:00,84.4,84.52,84.38,84.45,25200.0,64.9931,65.0855,64.9777,65.0316,25200.0
2014-02-24 12:30:00,84.44,84.45,84.31,84.32,43700.0,65.0239,65.0316,64.9238,64.9315,43700.0
2014-02-24 12:40:00,84.31,84.31,84.23,84.25,27600.0,64.9238,64.9238,64.8622,64.8776,27600.0
2014-02-24 12:50:00,84.23,84.26,84.22,84.25,25600.0,64.8622,64.8853,64.8545,64.8776,25600.0
2014-02-24 13:00:00,84.25,84.26,84.21,84.24,37600.0,64.8776,64.8853,64.8468,64.8699,37600.0
2014-02-24 13:10:00,84.23,84.23,84.14,84.2,54500.0,64.8622,64.8622,64.7929,64.8391,54500.0
2014-02-24 13:20:00,84.2,84.26,84.18,84.26,23800.0,64.8391,64.8853,64.8237,64.8853,23800.0
2014-02-24 13:30:00,84.26,84.27,84.15,84.19,34300.0,64.8853,64.893,64.8006,64.8314,34300.0
2014-02-24 13:40:00,84.18,84.18,83.86,83.91,91600.0,64.8237,64.8237,64.5773,64.6158,91600.0
2014-02-24 13:50:00,83.91,83.93,83.75,83.8,55500.0,64.6158,64.6312,64.4926,64.5311,55500.0
2014-02-24 14:00:00,83.81,83.85,83.67,83.72,84800.0,64.5388,64.5696,64.431,64.4695,84800.0
2014-02-24 14:10:00,83.74,83.74,83.55,83.6,72600.0,64.4849,64.4849,64.3386,64.3771,72600.0
2014-02-24 14:20:00,83.61,83.65,83.56,83.61,56500.0,64.3848,64.4156,64.3463,64.3848,56500.0
2014-02-24 14:30:00,83.6,83.63,83.52,83.6,94000.0,64.3771,64.4002,64.3155,64.3771,94000.0
2014-02-24 14:40:00,83.59,83.62,83.54,83.58,58400.0,64.3694,64.3925,64.3309,64.3617,58400.0
2014-02-24 14:50:00,83.58,83.6,83.56,83.59,47800.0,64.3617,64.3771,64.3463,64.3694,47800.0
2014-02-24 15:00:00,83.59,83.6,83.56,83.59,48400.0,64.3694,64.3771,64.3463,64.3694,48400.0
2014-02-24 15:10:00,83.59,83.66,83.57,83.6,60400.0,64.3694,64.4233,64.354,64.3771,60400.0
2014-02-24 15:20:00,83.61,83.63,83.44,83.44,59900.0,64.3848,64.4002,64.2538,64.2538,59900.0
2014-02-24 15:30:00,83.45,83.46,83.3,83.41,113000.0,64.2615,64.2692,64.146,64.2307,113000.0
2014-02-24 15:40:00,83.41,83.41,83.12,83.16,236700.0,64.2307,64.2307,64.0074,64.0382,236700.0
2014-02-24 15:50:00,83.17,83.23,82.92,82.99,327100.0,64.0459,64.0921,63.8534,63.9073,327100.0
2014-02-25 09:30:00,83.7,83.7,80.9,80.91,188900.0,64.4541,64.4541,62.2979,62.3056,188900.0
2014-02-25 09:40:00,81.03,82.03,80.67,81.69,349000.0,62.398,63.1681,62.1208,62.9062,349000.0
2014-02-25 09:50:00,81.76,81.76,81.01,81.64,232400.0,62.9601,62.9601,62.3826,62.8677,232400.0
2014-02-25 10:00:00,81.67,82.02,81.63,81.98,169900.0,62.8908,63.1604,62.86,63.1296,169900.0
2014-02-25 10:10:00,82.0,82.0,81.56,81.68,189700.0,63.145,63.145,62.8061,62.8985,189700.0
2014-02-25 10:20:00,81.62,81.66,81.39,81.45,201000.0,62.8523,62.8831,62.6752,62.7214,201000.0
2014-02-25 10:30:00,81.42,81.67,81.41,81.67,70400.0,62.6983,62.8908,62.6906,62.8908,70400.0
2014-02-25 10:40:00,81.64,81.65,81.26,81.46,109100.0,62.8677,62.8754,62.5751,62.7291,109100.0
2014-02-25 10:50:00,81.44,81.5,81.29,81.38,134700.0,62.7137,62.7599,62.5982,62.6675,134700.0
2014-02-25 11:00:00,81.4,81.42,81.16,81.2,140700.0,62.6829,62.6983,62.4981,62.5289,140700.0
2014-02-25 11:10:00,81.21,81.27,80.95,80.95,133400.0,62.5366,62.5828,62.3364,62.3364,133400.0
2014-02-25 11:20:00,81.0,81.46,80.87,81.31,156200.0,62.3749,62.7291,62.2748,62.6136,156200.0
2014-02-25 11:30:00,81.35,81.4,81.06,81.06,56500.0,62.6444,62.6829,62.4211,62.4211,56500.0
2014-02-25 11:40:00,81.06,81.4,80.84,81.39,83600.0,62.4211,62.6829,62.2517,62.6752,83600.0
2014-02-25 11:50:00,81.41,81.41,81.02,81.17,101000.0,62.6906,62.6906,62.3903,62.5058,101000.0
2014-02-25 12:00:00,81.2,81.2,80.91,80.99,79000.0,62.5289,62.5289,62.3056,62.3672,79000.0
2014-02-25 12:10:00,80.99,81.07,80.87,80.89,38300.0,62.3672,62.4288,62.2748,62.2902,38300.0
2014-02-25 12:20:00,80.86,81.0,80.78,80.98,45700.0,62.2671,62.3749,62.2055,62.3595,45700.0
2014-02-25 12:30:00,80.98,81.01,80.83,80.93,60700.0,62.3595,62.3826,62.244,62.321,60700.0
2014-02-25 12:40:00,80.92,81.05,80.7,81.02,76000.0,62.3133,62.4134,62.1439,62.3903,76000.0
2014-02-25 12:50:00,81.0,81.25,81.0,81.08,52000.0,62.3749,62.5674,62.3749,62.4365,52000.0
2014-02-25 13:00:00,81.08,81.16,80.93,81.06,49700.0,62.4365,62.4981,62.321,62.4211,49700.0
2014-02-25 13:10:00,81.06,81.11,80.96,81.1,173600.0,62.4211,62.4596,62.3441,62.4519,173600.0
2014-02-25 13:20:00,81.09,81.22,81.04,81.1,51900.0,62.4442,62.5443,62.4057,62.4519,51900.0
2014-02-25 13:30:00,81.13,81.13,80.98,80.98,56700.0,62.475,62.475,62.3595,62.3595,56700.0
2014-02-25 13:40:00,80.97,81.23,80.96,81.08,47700.0,62.3518,62.552,62.3441,62.4365,47700.0
2014-02-25 13:50:00,81.09,81.18,81.09,81.12,33800.0,62.4442,62.5135,62.4442,62.4673,33800.0
2014-02-25 14:00:00,81.12,81.2,81.09,81.11,63600.0,62.4673,62.5289,62.4442,62.4596,63600.0
2014-02-25 14:10:00,81.1,81.21,81.08,81.16,50300.0,62.4519,62.5366,62.4365,62.4981,50300.0
2014-02-25 14:20:00,81.16,81.22,81.1,81.21,60900.0,62.4981,62.5443,62.4519,62.5366,60900.0
2014-02-25 14:30:00,81.2,81.23,81.12,81.12,53300.0,62.5289,62.552,62.4673,62.4673,53300.0
2014-02-25 14:40:00,81.11,81.23,81.05,81.1,101800.0,62.4596,62.552,62.4134,62.4519,101800.0
2014-02-25 14:50:00,81.1,81.12,80.84,80.85,62400.0,62.4519,62.4673,62.2517,62.2594,62400.0
2014-02-25 15:00:00,80.84,80.86,80.6,80.64,130700.0,62.2517,62.2671,62.0669,62.0977,130700.0
2014-02-25 15:10:00,80.63,80.64,80.14,80.21,167700.0,62.09,62.0977,61.7126,61.7666,167700.0
2014-02-25 15:20:00,80.2,80.23,79.87,79.96,221100.0,61.7589,61.782,61.5047,61.574,221100.0
2014-02-25 15:30:00,79.95,80.01,79.76,79.9,238900.0,61.5663,61.6125,61.42,61.5278,238900.0
2014-02-25 15:40:00,79.9,80.05,79.79,80.0,337300.0,61.5278,61.6433,61.4431,61.6048,337300.0
2014-02-25 15:50:00,80.01,80.2,79.9,80.14,414100.0,61.6125,61.7589,61.5278,61.7126,414100.0
2014-02-26 09:30:00,80.56,80.71,80.08,80.59,148400.0,62.0361,62.1516,61.6664,62.0592,148400.0
2014-02-26 09:40:00,80.59,81.1,80.45,81.03,281100.0,62.0592,62.4519,61.9514,62.398,281100.0
2014-02-26 09:50:00,80.98,81.04,80.8,80.9,99600.0,62.3595,62.4057,62.2209,62.2979,99600.0
2014-02-26 10:00:00,80.92,81.21,80.86,81.13,127000.0,62.3133,62.5366,62.2671,62.475,127000.0
2014-02-26 10:10:00,81.12,81.14,80.92,80.99,66400.0,62.4673,62.4827,62.3133,62.3672,66400.0
2014-02-26 10:20:00,81.0,81.31,81.0,81.16,99800.0,62.3749,62.6136,62.3749,62.4981,99800.0
2014-02-26 10:30:00,81.19,81.33,81.16,81.24,131400.0,62.5212,62.629,62.4981,62.5597,131400.0
2014-02-26 10:40:00,81.29,81.31,81.06,81.09,40800.0,62.5982,62.6136,62.4211,62.4442,40800.0
2014-02-26 10:50:00,81.06,81.16,80.99,81.02,74900.0,62.4211,62.4981,62.3672,62.3903,74900.0
2014-02-26 11:00:00,81.02,81.06,80.98,81.06,41000.0,62.3903,62.4211,62.3595,62.4211,41000.0
2014-02-26 11:10:00,81.06,81.25,81.05,81.21,59300.0,62.4211,62.5674,62.4134,62.5366,59300.0
2014-02-26 11:20:00,81.2,81.38,81.13,81.35,52300.0,62.5289,62.6675,62.475,62.6444,52300.0
2014-02-26 11:30:00,81.35,81.4,81.2,81.39,91600.0,62.6444,62.6829,62.5289,62.6752,91600.0
2014-02-26 11:40:00,81.41,81.41,81.25,81.3,42000.0,62.6906,62.6906,62.5674,62.6059,42000.0
2014-02-26 11:50:00,81.29,81.38,81.25,81.29,37400.0,62.5982,62.6675,62.5674,62.5982,37400.0
2014-02-26 12:00:00,81.29,81.34,81.22,81.29,34800.0,62.5982,62.6367,62.5443,62.5982,34800.0
2014-02-26 12:10:00,81.29,81.38,81.25,81.29,36900.0,62.5982,62.6675,62.5674,62.5982,36900.0
2014-02-26 12:20:00,81.28,81.28,81.25,81.25,26400.0,62.5905,62.5905,62.5674,62.5674,26400.0
2014-02-26 12:30:00,81.27,81.3,81.19,81.23,51800.0,62.5828,62.6059,62.5212,62.552,51800.0
2014-02-26 12:40:00,81.21,81.24,80.99,81.0,29100.0,62.5366,62.5597,62.3672,62.3749,29100.0
2014-02-26 12:50:00,80.99,81.02,80.82,80.84,67500.0,62.3672,62.3903,62.2363,62.2517,67500.0
2014-02-26 13:00:00,80.83,80.94,80.82,80.9,31600.0,62.244,62.3287,62.2363,62.2979,31600.0
2014-02-26 13:10:00,80.9,81.05,80.9,81.0,52100.0,62.2979,62.4134,62.2979,62.3749,52100.0
2014-02-26 13:20:00,81.01,81.08,80.9,80.92,38200.0,62.3826,62.4365,62.2979,62.3133,38200.0
2014-02-26 13:30:00,80.95,80.98,80.89,80.98,36800.0,62.3364,62.3595,62.2902,62.3595,36800.0
2014-02-26 13:40:00,80.97,81.04,80.87,80.87,35400.0,62.3518,62.4057,62.2748,62.2748,35400.0
2014-02-26 13:50:00,80.87,80.96,80.72,80.74,75700.0,62.2748,62.3441,62.1593,62.1747,75700.0
2014-02-26 14:00:00,80.74,80.75,80.63,80.68,81500.0,62.1747,62.1824,62.09,62.1285,81500.0
2014-02-26 14:10:00,80.68,80.71,80.63,80.68,35900.0,62.1285,62.1516,62.09,62.1285,35900.0
2014-02-26 14:20:00,80.66,80.76,80.64,80.66,26300.0,62.1131,62.1901,62.0977,62.1131,26300.0
2014-02-26 14:30:00,80.65,80.69,80.61,80.62,41400.0,62.1054,62.1362,62.0746,62.0823,41400.0
2014-02-26 14:40:00,80.62,80.74,80.62,80.71,33600.0,62.0823,62.1747,62.0823,62.1516,33600.0
2014-02-26 14:50:00,80.71,80.78,80.67,80.77,29700.0,62.1516,62.2055,62.1208,62.1978,29700.0
2014-02-26 15:00:00,80.78,80.81,80.73,80.79,44100.0,62.2055,62.2286,62.167,62.2132,44100.0
2014-02-26 15:10:00,80.79,80.86,80.68,80.83,50400.0,62.2132,62.2671,62.1285,62.244,50400.0
2014-02-26 15:20:00,80.83,80.88,80.68,80.76,50100.0,62.244,62.2825,62.1285,62.1901,50100.0
2014-02-26 15:30:00,80.75,80.86,80.75,80.78,56000.0,62.1824,62.2671,62.1824,62.2055,56000.0
2014-02-26 15:40:00,80.78,80.78,80.68,80.72,76600.0,62.2055,62.2055,62.1285,62.1593,76600.0
2014-02-26 15:50:00,80.72,80.86,80.7,80.83,202400.0,62.1593,62.2671,62.1439,62.244,202400.0
2014-02-27 09:30:00,80.88,81.16,80.86,81.08,68500.0,62.2825,62.4981,62.2671,62.4365,68500.0
2014-02-27 09:40:00,81.04,81.43,80.97,81.26,76600.0,62.4057,62.706,62.3518,62.5751,76600.0
2014-02-27 09:50:00,81.25,81.56,81.19,81.55,92300.0,62.5674,62.8061,62.5212,62.7984,92300.0
2014-02-27 10:00:00,81.55,81.56,81.25,81.35,54000.0,62.7984,62.8061,62.5674,62.6444,54000.0
2014-02-27 10:10:00,81.34,81.47,81.34,81.42,35100.0,62.6367,62.7368,62.6367,62.6983,35100.0
2014-02-27 10:20:00,81.41,81.58,81.38,81.38,167000.0,62.6906,62.8215,62.6675,62.6675,167000.0
2014-02-27 10:30:00,81.37,81.57,81.25,81.28,33000.0,62.6598,62.8138,62.5674,62.5905,33000.0
2014-02-27 10:40:00,81.28,81.37,81.12,81.13,30300.0,62.5905,62.6598,62.4673,62.475,30300.0
2014-02-27 10:50:00,81.12,81.4,81.12,81.36,58300.0,62.4673,62.6829,62.4673,62.6521,58300.0
2014-02-27 11:00:00,81.37,81.48,81.29,81.46,36100.0,62.6598,62.7445,62.5982,62.7291,36100.0
2014-02-27 11:10:00,81.46,81.48,81.22,81.22,100700.0,62.7291,62.7445,62.5443,62.5443,100700.0
2014-02-27 11:20:00,81.21,81.39,81.21,81.39,21100.0,62.5366,62.6752,62.5366,62.6752,21100.0
2014-02-27 11:30:00,81.38,81.41,81.27,81.39,21300.0,62.6675,62.6906,62.5828,62.6752,21300.0
2014-02-27 11:40:00,81.39,81.42,81.32,81.35,62300.0,62.6752,62.6983,62.6213,62.6444,62300.0
2014-02-27 11:50:00,81.36,81.42,81.33,81.36,25100.0,62.6521,62.6983,62.629,62.6521,25100.0
2014-02-27 12:00:00,81.35,81.4,81.33,81.34,31300.0,62.6444,62.6829,62.629,62.6367,31300.0
2014-02-27 12:10:00,81.34,81.37,81.22,81.31,26300.0,62.6367,62.6598,62.5443,62.6136,26300.0
2014-02-27 12:20:00,81.31,81.35,81.27,81.31,28100.0,62.6136,62.6444,62.5828,62.6136,28100.0
2014-02-27 12:30:00,81.3,81.32,81.2,81.28,33500.0,62.6059,62.6213,62.5289,62.5905,33500.0
2014-02-27 12:40:00,81.28,81.29,81.17,81.2,58900.0,62.5905,62.5982,62.5058,62.5289,58900.0
2014-02-27 12:50:00,81.2,81.22,81.12,81.16,18600.0,62.5289,62.5443,62.4673,62.4981,18600.0
2014-02-27 13:00:00,81.16,81.19,81.14,81.16,17400.0,62.4981,62.5212,62.4827,62.4981,17400.0
2014-02-27 13:10:00,81.15,81.21,81.13,81.17,23000.0,62.4904,62.5366,62.475,62.5058,23000.0
2014-02-27 13:20:00,81.17,81.28,81.15,81.22,26200.0,62.5058,62.5905,62.4904,62.5443,26200.0
2014-02-27 13:30:00,81.23,81.29,81.19,81.29,31400.0,62.552,62.5982,62.5212,62.5982,31400.0
2014-02-27 13:40:00,81.28,81.43,81.27,81.4,80900.0,62.5905,62.706,62.5828,62.6829,80900.0
2014-02-27 13:50:00,81.41,81.44,81.37,81.38,27600.0,62.6906,62.7137,62.6598,62.6675,27600.0
2014-02-27 14:00:00,81.36,81.38,81.26,81.34,32400.0,62.6521,62.6675,62.5751,62.6367,32400.0
2014-02-27 14:10:00,81.34,81.35,81.26,81.29,32300.0,62.6367,62.6444,62.5751,62.5982,32300.0
2014-02-27 14:20:00,81.29,81.37,81.28,81.28,57100.0,62.5982,62.6598,62.5905,62.5905,57100.0
2014-02-27 14:30:00,81.28,81.44,81.27,81.42,51000.0,62.5905,62.7137,62.5828,62.6983,51000.0
2014-02-27 14:40:00,81.4,81.47,81.26,81.27,43800.0,62.6829,62.7368,62.5751,62.5828,43800.0
2014-02-27 14:50:00,81.28,81.28,81.23,81.24,37100.0,62.5905,62.5905,62.552,62.5597,37100.0
2014-02-27 15:00:00,81.25,81.41,81.25,81.4,35700.0,62.5674,62.6906,62.5674,62.6829,35700.0
2014-02-27 15:10:00,81.4,81.44,81.36,81.37,45800.0,62.6829,62.7137,62.6521,62.6598,45800.0
2014-02-27 15:20:00,81.36,81.44,81.36,81.4,72900.0,62.6521,62.7137,62.6521,62.6829,72900.0
2014-02-27 15:30:00,81.4,81.42,81.32,81.32,44300.0,62.6829,62.6983,62.6213,62.6213,44300.0
2014-02-27 15:40:00,81.32,81.32,81.23,81.25,70300.0,62.6213,62.6213,62.552,62.5674,70300.0
2014-02-27 15:50:00,81.26,81.48,81.24,81.47,148100.0,62.5751,62.7445,62.5597,62.7368,148100.0
2014-02-28 09:30:00,81.48,81.48,80.81,80.81,150200.0,62.7445,62.7445,62.2286,62.2286,150200.0
2014-02-28 09:40:00,80.81,81.05,80.73,80.76,161300.0,62.2286,62.4134,62.167,62.1901,161300.0
2014-02-28 09:50:00,80.75,81.0,80.74,80.88,62900.0,62.1824,62.3749,62.1747,62.2825,62900.0
2014-02-28 10:00:00,80.88,81.08,80.84,81.02,51800.0,62.2825,62.4365,62.2517,62.3903,51800.0
2014-02-28 10:10:00,81.0,81.21,80.93,80.93,113100.0,62.3749,62.5366,62.321,62.321,113100.0
2014-02-28 10:20:00,80.94,81.12,80.94,81.02,30800.0,62.3287,62.4673,62.3287,62.3903,30800.0
2014-02-28 10:30:00,81.02,81.2,81.02,81.17,38200.0,62.3903,62.5289,62.3903,62.5058,38200.0
2014-02-28 10:40:00,81.15,81.38,81.13,81.36,34100.0,62.4904,62.6675,62.475,62.6521,34100.0
2014-02-28 10:50:00,81.35,81.43,81.2,81.31,68300.0,62.6444,62.706,62.5289,62.6136,68300.0
2014-02-28 11:00:00,81.31,81.32,81.2,81.21,28400.0,62.6136,62.6213,62.5289,62.5366,28400.0
2014-02-28 11:10:00,81.21,81.26,81.15,81.22,55700.0,62.5366,62.5751,62.4904,62.5443,55700.0
2014-02-28 11:20:00,81.24,81.3,81.23,81.29,20200.0,62.5597,62.6059,62.552,62.5982,20200.0
2014-02-28 11:30:00,81.27,81.39,81.26,81.36,21000.0,62.5828,62.6752,62.5751,62.6521,21000.0
2014-02-28 11:40:00,81.34,81.44,81.33,81.44,16400.0,62.6367,62.7137,62.629,62.7137,16400.0
2014-02-28 11:50:00,81.42,81.65,81.4,81.55,30600.0,62.6983,62.8754,62.6829,62.7984,30600.0
2014-02-28 12:00:00,81.54,81.56,81.46,81.46,32100.0,62.7907,62.8061,62.7291,62.7291,32100.0
2014-02-28 12:10:00,81.45,81.49,81.44,81.47,21600.0,62.7214,62.7522,62.7137,62.7368,21600.0
2014-02-28 12:20:00,81.45,81.52,81.43,81.52,17900.0,62.7214,62.7753,62.706,62.7753,17900.0
2014-02-28 12:30:00,81.51,81.6,81.49,81.58,9800.0,62.7676,62.8369,62.7522,62.8215,9800.0
2014-02-28 12:40:00,81.59,81.63,81.53,81.57,15600.0,62.8292,62.86,62.783,62.8138,15600.0
2014-02-28 12:50:00,81.58,81.62,81.54,81.6,31300.0,62.8215,62.8523,62.7907,62.8369,31300.0
2014-02-28 13:00:00,81.6,81.62,81.56,81.58,24500.0,62.8369,62.8523,62.8061,62.8215,24500.0
2014-02-28 13:10:00,81.59,81.62,81.58,81.6,20600.0,62.8292,62.8523,62.8215,62.8369,20600.0
2014-02-28 13:20:00,81.61,81.62,81.57,81.61,22700.0,62.8446,62.8523,62.8138,62.8446,22700.0
2014-02-28 13:30:00,81.61,81.65,81.58,81.62,16200.0,62.8446,62.8754,62.8215,62.8523,16200.0
2014-02-28 13:40:00,81.63,81.63,81.53,81.55,39300.0,62.86,62.86,62.783,62.7984,39300.0
2014-02-28 13:50:00,81.54,81.57,81.52,81.55,33600.0,62.7907,62.8138,62.7753,62.7984,33600.0
2014-02-28 14:00:00,81.55,81.55,81.42,81.5,49600.0,62.7984,62.7984,62.6983,62.7599,49600.0
2014-02-28 14:10:00,81.49,81.53,81.46,81.48,31300.0,62.7522,62.783,62.7291,62.7445,31300.0
2014-02-28 14:20:00,81.49,81.52,81.39,81.5,35500.0,62.7522,62.7753,62.6752,62.7599,35500.0
2014-02-28 14:30:00,81.51,81.53,81.34,81.38,53600.0,62.7676,62.783,62.6367,62.6675,53600.0
2014-02-28 14:40:00,81.37,81.42,81.28,81.3,24800.0,62.6598,62.6983,62.5905,62.6059,24800.0
2014-02-28 14:50:00,81.28,81.34,81.22,81.33,52000.0,62.5905,62.6367,62.5443,62.629,52000.0
2014-02-28 15:00:00,81.32,81.34,81.06,81.07,71100.0,62.6213,62.6367,62.4211,62.4288,71100.0
2014-02-28 15:10:00,81.05,81.3,80.99,81.26,62100.0,62.4134,62.6059,62.3672,62.5751,62100.0
2014-02-28 15:20:00,81.23,81.36,81.23,81.29,61300.0,62.552,62.6521,62.552,62.5982,61300.0
2014-02-28 15:30:00,81.31,81.56,81.3,81.48,83200.0,62.6136,62.8061,62.6059,62.7445,83200.0
2014-02-28 15:40:00,81.49,81.55,81.4,81.47,114900.0,62.7522,62.7984,62.6829,62.7368,114900.0
2014-02-28 15:50:00,81.47,81.57,81.43,81.49,169800.0,62.7368,62.8138,62.706,62.7522,169800.0
2014-03-03 09:30:00,81.08,81.29,80.88,81.29,88900.0,62.4365,62.5982,62.2825,62.5982,88900.0
2014-03-03 09:40:00,81.32,81.32,80.96,81.21,44900.0,62.6213,62.6213,62.3441,62.5366,44900.0
2014-03-03 09:50:00,81.24,81.35,81.06,81.25,30200.0,62.5597,62.6444,62.4211,62.5674,30200.0
2014-03-03 10:00:00,81.25,81.25,80.82,80.92,55900.0,62.5674,62.5674,62.2363,62.3133,55900.0
2014-03-03 10:10:00,80.89,80.97,80.71,80.93,44200.0,62.2902,62.3518,62.1516,62.321,44200.0
2014-03-03 10:20:00,80.91,81.05,80.72,80.81,50400.0,62.3056,62.4134,62.1593,62.2286,50400.0
2014-03-03 10:30:00,80.81,80.93,80.76,80.93,44700.0,62.2286,62.321,62.1901,62.321,44700.0
2014-03-03 10:40:00,80.94,81.04,80.93,81.03,29000.0,62.3287,62.4057,62.321,62.398,29000.0
2014-03-03 10:50:00,81.02,81.25,81.01,81.22,39700.0,62.3903,62.5674,62.3826,62.5443,39700.0
2014-03-03 11:00:00,81.2,81.25,81.03,81.11,49700.0,62.5289,62.5674,62.398,62.4596,49700.0
2014-03-03 11:10:00,81.1,81.3,81.03,81.23,85800.0,62.4519,62.6059,62.398,62.552,85800.0
2014-03-03 11:20:00,81.25,81.54,81.23,81.48,74500.0,62.5674,62.7907,62.552,62.7445,74500.0
2014-03-03 11:30:00,81.46,81.47,81.24,81.29,23200.0,62.7291,62.7368,62.5597,62.5982,23200.0
2014-03-03 11:40:00,81.29,81.35,81.16,81.17,36700.0,62.5982,62.6444,62.4981,62.5058,36700.0
2014-03-03 11:50:00,81.15,81.2,81.04,81.16,68900.0,62.4904,62.5289,62.4057,62.4981,68900.0
2014-03-03 12:00:00,81.13,81.18,81.06,81.07,23100.0,62.475,62.5135,62.4211,62.4288,23100.0
2014-03-03 12:10:00,81.1,81.24,80.97,81.12,31600.0,62.4519,62.5597,62.3518,62.4673,31600.0
2014-03-03 12:20:00,81.13,81.24,81.11,81.2,14900.0,62.475,62.5597,62.4596,62.5289,14900.0
2014-03-03 12:30:00,81.2,81.26,81.13,81.17,14100.0,62.5289,62.5751,62.475,62.5058,14100.0
2014-03-03 12:40:00,81.16,81.17,81.11,81.11,8600.0,62.4981,62.5058,62.4596,62.4596,8600.0
2014-03-03 12:50:00,81.1,81.13,80.97,81.09,19800.0,62.4519,62.475,62.3518,62.4442,19800.0
2014-03-03 13:00:00,81.11,81.21,81.11,81.12,12700.0,62.4596,62.5366,62.4596,62.4673,12700.0
2014-03-03 13:10:00,81.15,81.19,81.1,81.18,6500.0,62.4904,62.5212,62.4519,62.5135,6500.0
2014-03-03 13:20:00,81.18,81.3,81.18,81.19,13900.0,62.5135,62.6059,62.5135,62.5212,13900.0
2014-03-03 13:30:00,81.19,81.24,81.12,81.23,8300.0,62.5212,62.5597,62.4673,62.552,8300.0
2014-03-03 13:40:00,81.24,81.26,81.13,81.18,9600.0,62.5597,62.5751,62.475,62.5135,9600.0
2014-03-03 13:50:00,81.18,81.35,81.17,81.31,11000.0,62.5135,62.6444,62.5058,62.6136,11000.0
2014-03-03 14:00:00,81.32,81.38,81.27,81.27,15800.0,62.6213,62.6675,62.5828,62.5828,15800.0
2014-03-03 14:10:00,81.28,81.39,81.28,81.3,13800.0,62.5905,62.6752,62.5905,62.6059,13800.0
2014-03-03 14:20:00,81.3,81.32,81.23,81.28,9600.0,62.6059,62.6213,62.552,62.5905,9600.0
2014-03-03 14:30:00,81.2,81.25,81.09,81.14,18700.0,62.5289,62.5674,62.4442,62.4827,18700.0
2014-03-03 14:40:00,81.12,81.3,81.12,81.24,11400.0,62.4673,62.6059,62.4673,62.5597,11400.0
2014-03-03 14:50:00,81.26,81.28,81.11,81.11,17600.0,62.5751,62.5905,62.4596,62.4596,17600.0
2014-03-03 15:00:00,81.12,81.21,81.12,81.14,17300.0,62.4673,62.5366,62.4673,62.4827,17300.0
2014-03-03 15:10:00,81.14,81.15,81.01,81.06,34700.0,62.4827,62.4904,62.3826,62.4211,34700.0
2014-03-03 15:20:00,81.08,81.11,81.0,81.08,39800.0,62.4365,62.4596,62.3749,62.4365,39800.0
2014-03-03 15:30:00,81.06,81.14,81.02,81.1,29100.0,62.4211,62.4827,62.3903,62.4519,29100.0
2014-03-03 15:40:00,81.11,81.34,81.1,81.24,83000.0,62.4596,62.6367,62.4519,62.5597,83000.0
2014-03-03 15:50:00,81.23,81.48,81.22,81.45,187500.0,62.552,62.7445,62.5443,62.7214,187500.0
2014-03-04 09:30:00,81.91,82.02,81.62,81.75,70600.0,63.0757,63.1604,62.8523,62.9524,70600.0
2014-03-04 09:40:00,81.76,81.88,81.67,81.81,80500.0,62.9601,63.0526,62.8908,62.9986,80500.0
2014-03-04 09:50:00,81.82,81.92,81.78,81.88,42800.0,63.0064,63.0834,62.9755,63.0526,42800.0
2014-03-04 10:00:00,81.88,81.89,81.72,81.85,30100.0,63.0526,63.0603,62.9293,63.0295,30100.0
2014-03-04 10:10:00,81.85,81.95,81.8,81.89,46000.0,63.0295,63.1065,62.9909,63.0603,46000.0
2014-03-04 10:20:00,81.88,82.01,81.82,81.98,57600.0,63.0526,63.1527,63.0064,63.1296,57600.0
2014-03-04 10:30:00,82.0,82.02,81.88,81.92,58500.0,63.145,63.1604,63.0526,63.0834,58500.0
2014-03-04 10:40:00,81.94,82.03,81.84,81.84,44800.0,63.0988,63.1681,63.0218,63.0218,44800.0
2014-03-04 10:50:00,81.85,81.92,81.78,81.92,63100.0,63.0295,63.0834,62.9755,63.0834,63100.0
2014-03-04 11:00:00,81.92,81.96,81.84,81.88,26400.0,63.0834,63.1142,63.0218,63.0526,26400.0
2014-03-04 11:10:00,81.87,81.89,81.78,81.85,29300.0,63.0449,63.0603,62.9755,63.0295,29300.0
2014-03-04 11:20:00,81.85,81.95,81.85,81.94,18800.0,63.0295,63.1065,63.0295,63.0988,18800.0
2014-03-04 11:30:00,81.94,81.97,81.86,81.87,23000.0,63.0988,63.1219,63.0372,63.0449,23000.0
2014-03-04 11:40:00,81.88,81.96,81.86,81.96,54600.0,63.0526,63.1142,63.0372,63.1142,54600.0
2014-03-04 11:50:00,81.98,81.98,81.83,81.86,36500.0,63.1296,63.1296,63.0141,63.0372,36500.0
2014-03-04 12:00:00,81.88,81.89,81.79,81.81,16500.0,63.0526,63.0603,62.9832,62.9986,16500.0
2014-03-04 12:10:00,81.8,81.87,81.76,81.81,52200.0,62.9909,63.0449,62.9601,62.9986,52200.0
2014-03-04 12:20:00,81.81,81.9,81.8,81.88,435100.0,62.9986,63.068,62.9909,63.0526,435100.0
2014-03-04 12:30:00,81.88,81.88,81.79,81.86,20500.0,63.0526,63.0526,62.9832,63.0372,20500.0
2014-03-04 12:40:00,81.87,81.91,81.7,81.77,19300.0,63.0449,63.0757,62.9139,62.9678,19300.0
2014-03-04 12:50:00,81.77,81.79,81.72,81.73,17900.0,62.9678,62.9832,62.9293,62.937,17900.0
2014-03-04 13:00:00,81.73,81.75,81.68,81.71,17100.0,62.937,62.9524,62.8985,62.9216,17100.0
2014-03-04 13:10:00,81.71,81.86,81.71,81.85,13700.0,62.9216,63.0372,62.9216,63.0295,13700.0
2014-03-04 13:20:00,81.85,81.86,81.75,81.82,18300.0,63.0295,63.0372,62.9524,63.0064,18300.0
2014-03-04 13:30:00,81.82,81.84,81.74,81.8,16800.0,63.0064,63.0218,62.9447,62.9909,16800.0
2014-03-04 13:40:00,81.83,81.9,81.72,81.72,18500.0,63.0141,63.068,62.9293,62.9293,18500.0
2014-03-04 13:50:00,81.71,81.76,81.63,81.7,23100.0,62.9216,62.9601,62.86,62.9139,23100.0
2014-03-04 14:00:00,81.7,81.7,81.58,81.7,18800.0,62.9139,62.9139,62.8215,62.9139,18800.0
2014-03-04 14:10:00,81.7,81.71,81.62,81.65,13500.0,62.9139,62.9216,62.8523,62.8754,13500.0
2014-03-04 14:20:00,81.64,81.65,81.48,81.55,39400.0,62.8677,62.8754,62.7445,62.7984,39400.0
2014-03-04 14:30:00,81.58,81.64,81.54,81.58,19700.0,62.8215,62.8677,62.7907,62.8215,19700.0
2014-03-04 14:40:00,81.58,81.62,81.51,81.51,32400.0,62.8215,62.8523,62.7676,62.7676,32400.0
2014-03-04 14:50:00,81.51,81.53,81.45,81.46,44300.0,62.7676,62.783,62.7214,62.7291,44300.0
2014-03-04 15:00:00,81.46,81.48,81.4,81.41,54100.0,62.7291,62.7445,62.6829,62.6906,54100.0
2014-03-04 15:10:00,81.41,81.53,81.33,81.49,70000.0,62.6906,62.783,62.629,62.7522,70000.0
2014-03-04 15:20:00,81.49,81.49,81.37,81.39,83100.0,62.7522,62.7522,62.6598,62.6752,83100.0
2014-03-04 15:30:00,81.39,81.54,81.29,81.47,99600.0,62.6752,62.7907,62.5982,62.7368,99600.0
2014-03-04 15:40:00,81.47,81.54,81.38,81.39,92400.0,62.7368,62.7907,62.6675,62.6752,92400.0
2014-03-04 15:50:00,81.39,81.59,81.33,81.53,323100.0,62.6752,62.8292,62.629,62.783,323100.0
2014-03-05 09:30:00,81.55,81.56,81.31,81.4,32900.0,62.7984,62.8061,62.6136,62.6829,32900.0
2014-03-05 09:40:00,81.37,81.38,81.1,81.17,38700.0,62.6598,62.6675,62.4519,62.5058,38700.0
2014-03-05 09:50:00,81.17,81.28,80.99,81.15,36100.0,62.5058,62.5905,62.3672,62.4904,36100.0
2014-03-05 10:00:00,81.17,81.27,80.98,80.98,27200.0,62.5058,62.5828,62.3595,62.3595,27200.0
2014-03-05 10:10:00,81.0,81.49,81.0,81.47,23700.0,62.3749,62.7522,62.3749,62.7368,23700.0
2014-03-05 10:20:00,81.42,81.51,81.37,81.5,22700.0,62.6983,62.7676,62.6598,62.7599,22700.0
2014-03-05 10:30:00,81.5,81.5,81.24,81.24,22400.0,62.7599,62.7599,62.5597,62.5597,22400.0
2014-03-05 10:40:00,81.22,81.28,81.13,81.19,55100.0,62.5443,62.5905,62.475,62.5212,55100.0
2014-03-05 10:50:00,81.18,81.21,80.91,80.94,71500.0,62.5135,62.5366,62.3056,62.3287,71500.0
2014-03-05 11:00:00,80.94,81.05,80.85,80.86,58600.0,62.3287,62.4134,62.2594,62.2671,58600.0
2014-03-05 11:10:00,80.87,80.92,80.64,80.64,75400.0,62.2748,62.3133,62.0977,62.0977,75400.0
2014-03-05 11:20:00,80.65,80.7,80.59,80.68,32000.0,62.1054,62.1439,62.0592,62.1285,32000.0
2014-03-05 11:30:00,80.68,80.71,80.5,80.51,26400.0,62.1285,62.1516,61.9899,61.9976,26400.0
2014-03-05 11:40:00,80.5,80.5,80.33,80.33,55700.0,61.9899,61.9899,61.859,61.859,55700.0
2014-03-05 11:50:00,80.34,80.54,80.34,80.46,27500.0,61.8667,62.0207,61.8667,61.9591,27500.0
2014-03-05 12:00:00,80.47,80.6,80.4,80.55,38500.0,61.9668,62.0669,61.9129,62.0284,38500.0
2014-03-05 12:10:00,80.55,80.81,80.5,80.75,76100.0,62.0284,62.2286,61.9899,62.1824,76100.0
2014-03-05 12:20:00,80.76,80.8,80.57,80.67,41200.0,62.1901,62.2209,62.0438,62.1208,41200.0
2014-03-05 12:30:00,80.69,80.69,80.58,80.58,33100.0,62.1362,62.1362,62.0515,62.0515,33100.0
2014-03-05 12:40:00,80.58,80.62,80.53,80.62,40800.0,62.0515,62.0823,62.013,62.0823,40800.0
2014-03-05 12:50:00,80.62,80.66,80.57,80.61,18700.0,62.0823,62.1131,62.0438,62.0746,18700.0
2014-03-05 13:00:00,80.61,80.62,80.58,80.6,20100.0,62.0746,62.0823,62.0515,62.0669,20100.0
2014-03-05 13:10:00,80.6,80.79,80.6,80.7,32800.0,62.0669,62.2132,62.0669,62.1439,32800.0
2014-03-05 13:20:00,80.7,80.82,80.67,80.76,31900.0,62.1439,62.2363,62.1208,62.1901,31900.0
2014-03-05 13:30:00,80.76,80.76,80.57,80.59,41800.0,62.1901,62.1901,62.0438,62.0592,41800.0
2014-03-05 13:40:00,80.59,80.65,80.56,80.56,74400.0,62.0592,62.1054,62.0361,62.0361,74400.0
2014-03-05 13:50:00,80.57,80.63,80.5,80.53,25400.0,62.0438,62.09,61.9899,62.013,25400.0
2014-03-05 14:00:00,80.55,80.61,80.51,80.59,30000.0,62.0284,62.0746,61.9976,62.0592,30000.0
2014-03-05 14:10:00,80.6,80.61,80.51,80.56,69600.0,62.0669,62.0746,61.9976,62.0361,69600.0
2014-03-05 14:20:00,80.56,80.64,80.54,80.64,43800.0,62.0361,62.0977,62.0207,62.0977,43800.0
2014-03-05 14:30:00,80.64,80.74,80.64,80.74,57300.0,62.0977,62.1747,62.0977,62.1747,57300.0
2014-03-05 14:40:00,80.74,80.9,80.73,80.87,106500.0,62.1747,62.2979,62.167,62.2748,106500.0
2014-03-05 14:50:00,80.87,80.93,80.85,80.87,40600.0,62.2748,62.321,62.2594,62.2748,40600.0
2014-03-05 15:00:00,80.88,80.95,80.7,80.72,49500.0,62.2825,62.3364,62.1439,62.1593,49500.0
2014-03-05 15:10:00,80.72,80.88,80.71,80.76,99700.0,62.1593,62.2825,62.1516,62.1901,99700.0
2014-03-05 15:20:00,80.75,80.87,80.75,80.82,88800.0,62.1824,62.2748,62.1824,62.2363,88800.0
2014-03-05 15:30:00,80.81,80.87,80.69,80.78,99300.0,62.2286,62.2748,62.1362,62.2055,99300.0
2014-03-05 15:40:00,80.78,80.86,80.7,80.86,228500.0,62.2055,62.2671,62.1439,62.2671,228500.0
2014-03-05 15:50:00,80.85,80.95,80.74,80.8,450700.0,62.2594,62.3364,62.1747,62.2209,450700.0
2014-03-06 09:30:00,80.98,81.27,80.9,81.2,65100.0,62.3595,62.5828,62.2979,62.5289,65100.0
2014-03-06 09:40:00,81.21,81.51,81.17,81.46,70500.0,62.5366,62.7676,62.5058,62.7291,70500.0
2014-03-06 09:50:00,81.45,81.54,81.37,81.52,66900.0,62.7214,62.7907,62.6598,62.7753,66900.0
2014-03-06 10:00:00,81.51,81.52,81.43,81.47,80000.0,62.7676,62.7753,62.706,62.7368,80000.0
2014-03-06 10:10:00,81.45,81.51,81.38,81.5,71300.0,62.7214,62.7676,62.6675,62.7599,71300.0
2014-03-06 10:20:00,81.5,81.56,81.42,81.54,51600.0,62.7599,62.8061,62.6983,62.7907,51600.0
2014-03-06 10:30:00,81.54,81.72,81.52,81.62,58900.0,62.7907,62.9293,62.7753,62.8523,58900.0
2014-03-06 10:40:00,81.62,81.72,81.52,81.72,38300.0,62.8523,62.9293,62.7753,62.9293,38300.0
2014-03-06 10:50:00,81.74,81.89,81.72,81.89,30500.0,62.9447,63.0603,62.9293,63.0603,30500.0
2014-03-06 11:00:00,81.89,81.96,81.76,81.77,87100.0,63.0603,63.1142,62.9601,62.9678,87100.0
2014-03-06 11:10:00,81.75,81.82,81.71,81.82,39900.0,62.9524,63.0064,62.9216,63.0064,39900.0
2014-03-06 11:20:00,81.8,81.88,81.8,81.82,27200.0,62.9909,63.0526,62.9909,63.0064,27200.0
2014-03-06 11:30:00,81.87,81.94,81.82,81.93,21900.0,63.0449,63.0988,63.0064,63.0911,21900.0
2014-03-06 11:40:00,81.93,82.0,81.92,82.0,39100.0,63.0911,63.145,63.0834,63.145,39100.0
2014-03-06 11:50:00,82.0,82.23,82.0,82.19,44300.0,63.145,63.3221,63.145,63.2913,44300.0
2014-03-06 12:00:00,82.19,82.38,82.19,82.31,74100.0,63.2913,63.4376,63.2913,63.3837,74100.0
2014-03-06 12:10:00,82.33,82.39,82.22,82.39,49900.0,63.3991,63.4453,63.3144,63.4453,49900.0
2014-03-06 12:20:00,82.37,82.38,82.27,82.34,40200.0,63.4299,63.4376,63.3529,63.4068,40200.0
2014-03-06 12:30:00,82.34,82.43,82.27,82.33,77300.0,63.4068,63.4761,63.3529,63.3991,77300.0
2014-03-06 12:40:00,82.31,82.33,82.27,82.33,16100.0,63.3837,63.3991,63.3529,63.3991,16100.0
2014-03-06 12:50:00,82.33,82.35,82.16,82.17,18300.0,63.3991,63.4145,63.2682,63.2759,18300.0
2014-03-06 13:00:00,82.15,82.21,82.15,82.16,17900.0,63.2605,63.3067,63.2605,63.2682,17900.0
2014-03-06 13:10:00,82.17,82.19,82.11,82.12,23100.0,63.2759,63.2913,63.2297,63.2374,23100.0
2014-03-06 13:20:00,82.11,82.13,82.05,82.05,43800.0,63.2297,63.2451,63.1835,63.1835,43800.0
2014-03-06 13:30:00,82.05,82.12,82.03,82.05,22000.0,63.1835,63.2374,63.1681,63.1835,22000.0
2014-03-06 13:40:00,82.05,82.08,82.01,82.02,26600.0,63.1835,63.2066,63.1527,63.1604,26600.0
2014-03-06 13:50:00,82.02,82.07,82.0,82.05,38900.0,63.1604,63.1989,63.145,63.1835,38900.0
2014-03-06 14:00:00,82.04,82.08,82.0,82.05,31400.0,63.1758,63.2066,63.145,63.1835,31400.0
2014-03-06 14:10:00,82.06,82.11,82.0,82.02,19400.0,63.1912,63.2297,63.145,63.1604,19400.0
2014-03-06 14:20:00,82.04,82.12,82.04,82.08,16400.0,63.1758,63.2374,63.1758,63.2066,16400.0
2014-03-06 14:30:00,82.08,82.1,81.98,82.03,22800.0,63.2066,63.222,63.1296,63.1681,22800.0
2014-03-06 14:40:00,82.03,82.16,82.02,82.11,29500.0,63.1681,63.2682,63.1604,63.2297,29500.0
2014-03-06 14:50:00,82.1,82.15,82.09,82.13,44100.0,63.222,63.2605,63.2143,63.2451,44100.0
2014-03-06 15:00:00,82.14,82.17,82.11,82.12,26100.0,63.2528,63.2759,63.2297,63.2374,26100.0
2014-03-06 15:10:00,82.12,82.17,82.1,82.17,67500.0,63.2374,63.2759,63.222,63.2759,67500.0
2014-03-06 15:20:00,82.16,82.16,82.07,82.1,31900.0,63.2682,63.2682,63.1989,63.222,31900.0
2014-03-06 15:30:00,82.1,82.16,82.06,82.06,40200.0,63.222,63.2682,63.1912,63.1912,40200.0
2014-03-06 15:40:00,82.06,82.08,81.88,81.89,74100.0,63.1912,63.2066,63.0526,63.0603,74100.0
2014-03-06 15:50:00,81.88,81.96,81.87,81.93,152800.0,63.0526,63.1142,63.0449,63.0911,152800.0
2014-03-07 09:30:00,81.92,81.92,80.99,80.99,72300.0,63.0834,63.0834,62.3672,62.3672,72300.0
2014-03-07 09:40:00,81.02,81.22,80.85,81.0,89900.0,62.3903,62.5443,62.2594,62.3749,89900.0
2014-03-07 09:50:00,80.95,80.95,80.63,80.76,63100.0,62.3364,62.3364,62.09,62.1901,63100.0
2014-03-07 10:00:00,80.73,80.79,80.6,80.62,44600.0,62.167,62.2132,62.0669,62.0823,44600.0
2014-03-07 10:10:00,80.64,80.77,80.57,80.69,47500.0,62.0977,62.1978,62.0438,62.1362,47500.0
2014-03-07 10:20:00,80.69,80.71,80.46,80.56,56100.0,62.1362,62.1516,61.9591,62.0361,56100.0
2014-03-07 10:30:00,80.55,80.81,80.54,80.7,45700.0,62.0284,62.2286,62.0207,62.1439,45700.0
2014-03-07 10:40:00,80.73,80.75,80.49,80.53,19300.0,62.167,62.1824,61.9822,62.013,19300.0
2014-03-07 10:50:00,80.56,80.6,80.45,80.5,14200.0,62.0361,62.0669,61.9514,61.9899,14200.0
2014-03-07 11:00:00,80.48,80.5,80.3,80.35,43200.0,61.9745,61.9899,61.8359,61.8744,43200.0
2014-03-07 11:10:00,80.34,80.43,80.29,80.41,26100.0,61.8667,61.936,61.8282,61.9206,26100.0
2014-03-07 11:20:00,80.4,80.48,80.36,80.48,23000.0,61.9129,61.9745,61.8821,61.9745,23000.0
2014-03-07 11:30:00,80.48,80.57,80.43,80.53,15000.0,61.9745,62.0438,61.936,62.013,15000.0
2014-03-07 11:40:00,80.54,80.72,80.53,80.69,28000.0,62.0207,62.1593,62.013,62.1362,28000.0
2014-03-07 11:50:00,80.68,80.83,80.65,80.81,31500.0,62.1285,62.244,62.1054,62.2286,31500.0
2014-03-07 12:00:00,80.82,80.83,80.76,80.82,39200.0,62.2363,62.244,62.1901,62.2363,39200.0
2014-03-07 12:10:00,80.81,80.9,80.75,80.78,41400.0,62.2286,62.2979,62.1824,62.2055,41400.0
2014-03-07 12:20:00,80.79,80.94,80.78,80.91,14200.0,62.2132,62.3287,62.2055,62.3056,14200.0
2014-03-07 12:30:00,80.91,80.96,80.85,80.96,22200.0,62.3056,62.3441,62.2594,62.3441,22200.0
2014-03-07 12:40:00,80.96,81.0,80.89,80.96,28300.0,62.3441,62.3749,62.2902,62.3441,28300.0
2014-03-07 12:50:00,80.96,80.99,80.91,80.92,54600.0,62.3441,62.3672,62.3056,62.3133,54600.0
2014-03-07 13:00:00,80.93,80.94,80.76,80.82,16200.0,62.321,62.3287,62.1901,62.2363,16200.0
2014-03-07 13:10:00,80.81,80.87,80.71,80.71,17700.0,62.2286,62.2748,62.1516,62.1516,17700.0
2014-03-07 13:20:00,80.7,80.78,80.7,80.74,30400.0,62.1439,62.2055,62.1439,62.1747,30400.0
2014-03-07 13:30:00,80.73,80.8,80.72,80.76,17900.0,62.167,62.2209,62.1593,62.1901,17900.0
2014-03-07 13:40:00,80.77,80.88,80.75,80.82,17100.0,62.1978,62.2825,62.1824,62.2363,17100.0
2014-03-07 13:50:00,80.83,80.97,80.81,80.95,21800.0,62.244,62.3518,62.2286,62.3364,21800.0
2014-03-07 14:00:00,80.97,81.01,80.95,80.96,27200.0,62.3518,62.3826,62.3364,62.3441,27200.0
2014-03-07 14:10:00,80.96,81.05,80.95,81.01,38600.0,62.3441,62.4134,62.3364,62.3826,38600.0
2014-03-07 14:20:00,81.01,81.09,80.99,81.03,61100.0,62.3826,62.4442,62.3672,62.398,61100.0
2014-03-07 14:30:00,81.01,81.08,81.0,81.06,44700.0,62.3826,62.4365,62.3749,62.4211,44700.0
2014-03-07 14:40:00,81.04,81.23,81.04,81.23,24900.0,62.4057,62.552,62.4057,62.552,24900.0
2014-03-07 14:50:00,81.23,81.43,81.22,81.34,34800.0,62.552,62.706,62.5443,62.6367,34800.0
2014-03-07 15:00:00,81.35,81.37,81.27,81.36,30400.0,62.6444,62.6598,62.5828,62.6521,30400.0
2014-03-07 15:10:00,81.36,81.42,81.27,81.27,31400.0,62.6521,62.6983,62.5828,62.5828,31400.0
2014-03-07 15:20:00,81.29,81.29,81.15,81.18,32800.0,62.5982,62.5982,62.4904,62.5135,32800.0
2014-03-07 15:30:00,81.18,81.25,81.06,81.09,34300.0,62.5135,62.5674,62.4211,62.4442,34300.0
2014-03-07 15:40:00,81.08,81.22,81.08,81.22,41400.0,62.4365,62.5443,62.4365,62.5443,41400.0
2014-03-07 15:50:00,81.22,81.31,81.17,81.27,166400.0,62.5443,62.6136,62.5058,62.5828,166400.0
2014-03-10 09:30:00,81.09,81.49,80.86,80.93,36900.0,62.4442,62.7522,62.2671,62.321,36900.0
2014-03-10 09:40:00,80.92,81.14,80.88,81.14,19000.0,62.3133,62.4827,62.2825,62.4827,19000.0
2014-03-10 09:50:00,81.14,81.26,80.96,81.07,23100.0,62.4827,62.5751,62.3441,62.4288,23100.0
2014-03-10 10:00:00,81.03,81.09,80.95,81.02,31100.0,62.398,62.4442,62.3364,62.3903,31100.0
2014-03-10 10:10:00,81.01,81.15,80.97,81.01,34900.0,62.3826,62.4904,62.3518,62.3826,34900.0
2014-03-10 10:20:00,80.97,81.09,80.95,80.97,24400.0,62.3518,62.4442,62.3364,62.3518,24400.0
2014-03-10 10:30:00,80.95,81.1,80.95,81.02,28400.0,62.3364,62.4519,62.3364,62.3903,28400.0
2014-03-10 10:40:00,81.0,81.0,80.83,80.88,19400.0,62.3749,62.3749,62.244,62.2825,19400.0
2014-03-10 10:50:00,80.86,80.88,80.75,80.76,32800.0,62.2671,62.2825,62.1824,62.1901,32800.0
2014-03-10 11:00:00,80.75,80.85,80.71,80.85,29200.0,62.1824,62.2594,62.1516,62.2594,29200.0
2014-03-10 11:10:00,80.86,80.86,80.76,80.77,8400.0,62.2671,62.2671,62.1901,62.1978,8400.0
2014-03-10 11:20:00,80.77,80.96,80.75,80.96,26000.0,62.1978,62.3441,62.1824,62.3441,26000.0
2014-03-10 11:30:00,80.96,81.0,80.8,80.86,24200.0,62.3441,62.3749,62.2209,62.2671,24200.0
2014-03-10 11:40:00,80.86,80.9,80.74,80.77,11200.0,62.2671,62.2979,62.1747,62.1978,11200.0
2014-03-10 11:50:00,80.79,80.79,80.57,80.62,22000.0,62.2132,62.2132,62.0438,62.0823,22000.0
2014-03-10 12:00:00,80.63,80.68,80.59,80.66,12800.0,62.09,62.1285,62.0592,62.1131,12800.0
2014-03-10 12:10:00,80.66,80.67,80.59,80.61,18600.0,62.1131,62.1208,62.0592,62.0746,18600.0
2014-03-10 12:20:00,80.61,80.64,80.48,80.55,48800.0,62.0746,62.0977,61.9745,62.0284,48800.0
2014-03-10 12:30:00,80.55,80.75,80.55,80.71,16400.0,62.0284,62.1824,62.0284,62.1516,16400.0
2014-03-10 12:40:00,80.71,80.75,80.63,80.65,15700.0,62.1516,62.1824,62.09,62.1054,15700.0
2014-03-10 12:50:00,80.66,80.82,80.61,80.78,25500.0,62.1131,62.2363,62.0746,62.2055,25500.0
2014-03-10 13:00:00,80.8,80.85,80.76,80.81,10700.0,62.2209,62.2594,62.1901,62.2286,10700.0
2014-03-10 13:10:00,80.84,80.88,80.77,80.77,11000.0,62.2517,62.2825,62.1978,62.1978,11000.0
2014-03-10 13:20:00,80.77,80.84,80.75,80.81,7200.0,62.1978,62.2517,62.1824,62.2286,7200.0
2014-03-10 13:30:00,80.82,80.82,80.64,80.67,12300.0,62.2363,62.2363,62.0977,62.1208,12300.0
2014-03-10 13:40:00,80.68,80.68,80.63,80.63,10700.0,62.1285,62.1285,62.09,62.09,10700.0
2014-03-10 13:50:00,80.62,80.67,80.58,80.61,10700.0,62.0823,62.1208,62.0515,62.0746,10700.0
2014-03-10 14:00:00,80.6,80.66,80.55,80.66,9500.0,62.0669,62.1131,62.0284,62.1131,9500.0
2014-03-10 14:10:00,80.65,80.72,80.62,80.68,26700.0,62.1054,62.1593,62.0823,62.1285,26700.0
2014-03-10 14:20:00,80.69,80.77,80.69,80.74,16100.0,62.1362,62.1978,62.1362,62.1747,16100.0
2014-03-10 14:30:00,80.74,80.84,80.72,80.79,19300.0,62.1747,62.2517,62.1593,62.2132,19300.0
2014-03-10 14:40:00,80.82,80.82,80.67,80.73,32200.0,62.2363,62.2363,62.1208,62.167,32200.0
2014-03-10 14:50:00,80.73,80.75,80.67,80.7,30600.0,62.167,62.1824,62.1208,62.1439,30600.0
2014-03-10 15:00:00,80.7,80.83,80.68,80.82,23900.0,62.1439,62.244,62.1285,62.2363,23900.0
2014-03-10 15:10:00,80.82,80.87,80.74,80.84,33000.0,62.2363,62.2748,62.1747,62.2517,33000.0
2014-03-10 15:20:00,80.83,80.86,80.77,80.83,25600.0,62.244,62.2671,62.1978,62.244,25600.0
2014-03-10 15:30:00,80.84,80.95,80.79,80.92,31400.0,62.2517,62.3364,62.2132,62.3133,31400.0
2014-03-10 15:40:00,80.93,81.06,80.91,81.03,65100.0,62.321,62.4211,62.3056,62.398,65100.0
2014-03-10 15:50:00,81.04,81.22,81.01,81.17,144600.0,62.4057,62.5443,62.3826,62.5058,144600.0
2014-03-11 09:30:00,81.06,81.23,80.81,81.02,57700.0,62.4211,62.552,62.2286,62.3903,57700.0
2014-03-11 09:40:00,81.02,81.28,81.0,81.27,34300.0,62.3903,62.5905,62.3749,62.5828,34300.0
2014-03-11 09:50:00,81.29,81.35,81.13,81.16,23700.0,62.5982,62.6444,62.475,62.4981,23700.0
2014-03-11 10:00:00,81.14,81.29,81.14,81.29,21500.0,62.4827,62.5982,62.4827,62.5982,21500.0
2014-03-11 10:10:00,81.29,81.37,81.2,81.35,21700.0,62.5982,62.6598,62.5289,62.6444,21700.0
2014-03-11 10:20:00,81.37,81.54,81.35,81.54,23800.0,62.6598,62.7907,62.6444,62.7907,23800.0
2014-03-11 10:30:00,81.54,81.68,81.54,81.64,29400.0,62.7907,62.8985,62.7907,62.8677,29400.0
2014-03-11 10:40:00,81.65,81.81,81.59,81.81,26000.0,62.8754,62.9986,62.8292,62.9986,26000.0
2014-03-11 10:50:00,81.82,81.86,81.74,81.79,37500.0,63.0064,63.0372,62.9447,62.9832,37500.0
2014-03-11 11:00:00,81.79,81.8,81.58,81.61,75700.0,62.9832,62.9909,62.8215,62.8446,75700.0
2014-03-11 11:10:00,81.59,81.84,81.55,81.67,30400.0,62.8292,63.0218,62.7984,62.8908,30400.0
2014-03-11 11:20:00,81.67,81.73,81.6,81.64,25900.0,62.8908,62.937,62.8369,62.8677,25900.0
2014-03-11 11:30:00,81.64,81.71,81.61,81.61,25200.0,62.8677,62.9216,62.8446,62.8446,25200.0
2014-03-11 11:40:00,81.61,81.61,81.44,81.47,60900.0,62.8446,62.8446,62.7137,62.7368,60900.0
2014-03-11 11:50:00,81.46,81.57,81.34,81.4,24500.0,62.7291,62.8138,62.6367,62.6829,24500.0
2014-03-11 12:00:00,81.43,81.48,81.35,81.43,14100.0,62.706,62.7445,62.6444,62.706,14100.0
2014-03-11 12:10:00,81.38,81.45,81.21,81.27,23700.0,62.6675,62.7214,62.5366,62.5828,23700.0
2014-03-11 12:20:00,81.27,81.4,81.23,81.35,14200.0,62.5828,62.6829,62.552,62.6444,14200.0
2014-03-11 12:30:00,81.35,81.42,81.31,81.37,23500.0,62.6444,62.6983,62.6136,62.6598,23500.0
2014-03-11 12:40:00,81.37,81.47,81.33,81.46,9400.0,62.6598,62.7368,62.629,62.7291,9400.0
2014-03-11 12:50:00,81.47,81.5,81.38,81.48,33400.0,62.7368,62.7599,62.6675,62.7445,33400.0
2014-03-11 13:00:00,81.46,81.5,81.39,81.45,26900.0,62.7291,62.7599,62.6752,62.7214,26900.0
2014-03-11 13:10:00,81.47,81.5,81.41,81.41,15600.0,62.7368,62.7599,62.6906,62.6906,15600.0
2014-03-11 13:20:00,81.4,81.45,81.3,81.33,29100.0,62.6829,62.7214,62.6059,62.629,29100.0
2014-03-11 13:30:00,81.3,81.43,81.28,81.42,12300.0,62.6059,62.706,62.5905,62.6983,12300.0
2014-03-11 13:40:00,81.4,81.54,81.4,81.53,11800.0,62.6829,62.7907,62.6829,62.783,11800.0
2014-03-11 13:50:00,81.54,81.55,81.49,81.55,11100.0,62.7907,62.7984,62.7522,62.7984,11100.0
2014-03-11 14:00:00,81.54,81.57,81.47,81.51,20700.0,62.7907,62.8138,62.7368,62.7676,20700.0
2014-03-11 14:10:00,81.52,81.54,81.45,81.47,24000.0,62.7753,62.7907,62.7214,62.7368,24000.0
2014-03-11 14:20:00,81.46,81.52,81.4,81.5,23700.0,62.7291,62.7753,62.6829,62.7599,23700.0
2014-03-11 14:30:00,81.5,81.5,81.42,81.45,34600.0,62.7599,62.7599,62.6983,62.7214,34600.0
2014-03-11 14:40:00,81.44,81.5,81.38,81.46,40300.0,62.7137,62.7599,62.6675,62.7291,40300.0
2014-03-11 14:50:00,81.46,81.51,81.42,81.5,34300.0,62.7291,62.7676,62.6983,62.7599,34300.0
2014-03-11 15:00:00,81.5,81.5,81.33,81.33,38100.0,62.7599,62.7599,62.629,62.629,38100.0
2014-03-11 15:10:00,81.34,81.46,81.31,81.43,44000.0,62.6367,62.7291,62.6136,62.706,44000.0
2014-03-11 15:20:00,81.44,81.49,81.43,81.48,41400.0,62.7137,62.7522,62.706,62.7445,41400.0
2014-03-11 15:30:00,81.48,81.57,81.46,81.56,53800.0,62.7445,62.8138,62.7291,62.8061,53800.0
2014-03-11 15:40:00,81.57,81.6,81.51,81.57,87900.0,62.8138,62.8369,62.7676,62.8138,87900.0
2014-03-11 15:50:00,81.56,81.75,81.55,81.71,148100.0,62.8061,62.9524,62.7984,62.9216,148100.0
2014-03-12 09:30:00,81.25,81.54,80.81,80.81,113800.0,62.5674,62.7907,62.2286,62.2286,113800.0
2014-03-12 09:40:00,80.94,81.03,80.78,80.96,31800.0,62.3287,62.398,62.2055,62.3441,31800.0
2014-03-12 09:50:00,80.91,81.1,80.75,81.02,53400.0,62.3056,62.4519,62.1824,62.3903,53400.0
2014-03-12 10:00:00,81.01,81.08,80.81,80.98,49200.0,62.3826,62.4365,62.2286,62.3595,49200.0
2014-03-12 10:10:00,81.0,81.15,80.87,81.08,55600.0,62.3749,62.4904,62.2748,62.4365,55600.0
2014-03-12 10:20:00,81.11,81.35,81.07,81.24,65500.0,62.4596,62.6444,62.4288,62.5597,65500.0
2014-03-12 10:30:00,81.26,81.29,81.0,81.0,27000.0,62.5751,62.5982,62.3749,62.3749,27000.0
2014-03-12 10:40:00,80.99,81.03,80.89,80.9,107200.0,62.3672,62.398,62.2902,62.2979,107200.0
2014-03-12 10:50:00,80.91,81.08,80.85,81.01,21000.0,62.3056,62.4365,62.2594,62.3826,21000.0
2014-03-12 11:00:00,81.04,81.14,80.96,81.05,18100.0,62.4057,62.4827,62.3441,62.4134,18100.0
2014-03-12 11:10:00,81.05,81.11,81.0,81.05,13600.0,62.4134,62.4596,62.3749,62.4134,13600.0
2014-03-12 11:20:00,81.05,81.14,81.0,81.12,18800.0,62.4134,62.4827,62.3749,62.4673,18800.0
2014-03-12 11:30:00,81.12,81.13,81.01,81.03,16600.0,62.4673,62.475,62.3826,62.398,16600.0
2014-03-12 11:40:00,81.03,81.04,80.91,80.93,19900.0,62.398,62.4057,62.3056,62.321,19900.0
2014-03-12 11:50:00,80.93,80.99,80.92,80.95,12100.0,62.321,62.3672,62.3133,62.3364,12100.0
2014-03-12 12:00:00,80.93,80.98,80.74,80.75,46000.0,62.321,62.3595,62.1747,62.1824,46000.0
2014-03-12 12:10:00,80.75,80.76,80.64,80.67,50300.0,62.1824,62.1901,62.0977,62.1208,50300.0
2014-03-12 12:20:00,80.68,80.72,80.61,80.63,26600.0,62.1285,62.1593,62.0746,62.09,26600.0
2014-03-12 12:30:00,80.64,80.65,80.52,80.62,83800.0,62.0977,62.1054,62.0053,62.0823,83800.0
2014-03-12 12:40:00,80.62,80.7,80.56,80.62,89700.0,62.0823,62.1439,62.0361,62.0823,89700.0
2014-03-12 12:50:00,80.64,80.79,80.6,80.79,79900.0,62.0977,62.2132,62.0669,62.2132,79900.0
2014-03-12 13:00:00,80.8,80.86,80.77,80.77,26400.0,62.2209,62.2671,62.1978,62.1978,26400.0
2014-03-12 13:10:00,80.77,80.77,80.69,80.69,12100.0,62.1978,62.1978,62.1362,62.1362,12100.0
2014-03-12 13:20:00,80.69,80.78,80.65,80.75,61600.0,62.1362,62.2055,62.1054,62.1824,61600.0
2014-03-12 13:30:00,80.74,80.81,80.72,80.81,39000.0,62.1747,62.2286,62.1593,62.2286,39000.0
2014-03-12 13:40:00,80.8,80.88,80.75,80.76,20200.0,62.2209,62.2825,62.1824,62.1901,20200.0
2014-03-12 13:50:00,80.75,80.75,80.7,80.72,102300.0,62.1824,62.1824,62.1439,62.1593,102300.0
2014-03-12 14:00:00,80.72,80.83,80.71,80.79,52800.0,62.1593,62.244,62.1516,62.2132,52800.0
2014-03-12 14:10:00,80.8,80.95,80.8,80.94,37100.0,62.2209,62.3364,62.2209,62.3287,37100.0
2014-03-12 14:20:00,80.94,80.97,80.81,80.83,72000.0,62.3287,62.3518,62.2286,62.244,72000.0
2014-03-12 14:30:00,80.83,80.85,80.75,80.77,37100.0,62.244,62.2594,62.1824,62.1978,37100.0
2014-03-12 14:40:00,80.77,80.77,80.71,80.77,48000.0,62.1978,62.1978,62.1516,62.1978,48000.0
2014-03-12 14:50:00,80.76,80.83,80.72,80.76,28900.0,62.1901,62.244,62.1593,62.1901,28900.0
2014-03-12 15:00:00,80.77,80.79,80.72,80.75,32600.0,62.1978,62.2132,62.1593,62.1824,32600.0
2014-03-12 15:10:00,80.76,80.76,80.69,80.7,37500.0,62.1901,62.1901,62.1362,62.1439,37500.0
2014-03-12 15:20:00,80.7,80.73,80.6,80.63,96900.0,62.1439,62.167,62.0669,62.09,96900.0
2014-03-12 15:30:00,80.62,80.76,80.59,80.74,66200.0,62.0823,62.1901,62.0592,62.1747,66200.0
2014-03-12 15:40:00,80.73,80.74,80.61,80.69,149700.0,62.167,62.1747,62.0746,62.1362,149700.0
2014-03-12 15:50:00,80.69,80.87,80.67,80.82,147300.0,62.1362,62.2748,62.1208,62.2363,147300.0
2014-03-13 09:30:00,81.01,81.24,80.84,80.97,38800.0,62.3826,62.5597,62.2517,62.3518,38800.0
2014-03-13 09:40:00,80.98,81.07,80.83,81.0,254400.0,62.3595,62.4288,62.244,62.3749,254400.0
2014-03-13 09:50:00,80.99,81.02,80.84,80.97,50100.0,62.3672,62.3903,62.2517,62.3518,50100.0
2014-03-13 10:00:00,80.97,80.97,80.83,80.86,41800.0,62.3518,62.3518,62.244,62.2671,41800.0
2014-03-13 10:10:00,80.85,80.87,80.71,80.75,69000.0,62.2594,62.2748,62.1516,62.1824,69000.0
2014-03-13 10:20:00,80.76,80.82,80.72,80.77,67900.0,62.1901,62.2363,62.1593,62.1978,67900.0
2014-03-13 10:30:00,80.79,80.85,80.74,80.85,143100.0,62.2132,62.2594,62.1747,62.2594,143100.0
2014-03-13 10:40:00,80.83,80.85,80.6,80.61,34100.0,62.244,62.2594,62.0669,62.0746,34100.0
2014-03-13 10:50:00,80.6,80.72,80.6,80.6,99100.0,62.0669,62.1593,62.0669,62.0669,99100.0
2014-03-13 11:00:00,80.62,80.68,80.48,80.65,42000.0,62.0823,62.1285,61.9745,62.1054,42000.0
2014-03-13 11:10:00,80.65,80.73,80.63,80.71,37400.0,62.1054,62.167,62.09,62.1516,37400.0
2014-03-13 11:20:00,80.71,80.74,80.6,80.63,25400.0,62.1516,62.1747,62.0669,62.09,25400.0
2014-03-13 11:30:00,80.62,80.67,80.58,80.61,19500.0,62.0823,62.1208,62.0515,62.0746,19500.0
2014-03-13 11:40:00,80.6,80.7,80.56,80.56,34700.0,62.0669,62.1439,62.0361,62.0361,34700.0
2014-03-13 11:50:00,80.57,80.61,80.49,80.58,26700.0,62.0438,62.0746,61.9822,62.0515,26700.0
2014-03-13 12:00:00,80.56,80.61,80.5,80.58,43700.0,62.0361,62.0746,61.9899,62.0515,43700.0
2014-03-13 12:10:00,80.58,80.58,80.48,80.53,49800.0,62.0515,62.0515,61.9745,62.013,49800.0
2014-03-13 12:20:00,80.53,80.55,80.42,80.45,15900.0,62.013,62.0284,61.9283,61.9514,15900.0
2014-03-13 12:30:00,80.46,80.46,80.29,80.29,57900.0,61.9591,61.9591,61.8282,61.8282,57900.0
2014-03-13 12:40:00,80.27,80.44,80.27,80.43,34200.0,61.8128,61.9437,61.8128,61.936,34200.0
2014-03-13 12:50:00,80.45,80.49,80.38,80.44,32400.0,61.9514,61.9822,61.8975,61.9437,32400.0
2014-03-13 13:00:00,80.46,80.49,80.33,80.47,57500.0,61.9591,61.9822,61.859,61.9668,57500.0
2014-03-13 13:10:00,80.48,80.63,80.47,80.58,19700.0,61.9745,62.09,61.9668,62.0515,19700.0
2014-03-13 13:20:00,80.56,80.61,80.49,80.61,30400.0,62.0361,62.0746,61.9822,62.0746,30400.0
2014-03-13 13:30:00,80.62,80.67,80.55,80.56,17800.0,62.0823,62.1208,62.0284,62.0361,17800.0
2014-03-13 13:40:00,80.58,80.66,80.48,80.63,42000.0,62.0515,62.1131,61.9745,62.09,42000.0
2014-03-13 13:50:00,80.62,80.62,80.51,80.58,40200.0,62.0823,62.0823,61.9976,62.0515,40200.0
2014-03-13 14:00:00,80.59,80.6,80.49,80.49,36900.0,62.0592,62.0669,61.9822,61.9822,36900.0
2014-03-13 14:10:00,80.5,80.56,80.44,80.54,20500.0,61.9899,62.0361,61.9437,62.0207,20500.0
2014-03-13 14:20:00,80.53,80.54,80.45,80.53,23100.0,62.013,62.0207,61.9514,62.013,23100.0
2014-03-13 14:30:00,80.52,80.6,80.49,80.56,45100.0,62.0053,62.0669,61.9822,62.0361,45100.0
2014-03-13 14:40:00,80.55,80.57,80.39,80.44,59700.0,62.0284,62.0438,61.9052,61.9437,59700.0
2014-03-13 14:50:00,80.47,80.55,80.46,80.53,50200.0,61.9668,62.0284,61.9591,62.013,50200.0
2014-03-13 15:00:00,80.53,80.53,80.36,80.36,90000.0,62.013,62.013,61.8821,61.8821,90000.0
2014-03-13 15:10:00,80.36,80.42,80.31,80.34,51700.0,61.8821,61.9283,61.8436,61.8667,51700.0
2014-03-13 15:20:00,80.35,80.45,80.35,80.42,35300.0,61.8744,61.9514,61.8744,61.9283,35300.0
2014-03-13 15:30:00,80.43,80.49,80.38,80.49,37800.0,61.936,61.9822,61.8975,61.9822,37800.0
2014-03-13 15:40:00,80.49,80.51,80.4,80.48,134300.0,61.9822,61.9976,61.9129,61.9745,134300.0
2014-03-13 15:50:00,80.48,80.48,80.32,80.38,142200.0,61.9745,61.9745,61.8513,61.8975,142200.0
2014-03-14 09:30:00,80.17,80.7,80.05,80.58,96900.0,61.7358,62.1439,61.6433,62.0515,96900.0
2014-03-14 09:40:00,80.6,80.83,80.5,80.62,83700.0,62.0669,62.244,61.9899,62.0823,83700.0
2014-03-14 09:50:00,80.63,80.7,80.41,80.48,46900.0,62.09,62.1439,61.9206,61.9745,46900.0
2014-03-14 10:00:00,80.49,80.78,80.48,80.7,61400.0,61.9822,62.2055,61.9745,62.1439,61400.0
2014-03-14 10:10:00,80.71,80.71,80.56,80.65,49300.0,62.1516,62.1516,62.0361,62.1054,49300.0
2014-03-14 10:20:00,80.63,80.63,80.5,80.56,108100.0,62.09,62.09,61.9899,62.0361,108100.0
2014-03-14 10:30:00,80.56,80.57,80.47,80.5,33100.0,62.0361,62.0438,61.9668,61.9899,33100.0
2014-03-14 10:40:00,80.48,80.5,80.39,80.45,47000.0,61.9745,61.9899,61.9052,61.9514,47000.0
2014-03-14 10:50:00,80.45,80.51,80.29,80.34,31100.0,61.9514,61.9976,61.8282,61.8667,31100.0
2014-03-14 11:00:00,80.33,80.43,80.31,80.42,16300.0,61.859,61.936,61.8436,61.9283,16300.0
2014-03-14 11:10:00,80.41,80.5,80.36,80.43,16900.0,61.9206,61.9899,61.8821,61.936,16900.0
2014-03-14 11:20:00,80.43,80.5,80.38,80.49,15700.0,61.936,61.9899,61.8975,61.9822,15700.0
2014-03-14 11:30:00,80.51,80.64,80.51,80.63,16300.0,61.9976,62.0977,61.9976,62.09,16300.0
2014-03-14 11:40:00,80.65,81.04,80.63,81.04,54300.0,62.1054,62.4057,62.09,62.4057,54300.0
2014-03-14 11:50:00,81.01,81.06,80.86,80.92,74000.0,62.3826,62.4211,62.2671,62.3133,74000.0
2014-03-14 12:00:00,80.92,80.97,80.81,80.85,21600.0,62.3133,62.3518,62.2286,62.2594,21600.0
2014-03-14 12:10:00,80.87,80.98,80.87,80.92,19500.0,62.2748,62.3595,62.2748,62.3133,19500.0
2014-03-14 12:20:00,80.93,80.99,80.88,80.93,21500.0,62.321,62.3672,62.2825,62.321,21500.0
2014-03-14 12:30:00,80.91,80.92,80.69,80.81,25600.0,62.3056,62.3133,62.1362,62.2286,25600.0
2014-03-14 12:40:00,80.81,80.89,80.78,80.85,12900.0,62.2286,62.2902,62.2055,62.2594,12900.0
2014-03-14 12:50:00,80.83,80.85,80.76,80.76,12500.0,62.244,62.2594,62.1901,62.1901,12500.0
2014-03-14 13:00:00,80.77,80.83,80.66,80.74,16400.0,62.1978,62.244,62.1131,62.1747,16400.0
2014-03-14 13:10:00,80.74,80.74,80.63,80.65,10400.0,62.1747,62.1747,62.09,62.1054,10400.0
2014-03-14 13:20:00,80.65,80.65,80.52,80.62,13200.0,62.1054,62.1054,62.0053,62.0823,13200.0
2014-03-14 13:30:00,80.62,80.62,80.5,80.51,13500.0,62.0823,62.0823,61.9899,61.9976,13500.0
2014-03-14 13:40:00,80.53,80.53,80.4,80.42,18500.0,62.013,62.013,61.9129,61.9283,18500.0
2014-03-14 13:50:00,80.41,80.54,80.39,80.54,16400.0,61.9206,62.0207,61.9052,62.0207,16400.0
2014-03-14 14:00:00,80.54,80.54,80.44,80.51,39400.0,62.0207,62.0207,61.9437,61.9976,39400.0
2014-03-14 14:10:00,80.52,80.54,80.44,80.5,38500.0,62.0053,62.0207,61.9437,61.9899,38500.0
2014-03-14 14:20:00,80.5,80.5,80.45,80.48,22400.0,61.9899,61.9899,61.9514,61.9745,22400.0
2014-03-14 14:30:00,80.48,80.53,80.48,80.51,31600.0,61.9745,62.013,61.9745,61.9976,31600.0
2014-03-14 14:40:00,80.51,80.56,80.44,80.49,38800.0,61.9976,62.0361,61.9437,61.9822,38800.0
2014-03-14 14:50:00,80.49,80.5,80.36,80.36,24300.0,61.9822,61.9899,61.8821,61.8821,24300.0
2014-03-14 15:00:00,80.38,80.47,80.38,80.41,28300.0,61.8975,61.9668,61.8975,61.9206,28300.0
2014-03-14 15:10:00,80.41,80.5,80.4,80.49,26100.0,61.9206,61.9899,61.9129,61.9822,26100.0
2014-03-14 15:20:00,80.48,80.54,80.44,80.48,24900.0,61.9745,62.0207,61.9437,61.9745,24900.0
2014-03-14 15:30:00,80.48,80.52,80.4,80.41,41200.0,61.9745,62.0053,61.9129,61.9206,41200.0
2014-03-14 15:40:00,80.41,80.54,80.35,80.38,37300.0,61.9206,62.0207,61.8744,61.8975,37300.0
2014-03-14 15:50:00,80.37,80.5,80.35,80.4,93800.0,61.8898,61.9899,61.8744,61.9129,93800.0
2014-03-17 09:30:00,80.78,81.07,80.78,80.9,65500.0,62.2055,62.4288,62.2055,62.2979,65500.0
2014-03-17 09:40:00,80.96,81.09,80.96,81.05,55100.0,62.3441,62.4442,62.3441,62.4134,55100.0
2014-03-17 09:50:00,81.09,81.1,81.0,81.01,49000.0,62.4442,62.4519,62.3749,62.3826,49000.0
2014-03-17 10:00:00,81.03,81.25,81.02,81.2,39500.0,62.398,62.5674,62.3903,62.5289,39500.0
2014-03-17 10:10:00,81.24,81.35,81.22,81.33,20600.0,62.5597,62.6444,62.5443,62.629,20600.0
2014-03-17 10:20:00,81.35,81.47,81.31,81.35,23500.0,62.6444,62.7368,62.6136,62.6444,23500.0
2014-03-17 10:30:00,81.36,81.4,81.25,81.27,18700.0,62.6521,62.6829,62.5674,62.5828,18700.0
2014-03-17 10:40:00,81.27,81.44,81.25,81.4,95900.0,62.5828,62.7137,62.5674,62.6829,95900.0
2014-03-17 10:50:00,81.39,81.56,81.39,81.53,75400.0,62.6752,62.8061,62.6752,62.783,75400.0
2014-03-17 11:00:00,81.54,81.74,81.53,81.62,113000.0,62.7907,62.9447,62.783,62.8523,113000.0
2014-03-17 11:10:00,81.62,81.72,81.54,81.65,47200.0,62.8523,62.9293,62.7907,62.8754,47200.0
2014-03-17 11:20:00,81.64,81.65,81.31,81.49,86000.0,62.8677,62.8754,62.6136,62.7522,86000.0
2014-03-17 11:30:00,81.48,81.53,81.44,81.5,106000.0,62.7445,62.783,62.7137,62.7599,106000.0
2014-03-17 11:40:00,81.49,81.55,81.45,81.54,48500.0,62.7522,62.7984,62.7214,62.7907,48500.0
2014-03-17 11:50:00,81.53,81.55,81.47,81.51,17800.0,62.783,62.7984,62.7368,62.7676,17800.0
2014-03-17 12:00:00,81.52,81.55,81.44,81.54,88900.0,62.7753,62.7984,62.7137,62.7907,88900.0
2014-03-17 12:10:00,81.54,81.58,81.49,81.57,13600.0,62.7907,62.8215,62.7522,62.8138,13600.0
2014-03-17 12:20:00,81.58,81.68,81.57,81.64,22400.0,62.8215,62.8985,62.8138,62.8677,22400.0
2014-03-17 12:30:00,81.66,81.86,81.66,81.83,70100.0,62.8831,63.0372,62.8831,63.0141,70100.0
2014-03-17 12:40:00,81.83,81.88,81.78,81.78,22800.0,63.0141,63.0526,62.9755,62.9755,22800.0
2014-03-17 12:50:00,81.79,81.87,81.78,81.84,29200.0,62.9832,63.0449,62.9755,63.0218,29200.0
2014-03-17 13:00:00,81.84,81.86,81.72,81.8,37100.0,63.0218,63.0372,62.9293,62.9909,37100.0
2014-03-17 13:10:00,81.8,81.81,81.62,81.62,64100.0,62.9909,62.9986,62.8523,62.8523,64100.0
2014-03-17 13:20:00,81.62,81.63,81.5,81.5,24400.0,62.8523,62.86,62.7599,62.7599,24400.0
2014-03-17 13:30:00,81.5,81.6,81.47,81.56,29400.0,62.7599,62.8369,62.7368,62.8061,29400.0
2014-03-17 13:40:00,81.56,81.64,81.54,81.64,27900.0,62.8061,62.8677,62.7907,62.8677,27900.0
2014-03-17 13:50:00,81.64,81.76,81.64,81.76,49200.0,62.8677,62.9601,62.8677,62.9601,49200.0
2014-03-17 14:00:00,81.75,81.78,81.68,81.74,42500.0,62.9524,62.9755,62.8985,62.9447,42500.0
2014-03-17 14:10:00,81.76,81.79,81.71,81.77,38900.0,62.9601,62.9832,62.9216,62.9678,38900.0
2014-03-17 14:20:00,81.77,81.98,81.77,81.88,45500.0,62.9678,63.1296,62.9678,63.0526,45500.0
2014-03-17 14:30:00,81.88,81.9,81.82,81.89,36600.0,63.0526,63.068,63.0064,63.0603,36600.0
2014-03-17 14:40:00,81.89,81.99,81.85,81.97,65800.0,63.0603,63.1373,63.0295,63.1219,65800.0
2014-03-17 14:50:00,81.96,81.99,81.86,81.94,81900.0,63.1142,63.1373,63.0372,63.0988,81900.0
2014-03-17 15:00:00,81.94,81.95,81.82,81.89,48600.0,63.0988,63.1065,63.0064,63.0603,48600.0
2014-03-17 15:10:00,81.89,81.95,81.79,81.8,57300.0,63.0603,63.1065,62.9832,62.9909,57300.0
2014-03-17 15:20:00,81.8,81.84,81.75,81.78,38900.0,62.9909,63.0218,62.9524,62.9755,38900.0
2014-03-17 15:30:00,81.79,81.82,81.73,81.74,55800.0,62.9832,63.0064,62.937,62.9447,55800.0
2014-03-17 15:40:00,81.74,81.75,81.61,81.65,101600.0,62.9447,62.9524,62.8446,62.8754,101600.0
2014-03-17 15:50:00,81.65,81.76,81.65,81.73,190200.0,62.8754,62.9601,62.8754,62.937,190200.0
2014-03-18 09:30:00,81.8,82.29,81.75,81.98,156400.0,62.9909,63.3683,62.9524,63.1296,156400.0
2014-03-18 09:40:00,81.92,81.95,81.62,81.9,45800.0,63.0834,63.1065,62.8523,63.068,45800.0
2014-03-18 09:50:00,81.88,81.94,81.74,81.85,44000.0,63.0526,63.0988,62.9447,63.0295,44000.0
2014-03-18 10:00:00,81.87,81.98,81.87,81.94,59100.0,63.0449,63.1296,63.0449,63.0988,59100.0
2014-03-18 10:10:00,81.94,82.12,81.89,82.07,57800.0,63.0988,63.2374,63.0603,63.1989,57800.0
2014-03-18 10:20:00,82.07,82.12,81.95,81.98,41000.0,63.1989,63.2374,63.1065,63.1296,41000.0
2014-03-18 10:30:00,81.98,82.03,81.88,81.94,119100.0,63.1296,63.1681,63.0526,63.0988,119100.0
2014-03-18 10:40:00,81.94,81.99,81.83,81.87,39900.0,63.0988,63.1373,63.0141,63.0449,39900.0
2014-03-18 10:50:00,81.87,81.92,81.58,81.58,18800.0,63.0449,63.0834,62.8215,62.8215,18800.0
2014-03-18 11:00:00,81.58,81.62,81.5,81.58,24800.0,62.8215,62.8523,62.7599,62.8215,24800.0
2014-03-18 11:10:00,81.6,81.71,81.58,81.66,34600.0,62.8369,62.9216,62.8215,62.8831,34600.0
2014-03-18 11:20:00,81.66,81.69,81.58,81.6,12100.0,62.8831,62.9062,62.8215,62.8369,12100.0
2014-03-18 11:30:00,81.64,81.68,81.58,81.59,20000.0,62.8677,62.8985,62.8215,62.8292,20000.0
2014-03-18 11:40:00,81.59,81.67,81.57,81.59,31000.0,62.8292,62.8908,62.8138,62.8292,31000.0
2014-03-18 11:50:00,81.6,81.64,81.58,81.6,21900.0,62.8369,62.8677,62.8215,62.8369,21900.0
2014-03-18 12:00:00,81.6,81.77,81.6,81.73,13700.0,62.8369,62.9678,62.8369,62.937,13700.0
2014-03-18 12:10:00,81.73,81.79,81.62,81.62,18000.0,62.937,62.9832,62.8523,62.8523,18000.0
2014-03-18 12:20:00,81.62,81.62,81.55,81.6,15800.0,62.8523,62.8523,62.7984,62.8369,15800.0
2014-03-18 12:30:00,81.6,81.66,81.56,81.65,16100.0,62.8369,62.8831,62.8061,62.8754,16100.0
2014-03-18 12:40:00,81.65,81.69,81.59,81.59,14000.0,62.8754,62.9062,62.8292,62.8292,14000.0
2014-03-18 12:50:00,81.59,81.66,81.58,81.6,11000.0,62.8292,62.8831,62.8215,62.8369,11000.0
2014-03-18 13:00:00,81.61,81.68,81.59,81.64,9900.0,62.8446,62.8985,62.8292,62.8677,9900.0
2014-03-18 13:10:00,81.64,81.66,81.58,81.64,14200.0,62.8677,62.8831,62.8215,62.8677,14200.0
2014-03-18 13:20:00,81.63,81.7,81.6,81.69,9500.0,62.86,62.9139,62.8369,62.9062,9500.0
2014-03-18 13:30:00,81.67,81.69,81.62,81.64,10300.0,62.8908,62.9062,62.8523,62.8677,10300.0
2014-03-18 13:40:00,81.67,81.74,81.64,81.69,11300.0,62.8908,62.9447,62.8677,62.9062,11300.0
2014-03-18 13:50:00,81.68,81.71,81.64,81.64,12700.0,62.8985,62.9216,62.8677,62.8677,12700.0
2014-03-18 14:00:00,81.65,81.66,81.59,81.63,16400.0,62.8754,62.8831,62.8292,62.86,16400.0
2014-03-18 14:10:00,81.61,81.64,81.59,81.61,11900.0,62.8446,62.8677,62.8292,62.8446,11900.0
2014-03-18 14:20:00,81.61,81.63,81.59,81.62,16600.0,62.8446,62.86,62.8292,62.8523,16600.0
2014-03-18 14:30:00,81.61,81.62,81.56,81.57,10000.0,62.8446,62.8523,62.8061,62.8138,10000.0
2014-03-18 14:40:00,81.58,81.64,81.58,81.64,16400.0,62.8215,62.8677,62.8215,62.8677,16400.0
2014-03-18 14:50:00,81.64,81.66,81.56,81.59,14000.0,62.8677,62.8831,62.8061,62.8292,14000.0
2014-03-18 15:00:00,81.59,81.62,81.54,81.57,15800.0,62.8292,62.8523,62.7907,62.8138,15800.0
2014-03-18 15:10:00,81.57,81.62,81.56,81.61,20500.0,62.8138,62.8523,62.8061,62.8446,20500.0
2014-03-18 15:20:00,81.6,81.63,81.56,81.61,28000.0,62.8369,62.86,62.8061,62.8446,28000.0
2014-03-18 15:30:00,81.59,81.64,81.57,81.61,31500.0,62.8292,62.8677,62.8138,62.8446,31500.0
2014-03-18 15:40:00,81.62,81.64,81.59,81.61,40300.0,62.8523,62.8677,62.8292,62.8446,40300.0
2014-03-18 15:50:00,81.6,81.83,81.6,81.78,138400.0,62.8369,63.0141,62.8369,62.9755,138400.0
2014-03-19 09:30:00,81.86,82.64,81.63,82.61,95100.0,63.0372,63.6378,62.86,63.6147,95100.0
2014-03-19 09:40:00,82.63,82.76,82.54,82.65,43600.0,63.6301,63.7302,63.5608,63.6455,43600.0
2014-03-19 09:50:00,82.63,82.79,82.58,82.78,16400.0,63.6301,63.7533,63.5916,63.7456,16400.0
2014-03-19 10:00:00,82.78,82.8,82.66,82.7,28600.0,63.7456,63.761,63.6532,63.684,28600.0
2014-03-19 10:10:00,82.72,82.95,82.68,82.9,90000.0,63.6994,63.8765,63.6686,63.838,90000.0
2014-03-19 10:20:00,82.91,82.99,82.87,82.89,38300.0,63.8457,63.9073,63.8149,63.8303,38300.0
2014-03-19 10:30:00,82.89,82.89,82.7,82.77,51900.0,63.8303,63.8303,63.684,63.7379,51900.0
2014-03-19 10:40:00,82.77,82.78,82.69,82.74,17500.0,63.7379,63.7456,63.6763,63.7148,17500.0
2014-03-19 10:50:00,82.73,82.75,82.64,82.65,18600.0,63.7071,63.7225,63.6378,63.6455,18600.0
2014-03-19 11:00:00,82.66,82.71,82.44,82.6,76300.0,63.6532,63.6917,63.4838,63.607,76300.0
2014-03-19 11:10:00,82.6,82.61,82.5,82.52,16300.0,63.607,63.6147,63.53,63.5454,16300.0
2014-03-19 11:20:00,82.52,82.57,82.45,82.56,14300.0,63.5454,63.5839,63.4915,63.5762,14300.0
2014-03-19 11:30:00,82.54,82.56,82.46,82.52,33800.0,63.5608,63.5762,63.4992,63.5454,33800.0
2014-03-19 11:40:00,82.52,82.55,82.48,82.51,18200.0,63.5454,63.5685,63.5146,63.5377,18200.0
2014-03-19 11:50:00,82.5,82.55,82.45,82.48,52800.0,63.53,63.5685,63.4915,63.5146,52800.0
2014-03-19 12:00:00,82.47,82.53,82.34,82.4,28700.0,63.5069,63.5531,63.4068,63.453,28700.0
2014-03-19 12:10:00,82.4,82.53,82.35,82.36,37300.0,63.453,63.5531,63.4145,63.4222,37300.0
2014-03-19 12:20:00,82.37,82.5,82.36,82.38,41700.0,63.4299,63.53,63.4222,63.4376,41700.0
2014-03-19 12:30:00,82.38,82.38,82.22,82.29,29800.0,63.4376,63.4376,63.3144,63.3683,29800.0
2014-03-19 12:40:00,82.26,82.32,82.26,82.29,5100.0,63.3452,63.3914,63.3452,63.3683,5100.0
2014-03-19 12:50:00,82.31,82.31,82.24,82.25,13000.0,63.3837,63.3837,63.3298,63.3375,13000.0
2014-03-19 13:00:00,82.26,82.31,82.23,82.27,26700.0,63.3452,63.3837,63.3221,63.3529,26700.0
2014-03-19 13:10:00,82.27,82.31,82.25,82.27,10900.0,63.3529,63.3837,63.3375,63.3529,10900.0
2014-03-19 13:20:00,82.25,82.28,82.23,82.25,17700.0,63.3375,63.3606,63.3221,63.3375,17700.0
2014-03-19 13:30:00,82.24,82.27,82.12,82.12,20700.0,63.3298,63.3529,63.2374,63.2374,20700.0
2014-03-19 13:40:00,82.13,82.15,82.08,82.08,8000.0,63.2451,63.2605,63.2066,63.2066,8000.0
2014-03-19 13:50:00,82.08,82.12,82.08,82.1,27600.0,63.2066,63.2374,63.2066,63.222,27600.0
2014-03-19 14:00:00,82.09,82.1,81.56,81.6,109500.0,63.2143,63.222,62.8061,62.8369,109500.0
2014-03-19 14:10:00,81.58,81.63,81.47,81.58,60600.0,62.8215,62.86,62.7368,62.8215,60600.0
2014-03-19 14:20:00,81.58,81.63,81.35,81.42,38400.0,62.8215,62.86,62.6444,62.6983,38400.0
2014-03-19 14:30:00,81.42,81.54,81.13,81.23,31200.0,62.6983,62.7907,62.475,62.552,31200.0
2014-03-19 14:40:00,81.23,81.23,81.01,81.05,45300.0,62.552,62.552,62.3826,62.4134,45300.0
2014-03-19 14:50:00,81.02,81.22,81.01,81.11,34900.0,62.3903,62.5443,62.3826,62.4596,34900.0
2014-03-19 15:00:00,81.1,81.12,80.69,80.69,33300.0,62.4519,62.4673,62.1362,62.1362,33300.0
2014-03-19 15:10:00,80.67,80.73,80.3,80.54,115300.0,62.1208,62.167,61.8359,62.0207,115300.0
2014-03-19 15:20:00,80.54,80.61,80.43,80.51,35500.0,62.0207,62.0746,61.936,61.9976,35500.0
2014-03-19 15:30:00,80.52,80.62,80.49,80.6,40800.0,62.0053,62.0823,61.9822,62.0669,40800.0
2014-03-19 15:40:00,80.62,80.88,80.58,80.78,65700.0,62.0823,62.2825,62.0515,62.2055,65700.0
2014-03-19 15:50:00,80.78,80.78,80.63,80.68,163500.0,62.2055,62.2055,62.09,62.1285,163500.0
2014-03-20 09:30:00,80.55,80.81,80.4,80.66,49400.0,62.0284,62.2286,61.9129,62.1131,49400.0
2014-03-20 09:40:00,80.62,80.95,80.45,80.52,48500.0,62.0823,62.3364,61.9514,62.0053,48500.0
2014-03-20 09:50:00,80.55,80.62,80.37,80.44,31700.0,62.0284,62.0823,61.8898,61.9437,31700.0
2014-03-20 10:00:00,80.43,80.74,80.33,80.73,47100.0,61.936,62.1747,61.859,62.167,47100.0
2014-03-20 10:10:00,80.79,80.84,80.49,80.81,133800.0,62.2132,62.2517,61.9822,62.2286,133800.0
2014-03-20 10:20:00,80.82,80.88,80.67,80.75,35800.0,62.2363,62.2825,62.1208,62.1824,35800.0
2014-03-20 10:30:00,80.73,80.82,80.67,80.73,47700.0,62.167,62.2363,62.1208,62.167,47700.0
2014-03-20 10:40:00,80.71,80.79,80.66,80.67,54900.0,62.1516,62.2132,62.1131,62.1208,54900.0
2014-03-20 10:50:00,80.65,80.65,80.39,80.56,34300.0,62.1054,62.1054,61.9052,62.0361,34300.0
2014-03-20 11:00:00,80.54,80.59,80.29,80.41,29300.0,62.0207,62.0592,61.8282,61.9206,29300.0
2014-03-20 11:10:00,80.41,80.42,80.16,80.2,34900.0,61.9206,61.9283,61.728,61.7589,34900.0
2014-03-20 11:20:00,80.19,80.2,80.11,80.16,35100.0,61.7512,61.7589,61.6895,61.728,35100.0
2014-03-20 11:30:00,80.16,80.25,80.15,80.19,28900.0,61.728,61.7974,61.7203,61.7512,28900.0
2014-03-20 11:40:00,80.19,80.4,80.17,80.4,75100.0,61.7512,61.9129,61.7358,61.9129,75100.0
2014-03-20 11:50:00,80.4,80.46,80.35,80.46,25800.0,61.9129,61.9591,61.8744,61.9591,25800.0
2014-03-20 12:00:00,80.45,80.82,80.44,80.78,62600.0,61.9514,62.2363,61.9437,62.2055,62600.0
2014-03-20 12:10:00,80.78,81.02,80.75,81.01,51700.0,62.2055,62.3903,62.1824,62.3826,51700.0
2014-03-20 12:20:00,81.01,81.15,80.98,81.11,30200.0,62.3826,62.4904,62.3595,62.4596,30200.0
2014-03-20 12:30:00,81.1,81.11,80.93,81.08,24800.0,62.4519,62.4596,62.321,62.4365,24800.0
2014-03-20 12:40:00,81.08,81.21,81.06,81.2,36800.0,62.4365,62.5366,62.4211,62.5289,36800.0
2014-03-20 12:50:00,81.17,81.27,81.15,81.15,17500.0,62.5058,62.5828,62.4904,62.4904,17500.0
2014-03-20 13:00:00,81.15,81.24,81.12,81.22,21200.0,62.4904,62.5597,62.4673,62.5443,21200.0
2014-03-20 13:10:00,81.21,81.27,81.17,81.19,15600.0,62.5366,62.5828,62.5058,62.5212,15600.0
2014-03-20 13:20:00,81.2,81.22,81.11,81.12,24500.0,62.5289,62.5443,62.4596,62.4673,24500.0
2014-03-20 13:30:00,81.13,81.18,81.04,81.08,19400.0,62.475,62.5135,62.4057,62.4365,19400.0
2014-03-20 13:40:00,81.08,81.08,80.96,81.05,18700.0,62.4365,62.4365,62.3441,62.4134,18700.0
2014-03-20 13:50:00,81.05,81.19,81.02,81.15,23400.0,62.4134,62.5212,62.3903,62.4904,23400.0
2014-03-20 14:00:00,81.13,81.13,80.97,81.08,19900.0,62.475,62.475,62.3518,62.4365,19900.0
2014-03-20 14:10:00,81.08,81.1,81.0,81.03,20300.0,62.4365,62.4519,62.3749,62.398,20300.0
2014-03-20 14:20:00,81.03,81.1,81.03,81.07,20200.0,62.398,62.4519,62.398,62.4288,20200.0
2014-03-20 14:30:00,81.06,81.15,81.06,81.12,25800.0,62.4211,62.4904,62.4211,62.4673,25800.0
2014-03-20 14:40:00,81.11,81.12,81.0,81.04,25200.0,62.4596,62.4673,62.3749,62.4057,25200.0
2014-03-20 14:50:00,81.02,81.08,81.0,81.07,21400.0,62.3903,62.4365,62.3749,62.4288,21400.0
2014-03-20 15:00:00,81.07,81.07,80.95,81.02,22100.0,62.4288,62.4288,62.3364,62.3903,22100.0
2014-03-20 15:10:00,81.02,81.07,80.95,81.01,26700.0,62.3903,62.4288,62.3364,62.3826,26700.0
2014-03-20 15:20:00,81.01,81.03,80.94,80.97,35300.0,62.3826,62.398,62.3287,62.3518,35300.0
2014-03-20 15:30:00,80.97,81.03,80.95,81.0,49400.0,62.3518,62.398,62.3364,62.3749,49400.0
2014-03-20 15:40:00,81.0,81.04,80.97,81.03,75600.0,62.3749,62.4057,62.3518,62.398,75600.0
2014-03-20 15:50:00,81.04,81.25,81.02,81.24,122300.0,62.4057,62.5674,62.3903,62.5597,122300.0
2014-03-21 09:30:00,81.84,81.93,81.15,81.35,491600.0,63.0218,63.0911,62.4904,62.6444,491600.0
2014-03-21 09:40:00,81.32,81.42,81.0,81.16,52100.0,62.6213,62.6983,62.3749,62.4981,52100.0
2014-03-21 09:50:00,81.19,81.44,81.19,81.36,158600.0,62.5212,62.7137,62.5212,62.6521,158600.0
2014-03-21 10:00:00,81.38,81.49,80.97,80.97,56400.0,62.6675,62.7522,62.3518,62.3518,56400.0
2014-03-21 10:10:00,80.99,81.04,80.88,80.93,58400.0,62.3672,62.4057,62.2825,62.321,58400.0
2014-03-21 10:20:00,80.95,81.1,80.77,81.04,43800.0,62.3364,62.4519,62.1978,62.4057,43800.0
2014-03-21 10:30:00,81.02,81.15,80.98,81.09,24900.0,62.3903,62.4904,62.3595,62.4442,24900.0
2014-03-21 10:40:00,81.08,81.21,81.04,81.13,33700.0,62.4365,62.5366,62.4057,62.475,33700.0
2014-03-21 10:50:00,81.15,81.52,81.15,81.37,28500.0,62.4904,62.7753,62.4904,62.6598,28500.0
2014-03-21 11:00:00,81.35,81.38,81.15,81.16,25100.0,62.6444,62.6675,62.4904,62.4981,25100.0
2014-03-21 11:10:00,81.17,81.23,81.11,81.12,18900.0,62.5058,62.552,62.4596,62.4673,18900.0
2014-03-21 11:20:00,81.13,81.36,81.12,81.36,28700.0,62.475,62.6521,62.4673,62.6521,28700.0
2014-03-21 11:30:00,81.37,81.37,81.31,81.32,22000.0,62.6598,62.6598,62.6136,62.6213,22000.0
2014-03-21 11:40:00,81.31,81.32,81.17,81.17,17400.0,62.6136,62.6213,62.5058,62.5058,17400.0
2014-03-21 11:50:00,81.17,81.2,81.11,81.11,28700.0,62.5058,62.5289,62.4596,62.4596,28700.0
2014-03-21 12:00:00,81.13,81.25,81.11,81.19,123600.0,62.475,62.5674,62.4596,62.5212,123600.0
2014-03-21 12:10:00,81.17,81.25,81.17,81.24,97600.0,62.5058,62.5674,62.5058,62.5597,97600.0
2014-03-21 12:20:00,81.24,81.29,81.2,81.25,208600.0,62.5597,62.5982,62.5289,62.5674,208600.0
2014-03-21 12:30:00,81.26,81.27,81.18,81.26,29300.0,62.5751,62.5828,62.5135,62.5751,29300.0
2014-03-21 12:40:00,81.28,81.32,81.25,81.26,45300.0,62.5905,62.6213,62.5674,62.5751,45300.0
2014-03-21 12:50:00,81.25,81.27,81.24,81.26,43900.0,62.5674,62.5828,62.5597,62.5751,43900.0
2014-03-21 13:00:00,81.26,81.28,81.23,81.25,65300.0,62.5751,62.5905,62.552,62.5674,65300.0
2014-03-21 13:10:00,81.23,81.26,81.12,81.15,22400.0,62.552,62.5751,62.4673,62.4904,22400.0
2014-03-21 13:20:00,81.15,81.24,81.13,81.23,28700.0,62.4904,62.5597,62.475,62.552,28700.0
2014-03-21 13:30:00,81.22,81.25,81.14,81.18,35300.0,62.5443,62.5674,62.4827,62.5135,35300.0
2014-03-21 13:40:00,81.18,81.25,81.14,81.2,44600.0,62.5135,62.5674,62.4827,62.5289,44600.0
2014-03-21 13:50:00,81.19,81.29,81.14,81.16,67800.0,62.5212,62.5982,62.4827,62.4981,67800.0
2014-03-21 14:00:00,81.15,81.25,81.13,81.23,43300.0,62.4904,62.5674,62.475,62.552,43300.0
2014-03-21 14:10:00,81.22,81.23,81.11,81.16,34100.0,62.5443,62.552,62.4596,62.4981,34100.0
2014-03-21 14:20:00,81.15,81.18,81.12,81.14,335900.0,62.4904,62.5135,62.4673,62.4827,335900.0
2014-03-21 14:30:00,81.14,81.14,80.95,81.02,63700.0,62.4827,62.4827,62.3364,62.3903,63700.0
2014-03-21 14:40:00,81.01,81.01,80.93,80.94,33600.0,62.3826,62.3826,62.321,62.3287,33600.0
2014-03-21 14:50:00,80.94,80.97,80.88,80.9,43600.0,62.3287,62.3518,62.2825,62.2979,43600.0
2014-03-21 15:00:00,80.9,81.04,80.87,81.02,47400.0,62.2979,62.4057,62.2748,62.3903,47400.0
2014-03-21 15:10:00,81.05,81.09,80.9,81.0,35400.0,62.4134,62.4442,62.2979,62.3749,35400.0
2014-03-21 15:20:00,81.0,81.21,80.96,81.21,37700.0,62.3749,62.5366,62.3441,62.5366,37700.0
2014-03-21 15:30:00,81.19,81.19,80.96,81.0,49200.0,62.5212,62.5212,62.3441,62.3749,49200.0
2014-03-21 15:40:00,81.0,81.06,80.88,80.99,93100.0,62.3749,62.4211,62.2825,62.3672,93100.0
2014-03-21 15:50:00,80.99,81.18,80.99,81.08,175200.0,62.3672,62.5135,62.3672,62.4365,175200.0
2014-03-24 09:30:00,81.43,81.86,81.06,81.17,134800.0,62.706,63.0372,62.4211,62.5058,134800.0
2014-03-24 09:40:00,81.2,81.39,81.18,81.29,99300.0,62.5289,62.6752,62.5135,62.5982,99300.0
2014-03-24 09:50:00,81.3,81.33,80.97,81.09,107500.0,62.6059,62.629,62.3518,62.4442,107500.0
2014-03-24 10:00:00,81.05,81.11,80.93,81.05,46200.0,62.4134,62.4596,62.321,62.4134,46200.0
2014-03-24 10:10:00,81.05,81.19,80.98,81.14,58200.0,62.4134,62.5212,62.3595,62.4827,58200.0
2014-03-24 10:20:00,81.12,81.19,81.05,81.09,27800.0,62.4673,62.5212,62.4134,62.4442,27800.0
2014-03-24 10:30:00,81.09,81.09,80.87,80.94,32700.0,62.4442,62.4442,62.2748,62.3287,32700.0
2014-03-24 10:40:00,80.92,81.0,80.84,80.84,45600.0,62.3133,62.3749,62.2517,62.2517,45600.0
2014-03-24 10:50:00,80.82,80.97,80.79,80.88,32500.0,62.2363,62.3518,62.2132,62.2825,32500.0
2014-03-24 11:00:00,80.9,80.91,80.76,80.83,260700.0,62.2979,62.3056,62.1901,62.244,260700.0
2014-03-24 11:10:00,80.86,80.87,80.6,80.6,127500.0,62.2671,62.2748,62.0669,62.0669,127500.0
2014-03-24 11:20:00,80.6,80.68,80.43,80.5,34800.0,62.0669,62.1285,61.936,61.9899,34800.0
2014-03-24 11:30:00,80.48,80.54,80.4,80.4,35000.0,61.9745,62.0207,61.9129,61.9129,35000.0
2014-03-24 11:40:00,80.42,80.53,80.32,80.35,50900.0,61.9283,62.013,61.8513,61.8744,50900.0
2014-03-24 11:50:00,80.35,80.5,80.34,80.46,16300.0,61.8744,61.9899,61.8667,61.9591,16300.0
2014-03-24 12:00:00,80.44,80.52,80.4,80.44,18900.0,61.9437,62.0053,61.9129,61.9437,18900.0
2014-03-24 12:10:00,80.42,80.45,80.29,80.44,35800.0,61.9283,61.9514,61.8282,61.9437,35800.0
2014-03-24 12:20:00,80.44,80.54,80.4,80.4,60100.0,61.9437,62.0207,61.9129,61.9129,60100.0
2014-03-24 12:30:00,80.4,80.44,80.3,80.32,19600.0,61.9129,61.9437,61.8359,61.8513,19600.0
2014-03-24 12:40:00,80.32,80.33,80.17,80.28,92500.0,61.8513,61.859,61.7358,61.8205,92500.0
2014-03-24 12:50:00,80.27,80.41,80.24,80.4,20800.0,61.8128,61.9206,61.7897,61.9129,20800.0
2014-03-24 13:00:00,80.4,80.55,80.4,80.44,16700.0,61.9129,62.0284,61.9129,61.9437,16700.0
2014-03-24 13:10:00,80.45,80.49,80.41,80.45,12800.0,61.9514,61.9822,61.9206,61.9514,12800.0
2014-03-24 13:20:00,80.46,80.51,80.44,80.51,18300.0,61.9591,61.9976,61.9437,61.9976,18300.0
2014-03-24 13:30:00,80.51,80.57,80.49,80.5,21500.0,61.9976,62.0438,61.9822,61.9899,21500.0
2014-03-24 13:40:00,80.5,80.59,80.49,80.59,11300.0,61.9899,62.0592,61.9822,62.0592,11300.0
2014-03-24 13:50:00,80.58,80.82,80.56,80.79,21200.0,62.0515,62.2363,62.0361,62.2132,21200.0
2014-03-24 14:00:00,80.8,80.99,80.79,80.94,36900.0,62.2209,62.3672,62.2132,62.3287,36900.0
2014-03-24 14:10:00,80.9,80.96,80.83,80.83,32200.0,62.2979,62.3441,62.244,62.244,32200.0
2014-03-24 14:20:00,80.83,80.9,80.75,80.8,46100.0,62.244,62.2979,62.1824,62.2209,46100.0
2014-03-24 14:30:00,80.81,80.82,80.71,80.75,18800.0,62.2286,62.2363,62.1516,62.1824,18800.0
2014-03-24 14:40:00,80.75,80.85,80.75,80.8,20100.0,62.1824,62.2594,62.1824,62.2209,20100.0
2014-03-24 14:50:00,80.8,80.91,80.78,80.83,21900.0,62.2209,62.3056,62.2055,62.244,21900.0
2014-03-24 15:00:00,80.83,80.85,80.73,80.77,28300.0,62.244,62.2594,62.167,62.1978,28300.0
2014-03-24 15:10:00,80.77,80.77,80.6,80.61,34800.0,62.1978,62.1978,62.0669,62.0746,34800.0
2014-03-24 15:20:00,80.61,80.8,80.61,80.8,42000.0,62.0746,62.2209,62.0746,62.2209,42000.0
2014-03-24 15:30:00,80.81,80.97,80.81,80.93,29500.0,62.2286,62.3518,62.2286,62.321,29500.0
2014-03-24 15:40:00,80.94,80.99,80.9,80.93,51200.0,62.3287,62.3672,62.2979,62.321,51200.0
2014-03-24 15:50:00,80.92,80.96,80.88,80.89,88100.0,62.3133,62.3441,62.2825,62.2902,88100.0
2014-03-25 09:30:00,81.59,81.85,81.46,81.46,77800.0,62.8292,63.0295,62.7291,62.7291,77800.0
2014-03-25 09:40:00,81.46,81.61,81.06,81.13,45100.0,62.7291,62.8446,62.4211,62.475,45100.0
2014-03-25 09:50:00,81.12,81.5,81.12,81.45,116500.0,62.4673,62.7599,62.4673,62.7214,116500.0
2014-03-25 10:00:00,81.46,81.53,81.27,81.32,42500.0,62.7291,62.783,62.5828,62.6213,42500.0
2014-03-25 10:10:00,81.44,81.59,81.36,81.48,20800.0,62.7137,62.8292,62.6521,62.7445,20800.0
2014-03-25 10:20:00,81.48,81.55,81.24,81.26,38300.0,62.7445,62.7984,62.5597,62.5751,38300.0
2014-03-25 10:30:00,81.26,81.48,81.19,81.38,60100.0,62.5751,62.7445,62.5212,62.6675,60100.0
2014-03-25 10:40:00,81.38,81.46,81.08,81.09,53800.0,62.6675,62.7291,62.4365,62.4442,53800.0
2014-03-25 10:50:00,81.08,81.2,81.02,81.16,55800.0,62.4365,62.5289,62.3903,62.4981,55800.0
2014-03-25 11:00:00,81.15,81.3,81.13,81.23,57100.0,62.4904,62.6059,62.475,62.552,57100.0
2014-03-25 11:10:00,81.25,81.37,81.13,81.36,36900.0,62.5674,62.6598,62.475,62.6521,36900.0
2014-03-25 11:20:00,81.37,81.39,81.27,81.35,71600.0,62.6598,62.6752,62.5828,62.6444,71600.0
2014-03-25 11:30:00,81.35,81.38,81.14,81.15,50000.0,62.6444,62.6675,62.4827,62.4904,50000.0
2014-03-25 11:40:00,81.14,81.27,81.1,81.19,69200.0,62.4827,62.5828,62.4519,62.5212,69200.0
2014-03-25 11:50:00,81.18,81.32,81.17,81.32,33600.0,62.5135,62.6213,62.5058,62.6213,33600.0
2014-03-25 12:00:00,81.31,81.31,81.18,81.26,25400.0,62.6136,62.6136,62.5135,62.5751,25400.0
2014-03-25 12:10:00,81.26,81.33,81.21,81.25,13100.0,62.5751,62.629,62.5366,62.5674,13100.0
2014-03-25 12:20:00,81.23,81.23,81.03,81.13,15300.0,62.552,62.552,62.398,62.475,15300.0
2014-03-25 12:30:00,81.13,81.26,81.11,81.16,172100.0,62.475,62.5751,62.4596,62.4981,172100.0
2014-03-25 12:40:00,81.15,81.23,81.15,81.21,11600.0,62.4904,62.552,62.4904,62.5366,11600.0
2014-03-25 12:50:00,81.16,81.26,81.13,81.26,17800.0,62.4981,62.5751,62.475,62.5751,17800.0
2014-03-25 13:00:00,81.25,81.34,81.21,81.32,21800.0,62.5674,62.6367,62.5366,62.6213,21800.0
2014-03-25 13:10:00,81.32,81.35,81.21,81.34,23600.0,62.6213,62.6444,62.5366,62.6367,23600.0
2014-03-25 13:20:00,81.34,81.48,81.34,81.45,19900.0,62.6367,62.7445,62.6367,62.7214,19900.0
2014-03-25 13:30:00,81.46,81.59,81.46,81.58,23800.0,62.7291,62.8292,62.7291,62.8215,23800.0
2014-03-25 13:40:00,81.57,81.6,81.52,81.59,12400.0,62.8138,62.8369,62.7753,62.8292,12400.0
2014-03-25 13:50:00,81.62,81.63,81.51,81.61,13400.0,62.8523,62.86,62.7676,62.8446,13400.0
2014-03-25 14:00:00,81.61,81.69,81.61,81.66,24900.0,62.8446,62.9062,62.8446,62.8831,24900.0
2014-03-25 14:10:00,81.67,81.72,81.59,81.59,17700.0,62.8908,62.9293,62.8292,62.8292,17700.0
2014-03-25 14:20:00,81.59,81.68,81.55,81.55,18100.0,62.8292,62.8985,62.7984,62.7984,18100.0
2014-03-25 14:30:00,81.57,81.7,81.53,81.7,20000.0,62.8138,62.9139,62.783,62.9139,20000.0
2014-03-25 14:40:00,81.72,81.72,81.64,81.64,15800.0,62.9293,62.9293,62.8677,62.8677,15800.0
2014-03-25 14:50:00,81.65,81.66,81.58,81.61,18600.0,62.8754,62.8831,62.8215,62.8446,18600.0
2014-03-25 15:00:00,81.61,81.61,81.54,81.59,24100.0,62.8446,62.8446,62.7907,62.8292,24100.0
2014-03-25 15:10:00,81.58,81.71,81.55,81.7,24600.0,62.8215,62.9216,62.7984,62.9139,24600.0
2014-03-25 15:20:00,81.69,81.72,81.62,81.69,30500.0,62.9062,62.9293,62.8523,62.9062,30500.0
2014-03-25 15:30:00,81.69,81.76,81.69,81.73,42400.0,62.9062,62.9601,62.9062,62.937,42400.0
2014-03-25 15:40:00,81.73,81.76,81.65,81.67,72200.0,62.937,62.9601,62.8754,62.8908,72200.0
2014-03-25 15:50:00,81.66,81.78,81.61,81.73,194800.0,62.8831,62.9755,62.8446,62.937,194800.0
2014-03-26 09:30:00,81.86,82.18,81.8,82.1,82300.0,63.0372,63.2836,62.9909,63.222,82300.0
2014-03-26 09:40:00,82.1,82.37,82.06,82.31,67000.0,63.222,63.4299,63.1912,63.3837,67000.0
2014-03-26 09:50:00,82.32,82.42,81.54,81.57,40800.0,63.3914,63.4684,62.7907,62.8138,40800.0
2014-03-26 10:00:00,81.61,81.8,81.52,81.73,121500.0,62.8446,62.9909,62.7753,62.937,121500.0
2014-03-26 10:10:00,81.71,81.73,81.29,81.37,61200.0,62.9216,62.937,62.5982,62.6598,61200.0
2014-03-26 10:20:00,81.38,81.43,81.24,81.38,88000.0,62.6675,62.706,62.5597,62.6675,88000.0
2014-03-26 10:30:00,81.4,81.49,81.32,81.46,23400.0,62.6829,62.7522,62.6213,62.7291,23400.0
2014-03-26 10:40:00,81.41,81.55,81.39,81.49,98500.0,62.6906,62.7984,62.6752,62.7522,98500.0
2014-03-26 10:50:00,81.48,81.57,81.33,81.55,30300.0,62.7445,62.8138,62.629,62.7984,30300.0
2014-03-26 11:00:00,81.54,81.63,81.47,81.51,27200.0,62.7907,62.86,62.7368,62.7676,27200.0
2014-03-26 11:10:00,81.52,81.63,81.51,81.6,40500.0,62.7753,62.86,62.7676,62.8369,40500.0
2014-03-26 11:20:00,81.62,81.69,81.56,81.69,30700.0,62.8523,62.9062,62.8061,62.9062,30700.0
2014-03-26 11:30:00,81.68,81.69,81.58,81.65,18200.0,62.8985,62.9062,62.8215,62.8754,18200.0
2014-03-26 11:40:00,81.67,81.67,81.5,81.56,11100.0,62.8908,62.8908,62.7599,62.8061,11100.0
2014-03-26 11:50:00,81.55,81.59,81.47,81.57,8800.0,62.7984,62.8292,62.7368,62.8138,8800.0
2014-03-26 12:00:00,81.57,81.58,81.47,81.55,25000.0,62.8138,62.8215,62.7368,62.7984,25000.0
2014-03-26 12:10:00,81.56,81.64,81.55,81.64,19300.0,62.8061,62.8677,62.7984,62.8677,19300.0
2014-03-26 12:20:00,81.63,81.66,81.53,81.66,21100.0,62.86,62.8831,62.783,62.8831,21100.0
2014-03-26 12:30:00,81.66,81.8,81.65,81.79,45200.0,62.8831,62.9909,62.8754,62.9832,45200.0
2014-03-26 12:40:00,81.78,81.85,81.76,81.79,8700.0,62.9755,63.0295,62.9601,62.9832,8700.0
2014-03-26 12:50:00,81.77,81.81,81.71,81.8,17800.0,62.9678,62.9986,62.9216,62.9909,17800.0
2014-03-26 13:00:00,81.8,81.82,81.66,81.69,21300.0,62.9909,63.0064,62.8831,62.9062,21300.0
2014-03-26 13:10:00,81.68,81.78,81.68,81.72,14600.0,62.8985,62.9755,62.8985,62.9293,14600.0
2014-03-26 13:20:00,81.71,81.78,81.58,81.6,35500.0,62.9216,62.9755,62.8215,62.8369,35500.0
2014-03-26 13:30:00,81.6,81.6,81.41,81.42,22600.0,62.8369,62.8369,62.6906,62.6983,22600.0
2014-03-26 13:40:00,81.41,81.41,81.17,81.2,36700.0,62.6906,62.6906,62.5058,62.5289,36700.0
2014-03-26 13:50:00,81.23,81.23,81.05,81.22,79700.0,62.552,62.552,62.4134,62.5443,79700.0
2014-03-26 14:00:00,81.21,81.26,81.04,81.08,82300.0,62.5366,62.5751,62.4057,62.4365,82300.0
2014-03-26 14:10:00,81.08,81.1,80.96,81.0,28200.0,62.4365,62.4519,62.3441,62.3749,28200.0
2014-03-26 14:20:00,80.97,81.09,80.96,81.02,26400.0,62.3518,62.4442,62.3441,62.3903,26400.0
2014-03-26 14:30:00,80.99,81.02,80.9,80.92,42000.0,62.3672,62.3903,62.2979,62.3133,42000.0
2014-03-26 14:40:00,80.91,80.99,80.9,80.97,71200.0,62.3056,62.3672,62.2979,62.3518,71200.0
2014-03-26 14:50:00,80.97,81.29,80.97,81.27,63900.0,62.3518,62.5982,62.3518,62.5828,63900.0
2014-03-26 15:00:00,81.26,81.3,81.21,81.22,46400.0,62.5751,62.6059,62.5366,62.5443,46400.0
2014-03-26 15:10:00,81.21,81.24,81.13,81.21,32700.0,62.5366,62.5597,62.475,62.5366,32700.0
2014-03-26 15:20:00,81.19,81.22,81.02,81.07,55100.0,62.5212,62.5443,62.3903,62.4288,55100.0
2014-03-26 15:30:00,81.04,81.12,80.98,81.03,46200.0,62.4057,62.4673,62.3595,62.398,46200.0
2014-03-26 15:40:00,81.02,81.02,80.9,80.92,97400.0,62.3903,62.3903,62.2979,62.3133,97400.0
2014-03-26 15:50:00,80.93,80.93,80.74,80.81,276900.0,62.321,62.321,62.1747,62.2286,276900.0
2014-03-27 09:30:00,80.7,80.81,80.37,80.59,72900.0,62.1439,62.2286,61.8898,62.0592,72900.0
2014-03-27 09:40:00,80.61,80.75,80.38,80.75,75100.0,62.0746,62.1824,61.8975,62.1824,75100.0
2014-03-27 09:50:00,80.72,80.96,80.49,80.74,56700.0,62.1593,62.3441,61.9822,62.1747,56700.0
2014-03-27 10:00:00,80.85,81.04,80.66,81.03,49500.0,62.2594,62.4057,62.1131,62.398,49500.0
2014-03-27 10:10:00,81.02,81.07,80.79,80.87,46500.0,62.3903,62.4288,62.2132,62.2748,46500.0
2014-03-27 10:20:00,80.9,80.99,80.86,80.94,65100.0,62.2979,62.3672,62.2671,62.3287,65100.0
2014-03-27 10:30:00,80.95,80.99,80.87,80.97,110200.0,62.3364,62.3672,62.2748,62.3518,110200.0
2014-03-27 10:40:00,80.98,81.02,80.87,80.89,28700.0,62.3595,62.3903,62.2748,62.2902,28700.0
2014-03-27 10:50:00,80.89,80.89,80.67,80.72,54600.0,62.2902,62.2902,62.1208,62.1593,54600.0
2014-03-27 11:00:00,80.74,80.74,80.52,80.52,22900.0,62.1747,62.1747,62.0053,62.0053,22900.0
2014-03-27 11:10:00,80.51,80.62,80.3,80.35,52100.0,61.9976,62.0823,61.8359,61.8744,52100.0
2014-03-27 11:20:00,80.34,80.41,80.27,80.29,27700.0,61.8667,61.9206,61.8128,61.8282,27700.0
2014-03-27 11:30:00,80.3,80.31,80.04,80.08,45400.0,61.8359,61.8436,61.6356,61.6664,45400.0
2014-03-27 11:40:00,80.09,80.1,80.01,80.09,45900.0,61.6741,61.6818,61.6125,61.6741,45900.0
2014-03-27 11:50:00,80.12,80.46,80.09,80.44,31400.0,61.6972,61.9591,61.6741,61.9437,31400.0
2014-03-27 12:00:00,80.43,80.46,80.3,80.41,31200.0,61.936,61.9591,61.8359,61.9206,31200.0
2014-03-27 12:10:00,80.39,80.59,80.35,80.55,51400.0,61.9052,62.0592,61.8744,62.0284,51400.0
2014-03-27 12:20:00,80.53,80.58,80.48,80.53,24600.0,62.013,62.0515,61.9745,62.013,24600.0
2014-03-27 12:30:00,80.55,80.58,80.46,80.49,18400.0,62.0284,62.0515,61.9591,61.9822,18400.0
2014-03-27 12:40:00,80.51,80.55,80.43,80.53,7800.0,61.9976,62.0284,61.936,62.013,7800.0
2014-03-27 12:50:00,80.51,80.75,80.5,80.74,17800.0,61.9976,62.1824,61.9899,62.1747,17800.0
2014-03-27 13:00:00,80.72,80.9,80.71,80.86,26900.0,62.1593,62.2979,62.1516,62.2671,26900.0
2014-03-27 13:10:00,80.85,80.98,80.8,80.96,24400.0,62.2594,62.3595,62.2209,62.3441,24400.0
2014-03-27 13:20:00,80.95,81.08,80.94,81.0,99400.0,62.3364,62.4365,62.3287,62.3749,99400.0
2014-03-27 13:30:00,81.01,81.02,80.87,80.94,13000.0,62.3826,62.3903,62.2748,62.3287,13000.0
2014-03-27 13:40:00,80.93,80.98,80.9,80.9,29800.0,62.321,62.3595,62.2979,62.2979,29800.0
2014-03-27 13:50:00,80.89,80.94,80.82,80.86,11400.0,62.2902,62.3287,62.2363,62.2671,11400.0
2014-03-27 14:00:00,80.88,80.89,80.69,80.72,16600.0,62.2825,62.2902,62.1362,62.1593,16600.0
2014-03-27 14:10:00,80.72,80.74,80.6,80.61,15200.0,62.1593,62.1747,62.0669,62.0746,15200.0
2014-03-27 14:20:00,80.63,80.75,80.63,80.68,22800.0,62.09,62.1824,62.09,62.1285,22800.0
2014-03-27 14:30:00,80.68,80.74,80.58,80.67,20500.0,62.1285,62.1747,62.0515,62.1208,20500.0
2014-03-27 14:40:00,80.69,80.79,80.69,80.79,10200.0,62.1362,62.2132,62.1362,62.2132,10200.0
2014-03-27 14:50:00,80.79,80.79,80.68,80.73,22500.0,62.2132,62.2132,62.1285,62.167,22500.0
2014-03-27 15:00:00,80.72,80.77,80.58,80.59,18300.0,62.1593,62.1978,62.0515,62.0592,18300.0
2014-03-27 15:10:00,80.59,80.69,80.57,80.58,20000.0,62.0592,62.1362,62.0438,62.0515,20000.0
2014-03-27 15:20:00,80.56,80.74,80.56,80.7,19800.0,62.0361,62.1747,62.0361,62.1439,19800.0
2014-03-27 15:30:00,80.7,80.73,80.61,80.71,41900.0,62.1439,62.167,62.0746,62.1516,41900.0
2014-03-27 15:40:00,80.71,80.73,80.62,80.66,68700.0,62.1516,62.167,62.0823,62.1131,68700.0
2014-03-27 15:50:00,80.67,80.68,80.58,80.66,193300.0,62.1208,62.1285,62.0515,62.1131,193300.0
2014-03-28 09:30:00,80.98,81.44,80.91,81.22,217300.0,62.3595,62.7137,62.3056,62.5443,217300.0
2014-03-28 09:40:00,81.18,81.59,81.12,81.53,81900.0,62.5135,62.8292,62.4673,62.783,81900.0
2014-03-28 09:50:00,81.56,81.84,81.56,81.63,43600.0,62.8061,63.0218,62.8061,62.86,43600.0
2014-03-28 10:00:00,81.65,81.88,81.64,81.72,52300.0,62.8754,63.0526,62.8677,62.9293,52300.0
2014-03-28 10:10:00,81.74,82.01,81.74,81.98,65700.0,62.9447,63.1527,62.9447,63.1296,65700.0
2014-03-28 10:20:00,81.94,82.11,81.88,82.0,74900.0,63.0988,63.2297,63.0526,63.145,74900.0
2014-03-28 10:30:00,82.0,82.05,81.82,81.92,50300.0,63.145,63.1835,63.0064,63.0834,50300.0
2014-03-28 10:40:00,81.93,82.2,81.93,82.12,24800.0,63.0911,63.299,63.0911,63.2374,24800.0
2014-03-28 10:50:00,82.1,82.22,82.09,82.21,37200.0,63.222,63.3144,63.2143,63.3067,37200.0
2014-03-28 11:00:00,82.21,82.3,82.16,82.27,79400.0,63.3067,63.376,63.2682,63.3529,79400.0
2014-03-28 11:10:00,82.27,82.43,82.25,82.36,77600.0,63.3529,63.4761,63.3375,63.4222,77600.0
2014-03-28 11:20:00,82.39,82.39,82.23,82.24,33900.0,63.4453,63.4453,63.3221,63.3298,33900.0
2014-03-28 11:30:00,82.24,82.36,82.24,82.32,46100.0,63.3298,63.4222,63.3298,63.3914,46100.0
2014-03-28 11:40:00,82.29,82.58,82.29,82.51,116300.0,63.3683,63.5916,63.3683,63.5377,116300.0
2014-03-28 11:50:00,82.52,82.6,82.38,82.46,38100.0,63.5454,63.607,63.4376,63.4992,38100.0
2014-03-28 12:00:00,82.44,82.5,82.37,82.41,34900.0,63.4838,63.53,63.4299,63.4607,34900.0
2014-03-28 12:10:00,82.38,82.6,82.34,82.58,40200.0,63.4376,63.607,63.4068,63.5916,40200.0
2014-03-28 12:20:00,82.57,82.62,82.46,82.46,28800.0,63.5839,63.6224,63.4992,63.4992,28800.0
2014-03-28 12:30:00,82.47,82.5,82.42,82.45,20800.0,63.5069,63.53,63.4684,63.4915,20800.0
2014-03-28 12:40:00,82.44,82.5,82.42,82.46,22000.0,63.4838,63.53,63.4684,63.4992,22000.0
2014-03-28 12:50:00,82.47,82.47,82.32,82.33,26000.0,63.5069,63.5069,63.3914,63.3991,26000.0
2014-03-28 13:00:00,82.33,82.38,82.27,82.28,23500.0,63.3991,63.4376,63.3529,63.3606,23500.0
2014-03-28 13:10:00,82.27,82.27,82.14,82.16,15300.0,63.3529,63.3529,63.2528,63.2682,15300.0
2014-03-28 13:20:00,82.17,82.26,82.15,82.19,16900.0,63.2759,63.3452,63.2605,63.2913,16900.0
2014-03-28 13:30:00,82.2,82.36,82.19,82.32,33000.0,63.299,63.4222,63.2913,63.3914,33000.0
2014-03-28 13:40:00,82.32,82.39,82.18,82.33,31800.0,63.3914,63.4453,63.2836,63.3991,31800.0
2014-03-28 13:50:00,82.33,82.38,82.22,82.38,17200.0,63.3991,63.4376,63.3144,63.4376,17200.0
2014-03-28 14:00:00,82.38,82.45,82.3,82.33,28900.0,63.4376,63.4915,63.376,63.3991,28900.0
2014-03-28 14:10:00,82.33,82.38,82.18,82.18,25700.0,63.3991,63.4376,63.2836,63.2836,25700.0
2014-03-28 14:20:00,82.18,82.34,82.18,82.29,43200.0,63.2836,63.4068,63.2836,63.3683,43200.0
2014-03-28 14:30:00,82.29,82.31,82.24,82.28,47000.0,63.3683,63.3837,63.3298,63.3606,47000.0
2014-03-28 14:40:00,82.26,82.31,82.17,82.27,43100.0,63.3452,63.3837,63.2759,63.3529,43100.0
2014-03-28 14:50:00,82.28,82.32,82.16,82.21,39800.0,63.3606,63.3914,63.2682,63.3067,39800.0
2014-03-28 15:00:00,82.21,82.23,82.04,82.13,43600.0,63.3067,63.3221,63.1758,63.2451,43600.0
2014-03-28 15:10:00,82.14,82.22,82.05,82.21,45300.0,63.2528,63.3144,63.1835,63.3067,45300.0
2014-03-28 15:20:00,82.21,82.25,82.08,82.1,55800.0,63.3067,63.3375,63.2066,63.222,55800.0
2014-03-28 15:30:00,82.11,82.17,82.06,82.06,41600.0,63.2297,63.2759,63.1912,63.1912,41600.0
2014-03-28 15:40:00,82.06,82.06,81.89,81.91,114900.0,63.1912,63.1912,63.0603,63.0757,114900.0
2014-03-28 15:50:00,81.92,82.12,81.92,82.1,215900.0,63.0834,63.2374,63.0834,63.222,215900.0
2014-03-31 09:30:00,82.57,82.99,82.5,82.98,89600.0,63.5839,63.9073,63.53,63.8996,89600.0
2014-03-31 09:40:00,82.95,82.98,82.0,82.03,60700.0,63.8765,63.8996,63.145,63.1681,60700.0
2014-03-31 09:50:00,82.03,82.27,82.01,82.04,56600.0,63.1681,63.3529,63.1527,63.1758,56600.0
2014-03-31 10:00:00,82.04,82.14,81.89,81.93,43200.0,63.1758,63.2528,63.0603,63.0911,43200.0
2014-03-31 10:10:00,81.93,81.93,81.75,81.84,48400.0,63.0911,63.0911,62.9524,63.0218,48400.0
2014-03-31 10:20:00,81.84,81.88,81.68,81.82,30100.0,63.0218,63.0526,62.8985,63.0064,30100.0
2014-03-31 10:30:00,81.88,81.98,81.79,81.93,27900.0,63.0526,63.1296,62.9832,63.0911,27900.0
2014-03-31 10:40:00,81.91,82.09,81.87,81.98,17100.0,63.0757,63.2143,63.0449,63.1296,17100.0
2014-03-31 10:50:00,82.02,82.16,81.97,81.97,25200.0,63.1604,63.2682,63.1219,63.1219,25200.0
2014-03-31 11:00:00,81.98,82.02,81.82,81.85,22000.0,63.1296,63.1604,63.0064,63.0295,22000.0
2014-03-31 11:10:00,81.88,82.13,81.83,82.13,25400.0,63.0526,63.2451,63.0141,63.2451,25400.0
2014-03-31 11:20:00,82.13,82.18,81.96,82.09,38700.0,63.2451,63.2836,63.1142,63.2143,38700.0
2014-03-31 11:30:00,82.07,82.16,81.94,81.94,18400.0,63.1989,63.2682,63.0988,63.0988,18400.0
2014-03-31 11:40:00,81.95,82.03,81.9,82.01,21500.0,63.1065,63.1681,63.068,63.1527,21500.0
2014-03-31 11:50:00,82.01,82.25,82.01,82.21,29100.0,63.1527,63.3375,63.1527,63.3067,29100.0
2014-03-31 12:00:00,82.24,82.29,82.18,82.24,23700.0,63.3298,63.3683,63.2836,63.3298,23700.0
2014-03-31 12:10:00,82.23,82.3,82.08,82.28,21100.0,63.3221,63.376,63.2066,63.3606,21100.0
2014-03-31 12:20:00,82.29,82.38,82.22,82.35,26000.0,63.3683,63.4376,63.3144,63.4145,26000.0
2014-03-31 12:30:00,82.35,82.46,82.32,82.36,27100.0,63.4145,63.4992,63.3914,63.4222,27100.0
2014-03-31 12:40:00,82.35,82.36,82.22,82.23,19000.0,63.4145,63.4222,63.3144,63.3221,19000.0
2014-03-31 12:50:00,82.26,82.31,82.17,82.24,13800.0,63.3452,63.3837,63.2759,63.3298,13800.0
2014-03-31 13:00:00,82.23,82.28,82.17,82.17,15300.0,63.3221,63.3606,63.2759,63.2759,15300.0
2014-03-31 13:10:00,82.17,82.23,82.08,82.12,25100.0,63.2759,63.3221,63.2066,63.2374,25100.0
2014-03-31 13:20:00,82.12,82.13,82.01,82.01,24500.0,63.2374,63.2451,63.1527,63.1527,24500.0
2014-03-31 13:30:00,82.0,82.08,81.95,81.98,31700.0,63.145,63.2066,63.1065,63.1296,31700.0
2014-03-31 13:40:00,81.99,82.06,81.84,81.86,39300.0,63.1373,63.1912,63.0218,63.0372,39300.0
2014-03-31 13:50:00,81.85,81.85,81.75,81.82,26500.0,63.0295,63.0295,62.9524,63.0064,26500.0
2014-03-31 14:00:00,81.81,81.87,81.76,81.87,29500.0,62.9986,63.0449,62.9601,63.0449,29500.0
2014-03-31 14:10:00,81.86,81.9,81.79,81.89,29900.0,63.0372,63.068,62.9832,63.0603,29900.0
2014-03-31 14:20:00,81.88,82.0,81.86,81.97,44700.0,63.0526,63.145,63.0372,63.1219,44700.0
2014-03-31 14:30:00,81.98,82.08,81.94,82.06,33000.0,63.1296,63.2066,63.0988,63.1912,33000.0
2014-03-31 14:40:00,82.06,82.06,81.88,81.99,30100.0,63.1912,63.1912,63.0526,63.1373,30100.0
2014-03-31 14:50:00,81.99,82.0,81.96,81.97,23500.0,63.1373,63.145,63.1142,63.1219,23500.0
2014-03-31 15:00:00,81.97,82.01,81.93,82.0,34200.0,63.1219,63.1527,63.0911,63.145,34200.0
2014-03-31 15:10:00,82.01,82.01,81.93,81.94,39700.0,63.1527,63.1527,63.0911,63.0988,39700.0
2014-03-31 15:20:00,81.94,81.95,81.9,81.9,75500.0,63.0988,63.1065,63.068,63.068,75500.0
2014-03-31 15:30:00,81.9,81.95,81.89,81.9,64700.0,63.068,63.1065,63.0603,63.068,64700.0
2014-03-31 15:40:00,81.9,81.95,81.85,81.87,111600.0,63.068,63.1065,63.0295,63.0449,111600.0
2014-03-31 15:50:00,81.88,81.93,81.84,81.88,158600.0,63.0526,63.0911,63.0218,63.0526,158600.0
2014-04-01 09:30:00,81.98,82.09,81.61,81.67,60500.0,63.1296,63.2143,62.8446,62.8908,60500.0
2014-04-01 09:40:00,81.67,81.84,81.52,81.8,44400.0,62.8908,63.0218,62.7753,62.9909,44400.0
2014-04-01 09:50:00,81.84,82.05,81.81,81.98,37900.0,63.0218,63.1835,62.9986,63.1296,37900.0
2014-04-01 10:00:00,81.97,82.02,81.7,81.74,57000.0,63.1219,63.1604,62.9139,62.9447,57000.0
2014-04-01 10:10:00,81.74,81.75,81.57,81.61,28200.0,62.9447,62.9524,62.8138,62.8446,28200.0
2014-04-01 10:20:00,81.61,81.61,81.42,81.42,57600.0,62.8446,62.8446,62.6983,62.6983,57600.0
2014-04-01 10:30:00,81.45,81.46,81.22,81.24,60800.0,62.7214,62.7291,62.5443,62.5597,60800.0
2014-04-01 10:40:00,81.24,81.28,80.95,80.97,50000.0,62.5597,62.5905,62.3364,62.3518,50000.0
2014-04-01 10:50:00,80.96,81.15,80.9,80.98,81700.0,62.3441,62.4904,62.2979,62.3595,81700.0
2014-04-01 11:00:00,80.98,81.16,80.94,81.11,71900.0,62.3595,62.4981,62.3287,62.4596,71900.0
2014-04-01 11:10:00,81.11,81.28,81.06,81.26,40800.0,62.4596,62.5905,62.4211,62.5751,40800.0
2014-04-01 11:20:00,81.24,81.35,81.15,81.23,68000.0,62.5597,62.6444,62.4904,62.552,68000.0
2014-04-01 11:30:00,81.23,81.34,81.19,81.19,27600.0,62.552,62.6367,62.5212,62.5212,27600.0
2014-04-01 11:40:00,81.21,81.31,81.14,81.14,33000.0,62.5366,62.6136,62.4827,62.4827,33000.0
2014-04-01 11:50:00,81.13,81.2,81.1,81.11,18700.0,62.475,62.5289,62.4519,62.4596,18700.0
2014-04-01 12:00:00,81.12,81.12,80.98,81.0,43200.0,62.4673,62.4673,62.3595,62.3749,43200.0
2014-04-01 12:10:00,80.99,81.03,80.97,81.03,31200.0,62.3672,62.398,62.3518,62.398,31200.0
2014-04-01 12:20:00,81.04,81.04,80.94,81.01,31300.0,62.4057,62.4057,62.3287,62.3826,31300.0
2014-04-01 12:30:00,81.0,81.09,81.0,81.08,30600.0,62.3749,62.4442,62.3749,62.4365,30600.0
2014-04-01 12:40:00,81.08,81.17,81.07,81.16,47500.0,62.4365,62.5058,62.4288,62.4981,47500.0
2014-04-01 12:50:00,81.16,81.16,81.1,81.15,17100.0,62.4981,62.4981,62.4519,62.4904,17100.0
2014-04-01 13:00:00,81.14,81.16,81.12,81.14,43500.0,62.4827,62.4981,62.4673,62.4827,43500.0
2014-04-01 13:10:00,81.14,81.16,81.14,81.15,27700.0,62.4827,62.4981,62.4827,62.4904,27700.0
2014-04-01 13:20:00,81.15,81.15,81.11,81.12,25400.0,62.4904,62.4904,62.4596,62.4673,25400.0
2014-04-01 13:30:00,81.11,81.15,81.08,81.1,23500.0,62.4596,62.4904,62.4365,62.4519,23500.0
2014-04-01 13:40:00,81.12,81.2,81.1,81.17,55500.0,62.4673,62.5289,62.4519,62.5058,55500.0
2014-04-01 13:50:00,81.19,81.19,81.08,81.1,42700.0,62.5212,62.5212,62.4365,62.4519,42700.0
2014-04-01 14:00:00,81.11,81.3,81.05,81.3,76900.0,62.4596,62.6059,62.4134,62.6059,76900.0
2014-04-01 14:10:00,81.3,81.32,81.22,81.31,32100.0,62.6059,62.6213,62.5443,62.6136,32100.0
2014-04-01 14:20:00,81.32,81.32,81.22,81.25,42300.0,62.6213,62.6213,62.5443,62.5674,42300.0
2014-04-01 14:30:00,81.25,81.3,81.24,81.24,30900.0,62.5674,62.6059,62.5597,62.5597,30900.0
2014-04-01 14:40:00,81.25,81.39,81.24,81.29,26600.0,62.5674,62.6752,62.5597,62.5982,26600.0
2014-04-01 14:50:00,81.29,81.31,81.23,81.28,31600.0,62.5982,62.6136,62.552,62.5905,31600.0
2014-04-01 15:00:00,81.29,81.3,81.26,81.29,32100.0,62.5982,62.6059,62.5751,62.5982,32100.0
2014-04-01 15:10:00,81.29,81.3,81.25,81.25,41000.0,62.5982,62.6059,62.5674,62.5674,41000.0
2014-04-01 15:20:00,81.26,81.3,81.25,81.27,36700.0,62.5751,62.6059,62.5674,62.5828,36700.0
2014-04-01 15:30:00,81.28,81.29,81.19,81.22,62100.0,62.5905,62.5982,62.5212,62.5443,62100.0
2014-04-01 15:40:00,81.24,81.41,81.21,81.41,112300.0,62.5597,62.6906,62.5366,62.6906,112300.0
2014-04-01 15:50:00,81.4,81.62,81.38,81.58,286500.0,62.6829,62.8523,62.6675,62.8215,286500.0
2014-04-02 09:30:00,81.5,82.33,81.5,82.08,67300.0,62.7599,63.3991,62.7599,63.2066,67300.0
2014-04-02 09:40:00,82.13,82.31,82.06,82.08,69600.0,63.2451,63.3837,63.1912,63.2066,69600.0
2014-04-02 09:50:00,82.09,82.17,81.92,81.96,61600.0,63.2143,63.2759,63.0834,63.1142,61600.0
2014-04-02 10:00:00,81.95,82.0,81.74,81.75,97200.0,63.1065,63.145,62.9447,62.9524,97200.0
2014-04-02 10:10:00,81.75,81.86,81.54,81.82,59500.0,62.9524,63.0372,62.7907,63.0064,59500.0
2014-04-02 10:20:00,81.85,81.89,81.7,81.8,66600.0,63.0295,63.0603,62.9139,62.9909,66600.0
2014-04-02 10:30:00,81.79,81.87,81.76,81.86,57600.0,62.9832,63.0449,62.9601,63.0372,57600.0
2014-04-02 10:40:00,81.87,81.87,81.56,81.56,41500.0,63.0449,63.0449,62.8061,62.8061,41500.0
2014-04-02 10:50:00,81.56,81.66,81.48,81.52,31700.0,62.8061,62.8831,62.7445,62.7753,31700.0
2014-04-02 11:00:00,81.49,81.65,81.45,81.65,35400.0,62.7522,62.8754,62.7214,62.8754,35400.0
2014-04-02 11:10:00,81.66,81.67,81.48,81.5,75100.0,62.8831,62.8908,62.7445,62.7599,75100.0
2014-04-02 11:20:00,81.5,81.57,81.43,81.57,43600.0,62.7599,62.8138,62.706,62.8138,43600.0
2014-04-02 11:30:00,81.58,81.58,81.41,81.57,24000.0,62.8215,62.8215,62.6906,62.8138,24000.0
2014-04-02 11:40:00,81.57,81.74,81.54,81.64,36300.0,62.8138,62.9447,62.7907,62.8677,36300.0
2014-04-02 11:50:00,81.63,81.66,81.58,81.62,17200.0,62.86,62.8831,62.8215,62.8523,17200.0
2014-04-02 12:00:00,81.6,81.69,81.57,81.61,19600.0,62.8369,62.9062,62.8138,62.8446,19600.0
2014-04-02 12:10:00,81.61,81.78,81.59,81.68,36800.0,62.8446,62.9755,62.8292,62.8985,36800.0
2014-04-02 12:20:00,81.69,81.77,81.68,81.73,23900.0,62.9062,62.9678,62.8985,62.937,23900.0
2014-04-02 12:30:00,81.75,81.76,81.73,81.74,19000.0,62.9524,62.9601,62.937,62.9447,19000.0
2014-04-02 12:40:00,81.73,81.75,81.59,81.65,44800.0,62.937,62.9524,62.8292,62.8754,44800.0
2014-04-02 12:50:00,81.65,81.67,81.57,81.63,56700.0,62.8754,62.8908,62.8138,62.86,56700.0
2014-04-02 13:00:00,81.62,81.64,81.47,81.48,33700.0,62.8523,62.8677,62.7368,62.7445,33700.0
2014-04-02 13:10:00,81.49,81.54,81.41,81.43,42100.0,62.7522,62.7907,62.6906,62.706,42100.0
2014-04-02 13:20:00,81.42,81.43,81.31,81.42,38500.0,62.6983,62.706,62.6136,62.6983,38500.0
2014-04-02 13:30:00,81.41,81.49,81.34,81.39,41000.0,62.6906,62.7522,62.6367,62.6752,41000.0
2014-04-02 13:40:00,81.34,81.42,81.25,81.41,21400.0,62.6367,62.6983,62.5674,62.6906,21400.0
2014-04-02 13:50:00,81.41,81.42,81.25,81.28,54000.0,62.6906,62.6983,62.5674,62.5905,54000.0
2014-04-02 14:00:00,81.29,81.4,81.28,81.4,34100.0,62.5982,62.6829,62.5905,62.6829,34100.0
2014-04-02 14:10:00,81.41,81.42,81.33,81.38,25600.0,62.6906,62.6983,62.629,62.6675,25600.0
2014-04-02 14:20:00,81.36,81.36,81.22,81.22,27000.0,62.6521,62.6521,62.5443,62.5443,27000.0
2014-04-02 14:30:00,81.22,81.29,81.13,81.19,45400.0,62.5443,62.5982,62.475,62.5212,45400.0
2014-04-02 14:40:00,81.19,81.27,81.18,81.24,29600.0,62.5212,62.5828,62.5135,62.5597,29600.0
2014-04-02 14:50:00,81.23,81.4,81.23,81.31,61700.0,62.552,62.6829,62.552,62.6136,61700.0
2014-04-02 15:00:00,81.31,81.34,81.22,81.24,41300.0,62.6136,62.6367,62.5443,62.5597,41300.0
2014-04-02 15:10:00,81.26,81.36,81.25,81.33,34600.0,62.5751,62.6521,62.5674,62.629,34600.0
2014-04-02 15:20:00,81.33,81.46,81.25,81.42,42200.0,62.629,62.7291,62.5674,62.6983,42200.0
2014-04-02 15:30:00,81.45,81.46,81.36,81.37,69000.0,62.7214,62.7291,62.6521,62.6598,69000.0
2014-04-02 15:40:00,81.36,81.42,81.36,81.4,60200.0,62.6521,62.6983,62.6521,62.6829,60200.0
2014-04-02 15:50:00,81.39,81.4,81.24,81.24,166900.0,62.6752,62.6829,62.5597,62.5597,166900.0
2014-04-03 09:30:00,81.35,81.62,80.91,81.0,68600.0,62.6444,62.8523,62.3056,62.3749,68600.0
2014-04-03 09:40:00,81.06,81.09,80.87,80.97,25700.0,62.4211,62.4442,62.2748,62.3518,25700.0
2014-04-03 09:50:00,80.98,81.11,80.85,81.06,25600.0,62.3595,62.4596,62.2594,62.4211,25600.0
2014-04-03 10:00:00,81.09,81.15,80.9,80.98,26900.0,62.4442,62.4904,62.2979,62.3595,26900.0
2014-04-03 10:10:00,80.98,81.22,80.94,81.18,38900.0,62.3595,62.5443,62.3287,62.5135,38900.0
2014-04-03 10:20:00,81.2,81.2,80.95,81.02,32500.0,62.5289,62.5289,62.3364,62.3903,32500.0
2014-04-03 10:30:00,81.01,81.03,80.81,80.83,24000.0,62.3826,62.398,62.2286,62.244,24000.0
2014-04-03 10:40:00,80.82,80.87,80.72,80.81,51300.0,62.2363,62.2748,62.1593,62.2286,51300.0
2014-04-03 10:50:00,80.82,80.89,80.7,80.88,24100.0,62.2363,62.2902,62.1439,62.2825,24100.0
2014-04-03 11:00:00,80.88,81.01,80.87,81.01,15600.0,62.2825,62.3826,62.2748,62.3826,15600.0
2014-04-03 11:10:00,81.02,81.11,81.0,81.07,15900.0,62.3903,62.4596,62.3749,62.4288,15900.0
2014-04-03 11:20:00,81.06,81.06,80.82,80.99,28200.0,62.4211,62.4211,62.2363,62.3672,28200.0
2014-04-03 11:30:00,80.97,81.09,80.89,81.03,51000.0,62.3518,62.4442,62.2902,62.398,51000.0
2014-04-03 11:40:00,81.04,81.12,80.91,81.04,41100.0,62.4057,62.4673,62.3056,62.4057,41100.0
2014-04-03 11:50:00,81.04,81.07,80.97,81.01,21700.0,62.4057,62.4288,62.3518,62.3826,21700.0
2014-04-03 12:00:00,80.99,81.18,80.99,81.08,36600.0,62.3672,62.5135,62.3672,62.4365,36600.0
2014-04-03 12:10:00,81.07,81.09,80.98,81.0,27100.0,62.4288,62.4442,62.3595,62.3749,27100.0
2014-04-03 12:20:00,80.98,81.15,80.98,81.05,48300.0,62.3595,62.4904,62.3595,62.4134,48300.0
2014-04-03 12:30:00,81.05,81.07,80.94,81.05,14900.0,62.4134,62.4288,62.3287,62.4134,14900.0
2014-04-03 12:40:00,81.06,81.06,80.96,80.97,16800.0,62.4211,62.4211,62.3441,62.3518,16800.0
2014-04-03 12:50:00,80.98,81.04,80.95,80.96,10000.0,62.3595,62.4057,62.3364,62.3441,10000.0
2014-04-03 13:00:00,80.96,81.06,80.95,81.03,13800.0,62.3441,62.4211,62.3364,62.398,13800.0
2014-04-03 13:10:00,81.04,81.07,81.02,81.07,23800.0,62.4057,62.4288,62.3903,62.4288,23800.0
2014-04-03 13:20:00,81.08,81.13,81.07,81.08,22000.0,62.4365,62.475,62.4288,62.4365,22000.0
2014-04-03 13:30:00,81.09,81.1,81.03,81.09,13900.0,62.4442,62.4519,62.398,62.4442,13900.0
2014-04-03 13:40:00,81.09,81.17,81.07,81.14,28900.0,62.4442,62.5058,62.4288,62.4827,28900.0
2014-04-03 13:50:00,81.15,81.25,81.08,81.24,61200.0,62.4904,62.5674,62.4365,62.5597,61200.0
2014-04-03 14:00:00,81.24,81.26,81.13,81.22,35200.0,62.5597,62.5751,62.475,62.5443,35200.0
2014-04-03 14:10:00,81.21,81.25,81.19,81.22,16200.0,62.5366,62.5674,62.5212,62.5443,16200.0
2014-04-03 14:20:00,81.22,81.28,81.04,81.08,42700.0,62.5443,62.5905,62.4057,62.4365,42700.0
2014-04-03 14:30:00,81.08,81.09,80.93,80.93,33200.0,62.4365,62.4442,62.321,62.321,33200.0
2014-04-03 14:40:00,80.95,81.01,80.92,80.99,22200.0,62.3364,62.3826,62.3133,62.3672,22200.0
2014-04-03 14:50:00,81.0,81.14,80.98,81.05,50500.0,62.3749,62.4827,62.3595,62.4134,50500.0
2014-04-03 15:00:00,81.05,81.21,81.05,81.21,28600.0,62.4134,62.5366,62.4134,62.5366,28600.0
2014-04-03 15:10:00,81.22,81.25,81.19,81.21,38300.0,62.5443,62.5674,62.5212,62.5366,38300.0
2014-04-03 15:20:00,81.21,81.32,81.16,81.3,24600.0,62.5366,62.6213,62.4981,62.6059,24600.0
2014-04-03 15:30:00,81.31,81.37,81.27,81.35,22700.0,62.6136,62.6598,62.5828,62.6444,22700.0
2014-04-03 15:40:00,81.34,81.43,81.34,81.37,38900.0,62.6367,62.706,62.6367,62.6598,38900.0
2014-04-03 15:50:00,81.37,81.45,81.23,81.25,179500.0,62.6598,62.7214,62.552,62.5674,179500.0
2014-04-04 09:30:00,81.71,81.75,81.12,81.25,81300.0,62.9216,62.9524,62.4673,62.5674,81300.0
2014-04-04 09:40:00,81.19,81.37,80.97,81.27,112500.0,62.5212,62.6598,62.3518,62.5828,112500.0
2014-04-04 09:50:00,81.28,81.37,81.06,81.08,78400.0,62.5905,62.6598,62.4211,62.4365,78400.0
2014-04-04 10:00:00,81.06,81.19,80.98,81.16,45900.0,62.4211,62.5212,62.3595,62.4981,45900.0
2014-04-04 10:10:00,81.17,81.25,81.02,81.05,55200.0,62.5058,62.5674,62.3903,62.4134,55200.0
2014-04-04 10:20:00,81.08,81.18,81.05,81.09,33100.0,62.4365,62.5135,62.4134,62.4442,33100.0
2014-04-04 10:30:00,81.1,81.21,80.81,80.81,107900.0,62.4519,62.5366,62.2286,62.2286,107900.0
2014-04-04 10:40:00,80.81,80.85,80.63,80.67,85200.0,62.2286,62.2594,62.09,62.1208,85200.0
2014-04-04 10:50:00,80.67,80.93,80.67,80.78,23900.0,62.1208,62.321,62.1208,62.2055,23900.0
2014-04-04 11:00:00,80.79,80.8,80.59,80.62,50300.0,62.2132,62.2209,62.0592,62.0823,50300.0
2014-04-04 11:10:00,80.67,80.7,80.44,80.45,69300.0,62.1208,62.1439,61.9437,61.9514,69300.0
2014-04-04 11:20:00,80.47,80.55,80.41,80.51,70300.0,61.9668,62.0284,61.9206,61.9976,70300.0
2014-04-04 11:30:00,80.52,80.56,80.34,80.36,132300.0,62.0053,62.0361,61.8667,61.8821,132300.0
2014-04-04 11:40:00,80.35,80.35,80.1,80.16,62400.0,61.8744,61.8744,61.6818,61.728,62400.0
2014-04-04 11:50:00,80.16,80.37,80.14,80.35,28800.0,61.728,61.8898,61.7126,61.8744,28800.0
2014-04-04 12:00:00,80.37,80.38,80.22,80.24,33700.0,61.8898,61.8975,61.7743,61.7897,33700.0
2014-04-04 12:10:00,80.23,80.37,80.18,80.31,26800.0,61.782,61.8898,61.7435,61.8436,26800.0
2014-04-04 12:20:00,80.31,80.4,80.3,80.34,28600.0,61.8436,61.9129,61.8359,61.8667,28600.0
2014-04-04 12:30:00,80.33,80.39,80.29,80.34,24800.0,61.859,61.9052,61.8282,61.8667,24800.0
2014-04-04 12:40:00,80.34,80.4,80.31,80.38,26200.0,61.8667,61.9129,61.8436,61.8975,26200.0
2014-04-04 12:50:00,80.38,80.4,80.26,80.32,38900.0,61.8975,61.9129,61.8051,61.8513,38900.0
2014-04-04 13:00:00,80.32,80.37,80.1,80.16,57900.0,61.8513,61.8898,61.6818,61.728,57900.0
2014-04-04 13:10:00,80.17,80.4,80.17,80.34,29400.0,61.7358,61.9129,61.7358,61.8667,29400.0
2014-04-04 13:20:00,80.35,80.37,80.2,80.26,25600.0,61.8744,61.8898,61.7589,61.8051,25600.0
2014-04-04 13:30:00,80.26,80.33,80.2,80.27,16700.0,61.8051,61.859,61.7589,61.8128,16700.0
2014-04-04 13:40:00,80.27,80.37,80.23,80.28,21200.0,61.8128,61.8898,61.782,61.8205,21200.0
2014-04-04 13:50:00,80.29,80.42,80.19,80.27,193500.0,61.8282,61.9283,61.7512,61.8128,193500.0
2014-04-04 14:00:00,80.25,80.35,80.22,80.24,79900.0,61.7974,61.8744,61.7743,61.7897,79900.0
2014-04-04 14:10:00,80.24,80.42,80.2,80.31,171800.0,61.7897,61.9283,61.7589,61.8436,171800.0
2014-04-04 14:20:00,80.28,80.41,80.28,80.35,51400.0,61.8205,61.9206,61.8205,61.8744,51400.0
2014-04-04 14:30:00,80.34,80.41,80.33,80.4,55600.0,61.8667,61.9206,61.859,61.9129,55600.0
2014-04-04 14:40:00,80.41,80.63,80.38,80.63,122800.0,61.9206,62.09,61.8975,62.09,122800.0
2014-04-04 14:50:00,80.64,80.81,80.63,80.8,46000.0,62.0977,62.2286,62.09,62.2209,46000.0
2014-04-04 15:00:00,80.8,80.81,80.6,80.63,34700.0,62.2209,62.2286,62.0669,62.09,34700.0
2014-04-04 15:10:00,80.64,80.76,80.63,80.76,29900.0,62.0977,62.1901,62.09,62.1901,29900.0
2014-04-04 15:20:00,80.77,80.9,80.74,80.88,24600.0,62.1978,62.2979,62.1747,62.2825,24600.0
2014-04-04 15:30:00,80.85,80.85,80.66,80.66,48000.0,62.2594,62.2594,62.1131,62.1131,48000.0
2014-04-04 15:40:00,80.67,80.75,80.62,80.73,98300.0,62.1208,62.1824,62.0823,62.167,98300.0
2014-04-04 15:50:00,80.73,80.81,80.67,80.76,125700.0,62.167,62.2286,62.1208,62.1901,125700.0
2014-04-07 09:30:00,80.8,81.77,80.61,81.35,92600.0,62.2209,62.9678,62.0746,62.6444,92600.0
2014-04-07 09:40:00,81.37,81.49,81.13,81.25,73500.0,62.6598,62.7522,62.475,62.5674,73500.0
2014-04-07 09:50:00,81.27,81.63,81.23,81.58,213600.0,62.5828,62.86,62.552,62.8215,213600.0
2014-04-07 10:00:00,81.59,81.68,81.41,81.49,75100.0,62.8292,62.8985,62.6906,62.7522,75100.0
2014-04-07 10:10:00,81.5,81.5,81.3,81.31,59100.0,62.7599,62.7599,62.6059,62.6136,59100.0
2014-04-07 10:20:00,81.31,81.52,81.25,81.52,60500.0,62.6136,62.7753,62.5674,62.7753,60500.0
2014-04-07 10:30:00,81.5,81.56,81.45,81.46,79200.0,62.7599,62.8061,62.7214,62.7291,79200.0
2014-04-07 10:40:00,81.46,81.48,81.19,81.23,99600.0,62.7291,62.7445,62.5212,62.552,99600.0
2014-04-07 10:50:00,81.24,81.28,81.04,81.09,98400.0,62.5597,62.5905,62.4057,62.4442,98400.0
2014-04-07 11:00:00,81.08,81.09,80.78,80.82,161800.0,62.4365,62.4442,62.2055,62.2363,161800.0
2014-04-07 11:10:00,80.82,81.06,80.81,81.06,57400.0,62.2363,62.4211,62.2286,62.4211,57400.0
2014-04-07 11:20:00,81.06,81.07,80.98,81.04,33100.0,62.4211,62.4288,62.3595,62.4057,33100.0
2014-04-07 11:30:00,81.05,81.17,81.04,81.08,47800.0,62.4134,62.5058,62.4057,62.4365,47800.0
2014-04-07 11:40:00,81.09,81.19,81.06,81.14,30000.0,62.4442,62.5212,62.4211,62.4827,30000.0
2014-04-07 11:50:00,81.14,81.18,81.0,81.15,74600.0,62.4827,62.5135,62.3749,62.4904,74600.0
2014-04-07 12:00:00,81.13,81.18,81.09,81.16,39800.0,62.475,62.5135,62.4442,62.4981,39800.0
2014-04-07 12:10:00,81.15,81.19,81.08,81.1,34300.0,62.4904,62.5212,62.4365,62.4519,34300.0
2014-04-07 12:20:00,81.08,81.14,81.08,81.1,22900.0,62.4365,62.4827,62.4365,62.4519,22900.0
2014-04-07 12:30:00,81.09,81.17,81.04,81.1,45100.0,62.4442,62.5058,62.4057,62.4519,45100.0
2014-04-07 12:40:00,81.1,81.13,80.97,81.03,51100.0,62.4519,62.475,62.3518,62.398,51100.0
2014-04-07 12:50:00,81.03,81.12,80.94,81.12,50500.0,62.398,62.4673,62.3287,62.4673,50500.0
2014-04-07 13:00:00,81.11,81.21,81.1,81.16,50100.0,62.4596,62.5366,62.4519,62.4981,50100.0
2014-04-07 13:10:00,81.16,81.16,81.07,81.12,34000.0,62.4981,62.4981,62.4288,62.4673,34000.0
2014-04-07 13:20:00,81.11,81.25,81.09,81.24,32900.0,62.4596,62.5674,62.4442,62.5597,32900.0
2014-04-07 13:30:00,81.21,81.28,81.08,81.13,57100.0,62.5366,62.5905,62.4365,62.475,57100.0
2014-04-07 13:40:00,81.07,81.16,81.04,81.1,54200.0,62.4288,62.4981,62.4057,62.4519,54200.0
2014-04-07 13:50:00,81.09,81.16,81.04,81.09,53200.0,62.4442,62.4981,62.4057,62.4442,53200.0
2014-04-07 14:00:00,81.1,81.11,81.01,81.07,29500.0,62.4519,62.4596,62.3826,62.4288,29500.0
2014-04-07 14:10:00,81.07,81.08,80.96,81.0,74100.0,62.4288,62.4365,62.3441,62.3749,74100.0
2014-04-07 14:20:00,81.0,81.04,80.97,80.97,44600.0,62.3749,62.4057,62.3518,62.3518,44600.0
2014-04-07 14:30:00,80.97,81.04,80.93,81.04,49600.0,62.3518,62.4057,62.321,62.4057,49600.0
2014-04-07 14:40:00,81.04,81.17,81.01,81.15,37600.0,62.4057,62.5058,62.3826,62.4904,37600.0
2014-04-07 14:50:00,81.15,81.2,81.04,81.07,70100.0,62.4904,62.5289,62.4057,62.4288,70100.0
2014-04-07 15:00:00,81.03,81.08,81.0,81.01,92800.0,62.398,62.4365,62.3749,62.3826,92800.0
2014-04-07 15:10:00,81.02,81.08,80.99,81.04,40100.0,62.3903,62.4365,62.3672,62.4057,40100.0
2014-04-07 15:20:00,81.04,81.11,80.99,81.04,376900.0,62.4057,62.4596,62.3672,62.4057,376900.0
2014-04-07 15:30:00,81.05,81.08,80.97,80.98,189800.0,62.4134,62.4365,62.3518,62.3595,189800.0
2014-04-07 15:40:00,80.98,80.98,80.76,80.8,160700.0,62.3595,62.3595,62.1901,62.2209,160700.0
2014-04-07 15:50:00,80.78,80.82,80.64,80.68,142800.0,62.2055,62.2363,62.0977,62.1285,142800.0
2014-04-08 09:30:00,80.68,81.09,80.65,80.86,116100.0,62.3724,62.6894,62.3492,62.5116,116100.0
2014-04-08 09:40:00,80.89,81.01,80.64,80.65,78800.0,62.5348,62.6275,62.3415,62.3492,78800.0
2014-04-08 09:50:00,80.65,80.74,80.46,80.56,75700.0,62.3492,62.4188,62.2023,62.2797,75700.0
2014-04-08 10:00:00,80.56,80.63,80.39,80.6,115400.0,62.2797,62.3338,62.1482,62.3106,115400.0
2014-04-08 10:10:00,80.6,80.72,80.52,80.55,80200.0,62.3106,62.4033,62.2487,62.2719,80200.0
2014-04-08 10:20:00,80.55,80.58,80.3,80.33,128200.0,62.2719,62.2951,62.0786,62.1018,128200.0
2014-04-08 10:30:00,80.33,80.41,80.25,80.26,104400.0,62.1018,62.1637,62.04,62.0477,104400.0
2014-04-08 10:40:00,80.25,80.36,80.17,80.26,61800.0,62.04,62.125,61.9781,62.0477,61800.0
2014-04-08 10:50:00,80.28,80.35,80.24,80.27,110200.0,62.0632,62.1173,62.0323,62.0555,110200.0
2014-04-08 11:00:00,80.27,80.33,80.24,80.29,53600.0,62.0555,62.1018,62.0323,62.0709,53600.0
2014-04-08 11:10:00,80.3,80.6,80.25,80.58,100400.0,62.0786,62.3106,62.04,62.2951,100400.0
2014-04-08 11:20:00,80.57,80.7,80.54,80.65,38900.0,62.2874,62.3879,62.2642,62.3492,38900.0
2014-04-08 11:30:00,80.66,80.67,80.57,80.61,47800.0,62.357,62.3647,62.2874,62.3183,47800.0
2014-04-08 11:40:00,80.61,80.61,80.55,80.59,24600.0,62.3183,62.3183,62.2719,62.3028,24600.0
2014-04-08 11:50:00,80.61,80.8,80.61,80.76,35400.0,62.3183,62.4652,62.3183,62.4343,35400.0
2014-04-08 12:00:00,80.75,80.8,80.69,80.69,25600.0,62.4265,62.4652,62.3802,62.3802,25600.0
2014-04-08 12:10:00,80.7,80.76,80.66,80.71,21800.0,62.3879,62.4343,62.357,62.3956,21800.0
2014-04-08 12:20:00,80.7,80.78,80.69,80.73,25500.0,62.3879,62.4497,62.3802,62.4111,25500.0
2014-04-08 12:30:00,80.74,80.76,80.71,80.73,29000.0,62.4188,62.4343,62.3956,62.4111,29000.0
2014-04-08 12:40:00,80.74,80.75,80.68,80.69,33000.0,62.4188,62.4265,62.3724,62.3802,33000.0
2014-04-08 12:50:00,80.69,80.7,80.6,80.64,26000.0,62.3802,62.3879,62.3106,62.3415,26000.0
2014-04-08 13:00:00,80.64,80.72,80.63,80.71,21800.0,62.3415,62.4033,62.3338,62.3956,21800.0
2014-04-08 13:10:00,80.72,80.8,80.72,80.78,33300.0,62.4033,62.4652,62.4033,62.4497,33300.0
2014-04-08 13:20:00,80.78,80.88,80.77,80.86,72400.0,62.4497,62.527,62.442,62.5116,72400.0
2014-04-08 13:30:00,80.85,80.87,80.81,80.85,63700.0,62.5038,62.5193,62.4729,62.5038,63700.0
2014-04-08 13:40:00,80.83,80.95,80.83,80.93,57300.0,62.4884,62.5812,62.4884,62.5657,57300.0
2014-04-08 13:50:00,80.95,81.17,80.93,81.17,42300.0,62.5812,62.7512,62.5657,62.7512,42300.0
2014-04-08 14:00:00,81.16,81.22,81.1,81.13,48200.0,62.7435,62.7899,62.6971,62.7203,48200.0
2014-04-08 14:10:00,81.11,81.21,81.09,81.2,46200.0,62.7048,62.7822,62.6894,62.7744,46200.0
2014-04-08 14:20:00,81.21,81.23,81.17,81.21,25900.0,62.7822,62.7976,62.7512,62.7822,25900.0
2014-04-08 14:30:00,81.23,81.26,81.22,81.23,29000.0,62.7976,62.8208,62.7899,62.7976,29000.0
2014-04-08 14:40:00,81.25,81.33,81.21,81.31,30100.0,62.8131,62.8749,62.7822,62.8595,30100.0
2014-04-08 14:50:00,81.31,81.37,81.29,81.37,33000.0,62.8595,62.9058,62.844,62.9058,33000.0
2014-04-08 15:00:00,81.36,81.39,81.32,81.35,43600.0,62.8981,62.9213,62.8672,62.8904,43600.0
2014-04-08 15:10:00,81.36,81.43,81.33,81.39,49300.0,62.8981,62.9522,62.8749,62.9213,49300.0
2014-04-08 15:20:00,81.38,81.53,81.38,81.5,44800.0,62.9136,63.0295,62.9136,63.0064,44800.0
2014-04-08 15:30:00,81.5,81.63,81.48,81.63,71400.0,63.0064,63.1069,62.9909,63.1069,71400.0
2014-04-08 15:40:00,81.63,81.68,81.48,81.48,198000.0,63.1069,63.1455,62.9909,62.9909,198000.0
2014-04-08 15:50:00,81.48,81.62,81.47,81.5,301400.0,62.9909,63.0991,62.9832,63.0064,301400.0
2014-04-09 09:30:00,81.65,81.75,81.07,81.5,47400.0,63.1223,63.1996,62.6739,63.0064,47400.0
2014-04-09 09:40:00,81.48,81.49,81.25,81.35,40700.0,62.9909,62.9986,62.8131,62.8904,40700.0
2014-04-09 09:50:00,81.35,81.52,81.27,81.45,29100.0,62.8904,63.0218,62.8285,62.9677,29100.0
2014-04-09 10:00:00,81.45,81.64,81.42,81.56,32100.0,62.9677,63.1146,62.9445,63.0527,32100.0
2014-04-09 10:10:00,81.53,81.61,81.42,81.52,25700.0,63.0295,63.0914,62.9445,63.0218,25700.0
2014-04-09 10:20:00,81.53,81.7,81.5,81.57,67600.0,63.0295,63.161,63.0064,63.0605,67600.0
2014-04-09 10:30:00,81.58,81.65,81.45,81.46,18000.0,63.0682,63.1223,62.9677,62.9754,18000.0
2014-04-09 10:40:00,81.46,81.49,81.3,81.3,25800.0,62.9754,62.9986,62.8517,62.8517,25800.0
2014-04-09 10:50:00,81.32,81.4,81.29,81.37,26700.0,62.8672,62.929,62.844,62.9058,26700.0
2014-04-09 11:00:00,81.35,81.4,81.29,81.33,35800.0,62.8904,62.929,62.844,62.8749,35800.0
2014-04-09 11:10:00,81.33,81.38,81.29,81.37,43500.0,62.8749,62.9136,62.844,62.9058,43500.0
2014-04-09 11:20:00,81.35,81.37,81.26,81.27,49600.0,62.8904,62.9058,62.8208,62.8285,49600.0
2014-04-09 11:30:00,81.26,81.33,81.23,81.28,16500.0,62.8208,62.8749,62.7976,62.8363,16500.0
2014-04-09 11:40:00,81.27,81.4,81.25,81.34,16500.0,62.8285,62.929,62.8131,62.8827,16500.0
2014-04-09 11:50:00,81.34,81.36,81.25,81.26,14700.0,62.8827,62.8981,62.8131,62.8208,14700.0
2014-04-09 12:00:00,81.25,81.35,81.23,81.31,38700.0,62.8131,62.8904,62.7976,62.8595,38700.0
2014-04-09 12:10:00,81.33,81.33,81.25,81.26,11600.0,62.8749,62.8749,62.8131,62.8208,11600.0
2014-04-09 12:20:00,81.28,81.37,81.26,81.34,90600.0,62.8363,62.9058,62.8208,62.8827,90600.0
2014-04-09 12:30:00,81.36,81.41,81.32,81.32,15900.0,62.8981,62.9368,62.8672,62.8672,15900.0
2014-04-09 12:40:00,81.33,81.47,81.31,81.45,46200.0,62.8749,62.9832,62.8595,62.9677,46200.0
2014-04-09 12:50:00,81.43,81.44,81.24,81.24,20500.0,62.9522,62.96,62.8053,62.8053,20500.0
2014-04-09 13:00:00,81.26,81.27,81.08,81.1,57700.0,62.8208,62.8285,62.6817,62.6971,57700.0
2014-04-09 13:10:00,81.11,81.11,80.97,80.99,25000.0,62.7048,62.7048,62.5966,62.6121,25000.0
2014-04-09 13:20:00,80.99,81.01,80.95,80.95,20500.0,62.6121,62.6275,62.5812,62.5812,20500.0
2014-04-09 13:30:00,80.96,80.97,80.91,80.95,14900.0,62.5889,62.5966,62.5502,62.5812,14900.0
2014-04-09 13:40:00,80.97,81.01,80.97,81.0,8800.0,62.5966,62.6275,62.5966,62.6198,8800.0
2014-04-09 13:50:00,81.0,81.07,81.0,81.07,13900.0,62.6198,62.6739,62.6198,62.6739,13900.0
2014-04-09 14:00:00,81.07,81.61,81.07,81.43,45300.0,62.6739,63.0914,62.6739,62.9522,45300.0
2014-04-09 14:10:00,81.44,81.51,81.43,81.5,37600.0,62.96,63.0141,62.9522,63.0064,37600.0
2014-04-09 14:20:00,81.5,81.59,81.48,81.52,91800.0,63.0064,63.0759,62.9909,63.0218,91800.0
2014-04-09 14:30:00,81.53,81.57,81.5,81.56,11500.0,63.0295,63.0605,63.0064,63.0527,11500.0
2014-04-09 14:40:00,81.56,81.56,81.45,81.47,21400.0,63.0527,63.0527,62.9677,62.9832,21400.0
2014-04-09 14:50:00,81.48,81.59,81.47,81.51,56300.0,62.9909,63.0759,62.9832,63.0141,56300.0
2014-04-09 15:00:00,81.51,81.59,81.44,81.56,33800.0,63.0141,63.0759,62.96,63.0527,33800.0
2014-04-09 15:10:00,81.56,81.66,81.52,81.6,71300.0,63.0527,63.13,63.0218,63.0837,71300.0
2014-04-09 15:20:00,81.6,81.73,81.57,81.73,43400.0,63.0837,63.1842,63.0605,63.1842,43400.0
2014-04-09 15:30:00,81.71,81.86,81.64,81.83,54100.0,63.1687,63.2847,63.1146,63.2615,54100.0
2014-04-09 15:40:00,81.82,81.94,81.79,81.92,58400.0,63.2537,63.3465,63.2305,63.331,58400.0
2014-04-09 15:50:00,81.92,82.0,81.79,81.86,255600.0,63.331,63.3929,63.2305,63.2847,255600.0
2014-04-10 09:30:00,81.85,81.98,81.31,81.8,42400.0,63.2769,63.3774,62.8595,63.2383,42400.0
2014-04-10 09:40:00,81.8,81.99,81.7,81.72,24400.0,63.2383,63.3852,63.161,63.1764,24400.0
2014-04-10 09:50:00,81.73,81.87,81.56,81.59,27100.0,63.1842,63.2924,63.0527,63.0759,27100.0
2014-04-10 10:00:00,81.59,81.83,81.46,81.83,24900.0,63.0759,63.2615,62.9754,63.2615,24900.0
2014-04-10 10:10:00,81.82,81.92,81.7,81.81,30100.0,63.2537,63.331,63.161,63.246,30100.0
2014-04-10 10:20:00,81.81,82.14,81.76,82.12,52700.0,63.246,63.5011,63.2074,63.4857,52700.0
2014-04-10 10:30:00,82.1,82.34,82.09,82.21,54600.0,63.4702,63.6557,63.4625,63.5552,54600.0
2014-04-10 10:40:00,82.23,82.23,82.06,82.07,15000.0,63.5707,63.5707,63.4393,63.447,15000.0
2014-04-10 10:50:00,82.06,82.21,81.96,82.16,89300.0,63.4393,63.5552,63.362,63.5166,89300.0
2014-04-10 11:00:00,82.15,82.15,81.84,81.98,25600.0,63.5089,63.5089,63.2692,63.3774,25600.0
2014-04-10 11:10:00,81.95,82.03,81.89,81.95,22400.0,63.3542,63.4161,63.3079,63.3542,22400.0
2014-04-10 11:20:00,81.96,81.98,81.75,81.75,19300.0,63.362,63.3774,63.1996,63.1996,19300.0
2014-04-10 11:30:00,81.75,81.93,81.75,81.93,22300.0,63.1996,63.3388,63.1996,63.3388,22300.0
2014-04-10 11:40:00,81.92,82.09,81.88,82.09,21000.0,63.331,63.4625,63.3001,63.4625,21000.0
2014-04-10 11:50:00,82.1,82.12,81.95,82.0,19000.0,63.4702,63.4857,63.3542,63.3929,19000.0
2014-04-10 12:00:00,81.98,82.05,81.78,81.89,92900.0,63.3774,63.4315,63.2228,63.3079,92900.0
2014-04-10 12:10:00,81.87,81.89,81.77,81.8,16700.0,63.2924,63.3079,63.2151,63.2383,16700.0
2014-04-10 12:20:00,81.8,81.83,81.74,81.75,19600.0,63.2383,63.2615,63.1919,63.1996,19600.0
2014-04-10 12:30:00,81.75,81.81,81.71,81.72,58500.0,63.1996,63.246,63.1687,63.1764,58500.0
2014-04-10 12:40:00,81.71,81.73,81.51,81.57,104300.0,63.1687,63.1842,63.0141,63.0605,104300.0
2014-04-10 12:50:00,81.57,81.57,81.4,81.43,15200.0,63.0605,63.0605,62.929,62.9522,15200.0
2014-04-10 13:00:00,81.43,81.51,81.36,81.49,80200.0,62.9522,63.0141,62.8981,62.9986,80200.0
2014-04-10 13:10:00,81.5,81.51,81.23,81.25,33400.0,63.0064,63.0141,62.7976,62.8131,33400.0
2014-04-10 13:20:00,81.26,81.49,81.23,81.46,45000.0,62.8208,62.9986,62.7976,62.9754,45000.0
2014-04-10 13:30:00,81.46,81.59,81.46,81.55,120500.0,62.9754,63.0759,62.9754,63.045,120500.0
2014-04-10 13:40:00,81.56,81.56,81.39,81.47,30200.0,63.0527,63.0527,62.9213,62.9832,30200.0
2014-04-10 13:50:00,81.46,81.52,81.38,81.5,15200.0,62.9754,63.0218,62.9136,63.0064,15200.0
2014-04-10 14:00:00,81.49,81.61,81.47,81.56,21600.0,62.9986,63.0914,62.9832,63.0527,21600.0
2014-04-10 14:10:00,81.57,81.74,81.56,81.65,31500.0,63.0605,63.1919,63.0527,63.1223,31500.0
2014-04-10 14:20:00,81.64,81.71,81.52,81.55,37000.0,63.1146,63.1687,63.0218,63.045,37000.0
2014-04-10 14:30:00,81.55,81.58,81.48,81.58,51100.0,63.045,63.0682,62.9909,63.0682,51100.0
2014-04-10 14:40:00,81.58,81.63,81.49,81.51,71700.0,63.0682,63.1069,62.9986,63.0141,71700.0
2014-04-10 14:50:00,81.5,81.59,81.48,81.58,34700.0,63.0064,63.0759,62.9909,63.0682,34700.0
2014-04-10 15:00:00,81.58,81.6,81.3,81.3,141400.0,63.0682,63.0837,62.8517,62.8517,141400.0
2014-04-10 15:10:00,81.31,81.56,81.29,81.56,76100.0,62.8595,63.0527,62.844,63.0527,76100.0
2014-04-10 15:20:00,81.54,81.63,81.42,81.57,76700.0,63.0373,63.1069,62.9445,63.0605,76700.0
2014-04-10 15:30:00,81.58,81.91,81.54,81.9,98300.0,63.0682,63.3233,63.0373,63.3156,98300.0
2014-04-10 15:40:00,81.9,82.08,81.78,81.8,194600.0,63.3156,63.4547,63.2228,63.2383,194600.0
2014-04-10 15:50:00,81.79,81.83,81.55,81.55,191800.0,63.2305,63.2615,63.045,63.045,191800.0
2014-04-11 09:30:00,81.24,81.55,81.06,81.31,60600.0,62.8053,63.045,62.6662,62.8595,60600.0
2014-04-11 09:40:00,81.32,81.33,81.07,81.23,28300.0,62.8672,62.8749,62.6739,62.7976,28300.0
2014-04-11 09:50:00,81.23,81.25,81.02,81.17,38200.0,62.7976,62.8131,62.6353,62.7512,38200.0
2014-04-11 10:00:00,81.16,81.17,80.91,81.01,44500.0,62.7435,62.7512,62.5502,62.6275,44500.0
2014-04-11 10:10:00,81.02,81.04,80.93,80.98,48800.0,62.6353,62.6507,62.5657,62.6043,48800.0
2014-04-11 10:20:00,80.98,81.17,80.98,81.05,24500.0,62.6043,62.7512,62.6043,62.6585,24500.0
2014-04-11 10:30:00,81.03,81.04,80.92,80.94,68400.0,62.643,62.6507,62.558,62.5734,68400.0
2014-04-11 10:40:00,80.94,80.95,80.76,80.83,30400.0,62.5734,62.5812,62.4343,62.4884,30400.0
2014-04-11 10:50:00,80.85,81.08,80.81,81.04,73300.0,62.5038,62.6817,62.4729,62.6507,73300.0
2014-04-11 11:00:00,81.01,81.07,80.94,80.97,53000.0,62.6275,62.6739,62.5734,62.5966,53000.0
2014-04-11 11:10:00,80.97,81.24,80.97,81.22,35900.0,62.5966,62.8053,62.5966,62.7899,35900.0
2014-04-11 11:20:00,81.21,81.21,81.07,81.11,32900.0,62.7822,62.7822,62.6739,62.7048,32900.0
2014-04-11 11:30:00,81.11,81.11,80.91,81.02,33700.0,62.7048,62.7048,62.5502,62.6353,33700.0
2014-04-11 11:40:00,81.02,81.05,80.97,81.03,29500.0,62.6353,62.6585,62.5966,62.643,29500.0
2014-04-11 11:50:00,81.02,81.08,81.0,81.06,22100.0,62.6353,62.6817,62.6198,62.6662,22100.0
2014-04-11 12:00:00,81.05,81.08,81.0,81.0,24700.0,62.6585,62.6817,62.6198,62.6198,24700.0
2014-04-11 12:10:00,81.0,81.11,80.99,81.08,31900.0,62.6198,62.7048,62.6121,62.6817,31900.0
2014-04-11 12:20:00,81.07,81.09,81.02,81.07,11300.0,62.6739,62.6894,62.6353,62.6739,11300.0
2014-04-11 12:30:00,81.06,81.1,80.99,81.03,62200.0,62.6662,62.6971,62.6121,62.643,62200.0
2014-04-11 12:40:00,81.05,81.24,81.03,81.15,70500.0,62.6585,62.8053,62.643,62.7358,70500.0
2014-04-11 12:50:00,81.15,81.2,81.1,81.16,28100.0,62.7358,62.7744,62.6971,62.7435,28100.0
2014-04-11 13:00:00,81.17,81.2,80.99,81.05,49200.0,62.7512,62.7744,62.6121,62.6585,49200.0
2014-04-11 13:10:00,81.04,81.06,80.98,81.02,15100.0,62.6507,62.6662,62.6043,62.6353,15100.0
2014-04-11 13:20:00,81.02,81.05,80.94,80.99,24700.0,62.6353,62.6585,62.5734,62.6121,24700.0
2014-04-11 13:30:00,80.98,81.0,80.91,80.97,38500.0,62.6043,62.6198,62.5502,62.5966,38500.0
2014-04-11 13:40:00,80.96,81.05,80.95,80.96,36200.0,62.5889,62.6585,62.5812,62.5889,36200.0
2014-04-11 13:50:00,80.96,80.98,80.9,80.93,41400.0,62.5889,62.6043,62.5425,62.5657,41400.0
2014-04-11 14:00:00,80.92,81.0,80.92,80.97,60200.0,62.558,62.6198,62.558,62.5966,60200.0
2014-04-11 14:10:00,80.97,80.97,80.87,80.89,36200.0,62.5966,62.5966,62.5193,62.5348,36200.0
2014-04-11 14:20:00,80.89,80.91,80.78,80.86,37400.0,62.5348,62.5502,62.4497,62.5116,37400.0
2014-04-11 14:30:00,80.84,80.85,80.69,80.69,22200.0,62.4961,62.5038,62.3802,62.3802,22200.0
2014-04-11 14:40:00,80.69,80.76,80.62,80.62,54300.0,62.3802,62.4343,62.326,62.326,54300.0
2014-04-11 14:50:00,80.63,80.84,80.57,80.8,64100.0,62.3338,62.4961,62.2874,62.4652,64100.0
2014-04-11 15:00:00,80.8,80.8,80.72,80.8,29100.0,62.4652,62.4652,62.4033,62.4652,29100.0
2014-04-11 15:10:00,80.8,80.81,80.74,80.79,22200.0,62.4652,62.4729,62.4188,62.4575,22200.0
2014-04-11 15:20:00,80.78,80.8,80.78,80.79,71100.0,62.4497,62.4652,62.4497,62.4575,71100.0
2014-04-11 15:30:00,80.79,80.87,80.77,80.82,127200.0,62.4575,62.5193,62.442,62.4807,127200.0
2014-04-11 15:40:00,80.82,80.88,80.66,80.67,72600.0,62.4807,62.527,62.357,62.3647,72600.0
2014-04-11 15:50:00,80.68,80.68,80.54,80.56,252800.0,62.3724,62.3724,62.2642,62.2797,252800.0
2014-04-14 09:30:00,81.0,81.24,80.61,80.89,45200.0,62.6198,62.8053,62.3183,62.5348,45200.0
2014-04-14 09:40:00,80.8,80.99,80.77,80.91,22000.0,62.4652,62.6121,62.442,62.5502,22000.0
2014-04-14 09:50:00,80.92,80.95,80.68,80.72,21800.0,62.558,62.5812,62.3724,62.4033,21800.0
2014-04-14 10:00:00,80.72,81.0,80.63,80.99,37600.0,62.4033,62.6198,62.3338,62.6121,37600.0
2014-04-14 10:10:00,81.0,81.0,80.81,80.96,13900.0,62.6198,62.6198,62.4729,62.5889,13900.0
2014-04-14 10:20:00,80.9,80.99,80.83,80.95,104100.0,62.5425,62.6121,62.4884,62.5812,104100.0
2014-04-14 10:30:00,80.95,81.02,80.89,80.99,46900.0,62.5812,62.6353,62.5348,62.6121,46900.0
2014-04-14 10:40:00,80.99,81.08,80.98,81.02,12100.0,62.6121,62.6817,62.6043,62.6353,12100.0
2014-04-14 10:50:00,81.02,81.23,81.02,81.2,21900.0,62.6353,62.7976,62.6353,62.7744,21900.0
2014-04-14 11:00:00,81.21,81.37,81.16,81.29,19600.0,62.7822,62.9058,62.7435,62.844,19600.0
2014-04-14 11:10:00,81.27,81.36,81.2,81.36,31400.0,62.8285,62.8981,62.7744,62.8981,31400.0
2014-04-14 11:20:00,81.34,81.5,81.32,81.42,28400.0,62.8827,63.0064,62.8672,62.9445,28400.0
2014-04-14 11:30:00,81.41,81.49,81.36,81.49,32800.0,62.9368,62.9986,62.8981,62.9986,32800.0
2014-04-14 11:40:00,81.48,81.52,81.4,81.44,13900.0,62.9909,63.0218,62.929,62.96,13900.0
2014-04-14 11:50:00,81.44,81.56,81.43,81.43,32600.0,62.96,63.0527,62.9522,62.9522,32600.0
2014-04-14 12:00:00,81.43,81.48,81.41,81.47,11800.0,62.9522,62.9909,62.9368,62.9832,11800.0
2014-04-14 12:10:00,81.45,81.66,81.45,81.52,23400.0,62.9677,63.13,62.9677,63.0218,23400.0
2014-04-14 12:20:00,81.5,81.5,81.44,81.49,10700.0,63.0064,63.0064,62.96,62.9986,10700.0
2014-04-14 12:30:00,81.5,81.62,81.49,81.54,18600.0,63.0064,63.0991,62.9986,63.0373,18600.0
2014-04-14 12:40:00,81.53,81.56,81.47,81.53,15300.0,63.0295,63.0527,62.9832,63.0295,15300.0
2014-04-14 12:50:00,81.54,81.54,81.48,81.51,23800.0,63.0373,63.0373,62.9909,63.0141,23800.0
2014-04-14 13:00:00,81.5,81.56,81.49,81.55,31200.0,63.0064,63.0527,62.9986,63.045,31200.0
2014-04-14 13:10:00,81.53,81.55,81.44,81.51,23900.0,63.0295,63.045,62.96,63.0141,23900.0
2014-04-14 13:20:00,81.53,81.58,81.49,81.5,32500.0,63.0295,63.0682,62.9986,63.0064,32500.0
2014-04-14 13:30:00,81.52,81.53,81.45,81.53,26400.0,63.0218,63.0295,62.9677,63.0295,26400.0
2014-04-14 13:40:00,81.53,81.56,81.49,81.49,20700.0,63.0295,63.0527,62.9986,62.9986,20700.0
2014-04-14 13:50:00,81.5,81.51,81.43,81.47,20700.0,63.0064,63.0141,62.9522,62.9832,20700.0
2014-04-14 14:00:00,81.46,81.59,81.45,81.56,24200.0,62.9754,63.0759,62.9677,63.0527,24200.0
2014-04-14 14:10:00,81.57,81.6,81.46,81.47,57900.0,63.0605,63.0837,62.9754,62.9832,57900.0
2014-04-14 14:20:00,81.47,81.47,81.29,81.32,23500.0,62.9832,62.9832,62.844,62.8672,23500.0
2014-04-14 14:30:00,81.31,81.31,81.21,81.22,16300.0,62.8595,62.8595,62.7822,62.7899,16300.0
2014-04-14 14:40:00,81.23,81.29,81.21,81.27,21000.0,62.7976,62.844,62.7822,62.8285,21000.0
2014-04-14 14:50:00,81.27,81.27,81.13,81.13,21200.0,62.8285,62.8285,62.7203,62.7203,21200.0
2014-04-14 15:00:00,81.11,81.12,80.92,80.96,32300.0,62.7048,62.7126,62.558,62.5889,32300.0
2014-04-14 15:10:00,80.94,80.97,80.71,80.75,43000.0,62.5734,62.5966,62.3956,62.4265,43000.0
2014-04-14 15:20:00,80.74,80.82,80.71,80.82,55300.0,62.4188,62.4807,62.3956,62.4807,55300.0
2014-04-14 15:30:00,80.81,81.08,80.81,81.08,64900.0,62.4729,62.6817,62.4729,62.6817,64900.0
2014-04-14 15:40:00,81.07,81.22,81.01,81.17,86000.0,62.6739,62.7899,62.6275,62.7512,86000.0
2014-04-14 15:50:00,81.16,81.41,81.16,81.3,190500.0,62.7435,62.9368,62.7435,62.8517,190500.0
2014-04-15 09:30:00,81.3,81.38,80.86,81.25,43400.0,62.8517,62.9136,62.5116,62.8131,43400.0
2014-04-15 09:40:00,81.24,81.55,81.12,81.52,29700.0,62.8053,63.045,62.7126,63.0218,29700.0
2014-04-15 09:50:00,81.5,81.59,81.45,81.51,32900.0,63.0064,63.0759,62.9677,63.0141,32900.0
2014-04-15 10:00:00,81.49,81.65,81.46,81.61,39100.0,62.9986,63.1223,62.9754,63.0914,39100.0
2014-04-15 10:10:00,81.65,81.77,81.41,81.42,19800.0,63.1223,63.2151,62.9368,62.9445,19800.0
2014-04-15 10:20:00,81.4,81.49,81.32,81.38,208700.0,62.929,62.9986,62.8672,62.9136,208700.0
2014-04-15 10:30:00,81.38,81.62,81.34,81.62,55400.0,62.9136,63.0991,62.8827,63.0991,55400.0
2014-04-15 10:40:00,81.63,81.81,81.63,81.74,26200.0,63.1069,63.246,63.1069,63.1919,26200.0
2014-04-15 10:50:00,81.76,81.86,81.49,81.52,24700.0,63.2074,63.2847,62.9986,63.0218,24700.0
2014-04-15 11:00:00,81.55,81.62,81.42,81.53,22600.0,63.045,63.0991,62.9445,63.0295,22600.0
2014-04-15 11:10:00,81.55,81.64,81.49,81.56,18400.0,63.045,63.1146,62.9986,63.0527,18400.0
2014-04-15 11:20:00,81.57,81.7,81.51,81.66,16000.0,63.0605,63.161,63.0141,63.13,16000.0
2014-04-15 11:30:00,81.68,81.83,81.65,81.7,21600.0,63.1455,63.2615,63.1223,63.161,21600.0
2014-04-15 11:40:00,81.72,81.78,81.55,81.62,16700.0,63.1764,63.2228,63.045,63.0991,16700.0
2014-04-15 11:50:00,81.6,81.62,81.46,81.54,21600.0,63.0837,63.0991,62.9754,63.0373,21600.0
2014-04-15 12:00:00,81.54,81.54,81.34,81.4,10100.0,63.0373,63.0373,62.8827,62.929,10100.0
2014-04-15 12:10:00,81.44,81.48,81.37,81.42,21500.0,62.96,62.9909,62.9058,62.9445,21500.0
2014-04-15 12:20:00,81.4,81.45,81.31,81.39,14200.0,62.929,62.9677,62.8595,62.9213,14200.0
2014-04-15 12:30:00,81.37,81.38,81.29,81.29,29100.0,62.9058,62.9136,62.844,62.844,29100.0
2014-04-15 12:40:00,81.29,81.39,81.26,81.29,15900.0,62.844,62.9213,62.8208,62.844,15900.0
2014-04-15 12:50:00,81.3,81.34,81.24,81.25,14000.0,62.8517,62.8827,62.8053,62.8131,14000.0
2014-04-15 13:00:00,81.23,81.28,81.15,81.18,36500.0,62.7976,62.8363,62.7358,62.759,36500.0
2014-04-15 13:10:00,81.19,81.19,81.09,81.12,32600.0,62.7667,62.7667,62.6894,62.7126,32600.0
2014-04-15 13:20:00,81.13,81.17,81.1,81.15,22100.0,62.7203,62.7512,62.6971,62.7358,22100.0
2014-04-15 13:30:00,81.18,81.41,81.14,81.33,23200.0,62.759,62.9368,62.728,62.8749,23200.0
2014-04-15 13:40:00,81.33,81.4,81.27,81.34,16300.0,62.8749,62.929,62.8285,62.8827,16300.0
2014-04-15 13:50:00,81.32,81.5,81.28,81.46,21500.0,62.8672,63.0064,62.8363,62.9754,21500.0
2014-04-15 14:00:00,81.46,81.55,81.45,81.5,25500.0,62.9754,63.045,62.9677,63.0064,25500.0
2014-04-15 14:10:00,81.5,81.66,81.47,81.61,42200.0,63.0064,63.13,62.9832,63.0914,42200.0
2014-04-15 14:20:00,81.61,81.64,81.5,81.5,28700.0,63.0914,63.1146,63.0064,63.0064,28700.0
2014-04-15 14:30:00,81.52,81.59,81.5,81.56,38300.0,63.0218,63.0759,63.0064,63.0527,38300.0
2014-04-15 14:40:00,81.57,81.58,81.48,81.48,29300.0,63.0605,63.0682,62.9909,62.9909,29300.0
2014-04-15 14:50:00,81.51,81.56,81.46,81.46,23600.0,63.0141,63.0527,62.9754,62.9754,23600.0
2014-04-15 15:00:00,81.5,81.56,81.43,81.44,31100.0,63.0064,63.0527,62.9522,62.96,31100.0
2014-04-15 15:10:00,81.45,81.61,81.44,81.59,41800.0,62.9677,63.0914,62.96,63.0759,41800.0
2014-04-15 15:20:00,81.6,81.61,81.44,81.56,33900.0,63.0837,63.0914,62.96,63.0527,33900.0
2014-04-15 15:30:00,81.56,81.62,81.53,81.56,38200.0,63.0527,63.0991,63.0295,63.0527,38200.0
2014-04-15 15:40:00,81.58,81.62,81.5,81.59,59500.0,63.0682,63.0991,63.0064,63.0759,59500.0
2014-04-15 15:50:00,81.6,81.73,81.59,81.68,183900.0,63.0837,63.1842,63.0759,63.1455,183900.0
2014-04-16 09:30:00,82.27,82.44,81.96,82.01,67600.0,63.6016,63.733,63.362,63.4006,67600.0
2014-04-16 09:40:00,82.09,82.23,82.05,82.11,19100.0,63.4625,63.5707,63.4315,63.4779,19100.0
2014-04-16 09:50:00,82.12,82.22,82.03,82.22,13900.0,63.4857,63.563,63.4161,63.563,13900.0
2014-04-16 10:00:00,82.23,82.39,82.17,82.27,39300.0,63.5707,63.6944,63.5243,63.6016,39300.0
2014-04-16 10:10:00,82.26,82.41,82.26,82.4,12400.0,63.5939,63.7099,63.5939,63.7021,12400.0
2014-04-16 10:20:00,82.42,82.49,82.4,82.45,113400.0,63.7176,63.7717,63.7021,63.7408,113400.0
2014-04-16 10:30:00,82.43,82.5,82.43,82.44,25900.0,63.7253,63.7794,63.7253,63.733,25900.0
2014-04-16 10:40:00,82.44,82.5,82.4,82.5,30600.0,63.733,63.7794,63.7021,63.7794,30600.0
2014-04-16 10:50:00,82.49,82.5,82.3,82.31,29700.0,63.7717,63.7794,63.6248,63.6325,29700.0
2014-04-16 11:00:00,82.31,82.31,82.19,82.24,13700.0,63.6325,63.6325,63.5398,63.5784,13700.0
2014-04-16 11:10:00,82.23,82.23,82.09,82.09,17200.0,63.5707,63.5707,63.4625,63.4625,17200.0
2014-04-16 11:20:00,82.1,82.11,81.95,81.95,18700.0,63.4702,63.4779,63.3542,63.3542,18700.0
2014-04-16 11:30:00,81.95,82.11,81.94,82.11,23900.0,63.3542,63.4779,63.3465,63.4779,23900.0
2014-04-16 11:40:00,82.11,82.11,82.04,82.09,11300.0,63.4779,63.4779,63.4238,63.4625,11300.0
2014-04-16 11:50:00,82.07,82.16,82.06,82.12,18700.0,63.447,63.5166,63.4393,63.4857,18700.0
2014-04-16 12:00:00,82.11,82.14,82.09,82.12,12100.0,63.4779,63.5011,63.4625,63.4857,12100.0
2014-04-16 12:10:00,82.15,82.24,82.14,82.24,15200.0,63.5089,63.5784,63.5011,63.5784,15200.0
2014-04-16 12:20:00,82.23,82.28,82.21,82.23,10600.0,63.5707,63.6094,63.5552,63.5707,10600.0
2014-04-16 12:30:00,82.21,82.23,82.15,82.2,11500.0,63.5552,63.5707,63.5089,63.5475,11500.0
2014-04-16 12:40:00,82.21,82.23,82.13,82.16,11000.0,63.5552,63.5707,63.4934,63.5166,11000.0
2014-04-16 12:50:00,82.15,82.16,82.08,82.14,28700.0,63.5089,63.5166,63.4547,63.5011,28700.0
2014-04-16 13:00:00,82.15,82.24,82.12,82.24,22200.0,63.5089,63.5784,63.4857,63.5784,22200.0
2014-04-16 13:10:00,82.24,82.24,82.17,82.18,11600.0,63.5784,63.5784,63.5243,63.532,11600.0
2014-04-16 13:20:00,82.18,82.23,82.18,82.2,24800.0,63.532,63.5707,63.532,63.5475,24800.0
2014-04-16 13:30:00,82.21,82.22,82.14,82.2,22900.0,63.5552,63.563,63.5011,63.5475,22900.0
2014-04-16 13:40:00,82.2,82.22,82.17,82.18,11100.0,63.5475,63.563,63.5243,63.532,11100.0
2014-04-16 13:50:00,82.18,82.25,82.15,82.23,15500.0,63.532,63.5862,63.5089,63.5707,15500.0
2014-04-16 14:00:00,82.23,82.25,82.17,82.18,15600.0,63.5707,63.5862,63.5243,63.532,15600.0
2014-04-16 14:10:00,82.17,82.2,82.06,82.09,12400.0,63.5243,63.5475,63.4393,63.4625,12400.0
2014-04-16 14:20:00,82.08,82.15,82.06,82.12,13100.0,63.4547,63.5089,63.4393,63.4857,13100.0
2014-04-16 14:30:00,82.13,82.22,82.13,82.19,11100.0,63.4934,63.563,63.4934,63.5398,11100.0
2014-04-16 14:40:00,82.17,82.17,82.1,82.12,16400.0,63.5243,63.5243,63.4702,63.4857,16400.0
2014-04-16 14:50:00,82.11,82.36,82.11,82.3,84800.0,63.4779,63.6712,63.4779,63.6248,84800.0
2014-04-16 15:00:00,82.29,82.38,82.25,82.28,42600.0,63.6171,63.6867,63.5862,63.6094,42600.0
2014-04-16 15:10:00,82.29,82.31,82.19,82.2,33300.0,63.6171,63.6325,63.5398,63.5475,33300.0
2014-04-16 15:20:00,82.2,82.41,82.19,82.36,95800.0,63.5475,63.7099,63.5398,63.6712,95800.0
2014-04-16 15:30:00,82.36,82.39,82.26,82.3,61600.0,63.6712,63.6944,63.5939,63.6248,61600.0
2014-04-16 15:40:00,82.3,82.39,82.25,82.35,112300.0,63.6248,63.6944,63.5862,63.6635,112300.0
2014-04-16 15:50:00,82.36,82.48,82.32,82.38,190500.0,63.6712,63.764,63.6403,63.6867,190500.0
2014-04-17 09:30:00,82.49,82.78,82.45,82.62,143000.0,63.7717,63.9959,63.7408,63.8722,143000.0
2014-04-17 09:40:00,82.62,83.13,82.57,82.96,111500.0,63.8722,64.2665,63.8336,64.1351,111500.0
2014-04-17 09:50:00,82.92,83.03,82.57,82.61,29300.0,64.1041,64.1892,63.8336,63.8645,29300.0
2014-04-17 10:00:00,82.61,82.86,82.61,82.79,97100.0,63.8645,64.0577,63.8645,64.0036,97100.0
2014-04-17 10:10:00,82.84,82.91,82.75,82.83,38600.0,64.0423,64.0964,63.9727,64.0346,38600.0
2014-04-17 10:20:00,82.84,82.92,82.74,82.83,52800.0,64.0423,64.1041,63.965,64.0346,52800.0
2014-04-17 10:30:00,82.83,82.9,82.78,82.84,44200.0,64.0346,64.0887,63.9959,64.0423,44200.0
2014-04-17 10:40:00,82.81,82.88,82.79,82.81,21500.0,64.0191,64.0732,64.0036,64.0191,21500.0
2014-04-17 10:50:00,82.8,82.91,82.8,82.86,18100.0,64.0114,64.0964,64.0114,64.0577,18100.0
2014-04-17 11:00:00,82.87,82.93,82.83,82.9,31800.0,64.0655,64.1119,64.0346,64.0887,31800.0
2014-04-17 11:10:00,82.9,82.9,82.79,82.84,110400.0,64.0887,64.0887,64.0036,64.0423,110400.0
2014-04-17 11:20:00,82.85,83.0,82.85,82.98,18600.0,64.05,64.166,64.05,64.1505,18600.0
2014-04-17 11:30:00,82.99,82.99,82.83,82.85,14200.0,64.1582,64.1582,64.0346,64.05,14200.0
2014-04-17 11:40:00,82.84,82.91,82.84,82.89,9700.0,64.0423,64.0964,64.0423,64.0809,9700.0
2014-04-17 11:50:00,82.89,83.03,82.84,83.0,17300.0,64.0809,64.1892,64.0423,64.166,17300.0
2014-04-17 12:00:00,83.0,83.05,82.89,82.9,20700.0,64.166,64.2046,64.0809,64.0887,20700.0
2014-04-17 12:10:00,82.9,82.91,82.67,82.69,16900.0,64.0887,64.0964,63.9109,63.9263,16900.0
2014-04-17 12:20:00,82.65,82.67,82.55,82.63,19900.0,63.8954,63.9109,63.8181,63.8799,19900.0
2014-04-17 12:30:00,82.62,82.63,82.47,82.63,20800.0,63.8722,63.8799,63.7562,63.8799,20800.0
2014-04-17 12:40:00,82.63,82.71,82.61,82.66,23900.0,63.8799,63.9418,63.8645,63.9031,23900.0
2014-04-17 12:50:00,82.67,82.67,82.53,82.53,11500.0,63.9109,63.9109,63.8026,63.8026,11500.0
2014-04-17 13:00:00,82.55,82.65,82.55,82.65,25600.0,63.8181,63.8954,63.8181,63.8954,25600.0
2014-04-17 13:10:00,82.64,82.69,82.6,82.61,38000.0,63.8877,63.9263,63.8567,63.8645,38000.0
2014-04-17 13:20:00,82.62,82.64,82.45,82.47,25700.0,63.8722,63.8877,63.7408,63.7562,25700.0
2014-04-17 13:30:00,82.48,82.51,82.42,82.44,17100.0,63.764,63.7872,63.7176,63.733,17100.0
2014-04-17 13:40:00,82.45,82.52,82.45,82.51,14300.0,63.7408,63.7949,63.7408,63.7872,14300.0
2014-04-17 13:50:00,82.49,82.5,82.39,82.41,16400.0,63.7717,63.7794,63.6944,63.7099,16400.0
2014-04-17 14:00:00,82.42,82.44,82.39,82.41,11200.0,63.7176,63.733,63.6944,63.7099,11200.0
2014-04-17 14:10:00,82.41,82.45,82.34,82.34,23300.0,63.7099,63.7408,63.6557,63.6557,23300.0
2014-04-17 14:20:00,82.33,82.41,82.32,82.4,30900.0,63.648,63.7099,63.6403,63.7021,30900.0
2014-04-17 14:30:00,82.41,82.44,82.38,82.41,18300.0,63.7099,63.733,63.6867,63.7099,18300.0
2014-04-17 14:40:00,82.41,82.44,82.4,82.4,18100.0,63.7099,63.733,63.7021,63.7021,18100.0
2014-04-17 14:50:00,82.4,82.43,82.39,82.41,16500.0,63.7021,63.7253,63.6944,63.7099,16500.0
2014-04-17 15:00:00,82.41,82.5,82.39,82.4,33900.0,63.7099,63.7794,63.6944,63.7021,33900.0
2014-04-17 15:10:00,82.41,82.5,82.4,82.44,35700.0,63.7099,63.7794,63.7021,63.733,35700.0
2014-04-17 15:20:00,82.43,82.55,82.43,82.53,27600.0,63.7253,63.8181,63.7253,63.8026,27600.0
2014-04-17 15:30:00,82.55,82.56,82.45,82.53,29200.0,63.8181,63.8258,63.7408,63.8026,29200.0
2014-04-17 15:40:00,82.54,82.56,82.5,82.54,58300.0,63.8104,63.8258,63.7794,63.8104,58300.0
2014-04-17 15:50:00,82.53,82.74,82.53,82.66,183500.0,63.8026,63.965,63.8026,63.9031,183500.0
2014-04-21 09:30:00,82.89,83.0,82.46,82.5,140800.0,64.0809,64.166,63.7485,63.7794,140800.0
2014-04-21 09:40:00,82.51,82.57,82.38,82.42,91100.0,63.7872,63.8336,63.6867,63.7176,91100.0
2014-04-21 09:50:00,82.4,82.52,82.33,82.39,58500.0,63.7021,63.7949,63.648,63.6944,58500.0
2014-04-21 10:00:00,82.41,82.57,82.31,82.52,41200.0,63.7099,63.8336,63.6325,63.7949,41200.0
2014-04-21 10:10:00,82.57,82.58,82.45,82.49,17600.0,63.8336,63.8413,63.7408,63.7717,17600.0
2014-04-21 10:20:00,82.49,82.64,82.45,82.62,19300.0,63.7717,63.8877,63.7408,63.8722,19300.0
2014-04-21 10:30:00,82.64,82.69,82.45,82.5,18000.0,63.8877,63.9263,63.7408,63.7794,18000.0
2014-04-21 10:40:00,82.52,82.59,82.42,82.53,16100.0,63.7949,63.849,63.7176,63.8026,16100.0
2014-04-21 10:50:00,82.55,82.55,82.42,82.44,15300.0,63.8181,63.8181,63.7176,63.733,15300.0
2014-04-21 11:00:00,82.45,82.53,82.33,82.48,15100.0,63.7408,63.8026,63.648,63.764,15100.0
2014-04-21 11:10:00,82.5,82.53,82.46,82.52,14900.0,63.7794,63.8026,63.7485,63.7949,14900.0
2014-04-21 11:20:00,82.54,82.58,82.46,82.54,8600.0,63.8104,63.8413,63.7485,63.8104,8600.0
2014-04-21 11:30:00,82.54,82.61,82.54,82.56,8300.0,63.8104,63.8645,63.8104,63.8258,8300.0
2014-04-21 11:40:00,82.58,82.62,82.54,82.57,18700.0,63.8413,63.8722,63.8104,63.8336,18700.0
2014-04-21 11:50:00,82.56,82.72,82.55,82.71,19500.0,63.8258,63.9495,63.8181,63.9418,19500.0
2014-04-21 12:00:00,82.71,82.71,82.58,82.61,16500.0,63.9418,63.9418,63.8413,63.8645,16500.0
2014-04-21 12:10:00,82.59,82.63,82.51,82.59,11100.0,63.849,63.8799,63.7872,63.849,11100.0
2014-04-21 12:20:00,82.59,82.64,82.51,82.6,9400.0,63.849,63.8877,63.7872,63.8567,9400.0
2014-04-21 12:30:00,82.59,82.6,82.52,82.59,11500.0,63.849,63.8567,63.7949,63.849,11500.0
2014-04-21 12:40:00,82.6,82.63,82.58,82.61,7300.0,63.8567,63.8799,63.8413,63.8645,7300.0
2014-04-21 12:50:00,82.61,82.73,82.6,82.72,7400.0,63.8645,63.9572,63.8567,63.9495,7400.0
2014-04-21 13:00:00,82.73,82.81,82.73,82.8,9800.0,63.9572,64.0191,63.9572,64.0114,9800.0
2014-04-21 13:10:00,82.8,82.82,82.75,82.76,18100.0,64.0114,64.0268,63.9727,63.9804,18100.0
2014-04-21 13:20:00,82.77,82.85,82.77,82.84,10900.0,63.9882,64.05,63.9882,64.0423,10900.0
2014-04-21 13:30:00,82.83,82.87,82.78,82.86,9700.0,64.0346,64.0655,63.9959,64.0577,9700.0
2014-04-21 13:40:00,82.87,82.89,82.81,82.87,13800.0,64.0655,64.0809,64.0191,64.0655,13800.0
2014-04-21 13:50:00,82.87,82.93,82.87,82.89,13600.0,64.0655,64.1119,64.0655,64.0809,13600.0
2014-04-21 14:00:00,82.89,82.98,82.85,82.85,15200.0,64.0809,64.1505,64.05,64.05,15200.0
2014-04-21 14:10:00,82.84,82.84,82.79,82.83,9000.0,64.0423,64.0423,64.0036,64.0346,9000.0
2014-04-21 14:20:00,82.83,82.92,82.82,82.87,10800.0,64.0346,64.1041,64.0268,64.0655,10800.0
2014-04-21 14:30:00,82.87,82.95,82.87,82.93,12700.0,64.0655,64.1273,64.0655,64.1119,12700.0
2014-04-21 14:40:00,82.94,83.01,82.94,82.98,23700.0,64.1196,64.1737,64.1196,64.1505,23700.0
2014-04-21 14:50:00,82.99,83.09,82.97,83.03,30000.0,64.1582,64.2356,64.1428,64.1892,30000.0
2014-04-21 15:00:00,83.02,83.04,82.9,82.9,51900.0,64.1814,64.1969,64.0887,64.0887,51900.0
2014-04-21 15:10:00,82.9,83.0,82.9,82.96,28500.0,64.0887,64.166,64.0887,64.1351,28500.0
2014-04-21 15:20:00,82.98,83.06,82.97,83.02,26600.0,64.1505,64.2124,64.1428,64.1814,26600.0
2014-04-21 15:30:00,83.0,83.08,82.97,82.99,39900.0,64.166,64.2278,64.1428,64.1582,39900.0
2014-04-21 15:40:00,82.99,83.02,82.94,82.97,53900.0,64.1582,64.1814,64.1196,64.1428,53900.0
2014-04-21 15:50:00,82.98,83.07,82.94,83.05,162500.0,64.1505,64.2201,64.1196,64.2046,162500.0
2014-04-22 09:30:00,83.04,83.4,82.86,83.33,68100.0,64.1969,64.4752,64.0577,64.4211,68100.0
2014-04-22 09:40:00,83.34,83.45,83.25,83.41,25500.0,64.4288,64.5139,64.3592,64.4829,25500.0
2014-04-22 09:50:00,83.39,83.58,83.37,83.47,107600.0,64.4675,64.6144,64.452,64.5293,107600.0
2014-04-22 10:00:00,83.51,83.69,83.4,83.6,71400.0,64.5602,64.6994,64.4752,64.6298,71400.0
2014-04-22 10:10:00,83.6,83.62,83.36,83.41,28600.0,64.6298,64.6453,64.4443,64.4829,28600.0
2014-04-22 10:20:00,83.39,83.5,83.37,83.41,55400.0,64.4675,64.5525,64.452,64.4829,55400.0
2014-04-22 10:30:00,83.41,83.47,83.37,83.43,30900.0,64.4829,64.5293,64.452,64.4984,30900.0
2014-04-22 10:40:00,83.44,83.46,83.25,83.27,28500.0,64.5061,64.5216,64.3592,64.3747,28500.0
2014-04-22 10:50:00,83.27,83.39,83.26,83.38,30200.0,64.3747,64.4675,64.367,64.4597,30200.0
2014-04-22 11:00:00,83.38,83.43,83.21,83.39,36200.0,64.4597,64.4984,64.3283,64.4675,36200.0
2014-04-22 11:10:00,83.37,83.55,83.29,83.55,24400.0,64.452,64.5912,64.3902,64.5912,24400.0
2014-04-22 11:20:00,83.56,83.61,83.48,83.5,8200.0,64.5989,64.6376,64.5371,64.5525,8200.0
2014-04-22 11:30:00,83.5,83.68,83.49,83.67,28200.0,64.5525,64.6917,64.5448,64.6839,28200.0
2014-04-22 11:40:00,83.69,83.71,83.63,83.64,47400.0,64.6994,64.7149,64.653,64.6608,47400.0
2014-04-22 11:50:00,83.64,83.67,83.55,83.67,40700.0,64.6608,64.6839,64.5912,64.6839,40700.0
2014-04-22 12:00:00,83.66,83.73,83.61,83.72,21900.0,64.6762,64.7303,64.6376,64.7226,21900.0
2014-04-22 12:10:00,83.73,83.78,83.7,83.75,19900.0,64.7303,64.769,64.7071,64.7458,19900.0
2014-04-22 12:20:00,83.75,83.82,83.69,83.71,28700.0,64.7458,64.7999,64.6994,64.7149,28700.0
2014-04-22 12:30:00,83.72,83.78,83.7,83.76,30900.0,64.7226,64.769,64.7071,64.7535,30900.0
2014-04-22 12:40:00,83.77,83.87,83.77,83.79,27300.0,64.7613,64.8386,64.7613,64.7767,27300.0
2014-04-22 12:50:00,83.78,83.84,83.77,83.8,12200.0,64.769,64.8154,64.7613,64.7844,12200.0
2014-04-22 13:00:00,83.81,83.93,83.79,83.92,24200.0,64.7922,64.8849,64.7767,64.8772,24200.0
2014-04-22 13:10:00,83.93,83.98,83.84,83.87,55700.0,64.8849,64.9236,64.8154,64.8386,55700.0
2014-04-22 13:20:00,83.86,83.9,83.83,83.84,21000.0,64.8308,64.8618,64.8076,64.8154,21000.0
2014-04-22 13:30:00,83.83,83.88,83.82,83.86,12400.0,64.8076,64.8463,64.7999,64.8308,12400.0
2014-04-22 13:40:00,83.85,83.9,83.79,83.89,27500.0,64.8231,64.8618,64.7767,64.854,27500.0
2014-04-22 13:50:00,83.88,83.93,83.85,83.86,11000.0,64.8463,64.8849,64.8231,64.8308,11000.0
2014-04-22 14:00:00,83.86,83.91,83.85,83.91,74100.0,64.8308,64.8695,64.8231,64.8695,74100.0
2014-04-22 14:10:00,83.91,84.0,83.85,83.93,56900.0,64.8695,64.9391,64.8231,64.8849,56900.0
2014-04-22 14:20:00,83.93,84.01,83.91,83.92,79500.0,64.8849,64.9468,64.8695,64.8772,79500.0
2014-04-22 14:30:00,83.93,84.04,83.93,84.03,19100.0,64.8849,64.97,64.8849,64.9623,19100.0
2014-04-22 14:40:00,84.03,84.13,84.0,84.13,39200.0,64.9623,65.0396,64.9391,65.0396,39200.0
2014-04-22 14:50:00,84.12,84.12,83.92,83.92,33900.0,65.0318,65.0318,64.8772,64.8772,33900.0
2014-04-22 15:00:00,83.92,83.94,83.84,83.85,60900.0,64.8772,64.8927,64.8154,64.8231,60900.0
2014-04-22 15:10:00,83.85,83.94,83.85,83.92,35600.0,64.8231,64.8927,64.8231,64.8772,35600.0
2014-04-22 15:20:00,83.93,83.96,83.87,83.88,27700.0,64.8849,64.9081,64.8386,64.8463,27700.0
2014-04-22 15:30:00,83.89,83.96,83.86,83.9,43500.0,64.854,64.9081,64.8308,64.8618,43500.0
2014-04-22 15:40:00,83.9,83.96,83.88,83.92,67300.0,64.8618,64.9081,64.8463,64.8772,67300.0
2014-04-22 15:50:00,83.92,84.02,83.92,83.93,135100.0,64.8772,64.9545,64.8772,64.8849,135100.0
2014-04-23 09:30:00,83.66,83.66,83.18,83.27,71100.0,64.6762,64.6762,64.3051,64.3747,71100.0
2014-04-23 09:40:00,83.25,83.43,83.2,83.33,43400.0,64.3592,64.4984,64.3206,64.4211,43400.0
2014-04-23 09:50:00,83.27,83.37,83.25,83.34,26000.0,64.3747,64.452,64.3592,64.4288,26000.0
2014-04-23 10:00:00,83.32,83.41,83.23,83.38,26200.0,64.4134,64.4829,64.3438,64.4597,26200.0
2014-04-23 10:10:00,83.39,83.63,83.38,83.62,69900.0,64.4675,64.653,64.4597,64.6453,69900.0
2014-04-23 10:20:00,83.62,83.67,83.59,83.65,20100.0,64.6453,64.6839,64.6221,64.6685,20100.0
2014-04-23 10:30:00,83.66,83.74,83.59,83.74,25100.0,64.6762,64.7381,64.6221,64.7381,25100.0
2014-04-23 10:40:00,83.74,83.89,83.73,83.75,25800.0,64.7381,64.854,64.7303,64.7458,25800.0
2014-04-23 10:50:00,83.73,83.73,83.59,83.59,32400.0,64.7303,64.7303,64.6221,64.6221,32400.0
2014-04-23 11:00:00,83.59,83.66,83.58,83.63,10300.0,64.6221,64.6762,64.6144,64.653,10300.0
2014-04-23 11:10:00,83.64,83.72,83.63,83.72,13800.0,64.6608,64.7226,64.653,64.7226,13800.0
2014-04-23 11:20:00,83.71,83.74,83.68,83.73,26400.0,64.7149,64.7381,64.6917,64.7303,26400.0
2014-04-23 11:30:00,83.71,83.82,83.7,83.81,15600.0,64.7149,64.7999,64.7071,64.7922,15600.0
2014-04-23 11:40:00,83.81,83.83,83.7,83.7,22600.0,64.7922,64.8076,64.7071,64.7071,22600.0
2014-04-23 11:50:00,83.71,83.77,83.61,83.76,59800.0,64.7149,64.7613,64.6376,64.7535,59800.0
2014-04-23 12:00:00,83.77,83.93,83.77,83.87,33000.0,64.7613,64.8849,64.7613,64.8386,33000.0
2014-04-23 12:10:00,83.87,83.91,83.81,83.88,31000.0,64.8386,64.8695,64.7922,64.8463,31000.0
2014-04-23 12:20:00,83.87,83.91,83.79,83.82,13800.0,64.8386,64.8695,64.7767,64.7999,13800.0
2014-04-23 12:30:00,83.82,83.88,83.78,83.88,23400.0,64.7999,64.8463,64.769,64.8463,23400.0
2014-04-23 12:40:00,83.88,83.95,83.88,83.93,15100.0,64.8463,64.9004,64.8463,64.8849,15100.0
2014-04-23 12:50:00,83.91,83.92,83.84,83.84,17700.0,64.8695,64.8772,64.8154,64.8154,17700.0
2014-04-23 13:00:00,83.84,83.88,83.84,83.86,13600.0,64.8154,64.8463,64.8154,64.8308,13600.0
2014-04-23 13:10:00,83.85,83.95,83.85,83.91,28600.0,64.8231,64.9004,64.8231,64.8695,28600.0
2014-04-23 13:20:00,83.92,83.93,83.84,83.84,18600.0,64.8772,64.8849,64.8154,64.8154,18600.0
2014-04-23 13:30:00,83.83,83.89,83.73,83.75,16200.0,64.8076,64.854,64.7303,64.7458,16200.0
2014-04-23 13:40:00,83.74,83.82,83.71,83.8,39000.0,64.7381,64.7999,64.7149,64.7844,39000.0
2014-04-23 13:50:00,83.81,83.84,83.75,83.79,20800.0,64.7922,64.8154,64.7458,64.7767,20800.0
2014-04-23 14:00:00,83.79,83.8,83.69,83.75,24400.0,64.7767,64.7844,64.6994,64.7458,24400.0
2014-04-23 14:10:00,83.75,83.75,83.69,83.74,28200.0,64.7458,64.7458,64.6994,64.7381,28200.0
2014-04-23 14:20:00,83.74,83.8,83.73,83.79,14400.0,64.7381,64.7844,64.7303,64.7767,14400.0
2014-04-23 14:30:00,83.79,83.85,83.76,83.83,31300.0,64.7767,64.8231,64.7535,64.8076,31300.0
2014-04-23 14:40:00,83.82,83.95,83.81,83.95,32700.0,64.7999,64.9004,64.7922,64.9004,32700.0
2014-04-23 14:50:00,83.93,83.98,83.93,83.98,19700.0,64.8849,64.9236,64.8849,64.9236,19700.0
2014-04-23 15:00:00,83.98,84.0,83.94,83.99,35600.0,64.9236,64.9391,64.8927,64.9313,35600.0
2014-04-23 15:10:00,83.99,84.1,83.97,84.07,38900.0,64.9313,65.0164,64.9159,64.9932,38900.0
2014-04-23 15:20:00,84.07,84.09,83.92,83.92,27700.0,64.9932,65.0086,64.8772,64.8772,27700.0
2014-04-23 15:30:00,83.92,83.97,83.88,83.94,34400.0,64.8772,64.9159,64.8463,64.8927,34400.0
2014-04-23 15:40:00,83.94,83.96,83.86,83.96,49300.0,64.8927,64.9081,64.8308,64.9081,49300.0
2014-04-23 15:50:00,83.96,84.07,83.93,84.03,140800.0,64.9081,64.9932,64.8849,64.9623,140800.0
2014-04-24 09:30:00,84.25,84.27,83.58,84.04,48200.0,65.1323,65.1478,64.6144,64.97,48200.0
2014-04-24 09:40:00,84.03,84.15,83.89,83.99,144600.0,64.9623,65.055,64.854,64.9313,144600.0
2014-04-24 09:50:00,83.99,84.08,83.94,83.99,131800.0,64.9313,65.0009,64.8927,64.9313,131800.0
2014-04-24 10:00:00,83.99,84.04,83.87,83.94,138900.0,64.9313,64.97,64.8386,64.8927,138900.0
2014-04-24 10:10:00,83.94,84.09,83.94,83.99,34000.0,64.8927,65.0086,64.8927,64.9313,34000.0
2014-04-24 10:20:00,84.0,84.06,83.92,83.96,40300.0,64.9391,64.9854,64.8772,64.9081,40300.0
2014-04-24 10:30:00,83.96,84.06,83.94,84.02,85200.0,64.9081,64.9854,64.8927,64.9545,85200.0
2014-04-24 10:40:00,84.03,84.04,83.95,83.97,37100.0,64.9623,64.97,64.9004,64.9159,37100.0
2014-04-24 10:50:00,83.97,84.03,83.86,83.96,56900.0,64.9159,64.9623,64.8308,64.9081,56900.0
2014-04-24 11:00:00,83.95,83.99,83.95,83.95,44700.0,64.9004,64.9313,64.9004,64.9004,44700.0
2014-04-24 11:10:00,83.96,84.0,83.95,83.98,30000.0,64.9081,64.9391,64.9004,64.9236,30000.0
2014-04-24 11:20:00,83.96,83.99,83.95,83.97,57500.0,64.9081,64.9313,64.9004,64.9159,57500.0
2014-04-24 11:30:00,83.98,84.05,83.95,84.03,29500.0,64.9236,64.9777,64.9004,64.9623,29500.0
2014-04-24 11:40:00,84.03,84.05,83.96,83.96,18000.0,64.9623,64.9777,64.9081,64.9081,18000.0
2014-04-24 11:50:00,83.96,83.98,83.95,83.95,118200.0,64.9081,64.9236,64.9004,64.9004,118200.0
2014-04-24 12:00:00,83.95,84.01,83.95,83.95,48300.0,64.9004,64.9468,64.9004,64.9004,48300.0
2014-04-24 12:10:00,83.96,83.97,83.93,83.95,61900.0,64.9081,64.9159,64.8849,64.9004,61900.0
2014-04-24 12:20:00,83.95,83.97,83.9,83.91,70600.0,64.9004,64.9159,64.8618,64.8695,70600.0
2014-04-24 12:30:00,83.9,83.92,83.85,83.86,35500.0,64.8618,64.8772,64.8231,64.8308,35500.0
2014-04-24 12:40:00,83.85,83.85,83.76,83.8,20700.0,64.8231,64.8231,64.7535,64.7844,20700.0
2014-04-24 12:50:00,83.81,83.83,83.73,83.8,44900.0,64.7922,64.8076,64.7303,64.7844,44900.0
2014-04-24 13:00:00,83.79,83.79,83.72,83.76,36800.0,64.7767,64.7767,64.7226,64.7535,36800.0
2014-04-24 13:10:00,83.76,83.77,83.61,83.69,24300.0,64.7535,64.7613,64.6376,64.6994,24300.0
2014-04-24 13:20:00,83.69,83.7,83.53,83.53,31300.0,64.6994,64.7071,64.5757,64.5757,31300.0
2014-04-24 13:30:00,83.55,83.61,83.48,83.48,37600.0,64.5912,64.6376,64.5371,64.5371,37600.0
2014-04-24 13:40:00,83.47,83.5,83.44,83.44,17600.0,64.5293,64.5525,64.5061,64.5061,17600.0
2014-04-24 13:50:00,83.44,83.48,83.32,83.33,44000.0,64.5061,64.5371,64.4134,64.4211,44000.0
2014-04-24 14:00:00,83.36,83.42,83.33,83.34,48300.0,64.4443,64.4907,64.4211,64.4288,48300.0
2014-04-24 14:10:00,83.34,83.34,83.26,83.27,56100.0,64.4288,64.4288,64.367,64.3747,56100.0
2014-04-24 14:20:00,83.27,83.34,83.27,83.34,45900.0,64.3747,64.4288,64.3747,64.4288,45900.0
2014-04-24 14:30:00,83.34,83.36,83.27,83.36,41000.0,64.4288,64.4443,64.3747,64.4443,41000.0
2014-04-24 14:40:00,83.35,83.36,83.25,83.28,24100.0,64.4366,64.4443,64.3592,64.3824,24100.0
2014-04-24 14:50:00,83.29,83.3,83.13,83.22,42700.0,64.3902,64.3979,64.2665,64.3361,42700.0
2014-04-24 15:00:00,83.25,83.33,83.23,83.3,25100.0,64.3592,64.4211,64.3438,64.3979,25100.0
2014-04-24 15:10:00,83.3,83.3,83.2,83.21,32000.0,64.3979,64.3979,64.3206,64.3283,32000.0
2014-04-24 15:20:00,83.22,83.25,83.15,83.15,72200.0,64.3361,64.3592,64.2819,64.2819,72200.0
2014-04-24 15:30:00,83.16,83.21,83.08,83.2,63500.0,64.2897,64.3283,64.2278,64.3206,63500.0
2014-04-24 15:40:00,83.21,83.38,83.19,83.37,53500.0,64.3283,64.4597,64.3129,64.452,53500.0
2014-04-24 15:50:00,83.35,83.6,83.33,83.57,164500.0,64.4366,64.6298,64.4211,64.6066,164500.0
2014-04-25 09:30:00,83.31,83.32,83.11,83.14,38100.0,64.4056,64.4134,64.251,64.2742,38100.0
2014-04-25 09:40:00,83.14,83.31,83.03,83.11,45900.0,64.2742,64.4056,64.1892,64.251,45900.0
2014-04-25 09:50:00,83.1,83.27,83.09,83.1,60400.0,64.2433,64.3747,64.2356,64.2433,60400.0
2014-04-25 10:00:00,83.13,83.2,83.02,83.2,29900.0,64.2665,64.3206,64.1814,64.3206,29900.0
2014-04-25 10:10:00,83.19,83.4,83.16,83.37,54800.0,64.3129,64.4752,64.2897,64.452,54800.0
2014-04-25 10:20:00,83.38,83.43,83.22,83.24,24300.0,64.4597,64.4984,64.3361,64.3515,24300.0
2014-04-25 10:30:00,83.17,83.26,83.15,83.26,14100.0,64.2974,64.367,64.2819,64.367,14100.0
2014-04-25 10:40:00,83.26,83.31,83.26,83.26,11000.0,64.367,64.4056,64.367,64.367,11000.0
2014-04-25 10:50:00,83.29,83.3,83.26,83.27,6400.0,64.3902,64.3979,64.367,64.3747,6400.0
2014-04-25 11:00:00,83.26,83.29,83.2,83.24,10000.0,64.367,64.3902,64.3206,64.3515,10000.0
2014-04-25 11:10:00,83.26,83.44,83.23,83.42,15900.0,64.367,64.5061,64.3438,64.4907,15900.0
2014-04-25 11:20:00,83.42,83.47,83.39,83.46,14800.0,64.4907,64.5293,64.4675,64.5216,14800.0
2014-04-25 11:30:00,83.46,83.5,83.42,83.47,13100.0,64.5216,64.5525,64.4907,64.5293,13100.0
2014-04-25 11:40:00,83.48,83.52,83.45,83.5,15400.0,64.5371,64.568,64.5139,64.5525,15400.0
2014-04-25 11:50:00,83.5,83.59,83.47,83.48,14500.0,64.5525,64.6221,64.5293,64.5371,14500.0
2014-04-25 12:00:00,83.46,83.5,83.39,83.48,11200.0,64.5216,64.5525,64.4675,64.5371,11200.0
2014-04-25 12:10:00,83.48,83.57,83.48,83.54,11800.0,64.5371,64.6066,64.5371,64.5834,11800.0
2014-04-25 12:20:00,83.53,83.55,83.45,83.49,15700.0,64.5757,64.5912,64.5139,64.5448,15700.0
2014-04-25 12:30:00,83.46,83.52,83.42,83.42,10200.0,64.5216,64.568,64.4907,64.4907,10200.0
2014-04-25 12:40:00,83.42,83.45,83.33,83.33,6500.0,64.4907,64.5139,64.4211,64.4211,6500.0
2014-04-25 12:50:00,83.37,83.38,83.33,83.33,5000.0,64.452,64.4597,64.4211,64.4211,5000.0
2014-04-25 13:00:00,83.33,83.36,83.24,83.31,9100.0,64.4211,64.4443,64.3515,64.4056,9100.0
2014-04-25 13:10:00,83.29,83.3,83.22,83.26,4600.0,64.3902,64.3979,64.3361,64.367,4600.0
2014-04-25 13:20:00,83.24,83.24,83.19,83.21,10300.0,64.3515,64.3515,64.3129,64.3283,10300.0
2014-04-25 13:30:00,83.2,83.21,83.06,83.09,12300.0,64.3206,64.3283,64.2124,64.2356,12300.0
2014-04-25 13:40:00,83.1,83.18,83.09,83.14,8800.0,64.2433,64.3051,64.2356,64.2742,8800.0
2014-04-25 13:50:00,83.13,83.14,83.07,83.09,7600.0,64.2665,64.2742,64.2201,64.2356,7600.0
2014-04-25 14:00:00,83.1,83.1,83.02,83.06,11100.0,64.2433,64.2433,64.1814,64.2124,11100.0
2014-04-25 14:10:00,83.05,83.05,82.97,83.02,20500.0,64.2046,64.2046,64.1428,64.1814,20500.0
2014-04-25 14:20:00,83.01,83.06,82.98,83.0,14200.0,64.1737,64.2124,64.1505,64.166,14200.0
2014-04-25 14:30:00,82.99,83.09,82.93,83.07,18700.0,64.1582,64.2356,64.1119,64.2201,18700.0
2014-04-25 14:40:00,83.06,83.06,83.0,83.01,11100.0,64.2124,64.2124,64.166,64.1737,11100.0
2014-04-25 14:50:00,83.04,83.1,83.02,83.02,9300.0,64.1969,64.2433,64.1814,64.1814,9300.0
2014-04-25 15:00:00,83.03,83.08,83.01,83.05,12300.0,64.1892,64.2278,64.1737,64.2046,12300.0
2014-04-25 15:10:00,83.06,83.19,83.05,83.16,24800.0,64.2124,64.3129,64.2046,64.2897,24800.0
2014-04-25 15:20:00,83.17,83.27,83.15,83.17,23900.0,64.2974,64.3747,64.2819,64.2974,23900.0
2014-04-25 15:30:00,83.15,83.2,83.09,83.09,23900.0,64.2819,64.3206,64.2356,64.2356,23900.0
2014-04-25 15:40:00,83.09,83.19,83.05,83.13,61000.0,64.2356,64.3129,64.2046,64.2665,61000.0
2014-04-25 15:50:00,83.14,83.14,83.0,83.07,102800.0,64.2742,64.2742,64.166,64.2201,102800.0
2014-04-28 09:30:00,83.34,83.68,83.18,83.38,130600.0,64.4288,64.6917,64.3051,64.4597,130600.0
2014-04-28 09:40:00,83.32,83.46,83.3,83.44,30600.0,64.4134,64.5216,64.3979,64.5061,30600.0
2014-04-28 09:50:00,83.42,83.53,83.37,83.41,27700.0,64.4907,64.5757,64.452,64.4829,27700.0
2014-04-28 10:00:00,83.43,83.63,83.43,83.49,25800.0,64.4984,64.653,64.4984,64.5448,25800.0
2014-04-28 10:10:00,83.46,83.69,83.42,83.69,40000.0,64.5216,64.6994,64.4907,64.6994,40000.0
2014-04-28 10:20:00,83.71,83.76,83.54,83.62,14100.0,64.7149,64.7535,64.5834,64.6453,14100.0
2014-04-28 10:30:00,83.6,83.8,83.6,83.65,17800.0,64.6298,64.7844,64.6298,64.6685,17800.0
2014-04-28 10:40:00,83.67,83.67,83.45,83.47,22800.0,64.6839,64.6839,64.5139,64.5293,22800.0
2014-04-28 10:50:00,83.47,83.5,83.39,83.44,28700.0,64.5293,64.5525,64.4675,64.5061,28700.0
2014-04-28 11:00:00,83.45,83.49,83.42,83.45,20600.0,64.5139,64.5448,64.4907,64.5139,20600.0
2014-04-28 11:10:00,83.47,83.48,83.36,83.44,19200.0,64.5293,64.5371,64.4443,64.5061,19200.0
2014-04-28 11:20:00,83.46,83.48,83.35,83.37,29200.0,64.5216,64.5371,64.4366,64.452,29200.0
2014-04-28 11:30:00,83.37,83.44,83.34,83.38,33100.0,64.452,64.5061,64.4288,64.4597,33100.0
2014-04-28 11:40:00,83.37,83.42,83.31,83.42,17400.0,64.452,64.4907,64.4056,64.4907,17400.0
2014-04-28 11:50:00,83.41,83.44,83.23,83.25,18200.0,64.4829,64.5061,64.3438,64.3592,18200.0
2014-04-28 12:00:00,83.23,83.31,83.22,83.26,21500.0,64.3438,64.4056,64.3361,64.367,21500.0
2014-04-28 12:10:00,83.26,83.35,83.26,83.35,23700.0,64.367,64.4366,64.367,64.4366,23700.0
2014-04-28 12:20:00,83.35,83.5,83.33,83.42,36800.0,64.4366,64.5525,64.4211,64.4907,36800.0
2014-04-28 12:30:00,83.44,83.45,83.4,83.42,27700.0,64.5061,64.5139,64.4752,64.4907,27700.0
2014-04-28 12:40:00,83.42,83.45,83.33,83.45,21800.0,64.4907,64.5139,64.4211,64.5139,21800.0
2014-04-28 12:50:00,83.45,83.45,83.3,83.33,33900.0,64.5139,64.5139,64.3979,64.4211,33900.0
2014-04-28 13:00:00,83.32,83.33,83.06,83.08,21900.0,64.4134,64.4211,64.2124,64.2278,21900.0
2014-04-28 13:10:00,83.08,83.11,82.86,82.89,27100.0,64.2278,64.251,64.0577,64.0809,27100.0
2014-04-28 13:20:00,82.89,82.98,82.83,82.86,72300.0,64.0809,64.1505,64.0346,64.0577,72300.0
2014-04-28 13:30:00,82.86,82.99,82.81,82.98,33300.0,64.0577,64.1582,64.0191,64.1505,33300.0
2014-04-28 13:40:00,82.97,83.08,82.94,83.08,18200.0,64.1428,64.2278,64.1196,64.2278,18200.0
2014-04-28 13:50:00,83.08,83.29,83.07,83.13,31400.0,64.2278,64.3902,64.2201,64.2665,31400.0
2014-04-28 14:00:00,83.13,83.19,83.08,83.15,20900.0,64.2665,64.3129,64.2278,64.2819,20900.0
2014-04-28 14:10:00,83.17,83.2,83.16,83.2,27100.0,64.2974,64.3206,64.2897,64.3206,27100.0
2014-04-28 14:20:00,83.19,83.2,83.16,83.2,36700.0,64.3129,64.3206,64.2897,64.3206,36700.0
2014-04-28 14:30:00,83.2,83.2,83.15,83.19,42000.0,64.3206,64.3206,64.2819,64.3129,42000.0
2014-04-28 14:40:00,83.17,83.2,83.05,83.18,33700.0,64.2974,64.3206,64.2046,64.3051,33700.0
2014-04-28 14:50:00,83.18,83.2,83.15,83.16,26400.0,64.3051,64.3206,64.2819,64.2897,26400.0
2014-04-28 15:00:00,83.18,83.41,83.17,83.39,84700.0,64.3051,64.4829,64.2974,64.4675,84700.0
2014-04-28 15:10:00,83.4,83.68,83.39,83.65,34100.0,64.4752,64.6917,64.4675,64.6685,34100.0
2014-04-28 15:20:00,83.66,83.67,83.56,83.58,44000.0,64.6762,64.6839,64.5989,64.6144,44000.0
2014-04-28 15:30:00,83.57,83.62,83.49,83.54,45700.0,64.6066,64.6453,64.5448,64.5834,45700.0
2014-04-28 15:40:00,83.55,83.6,83.47,83.48,55700.0,64.5912,64.6298,64.5293,64.5371,55700.0
2014-04-28 15:50:00,83.49,83.55,83.44,83.46,84500.0,64.5448,64.5912,64.5061,64.5216,84500.0
2014-04-29 09:30:00,83.69,83.81,83.35,83.49,53200.0,64.6994,64.7922,64.4366,64.5448,53200.0
2014-04-29 09:40:00,83.49,83.83,83.48,83.59,44100.0,64.5448,64.8076,64.5371,64.6221,44100.0
2014-04-29 09:50:00,83.59,83.7,83.55,83.55,33200.0,64.6221,64.7071,64.5912,64.5912,33200.0
2014-04-29 10:00:00,83.57,83.79,83.56,83.79,24300.0,64.6066,64.7767,64.5989,64.7767,24300.0
2014-04-29 10:10:00,83.79,83.79,83.61,83.66,27500.0,64.7767,64.7767,64.6376,64.6762,27500.0
2014-04-29 10:20:00,83.68,83.77,83.61,83.66,12900.0,64.6917,64.7613,64.6376,64.6762,12900.0
2014-04-29 10:30:00,83.65,83.71,83.6,83.61,49500.0,64.6685,64.7149,64.6298,64.6376,49500.0
2014-04-29 10:40:00,83.61,83.65,83.58,83.64,19200.0,64.6376,64.6685,64.6144,64.6608,19200.0
2014-04-29 10:50:00,83.64,83.66,83.58,83.63,24300.0,64.6608,64.6762,64.6144,64.653,24300.0
2014-04-29 11:00:00,83.64,83.71,83.63,83.65,20700.0,64.6608,64.7149,64.653,64.6685,20700.0
2014-04-29 11:10:00,83.64,83.69,83.6,83.63,18600.0,64.6608,64.6994,64.6298,64.653,18600.0
2014-04-29 11:20:00,83.64,83.64,83.59,83.62,25300.0,64.6608,64.6608,64.6221,64.6453,25300.0
2014-04-29 11:30:00,83.62,83.65,83.58,83.62,23500.0,64.6453,64.6685,64.6144,64.6453,23500.0
2014-04-29 11:40:00,83.6,83.63,83.55,83.57,5700.0,64.6298,64.653,64.5912,64.6066,5700.0
2014-04-29 11:50:00,83.55,83.55,83.41,83.43,11600.0,64.5912,64.5912,64.4829,64.4984,11600.0
2014-04-29 12:00:00,83.42,83.45,83.36,83.38,35600.0,64.4907,64.5139,64.4443,64.4597,35600.0
2014-04-29 12:10:00,83.37,83.44,83.37,83.42,16700.0,64.452,64.5061,64.452,64.4907,16700.0
2014-04-29 12:20:00,83.43,83.45,83.33,83.34,26300.0,64.4984,64.5139,64.4211,64.4288,26300.0
2014-04-29 12:30:00,83.36,83.39,83.33,83.35,17200.0,64.4443,64.4675,64.4211,64.4366,17200.0
2014-04-29 12:40:00,83.35,83.37,83.31,83.31,8500.0,64.4366,64.452,64.4056,64.4056,8500.0
2014-04-29 12:50:00,83.32,83.32,83.28,83.31,12600.0,64.4134,64.4134,64.3824,64.4056,12600.0
2014-04-29 13:00:00,83.33,83.39,83.19,83.26,57200.0,64.4211,64.4675,64.3129,64.367,57200.0
2014-04-29 13:10:00,83.25,83.3,83.23,83.26,13600.0,64.3592,64.3979,64.3438,64.367,13600.0
2014-04-29 13:20:00,83.27,83.3,83.2,83.21,45800.0,64.3747,64.3979,64.3206,64.3283,45800.0
2014-04-29 13:30:00,83.21,83.3,83.19,83.3,17800.0,64.3283,64.3979,64.3129,64.3979,17800.0
2014-04-29 13:40:00,83.28,83.3,83.19,83.24,22600.0,64.3824,64.3979,64.3129,64.3515,22600.0
2014-04-29 13:50:00,83.22,83.24,83.18,83.2,23700.0,64.3361,64.3515,64.3051,64.3206,23700.0
2014-04-29 14:00:00,83.21,83.24,83.18,83.23,21600.0,64.3283,64.3515,64.3051,64.3438,21600.0
2014-04-29 14:10:00,83.22,83.23,83.15,83.2,23700.0,64.3361,64.3438,64.2819,64.3206,23700.0
2014-04-29 14:20:00,83.2,83.24,83.15,83.15,16300.0,64.3206,64.3515,64.2819,64.2819,16300.0
2014-04-29 14:30:00,83.16,83.18,83.15,83.16,15500.0,64.2897,64.3051,64.2819,64.2897,15500.0
2014-04-29 14:40:00,83.17,83.17,83.12,83.14,23000.0,64.2974,64.2974,64.2587,64.2742,23000.0
2014-04-29 14:50:00,83.14,83.16,83.11,83.15,54100.0,64.2742,64.2897,64.251,64.2819,54100.0
2014-04-29 15:00:00,83.15,83.17,83.12,83.16,30800.0,64.2819,64.2974,64.2587,64.2897,30800.0
2014-04-29 15:10:00,83.14,83.15,83.09,83.09,34100.0,64.2742,64.2819,64.2356,64.2356,34100.0
2014-04-29 15:20:00,83.1,83.11,82.99,83.0,59200.0,64.2433,64.251,64.1582,64.166,59200.0
2014-04-29 15:30:00,83.01,83.04,82.98,82.99,80300.0,64.1737,64.1969,64.1505,64.1582,80300.0
2014-04-29 15:40:00,82.99,83.03,82.89,82.96,124400.0,64.1582,64.1892,64.0809,64.1351,124400.0
2014-04-29 15:50:00,82.94,83.05,82.94,83.0,119400.0,64.1196,64.2046,64.1196,64.166,119400.0
2014-04-30 09:30:00,83.07,83.6,82.95,83.43,73400.0,64.2201,64.6298,64.1273,64.4984,73400.0
2014-04-30 09:40:00,83.42,83.56,83.13,83.2,201900.0,64.4907,64.5989,64.2665,64.3206,201900.0
2014-04-30 09:50:00,83.2,83.31,83.09,83.09,55400.0,64.3206,64.4056,64.2356,64.2356,55400.0
2014-04-30 10:00:00,83.16,83.31,83.16,83.25,33400.0,64.2897,64.4056,64.2897,64.3592,33400.0
2014-04-30 10:10:00,83.25,83.55,83.25,83.53,52100.0,64.3592,64.5912,64.3592,64.5757,52100.0
2014-04-30 10:20:00,83.52,83.54,83.44,83.51,35500.0,64.568,64.5834,64.5061,64.5602,35500.0
2014-04-30 10:30:00,83.5,83.53,83.44,83.49,31400.0,64.5525,64.5757,64.5061,64.5448,31400.0
2014-04-30 10:40:00,83.51,83.59,83.49,83.55,35700.0,64.5602,64.6221,64.5448,64.5912,35700.0
2014-04-30 10:50:00,83.56,83.71,83.56,83.67,48000.0,64.5989,64.7149,64.5989,64.6839,48000.0
2014-04-30 11:00:00,83.67,83.75,83.65,83.72,36100.0,64.6839,64.7458,64.6685,64.7226,36100.0
2014-04-30 11:10:00,83.71,83.71,83.56,83.58,35600.0,64.7149,64.7149,64.5989,64.6144,35600.0
2014-04-30 11:20:00,83.56,83.65,83.53,83.57,56700.0,64.5989,64.6685,64.5757,64.6066,56700.0
2014-04-30 11:30:00,83.57,83.74,83.57,83.74,15700.0,64.6066,64.7381,64.6066,64.7381,15700.0
2014-04-30 11:40:00,83.74,83.77,83.6,83.63,16600.0,64.7381,64.7613,64.6298,64.653,16600.0
2014-04-30 11:50:00,83.64,83.69,83.46,83.55,55700.0,64.6608,64.6994,64.5216,64.5912,55700.0
2014-04-30 12:00:00,83.57,83.68,83.46,83.49,54300.0,64.6066,64.6917,64.5216,64.5448,54300.0
2014-04-30 12:10:00,83.46,83.54,83.31,83.42,57500.0,64.5216,64.5834,64.4056,64.4907,57500.0
2014-04-30 12:20:00,83.42,83.5,83.4,83.44,11800.0,64.4907,64.5525,64.4752,64.5061,11800.0
2014-04-30 12:30:00,83.44,83.48,83.37,83.4,13200.0,64.5061,64.5371,64.452,64.4752,13200.0
2014-04-30 12:40:00,83.4,83.42,83.36,83.38,12600.0,64.4752,64.4907,64.4443,64.4597,12600.0
2014-04-30 12:50:00,83.39,83.39,83.26,83.39,14500.0,64.4675,64.4675,64.367,64.4675,14500.0
2014-04-30 13:00:00,83.38,83.47,83.35,83.45,14500.0,64.4597,64.5293,64.4366,64.5139,14500.0
2014-04-30 13:10:00,83.44,83.48,83.42,83.43,7800.0,64.5061,64.5371,64.4907,64.4984,7800.0
2014-04-30 13:20:00,83.42,83.51,83.32,83.42,29400.0,64.4907,64.5602,64.4134,64.4907,29400.0
2014-04-30 13:30:00,83.41,83.48,83.41,83.45,27200.0,64.4829,64.5371,64.4829,64.5139,27200.0
2014-04-30 13:40:00,83.45,83.47,83.41,83.46,17600.0,64.5139,64.5293,64.4829,64.5216,17600.0
2014-04-30 13:50:00,83.46,83.46,83.35,83.35,16500.0,64.5216,64.5216,64.4366,64.4366,16500.0
2014-04-30 14:00:00,83.35,83.49,83.28,83.44,35500.0,64.4366,64.5448,64.3824,64.5061,35500.0
2014-04-30 14:10:00,83.45,83.46,83.33,83.41,43200.0,64.5139,64.5216,64.4211,64.4829,43200.0
2014-04-30 14:20:00,83.39,83.42,83.34,83.41,45600.0,64.4675,64.4907,64.4288,64.4829,45600.0
2014-04-30 14:30:00,83.41,83.42,83.36,83.39,30900.0,64.4829,64.4907,64.4443,64.4675,30900.0
2014-04-30 14:40:00,83.4,83.44,83.38,83.41,47600.0,64.4752,64.5061,64.4597,64.4829,47600.0
2014-04-30 14:50:00,83.41,83.63,83.4,83.57,32100.0,64.4829,64.653,64.4752,64.6066,32100.0
2014-04-30 15:00:00,83.56,83.62,83.45,83.45,34200.0,64.5989,64.6453,64.5139,64.5139,34200.0
2014-04-30 15:10:00,83.44,83.52,83.39,83.5,39800.0,64.5061,64.568,64.4675,64.5525,39800.0
2014-04-30 15:20:00,83.51,83.53,83.4,83.49,36300.0,64.5602,64.5757,64.4752,64.5448,36300.0
2014-04-30 15:30:00,83.49,83.58,83.41,83.44,52500.0,64.5448,64.6144,64.4829,64.5061,52500.0
2014-04-30 15:40:00,83.44,83.54,83.4,83.45,106600.0,64.5061,64.5834,64.4752,64.5139,106600.0
2014-04-30 15:50:00,83.45,83.58,83.41,83.51,149600.0,64.5139,64.6144,64.4829,64.5602,149600.0
2014-05-01 09:30:00,84.05,84.41,83.7,84.28,119000.0,64.9777,65.256,64.7071,65.1555,119000.0
2014-05-01 09:40:00,84.32,84.64,84.08,84.56,163100.0,65.1864,65.4338,65.0009,65.372,163100.0
2014-05-01 09:50:00,84.58,84.77,84.52,84.6,80300.0,65.3874,65.5343,65.3411,65.4029,80300.0
2014-05-01 10:00:00,84.61,84.65,84.41,84.53,122600.0,65.4106,65.4416,65.256,65.3488,122600.0
2014-05-01 10:10:00,84.53,84.58,84.43,84.55,75400.0,65.3488,65.3874,65.2715,65.3643,75400.0
2014-05-01 10:20:00,84.56,84.81,84.49,84.61,54700.0,65.372,65.5653,65.3179,65.4106,54700.0
2014-05-01 10:30:00,84.62,84.62,84.43,84.56,85400.0,65.4184,65.4184,65.2715,65.372,85400.0
2014-05-01 10:40:00,84.56,84.84,84.52,84.83,56100.0,65.372,65.5885,65.3411,65.5807,56100.0
2014-05-01 10:50:00,84.83,84.99,84.79,84.99,90500.0,65.5807,65.7044,65.5498,65.7044,90500.0
2014-05-01 11:00:00,84.98,85.34,84.98,85.24,71700.0,65.6967,65.975,65.6967,65.8977,71700.0
2014-05-01 11:10:00,85.24,85.33,85.18,85.3,33900.0,65.8977,65.9673,65.8513,65.9441,33900.0
2014-05-01 11:20:00,85.28,85.5,85.28,85.48,72000.0,65.9286,66.0987,65.9286,66.0832,72000.0
2014-05-01 11:30:00,85.48,85.75,85.45,85.65,116800.0,66.0832,66.292,66.06,66.2146,116800.0
2014-05-01 11:40:00,85.66,85.77,85.37,85.37,88600.0,66.2224,66.3074,65.9982,65.9982,88600.0
2014-05-01 11:50:00,85.35,85.65,85.22,85.65,63600.0,65.9827,66.2146,65.8822,66.2146,63600.0
2014-05-01 12:00:00,85.7,85.99,85.64,85.92,99500.0,66.2533,66.4775,66.2069,66.4234,99500.0
2014-05-01 12:10:00,85.94,86.07,85.82,85.97,59500.0,66.4388,66.5393,66.3461,66.462,59500.0
2014-05-01 12:20:00,85.97,86.07,85.92,85.97,48000.0,66.462,66.5393,66.4234,66.462,48000.0
2014-05-01 12:30:00,85.97,85.99,85.73,85.73,41900.0,66.462,66.4775,66.2765,66.2765,41900.0
2014-05-01 12:40:00,85.73,85.81,85.62,85.7,30400.0,66.2765,66.3383,66.1915,66.2533,30400.0
2014-05-01 12:50:00,85.7,85.76,85.62,85.66,39200.0,66.2533,66.2997,66.1915,66.2224,39200.0
2014-05-01 13:00:00,85.67,85.75,85.61,85.66,30700.0,66.2301,66.292,66.1837,66.2224,30700.0
2014-05-01 13:10:00,85.64,85.67,85.49,85.56,31900.0,66.2069,66.2301,66.091,66.1451,31900.0
2014-05-01 13:20:00,85.54,85.77,85.54,85.75,77600.0,66.1296,66.3074,66.1296,66.292,77600.0
2014-05-01 13:30:00,85.75,85.81,85.57,85.66,58400.0,66.292,66.3383,66.1528,66.2224,58400.0
2014-05-01 13:40:00,85.64,85.81,85.64,85.77,43300.0,66.2069,66.3383,66.2069,66.3074,43300.0
2014-05-01 13:50:00,85.77,85.79,85.64,85.75,46600.0,66.3074,66.3229,66.2069,66.292,46600.0
2014-05-01 14:00:00,85.76,85.85,85.72,85.76,42500.0,66.2997,66.3693,66.2688,66.2997,42500.0
2014-05-01 14:10:00,85.75,85.82,85.74,85.77,47300.0,66.292,66.3461,66.2842,66.3074,47300.0
2014-05-01 14:20:00,85.77,85.86,85.74,85.74,70100.0,66.3074,66.377,66.2842,66.2842,70100.0
2014-05-01 14:30:00,85.73,85.85,85.73,85.77,60400.0,66.2765,66.3693,66.2765,66.3074,60400.0
2014-05-01 14:40:00,85.77,85.8,85.65,85.72,52800.0,66.3074,66.3306,66.2146,66.2688,52800.0
2014-05-01 14:50:00,85.72,85.81,85.59,85.79,39400.0,66.2688,66.3383,66.1683,66.3229,39400.0
2014-05-01 15:00:00,85.78,85.8,85.63,85.74,47200.0,66.3152,66.3306,66.1992,66.2842,47200.0
2014-05-01 15:10:00,85.74,85.89,85.66,85.84,55800.0,66.2842,66.4002,66.2224,66.3615,55800.0
2014-05-01 15:20:00,85.85,85.86,85.75,85.75,57900.0,66.3693,66.377,66.292,66.292,57900.0
2014-05-01 15:30:00,85.75,85.78,85.7,85.73,118300.0,66.292,66.3152,66.2533,66.2765,118300.0
2014-05-01 15:40:00,85.74,85.94,85.71,85.93,176600.0,66.2842,66.4388,66.261,66.4311,176600.0
2014-05-01 15:50:00,85.93,86.52,85.93,86.24,344800.0,66.4311,66.8872,66.4311,66.6708,344800.0
2014-05-02 09:30:00,86.07,87.1,85.95,87.1,94900.0,66.5393,67.3356,66.4466,67.3356,94900.0
2014-05-02 09:40:00,87.15,87.62,86.92,87.48,126000.0,67.3743,67.7376,67.1965,67.6294,126000.0
2014-05-02 09:50:00,87.47,87.84,87.35,87.78,114000.0,67.6217,67.9077,67.5289,67.8613,114000.0
2014-05-02 10:00:00,87.75,88.0,87.53,87.92,110600.0,67.8381,68.0314,67.668,67.9695,110600.0
2014-05-02 10:10:00,87.9,87.99,87.59,87.66,156900.0,67.9541,68.0237,67.7144,67.7685,156900.0
2014-05-02 10:20:00,87.66,87.73,87.54,87.65,70500.0,67.7685,67.8227,67.6758,67.7608,70500.0
2014-05-02 10:30:00,87.63,87.74,87.37,87.53,66300.0,67.7454,67.8304,67.5444,67.668,66300.0
2014-05-02 10:40:00,87.53,87.59,87.22,87.22,85600.0,67.668,67.7144,67.4284,67.4284,85600.0
2014-05-02 10:50:00,87.25,87.39,87.18,87.34,78900.0,67.4516,67.5598,67.3975,67.5212,78900.0
2014-05-02 11:00:00,87.31,87.41,87.26,87.37,109200.0,67.498,67.5753,67.4593,67.5444,109200.0
2014-05-02 11:10:00,87.36,87.37,87.18,87.23,57500.0,67.5366,67.5444,67.3975,67.4361,57500.0
2014-05-02 11:20:00,87.22,87.37,87.2,87.28,61400.0,67.4284,67.5444,67.4129,67.4748,61400.0
2014-05-02 11:30:00,87.3,87.38,87.29,87.32,33100.0,67.4902,67.5521,67.4825,67.5057,33100.0
2014-05-02 11:40:00,87.32,87.35,87.2,87.25,24300.0,67.5057,67.5289,67.4129,67.4516,24300.0
2014-05-02 11:50:00,87.26,87.33,87.21,87.24,21200.0,67.4593,67.5134,67.4207,67.4439,21200.0
2014-05-02 12:00:00,87.24,87.26,87.05,87.05,33200.0,67.4439,67.4593,67.297,67.297,33200.0
2014-05-02 12:10:00,87.05,87.1,87.0,87.03,28400.0,67.297,67.3356,67.2583,67.2815,28400.0
2014-05-02 12:20:00,87.03,87.04,87.0,87.0,22000.0,67.2815,67.2892,67.2583,67.2583,22000.0
2014-05-02 12:30:00,87.0,87.19,87.0,87.14,32300.0,67.2583,67.4052,67.2583,67.3665,32300.0
2014-05-02 12:40:00,87.15,87.17,86.97,87.01,60800.0,67.3743,67.3897,67.2351,67.266,60800.0
2014-05-02 12:50:00,87.0,87.08,86.96,86.97,27600.0,67.2583,67.3202,67.2274,67.2351,27600.0
2014-05-02 13:00:00,86.98,86.98,86.91,86.91,21500.0,67.2429,67.2429,67.1887,67.1887,21500.0
2014-05-02 13:10:00,86.91,86.94,86.79,86.79,22500.0,67.1887,67.2119,67.096,67.096,22500.0
2014-05-02 13:20:00,86.8,86.81,86.72,86.76,27500.0,67.1037,67.1114,67.0418,67.0728,27500.0
2014-05-02 13:30:00,86.76,86.76,86.5,86.52,36500.0,67.0728,67.0728,66.8718,66.8872,36500.0
2014-05-02 13:40:00,86.52,86.73,86.48,86.73,54700.0,66.8872,67.0496,66.8563,67.0496,54700.0
2014-05-02 13:50:00,86.73,86.81,86.66,86.67,52000.0,67.0496,67.1114,66.9955,67.0032,52000.0
2014-05-02 14:00:00,86.66,86.66,86.55,86.58,47600.0,66.9955,66.9955,66.9104,66.9336,47600.0
2014-05-02 14:10:00,86.56,86.65,86.54,86.56,47700.0,66.9182,66.9877,66.9027,66.9182,47700.0
2014-05-02 14:20:00,86.56,86.78,86.56,86.72,99100.0,66.9182,67.0882,66.9182,67.0418,99100.0
2014-05-02 14:30:00,86.72,86.89,86.71,86.87,35900.0,67.0418,67.1733,67.0341,67.1578,35900.0
2014-05-02 14:40:00,86.87,86.87,86.72,86.79,38700.0,67.1578,67.1578,67.0418,67.096,38700.0
2014-05-02 14:50:00,86.78,86.86,86.77,86.8,28800.0,67.0882,67.1501,67.0805,67.1037,28800.0
2014-05-02 15:00:00,86.8,86.87,86.78,86.87,39400.0,67.1037,67.1578,67.0882,67.1578,39400.0
2014-05-02 15:10:00,86.84,86.86,86.74,86.82,49700.0,67.1346,67.1501,67.0573,67.1192,49700.0
2014-05-02 15:20:00,86.82,86.84,86.78,86.82,62200.0,67.1192,67.1346,67.0882,67.1192,62200.0
2014-05-02 15:30:00,86.82,86.83,86.77,86.81,75300.0,67.1192,67.1269,67.0805,67.1114,75300.0
2014-05-02 15:40:00,86.82,86.89,86.79,86.89,90500.0,67.1192,67.1733,67.096,67.1733,90500.0
2014-05-02 15:50:00,86.89,87.05,86.89,87.01,142500.0,67.1733,67.297,67.1733,67.266,142500.0
2014-05-05 09:30:00,86.74,87.29,86.62,87.28,110100.0,67.0573,67.4825,66.9645,67.4748,110100.0
2014-05-05 09:40:00,87.27,87.75,87.23,87.75,87800.0,67.467,67.8381,67.4361,67.8381,87800.0
2014-05-05 09:50:00,87.71,88.08,87.69,88.07,67500.0,67.8072,68.0932,67.7917,68.0855,67500.0
2014-05-05 10:00:00,88.07,88.64,88.06,88.6,117400.0,68.0855,68.5262,68.0778,68.4952,117400.0
2014-05-05 10:10:00,88.61,88.82,87.98,88.05,181700.0,68.503,68.6653,68.0159,68.0701,181700.0
2014-05-05 10:20:00,88.04,88.16,87.94,88.12,69400.0,68.0623,68.1551,67.985,68.1242,69400.0
2014-05-05 10:30:00,88.12,88.58,88.1,88.53,86600.0,68.1242,68.4798,68.1087,68.4411,86600.0
2014-05-05 10:40:00,88.54,88.8,88.47,88.47,69400.0,68.4489,68.6499,68.3947,68.3947,69400.0
2014-05-05 10:50:00,88.46,88.53,88.23,88.3,47000.0,68.387,68.4411,68.2092,68.2633,47000.0
2014-05-05 11:00:00,88.3,88.47,88.12,88.16,74900.0,68.2633,68.3947,68.1242,68.1551,74900.0
2014-05-05 11:10:00,88.16,88.31,88.09,88.29,71000.0,68.1551,68.2711,68.101,68.2556,71000.0
2014-05-05 11:20:00,88.28,88.32,88.15,88.32,40100.0,68.2479,68.2788,68.1474,68.2788,40100.0
2014-05-05 11:30:00,88.32,88.55,88.31,88.54,59100.0,68.2788,68.4566,68.2711,68.4489,59100.0
2014-05-05 11:40:00,88.53,88.77,88.53,88.74,100800.0,68.4411,68.6267,68.4411,68.6035,100800.0
2014-05-05 11:50:00,88.74,88.74,88.61,88.62,41600.0,68.6035,68.6035,68.503,68.5107,41600.0
2014-05-05 12:00:00,88.61,88.62,88.47,88.49,100900.0,68.503,68.5107,68.3947,68.4102,100900.0
2014-05-05 12:10:00,88.49,88.5,88.32,88.42,24200.0,68.4102,68.4179,68.2788,68.3561,24200.0
2014-05-05 12:20:00,88.43,88.57,88.43,88.51,26400.0,68.3638,68.4721,68.3638,68.4257,26400.0
2014-05-05 12:30:00,88.52,88.52,88.41,88.43,22500.0,68.4334,68.4334,68.3484,68.3638,22500.0
2014-05-05 12:40:00,88.42,88.54,88.33,88.34,24700.0,68.3561,68.4489,68.2865,68.2942,24700.0
2014-05-05 12:50:00,88.33,88.48,88.31,88.34,27800.0,68.2865,68.4025,68.2711,68.2942,27800.0
2014-05-05 13:00:00,88.35,88.52,88.35,88.52,29700.0,68.302,68.4334,68.302,68.4334,29700.0
2014-05-05 13:10:00,88.51,88.52,88.34,88.39,32900.0,68.4257,68.4334,68.2942,68.3329,32900.0
2014-05-05 13:20:00,88.4,88.46,88.34,88.39,23200.0,68.3406,68.387,68.2942,68.3329,23200.0
2014-05-05 13:30:00,88.38,88.41,88.25,88.26,28800.0,68.3252,68.3484,68.2247,68.2324,28800.0
2014-05-05 13:40:00,88.25,88.31,88.18,88.31,49100.0,68.2247,68.2711,68.1706,68.2711,49100.0
2014-05-05 13:50:00,88.32,88.43,88.22,88.42,33900.0,68.2788,68.3638,68.2015,68.3561,33900.0
2014-05-05 14:00:00,88.42,88.42,88.26,88.37,21800.0,68.3561,68.3561,68.2324,68.3174,21800.0
2014-05-05 14:10:00,88.36,88.44,88.29,88.38,53100.0,68.3097,68.3716,68.2556,68.3252,53100.0
2014-05-05 14:20:00,88.35,88.35,88.22,88.23,38200.0,68.302,68.302,68.2015,68.2092,38200.0
2014-05-05 14:30:00,88.23,88.28,88.17,88.27,36600.0,68.2092,68.2479,68.1628,68.2401,36600.0
2014-05-05 14:40:00,88.28,88.35,88.18,88.3,65500.0,68.2479,68.302,68.1706,68.2633,65500.0
2014-05-05 14:50:00,88.3,88.33,88.19,88.25,57100.0,68.2633,68.2865,68.1783,68.2247,57100.0
2014-05-05 15:00:00,88.26,88.4,88.24,88.4,36200.0,68.2324,68.3406,68.2169,68.3406,36200.0
2014-05-05 15:10:00,88.4,88.51,88.35,88.38,56200.0,68.3406,68.4257,68.302,68.3252,56200.0
2014-05-05 15:20:00,88.39,88.55,88.38,88.43,47700.0,68.3329,68.4566,68.3252,68.3638,47700.0
2014-05-05 15:30:00,88.43,88.51,88.36,88.38,49100.0,68.3638,68.4257,68.3097,68.3252,49100.0
2014-05-05 15:40:00,88.37,88.47,88.37,88.45,98500.0,68.3174,68.3947,68.3174,68.3793,98500.0
2014-05-05 15:50:00,88.44,88.46,88.28,88.39,162600.0,68.3716,68.387,68.2479,68.3329,162600.0
2014-05-06 09:30:00,87.54,87.7,87.2,87.34,185000.0,67.6758,67.7995,67.4129,67.5212,185000.0
2014-05-06 09:40:00,87.34,87.47,87.17,87.36,71100.0,67.5212,67.6217,67.3897,67.5366,71100.0
2014-05-06 09:50:00,87.36,87.42,87.14,87.4,73800.0,67.5366,67.583,67.3665,67.5675,73800.0
2014-05-06 10:00:00,87.4,87.47,87.25,87.35,91200.0,67.5675,67.6217,67.4516,67.5289,91200.0
2014-05-06 10:10:00,87.37,87.43,87.27,87.34,73700.0,67.5444,67.5907,67.467,67.5212,73700.0
2014-05-06 10:20:00,87.35,87.49,87.29,87.48,45700.0,67.5289,67.6371,67.4825,67.6294,45700.0
2014-05-06 10:30:00,87.49,87.56,87.44,87.45,76600.0,67.6371,67.6912,67.5985,67.6062,76600.0
2014-05-06 10:40:00,87.44,87.49,87.37,87.44,46600.0,67.5985,67.6371,67.5444,67.5985,46600.0
2014-05-06 10:50:00,87.44,87.47,87.29,87.29,41300.0,67.5985,67.6217,67.4825,67.4825,41300.0
2014-05-06 11:00:00,87.32,87.47,87.29,87.32,76200.0,67.5057,67.6217,67.4825,67.5057,76200.0
2014-05-06 11:10:00,87.31,87.41,87.31,87.38,36900.0,67.498,67.5753,67.498,67.5521,36900.0
2014-05-06 11:20:00,87.37,87.41,87.29,87.35,39200.0,67.5444,67.5753,67.4825,67.5289,39200.0
2014-05-06 11:30:00,87.34,87.5,87.3,87.48,50900.0,67.5212,67.6449,67.4902,67.6294,50900.0
2014-05-06 11:40:00,87.46,87.5,87.38,87.44,26900.0,67.6139,67.6449,67.5521,67.5985,26900.0
2014-05-06 11:50:00,87.44,87.47,87.36,87.38,31700.0,67.5985,67.6217,67.5366,67.5521,31700.0
2014-05-06 12:00:00,87.39,87.41,87.38,87.4,23200.0,67.5598,67.5753,67.5521,67.5675,23200.0
2014-05-06 12:10:00,87.4,87.5,87.36,87.38,42900.0,67.5675,67.6449,67.5366,67.5521,42900.0
2014-05-06 12:20:00,87.39,87.41,87.3,87.39,31500.0,67.5598,67.5753,67.4902,67.5598,31500.0
2014-05-06 12:30:00,87.38,87.44,87.38,87.42,33000.0,67.5521,67.5985,67.5521,67.583,33000.0
2014-05-06 12:40:00,87.43,87.51,87.38,87.47,24400.0,67.5907,67.6526,67.5521,67.6217,24400.0
2014-05-06 12:50:00,87.47,87.48,87.41,87.44,26200.0,67.6217,67.6294,67.5753,67.5985,26200.0
2014-05-06 13:00:00,87.42,87.51,87.36,87.37,27100.0,67.583,67.6526,67.5366,67.5444,27100.0
2014-05-06 13:10:00,87.37,87.5,87.37,87.47,25500.0,67.5444,67.6449,67.5444,67.6217,25500.0
2014-05-06 13:20:00,87.47,87.5,87.42,87.43,27700.0,67.6217,67.6449,67.583,67.5907,27700.0
2014-05-06 13:30:00,87.42,87.52,87.4,87.48,32900.0,67.583,67.6603,67.5675,67.6294,32900.0
2014-05-06 13:40:00,87.49,87.57,87.47,87.53,27500.0,67.6371,67.699,67.6217,67.668,27500.0
2014-05-06 13:50:00,87.54,87.56,87.42,87.42,31200.0,67.6758,67.6912,67.583,67.583,31200.0
2014-05-06 14:00:00,87.44,87.49,87.38,87.46,37000.0,67.5985,67.6371,67.5521,67.6139,37000.0
2014-05-06 14:10:00,87.46,87.49,87.39,87.39,37700.0,67.6139,67.6371,67.5598,67.5598,37700.0
2014-05-06 14:20:00,87.38,87.43,87.25,87.39,41400.0,67.5521,67.5907,67.4516,67.5598,41400.0
2014-05-06 14:30:00,87.38,87.46,87.35,87.42,55900.0,67.5521,67.6139,67.5289,67.583,55900.0
2014-05-06 14:40:00,87.41,87.42,87.3,87.32,52600.0,67.5753,67.583,67.4902,67.5057,52600.0
2014-05-06 14:50:00,87.32,87.43,87.31,87.34,51500.0,67.5057,67.5907,67.498,67.5212,51500.0
2014-05-06 15:00:00,87.34,87.36,87.28,87.32,49000.0,67.5212,67.5366,67.4748,67.5057,49000.0
2014-05-06 15:10:00,87.34,87.45,87.33,87.41,73400.0,67.5212,67.6062,67.5134,67.5753,73400.0
2014-05-06 15:20:00,87.39,87.49,87.35,87.45,106000.0,67.5598,67.6371,67.5289,67.6062,106000.0
2014-05-06 15:30:00,87.45,87.45,87.35,87.39,84800.0,67.6062,67.6062,67.5289,67.5598,84800.0
2014-05-06 15:40:00,87.39,87.4,87.24,87.3,126200.0,67.5598,67.5675,67.4439,67.4902,126200.0
2014-05-06 15:50:00,87.3,87.31,87.15,87.22,325500.0,67.4902,67.498,67.3743,67.4284,325500.0
2014-05-07 09:30:00,88.33,88.88,88.14,88.34,215900.0,68.2865,68.7117,68.1396,68.2942,215900.0
2014-05-07 09:40:00,88.34,88.5,88.18,88.46,124900.0,68.2942,68.4179,68.1706,68.387,124900.0
2014-05-07 09:50:00,88.46,88.46,88.05,88.27,94200.0,68.387,68.387,68.0701,68.2401,94200.0
2014-05-07 10:00:00,88.28,88.29,87.79,87.81,93300.0,68.2479,68.2556,67.869,67.8845,93300.0
2014-05-07 10:10:00,87.81,87.81,87.64,87.69,101600.0,67.8845,67.8845,67.7531,67.7917,101600.0
2014-05-07 10:20:00,87.69,87.73,87.59,87.72,54400.0,67.7917,67.8227,67.7144,67.8149,54400.0
2014-05-07 10:30:00,87.72,87.94,87.71,87.9,42000.0,67.8149,67.985,67.8072,67.9541,42000.0
2014-05-07 10:40:00,87.9,87.98,87.81,87.91,34100.0,67.9541,68.0159,67.8845,67.9618,34100.0
2014-05-07 10:50:00,87.91,87.96,87.86,87.95,26100.0,67.9618,68.0005,67.9232,67.9927,26100.0
2014-05-07 11:00:00,87.95,87.99,87.88,87.96,23700.0,67.9927,68.0237,67.9386,68.0005,23700.0
2014-05-07 11:10:00,87.98,88.04,87.85,87.89,26800.0,68.0159,68.0623,67.9154,67.9464,26800.0
2014-05-07 11:20:00,87.91,87.95,87.82,87.94,23200.0,67.9618,67.9927,67.8922,67.985,23200.0
2014-05-07 11:30:00,87.98,88.17,87.97,88.15,35100.0,68.0159,68.1628,68.0082,68.1474,35100.0
2014-05-07 11:40:00,88.16,88.26,88.14,88.23,18500.0,68.1551,68.2324,68.1396,68.2092,18500.0
2014-05-07 11:50:00,88.25,88.38,88.25,88.28,46600.0,68.2247,68.3252,68.2247,68.2479,46600.0
2014-05-07 12:00:00,88.28,88.31,88.05,88.3,23900.0,68.2479,68.2711,68.0701,68.2633,23900.0
2014-05-07 12:10:00,88.28,88.35,88.24,88.33,11600.0,68.2479,68.302,68.2169,68.2865,11600.0
2014-05-07 12:20:00,88.34,88.36,88.2,88.21,14500.0,68.2942,68.3097,68.186,68.1937,14500.0
2014-05-07 12:30:00,88.21,88.25,88.13,88.13,13300.0,68.1937,68.2247,68.1319,68.1319,13300.0
2014-05-07 12:40:00,88.12,88.12,87.97,88.0,22000.0,68.1242,68.1242,68.0082,68.0314,22000.0
2014-05-07 12:50:00,88.0,88.0,87.86,87.91,42800.0,68.0314,68.0314,67.9232,67.9618,42800.0
2014-05-07 13:00:00,87.9,87.94,87.78,87.78,17400.0,67.9541,67.985,67.8613,67.8613,17400.0
2014-05-07 13:10:00,87.8,87.89,87.73,87.89,23300.0,67.8768,67.9464,67.8227,67.9464,23300.0
2014-05-07 13:20:00,87.87,87.88,87.75,87.79,16200.0,67.9309,67.9386,67.8381,67.869,16200.0
2014-05-07 13:30:00,87.81,87.9,87.8,87.84,22500.0,67.8845,67.9541,67.8768,67.9077,22500.0
2014-05-07 13:40:00,87.83,87.85,87.75,87.81,20300.0,67.9,67.9154,67.8381,67.8845,20300.0
2014-05-07 13:50:00,87.79,87.88,87.78,87.82,20600.0,67.869,67.9386,67.8613,67.8922,20600.0
2014-05-07 14:00:00,87.81,87.86,87.78,87.85,26900.0,67.8845,67.9232,67.8613,67.9154,26900.0
2014-05-07 14:10:00,87.85,87.89,87.76,87.88,30400.0,67.9154,67.9464,67.8459,67.9386,30400.0
2014-05-07 14:20:00,87.89,88.03,87.84,88.01,33900.0,67.9464,68.0546,67.9077,68.0391,33900.0
2014-05-07 14:30:00,88.02,88.03,87.89,87.89,29100.0,68.0469,68.0546,67.9464,67.9464,29100.0
2014-05-07 14:40:00,87.92,87.98,87.9,87.91,21600.0,67.9695,68.0159,67.9541,67.9618,21600.0
2014-05-07 14:50:00,87.89,87.95,87.84,87.93,22700.0,67.9464,67.9927,67.9077,67.9773,22700.0
2014-05-07 15:00:00,87.93,87.97,87.89,87.92,34000.0,67.9773,68.0082,67.9464,67.9695,34000.0
2014-05-07 15:10:00,87.92,88.0,87.89,87.98,30500.0,67.9695,68.0314,67.9464,68.0159,30500.0
2014-05-07 15:20:00,87.99,88.04,87.89,88.01,28800.0,68.0237,68.0623,67.9464,68.0391,28800.0
2014-05-07 15:30:00,87.98,88.06,87.97,88.05,45200.0,68.0159,68.0778,68.0082,68.0701,45200.0
2014-05-07 15:40:00,88.06,88.22,88.06,88.2,78600.0,68.0778,68.2015,68.0778,68.186,78600.0
2014-05-07 15:50:00,88.2,88.42,88.2,88.36,183700.0,68.186,68.3561,68.186,68.3097,183700.0
2014-05-08 09:30:00,88.2,88.67,88.0,88.41,44300.0,68.186,68.5494,68.0314,68.3484,44300.0
2014-05-08 09:40:00,88.43,88.54,88.27,88.42,49100.0,68.3638,68.4489,68.2401,68.3561,49100.0
2014-05-08 09:50:00,88.42,88.49,88.21,88.24,85100.0,68.3561,68.4102,68.1937,68.2169,85100.0
2014-05-08 10:00:00,88.25,88.36,88.18,88.22,47400.0,68.2247,68.3097,68.1706,68.2015,47400.0
2014-05-08 10:10:00,88.21,88.21,88.05,88.07,77000.0,68.1937,68.1937,68.0701,68.0855,77000.0
2014-05-08 10:20:00,88.08,88.12,88.02,88.02,21800.0,68.0932,68.1242,68.0469,68.0469,21800.0
2014-05-08 10:30:00,88.02,88.17,88.02,88.17,22900.0,68.0469,68.1628,68.0469,68.1628,22900.0
2014-05-08 10:40:00,88.18,88.3,88.15,88.26,27300.0,68.1706,68.2633,68.1474,68.2324,27300.0
2014-05-08 10:50:00,88.28,88.36,88.24,88.33,12900.0,68.2479,68.3097,68.2169,68.2865,12900.0
2014-05-08 11:00:00,88.33,88.51,88.33,88.5,23800.0,68.2865,68.4257,68.2865,68.4179,23800.0
2014-05-08 11:10:00,88.47,88.47,88.36,88.37,12800.0,68.3947,68.3947,68.3097,68.3174,12800.0
2014-05-08 11:20:00,88.36,88.37,88.29,88.34,25100.0,68.3097,68.3174,68.2556,68.2942,25100.0
2014-05-08 11:30:00,88.34,88.42,88.32,88.38,26100.0,68.2942,68.3561,68.2788,68.3252,26100.0
2014-05-08 11:40:00,88.38,88.38,88.31,88.34,19100.0,68.3252,68.3252,68.2711,68.2942,19100.0
2014-05-08 11:50:00,88.33,88.39,88.16,88.17,37200.0,68.2865,68.3329,68.1551,68.1628,37200.0
2014-05-08 12:00:00,88.19,88.21,88.16,88.18,13100.0,68.1783,68.1937,68.1551,68.1706,13100.0
2014-05-08 12:10:00,88.18,88.2,88.15,88.15,15400.0,68.1706,68.186,68.1474,68.1474,15400.0
2014-05-08 12:20:00,88.16,88.24,88.16,88.22,4000.0,68.1551,68.2169,68.1551,68.2015,4000.0
2014-05-08 12:30:00,88.21,88.27,88.19,88.2,15200.0,68.1937,68.2401,68.1783,68.186,15200.0
2014-05-08 12:40:00,88.22,88.22,88.05,88.05,33300.0,68.2015,68.2015,68.0701,68.0701,33300.0
2014-05-08 12:50:00,88.05,88.17,88.04,88.08,19900.0,68.0701,68.1628,68.0623,68.0932,19900.0
2014-05-08 13:00:00,88.1,88.1,87.91,87.91,39000.0,68.1087,68.1087,67.9618,67.9618,39000.0
2014-05-08 13:10:00,87.9,87.96,87.88,87.96,22100.0,67.9541,68.0005,67.9386,68.0005,22100.0
2014-05-08 13:20:00,87.97,88.01,87.88,87.99,21800.0,68.0082,68.0391,67.9386,68.0237,21800.0
2014-05-08 13:30:00,88.0,88.05,87.96,88.05,17400.0,68.0314,68.0701,68.0005,68.0701,17400.0
2014-05-08 13:40:00,88.07,88.11,88.04,88.08,11900.0,68.0855,68.1164,68.0623,68.0932,11900.0
2014-05-08 13:50:00,88.08,88.09,88.01,88.08,17900.0,68.0932,68.101,68.0391,68.0932,17900.0
2014-05-08 14:00:00,88.07,88.11,87.98,88.06,18000.0,68.0855,68.1164,68.0159,68.0778,18000.0
2014-05-08 14:10:00,88.05,88.13,87.97,88.13,23500.0,68.0701,68.1319,68.0082,68.1319,23500.0
2014-05-08 14:20:00,88.14,88.25,88.14,88.22,29900.0,68.1396,68.2247,68.1396,68.2015,29900.0
2014-05-08 14:30:00,88.22,88.25,88.12,88.13,34800.0,68.2015,68.2247,68.1242,68.1319,34800.0
2014-05-08 14:40:00,88.13,88.16,88.01,88.02,44100.0,68.1319,68.1551,68.0391,68.0469,44100.0
2014-05-08 14:50:00,88.03,88.05,87.96,87.99,29900.0,68.0546,68.0701,68.0005,68.0237,29900.0
2014-05-08 15:00:00,87.97,88.02,87.86,87.86,25700.0,68.0082,68.0469,67.9232,67.9232,25700.0
2014-05-08 15:10:00,87.86,87.97,87.84,87.97,44400.0,67.9232,68.0082,67.9077,68.0082,44400.0
2014-05-08 15:20:00,87.97,88.08,87.97,88.08,51600.0,68.0082,68.0932,68.0082,68.0932,51600.0
2014-05-08 15:30:00,88.08,88.22,88.06,88.15,34800.0,68.0932,68.2015,68.0778,68.1474,34800.0
2014-05-08 15:40:00,88.15,88.29,88.13,88.25,53500.0,68.1474,68.2556,68.1319,68.2247,53500.0
2014-05-08 15:50:00,88.25,88.29,88.22,88.25,122900.0,68.2247,68.2556,68.2015,68.2247,122900.0
2014-05-09 09:30:00,88.42,88.58,88.11,88.33,117900.0,68.3561,68.4798,68.1164,68.2865,117900.0
2014-05-09 09:40:00,88.38,88.48,88.03,88.37,49100.0,68.3252,68.4025,68.0546,68.3174,49100.0
2014-05-09 09:50:00,88.38,88.51,88.29,88.39,51100.0,68.3252,68.4257,68.2556,68.3329,51100.0
2014-05-09 10:00:00,88.39,88.42,88.25,88.28,31100.0,68.3329,68.3561,68.2247,68.2479,31100.0
2014-05-09 10:10:00,88.31,88.43,88.3,88.36,25900.0,68.2711,68.3638,68.2633,68.3097,25900.0
2014-05-09 10:20:00,88.37,88.38,88.16,88.16,22700.0,68.3174,68.3252,68.1551,68.1551,22700.0
2014-05-09 10:30:00,88.18,88.29,88.11,88.19,25200.0,68.1706,68.2556,68.1164,68.1783,25200.0
2014-05-09 10:40:00,88.18,88.22,88.1,88.21,14100.0,68.1706,68.2015,68.1087,68.1937,14100.0
2014-05-09 10:50:00,88.21,88.34,88.21,88.28,24100.0,68.1937,68.2942,68.1937,68.2479,24100.0
2014-05-09 11:00:00,88.25,88.28,88.16,88.2,18400.0,68.2247,68.2479,68.1551,68.186,18400.0
2014-05-09 11:10:00,88.19,88.25,88.1,88.14,23300.0,68.1783,68.2247,68.1087,68.1396,23300.0
2014-05-09 11:20:00,88.14,88.38,88.13,88.38,10800.0,68.1396,68.3252,68.1319,68.3252,10800.0
2014-05-09 11:30:00,88.38,88.43,88.36,88.37,12900.0,68.3252,68.3638,68.3097,68.3174,12900.0
2014-05-09 11:40:00,88.39,88.46,88.33,88.43,14900.0,68.3329,68.387,68.2865,68.3638,14900.0
2014-05-09 11:50:00,88.4,88.4,88.22,88.22,16700.0,68.3406,68.3406,68.2015,68.2015,16700.0
2014-05-09 12:00:00,88.24,88.28,88.11,88.16,17400.0,68.2169,68.2479,68.1164,68.1551,17400.0
2014-05-09 12:10:00,88.16,88.19,88.11,88.17,15200.0,68.1551,68.1783,68.1164,68.1628,15200.0
2014-05-09 12:20:00,88.17,88.19,88.11,88.11,11000.0,68.1628,68.1783,68.1164,68.1164,11000.0
2014-05-09 12:30:00,88.11,88.35,88.1,88.34,14400.0,68.1164,68.302,68.1087,68.2942,14400.0
2014-05-09 12:40:00,88.34,88.41,88.31,88.4,11700.0,68.2942,68.3484,68.2711,68.3406,11700.0
2014-05-09 12:50:00,88.41,88.51,88.39,88.39,10900.0,68.3484,68.4257,68.3329,68.3329,10900.0
2014-05-09 13:00:00,88.41,88.45,88.34,88.4,19900.0,68.3484,68.3793,68.2942,68.3406,19900.0
2014-05-09 13:10:00,88.38,88.41,88.26,88.28,11800.0,68.3252,68.3484,68.2324,68.2479,11800.0
2014-05-09 13:20:00,88.28,88.29,88.21,88.25,12300.0,68.2479,68.2556,68.1937,68.2247,12300.0
2014-05-09 13:30:00,88.23,88.31,88.23,88.29,27200.0,68.2092,68.2711,68.2092,68.2556,27200.0
2014-05-09 13:40:00,88.3,88.38,88.27,88.37,12700.0,68.2633,68.3252,68.2401,68.3174,12700.0
2014-05-09 13:50:00,88.38,88.47,88.38,88.44,9700.0,68.3252,68.3947,68.3252,68.3716,9700.0
2014-05-09 14:00:00,88.44,88.5,88.44,88.44,12600.0,68.3716,68.4179,68.3716,68.3716,12600.0
2014-05-09 14:10:00,88.44,88.49,88.36,88.4,14600.0,68.3716,68.4102,68.3097,68.3406,14600.0
2014-05-09 14:20:00,88.41,88.44,88.33,88.37,15000.0,68.3484,68.3716,68.2865,68.3174,15000.0
2014-05-09 14:30:00,88.39,88.4,88.33,88.4,9200.0,68.3329,68.3406,68.2865,68.3406,9200.0
2014-05-09 14:40:00,88.4,88.43,88.38,88.42,13900.0,68.3406,68.3638,68.3252,68.3561,13900.0
2014-05-09 14:50:00,88.41,88.51,88.4,88.49,21600.0,68.3484,68.4257,68.3406,68.4102,21600.0
2014-05-09 15:00:00,88.5,88.56,88.48,88.5,24700.0,68.4179,68.4643,68.4025,68.4179,24700.0
2014-05-09 15:10:00,88.5,88.55,88.47,88.52,23100.0,68.4179,68.4566,68.3947,68.4334,23100.0
2014-05-09 15:20:00,88.5,88.6,88.48,88.56,22700.0,68.4179,68.4952,68.4025,68.4643,22700.0
2014-05-09 15:30:00,88.56,88.59,88.51,88.52,24300.0,68.4643,68.4875,68.4257,68.4334,24300.0
2014-05-09 15:40:00,88.53,88.55,88.49,88.54,39700.0,68.4411,68.4566,68.4102,68.4489,39700.0
2014-05-09 15:50:00,88.55,88.65,88.53,88.64,117400.0,68.4566,68.5339,68.4411,68.5262,117400.0
2014-05-12 09:30:00,88.85,88.85,88.42,88.6,48600.0,68.6885,68.6885,68.3561,68.4952,48600.0
2014-05-12 09:40:00,88.56,88.69,88.42,88.54,47400.0,68.4643,68.5648,68.3561,68.4489,47400.0
2014-05-12 09:50:00,88.55,88.55,88.34,88.41,22400.0,68.4566,68.4566,68.2942,68.3484,22400.0
2014-05-12 10:00:00,88.42,88.54,88.3,88.3,55600.0,68.3561,68.4489,68.2633,68.2633,55600.0
2014-05-12 10:10:00,88.31,88.5,88.31,88.48,76300.0,68.2711,68.4179,68.2711,68.4025,76300.0
2014-05-12 10:20:00,88.49,88.49,88.37,88.39,45300.0,68.4102,68.4102,68.3174,68.3329,45300.0
2014-05-12 10:30:00,88.38,88.5,88.38,88.41,31800.0,68.3252,68.4179,68.3252,68.3484,31800.0
2014-05-12 10:40:00,88.41,88.48,88.38,88.38,15500.0,68.3484,68.4025,68.3252,68.3252,15500.0
2014-05-12 10:50:00,88.36,88.39,88.18,88.21,32500.0,68.3097,68.3329,68.1706,68.1937,32500.0
2014-05-12 11:00:00,88.2,88.29,88.19,88.28,30800.0,68.186,68.2556,68.1783,68.2479,30800.0
2014-05-12 11:10:00,88.27,88.28,88.2,88.21,40100.0,68.2401,68.2479,68.186,68.1937,40100.0
2014-05-12 11:20:00,88.2,88.27,88.2,88.25,60400.0,68.186,68.2401,68.186,68.2247,60400.0
2014-05-12 11:30:00,88.25,88.3,88.23,88.29,38400.0,68.2247,68.2633,68.2092,68.2556,38400.0
2014-05-12 11:40:00,88.29,88.3,88.22,88.28,30300.0,68.2556,68.2633,68.2015,68.2479,30300.0
2014-05-12 11:50:00,88.28,88.33,88.27,88.33,31000.0,68.2479,68.2865,68.2401,68.2865,31000.0
2014-05-12 12:00:00,88.33,88.4,88.33,88.38,31600.0,68.2865,68.3406,68.2865,68.3252,31600.0
2014-05-12 12:10:00,88.36,88.42,88.36,88.41,31100.0,68.3097,68.3561,68.3097,68.3484,31100.0
2014-05-12 12:20:00,88.44,88.44,88.37,88.39,29300.0,68.3716,68.3716,68.3174,68.3329,29300.0
2014-05-12 12:30:00,88.41,88.43,88.31,88.31,36500.0,68.3484,68.3638,68.2711,68.2711,36500.0
2014-05-12 12:40:00,88.31,88.31,88.23,88.26,40300.0,68.2711,68.2711,68.2092,68.2324,40300.0
2014-05-12 12:50:00,88.25,88.27,88.24,88.27,27600.0,68.2247,68.2401,68.2169,68.2401,27600.0
2014-05-12 13:00:00,88.27,88.27,88.25,88.27,71200.0,68.2401,68.2401,68.2247,68.2401,71200.0
2014-05-12 13:10:00,88.28,88.35,88.26,88.34,18400.0,68.2479,68.302,68.2324,68.2942,18400.0
2014-05-12 13:20:00,88.35,88.38,88.35,88.38,10400.0,68.302,68.3252,68.302,68.3252,10400.0
2014-05-12 13:30:00,88.37,88.4,88.35,88.39,9400.0,68.3174,68.3406,68.302,68.3329,9400.0
2014-05-12 13:40:00,88.4,88.4,88.34,88.34,22100.0,68.3406,68.3406,68.2942,68.2942,22100.0
2014-05-12 13:50:00,88.34,88.35,88.3,88.32,16700.0,68.2942,68.302,68.2633,68.2788,16700.0
2014-05-12 14:00:00,88.31,88.36,88.28,88.35,27300.0,68.2711,68.3097,68.2479,68.302,27300.0
2014-05-12 14:10:00,88.35,88.37,88.27,88.27,11900.0,68.302,68.3174,68.2401,68.2401,11900.0
2014-05-12 14:20:00,88.29,88.29,88.24,88.24,20100.0,68.2556,68.2556,68.2169,68.2169,20100.0
2014-05-12 14:30:00,88.24,88.36,88.23,88.36,25200.0,68.2169,68.3097,68.2092,68.3097,25200.0
2014-05-12 14:40:00,88.36,88.37,88.34,88.35,14800.0,68.3097,68.3174,68.2942,68.302,14800.0
2014-05-12 14:50:00,88.34,88.36,88.33,88.36,28200.0,68.2942,68.3097,68.2865,68.3097,28200.0
2014-05-12 15:00:00,88.35,88.36,88.33,88.35,26300.0,68.302,68.3097,68.2865,68.302,26300.0
2014-05-12 15:10:00,88.35,88.36,88.29,88.29,29000.0,68.302,68.3097,68.2556,68.2556,29000.0
2014-05-12 15:20:00,88.3,88.3,88.19,88.19,46600.0,68.2633,68.2633,68.1783,68.1783,46600.0
2014-05-12 15:30:00,88.2,88.23,88.18,88.18,64900.0,68.186,68.2092,68.1706,68.1706,64900.0
2014-05-12 15:40:00,88.19,88.21,88.16,88.2,81500.0,68.1783,68.1937,68.1551,68.186,81500.0
2014-05-12 15:50:00,88.21,88.34,88.19,88.28,112700.0,68.1937,68.2942,68.1783,68.2479,112700.0
2014-05-13 09:30:00,88.3,88.87,88.28,88.6,49200.0,68.2633,68.704,68.2479,68.4952,49200.0
2014-05-13 09:40:00,88.71,89.07,88.7,89.06,22100.0,68.5803,68.8586,68.5726,68.8509,22100.0
2014-05-13 09:50:00,89.05,89.07,88.7,88.78,21200.0,68.8431,68.8586,68.5726,68.6344,21200.0
2014-05-13 10:00:00,88.8,88.87,88.71,88.73,11600.0,68.6499,68.704,68.5803,68.5957,11600.0
2014-05-13 10:10:00,88.72,88.74,88.55,88.63,15000.0,68.588,68.6035,68.4566,68.5184,15000.0
2014-05-13 10:20:00,88.65,88.84,88.64,88.82,16100.0,68.5339,68.6808,68.5262,68.6653,16100.0
2014-05-13 10:30:00,88.82,88.87,88.69,88.7,21100.0,68.6653,68.704,68.5648,68.5726,21100.0
2014-05-13 10:40:00,88.7,88.8,88.69,88.69,20900.0,68.5726,68.6499,68.5648,68.5648,20900.0
2014-05-13 10:50:00,88.7,88.72,88.63,88.68,13700.0,68.5726,68.588,68.5184,68.5571,13700.0
2014-05-13 11:00:00,88.68,88.68,88.58,88.59,13900.0,68.5571,68.5571,68.4798,68.4875,13900.0
2014-05-13 11:10:00,88.59,88.59,88.44,88.47,37300.0,68.4875,68.4875,68.3716,68.3947,37300.0
2014-05-13 11:20:00,88.48,88.53,88.45,88.52,19400.0,68.4025,68.4411,68.3793,68.4334,19400.0
2014-05-13 11:30:00,88.52,88.62,88.52,88.52,12200.0,68.4334,68.5107,68.4334,68.4334,12200.0
2014-05-13 11:40:00,88.52,88.52,88.4,88.4,12300.0,68.4334,68.4334,68.3406,68.3406,12300.0
2014-05-13 11:50:00,88.41,88.42,88.33,88.34,32700.0,68.3484,68.3561,68.2865,68.2942,32700.0
2014-05-13 12:00:00,88.33,88.37,88.28,88.3,11700.0,68.2865,68.3174,68.2479,68.2633,11700.0
2014-05-13 12:10:00,88.31,88.35,88.23,88.25,8600.0,68.2711,68.302,68.2092,68.2247,8600.0
2014-05-13 12:20:00,88.25,88.37,88.25,88.36,8200.0,68.2247,68.3174,68.2247,68.3097,8200.0
2014-05-13 12:30:00,88.36,88.37,88.31,88.36,16300.0,68.3097,68.3174,68.2711,68.3097,16300.0
2014-05-13 12:40:00,88.35,88.4,88.33,88.36,5200.0,68.302,68.3406,68.2865,68.3097,5200.0
2014-05-13 12:50:00,88.39,88.39,88.33,88.36,10100.0,68.3329,68.3329,68.2865,68.3097,10100.0
2014-05-13 13:00:00,88.37,88.37,88.3,88.35,25500.0,68.3174,68.3174,68.2633,68.302,25500.0
2014-05-13 13:10:00,88.34,88.4,88.28,88.38,41500.0,68.2942,68.3406,68.2479,68.3252,41500.0
2014-05-13 13:20:00,88.37,88.4,88.33,88.4,13200.0,68.3174,68.3406,68.2865,68.3406,13200.0
2014-05-13 13:30:00,88.43,88.43,88.3,88.33,17600.0,68.3638,68.3638,68.2633,68.2865,17600.0
2014-05-13 13:40:00,88.32,88.36,88.23,88.34,16700.0,68.2788,68.3097,68.2092,68.2942,16700.0
2014-05-13 13:50:00,88.35,88.35,88.26,88.28,17400.0,68.302,68.302,68.2324,68.2479,17400.0
2014-05-13 14:00:00,88.28,88.4,88.25,88.4,47600.0,68.2479,68.3406,68.2247,68.3406,47600.0
2014-05-13 14:10:00,88.4,88.44,88.37,88.4,11500.0,68.3406,68.3716,68.3174,68.3406,11500.0
2014-05-13 14:20:00,88.41,88.44,88.37,88.43,16700.0,68.3484,68.3716,68.3174,68.3638,16700.0
2014-05-13 14:30:00,88.43,88.44,88.38,88.41,16200.0,68.3638,68.3716,68.3252,68.3484,16200.0
2014-05-13 14:40:00,88.42,88.45,88.4,88.45,17700.0,68.3561,68.3793,68.3406,68.3793,17700.0
2014-05-13 14:50:00,88.44,88.46,88.43,88.46,8000.0,68.3716,68.387,68.3638,68.387,8000.0
2014-05-13 15:00:00,88.46,88.46,88.41,88.43,24700.0,68.387,68.387,68.3484,68.3638,24700.0
2014-05-13 15:10:00,88.43,88.45,88.4,88.43,15600.0,68.3638,68.3793,68.3406,68.3638,15600.0
2014-05-13 15:20:00,88.43,88.48,88.38,88.48,34400.0,68.3638,68.4025,68.3252,68.4025,34400.0
2014-05-13 15:30:00,88.48,88.56,88.46,88.48,57500.0,68.4025,68.4643,68.387,68.4025,57500.0
2014-05-13 15:40:00,88.48,90.0,88.48,88.6,137400.0,68.4025,69.5776,68.4025,68.4952,137400.0
2014-05-13 15:50:00,88.61,88.61,88.46,88.53,111000.0,68.503,68.503,68.387,68.4411,111000.0
2014-05-14 09:30:00,88.63,88.96,88.62,88.8,57400.0,68.5184,68.7736,68.5107,68.6499,57400.0
2014-05-14 09:40:00,88.8,89.14,88.8,89.11,42400.0,68.6499,68.9127,68.6499,68.8895,42400.0
2014-05-14 09:50:00,89.11,89.13,88.96,88.99,28400.0,68.8895,68.905,68.7736,68.7967,28400.0
2014-05-14 10:00:00,88.99,89.05,88.93,88.97,35700.0,68.7967,68.8431,68.7504,68.7813,35700.0
2014-05-14 10:10:00,89.0,89.09,88.98,89.06,42000.0,68.8045,68.8741,68.789,68.8509,42000.0
2014-05-14 10:20:00,89.06,89.34,89.05,89.31,75000.0,68.8509,69.0673,68.8431,69.0441,75000.0
2014-05-14 10:30:00,89.29,89.33,89.23,89.33,55600.0,69.0287,69.0596,68.9823,69.0596,55600.0
2014-05-14 10:40:00,89.33,89.4,89.2,89.29,30100.0,69.0596,69.1137,68.9591,69.0287,30100.0
2014-05-14 10:50:00,89.28,89.32,89.17,89.17,25800.0,69.0209,69.0519,68.9359,68.9359,25800.0
2014-05-14 11:00:00,89.17,89.31,89.17,89.27,21000.0,68.9359,69.0441,68.9359,69.0132,21000.0
2014-05-14 11:10:00,89.26,89.28,89.21,89.25,16900.0,69.0055,69.0209,68.9668,68.9978,16900.0
2014-05-14 11:20:00,89.26,89.38,89.25,89.38,17000.0,69.0055,69.0983,68.9978,69.0983,17000.0
2014-05-14 11:30:00,89.37,89.38,89.22,89.29,14500.0,69.0905,69.0983,68.9746,69.0287,14500.0
2014-05-14 11:40:00,89.27,89.29,89.17,89.18,10800.0,69.0132,69.0287,68.9359,68.9436,10800.0
2014-05-14 11:50:00,89.19,89.19,88.96,89.0,24300.0,68.9514,68.9514,68.7736,68.8045,24300.0
2014-05-14 12:00:00,88.99,89.14,88.99,89.12,10200.0,68.7967,68.9127,68.7967,68.8973,10200.0
2014-05-14 12:10:00,89.12,89.12,89.0,89.07,16200.0,68.8973,68.8973,68.8045,68.8586,16200.0
2014-05-14 12:20:00,89.07,89.1,89.02,89.07,12400.0,68.8586,68.8818,68.8199,68.8586,12400.0
2014-05-14 12:30:00,89.08,89.14,89.08,89.12,10300.0,68.8663,68.9127,68.8663,68.8973,10300.0
2014-05-14 12:40:00,89.14,89.14,89.04,89.06,10500.0,68.9127,68.9127,68.8354,68.8509,10500.0
2014-05-14 12:50:00,89.06,89.07,88.98,89.01,9100.0,68.8509,68.8586,68.789,68.8122,9100.0
2014-05-14 13:00:00,89.01,89.02,88.87,88.87,14900.0,68.8122,68.8199,68.704,68.704,14900.0
2014-05-14 13:10:00,88.88,88.95,88.87,88.95,4800.0,68.7117,68.7658,68.704,68.7658,4800.0
2014-05-14 13:20:00,88.94,89.03,88.9,89.02,18900.0,68.7581,68.8277,68.7272,68.8199,18900.0
2014-05-14 13:30:00,89.01,89.09,88.99,89.09,11800.0,68.8122,68.8741,68.7967,68.8741,11800.0
2014-05-14 13:40:00,89.07,89.13,89.05,89.07,17000.0,68.8586,68.905,68.8431,68.8586,17000.0
2014-05-14 13:50:00,89.08,89.09,89.04,89.09,17700.0,68.8663,68.8741,68.8354,68.8741,17700.0
2014-05-14 14:00:00,89.1,89.18,89.07,89.11,15900.0,68.8818,68.9436,68.8586,68.8895,15900.0
2014-05-14 14:10:00,89.11,89.11,89.04,89.1,12400.0,68.8895,68.8895,68.8354,68.8818,12400.0
2014-05-14 14:20:00,89.08,89.19,89.08,89.18,27700.0,68.8663,68.9514,68.8663,68.9436,27700.0
2014-05-14 14:30:00,89.18,89.23,89.13,89.22,35100.0,68.9436,68.9823,68.905,68.9746,35100.0
2014-05-14 14:40:00,89.21,89.22,89.08,89.09,13600.0,68.9668,68.9746,68.8663,68.8741,13600.0
2014-05-14 14:50:00,89.07,89.17,89.07,89.12,15900.0,68.8586,68.9359,68.8586,68.8973,15900.0
2014-05-14 15:00:00,89.1,89.11,88.98,88.98,27800.0,68.8818,68.8895,68.789,68.789,27800.0
2014-05-14 15:10:00,88.97,89.01,88.9,88.95,16500.0,68.7813,68.8122,68.7272,68.7658,16500.0
2014-05-14 15:20:00,88.94,88.95,88.9,88.94,21200.0,68.7581,68.7658,68.7272,68.7581,21200.0
2014-05-14 15:30:00,88.94,88.94,88.75,88.76,35000.0,68.7581,68.7581,68.6112,68.6189,35000.0
2014-05-14 15:40:00,88.75,88.8,88.73,88.79,33600.0,68.6112,68.6499,68.5957,68.6421,33600.0
2014-05-14 15:50:00,88.79,88.85,88.74,88.77,120700.0,68.6421,68.6885,68.6035,68.6267,120700.0
2014-05-15 09:30:00,88.6,88.75,88.46,88.54,32700.0,68.4952,68.6112,68.387,68.4489,32700.0
2014-05-15 09:40:00,88.51,88.74,88.37,88.49,21700.0,68.4257,68.6035,68.3174,68.4102,21700.0
2014-05-15 09:50:00,88.44,88.48,88.3,88.3,36600.0,68.3716,68.4025,68.2633,68.2633,36600.0
2014-05-15 10:00:00,88.29,88.42,88.19,88.22,57900.0,68.2556,68.3561,68.1783,68.2015,57900.0
2014-05-15 10:10:00,88.23,88.23,87.98,88.04,110100.0,68.2092,68.2092,68.0159,68.0623,110100.0
2014-05-15 10:20:00,88.05,88.22,88.05,88.19,18000.0,68.0701,68.2015,68.0701,68.1783,18000.0
2014-05-15 10:30:00,88.17,88.21,88.05,88.08,19300.0,68.1628,68.1937,68.0701,68.0932,19300.0
2014-05-15 10:40:00,88.08,88.34,88.07,88.25,16200.0,68.0932,68.2942,68.0855,68.2247,16200.0
2014-05-15 10:50:00,88.27,88.37,88.18,88.29,19600.0,68.2401,68.3174,68.1706,68.2556,19600.0
2014-05-15 11:00:00,88.29,88.32,88.17,88.17,11400.0,68.2556,68.2788,68.1628,68.1628,11400.0
2014-05-15 11:10:00,88.17,88.2,87.98,88.03,54800.0,68.1628,68.186,68.0159,68.0546,54800.0
2014-05-15 11:20:00,88.04,88.09,87.73,87.75,39000.0,68.0623,68.101,67.8227,67.8381,39000.0
2014-05-15 11:30:00,87.75,88.2,87.71,88.13,57900.0,67.8381,68.186,67.8072,68.1319,57900.0
2014-05-15 11:40:00,88.15,88.16,87.93,87.94,14400.0,68.1474,68.1551,67.9773,67.985,14400.0
2014-05-15 11:50:00,87.95,87.96,87.77,87.77,12000.0,67.9927,68.0005,67.8536,67.8536,12000.0
2014-05-15 12:00:00,87.79,87.98,87.72,87.95,20000.0,67.869,68.0159,67.8149,67.9927,20000.0
2014-05-15 12:10:00,87.95,87.98,87.9,87.94,10500.0,67.9927,68.0159,67.9541,67.985,10500.0
2014-05-15 12:20:00,87.95,88.03,87.92,88.0,13000.0,67.9927,68.0546,67.9695,68.0314,13000.0
2014-05-15 12:30:00,88.03,88.08,88.02,88.05,7000.0,68.0546,68.0932,68.0469,68.0701,7000.0
2014-05-15 12:40:00,88.04,88.06,88.01,88.06,7100.0,68.0623,68.0778,68.0391,68.0778,7100.0
2014-05-15 12:50:00,88.07,88.3,88.07,88.27,14100.0,68.0855,68.2633,68.0855,68.2401,14100.0
2014-05-15 13:00:00,88.27,88.27,88.11,88.11,13200.0,68.2401,68.2401,68.1164,68.1164,13200.0
2014-05-15 13:10:00,88.11,88.12,88.05,88.06,19100.0,68.1164,68.1242,68.0701,68.0778,19100.0
2014-05-15 13:20:00,88.07,88.14,88.05,88.09,9900.0,68.0855,68.1396,68.0701,68.101,9900.0
2014-05-15 13:30:00,88.08,88.12,88.04,88.04,12100.0,68.0932,68.1242,68.0623,68.0623,12100.0
2014-05-15 13:40:00,88.05,88.12,88.02,88.1,8700.0,68.0701,68.1242,68.0469,68.1087,8700.0
2014-05-15 13:50:00,88.1,88.1,87.98,88.04,30900.0,68.1087,68.1087,68.0159,68.0623,30900.0
2014-05-15 14:00:00,88.04,88.2,88.04,88.18,10800.0,68.0623,68.186,68.0623,68.1706,10800.0
2014-05-15 14:10:00,88.2,88.21,88.09,88.13,19600.0,68.186,68.1937,68.101,68.1319,19600.0
2014-05-15 14:20:00,88.11,88.16,88.08,88.11,11900.0,68.1164,68.1551,68.0932,68.1164,11900.0
2014-05-15 14:30:00,88.13,88.15,88.05,88.05,10000.0,68.1319,68.1474,68.0701,68.0701,10000.0
2014-05-15 14:40:00,88.05,88.12,87.98,88.12,7800.0,68.0701,68.1242,68.0159,68.1242,7800.0
2014-05-15 14:50:00,88.1,88.14,87.91,87.95,11600.0,68.1087,68.1396,67.9618,67.9927,11600.0
2014-05-15 15:00:00,87.96,88.07,87.92,87.95,13100.0,68.0005,68.0855,67.9695,67.9927,13100.0
2014-05-15 15:10:00,87.97,88.06,87.96,87.99,13600.0,68.0082,68.0778,68.0005,68.0237,13600.0
2014-05-15 15:20:00,88.0,88.04,87.92,88.0,23700.0,68.0314,68.0623,67.9695,68.0314,23700.0
2014-05-15 15:30:00,87.99,88.26,87.97,88.24,24600.0,68.0237,68.2324,68.0082,68.2169,24600.0
2014-05-15 15:40:00,88.25,88.28,88.2,88.24,38300.0,68.2247,68.2479,68.186,68.2169,38300.0
2014-05-15 15:50:00,88.24,88.75,88.23,88.67,207900.0,68.2169,68.6112,68.2092,68.5494,207900.0
2014-05-16 09:30:00,88.75,89.04,88.66,88.96,206100.0,68.6112,68.8354,68.5416,68.7736,206100.0
2014-05-16 09:40:00,88.93,89.16,88.86,89.11,61800.0,68.7504,68.9282,68.6962,68.8895,61800.0
2014-05-16 09:50:00,89.12,89.51,89.12,89.42,40800.0,68.8973,69.1988,68.8973,69.1292,40800.0
2014-05-16 10:00:00,89.43,89.55,88.99,89.07,45100.0,69.1369,69.2297,68.7967,68.8586,45100.0
2014-05-16 10:10:00,89.07,89.08,88.89,88.89,24400.0,68.8586,68.8663,68.7194,68.7194,24400.0
2014-05-16 10:20:00,88.88,88.91,88.71,88.75,17400.0,68.7117,68.7349,68.5803,68.6112,17400.0
2014-05-16 10:30:00,88.75,88.86,88.7,88.76,91600.0,68.6112,68.6962,68.5726,68.6189,91600.0
2014-05-16 10:40:00,88.76,88.78,88.7,88.75,45100.0,68.6189,68.6344,68.5726,68.6112,45100.0
2014-05-16 10:50:00,88.75,88.77,88.72,88.75,17500.0,68.6112,68.6267,68.588,68.6112,17500.0
2014-05-16 11:00:00,88.75,88.75,88.65,88.69,30900.0,68.6112,68.6112,68.5339,68.5648,30900.0
2014-05-16 11:10:00,88.69,88.73,88.63,88.63,13700.0,68.5648,68.5957,68.5184,68.5184,13700.0
2014-05-16 11:20:00,88.66,88.66,88.54,88.59,13100.0,68.5416,68.5416,68.4489,68.4875,13100.0
2014-05-16 11:30:00,88.61,88.7,88.61,88.66,14600.0,68.503,68.5726,68.503,68.5416,14600.0
2014-05-16 11:40:00,88.66,88.69,88.52,88.53,14400.0,68.5416,68.5648,68.4334,68.4411,14400.0
2014-05-16 11:50:00,88.54,88.69,88.53,88.68,6000.0,68.4489,68.5648,68.4411,68.5571,6000.0
2014-05-16 12:00:00,88.66,88.69,88.64,88.69,7000.0,68.5416,68.5648,68.5262,68.5648,7000.0
2014-05-16 12:10:00,88.68,88.71,88.61,88.69,10100.0,68.5571,68.5803,68.503,68.5648,10100.0
2014-05-16 12:20:00,88.69,88.7,88.61,88.68,6100.0,68.5648,68.5726,68.503,68.5571,6100.0
2014-05-16 12:30:00,88.67,88.7,88.66,88.69,9900.0,68.5494,68.5726,68.5416,68.5648,9900.0
2014-05-16 12:40:00,88.7,88.7,88.51,88.54,14500.0,68.5726,68.5726,68.4257,68.4489,14500.0
2014-05-16 12:50:00,88.58,88.61,88.55,88.56,8700.0,68.4798,68.503,68.4566,68.4643,8700.0
2014-05-16 13:00:00,88.56,88.56,88.43,88.46,18100.0,68.4643,68.4643,68.3638,68.387,18100.0
2014-05-16 13:10:00,88.47,88.47,88.27,88.27,26300.0,68.3947,68.3947,68.2401,68.2401,26300.0
2014-05-16 13:20:00,88.3,88.34,88.29,88.3,21900.0,68.2633,68.2942,68.2556,68.2633,21900.0
2014-05-16 13:30:00,88.3,88.4,88.3,88.33,20500.0,68.2633,68.3406,68.2633,68.2865,20500.0
2014-05-16 13:40:00,88.33,88.35,88.25,88.3,22200.0,68.2865,68.302,68.2247,68.2633,22200.0
2014-05-16 13:50:00,88.31,88.46,88.3,88.46,21700.0,68.2711,68.387,68.2633,68.387,21700.0
2014-05-16 14:00:00,88.46,88.5,88.44,88.48,12500.0,68.387,68.4179,68.3716,68.4025,12500.0
2014-05-16 14:10:00,88.48,88.51,88.45,88.49,11400.0,68.4025,68.4257,68.3793,68.4102,11400.0
2014-05-16 14:20:00,88.5,88.56,88.45,88.56,11500.0,68.4179,68.4643,68.3793,68.4643,11500.0
2014-05-16 14:30:00,88.57,88.63,88.57,88.62,12200.0,68.4721,68.5184,68.4721,68.5107,12200.0
2014-05-16 14:40:00,88.63,88.72,88.63,88.71,8300.0,68.5184,68.588,68.5184,68.5803,8300.0
2014-05-16 14:50:00,88.71,88.89,88.71,88.88,22800.0,68.5803,68.7194,68.5803,68.7117,22800.0
2014-05-16 15:00:00,88.89,88.96,88.85,88.94,28700.0,68.7194,68.7736,68.6885,68.7581,28700.0
2014-05-16 15:10:00,88.94,88.94,88.77,88.79,31100.0,68.7581,68.7581,68.6267,68.6421,31100.0
2014-05-16 15:20:00,88.79,88.81,88.75,88.76,32400.0,68.6421,68.6576,68.6112,68.6189,32400.0
2014-05-16 15:30:00,88.77,88.83,88.73,88.73,47300.0,68.6267,68.6731,68.5957,68.5957,47300.0
2014-05-16 15:40:00,88.75,88.75,88.62,88.72,85700.0,68.6112,68.6112,68.5107,68.588,85700.0
2014-05-16 15:50:00,88.72,88.86,88.71,88.86,132500.0,68.588,68.6962,68.5803,68.6962,132500.0
2014-05-19 09:30:00,88.54,89.1,88.06,88.35,56400.0,68.4489,68.8818,68.0778,68.302,56400.0
2014-05-19 09:40:00,88.32,88.43,88.07,88.37,31800.0,68.2788,68.3638,68.0855,68.3174,31800.0
2014-05-19 09:50:00,88.38,88.45,88.3,88.43,16600.0,68.3252,68.3793,68.2633,68.3638,16600.0
2014-05-19 10:00:00,88.41,88.45,88.2,88.28,73900.0,68.3484,68.3793,68.186,68.2479,73900.0
2014-05-19 10:10:00,88.28,88.29,88.14,88.18,29600.0,68.2479,68.2556,68.1396,68.1706,29600.0
2014-05-19 10:20:00,88.18,88.19,88.05,88.09,77800.0,68.1706,68.1783,68.0701,68.101,77800.0
2014-05-19 10:30:00,88.11,88.17,88.02,88.13,20000.0,68.1164,68.1628,68.0469,68.1319,20000.0
2014-05-19 10:40:00,88.13,88.18,88.08,88.14,20400.0,68.1319,68.1706,68.0932,68.1396,20400.0
2014-05-19 10:50:00,88.14,88.25,88.13,88.23,24900.0,68.1396,68.2247,68.1319,68.2092,24900.0
2014-05-19 11:00:00,88.22,88.27,88.18,88.27,31100.0,68.2015,68.2401,68.1706,68.2401,31100.0
2014-05-19 11:10:00,88.27,88.35,88.2,88.21,42700.0,68.2401,68.302,68.186,68.1937,42700.0
2014-05-19 11:20:00,88.21,88.23,88.16,88.17,19300.0,68.1937,68.2092,68.1551,68.1628,19300.0
2014-05-19 11:30:00,88.2,88.25,88.18,88.23,17300.0,68.186,68.2247,68.1706,68.2092,17300.0
2014-05-19 11:40:00,88.23,88.24,88.09,88.09,16200.0,68.2092,68.2169,68.101,68.101,16200.0
2014-05-19 11:50:00,88.1,88.11,88.04,88.04,21700.0,68.1087,68.1164,68.0623,68.0623,21700.0
2014-05-19 12:00:00,88.03,88.12,88.03,88.11,38900.0,68.0546,68.1242,68.0546,68.1164,38900.0
2014-05-19 12:10:00,88.11,88.13,88.02,88.06,27000.0,68.1164,68.1319,68.0469,68.0778,27000.0
2014-05-19 12:20:00,88.07,88.08,88.05,88.06,13900.0,68.0855,68.0932,68.0701,68.0778,13900.0
2014-05-19 12:30:00,88.05,88.05,87.81,87.85,34500.0,68.0701,68.0701,67.8845,67.9154,34500.0
2014-05-19 12:40:00,87.84,87.91,87.8,87.87,25500.0,67.9077,67.9618,67.8768,67.9309,25500.0
2014-05-19 12:50:00,87.86,87.92,87.83,87.87,22000.0,67.9232,67.9695,67.9,67.9309,22000.0
2014-05-19 13:00:00,87.87,87.87,87.81,87.85,30300.0,67.9309,67.9309,67.8845,67.9154,30300.0
2014-05-19 13:10:00,87.85,87.96,87.85,87.91,18100.0,67.9154,68.0005,67.9154,67.9618,18100.0
2014-05-19 13:20:00,87.9,87.92,87.88,87.9,9300.0,67.9541,67.9695,67.9386,67.9541,9300.0
2014-05-19 13:30:00,87.9,87.93,87.82,87.84,25600.0,67.9541,67.9773,67.8922,67.9077,25600.0
2014-05-19 13:40:00,87.85,87.94,87.85,87.86,11400.0,67.9154,67.985,67.9154,67.9232,11400.0
2014-05-19 13:50:00,87.88,87.92,87.85,87.91,12000.0,67.9386,67.9695,67.9154,67.9618,12000.0
2014-05-19 14:00:00,87.89,87.91,87.83,87.87,14700.0,67.9464,67.9618,67.9,67.9309,14700.0
2014-05-19 14:10:00,87.87,87.89,87.85,87.85,19900.0,67.9309,67.9464,67.9154,67.9154,19900.0
2014-05-19 14:20:00,87.85,87.91,87.84,87.91,17900.0,67.9154,67.9618,67.9077,67.9618,17900.0
2014-05-19 14:30:00,87.91,87.92,87.82,87.85,15300.0,67.9618,67.9695,67.8922,67.9154,15300.0
2014-05-19 14:40:00,87.86,87.91,87.84,87.91,9800.0,67.9232,67.9618,67.9077,67.9618,9800.0
2014-05-19 14:50:00,87.9,87.9,87.81,87.83,21300.0,67.9541,67.9541,67.8845,67.9,21300.0
2014-05-19 15:00:00,87.83,87.85,87.78,87.78,26000.0,67.9,67.9154,67.8613,67.8613,26000.0
2014-05-19 15:10:00,87.78,87.81,87.76,87.76,43100.0,67.8613,67.8845,67.8459,67.8459,43100.0
2014-05-19 15:20:00,87.76,87.84,87.76,87.81,40200.0,67.8459,67.9077,67.8459,67.8845,40200.0
2014-05-19 15:30:00,87.81,87.83,87.78,87.83,44800.0,67.8845,67.9,67.8613,67.9,44800.0
2014-05-19 15:40:00,87.83,87.92,87.8,87.92,79100.0,67.9,67.9695,67.8768,67.9695,79100.0
2014-05-19 15:50:00,87.92,87.92,87.83,87.84,135800.0,67.9695,67.9695,67.9,67.9077,135800.0
2014-05-20 09:30:00,87.82,88.51,87.74,87.85,131000.0,67.8922,68.4257,67.8304,67.9154,131000.0
2014-05-20 09:40:00,87.85,87.98,87.63,87.69,37500.0,67.9154,68.0159,67.7454,67.7917,37500.0
2014-05-20 09:50:00,87.67,87.87,87.65,87.71,26300.0,67.7763,67.9309,67.7608,67.8072,26300.0
2014-05-20 10:00:00,87.75,87.86,87.71,87.84,37900.0,67.8381,67.9232,67.8072,67.9077,37900.0
2014-05-20 10:10:00,87.84,87.85,87.73,87.79,21300.0,67.9077,67.9154,67.8227,67.869,21300.0
2014-05-20 10:20:00,87.78,87.82,87.7,87.73,20100.0,67.8613,67.8922,67.7995,67.8227,20100.0
2014-05-20 10:30:00,87.75,87.82,87.62,87.64,57200.0,67.8381,67.8922,67.7376,67.7531,57200.0
2014-05-20 10:40:00,87.64,87.77,87.59,87.74,43200.0,67.7531,67.8536,67.7144,67.8304,43200.0
2014-05-20 10:50:00,87.74,87.75,87.67,87.68,28000.0,67.8304,67.8381,67.7763,67.784,28000.0
2014-05-20 11:00:00,87.68,87.73,87.6,87.71,68100.0,67.784,67.8227,67.7222,67.8072,68100.0
2014-05-20 11:10:00,87.69,87.78,87.68,87.74,28900.0,67.7917,67.8613,67.784,67.8304,28900.0
2014-05-20 11:20:00,87.75,87.8,87.72,87.72,20200.0,67.8381,67.8768,67.8149,67.8149,20200.0
2014-05-20 11:30:00,87.72,87.78,87.67,87.73,21000.0,67.8149,67.8613,67.7763,67.8227,21000.0
2014-05-20 11:40:00,87.75,87.79,87.72,87.75,10200.0,67.8381,67.869,67.8149,67.8381,10200.0
2014-05-20 11:50:00,87.75,87.77,87.64,87.69,23200.0,67.8381,67.8536,67.7531,67.7917,23200.0
2014-05-20 12:00:00,87.69,87.71,87.5,87.63,55400.0,67.7917,67.8072,67.6449,67.7454,55400.0
2014-05-20 12:10:00,87.62,87.69,87.56,87.66,33200.0,67.7376,67.7917,67.6912,67.7685,33200.0
2014-05-20 12:20:00,87.67,87.78,87.65,87.7,25100.0,67.7763,67.8613,67.7608,67.7995,25100.0
2014-05-20 12:30:00,87.69,87.79,87.62,87.65,21700.0,67.7917,67.869,67.7376,67.7608,21700.0
2014-05-20 12:40:00,87.65,87.79,87.6,87.78,11200.0,67.7608,67.869,67.7222,67.8613,11200.0
2014-05-20 12:50:00,87.78,87.84,87.75,87.81,24700.0,67.8613,67.9077,67.8381,67.8845,24700.0
2014-05-20 13:00:00,87.8,87.91,87.77,87.89,17600.0,67.8768,67.9618,67.8536,67.9464,17600.0
2014-05-20 13:10:00,87.86,87.88,87.8,87.88,12300.0,67.9232,67.9386,67.8768,67.9386,12300.0
2014-05-20 13:20:00,87.87,88.0,87.86,87.98,19600.0,67.9309,68.0314,67.9232,68.0159,19600.0
2014-05-20 13:30:00,87.97,87.97,87.91,87.97,14900.0,68.0082,68.0082,67.9618,68.0082,14900.0
2014-05-20 13:40:00,87.95,87.96,87.85,87.85,23600.0,67.9927,68.0005,67.9154,67.9154,23600.0
2014-05-20 13:50:00,87.85,87.92,87.84,87.86,16400.0,67.9154,67.9695,67.9077,67.9232,16400.0
2014-05-20 14:00:00,87.86,87.94,87.86,87.89,13300.0,67.9232,67.985,67.9232,67.9464,13300.0
2014-05-20 14:10:00,87.9,87.92,87.85,87.9,14000.0,67.9541,67.9695,67.9154,67.9541,14000.0
2014-05-20 14:20:00,87.92,87.96,87.88,87.9,16300.0,67.9695,68.0005,67.9386,67.9541,16300.0
2014-05-20 14:30:00,87.89,87.96,87.83,87.85,17000.0,67.9464,68.0005,67.9,67.9154,17000.0
2014-05-20 14:40:00,87.84,87.96,87.83,87.96,13000.0,67.9077,68.0005,67.9,68.0005,13000.0
2014-05-20 14:50:00,87.94,87.94,87.81,87.82,21700.0,67.985,67.985,67.8845,67.8922,21700.0
2014-05-20 15:00:00,87.82,87.93,87.81,87.84,28300.0,67.8922,67.9773,67.8845,67.9077,28300.0
2014-05-20 15:10:00,87.84,87.95,87.8,87.95,20900.0,67.9077,67.9927,67.8768,67.9927,20900.0
2014-05-20 15:20:00,87.95,87.96,87.83,87.88,33400.0,67.9927,68.0005,67.9,67.9386,33400.0
2014-05-20 15:30:00,87.87,88.05,87.85,87.97,30800.0,67.9309,68.0701,67.9154,68.0082,30800.0
2014-05-20 15:40:00,87.98,88.02,87.89,87.96,39900.0,68.0159,68.0469,67.9464,68.0005,39900.0
2014-05-20 15:50:00,87.95,88.05,87.92,88.01,197100.0,67.9927,68.0701,67.9695,68.0391,197100.0
2014-05-21 09:30:00,88.13,88.37,88.06,88.2,32300.0,68.1319,68.3174,68.0778,68.186,32300.0
2014-05-21 09:40:00,88.2,88.46,88.15,88.2,21600.0,68.186,68.387,68.1474,68.186,21600.0
2014-05-21 09:50:00,88.18,88.18,87.99,88.05,27700.0,68.1706,68.1706,68.0237,68.0701,27700.0
2014-05-21 10:00:00,88.05,88.23,88.01,88.2,29400.0,68.0701,68.2092,68.0391,68.186,29400.0
2014-05-21 10:10:00,88.21,88.3,88.11,88.11,15100.0,68.1937,68.2633,68.1164,68.1164,15100.0
2014-05-21 10:20:00,88.11,88.3,88.07,88.27,36600.0,68.1164,68.2633,68.0855,68.2401,36600.0
2014-05-21 10:30:00,88.27,88.3,88.21,88.21,31900.0,68.2401,68.2633,68.1937,68.1937,31900.0
2014-05-21 10:40:00,88.21,88.3,88.21,88.29,8200.0,68.1937,68.2633,68.1937,68.2556,8200.0
2014-05-21 10:50:00,88.28,88.42,88.25,88.35,17600.0,68.2479,68.3561,68.2247,68.302,17600.0
2014-05-21 11:00:00,88.34,88.35,88.23,88.32,57600.0,68.2942,68.302,68.2092,68.2788,57600.0
2014-05-21 11:10:00,88.34,88.37,88.27,88.3,15700.0,68.2942,68.3174,68.2401,68.2633,15700.0
2014-05-21 11:20:00,88.28,88.3,88.22,88.23,12500.0,68.2479,68.2633,68.2015,68.2092,12500.0
2014-05-21 11:30:00,88.24,88.32,88.24,88.29,13200.0,68.2169,68.2788,68.2169,68.2556,13200.0
2014-05-21 11:40:00,88.27,88.3,88.17,88.19,21100.0,68.2401,68.2633,68.1628,68.1783,21100.0
2014-05-21 11:50:00,88.17,88.31,88.14,88.25,42600.0,68.1628,68.2711,68.1396,68.2247,42600.0
2014-05-21 12:00:00,88.26,88.28,88.14,88.19,28300.0,68.2324,68.2479,68.1396,68.1783,28300.0
2014-05-21 12:10:00,88.18,88.19,88.06,88.14,13900.0,68.1706,68.1783,68.0778,68.1396,13900.0
2014-05-21 12:20:00,88.13,88.18,88.06,88.12,9800.0,68.1319,68.1706,68.0778,68.1242,9800.0
2014-05-21 12:30:00,88.12,88.15,88.04,88.13,11200.0,68.1242,68.1474,68.0623,68.1319,11200.0
2014-05-21 12:40:00,88.14,88.14,88.02,88.1,24400.0,68.1396,68.1396,68.0469,68.1087,24400.0
2014-05-21 12:50:00,88.08,88.21,88.08,88.21,31500.0,68.0932,68.1937,68.0932,68.1937,31500.0
2014-05-21 13:00:00,88.22,88.3,88.2,88.25,11700.0,68.2015,68.2633,68.186,68.2247,11700.0
2014-05-21 13:10:00,88.26,88.31,88.25,88.29,7900.0,68.2324,68.2711,68.2247,68.2556,7900.0
2014-05-21 13:20:00,88.3,88.34,88.29,88.33,19800.0,68.2633,68.2942,68.2556,68.2865,19800.0
2014-05-21 13:30:00,88.32,88.32,88.27,88.32,13600.0,68.2788,68.2788,68.2401,68.2788,13600.0
2014-05-21 13:40:00,88.32,88.4,88.31,88.38,17600.0,68.2788,68.3406,68.2711,68.3252,17600.0
2014-05-21 13:50:00,88.36,88.36,88.3,88.32,9600.0,68.3097,68.3097,68.2633,68.2788,9600.0
2014-05-21 14:00:00,88.3,88.4,88.26,88.31,25800.0,68.2633,68.3406,68.2324,68.2711,25800.0
2014-05-21 14:10:00,88.31,88.31,88.2,88.27,14000.0,68.2711,68.2711,68.186,68.2401,14000.0
2014-05-21 14:20:00,88.29,88.34,88.25,88.34,9500.0,68.2556,68.2942,68.2247,68.2942,9500.0
2014-05-21 14:30:00,88.34,88.41,88.31,88.39,15200.0,68.2942,68.3484,68.2711,68.3329,15200.0
2014-05-21 14:40:00,88.38,88.42,88.36,88.41,24000.0,68.3252,68.3561,68.3097,68.3484,24000.0
2014-05-21 14:50:00,88.41,88.42,88.37,88.38,32600.0,68.3484,68.3561,68.3174,68.3252,32600.0
2014-05-21 15:00:00,88.38,88.45,88.36,88.36,42500.0,68.3252,68.3793,68.3097,68.3097,42500.0
2014-05-21 15:10:00,88.37,88.44,88.35,88.36,25800.0,68.3174,68.3716,68.302,68.3097,25800.0
2014-05-21 15:20:00,88.36,88.39,88.33,88.37,20200.0,68.3097,68.3329,68.2865,68.3174,20200.0
2014-05-21 15:30:00,88.38,88.39,88.31,88.31,30400.0,68.3252,68.3329,68.2711,68.2711,30400.0
2014-05-21 15:40:00,88.32,88.34,88.3,88.3,41100.0,68.2788,68.2942,68.2633,68.2633,41100.0
2014-05-21 15:50:00,88.31,88.41,88.28,88.37,115600.0,68.2711,68.3484,68.2479,68.3174,115600.0
2014-05-22 09:30:00,88.45,88.85,88.32,88.85,70600.0,68.3793,68.6885,68.2788,68.6885,70600.0
2014-05-22 09:40:00,88.84,88.86,88.63,88.81,15300.0,68.6808,68.6962,68.5184,68.6576,15300.0
2014-05-22 09:50:00,88.8,88.84,88.6,88.7,17400.0,68.6499,68.6808,68.4952,68.5726,17400.0
2014-05-22 10:00:00,88.74,88.75,88.57,88.68,24500.0,68.6035,68.6112,68.4721,68.5571,24500.0
2014-05-22 10:10:00,88.68,88.69,88.49,88.49,23500.0,68.5571,68.5648,68.4102,68.4102,23500.0
2014-05-22 10:20:00,88.48,88.5,88.38,88.43,52000.0,68.4025,68.4179,68.3252,68.3638,52000.0
2014-05-22 10:30:00,88.45,88.69,88.41,88.65,29300.0,68.3793,68.5648,68.3484,68.5339,29300.0
2014-05-22 10:40:00,88.63,88.68,88.52,88.59,16900.0,68.5184,68.5571,68.4334,68.4875,16900.0
2014-05-22 10:50:00,88.59,88.64,88.5,88.53,15900.0,68.4875,68.5262,68.4179,68.4411,15900.0
2014-05-22 11:00:00,88.52,88.54,88.49,88.51,8800.0,68.4334,68.4489,68.4102,68.4257,8800.0
2014-05-22 11:10:00,88.51,88.54,88.48,88.51,12500.0,68.4257,68.4489,68.4025,68.4257,12500.0
2014-05-22 11:20:00,88.53,88.67,88.53,88.65,9500.0,68.4411,68.5494,68.4411,68.5339,9500.0
2014-05-22 11:30:00,88.67,88.73,88.62,88.64,12100.0,68.5494,68.5957,68.5107,68.5262,12100.0
2014-05-22 11:40:00,88.62,88.63,88.58,88.59,14900.0,68.5107,68.5184,68.4798,68.4875,14900.0
2014-05-22 11:50:00,88.57,88.63,88.54,88.59,10300.0,68.4721,68.5184,68.4489,68.4875,10300.0
2014-05-22 12:00:00,88.6,88.63,88.57,88.6,9800.0,68.4952,68.5184,68.4721,68.4952,9800.0
2014-05-22 12:10:00,88.6,88.63,88.59,88.59,16600.0,68.4952,68.5184,68.4875,68.4875,16600.0
2014-05-22 12:20:00,88.6,88.64,88.59,88.64,15200.0,68.4952,68.5262,68.4875,68.5262,15200.0
2014-05-22 12:30:00,88.64,88.64,88.59,88.62,19000.0,68.5262,68.5262,68.4875,68.5107,19000.0
2014-05-22 12:40:00,88.62,88.65,88.59,88.59,21300.0,68.5107,68.5339,68.4875,68.4875,21300.0
2014-05-22 12:50:00,88.62,88.64,88.6,88.61,12800.0,68.5107,68.5262,68.4952,68.503,12800.0
2014-05-22 13:00:00,88.62,88.7,88.6,88.6,9800.0,68.5107,68.5726,68.4952,68.4952,9800.0
2014-05-22 13:10:00,88.59,88.65,88.59,88.63,8700.0,68.4875,68.5339,68.4875,68.5184,8700.0
2014-05-22 13:20:00,88.63,88.7,88.63,88.7,9700.0,68.5184,68.5726,68.5184,68.5726,9700.0
2014-05-22 13:30:00,88.7,88.71,88.64,88.67,19500.0,68.5726,68.5803,68.5262,68.5494,19500.0
2014-05-22 13:40:00,88.66,88.68,88.6,88.61,24800.0,68.5416,68.5571,68.4952,68.503,24800.0
2014-05-22 13:50:00,88.61,88.62,88.59,88.62,15500.0,68.503,68.5107,68.4875,68.5107,15500.0
2014-05-22 14:00:00,88.62,88.63,88.59,88.63,23600.0,68.5107,68.5184,68.4875,68.5184,23600.0
2014-05-22 14:10:00,88.64,88.67,88.62,88.66,16600.0,68.5262,68.5494,68.5107,68.5416,16600.0
2014-05-22 14:20:00,88.66,88.67,88.64,88.67,11100.0,68.5416,68.5494,68.5262,68.5494,11100.0
2014-05-22 14:30:00,88.65,88.7,88.64,88.65,16300.0,68.5339,68.5726,68.5262,68.5339,16300.0
2014-05-22 14:40:00,88.65,88.66,88.64,88.65,16700.0,68.5339,68.5416,68.5262,68.5339,16700.0
2014-05-22 14:50:00,88.66,88.7,88.62,88.68,20600.0,68.5416,68.5726,68.5107,68.5571,20600.0
2014-05-22 15:00:00,88.68,88.68,88.6,88.61,24000.0,68.5571,68.5571,68.4952,68.503,24000.0
2014-05-22 15:10:00,88.61,88.62,88.55,88.57,61500.0,68.503,68.5107,68.4566,68.4721,61500.0
2014-05-22 15:20:00,88.57,88.58,88.46,88.46,45800.0,68.4721,68.4798,68.387,68.387,45800.0
2014-05-22 15:30:00,88.47,88.53,88.46,88.49,59400.0,68.3947,68.4411,68.387,68.4102,59400.0
2014-05-22 15:40:00,88.5,88.5,88.38,88.47,65700.0,68.4179,68.4179,68.3252,68.3947,65700.0
2014-05-22 15:50:00,88.48,88.49,88.37,88.45,108600.0,68.4025,68.4102,68.3174,68.3793,108600.0
2014-05-23 09:30:00,88.49,88.94,88.31,88.64,25100.0,68.4102,68.7581,68.2711,68.5262,25100.0
2014-05-23 09:40:00,88.66,88.75,88.4,88.45,29400.0,68.5416,68.6112,68.3406,68.3793,29400.0
2014-05-23 09:50:00,88.46,88.46,88.06,88.06,133700.0,68.387,68.387,68.0778,68.0778,133700.0
2014-05-23 10:00:00,88.07,88.25,88.06,88.2,18400.0,68.0855,68.2247,68.0778,68.186,18400.0
2014-05-23 10:10:00,88.2,88.29,88.18,88.25,19500.0,68.186,68.2556,68.1706,68.2247,19500.0
2014-05-23 10:20:00,88.28,88.36,88.24,88.25,62800.0,68.2479,68.3097,68.2169,68.2247,62800.0
2014-05-23 10:30:00,88.26,88.39,88.25,88.39,10900.0,68.2324,68.3329,68.2247,68.3329,10900.0
2014-05-23 10:40:00,88.39,88.43,88.31,88.4,19700.0,68.3329,68.3638,68.2711,68.3406,19700.0
2014-05-23 10:50:00,88.4,88.41,88.31,88.34,23000.0,68.3406,68.3484,68.2711,68.2942,23000.0
2014-05-23 11:00:00,88.36,88.43,88.35,88.38,37700.0,68.3097,68.3638,68.302,68.3252,37700.0
2014-05-23 11:10:00,88.38,88.45,88.36,88.44,21300.0,68.3252,68.3793,68.3097,68.3716,21300.0
2014-05-23 11:20:00,88.44,88.45,88.31,88.31,19800.0,68.3716,68.3793,68.2711,68.2711,19800.0
2014-05-23 11:30:00,88.31,88.44,88.15,88.39,89800.0,68.2711,68.3716,68.1474,68.3329,89800.0
2014-05-23 11:40:00,88.38,88.46,88.38,88.44,8700.0,68.3252,68.387,68.3252,68.3716,8700.0
2014-05-23 11:50:00,88.44,88.48,88.4,88.44,14000.0,68.3716,68.4025,68.3406,68.3716,14000.0
2014-05-23 12:00:00,88.44,88.46,88.39,88.41,13000.0,68.3716,68.387,68.3329,68.3484,13000.0
2014-05-23 12:10:00,88.43,88.49,88.43,88.49,9400.0,68.3638,68.4102,68.3638,68.4102,9400.0
2014-05-23 12:20:00,88.49,88.5,88.41,88.47,14600.0,68.4102,68.4179,68.3484,68.3947,14600.0
2014-05-23 12:30:00,88.47,88.49,88.44,88.46,6200.0,68.3947,68.4102,68.3716,68.387,6200.0
2014-05-23 12:40:00,88.46,88.49,88.44,88.47,5500.0,68.387,68.4102,68.3716,68.3947,5500.0
2014-05-23 12:50:00,88.45,88.48,88.44,88.44,7400.0,68.3793,68.4025,68.3716,68.3716,7400.0
2014-05-23 13:00:00,88.44,88.44,88.34,88.35,6400.0,68.3716,68.3716,68.2942,68.302,6400.0
2014-05-23 13:10:00,88.36,88.36,88.3,88.3,6500.0,68.3097,68.3097,68.2633,68.2633,6500.0
2014-05-23 13:20:00,88.31,88.39,88.31,88.39,11000.0,68.2711,68.3329,68.2711,68.3329,11000.0
2014-05-23 13:30:00,88.38,88.38,88.35,88.37,5700.0,68.3252,68.3252,68.302,68.3174,5700.0
2014-05-23 13:40:00,88.37,88.45,88.35,88.44,8900.0,68.3174,68.3793,68.302,68.3716,8900.0
2014-05-23 13:50:00,88.45,88.45,88.41,88.43,6700.0,68.3793,68.3793,68.3484,68.3638,6700.0
2014-05-23 14:00:00,88.43,88.48,88.43,88.47,11400.0,68.3638,68.4025,68.3638,68.3947,11400.0
2014-05-23 14:10:00,88.46,88.5,88.45,88.48,24600.0,68.387,68.4179,68.3793,68.4025,24600.0
2014-05-23 14:20:00,88.5,88.58,88.48,88.58,19400.0,68.4179,68.4798,68.4025,68.4798,19400.0
2014-05-23 14:30:00,88.59,88.59,88.54,88.55,15000.0,68.4875,68.4875,68.4489,68.4566,15000.0
2014-05-23 14:40:00,88.55,88.55,88.51,88.52,11700.0,68.4566,68.4566,68.4257,68.4334,11700.0
2014-05-23 14:50:00,88.52,88.52,88.47,88.48,9700.0,68.4334,68.4334,68.3947,68.4025,9700.0
2014-05-23 15:00:00,88.48,88.48,88.46,88.47,11500.0,68.4025,68.4025,68.387,68.3947,11500.0
2014-05-23 15:10:00,88.47,88.5,88.46,88.48,17000.0,68.3947,68.4179,68.387,68.4025,17000.0
2014-05-23 15:20:00,88.49,88.55,88.49,88.55,17300.0,68.4102,68.4566,68.4102,68.4566,17300.0
2014-05-23 15:30:00,88.56,88.57,88.4,88.43,37200.0,68.4643,68.4721,68.3406,68.3638,37200.0
2014-05-23 15:40:00,88.42,88.46,88.38,88.44,49500.0,68.3561,68.387,68.3252,68.3716,49500.0
2014-05-23 15:50:00,88.45,88.5,88.38,88.41,105800.0,68.3793,68.4179,68.3252,68.3484,105800.0
2014-05-27 09:30:00,88.62,89.3,88.57,88.79,115500.0,68.5107,69.0364,68.4721,68.6421,115500.0
2014-05-27 09:40:00,88.78,88.86,88.64,88.72,23000.0,68.6344,68.6962,68.5262,68.588,23000.0
2014-05-27 09:50:00,88.73,88.82,88.61,88.76,50100.0,68.5957,68.6653,68.503,68.6189,50100.0
2014-05-27 10:00:00,88.83,88.89,88.65,88.66,9600.0,68.6731,68.7194,68.5339,68.5416,9600.0
2014-05-27 10:10:00,88.66,88.85,88.65,88.82,16400.0,68.5416,68.6885,68.5339,68.6653,16400.0
2014-05-27 10:20:00,88.82,88.89,88.78,88.8,11300.0,68.6653,68.7194,68.6344,68.6499,11300.0
2014-05-27 10:30:00,88.84,88.89,88.8,88.83,11700.0,68.6808,68.7194,68.6499,68.6731,11700.0
2014-05-27 10:40:00,88.8,88.92,88.78,88.83,24400.0,68.6499,68.7426,68.6344,68.6731,24400.0
2014-05-27 10:50:00,88.81,88.83,88.74,88.77,27500.0,68.6576,68.6731,68.6035,68.6267,27500.0
2014-05-27 11:00:00,88.8,88.84,88.78,88.84,30900.0,68.6499,68.6808,68.6344,68.6808,30900.0
2014-05-27 11:10:00,88.83,88.85,88.77,88.79,35900.0,68.6731,68.6885,68.6267,68.6421,35900.0
2014-05-27 11:20:00,88.79,88.87,88.77,88.84,8400.0,68.6421,68.704,68.6267,68.6808,8400.0
2014-05-27 11:30:00,88.86,88.9,88.85,88.9,12800.0,68.6962,68.7272,68.6885,68.7272,12800.0
2014-05-27 11:40:00,88.9,88.92,88.86,88.9,18400.0,68.7272,68.7426,68.6962,68.7272,18400.0
2014-05-27 11:50:00,88.9,88.91,88.87,88.9,13600.0,68.7272,68.7349,68.704,68.7272,13600.0
2014-05-27 12:00:00,88.9,88.91,88.8,88.84,14400.0,68.7272,68.7349,68.6499,68.6808,14400.0
2014-05-27 12:10:00,88.85,88.89,88.83,88.89,18900.0,68.6885,68.7194,68.6731,68.7194,18900.0
2014-05-27 12:20:00,88.89,88.91,88.76,88.82,14700.0,68.7194,68.7349,68.6189,68.6653,14700.0
2014-05-27 12:30:00,88.85,88.95,88.84,88.94,13400.0,68.6885,68.7658,68.6808,68.7581,13400.0
2014-05-27 12:40:00,88.94,89.11,88.88,89.08,37200.0,68.7581,68.8895,68.7117,68.8663,37200.0
2014-05-27 12:50:00,89.06,89.12,89.03,89.12,12400.0,68.8509,68.8973,68.8277,68.8973,12400.0
2014-05-27 13:00:00,89.1,89.13,89.07,89.08,22200.0,68.8818,68.905,68.8586,68.8663,22200.0
2014-05-27 13:10:00,89.07,89.11,89.05,89.09,22500.0,68.8586,68.8895,68.8431,68.8741,22500.0
2014-05-27 13:20:00,89.1,89.13,89.09,89.1,19500.0,68.8818,68.905,68.8741,68.8818,19500.0
2014-05-27 13:30:00,89.1,89.11,89.06,89.08,22600.0,68.8818,68.8895,68.8509,68.8663,22600.0
2014-05-27 13:40:00,89.07,89.13,88.99,89.0,37000.0,68.8586,68.905,68.7967,68.8045,37000.0
2014-05-27 13:50:00,89.0,89.01,88.93,88.94,20000.0,68.8045,68.8122,68.7504,68.7581,20000.0
2014-05-27 14:00:00,88.95,89.01,88.94,88.99,19100.0,68.7658,68.8122,68.7581,68.7967,19100.0
2014-05-27 14:10:00,89.0,89.01,88.97,88.98,10200.0,68.8045,68.8122,68.7813,68.789,10200.0
2014-05-27 14:20:00,88.98,89.0,88.93,88.93,18300.0,68.789,68.8045,68.7504,68.7504,18300.0
2014-05-27 14:30:00,88.94,88.95,88.86,88.86,16100.0,68.7581,68.7658,68.6962,68.6962,16100.0
2014-05-27 14:40:00,88.87,88.89,88.85,88.85,14000.0,68.704,68.7194,68.6885,68.6885,14000.0
2014-05-27 14:50:00,88.87,88.9,88.86,88.88,7100.0,68.704,68.7272,68.6962,68.7117,7100.0
2014-05-27 15:00:00,88.88,88.88,88.85,88.86,23500.0,68.7117,68.7117,68.6885,68.6962,23500.0
2014-05-27 15:10:00,88.87,88.9,88.85,88.88,19500.0,68.704,68.7272,68.6885,68.7117,19500.0
2014-05-27 15:20:00,88.88,88.93,88.87,88.91,18600.0,68.7117,68.7504,68.704,68.7349,18600.0
2014-05-27 15:30:00,88.91,88.91,88.85,88.87,27700.0,68.7349,68.7349,68.6885,68.704,27700.0
2014-05-27 15:40:00,88.86,88.99,88.86,88.94,59600.0,68.6962,68.7967,68.6962,68.7581,59600.0
2014-05-27 15:50:00,88.95,89.0,88.94,89.0,110600.0,68.7658,68.8045,68.7581,68.8045,110600.0
2014-05-28 09:30:00,88.47,89.0,88.47,88.7,97300.0,68.3947,68.8045,68.3947,68.5726,97300.0
2014-05-28 09:40:00,88.67,88.75,88.47,88.51,25900.0,68.5494,68.6112,68.3947,68.4257,25900.0
2014-05-28 09:50:00,88.53,88.53,88.35,88.43,46600.0,68.4411,68.4411,68.302,68.3638,46600.0
2014-05-28 10:00:00,88.43,88.54,88.38,88.47,16000.0,68.3638,68.4489,68.3252,68.3947,16000.0
2014-05-28 10:10:00,88.45,88.51,88.34,88.48,31600.0,68.3793,68.4257,68.2942,68.4025,31600.0
2014-05-28 10:20:00,88.46,88.63,88.4,88.59,28200.0,68.387,68.5184,68.3406,68.4875,28200.0
2014-05-28 10:30:00,88.62,88.67,88.57,88.6,39800.0,68.5107,68.5494,68.4721,68.4952,39800.0
2014-05-28 10:40:00,88.59,88.69,88.56,88.65,39900.0,68.4875,68.5648,68.4643,68.5339,39900.0
2014-05-28 10:50:00,88.65,88.93,88.65,88.93,30400.0,68.5339,68.7504,68.5339,68.7504,30400.0
2014-05-28 11:00:00,88.93,89.09,88.92,89.09,48000.0,68.7504,68.8741,68.7426,68.8741,48000.0
2014-05-28 11:10:00,89.08,89.15,89.03,89.07,36500.0,68.8663,68.9204,68.8277,68.8586,36500.0
2014-05-28 11:20:00,89.1,89.11,89.05,89.06,26700.0,68.8818,68.8895,68.8431,68.8509,26700.0
2014-05-28 11:30:00,89.06,89.15,89.04,89.15,15600.0,68.8509,68.9204,68.8354,68.9204,15600.0
2014-05-28 11:40:00,89.13,89.13,89.01,89.06,15000.0,68.905,68.905,68.8122,68.8509,15000.0
2014-05-28 11:50:00,89.05,89.08,89.02,89.06,14900.0,68.8431,68.8663,68.8199,68.8509,14900.0
2014-05-28 12:00:00,89.08,89.15,89.06,89.15,11300.0,68.8663,68.9204,68.8509,68.9204,11300.0
2014-05-28 12:10:00,89.14,89.14,89.05,89.1,11900.0,68.9127,68.9127,68.8431,68.8818,11900.0
2014-05-28 12:20:00,89.1,89.17,89.07,89.16,13500.0,68.8818,68.9359,68.8586,68.9282,13500.0
2014-05-28 12:30:00,89.14,89.18,89.05,89.08,10200.0,68.9127,68.9436,68.8431,68.8663,10200.0
2014-05-28 12:40:00,89.1,89.1,89.02,89.07,5600.0,68.8818,68.8818,68.8199,68.8586,5600.0
2014-05-28 12:50:00,89.06,89.07,89.04,89.05,11300.0,68.8509,68.8586,68.8354,68.8431,11300.0
2014-05-28 13:00:00,89.05,89.07,89.01,89.01,8900.0,68.8431,68.8586,68.8122,68.8122,8900.0
2014-05-28 13:10:00,89.01,89.05,89.0,89.03,8600.0,68.8122,68.8431,68.8045,68.8277,8600.0
2014-05-28 13:20:00,89.04,89.06,89.0,89.05,12600.0,68.8354,68.8509,68.8045,68.8431,12600.0
2014-05-28 13:30:00,89.07,89.08,89.0,89.01,22200.0,68.8586,68.8663,68.8045,68.8122,22200.0
2014-05-28 13:40:00,89.0,89.04,88.93,88.94,21100.0,68.8045,68.8354,68.7504,68.7581,21100.0
2014-05-28 13:50:00,88.93,89.06,88.93,89.06,13000.0,68.7504,68.8509,68.7504,68.8509,13000.0
2014-05-28 14:00:00,89.05,89.12,89.05,89.06,16200.0,68.8431,68.8973,68.8431,68.8509,16200.0
2014-05-28 14:10:00,89.07,89.15,89.05,89.14,17500.0,68.8586,68.9204,68.8431,68.9127,17500.0
2014-05-28 14:20:00,89.14,89.2,89.12,89.18,25300.0,68.9127,68.9591,68.8973,68.9436,25300.0
2014-05-28 14:30:00,89.18,89.19,89.09,89.19,35200.0,68.9436,68.9514,68.8741,68.9514,35200.0
2014-05-28 14:40:00,89.2,89.26,89.18,89.26,16700.0,68.9591,69.0055,68.9436,69.0055,16700.0
2014-05-28 14:50:00,89.27,89.3,89.26,89.27,18900.0,69.0132,69.0364,69.0055,69.0132,18900.0
2014-05-28 15:00:00,89.26,89.29,89.12,89.16,34500.0,69.0055,69.0287,68.8973,68.9282,34500.0
2014-05-28 15:10:00,89.17,89.26,89.14,89.19,29600.0,68.9359,69.0055,68.9127,68.9514,29600.0
2014-05-28 15:20:00,89.18,89.19,89.06,89.07,20300.0,68.9436,68.9514,68.8509,68.8586,20300.0
2014-05-28 15:30:00,89.06,89.2,89.06,89.18,39600.0,68.8509,68.9591,68.8509,68.9436,39600.0
2014-05-28 15:40:00,89.18,89.24,89.18,89.2,55700.0,68.9436,68.99,68.9436,68.9591,55700.0
2014-05-28 15:50:00,89.2,89.21,89.14,89.18,81700.0,68.9591,68.9668,68.9127,68.9436,81700.0
2014-05-29 09:30:00,89.13,89.45,88.89,89.26,78400.0,68.905,69.1524,68.7194,69.0055,78400.0
2014-05-29 09:40:00,89.27,89.3,88.9,89.04,19200.0,69.0132,69.0364,68.7272,68.8354,19200.0
2014-05-29 09:50:00,89.09,89.16,88.9,89.07,40500.0,68.8741,68.9282,68.7272,68.8586,40500.0
2014-05-29 10:00:00,89.05,89.12,88.8,88.87,32500.0,68.8431,68.8973,68.6499,68.704,32500.0
2014-05-29 10:10:00,88.85,88.94,88.84,88.88,40100.0,68.6885,68.7581,68.6808,68.7117,40100.0
2014-05-29 10:20:00,88.89,88.95,88.79,88.9,39300.0,68.7194,68.7658,68.6421,68.7272,39300.0
2014-05-29 10:30:00,88.94,88.98,88.88,88.93,15200.0,68.7581,68.789,68.7117,68.7504,15200.0
2014-05-29 10:40:00,88.96,89.24,88.89,89.21,32600.0,68.7736,68.99,68.7194,68.9668,32600.0
2014-05-29 10:50:00,89.23,89.28,89.17,89.2,17100.0,68.9823,69.0209,68.9359,68.9591,17100.0
2014-05-29 11:00:00,89.2,89.2,89.01,89.1,34100.0,68.9591,68.9591,68.8122,68.8818,34100.0
2014-05-29 11:10:00,89.1,89.11,88.99,89.02,16600.0,68.8818,68.8895,68.7967,68.8199,16600.0
2014-05-29 11:20:00,89.02,89.06,89.01,89.01,11400.0,68.8199,68.8509,68.8122,68.8122,11400.0
2014-05-29 11:30:00,89.0,89.09,89.0,89.07,7900.0,68.8045,68.8741,68.8045,68.8586,7900.0
2014-05-29 11:40:00,89.06,89.06,88.98,89.01,11000.0,68.8509,68.8509,68.789,68.8122,11000.0
2014-05-29 11:50:00,89.0,89.0,88.94,88.95,12600.0,68.8045,68.8045,68.7581,68.7658,12600.0
2014-05-29 12:00:00,88.95,89.01,88.92,88.96,13500.0,68.7658,68.8122,68.7426,68.7736,13500.0
2014-05-29 12:10:00,88.96,88.98,88.94,88.95,7500.0,68.7736,68.789,68.7581,68.7658,7500.0
2014-05-29 12:20:00,88.94,88.95,88.89,88.91,11300.0,68.7581,68.7658,68.7194,68.7349,11300.0
2014-05-29 12:30:00,88.91,88.97,88.87,88.96,20100.0,68.7349,68.7813,68.704,68.7736,20100.0
2014-05-29 12:40:00,88.96,89.02,88.96,88.96,7300.0,68.7736,68.8199,68.7736,68.7736,7300.0
2014-05-29 12:50:00,88.96,88.98,88.94,88.95,8300.0,68.7736,68.789,68.7581,68.7658,8300.0
2014-05-29 13:00:00,88.95,89.0,88.95,89.0,10500.0,68.7658,68.8045,68.7658,68.8045,10500.0
2014-05-29 13:10:00,88.99,89.0,88.97,88.99,37400.0,68.7967,68.8045,68.7813,68.7967,37400.0
2014-05-29 13:20:00,88.99,89.0,88.97,89.0,9700.0,68.7967,68.8045,68.7813,68.8045,9700.0
2014-05-29 13:30:00,89.0,89.0,88.96,89.0,10000.0,68.8045,68.8045,68.7736,68.8045,10000.0
2014-05-29 13:40:00,89.0,89.0,88.99,89.0,12700.0,68.8045,68.8045,68.7967,68.8045,12700.0
2014-05-29 13:50:00,89.0,89.12,88.99,89.05,22000.0,68.8045,68.8973,68.7967,68.8431,22000.0
2014-05-29 14:00:00,89.06,89.16,89.06,89.15,11300.0,68.8509,68.9282,68.8509,68.9204,11300.0
2014-05-29 14:10:00,89.15,89.16,89.09,89.12,11900.0,68.9204,68.9282,68.8741,68.8973,11900.0
2014-05-29 14:20:00,89.11,89.13,89.08,89.12,15200.0,68.8895,68.905,68.8663,68.8973,15200.0
2014-05-29 14:30:00,89.12,89.24,89.11,89.21,15600.0,68.8973,68.99,68.8895,68.9668,15600.0
2014-05-29 14:40:00,89.21,89.22,89.15,89.19,12600.0,68.9668,68.9746,68.9204,68.9514,12600.0
2014-05-29 14:50:00,89.19,89.25,89.17,89.25,11100.0,68.9514,68.9978,68.9359,68.9978,11100.0
2014-05-29 15:00:00,89.25,89.36,89.24,89.32,34300.0,68.9978,69.0828,68.99,69.0519,34300.0
2014-05-29 15:10:00,89.31,89.31,89.23,89.26,21400.0,69.0441,69.0441,68.9823,69.0055,21400.0
2014-05-29 15:20:00,89.25,89.34,89.25,89.33,19800.0,68.9978,69.0673,68.9978,69.0596,19800.0
2014-05-29 15:30:00,89.33,89.36,89.26,89.26,23500.0,69.0596,69.0828,69.0055,69.0055,23500.0
2014-05-29 15:40:00,89.26,89.31,89.16,89.31,40800.0,69.0055,69.0441,68.9282,69.0441,40800.0
2014-05-29 15:50:00,89.3,89.39,89.29,89.37,121600.0,69.0364,69.106,69.0287,69.0905,121600.0
2014-05-30 09:30:00,89.32,89.68,89.21,89.38,84900.0,69.0519,69.3302,68.9668,69.0983,84900.0
2014-05-30 09:40:00,89.32,89.48,89.1,89.43,54900.0,69.0519,69.1756,68.8818,69.1369,54900.0
2014-05-30 09:50:00,89.39,89.55,89.3,89.37,54100.0,69.106,69.2297,69.0364,69.0905,54100.0
2014-05-30 10:00:00,89.34,89.53,89.34,89.51,16600.0,69.0673,69.2142,69.0673,69.1988,16600.0
2014-05-30 10:10:00,89.5,89.54,89.43,89.49,15500.0,69.191,69.2219,69.1369,69.1833,15500.0
2014-05-30 10:20:00,89.47,89.5,89.37,89.42,29600.0,69.1678,69.191,69.0905,69.1292,29600.0
2014-05-30 10:30:00,89.42,89.46,89.4,89.42,21100.0,69.1292,69.1601,69.1137,69.1292,21100.0
2014-05-30 10:40:00,89.42,89.48,89.36,89.42,23900.0,69.1292,69.1756,69.0828,69.1292,23900.0
2014-05-30 10:50:00,89.43,89.49,89.35,89.47,17200.0,69.1369,69.1833,69.0751,69.1678,17200.0
2014-05-30 11:00:00,89.48,89.48,89.3,89.3,18500.0,69.1756,69.1756,69.0364,69.0364,18500.0
2014-05-30 11:10:00,89.29,89.4,89.29,89.35,23300.0,69.0287,69.1137,69.0287,69.0751,23300.0
2014-05-30 11:20:00,89.36,89.36,89.23,89.29,33300.0,69.0828,69.0828,68.9823,69.0287,33300.0
2014-05-30 11:30:00,89.27,89.4,89.27,89.3,12500.0,69.0132,69.1137,69.0132,69.0364,12500.0
2014-05-30 11:40:00,89.32,89.37,89.28,89.35,11200.0,69.0519,69.0905,69.0209,69.0751,11200.0
2014-05-30 11:50:00,89.36,89.48,89.36,89.43,13600.0,69.0828,69.1756,69.0828,69.1369,13600.0
2014-05-30 12:00:00,89.4,89.42,89.31,89.33,10600.0,69.1137,69.1292,69.0441,69.0596,10600.0
2014-05-30 12:10:00,89.35,89.38,89.28,89.36,9700.0,69.0751,69.0983,69.0209,69.0828,9700.0
2014-05-30 12:20:00,89.37,89.42,89.33,89.36,11400.0,69.0905,69.1292,69.0596,69.0828,11400.0
2014-05-30 12:30:00,89.35,89.36,89.26,89.26,9200.0,69.0751,69.0828,69.0055,69.0055,9200.0
2014-05-30 12:40:00,89.26,89.28,89.22,89.26,6800.0,69.0055,69.0209,68.9746,69.0055,6800.0
2014-05-30 12:50:00,89.27,89.32,89.26,89.29,8200.0,69.0132,69.0519,69.0055,69.0287,8200.0
2014-05-30 13:00:00,89.31,89.4,89.31,89.38,6200.0,69.0441,69.1137,69.0441,69.0983,6200.0
2014-05-30 13:10:00,89.38,89.41,89.35,89.35,9100.0,69.0983,69.1214,69.0751,69.0751,9100.0
2014-05-30 13:20:00,89.34,89.38,89.27,89.29,12100.0,69.0673,69.0983,69.0132,69.0287,12100.0
2014-05-30 13:30:00,89.29,89.36,89.26,89.28,7600.0,69.0287,69.0828,69.0055,69.0209,7600.0
2014-05-30 13:40:00,89.28,89.33,89.25,89.32,13900.0,69.0209,69.0596,68.9978,69.0519,13900.0
2014-05-30 13:50:00,89.32,89.46,89.32,89.43,17700.0,69.0519,69.1601,69.0519,69.1369,17700.0
2014-05-30 14:00:00,89.43,89.46,89.41,89.45,21500.0,69.1369,69.1601,69.1214,69.1524,21500.0
2014-05-30 14:10:00,89.45,89.5,89.44,89.49,17000.0,69.1524,69.191,69.1446,69.1833,17000.0
2014-05-30 14:20:00,89.49,89.51,89.47,89.48,11300.0,69.1833,69.1988,69.1678,69.1756,11300.0
2014-05-30 14:30:00,89.48,89.56,89.47,89.55,28400.0,69.1756,69.2374,69.1678,69.2297,28400.0
2014-05-30 14:40:00,89.55,89.56,89.51,89.53,22000.0,69.2297,69.2374,69.1988,69.2142,22000.0
2014-05-30 14:50:00,89.53,89.55,89.41,89.41,21400.0,69.2142,69.2297,69.1214,69.1214,21400.0
2014-05-30 15:00:00,89.41,89.44,89.33,89.34,16100.0,69.1214,69.1446,69.0596,69.0673,16100.0
2014-05-30 15:10:00,89.33,89.41,89.33,89.41,13200.0,69.0596,69.1214,69.0596,69.1214,13200.0
2014-05-30 15:20:00,89.41,89.48,89.37,89.44,17800.0,69.1214,69.1756,69.0905,69.1446,17800.0
2014-05-30 15:30:00,89.45,89.51,89.41,89.42,28700.0,69.1524,69.1988,69.1214,69.1292,28700.0
2014-05-30 15:40:00,89.44,89.56,89.41,89.55,90700.0,69.1446,69.2374,69.1214,69.2297,90700.0
2014-05-30 15:50:00,89.55,89.73,89.53,89.66,269200.0,69.2297,69.3688,69.2142,69.3147,269200.0
2014-06-02 09:30:00,89.67,89.78,89.16,89.31,162900.0,69.3224,69.4075,68.9282,69.0441,162900.0
2014-06-02 09:40:00,89.31,89.4,89.07,89.11,80100.0,69.0441,69.1137,68.8586,68.8895,80100.0
2014-06-02 09:50:00,89.1,89.13,88.9,88.92,59100.0,68.8818,68.905,68.7272,68.7426,59100.0
2014-06-02 10:00:00,88.9,88.93,88.59,88.59,90200.0,68.7272,68.7504,68.4875,68.4875,90200.0
2014-06-02 10:10:00,88.6,88.64,88.57,88.62,37600.0,68.4952,68.5262,68.4721,68.5107,37600.0
2014-06-02 10:20:00,88.62,88.63,88.41,88.58,42300.0,68.5107,68.5184,68.3484,68.4798,42300.0
2014-06-02 10:30:00,88.58,88.6,88.58,88.59,45900.0,68.4798,68.4952,68.4798,68.4875,45900.0
2014-06-02 10:40:00,88.59,88.6,88.56,88.6,45600.0,68.4875,68.4952,68.4643,68.4952,45600.0
2014-06-02 10:50:00,88.6,88.65,88.56,88.65,41500.0,68.4952,68.5339,68.4643,68.5339,41500.0
2014-06-02 11:00:00,88.65,88.77,88.6,88.75,51200.0,68.5339,68.6267,68.4952,68.6112,51200.0
2014-06-02 11:10:00,88.74,88.76,88.61,88.63,42100.0,68.6035,68.6189,68.503,68.5184,42100.0
2014-06-02 11:20:00,88.63,88.67,88.53,88.54,55000.0,68.5184,68.5494,68.4411,68.4489,55000.0
2014-06-02 11:30:00,88.54,88.54,88.31,88.32,54200.0,68.4489,68.4489,68.2711,68.2788,54200.0
2014-06-02 11:40:00,88.32,88.4,88.31,88.38,22200.0,68.2788,68.3406,68.2711,68.3252,22200.0
2014-06-02 11:50:00,88.38,88.49,88.34,88.47,34400.0,68.3252,68.4102,68.2942,68.3947,34400.0
2014-06-02 12:00:00,88.47,88.52,88.43,88.47,33300.0,68.3947,68.4334,68.3638,68.3947,33300.0
2014-06-02 12:10:00,88.49,88.52,88.36,88.37,25700.0,68.4102,68.4334,68.3097,68.3174,25700.0
2014-06-02 12:20:00,88.38,88.39,88.23,88.23,38900.0,68.3252,68.3329,68.2092,68.2092,38900.0
2014-06-02 12:30:00,88.25,88.26,88.17,88.2,52800.0,68.2247,68.2324,68.1628,68.186,52800.0
2014-06-02 12:40:00,88.2,88.23,88.17,88.18,25700.0,68.186,68.2092,68.1628,68.1706,25700.0
2014-06-02 12:50:00,88.18,88.22,88.18,88.2,15200.0,68.1706,68.2015,68.1706,68.186,15200.0
2014-06-02 13:00:00,88.22,88.34,88.19,88.33,21400.0,68.2015,68.2942,68.1783,68.2865,21400.0
2014-06-02 13:10:00,88.33,88.4,88.33,88.34,44300.0,68.2865,68.3406,68.2865,68.2942,44300.0
2014-06-02 13:20:00,88.36,88.42,88.27,88.4,63300.0,68.3097,68.3561,68.2401,68.3406,63300.0
2014-06-02 13:30:00,88.4,88.4,88.33,88.34,39800.0,68.3406,68.3406,68.2865,68.2942,39800.0
2014-06-02 13:40:00,88.34,88.4,88.31,88.32,25800.0,68.2942,68.3406,68.2711,68.2788,25800.0
2014-06-02 13:50:00,88.33,88.37,88.29,88.37,19700.0,68.2865,68.3174,68.2556,68.3174,19700.0
2014-06-02 14:00:00,88.38,88.44,88.37,88.4,25100.0,68.3252,68.3716,68.3174,68.3406,25100.0
2014-06-02 14:10:00,88.41,88.47,88.38,88.39,28800.0,68.3484,68.3947,68.3252,68.3329,28800.0
2014-06-02 14:20:00,88.38,88.52,88.36,88.49,30300.0,68.3252,68.4334,68.3097,68.4102,30300.0
2014-06-02 14:30:00,88.47,88.52,88.37,88.38,36800.0,68.3947,68.4334,68.3174,68.3252,36800.0
2014-06-02 14:40:00,88.38,88.38,88.17,88.19,55200.0,68.3252,68.3252,68.1628,68.1783,55200.0
2014-06-02 14:50:00,88.19,88.33,88.18,88.25,21500.0,68.1783,68.2865,68.1706,68.2247,21500.0
2014-06-02 15:00:00,88.26,88.34,88.23,88.32,37400.0,68.2324,68.2942,68.2092,68.2788,37400.0
2014-06-02 15:10:00,88.31,88.4,88.29,88.37,47000.0,68.2711,68.3406,68.2556,68.3174,47000.0
2014-06-02 15:20:00,88.38,88.41,88.34,88.4,102100.0,68.3252,68.3484,68.2942,68.3406,102100.0
2014-06-02 15:30:00,88.4,88.45,88.38,88.45,76700.0,68.3406,68.3793,68.3252,68.3793,76700.0
2014-06-02 15:40:00,88.45,88.5,88.38,88.48,67000.0,68.3793,68.4179,68.3252,68.4025,67000.0
2014-06-02 15:50:00,88.48,88.48,88.33,88.39,145800.0,68.4025,68.4025,68.2865,68.3329,145800.0
2014-06-03 09:30:00,88.39,88.64,88.39,88.47,65500.0,68.3329,68.5262,68.3329,68.3947,65500.0
2014-06-03 09:40:00,88.45,88.7,88.4,88.54,42400.0,68.3793,68.5726,68.3406,68.4489,42400.0
2014-06-03 09:50:00,88.58,88.74,88.51,88.68,41500.0,68.4798,68.6035,68.4257,68.5571,41500.0
2014-06-03 10:00:00,88.68,88.71,88.49,88.56,37000.0,68.5571,68.5803,68.4102,68.4643,37000.0
2014-06-03 10:10:00,88.57,88.66,88.53,88.59,57200.0,68.4721,68.5416,68.4411,68.4875,57200.0
2014-06-03 10:20:00,88.59,88.62,88.56,88.6,21000.0,68.4875,68.5107,68.4643,68.4952,21000.0
2014-06-03 10:30:00,88.6,88.67,88.57,88.65,27800.0,68.4952,68.5494,68.4721,68.5339,27800.0
2014-06-03 10:40:00,88.66,88.69,88.55,88.56,38500.0,68.5416,68.5648,68.4566,68.4643,38500.0
2014-06-03 10:50:00,88.57,88.66,88.57,88.66,14600.0,68.4721,68.5416,68.4721,68.5416,14600.0
2014-06-03 11:00:00,88.67,88.83,88.63,88.83,16500.0,68.5494,68.6731,68.5184,68.6731,16500.0
2014-06-03 11:10:00,88.85,88.86,88.69,88.76,43300.0,68.6885,68.6962,68.5648,68.6189,43300.0
2014-06-03 11:20:00,88.76,88.77,88.69,88.73,32000.0,68.6189,68.6267,68.5648,68.5957,32000.0
2014-06-03 11:30:00,88.75,88.78,88.71,88.74,35500.0,68.6112,68.6344,68.5803,68.6035,35500.0
2014-06-03 11:40:00,88.73,88.73,88.62,88.64,24100.0,68.5957,68.5957,68.5107,68.5262,24100.0
2014-06-03 11:50:00,88.66,88.8,88.66,88.8,17900.0,68.5416,68.6499,68.5416,68.6499,17900.0
2014-06-03 12:00:00,88.8,88.89,88.74,88.88,45000.0,68.6499,68.7194,68.6035,68.7117,45000.0
2014-06-03 12:10:00,88.89,88.89,88.85,88.87,25700.0,68.7194,68.7194,68.6885,68.704,25700.0
2014-06-03 12:20:00,88.88,88.88,88.77,88.83,25200.0,68.7117,68.7117,68.6267,68.6731,25200.0
2014-06-03 12:30:00,88.83,88.83,88.77,88.82,12600.0,68.6731,68.6731,68.6267,68.6653,12600.0
2014-06-03 12:40:00,88.81,88.83,88.78,88.8,15900.0,68.6576,68.6731,68.6344,68.6499,15900.0
2014-06-03 12:50:00,88.79,88.79,88.68,88.76,13500.0,68.6421,68.6421,68.5571,68.6189,13500.0
2014-06-03 13:00:00,88.77,88.77,88.74,88.74,19600.0,68.6267,68.6267,68.6035,68.6035,19600.0
2014-06-03 13:10:00,88.73,88.78,88.71,88.74,14600.0,68.5957,68.6344,68.5803,68.6035,14600.0
2014-06-03 13:20:00,88.75,88.77,88.71,88.73,11200.0,68.6112,68.6267,68.5803,68.5957,11200.0
2014-06-03 13:30:00,88.72,88.77,88.72,88.77,9100.0,68.588,68.6267,68.588,68.6267,9100.0
2014-06-03 13:40:00,88.77,88.78,88.7,88.74,10700.0,68.6267,68.6344,68.5726,68.6035,10700.0
2014-06-03 13:50:00,88.73,88.79,88.73,88.79,11600.0,68.5957,68.6421,68.5957,68.6421,11600.0
2014-06-03 14:00:00,88.78,88.82,88.75,88.75,18500.0,68.6344,68.6653,68.6112,68.6112,18500.0
2014-06-03 14:10:00,88.74,88.74,88.64,88.67,11700.0,68.6035,68.6035,68.5262,68.5494,11700.0
2014-06-03 14:20:00,88.68,88.69,88.55,88.56,19600.0,68.5571,68.5648,68.4566,68.4643,19600.0
2014-06-03 14:30:00,88.56,88.68,88.52,88.67,19600.0,68.4643,68.5571,68.4334,68.5494,19600.0
2014-06-03 14:40:00,88.68,88.76,88.67,88.71,14600.0,68.5571,68.6189,68.5494,68.5803,14600.0
2014-06-03 14:50:00,88.71,88.76,88.7,88.74,11200.0,68.5803,68.6189,68.5726,68.6035,11200.0
2014-06-03 15:00:00,88.74,88.74,88.59,88.59,14900.0,68.6035,68.6035,68.4875,68.4875,14900.0
2014-06-03 15:10:00,88.59,88.61,88.59,88.61,19400.0,68.4875,68.503,68.4875,68.503,19400.0
2014-06-03 15:20:00,88.61,88.62,88.58,88.59,23000.0,68.503,68.5107,68.4798,68.4875,23000.0
2014-06-03 15:30:00,88.59,88.67,88.59,88.67,37800.0,68.4875,68.5494,68.4875,68.5494,37800.0
2014-06-03 15:40:00,88.67,88.7,88.59,88.68,52900.0,68.5494,68.5726,68.4875,68.5571,52900.0
2014-06-03 15:50:00,88.68,88.72,88.66,88.71,61300.0,68.5571,68.588,68.5416,68.5803,61300.0
2014-06-04 09:30:00,88.72,89.09,88.36,88.6,131500.0,68.588,68.8741,68.3097,68.4952,131500.0
2014-06-04 09:40:00,88.55,88.63,88.45,88.53,21300.0,68.4566,68.5184,68.3793,68.4411,21300.0
2014-06-04 09:50:00,88.58,88.59,88.42,88.45,58900.0,68.4798,68.4875,68.3561,68.3793,58900.0
2014-06-04 10:00:00,88.46,88.52,88.38,88.39,51200.0,68.387,68.4334,68.3252,68.3329,51200.0
2014-06-04 10:10:00,88.4,88.5,88.39,88.45,20300.0,68.3406,68.4179,68.3329,68.3793,20300.0
2014-06-04 10:20:00,88.44,88.47,88.41,88.42,10600.0,68.3716,68.3947,68.3484,68.3561,10600.0
2014-06-04 10:30:00,88.42,88.47,88.38,88.46,23000.0,68.3561,68.3947,68.3252,68.387,23000.0
2014-06-04 10:40:00,88.46,88.48,88.36,88.48,24500.0,68.387,68.4025,68.3097,68.4025,24500.0
2014-06-04 10:50:00,88.48,88.48,88.4,88.46,38100.0,68.4025,68.4025,68.3406,68.387,38100.0
2014-06-04 11:00:00,88.46,88.52,88.43,88.44,17300.0,68.387,68.4334,68.3638,68.3716,17300.0
2014-06-04 11:10:00,88.45,88.48,88.41,88.42,18500.0,68.3793,68.4025,68.3484,68.3561,18500.0
2014-06-04 11:20:00,88.42,88.46,88.41,88.46,14200.0,68.3561,68.387,68.3484,68.387,14200.0
2014-06-04 11:30:00,88.46,88.46,88.36,88.36,12000.0,68.387,68.387,68.3097,68.3097,12000.0
2014-06-04 11:40:00,88.36,88.38,88.33,88.34,11900.0,68.3097,68.3252,68.2865,68.2942,11900.0
2014-06-04 11:50:00,88.34,88.35,88.31,88.31,20100.0,68.2942,68.302,68.2711,68.2711,20100.0
2014-06-04 12:00:00,88.31,88.43,88.31,88.42,14100.0,68.2711,68.3638,68.2711,68.3561,14100.0
2014-06-04 12:10:00,88.4,88.4,88.33,88.34,10500.0,68.3406,68.3406,68.2865,68.2942,10500.0
2014-06-04 12:20:00,88.33,88.39,88.3,88.39,12800.0,68.2865,68.3329,68.2633,68.3329,12800.0
2014-06-04 12:30:00,88.37,88.41,88.37,88.39,11800.0,68.3174,68.3484,68.3174,68.3329,11800.0
2014-06-04 12:40:00,88.38,88.44,88.38,88.39,13800.0,68.3252,68.3716,68.3252,68.3329,13800.0
2014-06-04 12:50:00,88.39,88.45,88.35,88.44,45500.0,68.3329,68.3793,68.302,68.3716,45500.0
2014-06-04 13:00:00,88.44,88.59,88.44,88.55,60300.0,68.3716,68.4875,68.3716,68.4566,60300.0
2014-06-04 13:10:00,88.55,88.74,88.52,88.7,25500.0,68.4566,68.6035,68.4334,68.5726,25500.0
2014-06-04 13:20:00,88.68,88.77,88.66,88.69,24500.0,68.5571,68.6267,68.5416,68.5648,24500.0
2014-06-04 13:30:00,88.7,88.71,88.66,88.69,24700.0,68.5726,68.5803,68.5416,68.5648,24700.0
2014-06-04 13:40:00,88.69,88.81,88.67,88.81,22900.0,68.5648,68.6576,68.5494,68.6576,22900.0
2014-06-04 13:50:00,88.81,88.85,88.78,88.81,16100.0,68.6576,68.6885,68.6344,68.6576,16100.0
2014-06-04 14:00:00,88.83,88.83,88.77,88.8,18500.0,68.6731,68.6731,68.6267,68.6499,18500.0
2014-06-04 14:10:00,88.81,88.87,88.8,88.86,26100.0,68.6576,68.704,68.6499,68.6962,26100.0
2014-06-04 14:20:00,88.85,88.9,88.84,88.9,38300.0,68.6885,68.7272,68.6808,68.7272,38300.0
2014-06-04 14:30:00,88.88,88.9,88.87,88.87,43700.0,68.7117,68.7272,68.704,68.704,43700.0
2014-06-04 14:40:00,88.87,88.89,88.86,88.88,19100.0,68.704,68.7194,68.6962,68.7117,19100.0
2014-06-04 14:50:00,88.88,88.97,88.87,88.97,40300.0,68.7117,68.7813,68.704,68.7813,40300.0
2014-06-04 15:00:00,88.96,88.98,88.92,88.97,13300.0,68.7736,68.789,68.7426,68.7813,13300.0
2014-06-04 15:10:00,88.98,88.99,88.91,88.92,56700.0,68.789,68.7967,68.7349,68.7426,56700.0
2014-06-04 15:20:00,88.92,88.98,88.9,88.95,46900.0,68.7426,68.789,68.7272,68.7658,46900.0
2014-06-04 15:30:00,88.95,89.0,88.95,89.0,27000.0,68.7658,68.8045,68.7658,68.8045,27000.0
2014-06-04 15:40:00,89.0,89.04,88.94,89.01,92800.0,68.8045,68.8354,68.7581,68.8122,92800.0
2014-06-04 15:50:00,89.01,89.12,88.97,89.01,251100.0,68.8122,68.8973,68.7813,68.8122,251100.0
2014-06-05 09:30:00,89.12,89.47,89.03,89.28,85900.0,68.8973,69.1678,68.8277,69.0209,85900.0
2014-06-05 09:40:00,89.22,89.35,89.13,89.14,37900.0,68.9746,69.0751,68.905,68.9127,37900.0
2014-06-05 09:50:00,89.13,89.13,88.94,88.97,23200.0,68.905,68.905,68.7581,68.7813,23200.0
2014-06-05 10:00:00,88.96,89.01,88.78,88.79,19700.0,68.7736,68.8122,68.6344,68.6421,19700.0
2014-06-05 10:10:00,88.8,88.88,88.76,88.77,59600.0,68.6499,68.7117,68.6189,68.6267,59600.0
2014-06-05 10:20:00,88.78,88.84,88.78,88.81,24200.0,68.6344,68.6808,68.6344,68.6576,24200.0
2014-06-05 10:30:00,88.81,88.9,88.79,88.9,15900.0,68.6576,68.7272,68.6421,68.7272,15900.0
2014-06-05 10:40:00,88.9,88.97,88.85,88.92,25700.0,68.7272,68.7813,68.6885,68.7426,25700.0
2014-06-05 10:50:00,88.94,88.98,88.91,88.97,39200.0,68.7581,68.789,68.7349,68.7813,39200.0
2014-06-05 11:00:00,88.96,89.01,88.92,89.0,48500.0,68.7736,68.8122,68.7426,68.8045,48500.0
2014-06-05 11:10:00,89.01,89.11,89.01,89.05,29100.0,68.8122,68.8895,68.8122,68.8431,29100.0
2014-06-05 11:20:00,89.05,89.08,89.01,89.05,61600.0,68.8431,68.8663,68.8122,68.8431,61600.0
2014-06-05 11:30:00,89.05,89.26,89.04,89.2,38900.0,68.8431,69.0055,68.8354,68.9591,38900.0
2014-06-05 11:40:00,89.2,89.37,89.17,89.31,14800.0,68.9591,69.0905,68.9359,69.0441,14800.0
2014-06-05 11:50:00,89.32,89.39,89.28,89.39,15700.0,69.0519,69.106,69.0209,69.106,15700.0
2014-06-05 12:00:00,89.4,89.46,89.39,89.44,36400.0,69.1137,69.1601,69.106,69.1446,36400.0
2014-06-05 12:10:00,89.45,89.51,89.42,89.45,18500.0,69.1524,69.1988,69.1292,69.1524,18500.0
2014-06-05 12:20:00,89.46,89.57,89.46,89.57,10100.0,69.1601,69.2451,69.1601,69.2451,10100.0
2014-06-05 12:30:00,89.57,89.57,89.5,89.55,15200.0,69.2451,69.2451,69.191,69.2297,15200.0
2014-06-05 12:40:00,89.54,89.56,89.37,89.44,26000.0,69.2219,69.2374,69.0905,69.1446,26000.0
2014-06-05 12:50:00,89.45,89.51,89.41,89.46,11900.0,69.1524,69.1988,69.1214,69.1601,11900.0
2014-06-05 13:00:00,89.45,89.51,89.43,89.51,18800.0,69.1524,69.1988,69.1369,69.1988,18800.0
2014-06-05 13:10:00,89.51,89.53,89.47,89.48,14400.0,69.1988,69.2142,69.1678,69.1756,14400.0
2014-06-05 13:20:00,89.49,89.5,89.4,89.46,20900.0,69.1833,69.191,69.1137,69.1601,20900.0
2014-06-05 13:30:00,89.46,89.5,89.46,89.5,15600.0,69.1601,69.191,69.1601,69.191,15600.0
2014-06-05 13:40:00,89.5,89.58,89.48,89.5,20100.0,69.191,69.2529,69.1756,69.191,20100.0
2014-06-05 13:50:00,89.49,89.56,89.47,89.56,22500.0,69.1833,69.2374,69.1678,69.2374,22500.0
2014-06-05 14:00:00,89.59,89.61,89.52,89.56,20200.0,69.2606,69.2761,69.2065,69.2374,20200.0
2014-06-05 14:10:00,89.56,89.58,89.46,89.58,19900.0,69.2374,69.2529,69.1601,69.2529,19900.0
2014-06-05 14:20:00,89.57,89.65,89.57,89.62,28400.0,69.2451,69.307,69.2451,69.2838,28400.0
2014-06-05 14:30:00,89.62,89.62,89.45,89.52,33000.0,69.2838,69.2838,69.1524,69.2065,33000.0
2014-06-05 14:40:00,89.49,89.57,89.49,89.51,20800.0,69.1833,69.2451,69.1833,69.1988,20800.0
2014-06-05 14:50:00,89.51,89.56,89.46,89.49,26300.0,69.1988,69.2374,69.1601,69.1833,26300.0
2014-06-05 15:00:00,89.49,89.53,89.45,89.5,22600.0,69.1833,69.2142,69.1524,69.191,22600.0
2014-06-05 15:10:00,89.51,89.51,89.46,89.47,29400.0,69.1988,69.1988,69.1601,69.1678,29400.0
2014-06-05 15:20:00,89.48,89.5,89.44,89.44,47600.0,69.1756,69.191,69.1446,69.1446,47600.0
2014-06-05 15:30:00,89.44,89.56,89.42,89.56,33200.0,69.1446,69.2374,69.1292,69.2374,33200.0
2014-06-05 15:40:00,89.55,89.68,89.55,89.62,58100.0,69.2297,69.3302,69.2297,69.2838,58100.0
2014-06-05 15:50:00,89.63,89.83,89.62,89.73,197700.0,69.2915,69.4461,69.2838,69.3688,197700.0
2014-06-06 09:30:00,89.82,90.0,89.65,89.84,93000.0,69.4384,69.5776,69.307,69.4539,93000.0
2014-06-06 09:40:00,89.82,89.95,89.71,89.87,43900.0,69.4384,69.5389,69.3534,69.4771,43900.0
2014-06-06 09:50:00,89.91,89.91,89.75,89.89,25200.0,69.508,69.508,69.3843,69.4925,25200.0
2014-06-06 10:00:00,89.9,90.09,89.9,90.02,80800.0,69.5003,69.6471,69.5003,69.593,80800.0
2014-06-06 10:10:00,90.01,90.18,89.92,90.1,42900.0,69.5853,69.7167,69.5157,69.6549,42900.0
2014-06-06 10:20:00,90.1,90.11,90.0,90.1,47000.0,69.6549,69.6626,69.5776,69.6549,47000.0
2014-06-06 10:30:00,90.09,90.25,90.07,90.15,20400.0,69.6471,69.7708,69.6317,69.6935,20400.0
2014-06-06 10:40:00,90.15,90.22,90.09,90.22,11700.0,69.6935,69.7476,69.6471,69.7476,11700.0
2014-06-06 10:50:00,90.23,90.31,90.22,90.29,15300.0,69.7554,69.8172,69.7476,69.8018,15300.0
2014-06-06 11:00:00,90.3,90.45,90.29,90.34,19100.0,69.8095,69.9255,69.8018,69.8404,19100.0
2014-06-06 11:10:00,90.35,90.38,90.3,90.34,8800.0,69.8481,69.8713,69.8095,69.8404,8800.0
2014-06-06 11:20:00,90.34,90.34,90.24,90.25,7800.0,69.8404,69.8404,69.7631,69.7708,7800.0
2014-06-06 11:30:00,90.27,90.3,90.25,90.28,11700.0,69.7863,69.8095,69.7708,69.794,11700.0
2014-06-06 11:40:00,90.29,90.44,90.28,90.35,23600.0,69.8018,69.9177,69.794,69.8481,23600.0
2014-06-06 11:50:00,90.36,90.36,90.26,90.32,17700.0,69.8559,69.8559,69.7786,69.825,17700.0
2014-06-06 12:00:00,90.31,90.42,90.26,90.41,20000.0,69.8172,69.9023,69.7786,69.8945,20000.0
2014-06-06 12:10:00,90.41,90.42,90.25,90.3,10100.0,69.8945,69.9023,69.7708,69.8095,10100.0
2014-06-06 12:20:00,90.3,90.3,90.25,90.29,5300.0,69.8095,69.8095,69.7708,69.8018,5300.0
2014-06-06 12:30:00,90.31,90.31,90.26,90.29,8100.0,69.8172,69.8172,69.7786,69.8018,8100.0
2014-06-06 12:40:00,90.28,90.37,90.23,90.36,20600.0,69.794,69.8636,69.7554,69.8559,20600.0
2014-06-06 12:50:00,90.37,90.38,90.34,90.37,10500.0,69.8636,69.8713,69.8404,69.8636,10500.0
2014-06-06 13:00:00,90.34,90.39,90.33,90.38,21300.0,69.8404,69.8791,69.8327,69.8713,21300.0
2014-06-06 13:10:00,90.38,90.5,90.37,90.5,24900.0,69.8713,69.9641,69.8636,69.9641,24900.0
2014-06-06 13:20:00,90.48,90.5,90.46,90.49,9600.0,69.9486,69.9641,69.9332,69.9564,9600.0
2014-06-06 13:30:00,90.49,90.5,90.44,90.49,20300.0,69.9564,69.9641,69.9177,69.9564,20300.0
2014-06-06 13:40:00,90.5,90.52,90.46,90.52,18200.0,69.9641,69.9796,69.9332,69.9796,18200.0
2014-06-06 13:50:00,90.52,90.55,90.43,90.52,26800.0,69.9796,70.0028,69.91,69.9796,26800.0
2014-06-06 14:00:00,90.53,90.55,90.4,90.55,67100.0,69.9873,70.0028,69.8868,70.0028,67100.0
2014-06-06 14:10:00,90.55,90.64,90.45,90.48,30300.0,70.0028,70.0723,69.9255,69.9486,30300.0
2014-06-06 14:20:00,90.47,90.49,90.35,90.45,55900.0,69.9409,69.9564,69.8481,69.9255,55900.0
2014-06-06 14:30:00,90.45,90.51,90.31,90.33,34900.0,69.9255,69.9718,69.8172,69.8327,34900.0
2014-06-06 14:40:00,90.33,90.35,90.26,90.26,7100.0,69.8327,69.8481,69.7786,69.7786,7100.0
2014-06-06 14:50:00,90.27,90.38,90.27,90.38,15200.0,69.7863,69.8713,69.7863,69.8713,15200.0
2014-06-06 15:00:00,90.38,90.41,90.3,90.32,23400.0,69.8713,69.8945,69.8095,69.825,23400.0
2014-06-06 15:10:00,90.32,90.32,90.27,90.29,14000.0,69.825,69.825,69.7863,69.8018,14000.0
2014-06-06 15:20:00,90.29,90.39,90.28,90.36,27300.0,69.8018,69.8791,69.794,69.8559,27300.0
2014-06-06 15:30:00,90.38,90.42,90.26,90.26,37400.0,69.8713,69.9023,69.7786,69.7786,37400.0
2014-06-06 15:40:00,90.26,90.28,90.22,90.25,53600.0,69.7786,69.794,69.7476,69.7708,53600.0
2014-06-06 15:50:00,90.27,90.45,90.25,90.42,123000.0,69.7863,69.9255,69.7708,69.9023,123000.0
2014-06-09 09:30:00,90.53,90.73,90.35,90.46,95400.0,69.9873,70.1419,69.8481,69.9332,95400.0
2014-06-09 09:40:00,90.4,90.43,89.86,90.01,68700.0,69.8868,69.91,69.4693,69.5853,68700.0
2014-06-09 09:50:00,90.01,90.01,89.79,89.84,18200.0,69.5853,69.5853,69.4152,69.4539,18200.0
2014-06-09 10:00:00,89.85,89.86,89.63,89.63,23600.0,69.4616,69.4693,69.2915,69.2915,23600.0
2014-06-09 10:10:00,89.64,89.67,89.53,89.56,33100.0,69.2993,69.3224,69.2142,69.2374,33100.0
2014-06-09 10:20:00,89.56,89.58,89.45,89.52,36900.0,69.2374,69.2529,69.1524,69.2065,36900.0
2014-06-09 10:30:00,89.51,89.58,89.47,89.55,18800.0,69.1988,69.2529,69.1678,69.2297,18800.0
2014-06-09 10:40:00,89.55,89.58,89.49,89.56,12900.0,69.2297,69.2529,69.1833,69.2374,12900.0
2014-06-09 10:50:00,89.56,89.72,89.52,89.63,21800.0,69.2374,69.3611,69.2065,69.2915,21800.0
2014-06-09 11:00:00,89.63,89.63,89.48,89.53,26600.0,69.2915,69.2915,69.1756,69.2142,26600.0
2014-06-09 11:10:00,89.53,89.63,89.52,89.61,30800.0,69.2142,69.2915,69.2065,69.2761,30800.0
2014-06-09 11:20:00,89.63,89.77,89.63,89.77,56900.0,69.2915,69.3998,69.2915,69.3998,56900.0
2014-06-09 11:30:00,89.78,89.86,89.77,89.81,40100.0,69.4075,69.4693,69.3998,69.4307,40100.0
2014-06-09 11:40:00,89.82,89.86,89.78,89.79,16200.0,69.4384,69.4693,69.4075,69.4152,16200.0
2014-06-09 11:50:00,89.78,89.79,89.67,89.7,19500.0,69.4075,69.4152,69.3224,69.3456,19500.0
2014-06-09 12:00:00,89.69,89.76,89.67,89.75,35300.0,69.3379,69.392,69.3224,69.3843,35300.0
2014-06-09 12:10:00,89.75,89.82,89.73,89.75,22000.0,69.3843,69.4384,69.3688,69.3843,22000.0
2014-06-09 12:20:00,89.75,89.79,89.72,89.77,19900.0,69.3843,69.4152,69.3611,69.3998,19900.0
2014-06-09 12:30:00,89.78,89.8,89.74,89.77,15800.0,69.4075,69.4229,69.3766,69.3998,15800.0
2014-06-09 12:40:00,89.77,89.78,89.68,89.71,13600.0,69.3998,69.4075,69.3302,69.3534,13600.0
2014-06-09 12:50:00,89.71,89.71,89.61,89.66,17900.0,69.3534,69.3534,69.2761,69.3147,17900.0
2014-06-09 13:00:00,89.65,89.72,89.6,89.71,25500.0,69.307,69.3611,69.2683,69.3534,25500.0
2014-06-09 13:10:00,89.72,89.73,89.63,89.64,35900.0,69.3611,69.3688,69.2915,69.2993,35900.0
2014-06-09 13:20:00,89.64,89.64,89.61,89.64,11500.0,69.2993,69.2993,69.2761,69.2993,11500.0
2014-06-09 13:30:00,89.64,89.73,89.63,89.71,11000.0,69.2993,69.3688,69.2915,69.3534,11000.0
2014-06-09 13:40:00,89.71,89.71,89.6,89.65,20100.0,69.3534,69.3534,69.2683,69.307,20100.0
2014-06-09 13:50:00,89.65,89.69,89.64,89.67,23900.0,69.307,69.3379,69.2993,69.3224,23900.0
2014-06-09 14:00:00,89.67,89.71,89.65,89.71,22600.0,69.3224,69.3534,69.307,69.3534,22600.0
2014-06-09 14:10:00,89.7,89.71,89.54,89.56,36700.0,69.3456,69.3534,69.2219,69.2374,36700.0
2014-06-09 14:20:00,89.55,89.61,89.52,89.52,37600.0,69.2297,69.2761,69.2065,69.2065,37600.0
2014-06-09 14:30:00,89.52,89.52,89.46,89.47,27500.0,69.2065,69.2065,69.1601,69.1678,27500.0
2014-06-09 14:40:00,89.47,89.55,89.42,89.49,37200.0,69.1678,69.2297,69.1292,69.1833,37200.0
2014-06-09 14:50:00,89.47,89.55,89.47,89.51,26900.0,69.1678,69.2297,69.1678,69.1988,26900.0
2014-06-09 15:00:00,89.51,89.53,89.41,89.44,28100.0,69.1988,69.2142,69.1214,69.1446,28100.0
2014-06-09 15:10:00,89.44,89.53,89.42,89.5,36400.0,69.1446,69.2142,69.1292,69.191,36400.0
2014-06-09 15:20:00,89.5,89.62,89.5,89.62,51200.0,69.191,69.2838,69.191,69.2838,51200.0
2014-06-09 15:30:00,89.63,89.71,89.56,89.61,48200.0,69.2915,69.3534,69.2374,69.2761,48200.0
2014-06-09 15:40:00,89.61,89.67,89.6,89.66,77500.0,69.2761,69.3224,69.2683,69.3147,77500.0
2014-06-09 15:50:00,89.66,89.7,89.57,89.67,144100.0,69.3147,69.3456,69.2451,69.3224,144100.0
2014-06-10 09:30:00,89.38,90.27,89.24,90.21,56700.0,69.0983,69.7863,68.99,69.7399,56700.0
2014-06-10 09:40:00,90.21,90.21,89.72,89.83,42800.0,69.7399,69.7399,69.3611,69.4461,42800.0
2014-06-10 09:50:00,89.84,89.89,89.61,89.64,25200.0,69.4539,69.4925,69.2761,69.2993,25200.0
2014-06-10 10:00:00,89.65,89.65,89.34,89.46,21100.0,69.307,69.307,69.0673,69.1601,21100.0
2014-06-10 10:10:00,89.48,89.65,89.42,89.45,17800.0,69.1756,69.307,69.1292,69.1524,17800.0
2014-06-10 10:20:00,89.43,89.5,89.38,89.46,9300.0,69.1369,69.191,69.0983,69.1601,9300.0
2014-06-10 10:30:00,89.41,89.53,89.41,89.46,8400.0,69.1214,69.2142,69.1214,69.1601,8400.0
2014-06-10 10:40:00,89.44,89.48,89.4,89.4,11100.0,69.1446,69.1756,69.1137,69.1137,11100.0
2014-06-10 10:50:00,89.43,89.44,89.41,89.42,8300.0,69.1369,69.1446,69.1214,69.1292,8300.0
2014-06-10 11:00:00,89.42,89.42,89.37,89.42,15900.0,69.1292,69.1292,69.0905,69.1292,15900.0
2014-06-10 11:10:00,89.42,89.42,89.19,89.2,26500.0,69.1292,69.1292,68.9514,68.9591,26500.0
2014-06-10 11:20:00,89.2,89.39,89.15,89.39,10800.0,68.9591,69.106,68.9204,69.106,10800.0
2014-06-10 11:30:00,89.39,89.39,89.2,89.23,16000.0,69.106,69.106,68.9591,68.9823,16000.0
2014-06-10 11:40:00,89.23,89.23,89.1,89.13,14200.0,68.9823,68.9823,68.8818,68.905,14200.0
2014-06-10 11:50:00,89.15,89.15,88.89,88.94,94800.0,68.9204,68.9204,68.7194,68.7581,94800.0
2014-06-10 12:00:00,88.96,88.98,88.79,88.82,116800.0,68.7736,68.789,68.6421,68.6653,116800.0
2014-06-10 12:10:00,88.85,89.01,88.82,88.95,16300.0,68.6885,68.8122,68.6653,68.7658,16300.0
2014-06-10 12:20:00,88.98,89.23,88.94,89.23,10800.0,68.789,68.9823,68.7581,68.9823,10800.0
2014-06-10 12:30:00,89.23,89.23,89.07,89.1,16500.0,68.9823,68.9823,68.8586,68.8818,16500.0
2014-06-10 12:40:00,89.12,89.18,89.08,89.14,10900.0,68.8973,68.9436,68.8663,68.9127,10900.0
2014-06-10 12:50:00,89.14,89.21,89.14,89.18,7400.0,68.9127,68.9668,68.9127,68.9436,7400.0
2014-06-10 13:00:00,89.16,89.29,89.14,89.29,7600.0,68.9282,69.0287,68.9127,69.0287,7600.0
2014-06-10 13:10:00,89.29,89.29,89.04,89.08,10300.0,69.0287,69.0287,68.8354,68.8663,10300.0
2014-06-10 13:20:00,89.07,89.09,88.99,89.09,8000.0,68.8586,68.8741,68.7967,68.8741,8000.0
2014-06-10 13:30:00,89.11,89.13,89.1,89.12,8200.0,68.8895,68.905,68.8818,68.8973,8200.0
2014-06-10 13:40:00,89.13,89.16,89.04,89.15,11200.0,68.905,68.9282,68.8354,68.9204,11200.0
2014-06-10 13:50:00,89.14,89.2,89.11,89.19,8600.0,68.9127,68.9591,68.8895,68.9514,8600.0
2014-06-10 14:00:00,89.19,89.3,89.18,89.29,12900.0,68.9514,69.0364,68.9436,69.0287,12900.0
2014-06-10 14:10:00,89.23,89.4,89.23,89.38,19900.0,68.9823,69.1137,68.9823,69.0983,19900.0
2014-06-10 14:20:00,89.37,89.39,89.31,89.34,9900.0,69.0905,69.106,69.0441,69.0673,9900.0
2014-06-10 14:30:00,89.33,89.33,89.22,89.24,10800.0,69.0596,69.0596,68.9746,68.99,10800.0
2014-06-10 14:40:00,89.24,89.25,89.17,89.17,11100.0,68.99,68.9978,68.9359,68.9359,11100.0
2014-06-10 14:50:00,89.17,89.21,89.17,89.2,8300.0,68.9359,68.9668,68.9359,68.9591,8300.0
2014-06-10 15:00:00,89.2,89.3,89.19,89.3,13900.0,68.9591,69.0364,68.9514,69.0364,13900.0
2014-06-10 15:10:00,89.29,89.3,89.2,89.25,19400.0,69.0287,69.0364,68.9591,68.9978,19400.0
2014-06-10 15:20:00,89.24,89.35,89.23,89.34,14700.0,68.99,69.0751,68.9823,69.0673,14700.0
2014-06-10 15:30:00,89.33,89.33,89.16,89.16,26900.0,69.0596,69.0596,68.9282,68.9282,26900.0
2014-06-10 15:40:00,89.18,89.22,89.07,89.09,41800.0,68.9436,68.9746,68.8586,68.8741,41800.0
2014-06-10 15:50:00,89.1,89.35,89.1,89.33,111700.0,68.8818,69.0751,68.8818,69.0596,111700.0
2014-06-11 09:30:00,89.05,89.05,88.65,88.89,62000.0,68.8431,68.8431,68.5339,68.7194,62000.0
2014-06-11 09:40:00,88.88,88.88,88.62,88.77,16200.0,68.7117,68.7117,68.5107,68.6267,16200.0
2014-06-11 09:50:00,88.78,89.03,88.73,89.03,16700.0,68.6344,68.8277,68.5957,68.8277,16700.0
2014-06-11 10:00:00,89.03,89.05,88.84,88.84,14700.0,68.8277,68.8431,68.6808,68.6808,14700.0
2014-06-11 10:10:00,88.84,88.84,88.75,88.83,17400.0,68.6808,68.6808,68.6112,68.6731,17400.0
2014-06-11 10:20:00,88.8,88.82,88.6,88.75,21100.0,68.6499,68.6653,68.4952,68.6112,21100.0
2014-06-11 10:30:00,88.74,88.82,88.63,88.75,15600.0,68.6035,68.6653,68.5184,68.6112,15600.0
2014-06-11 10:40:00,88.75,88.81,88.66,88.72,32200.0,68.6112,68.6576,68.5416,68.588,32200.0
2014-06-11 10:50:00,88.74,88.74,88.58,88.68,24200.0,68.6035,68.6035,68.4798,68.5571,24200.0
2014-06-11 11:00:00,88.68,88.81,88.68,88.79,17300.0,68.5571,68.6576,68.5571,68.6421,17300.0
2014-06-11 11:10:00,88.79,88.81,88.68,88.71,10200.0,68.6421,68.6576,68.5571,68.5803,10200.0
2014-06-11 11:20:00,88.7,88.7,88.64,88.64,10700.0,68.5726,68.5726,68.5262,68.5262,10700.0
2014-06-11 11:30:00,88.63,88.69,88.61,88.69,9000.0,68.5184,68.5648,68.503,68.5648,9000.0
2014-06-11 11:40:00,88.69,88.72,88.68,88.71,17900.0,68.5648,68.588,68.5571,68.5803,17900.0
2014-06-11 11:50:00,88.69,88.86,88.64,88.86,14100.0,68.5648,68.6962,68.5262,68.6962,14100.0
2014-06-11 12:00:00,88.84,88.84,88.72,88.75,21600.0,68.6808,68.6808,68.588,68.6112,21600.0
2014-06-11 12:10:00,88.73,88.77,88.69,88.71,7500.0,68.5957,68.6267,68.5648,68.5803,7500.0
2014-06-11 12:20:00,88.69,88.84,88.69,88.73,8200.0,68.5648,68.6808,68.5648,68.5957,8200.0
2014-06-11 12:30:00,88.73,88.75,88.69,88.7,7500.0,68.5957,68.6112,68.5648,68.5726,7500.0
2014-06-11 12:40:00,88.72,88.75,88.72,88.74,4900.0,68.588,68.6112,68.588,68.6035,4900.0
2014-06-11 12:50:00,88.72,88.73,88.67,88.72,9200.0,68.588,68.5957,68.5494,68.588,9200.0
2014-06-11 13:00:00,88.72,88.75,88.61,88.62,19500.0,68.588,68.6112,68.503,68.5107,19500.0
2014-06-11 13:10:00,88.63,88.64,88.53,88.57,22200.0,68.5184,68.5262,68.4411,68.4721,22200.0
2014-06-11 13:20:00,88.58,88.66,88.58,88.64,24400.0,68.4798,68.5416,68.4798,68.5262,24400.0
2014-06-11 13:30:00,88.64,88.64,88.6,88.63,6300.0,68.5262,68.5262,68.4952,68.5184,6300.0
2014-06-11 13:40:00,88.64,88.69,88.62,88.62,9000.0,68.5262,68.5648,68.5107,68.5107,9000.0
2014-06-11 13:50:00,88.6,88.68,88.56,88.57,13400.0,68.4952,68.5571,68.4643,68.4721,13400.0
2014-06-11 14:00:00,88.56,88.62,88.51,88.51,14600.0,68.4643,68.5107,68.4257,68.4257,14600.0
2014-06-11 14:10:00,88.51,88.52,88.34,88.35,69800.0,68.4257,68.4334,68.2942,68.302,69800.0
2014-06-11 14:20:00,88.36,88.56,88.35,88.56,11600.0,68.3097,68.4643,68.302,68.4643,11600.0
2014-06-11 14:30:00,88.56,88.58,88.44,88.53,19200.0,68.4643,68.4798,68.3716,68.4411,19200.0
2014-06-11 14:40:00,88.53,88.59,88.51,88.55,13100.0,68.4411,68.4875,68.4257,68.4566,13100.0
2014-06-11 14:50:00,88.54,88.58,88.51,88.55,19700.0,68.4489,68.4798,68.4257,68.4566,19700.0
2014-06-11 15:00:00,88.55,88.61,88.48,88.61,18800.0,68.4566,68.503,68.4025,68.503,18800.0
2014-06-11 15:10:00,88.61,88.65,88.5,88.56,24900.0,68.503,68.5339,68.4179,68.4643,24900.0
2014-06-11 15:20:00,88.57,88.66,88.53,88.66,22200.0,68.4721,68.5416,68.4411,68.5416,22200.0
2014-06-11 15:30:00,88.67,88.76,88.66,88.74,34500.0,68.5494,68.6189,68.5416,68.6035,34500.0
2014-06-11 15:40:00,88.75,88.86,88.74,88.82,48500.0,68.6112,68.6962,68.6035,68.6653,48500.0
2014-06-11 15:50:00,88.82,88.83,88.71,88.78,81200.0,68.6653,68.6731,68.5803,68.6344,81200.0
2014-06-12 09:30:00,88.76,88.76,88.3,88.4,38200.0,68.6189,68.6189,68.2633,68.3406,38200.0
2014-06-12 09:40:00,88.37,88.45,88.21,88.36,25100.0,68.3174,68.3793,68.1937,68.3097,25100.0
2014-06-12 09:50:00,88.32,88.42,88.2,88.27,33500.0,68.2788,68.3561,68.186,68.2401,33500.0
2014-06-12 10:00:00,88.36,88.42,88.17,88.2,90000.0,68.3097,68.3561,68.1628,68.186,90000.0
2014-06-12 10:10:00,88.21,88.21,87.95,88.05,53700.0,68.1937,68.1937,67.9927,68.0701,53700.0
2014-06-12 10:20:00,88.06,88.11,87.88,87.94,26400.0,68.0778,68.1164,67.9386,67.985,26400.0
2014-06-12 10:30:00,87.94,88.01,87.8,87.88,42900.0,67.985,68.0391,67.8768,67.9386,42900.0
2014-06-12 10:40:00,87.87,87.93,87.8,87.87,15700.0,67.9309,67.9773,67.8768,67.9309,15700.0
2014-06-12 10:50:00,87.88,87.99,87.81,87.97,28200.0,67.9386,68.0237,67.8845,68.0082,28200.0
2014-06-12 11:00:00,88.0,88.17,88.0,88.17,12200.0,68.0314,68.1628,68.0314,68.1628,12200.0
2014-06-12 11:10:00,88.17,88.39,88.15,88.34,30100.0,68.1628,68.3329,68.1474,68.2942,30100.0
2014-06-12 11:20:00,88.32,88.34,88.24,88.29,39800.0,68.2788,68.2942,68.2169,68.2556,39800.0
2014-06-12 11:30:00,88.31,88.49,88.31,88.47,22100.0,68.2711,68.4102,68.2711,68.3947,22100.0
2014-06-12 11:40:00,88.47,88.5,88.41,88.5,13200.0,68.3947,68.4179,68.3484,68.4179,13200.0
2014-06-12 11:50:00,88.48,88.54,88.44,88.44,13000.0,68.4025,68.4489,68.3716,68.3716,13000.0
2014-06-12 12:00:00,88.44,88.46,88.17,88.31,69300.0,68.3716,68.387,68.1628,68.2711,69300.0
2014-06-12 12:10:00,88.34,88.36,88.28,88.31,12300.0,68.2942,68.3097,68.2479,68.2711,12300.0
2014-06-12 12:20:00,88.3,88.34,88.26,88.34,10600.0,68.2633,68.2942,68.2324,68.2942,10600.0
2014-06-12 12:30:00,88.38,88.4,88.34,88.34,4200.0,68.3252,68.3406,68.2942,68.2942,4200.0
2014-06-12 12:40:00,88.36,88.39,88.33,88.35,8100.0,68.3097,68.3329,68.2865,68.302,8100.0
2014-06-12 12:50:00,88.35,88.36,88.25,88.26,12200.0,68.302,68.3097,68.2247,68.2324,12200.0
2014-06-12 13:00:00,88.29,88.37,88.28,88.37,9900.0,68.2556,68.3174,68.2479,68.3174,9900.0
2014-06-12 13:10:00,88.37,88.43,88.34,88.37,19700.0,68.3174,68.3638,68.2942,68.3174,19700.0
2014-06-12 13:20:00,88.38,88.42,88.26,88.27,19600.0,68.3252,68.3561,68.2324,68.2401,19600.0
2014-06-12 13:30:00,88.3,88.33,88.16,88.2,33500.0,68.2633,68.2865,68.1551,68.186,33500.0
2014-06-12 13:40:00,88.18,88.25,88.1,88.15,35200.0,68.1706,68.2247,68.1087,68.1474,35200.0
2014-06-12 13:50:00,88.13,88.14,87.98,88.07,28900.0,68.1319,68.1396,68.0159,68.0855,28900.0
2014-06-12 14:00:00,88.06,88.09,88.01,88.02,43100.0,68.0778,68.101,68.0391,68.0469,43100.0
2014-06-12 14:10:00,88.02,88.08,88.0,88.06,54800.0,68.0469,68.0932,68.0314,68.0778,54800.0
2014-06-12 14:20:00,88.06,88.08,88.0,88.01,48800.0,68.0778,68.0932,68.0314,68.0391,48800.0
2014-06-12 14:30:00,88.0,88.02,87.93,87.99,49100.0,68.0314,68.0469,67.9773,68.0237,49100.0
2014-06-12 14:40:00,87.99,88.07,87.99,88.05,25300.0,68.0237,68.0855,68.0237,68.0701,25300.0
2014-06-12 14:50:00,88.05,88.08,87.99,88.05,34000.0,68.0701,68.0932,68.0237,68.0701,34000.0
2014-06-12 15:00:00,88.05,88.12,88.03,88.08,29800.0,68.0701,68.1242,68.0546,68.0932,29800.0
2014-06-12 15:10:00,88.07,88.11,87.97,88.06,29200.0,68.0855,68.1164,68.0082,68.0778,29200.0
2014-06-12 15:20:00,88.09,88.23,88.06,88.18,37500.0,68.101,68.2092,68.0778,68.1706,37500.0
2014-06-12 15:30:00,88.19,88.23,88.09,88.11,49000.0,68.1783,68.2092,68.101,68.1164,49000.0
2014-06-12 15:40:00,88.09,88.37,88.09,88.35,87900.0,68.101,68.3174,68.101,68.302,87900.0
2014-06-12 15:50:00,88.34,88.38,88.2,88.22,151000.0,68.2942,68.3252,68.186,68.2015,151000.0
2014-06-13 09:30:00,88.58,88.58,87.61,87.89,48700.0,68.7431,68.7431,67.9903,68.2076,48700.0
2014-06-13 09:40:00,87.93,87.93,87.57,87.59,20800.0,68.2386,68.2386,67.9592,67.9748,20800.0
2014-06-13 09:50:00,87.59,87.85,87.5,87.55,36200.0,67.9748,68.1765,67.9049,67.9437,36200.0
2014-06-13 10:00:00,87.54,87.6,87.42,87.54,18400.0,67.936,67.9825,67.8428,67.936,18400.0
2014-06-13 10:10:00,87.58,87.77,87.53,87.72,14600.0,67.967,68.1144,67.9282,68.0756,14600.0
2014-06-13 10:20:00,87.76,87.88,87.72,87.88,11200.0,68.1067,68.1998,68.0756,68.1998,11200.0
2014-06-13 10:30:00,87.87,87.96,87.82,87.92,24300.0,68.1921,68.2619,68.1532,68.2309,24300.0
2014-06-13 10:40:00,87.94,88.06,87.93,88.01,22700.0,68.2464,68.3395,68.2386,68.3007,22700.0
2014-06-13 10:50:00,88.01,88.12,88.0,88.12,36900.0,68.3007,68.3861,68.2929,68.3861,36900.0
2014-06-13 11:00:00,88.12,88.16,88.12,88.14,26700.0,68.3861,68.4171,68.3861,68.4016,26700.0
2014-06-13 11:10:00,88.15,88.18,88.05,88.09,31000.0,68.4093,68.4326,68.3317,68.3628,31000.0
2014-06-13 11:20:00,88.09,88.13,88.06,88.06,10300.0,68.3628,68.3938,68.3395,68.3395,10300.0
2014-06-13 11:30:00,88.07,88.11,88.06,88.08,11700.0,68.3473,68.3783,68.3395,68.355,11700.0
2014-06-13 11:40:00,88.07,88.14,88.06,88.12,11200.0,68.3473,68.4016,68.3395,68.3861,11200.0
2014-06-13 11:50:00,88.11,88.16,88.11,88.16,14100.0,68.3783,68.4171,68.3783,68.4171,14100.0
2014-06-13 12:00:00,88.17,88.19,88.14,88.15,16500.0,68.4249,68.4404,68.4016,68.4093,16500.0
2014-06-13 12:10:00,88.17,88.21,88.13,88.19,9600.0,68.4249,68.4559,68.3938,68.4404,9600.0
2014-06-13 12:20:00,88.2,88.25,88.19,88.25,17700.0,68.4481,68.487,68.4404,68.487,17700.0
2014-06-13 12:30:00,88.25,88.25,88.12,88.12,14600.0,68.487,68.487,68.3861,68.3861,14600.0
2014-06-13 12:40:00,88.09,88.14,88.05,88.1,11000.0,68.3628,68.4016,68.3317,68.3705,11000.0
2014-06-13 12:50:00,88.09,88.14,88.08,88.12,6300.0,68.3628,68.4016,68.355,68.3861,6300.0
2014-06-13 13:00:00,88.14,88.19,88.1,88.16,12900.0,68.4016,68.4404,68.3705,68.4171,12900.0
2014-06-13 13:10:00,88.14,88.16,88.08,88.08,12000.0,68.4016,68.4171,68.355,68.355,12000.0
2014-06-13 13:20:00,88.1,88.13,88.09,88.11,9500.0,68.3705,68.3938,68.3628,68.3783,9500.0
2014-06-13 13:30:00,88.13,88.29,88.13,88.28,16600.0,68.3938,68.518,68.3938,68.5102,16600.0
2014-06-13 13:40:00,88.28,88.33,88.26,88.28,11000.0,68.5102,68.549,68.4947,68.5102,11000.0
2014-06-13 13:50:00,88.27,88.27,88.19,88.2,13900.0,68.5025,68.5025,68.4404,68.4481,13900.0
2014-06-13 14:00:00,88.2,88.24,88.2,88.24,10100.0,68.4481,68.4792,68.4481,68.4792,10100.0
2014-06-13 14:10:00,88.24,88.31,88.23,88.29,21900.0,68.4792,68.5335,68.4714,68.518,21900.0
2014-06-13 14:20:00,88.29,88.34,88.28,88.31,10400.0,68.518,68.5568,68.5102,68.5335,10400.0
2014-06-13 14:30:00,88.32,88.42,88.31,88.42,18800.0,68.5413,68.6189,68.5335,68.6189,18800.0
2014-06-13 14:40:00,88.42,88.47,88.41,88.42,21700.0,68.6189,68.6577,68.6111,68.6189,21700.0
2014-06-13 14:50:00,88.42,88.49,88.38,88.48,27200.0,68.6189,68.6732,68.5878,68.6654,27200.0
2014-06-13 15:00:00,88.48,88.59,88.47,88.58,36300.0,68.6654,68.7508,68.6577,68.7431,36300.0
2014-06-13 15:10:00,88.57,88.58,88.43,88.45,22900.0,68.7353,68.7431,68.6266,68.6422,22900.0
2014-06-13 15:20:00,88.45,88.45,88.38,88.4,64300.0,68.6422,68.6422,68.5878,68.6034,64300.0
2014-06-13 15:30:00,88.4,88.42,88.36,88.4,99400.0,68.6034,68.6189,68.5723,68.6034,99400.0
2014-06-13 15:40:00,88.39,88.4,88.21,88.27,55500.0,68.5956,68.6034,68.4559,68.5025,55500.0
2014-06-13 15:50:00,88.28,88.45,88.26,88.44,115800.0,68.5102,68.6422,68.4947,68.6344,115800.0
2014-06-16 09:30:00,88.69,88.76,88.0,88.17,46300.0,68.8284,68.8827,68.2929,68.4249,46300.0
2014-06-16 09:40:00,88.11,88.45,88.05,88.22,26900.0,68.3783,68.6422,68.3317,68.4637,26900.0
2014-06-16 09:50:00,88.2,88.3,88.12,88.22,13500.0,68.4481,68.5258,68.3861,68.4637,13500.0
2014-06-16 10:00:00,88.21,88.29,88.19,88.28,17900.0,68.4559,68.518,68.4404,68.5102,17900.0
2014-06-16 10:10:00,88.28,88.33,88.21,88.28,25000.0,68.5102,68.549,68.4559,68.5102,25000.0
2014-06-16 10:20:00,88.28,88.46,88.23,88.28,27500.0,68.5102,68.6499,68.4714,68.5102,27500.0
2014-06-16 10:30:00,88.27,88.27,88.1,88.11,25100.0,68.5025,68.5025,68.3705,68.3783,25100.0
2014-06-16 10:40:00,88.12,88.15,87.94,87.95,26300.0,68.3861,68.4093,68.2464,68.2541,26300.0
2014-06-16 10:50:00,87.94,87.95,87.73,87.75,34600.0,68.2464,68.2541,68.0834,68.0989,34600.0
2014-06-16 11:00:00,87.76,87.89,87.66,87.74,12700.0,68.1067,68.2076,68.0291,68.0912,12700.0
2014-06-16 11:10:00,87.78,87.79,87.63,87.66,11900.0,68.1222,68.13,68.0058,68.0291,11900.0
2014-06-16 11:20:00,87.66,87.76,87.61,87.73,14500.0,68.0291,68.1067,67.9903,68.0834,14500.0
2014-06-16 11:30:00,87.73,87.73,87.57,87.58,13000.0,68.0834,68.0834,67.9592,67.967,13000.0
2014-06-16 11:40:00,87.57,87.65,87.53,87.55,9600.0,67.9592,68.0213,67.9282,67.9437,9600.0
2014-06-16 11:50:00,87.54,87.65,87.51,87.64,9200.0,67.936,68.0213,67.9127,68.0136,9200.0
2014-06-16 12:00:00,87.64,87.64,87.59,87.62,5900.0,68.0136,68.0136,67.9748,67.998,5900.0
2014-06-16 12:10:00,87.63,87.73,87.6,87.6,17600.0,68.0058,68.0834,67.9825,67.9825,17600.0
2014-06-16 12:20:00,87.61,87.72,87.61,87.7,11700.0,67.9903,68.0756,67.9903,68.0601,11700.0
2014-06-16 12:30:00,87.7,87.71,87.68,87.69,8300.0,68.0601,68.0679,68.0446,68.0524,8300.0
2014-06-16 12:40:00,87.7,87.72,87.66,87.68,6200.0,68.0601,68.0756,68.0291,68.0446,6200.0
2014-06-16 12:50:00,87.69,87.81,87.69,87.77,7100.0,68.0524,68.1455,68.0524,68.1144,7100.0
2014-06-16 13:00:00,87.79,87.93,87.74,87.9,10100.0,68.13,68.2386,68.0912,68.2153,10100.0
2014-06-16 13:10:00,87.91,87.91,87.81,87.87,8200.0,68.2231,68.2231,68.1455,68.1921,8200.0
2014-06-16 13:20:00,87.87,87.88,87.76,87.78,7700.0,68.1921,68.1998,68.1067,68.1222,7700.0
2014-06-16 13:30:00,87.77,87.85,87.7,87.7,9500.0,68.1144,68.1765,68.0601,68.0601,9500.0
2014-06-16 13:40:00,87.68,87.7,87.54,87.54,10200.0,68.0446,68.0601,67.936,67.936,10200.0
2014-06-16 13:50:00,87.55,87.64,87.49,87.61,14300.0,67.9437,68.0136,67.8971,67.9903,14300.0
2014-06-16 14:00:00,87.63,87.71,87.62,87.62,11900.0,68.0058,68.0679,67.998,67.998,11900.0
2014-06-16 14:10:00,87.63,87.66,87.6,87.66,12700.0,68.0058,68.0291,67.9825,68.0291,12700.0
2014-06-16 14:20:00,87.66,87.68,87.64,87.68,15300.0,68.0291,68.0446,68.0136,68.0446,15300.0
2014-06-16 14:30:00,87.68,87.69,87.65,87.66,14600.0,68.0446,68.0524,68.0213,68.0291,14600.0
2014-06-16 14:40:00,87.66,87.66,87.6,87.63,26200.0,68.0291,68.0291,67.9825,68.0058,26200.0
2014-06-16 14:50:00,87.63,87.64,87.47,87.49,26500.0,68.0058,68.0136,67.8816,67.8971,26500.0
2014-06-16 15:00:00,87.48,87.52,87.41,87.48,47100.0,67.8894,67.9204,67.8351,67.8894,47100.0
2014-06-16 15:10:00,87.49,87.58,87.47,87.58,25600.0,67.8971,67.967,67.8816,67.967,25600.0
2014-06-16 15:20:00,87.58,87.69,87.58,87.68,28200.0,67.967,68.0524,67.967,68.0446,28200.0
2014-06-16 15:30:00,87.68,87.83,87.66,87.83,31900.0,68.0446,68.161,68.0291,68.161,31900.0
2014-06-16 15:40:00,87.82,87.92,87.78,87.9,92300.0,68.1532,68.2309,68.1222,68.2153,92300.0
2014-06-16 15:50:00,87.9,88.04,87.9,87.91,149600.0,68.2153,68.324,68.2153,68.2231,149600.0
2014-06-17 09:30:00,87.83,87.99,87.37,87.47,58200.0,68.161,68.2852,67.804,67.8816,58200.0
2014-06-17 09:40:00,87.48,87.75,87.47,87.73,44300.0,67.8894,68.0989,67.8816,68.0834,44300.0
2014-06-17 09:50:00,87.7,87.76,87.62,87.75,46800.0,68.0601,68.1067,67.998,68.0989,46800.0
2014-06-17 10:00:00,87.75,88.05,87.73,87.99,37300.0,68.0989,68.3317,68.0834,68.2852,37300.0
2014-06-17 10:10:00,87.97,88.15,87.96,88.12,35800.0,68.2697,68.4093,68.2619,68.3861,35800.0
2014-06-17 10:20:00,88.11,88.27,88.11,88.26,49700.0,68.3783,68.5025,68.3783,68.4947,49700.0
2014-06-17 10:30:00,88.27,88.39,88.26,88.37,147200.0,68.5025,68.5956,68.4947,68.5801,147200.0
2014-06-17 10:40:00,88.38,88.41,88.05,88.15,67500.0,68.5878,68.6111,68.3317,68.4093,67500.0
2014-06-17 10:50:00,88.13,88.17,87.99,88.13,16200.0,68.3938,68.4249,68.2852,68.3938,16200.0
2014-06-17 11:00:00,88.14,88.14,88.04,88.11,33200.0,68.4016,68.4016,68.324,68.3783,33200.0
2014-06-17 11:10:00,88.11,88.19,87.99,88.18,48900.0,68.3783,68.4404,68.2852,68.4326,48900.0
2014-06-17 11:20:00,88.17,88.3,88.14,88.28,31400.0,68.4249,68.5258,68.4016,68.5102,31400.0
2014-06-17 11:30:00,88.28,88.32,88.23,88.32,79500.0,68.5102,68.5413,68.4714,68.5413,79500.0
2014-06-17 11:40:00,88.3,88.31,88.23,88.28,20400.0,68.5258,68.5335,68.4714,68.5102,20400.0
2014-06-17 11:50:00,88.28,88.32,88.25,88.31,19700.0,68.5102,68.5413,68.487,68.5335,19700.0
2014-06-17 12:00:00,88.31,88.36,88.29,88.33,33000.0,68.5335,68.5723,68.518,68.549,33000.0
2014-06-17 12:10:00,88.33,88.33,88.21,88.21,10500.0,68.549,68.549,68.4559,68.4559,10500.0
2014-06-17 12:20:00,88.21,88.28,88.18,88.25,12800.0,68.4559,68.5102,68.4326,68.487,12800.0
2014-06-17 12:30:00,88.23,88.29,88.23,88.28,14100.0,68.4714,68.518,68.4714,68.5102,14100.0
2014-06-17 12:40:00,88.29,88.34,88.27,88.33,24300.0,68.518,68.5568,68.5025,68.549,24300.0
2014-06-17 12:50:00,88.33,88.47,88.3,88.41,16200.0,68.549,68.6577,68.5258,68.6111,16200.0
2014-06-17 13:00:00,88.43,88.44,88.22,88.31,26700.0,68.6266,68.6344,68.4637,68.5335,26700.0
2014-06-17 13:10:00,88.31,88.32,88.25,88.26,9500.0,68.5335,68.5413,68.487,68.4947,9500.0
2014-06-17 13:20:00,88.27,88.29,88.21,88.22,19200.0,68.5025,68.518,68.4559,68.4637,19200.0
2014-06-17 13:30:00,88.22,88.3,88.22,88.26,17300.0,68.4637,68.5258,68.4637,68.4947,17300.0
2014-06-17 13:40:00,88.26,88.27,88.21,88.24,25800.0,68.4947,68.5025,68.4559,68.4792,25800.0
2014-06-17 13:50:00,88.22,88.26,88.16,88.16,22700.0,68.4637,68.4947,68.4171,68.4171,22700.0
2014-06-17 14:00:00,88.17,88.17,88.09,88.15,25700.0,68.4249,68.4249,68.3628,68.4093,25700.0
2014-06-17 14:10:00,88.14,88.18,88.13,88.17,22200.0,68.4016,68.4326,68.3938,68.4249,22200.0
2014-06-17 14:20:00,88.16,88.25,88.13,88.24,20400.0,68.4171,68.487,68.3938,68.4792,20400.0
2014-06-17 14:30:00,88.25,88.28,88.22,88.28,17400.0,68.487,68.5102,68.4637,68.5102,17400.0
2014-06-17 14:40:00,88.28,88.28,88.2,88.24,17300.0,68.5102,68.5102,68.4481,68.4792,17300.0
2014-06-17 14:50:00,88.25,88.25,88.2,88.24,20200.0,68.487,68.487,68.4481,68.4792,20200.0
2014-06-17 15:00:00,88.24,88.29,88.19,88.25,39200.0,68.4792,68.518,68.4404,68.487,39200.0
2014-06-17 15:10:00,88.25,88.26,88.18,88.18,34800.0,68.487,68.4947,68.4326,68.4326,34800.0
2014-06-17 15:20:00,88.17,88.19,88.1,88.19,36800.0,68.4249,68.4404,68.3705,68.4404,36800.0
2014-06-17 15:30:00,88.18,88.3,88.16,88.3,36900.0,68.4326,68.5258,68.4171,68.5258,36900.0
2014-06-17 15:40:00,88.3,88.31,88.21,88.26,62500.0,68.5258,68.5335,68.4559,68.4947,62500.0
2014-06-17 15:50:00,88.26,88.28,88.18,88.23,124700.0,68.4947,68.5102,68.4326,68.4714,124700.0
2014-06-18 09:30:00,88.06,88.17,87.59,87.63,54000.0,68.3395,68.4249,67.9748,68.0058,54000.0
2014-06-18 09:40:00,87.63,87.84,87.58,87.81,19100.0,68.0058,68.1688,67.967,68.1455,19100.0
2014-06-18 09:50:00,87.79,87.84,87.6,87.65,12900.0,68.13,68.1688,67.9825,68.0213,12900.0
2014-06-18 10:00:00,87.65,87.84,87.65,87.74,22800.0,68.0213,68.1688,68.0213,68.0912,22800.0
2014-06-18 10:10:00,87.73,87.81,87.72,87.73,19800.0,68.0834,68.1455,68.0756,68.0834,19800.0
2014-06-18 10:20:00,87.74,87.75,87.62,87.68,24800.0,68.0912,68.0989,67.998,68.0446,24800.0
2014-06-18 10:30:00,87.67,87.74,87.6,87.63,23600.0,68.0368,68.0912,67.9825,68.0058,23600.0
2014-06-18 10:40:00,87.62,87.64,87.45,87.55,40000.0,67.998,68.0136,67.8661,67.9437,40000.0
2014-06-18 10:50:00,87.55,87.61,87.35,87.35,18600.0,67.9437,67.9903,67.7885,67.7885,18600.0
2014-06-18 11:00:00,87.33,87.47,87.33,87.43,25500.0,67.773,67.8816,67.773,67.8506,25500.0
2014-06-18 11:10:00,87.42,87.51,87.39,87.47,15500.0,67.8428,67.9127,67.8195,67.8816,15500.0
2014-06-18 11:20:00,87.48,87.48,87.42,87.46,15900.0,67.8894,67.8894,67.8428,67.8739,15900.0
2014-06-18 11:30:00,87.45,87.54,87.43,87.51,10200.0,67.8661,67.936,67.8506,67.9127,10200.0
2014-06-18 11:40:00,87.52,87.6,87.48,87.48,6600.0,67.9204,67.9825,67.8894,67.8894,6600.0
2014-06-18 11:50:00,87.47,87.47,87.28,87.3,22300.0,67.8816,67.8816,67.7342,67.7497,22300.0
2014-06-18 12:00:00,87.29,87.32,87.29,87.31,9500.0,67.7419,67.7652,67.7419,67.7575,9500.0
2014-06-18 12:10:00,87.31,87.34,87.28,87.3,17500.0,67.7575,67.7807,67.7342,67.7497,17500.0
2014-06-18 12:20:00,87.28,87.3,87.22,87.25,15200.0,67.7342,67.7497,67.6876,67.7109,15200.0
2014-06-18 12:30:00,87.26,87.29,87.18,87.19,25200.0,67.7187,67.7419,67.6566,67.6643,25200.0
2014-06-18 12:40:00,87.18,87.22,87.05,87.22,39800.0,67.6566,67.6876,67.5557,67.6876,39800.0
2014-06-18 12:50:00,87.23,87.37,87.23,87.37,9200.0,67.6954,67.804,67.6954,67.804,9200.0
2014-06-18 13:00:00,87.38,87.43,87.36,87.39,11300.0,67.8118,67.8506,67.7963,67.8195,11300.0
2014-06-18 13:10:00,87.39,87.39,87.2,87.27,24600.0,67.8195,67.8195,67.6721,67.7264,24600.0
2014-06-18 13:20:00,87.27,87.43,87.27,87.39,15100.0,67.7264,67.8506,67.7264,67.8195,15100.0
2014-06-18 13:30:00,87.38,87.38,87.22,87.34,23300.0,67.8118,67.8118,67.6876,67.7807,23300.0
2014-06-18 13:40:00,87.34,87.38,87.28,87.33,15000.0,67.7807,67.8118,67.7342,67.773,15000.0
2014-06-18 13:50:00,87.33,87.5,87.26,87.28,19700.0,67.773,67.9049,67.7187,67.7342,19700.0
2014-06-18 14:00:00,87.26,87.47,87.21,87.38,64600.0,67.7187,67.8816,67.6799,67.8118,64600.0
2014-06-18 14:10:00,87.38,87.61,87.38,87.61,29900.0,67.8118,67.9903,67.8118,67.9903,29900.0
2014-06-18 14:20:00,87.61,87.88,87.6,87.88,27200.0,67.9903,68.1998,67.9825,68.1998,27200.0
2014-06-18 14:30:00,87.87,87.96,87.76,87.86,45200.0,68.1921,68.2619,68.1067,68.1843,45200.0
2014-06-18 14:40:00,87.85,87.86,87.74,87.85,17000.0,68.1765,68.1843,68.0912,68.1765,17000.0
2014-06-18 14:50:00,87.85,88.11,87.84,88.07,22200.0,68.1765,68.3783,68.1688,68.3473,22200.0
2014-06-18 15:00:00,88.07,88.24,88.07,88.13,28500.0,68.3473,68.4792,68.3473,68.3938,28500.0
2014-06-18 15:10:00,88.12,88.12,88.0,88.06,74500.0,68.3861,68.3861,68.2929,68.3395,74500.0
2014-06-18 15:20:00,88.07,88.2,88.03,88.15,48600.0,68.3473,68.4481,68.3162,68.4093,48600.0
2014-06-18 15:30:00,88.15,88.16,88.04,88.11,45200.0,68.4093,68.4171,68.324,68.3783,45200.0
2014-06-18 15:40:00,88.11,88.2,88.09,88.11,88200.0,68.3783,68.4481,68.3628,68.3783,88200.0
2014-06-18 15:50:00,88.1,88.11,88.0,88.07,157900.0,68.3705,68.3783,68.2929,68.3473,157900.0
2014-06-19 09:30:00,88.01,88.3,87.7,88.25,32700.0,68.3007,68.5258,68.0601,68.487,32700.0
2014-06-19 09:40:00,88.28,88.43,88.2,88.34,28800.0,68.5102,68.6266,68.4481,68.5568,28800.0
2014-06-19 09:50:00,88.33,88.37,88.21,88.28,28400.0,68.549,68.5801,68.4559,68.5102,28400.0
2014-06-19 10:00:00,88.24,88.24,88.03,88.03,33800.0,68.4792,68.4792,68.3162,68.3162,33800.0
2014-06-19 10:10:00,88.0,88.2,88.0,88.19,18900.0,68.2929,68.4481,68.2929,68.4404,18900.0
2014-06-19 10:20:00,88.18,88.3,88.14,88.29,71600.0,68.4326,68.5258,68.4016,68.518,71600.0
2014-06-19 10:30:00,88.26,88.36,88.2,88.36,17300.0,68.4947,68.5723,68.4481,68.5723,17300.0
2014-06-19 10:40:00,88.38,88.42,88.32,88.39,25700.0,68.5878,68.6189,68.5413,68.5956,25700.0
2014-06-19 10:50:00,88.4,88.41,88.23,88.23,41000.0,68.6034,68.6111,68.4714,68.4714,41000.0
2014-06-19 11:00:00,88.2,88.26,88.15,88.15,15200.0,68.4481,68.4947,68.4093,68.4093,15200.0
2014-06-19 11:10:00,88.15,88.19,88.11,88.19,17600.0,68.4093,68.4404,68.3783,68.4404,17600.0
2014-06-19 11:20:00,88.18,88.3,88.16,88.26,9700.0,68.4326,68.5258,68.4171,68.4947,9700.0
2014-06-19 11:30:00,88.24,88.3,88.18,88.28,13600.0,68.4792,68.5258,68.4326,68.5102,13600.0
2014-06-19 11:40:00,88.28,88.34,88.26,88.34,16900.0,68.5102,68.5568,68.4947,68.5568,16900.0
2014-06-19 11:50:00,88.34,88.39,88.34,88.36,11700.0,68.5568,68.5956,68.5568,68.5723,11700.0
2014-06-19 12:00:00,88.4,88.41,88.39,88.39,17200.0,68.6034,68.6111,68.5956,68.5956,17200.0
2014-06-19 12:10:00,88.39,88.4,88.37,88.39,12300.0,68.5956,68.6034,68.5801,68.5956,12300.0
2014-06-19 12:20:00,88.39,88.53,88.38,88.51,29200.0,68.5956,68.7042,68.5878,68.6887,29200.0
2014-06-19 12:30:00,88.5,88.56,88.48,88.51,32700.0,68.681,68.7275,68.6654,68.6887,32700.0
2014-06-19 12:40:00,88.51,88.63,88.5,88.63,19200.0,68.6887,68.7819,68.681,68.7819,19200.0
2014-06-19 12:50:00,88.63,88.65,88.52,88.53,16900.0,68.7819,68.7974,68.6965,68.7042,16900.0
2014-06-19 13:00:00,88.52,88.63,88.49,88.62,29700.0,68.6965,68.7819,68.6732,68.7741,29700.0
2014-06-19 13:10:00,88.6,88.6,88.37,88.39,12300.0,68.7586,68.7586,68.5801,68.5956,12300.0
2014-06-19 13:20:00,88.4,88.54,88.39,88.47,23400.0,68.6034,68.712,68.5956,68.6577,23400.0
2014-06-19 13:30:00,88.44,88.53,88.38,88.39,17000.0,68.6344,68.7042,68.5878,68.5956,17000.0
2014-06-19 13:40:00,88.4,88.43,88.31,88.42,15400.0,68.6034,68.6266,68.5335,68.6189,15400.0
2014-06-19 13:50:00,88.44,88.52,88.38,88.5,21400.0,68.6344,68.6965,68.5878,68.681,21400.0
2014-06-19 14:00:00,88.49,88.5,88.41,88.41,32400.0,68.6732,68.681,68.6111,68.6111,32400.0
2014-06-19 14:10:00,88.4,88.56,88.4,88.54,18700.0,68.6034,68.7275,68.6034,68.712,18700.0
2014-06-19 14:20:00,88.53,88.57,88.5,88.57,15400.0,68.7042,68.7353,68.681,68.7353,15400.0
2014-06-19 14:30:00,88.56,88.61,88.51,88.54,21500.0,68.7275,68.7663,68.6887,68.712,21500.0
2014-06-19 14:40:00,88.55,88.56,88.5,88.53,20200.0,68.7198,68.7275,68.681,68.7042,20200.0
2014-06-19 14:50:00,88.54,88.62,88.52,88.6,22400.0,68.712,68.7741,68.6965,68.7586,22400.0
2014-06-19 15:00:00,88.61,88.62,88.58,88.61,15100.0,68.7663,68.7741,68.7431,68.7663,15100.0
2014-06-19 15:10:00,88.6,88.6,88.53,88.54,28200.0,68.7586,68.7586,68.7042,68.712,28200.0
2014-06-19 15:20:00,88.54,88.69,88.53,88.64,38900.0,68.712,68.8284,68.7042,68.7896,38900.0
2014-06-19 15:30:00,88.65,88.71,88.61,88.68,52300.0,68.7974,68.8439,68.7663,68.8207,52300.0
2014-06-19 15:40:00,88.67,88.74,88.62,88.62,66400.0,68.8129,68.8672,68.7741,68.7741,66400.0
2014-06-19 15:50:00,88.63,88.74,88.63,88.74,126000.0,68.7819,68.8672,68.7819,68.8672,126000.0
2014-06-20 09:30:00,88.72,88.76,88.47,88.48,457600.0,68.8517,68.8827,68.6577,68.6654,457600.0
2014-06-20 09:40:00,88.47,88.58,88.39,88.5,29300.0,68.6577,68.7431,68.5956,68.681,29300.0
2014-06-20 09:50:00,88.47,88.87,88.47,88.83,35100.0,68.6577,68.9681,68.6577,68.9371,35100.0
2014-06-20 10:00:00,88.84,88.93,88.73,88.78,12100.0,68.9448,69.0147,68.8595,68.8983,12100.0
2014-06-20 10:10:00,88.78,88.89,88.77,88.84,30000.0,68.8983,68.9836,68.8905,68.9448,30000.0
2014-06-20 10:20:00,88.84,88.9,88.78,88.9,32400.0,68.9448,68.9914,68.8983,68.9914,32400.0
2014-06-20 10:30:00,88.88,88.92,88.84,88.87,9600.0,68.9759,69.0069,68.9448,68.9681,9600.0
2014-06-20 10:40:00,88.86,88.89,88.82,88.83,9200.0,68.9603,68.9836,68.9293,68.9371,9200.0
2014-06-20 10:50:00,88.85,88.88,88.82,88.82,9800.0,68.9526,68.9759,68.9293,68.9293,9800.0
2014-06-20 11:00:00,88.82,88.84,88.7,88.71,13500.0,68.9293,68.9448,68.8362,68.8439,13500.0
2014-06-20 11:10:00,88.72,88.75,88.7,88.73,14700.0,68.8517,68.875,68.8362,68.8595,14700.0
2014-06-20 11:20:00,88.72,88.73,88.66,88.66,12500.0,68.8517,68.8595,68.8051,68.8051,12500.0
2014-06-20 11:30:00,88.66,88.66,88.6,88.61,13900.0,68.8051,68.8051,68.7586,68.7663,13900.0
2014-06-20 11:40:00,88.61,88.69,88.6,88.63,5500.0,68.7663,68.8284,68.7586,68.7819,5500.0
2014-06-20 11:50:00,88.65,88.65,88.52,88.56,11600.0,68.7974,68.7974,68.6965,68.7275,11600.0
2014-06-20 12:00:00,88.56,88.56,88.4,88.4,5100.0,68.7275,68.7275,68.6034,68.6034,5100.0
2014-06-20 12:10:00,88.41,88.41,88.36,88.37,9000.0,68.6111,68.6111,68.5723,68.5801,9000.0
2014-06-20 12:20:00,88.36,88.43,88.35,88.41,14300.0,68.5723,68.6266,68.5646,68.6111,14300.0
2014-06-20 12:30:00,88.41,88.41,88.38,88.38,5500.0,68.6111,68.6111,68.5878,68.5878,5500.0
2014-06-20 12:40:00,88.37,88.39,88.33,88.39,7500.0,68.5801,68.5956,68.549,68.5956,7500.0
2014-06-20 12:50:00,88.4,88.45,88.4,88.41,4200.0,68.6034,68.6422,68.6034,68.6111,4200.0
2014-06-20 13:00:00,88.41,88.44,88.39,88.41,9900.0,68.6111,68.6344,68.5956,68.6111,9900.0
2014-06-20 13:10:00,88.41,88.49,88.4,88.48,8000.0,68.6111,68.6732,68.6034,68.6654,8000.0
2014-06-20 13:20:00,88.48,88.56,88.47,88.56,8000.0,68.6654,68.7275,68.6577,68.7275,8000.0
2014-06-20 13:30:00,88.57,88.58,88.51,88.58,7400.0,68.7353,68.7431,68.6887,68.7431,7400.0
2014-06-20 13:40:00,88.57,88.58,88.54,88.56,3800.0,68.7353,68.7431,68.712,68.7275,3800.0
2014-06-20 13:50:00,88.56,88.62,88.56,88.59,8300.0,68.7275,68.7741,68.7275,68.7508,8300.0
2014-06-20 14:00:00,88.58,88.58,88.57,88.57,3700.0,68.7431,68.7431,68.7353,68.7353,3700.0
2014-06-20 14:10:00,88.57,88.6,88.57,88.59,11500.0,68.7353,68.7586,68.7353,68.7508,11500.0
2014-06-20 14:20:00,88.6,88.61,88.59,88.6,4500.0,68.7586,68.7663,68.7508,68.7586,4500.0
2014-06-20 14:30:00,88.59,88.61,88.57,88.58,10100.0,68.7508,68.7663,68.7353,68.7431,10100.0
2014-06-20 14:40:00,88.57,88.59,88.53,88.59,10100.0,68.7353,68.7508,68.7042,68.7508,10100.0
2014-06-20 14:50:00,88.59,88.65,88.59,88.59,10400.0,68.7508,68.7974,68.7508,68.7508,10400.0
2014-06-20 15:00:00,88.6,88.64,88.53,88.61,9400.0,68.7586,68.7896,68.7042,68.7663,9400.0
2014-06-20 15:10:00,88.61,88.76,88.6,88.73,16000.0,68.7663,68.8827,68.7586,68.8595,16000.0
2014-06-20 15:20:00,88.73,88.84,88.7,88.81,21100.0,68.8595,68.9448,68.8362,68.9215,21100.0
2014-06-20 15:30:00,88.83,88.97,88.8,88.96,26300.0,68.9371,69.0457,68.9138,69.038,26300.0
2014-06-20 15:40:00,88.98,89.01,88.92,88.96,78900.0,69.0535,69.0768,69.0069,69.038,78900.0
2014-06-20 15:50:00,88.97,89.14,88.92,89.11,206700.0,69.0457,69.1776,69.0069,69.1544,206700.0
2014-06-23 09:30:00,89.0,89.23,89.0,89.17,21700.0,69.069,69.2475,69.069,69.2009,21700.0
2014-06-23 09:40:00,89.15,89.22,88.99,89.22,38600.0,69.1854,69.2397,69.0612,69.2397,38600.0
2014-06-23 09:50:00,89.22,89.23,88.85,88.85,29800.0,69.2397,69.2475,68.9526,68.9526,29800.0
2014-06-23 10:00:00,88.84,89.07,88.84,89.04,31900.0,68.9448,69.1233,68.9448,69.1,31900.0
2014-06-23 10:10:00,89.06,89.19,88.97,89.14,15500.0,69.1156,69.2164,69.0457,69.1776,15500.0
2014-06-23 10:20:00,89.15,89.16,89.0,89.05,9700.0,69.1854,69.1932,69.069,69.1078,9700.0
2014-06-23 10:30:00,89.08,89.2,89.08,89.19,17300.0,69.1311,69.2242,69.1311,69.2164,17300.0
2014-06-23 10:40:00,89.21,89.24,89.1,89.12,13900.0,69.232,69.2552,69.1466,69.1621,13900.0
2014-06-23 10:50:00,89.11,89.18,89.02,89.05,49200.0,69.1544,69.2087,69.0845,69.1078,49200.0
2014-06-23 11:00:00,89.04,89.11,88.96,89.04,19600.0,69.1,69.1544,69.038,69.1,19600.0
2014-06-23 11:10:00,89.05,89.05,88.99,89.03,15200.0,69.1078,69.1078,69.0612,69.0923,15200.0
2014-06-23 11:20:00,89.03,89.13,89.01,89.07,13600.0,69.0923,69.1699,69.0768,69.1233,13600.0
2014-06-23 11:30:00,89.03,89.08,89.0,89.01,7000.0,69.0923,69.1311,69.069,69.0768,7000.0
2014-06-23 11:40:00,89.01,89.1,89.01,89.1,15900.0,69.0768,69.1466,69.0768,69.1466,15900.0
2014-06-23 11:50:00,89.11,89.13,89.0,89.04,43000.0,69.1544,69.1699,69.069,69.1,43000.0
2014-06-23 12:00:00,89.05,89.11,89.03,89.03,7900.0,69.1078,69.1544,69.0923,69.0923,7900.0
2014-06-23 12:10:00,89.04,89.08,89.03,89.06,11200.0,69.1,69.1311,69.0923,69.1156,11200.0
2014-06-23 12:20:00,89.05,89.06,88.99,89.03,18100.0,69.1078,69.1156,69.0612,69.0923,18100.0
2014-06-23 12:30:00,89.04,89.04,88.97,89.04,13800.0,69.1,69.1,69.0457,69.1,13800.0
2014-06-23 12:40:00,89.04,89.08,89.03,89.05,3700.0,69.1,69.1311,69.0923,69.1078,3700.0
2014-06-23 12:50:00,89.04,89.11,89.04,89.1,5600.0,69.1,69.1544,69.1,69.1466,5600.0
2014-06-23 13:00:00,89.08,89.09,89.04,89.06,12400.0,69.1311,69.1388,69.1,69.1156,12400.0
2014-06-23 13:10:00,89.06,89.07,89.02,89.02,6400.0,69.1156,69.1233,69.0845,69.0845,6400.0
2014-06-23 13:20:00,89.01,89.07,89.01,89.06,6500.0,69.0768,69.1233,69.0768,69.1156,6500.0
2014-06-23 13:30:00,89.05,89.08,89.01,89.05,10900.0,69.1078,69.1311,69.0768,69.1078,10900.0
2014-06-23 13:40:00,89.06,89.07,88.94,88.96,15100.0,69.1156,69.1233,69.0224,69.038,15100.0
2014-06-23 13:50:00,88.97,89.05,88.97,88.99,11300.0,69.0457,69.1078,69.0457,69.0612,11300.0
2014-06-23 14:00:00,89.0,89.06,89.0,89.04,7800.0,69.069,69.1156,69.069,69.1,7800.0
2014-06-23 14:10:00,89.05,89.09,89.0,89.02,9300.0,69.1078,69.1388,69.069,69.0845,9300.0
2014-06-23 14:20:00,89.04,89.11,89.04,89.06,6700.0,69.1,69.1544,69.1,69.1156,6700.0
2014-06-23 14:30:00,89.07,89.09,89.01,89.06,8700.0,69.1233,69.1388,69.0768,69.1156,8700.0
2014-06-23 14:40:00,89.06,89.09,89.03,89.03,6600.0,69.1156,69.1388,69.0923,69.0923,6600.0
2014-06-23 14:50:00,89.04,89.13,89.02,89.08,16900.0,69.1,69.1699,69.0845,69.1311,16900.0
2014-06-23 15:00:00,89.06,89.08,89.01,89.02,25600.0,69.1156,69.1311,69.0768,69.0845,25600.0
2014-06-23 15:10:00,89.01,89.1,89.0,89.03,13700.0,69.0768,69.1466,69.069,69.0923,13700.0
2014-06-23 15:20:00,89.03,89.09,88.99,89.02,14400.0,69.0923,69.1388,69.0612,69.0845,14400.0
2014-06-23 15:30:00,89.02,89.08,88.99,89.06,27900.0,69.0845,69.1311,69.0612,69.1156,27900.0
2014-06-23 15:40:00,89.06,89.1,89.04,89.08,29100.0,69.1156,69.1466,69.1,69.1311,29100.0
2014-06-23 15:50:00,89.08,89.18,89.05,89.08,92100.0,69.1311,69.2087,69.1078,69.1311,92100.0
2014-06-24 09:30:00,88.8,89.06,88.77,89.02,35600.0,68.9138,69.1156,68.8905,69.0845,35600.0
2014-06-24 09:40:00,89.03,89.2,88.9,89.17,41500.0,69.0923,69.2242,68.9914,69.2009,41500.0
2014-06-24 09:50:00,89.14,89.24,89.05,89.2,21300.0,69.1776,69.2552,69.1078,69.2242,21300.0
2014-06-24 10:00:00,89.15,89.24,89.04,89.13,30100.0,69.1854,69.2552,69.1,69.1699,30100.0
2014-06-24 10:10:00,89.13,89.3,89.09,89.26,29400.0,69.1699,69.3018,69.1388,69.2708,29400.0
2014-06-24 10:20:00,89.26,89.29,89.13,89.21,44800.0,69.2708,69.294,69.1699,69.232,44800.0
2014-06-24 10:30:00,89.2,89.34,89.17,89.34,22200.0,69.2242,69.3329,69.2009,69.3329,22200.0
2014-06-24 10:40:00,89.34,89.45,89.34,89.45,31500.0,69.3329,69.4182,69.3329,69.4182,31500.0
2014-06-24 10:50:00,89.45,89.55,89.35,89.55,40700.0,69.4182,69.4958,69.3406,69.4958,40700.0
2014-06-24 11:00:00,89.53,89.58,89.42,89.42,11300.0,69.4803,69.5191,69.3949,69.3949,11300.0
2014-06-24 11:10:00,89.43,89.53,89.35,89.52,15700.0,69.4027,69.4803,69.3406,69.4725,15700.0
2014-06-24 11:20:00,89.52,89.58,89.48,89.57,21200.0,69.4725,69.5191,69.4415,69.5113,21200.0
2014-06-24 11:30:00,89.59,89.61,89.49,89.49,13600.0,69.5269,69.5424,69.4493,69.4493,13600.0
2014-06-24 11:40:00,89.49,89.51,89.47,89.48,9700.0,69.4493,69.4648,69.4337,69.4415,9700.0
2014-06-24 11:50:00,89.49,89.54,89.48,89.53,8700.0,69.4493,69.4881,69.4415,69.4803,8700.0
2014-06-24 12:00:00,89.54,89.57,89.48,89.5,8900.0,69.4881,69.5113,69.4415,69.457,8900.0
2014-06-24 12:10:00,89.52,89.52,89.44,89.45,8500.0,69.4725,69.4725,69.4105,69.4182,8500.0
2014-06-24 12:20:00,89.44,89.48,89.39,89.48,4400.0,69.4105,69.4415,69.3717,69.4415,4400.0
2014-06-24 12:30:00,89.48,89.48,89.43,89.44,11000.0,69.4415,69.4415,69.4027,69.4105,11000.0
2014-06-24 12:40:00,89.43,89.45,89.42,89.44,10400.0,69.4027,69.4182,69.3949,69.4105,10400.0
2014-06-24 12:50:00,89.43,89.44,89.33,89.33,11500.0,69.4027,69.4105,69.3251,69.3251,11500.0
2014-06-24 13:00:00,89.32,89.34,89.23,89.33,12200.0,69.3173,69.3329,69.2475,69.3251,12200.0
2014-06-24 13:10:00,89.33,89.35,89.26,89.3,10900.0,69.3251,69.3406,69.2708,69.3018,10900.0
2014-06-24 13:20:00,89.32,89.34,89.28,89.29,20000.0,69.3173,69.3329,69.2863,69.294,20000.0
2014-06-24 13:30:00,89.29,89.3,89.25,89.28,18600.0,69.294,69.3018,69.263,69.2863,18600.0
2014-06-24 13:40:00,89.28,89.3,89.25,89.29,18300.0,69.2863,69.3018,69.263,69.294,18300.0
2014-06-24 13:50:00,89.3,89.32,89.27,89.31,5900.0,69.3018,69.3173,69.2785,69.3096,5900.0
2014-06-24 14:00:00,89.31,89.33,89.28,89.32,12400.0,69.3096,69.3251,69.2863,69.3173,12400.0
2014-06-24 14:10:00,89.32,89.42,89.32,89.39,14800.0,69.3173,69.3949,69.3173,69.3717,14800.0
2014-06-24 14:20:00,89.39,89.42,89.33,89.37,22200.0,69.3717,69.3949,69.3251,69.3561,22200.0
2014-06-24 14:30:00,89.37,89.39,89.29,89.34,14600.0,69.3561,69.3717,69.294,69.3329,14600.0
2014-06-24 14:40:00,89.36,89.38,89.32,89.37,12000.0,69.3484,69.3639,69.3173,69.3561,12000.0
2014-06-24 14:50:00,89.38,89.44,89.27,89.27,18400.0,69.3639,69.4105,69.2785,69.2785,18400.0
2014-06-24 15:00:00,89.29,89.32,89.2,89.26,40200.0,69.294,69.3173,69.2242,69.2708,40200.0
2014-06-24 15:10:00,89.26,89.33,89.23,89.3,66900.0,69.2708,69.3251,69.2475,69.3018,66900.0
2014-06-24 15:20:00,89.29,89.41,89.25,89.26,42600.0,69.294,69.3872,69.263,69.2708,42600.0
2014-06-24 15:30:00,89.28,89.3,89.11,89.13,28700.0,69.2863,69.3018,69.1544,69.1699,28700.0
2014-06-24 15:40:00,89.14,89.29,89.14,89.26,35200.0,69.1776,69.294,69.1776,69.2708,35200.0
2014-06-24 15:50:00,89.26,89.34,89.2,89.25,161800.0,69.2708,69.3329,69.2242,69.263,161800.0
2014-06-25 09:30:00,88.49,89.25,88.49,89.11,63700.0,68.6732,69.263,68.6732,69.1544,63700.0
2014-06-25 09:40:00,89.11,89.25,89.03,89.2,63900.0,69.1544,69.263,69.0923,69.2242,63900.0
2014-06-25 09:50:00,89.2,89.25,89.09,89.12,61600.0,69.2242,69.263,69.1388,69.1621,61600.0
2014-06-25 10:00:00,89.09,89.28,89.09,89.19,42300.0,69.1388,69.2863,69.1388,69.2164,42300.0
2014-06-25 10:10:00,89.21,89.31,89.19,89.25,15800.0,69.232,69.3096,69.2164,69.263,15800.0
2014-06-25 10:20:00,89.35,89.39,89.24,89.3,25700.0,69.3406,69.3717,69.2552,69.3018,25700.0
2014-06-25 10:30:00,89.33,89.42,89.29,89.33,5400.0,69.3251,69.3949,69.294,69.3251,5400.0
2014-06-25 10:40:00,89.32,89.44,89.28,89.39,9900.0,69.3173,69.4105,69.2863,69.3717,9900.0
2014-06-25 10:50:00,89.4,89.56,89.4,89.56,12600.0,69.3794,69.5036,69.3794,69.5036,12600.0
2014-06-25 11:00:00,89.56,89.58,89.37,89.38,13500.0,69.5036,69.5191,69.3561,69.3639,13500.0
2014-06-25 11:10:00,89.35,89.45,89.28,89.31,19700.0,69.3406,69.4182,69.2863,69.3096,19700.0
2014-06-25 11:20:00,89.31,89.39,89.26,89.26,9900.0,69.3096,69.3717,69.2708,69.2708,9900.0
2014-06-25 11:30:00,89.29,89.35,89.2,89.23,9800.0,69.294,69.3406,69.2242,69.2475,9800.0
2014-06-25 11:40:00,89.23,89.32,89.23,89.26,6300.0,69.2475,69.3173,69.2475,69.2708,6300.0
2014-06-25 11:50:00,89.24,89.32,89.24,89.31,8600.0,69.2552,69.3173,69.2552,69.3096,8600.0
2014-06-25 12:00:00,89.31,89.36,89.3,89.36,19500.0,69.3096,69.3484,69.3018,69.3484,19500.0
2014-06-25 12:10:00,89.36,89.44,89.3,89.39,11500.0,69.3484,69.4105,69.3018,69.3717,11500.0
2014-06-25 12:20:00,89.41,89.45,89.38,89.41,15900.0,69.3872,69.4182,69.3639,69.3872,15900.0
2014-06-25 12:30:00,89.4,89.41,89.33,89.38,26700.0,69.3794,69.3872,69.3251,69.3639,26700.0
2014-06-25 12:40:00,89.4,89.46,89.35,89.35,7900.0,69.3794,69.426,69.3406,69.3406,7900.0
2014-06-25 12:50:00,89.35,89.36,89.28,89.3,13500.0,69.3406,69.3484,69.2863,69.3018,13500.0
2014-06-25 13:00:00,89.33,89.41,89.31,89.35,8400.0,69.3251,69.3872,69.3096,69.3406,8400.0
2014-06-25 13:10:00,89.33,89.37,89.25,89.29,9800.0,69.3251,69.3561,69.263,69.294,9800.0
2014-06-25 13:20:00,89.28,89.3,89.15,89.16,11300.0,69.2863,69.3018,69.1854,69.1932,11300.0
2014-06-25 13:30:00,89.17,89.26,89.09,89.09,12500.0,69.2009,69.2708,69.1388,69.1388,12500.0
2014-06-25 13:40:00,89.11,89.19,89.1,89.15,8400.0,69.1544,69.2164,69.1466,69.1854,8400.0
2014-06-25 13:50:00,89.16,89.33,89.14,89.33,11000.0,69.1932,69.3251,69.1776,69.3251,11000.0
2014-06-25 14:00:00,89.32,89.39,89.26,89.35,10900.0,69.3173,69.3717,69.2708,69.3406,10900.0
2014-06-25 14:10:00,89.37,89.38,89.34,89.38,8200.0,69.3561,69.3639,69.3329,69.3639,8200.0
2014-06-25 14:20:00,89.39,89.49,89.39,89.43,15500.0,69.3717,69.4493,69.3717,69.4027,15500.0
2014-06-25 14:30:00,89.43,89.5,89.34,89.35,11900.0,69.4027,69.457,69.3329,69.3406,11900.0
2014-06-25 14:40:00,89.34,89.35,89.25,89.25,8400.0,69.3329,69.3406,69.263,69.263,8400.0
2014-06-25 14:50:00,89.24,89.34,89.21,89.24,19400.0,69.2552,69.3329,69.232,69.2552,19400.0
2014-06-25 15:00:00,89.24,89.3,89.2,89.26,26400.0,69.2552,69.3018,69.2242,69.2708,26400.0
2014-06-25 15:10:00,89.26,89.29,89.2,89.26,29800.0,69.2708,69.294,69.2242,69.2708,29800.0
2014-06-25 15:20:00,89.26,89.26,89.19,89.25,31000.0,69.2708,69.2708,69.2164,69.263,31000.0
2014-06-25 15:30:00,89.27,89.33,89.22,89.29,24000.0,69.2785,69.3251,69.2397,69.294,24000.0
2014-06-25 15:40:00,89.29,89.39,89.24,89.34,34500.0,69.294,69.3717,69.2552,69.3329,34500.0
2014-06-25 15:50:00,89.34,89.35,89.27,89.27,65400.0,69.3329,69.3406,69.2785,69.2785,65400.0
2014-06-26 09:30:00,89.24,89.27,88.95,89.21,34400.0,69.2552,69.2785,69.0302,69.232,34400.0
2014-06-26 09:40:00,89.24,89.28,89.06,89.12,27300.0,69.2552,69.2863,69.1156,69.1621,27300.0
2014-06-26 09:50:00,89.08,89.21,88.94,88.94,45000.0,69.1311,69.232,69.0224,69.0224,45000.0
2014-06-26 10:00:00,88.94,89.34,88.93,89.32,48600.0,69.0224,69.3329,69.0147,69.3173,48600.0
2014-06-26 10:10:00,89.31,89.31,89.15,89.23,61600.0,69.3096,69.3096,69.1854,69.2475,61600.0
2014-06-26 10:20:00,89.23,89.28,89.1,89.13,58600.0,69.2475,69.2863,69.1466,69.1699,58600.0
2014-06-26 10:30:00,89.14,89.16,88.92,88.93,31800.0,69.1776,69.1932,69.0069,69.0147,31800.0
2014-06-26 10:40:00,88.93,88.96,88.81,88.81,20900.0,69.0147,69.038,68.9215,68.9215,20900.0
2014-06-26 10:50:00,88.81,88.95,88.74,88.92,25800.0,68.9215,69.0302,68.8672,69.0069,25800.0
2014-06-26 11:00:00,88.92,89.0,88.89,88.96,23300.0,69.0069,69.069,68.9836,69.038,23300.0
2014-06-26 11:10:00,88.97,89.04,88.93,89.0,40400.0,69.0457,69.1,69.0147,69.069,40400.0
2014-06-26 11:20:00,88.99,89.03,88.98,89.0,23200.0,69.0612,69.0923,69.0535,69.069,23200.0
2014-06-26 11:30:00,89.0,89.0,88.88,88.95,21100.0,69.069,69.069,68.9759,69.0302,21100.0
2014-06-26 11:40:00,88.95,88.95,88.81,88.84,18900.0,69.0302,69.0302,68.9215,68.9448,18900.0
2014-06-26 11:50:00,88.84,88.84,88.81,88.84,22500.0,68.9448,68.9448,68.9215,68.9448,22500.0
2014-06-26 12:00:00,88.84,88.95,88.83,88.94,8800.0,68.9448,69.0302,68.9371,69.0224,8800.0
2014-06-26 12:10:00,88.93,88.94,88.8,88.8,13100.0,69.0147,69.0224,68.9138,68.9138,13100.0
2014-06-26 12:20:00,88.8,88.82,88.67,88.67,21400.0,68.9138,68.9293,68.8129,68.8129,21400.0
2014-06-26 12:30:00,88.68,88.74,88.61,88.71,42200.0,68.8207,68.8672,68.7663,68.8439,42200.0
2014-06-26 12:40:00,88.7,88.74,88.68,88.71,57100.0,68.8362,68.8672,68.8207,68.8439,57100.0
2014-06-26 12:50:00,88.72,88.73,88.67,88.67,28700.0,68.8517,68.8595,68.8129,68.8129,28700.0
2014-06-26 13:00:00,88.68,88.76,88.67,88.72,44300.0,68.8207,68.8827,68.8129,68.8517,44300.0
2014-06-26 13:10:00,88.72,88.73,88.6,88.61,13100.0,68.8517,68.8595,68.7586,68.7663,13100.0
2014-06-26 13:20:00,88.61,88.8,88.61,88.69,30500.0,68.7663,68.9138,68.7663,68.8284,30500.0
2014-06-26 13:30:00,88.7,88.74,88.69,88.72,18500.0,68.8362,68.8672,68.8284,68.8517,18500.0
2014-06-26 13:40:00,88.74,88.77,88.68,88.68,29400.0,68.8672,68.8905,68.8207,68.8207,29400.0
2014-06-26 13:50:00,88.69,88.78,88.67,88.73,17000.0,68.8284,68.8983,68.8129,68.8595,17000.0
2014-06-26 14:00:00,88.74,88.75,88.66,88.66,22800.0,68.8672,68.875,68.8051,68.8051,22800.0
2014-06-26 14:10:00,88.66,88.73,88.62,88.68,11500.0,68.8051,68.8595,68.7741,68.8207,11500.0
2014-06-26 14:20:00,88.68,88.75,88.65,88.65,9200.0,68.8207,68.875,68.7974,68.7974,9200.0
2014-06-26 14:30:00,88.65,88.73,88.63,88.71,15400.0,68.7974,68.8595,68.7819,68.8439,15400.0
2014-06-26 14:40:00,88.71,88.72,88.63,88.67,19100.0,68.8439,68.8517,68.7819,68.8129,19100.0
2014-06-26 14:50:00,88.68,88.73,88.65,88.65,19900.0,68.8207,68.8595,68.7974,68.7974,19900.0
2014-06-26 15:00:00,88.66,88.77,88.63,88.73,24300.0,68.8051,68.8905,68.7819,68.8595,24300.0
2014-06-26 15:10:00,88.72,88.74,88.61,88.65,37100.0,68.8517,68.8672,68.7663,68.7974,37100.0
2014-06-26 15:20:00,88.65,88.75,88.61,88.73,39200.0,68.7974,68.875,68.7663,68.8595,39200.0
2014-06-26 15:30:00,88.74,88.75,88.68,88.71,30700.0,68.8672,68.875,68.8207,68.8439,30700.0
2014-06-26 15:40:00,88.7,88.72,88.64,88.69,57300.0,68.8362,68.8517,68.7896,68.8284,57300.0
2014-06-26 15:50:00,88.7,88.7,88.59,88.63,115900.0,68.8362,68.8362,68.7508,68.7819,115900.0
2014-06-27 09:30:00,88.55,88.88,88.55,88.87,71400.0,68.7198,68.9759,68.7198,68.9681,71400.0
2014-06-27 09:40:00,88.88,89.19,88.75,89.18,78900.0,68.9759,69.2164,68.875,69.2087,78900.0
2014-06-27 09:50:00,89.15,89.25,89.05,89.14,30100.0,69.1854,69.263,69.1078,69.1776,30100.0
2014-06-27 10:00:00,89.16,89.18,88.9,88.99,26000.0,69.1932,69.2087,68.9914,69.0612,26000.0
2014-06-27 10:10:00,89.01,89.26,89.01,89.2,19100.0,69.0768,69.2708,69.0768,69.2242,19100.0
2014-06-27 10:20:00,89.2,89.29,89.16,89.18,34000.0,69.2242,69.294,69.1932,69.2087,34000.0
2014-06-27 10:30:00,89.2,89.29,89.17,89.24,14000.0,69.2242,69.294,69.2009,69.2552,14000.0
2014-06-27 10:40:00,89.26,89.36,89.22,89.36,17400.0,69.2708,69.3484,69.2397,69.3484,17400.0
2014-06-27 10:50:00,89.35,89.48,89.33,89.48,23300.0,69.3406,69.4415,69.3251,69.4415,23300.0
2014-06-27 11:00:00,89.5,89.51,89.43,89.45,22700.0,69.457,69.4648,69.4027,69.4182,22700.0
2014-06-27 11:10:00,89.46,89.51,89.44,89.46,23100.0,69.426,69.4648,69.4105,69.426,23100.0
2014-06-27 11:20:00,89.47,89.47,89.37,89.4,17200.0,69.4337,69.4337,69.3561,69.3794,17200.0
2014-06-27 11:30:00,89.39,89.41,89.35,89.37,13600.0,69.3717,69.3872,69.3406,69.3561,13600.0
2014-06-27 11:40:00,89.39,89.41,89.35,89.41,10100.0,69.3717,69.3872,69.3406,69.3872,10100.0
2014-06-27 11:50:00,89.4,89.43,89.31,89.32,11900.0,69.3794,69.4027,69.3096,69.3173,11900.0
2014-06-27 12:00:00,89.31,89.31,89.24,89.24,6300.0,69.3096,69.3096,69.2552,69.2552,6300.0
2014-06-27 12:10:00,89.22,89.29,89.2,89.26,5800.0,69.2397,69.294,69.2242,69.2708,5800.0
2014-06-27 12:20:00,89.26,89.26,89.18,89.2,6000.0,69.2708,69.2708,69.2087,69.2242,6000.0
2014-06-27 12:30:00,89.19,89.19,89.04,89.04,9200.0,69.2164,69.2164,69.1,69.1,9200.0
2014-06-27 12:40:00,89.05,89.15,89.04,89.08,41300.0,69.1078,69.1854,69.1,69.1311,41300.0
2014-06-27 12:50:00,89.06,89.06,89.01,89.04,10600.0,69.1156,69.1156,69.0768,69.1,10600.0
2014-06-27 13:00:00,89.03,89.15,89.03,89.08,8600.0,69.0923,69.1854,69.0923,69.1311,8600.0
2014-06-27 13:10:00,89.07,89.09,88.92,88.93,18500.0,69.1233,69.1388,69.0069,69.0147,18500.0
2014-06-27 13:20:00,88.94,88.94,88.89,88.9,11000.0,69.0224,69.0224,68.9836,68.9914,11000.0
2014-06-27 13:30:00,88.92,88.94,88.87,88.93,9700.0,69.0069,69.0224,68.9681,69.0147,9700.0
2014-06-27 13:40:00,88.93,88.96,88.77,88.81,21400.0,69.0147,69.038,68.8905,68.9215,21400.0
2014-06-27 13:50:00,88.81,88.87,88.78,88.87,6200.0,68.9215,68.9681,68.8983,68.9681,6200.0
2014-06-27 14:00:00,88.88,88.97,88.84,88.97,12200.0,68.9759,69.0457,68.9448,69.0457,12200.0
2014-06-27 14:10:00,88.98,89.02,88.97,88.99,12700.0,69.0535,69.0845,69.0457,69.0612,12700.0
2014-06-27 14:20:00,88.99,89.01,88.94,88.95,13000.0,69.0612,69.0768,69.0224,69.0302,13000.0
2014-06-27 14:30:00,88.96,88.99,88.9,88.93,34700.0,69.038,69.0612,68.9914,69.0147,34700.0
2014-06-27 14:40:00,88.92,88.96,88.92,88.93,12600.0,69.0069,69.038,69.0069,69.0147,12600.0
2014-06-27 14:50:00,88.93,88.94,88.78,88.79,23100.0,69.0147,69.0224,68.8983,68.906,23100.0
2014-06-27 15:00:00,88.79,88.96,88.79,88.95,34000.0,68.906,69.038,68.906,69.0302,34000.0
2014-06-27 15:10:00,88.95,88.99,88.89,88.98,20100.0,69.0302,69.0612,68.9836,69.0535,20100.0
2014-06-27 15:20:00,88.97,89.05,88.94,89.05,16000.0,69.0457,69.1078,69.0224,69.1078,16000.0
2014-06-27 15:30:00,89.02,89.12,89.0,89.04,26200.0,69.0845,69.1621,69.069,69.1,26200.0
2014-06-27 15:40:00,89.02,89.08,88.95,89.0,56400.0,69.0845,69.1311,69.0302,69.069,56400.0
2014-06-27 15:50:00,89.0,89.04,88.91,89.03,164100.0,69.069,69.1,68.9991,69.0923,164100.0
2014-06-30 09:30:00,89.06,89.21,88.88,89.15,60600.0,69.1156,69.232,68.9759,69.1854,60600.0
2014-06-30 09:40:00,89.15,89.35,89.06,89.29,49700.0,69.1854,69.3406,69.1156,69.294,49700.0
2014-06-30 09:50:00,89.27,89.27,88.94,89.12,32600.0,69.2785,69.2785,69.0224,69.1621,32600.0
2014-06-30 10:00:00,89.09,89.24,88.91,88.91,21200.0,69.1388,69.2552,68.9991,68.9991,21200.0
2014-06-30 10:10:00,88.93,89.12,88.9,89.06,24300.0,69.0147,69.1621,68.9914,69.1156,24300.0
2014-06-30 10:20:00,89.07,89.17,89.02,89.09,21100.0,69.1233,69.2009,69.0845,69.1388,21100.0
2014-06-30 10:30:00,89.1,89.13,88.9,88.97,27000.0,69.1466,69.1699,68.9914,69.0457,27000.0
2014-06-30 10:40:00,88.97,89.19,88.97,89.08,27200.0,69.0457,69.2164,69.0457,69.1311,27200.0
2014-06-30 10:50:00,89.08,89.08,88.94,88.96,19600.0,69.1311,69.1311,69.0224,69.038,19600.0
2014-06-30 11:00:00,88.95,89.18,88.95,89.18,19000.0,69.0302,69.2087,69.0302,69.2087,19000.0
2014-06-30 11:10:00,89.19,89.36,89.12,89.36,31000.0,69.2164,69.3484,69.1621,69.3484,31000.0
2014-06-30 11:20:00,89.34,89.54,89.34,89.5,29200.0,69.3329,69.4881,69.3329,69.457,29200.0
2014-06-30 11:30:00,89.5,89.53,89.44,89.45,36600.0,69.457,69.4803,69.4105,69.4182,36600.0
2014-06-30 11:40:00,89.45,89.52,89.4,89.41,47600.0,69.4182,69.4725,69.3794,69.3872,47600.0
2014-06-30 11:50:00,89.4,89.53,89.31,89.51,28700.0,69.3794,69.4803,69.3096,69.4648,28700.0
2014-06-30 12:00:00,89.51,89.55,89.42,89.44,28300.0,69.4648,69.4958,69.3949,69.4105,28300.0
2014-06-30 12:10:00,89.44,89.46,89.31,89.35,26600.0,69.4105,69.426,69.3096,69.3406,26600.0
2014-06-30 12:20:00,89.35,89.5,89.34,89.44,24400.0,69.3406,69.457,69.3329,69.4105,24400.0
2014-06-30 12:30:00,89.44,89.54,89.43,89.5,19400.0,69.4105,69.4881,69.4027,69.457,19400.0
2014-06-30 12:40:00,89.5,89.53,89.4,89.5,21600.0,69.457,69.4803,69.3794,69.457,21600.0
2014-06-30 12:50:00,89.5,89.5,89.41,89.44,12400.0,69.457,69.457,69.3872,69.4105,12400.0
2014-06-30 13:00:00,89.44,89.56,89.43,89.5,18600.0,69.4105,69.5036,69.4027,69.457,18600.0
2014-06-30 13:10:00,89.49,89.63,89.49,89.61,23700.0,69.4493,69.5579,69.4493,69.5424,23700.0
2014-06-30 13:20:00,89.61,89.68,89.56,89.67,19300.0,69.5424,69.5967,69.5036,69.589,19300.0
2014-06-30 13:30:00,89.66,89.72,89.66,89.67,22500.0,69.5812,69.6278,69.5812,69.589,22500.0
2014-06-30 13:40:00,89.67,89.74,89.64,89.71,27800.0,69.589,69.6433,69.5657,69.62,27800.0
2014-06-30 13:50:00,89.71,89.77,89.67,89.68,37800.0,69.62,69.6666,69.589,69.5967,37800.0
2014-06-30 14:00:00,89.67,89.78,89.62,89.74,60400.0,69.589,69.6743,69.5501,69.6433,60400.0
2014-06-30 14:10:00,89.74,89.92,89.72,89.86,32200.0,69.6433,69.783,69.6278,69.7364,32200.0
2014-06-30 14:20:00,89.86,89.86,89.69,89.79,26100.0,69.7364,69.7364,69.6045,69.6821,26100.0
2014-06-30 14:30:00,89.79,89.97,89.75,89.96,71500.0,69.6821,69.8218,69.651,69.814,71500.0
2014-06-30 14:40:00,89.97,90.0,89.86,89.94,42400.0,69.8218,69.845,69.7364,69.7985,42400.0
2014-06-30 14:50:00,89.95,89.96,89.83,89.83,37400.0,69.8062,69.814,69.7131,69.7131,37400.0
2014-06-30 15:00:00,89.85,89.99,89.85,89.92,46700.0,69.7286,69.8373,69.7286,69.783,46700.0
2014-06-30 15:10:00,89.93,90.0,89.89,89.97,35000.0,69.7907,69.845,69.7597,69.8218,35000.0
2014-06-30 15:20:00,89.96,90.0,89.96,89.96,35800.0,69.814,69.845,69.814,69.814,35800.0
2014-06-30 15:30:00,89.97,89.97,89.77,89.86,45300.0,69.8218,69.8218,69.6666,69.7364,45300.0
2014-06-30 15:40:00,89.86,89.99,89.83,89.93,132300.0,69.7364,69.8373,69.7131,69.7907,132300.0
2014-06-30 15:50:00,89.93,89.98,89.84,89.97,236100.0,69.7907,69.8295,69.7209,69.8218,236100.0
2014-07-01 09:30:00,90.08,90.08,89.26,89.38,54900.0,69.9071,69.9071,69.2708,69.3639,54900.0
2014-07-01 09:40:00,89.38,89.71,89.36,89.64,55100.0,69.3639,69.62,69.3484,69.5657,55100.0
2014-07-01 09:50:00,89.62,89.91,89.62,89.87,78000.0,69.5501,69.7752,69.5501,69.7442,78000.0
2014-07-01 10:00:00,89.9,89.9,89.72,89.76,44300.0,69.7674,69.7674,69.6278,69.6588,44300.0
2014-07-01 10:10:00,89.73,89.84,89.7,89.72,48700.0,69.6355,69.7209,69.6122,69.6278,48700.0
2014-07-01 10:20:00,89.72,89.8,89.67,89.68,115200.0,69.6278,69.6898,69.589,69.5967,115200.0
2014-07-01 10:30:00,89.68,89.76,89.67,89.7,37800.0,69.5967,69.6588,69.589,69.6122,37800.0
2014-07-01 10:40:00,89.7,89.77,89.7,89.75,56100.0,69.6122,69.6666,69.6122,69.651,56100.0
2014-07-01 10:50:00,89.75,89.8,89.73,89.76,19000.0,69.651,69.6898,69.6355,69.6588,19000.0
2014-07-01 11:00:00,89.75,89.83,89.75,89.8,53300.0,69.651,69.7131,69.651,69.6898,53300.0
2014-07-01 11:10:00,89.78,89.87,89.78,89.86,30200.0,69.6743,69.7442,69.6743,69.7364,30200.0
2014-07-01 11:20:00,89.85,89.91,89.76,89.76,40200.0,69.7286,69.7752,69.6588,69.6588,40200.0
2014-07-01 11:30:00,89.76,89.84,89.75,89.78,35600.0,69.6588,69.7209,69.651,69.6743,35600.0
2014-07-01 11:40:00,89.78,89.81,89.73,89.77,22600.0,69.6743,69.6976,69.6355,69.6666,22600.0
2014-07-01 11:50:00,89.74,89.82,89.71,89.77,28100.0,69.6433,69.7054,69.62,69.6666,28100.0
2014-07-01 12:00:00,89.76,89.85,89.75,89.81,24200.0,69.6588,69.7286,69.651,69.6976,24200.0
2014-07-01 12:10:00,89.82,89.82,89.75,89.77,15300.0,69.7054,69.7054,69.651,69.6666,15300.0
2014-07-01 12:20:00,89.77,89.81,89.76,89.79,40800.0,69.6666,69.6976,69.6588,69.6821,40800.0
2014-07-01 12:30:00,89.78,89.83,89.78,89.81,47200.0,69.6743,69.7131,69.6743,69.6976,47200.0
2014-07-01 12:40:00,89.82,89.84,89.79,89.84,17500.0,69.7054,69.7209,69.6821,69.7209,17500.0
2014-07-01 12:50:00,89.84,89.87,89.78,89.78,19400.0,69.7209,69.7442,69.6743,69.6743,19400.0
2014-07-01 13:00:00,89.79,89.83,89.76,89.76,23400.0,69.6821,69.7131,69.6588,69.6588,23400.0
2014-07-01 13:10:00,89.76,89.81,89.76,89.81,12100.0,69.6588,69.6976,69.6588,69.6976,12100.0
2014-07-01 13:20:00,89.82,89.83,89.77,89.78,24600.0,69.7054,69.7131,69.6666,69.6743,24600.0
2014-07-01 13:30:00,89.79,89.8,89.75,89.75,31200.0,69.6821,69.6898,69.651,69.651,31200.0
2014-07-01 13:40:00,89.75,89.76,89.67,89.68,40900.0,69.651,69.6588,69.589,69.5967,40900.0
2014-07-01 13:50:00,89.68,89.69,89.54,89.67,168000.0,69.5967,69.6045,69.4881,69.589,168000.0
2014-07-01 14:00:00,89.67,89.81,89.66,89.8,38600.0,69.589,69.6976,69.5812,69.6898,38600.0
2014-07-01 14:10:00,89.79,89.8,89.72,89.72,20000.0,69.6821,69.6898,69.6278,69.6278,20000.0
2014-07-01 14:20:00,89.71,89.71,89.62,89.65,41100.0,69.62,69.62,69.5501,69.5734,41100.0
2014-07-01 14:30:00,89.65,89.74,89.65,89.73,17600.0,69.5734,69.6433,69.5734,69.6355,17600.0
2014-07-01 14:40:00,89.75,89.76,89.64,89.67,34000.0,69.651,69.6588,69.5657,69.589,34000.0
2014-07-01 14:50:00,89.67,89.73,89.66,89.7,17800.0,69.589,69.6355,69.5812,69.6122,17800.0
2014-07-01 15:00:00,89.71,89.81,89.7,89.79,20600.0,69.62,69.6976,69.6122,69.6821,20600.0
2014-07-01 15:10:00,89.79,89.79,89.68,89.72,58800.0,69.6821,69.6821,69.5967,69.6278,58800.0
2014-07-01 15:20:00,89.71,89.77,89.7,89.71,32500.0,69.62,69.6666,69.6122,69.62,32500.0
2014-07-01 15:30:00,89.7,89.72,89.59,89.65,81000.0,69.6122,69.6278,69.5269,69.5734,81000.0
2014-07-01 15:40:00,89.66,89.66,89.53,89.53,95200.0,69.5812,69.5812,69.4803,69.4803,95200.0
2014-07-01 15:50:00,89.54,89.72,89.49,89.7,320500.0,69.4881,69.6278,69.4493,69.6122,320500.0
2014-07-02 09:30:00,89.7,89.85,89.26,89.3,48000.0,69.6122,69.7286,69.2708,69.3018,48000.0
2014-07-02 09:40:00,89.29,89.74,89.29,89.71,46900.0,69.294,69.6433,69.294,69.62,46900.0
2014-07-02 09:50:00,89.72,89.74,89.49,89.49,49800.0,69.6278,69.6433,69.4493,69.4493,49800.0
2014-07-02 10:00:00,89.5,89.63,89.34,89.34,30700.0,69.457,69.5579,69.3329,69.3329,30700.0
2014-07-02 10:10:00,89.35,89.75,89.35,89.72,36000.0,69.3406,69.651,69.3406,69.6278,36000.0
2014-07-02 10:20:00,89.72,89.75,89.69,89.74,34300.0,69.6278,69.651,69.6045,69.6433,34300.0
2014-07-02 10:30:00,89.73,89.89,89.73,89.88,21100.0,69.6355,69.7597,69.6355,69.7519,21100.0
2014-07-02 10:40:00,89.86,89.88,89.73,89.73,21900.0,69.7364,69.7519,69.6355,69.6355,21900.0
2014-07-02 10:50:00,89.74,89.83,89.74,89.83,45400.0,69.6433,69.7131,69.6433,69.7131,45400.0
2014-07-02 11:00:00,89.83,89.91,89.8,89.89,182600.0,69.7131,69.7752,69.6898,69.7597,182600.0
2014-07-02 11:10:00,89.9,90.11,89.88,90.1,22300.0,69.7674,69.9304,69.7519,69.9227,22300.0
2014-07-02 11:20:00,90.1,90.17,90.09,90.11,19000.0,69.9227,69.977,69.9149,69.9304,19000.0
2014-07-02 11:30:00,90.14,90.14,90.03,90.05,21800.0,69.9537,69.9537,69.8683,69.8839,21800.0
2014-07-02 11:40:00,90.06,90.08,89.96,89.96,27000.0,69.8916,69.9071,69.814,69.814,27000.0
2014-07-02 11:50:00,89.96,90.01,89.95,90.0,17600.0,69.814,69.8528,69.8062,69.845,17600.0
2014-07-02 12:00:00,89.99,90.0,89.86,89.9,18600.0,69.8373,69.845,69.7364,69.7674,18600.0
2014-07-02 12:10:00,89.89,89.92,89.86,89.9,115500.0,69.7597,69.783,69.7364,69.7674,115500.0
2014-07-02 12:20:00,89.89,89.93,89.76,89.92,52600.0,69.7597,69.7907,69.6588,69.783,52600.0
2014-07-02 12:30:00,89.9,89.9,89.83,89.83,9100.0,69.7674,69.7674,69.7131,69.7131,9100.0
2014-07-02 12:40:00,89.83,89.9,89.8,89.9,20500.0,69.7131,69.7674,69.6898,69.7674,20500.0
2014-07-02 12:50:00,89.91,89.99,89.88,89.95,16500.0,69.7752,69.8373,69.7519,69.8062,16500.0
2014-07-02 13:00:00,89.94,89.95,89.86,89.9,16500.0,69.7985,69.8062,69.7364,69.7674,16500.0
2014-07-02 13:10:00,89.88,89.93,89.86,89.91,13000.0,69.7519,69.7907,69.7364,69.7752,13000.0
2014-07-02 13:20:00,89.87,89.9,89.84,89.86,9700.0,69.7442,69.7674,69.7209,69.7364,9700.0
2014-07-02 13:30:00,89.85,89.86,89.82,89.84,12300.0,69.7286,69.7364,69.7054,69.7209,12300.0
2014-07-02 13:40:00,89.85,89.87,89.83,89.85,9700.0,69.7286,69.7442,69.7131,69.7286,9700.0
2014-07-02 13:50:00,89.84,89.84,89.77,89.77,49600.0,69.7209,69.7209,69.6666,69.6666,49600.0
2014-07-02 14:00:00,89.76,89.84,89.76,89.84,9400.0,69.6588,69.7209,69.6588,69.7209,9400.0
2014-07-02 14:10:00,89.85,89.85,89.75,89.76,9300.0,69.7286,69.7286,69.651,69.6588,9300.0
2014-07-02 14:20:00,89.75,89.82,89.75,89.82,176800.0,69.651,69.7054,69.651,69.7054,176800.0
2014-07-02 14:30:00,89.81,89.84,89.74,89.75,17900.0,69.6976,69.7209,69.6433,69.651,17900.0
2014-07-02 14:40:00,89.75,89.81,89.74,89.75,13900.0,69.651,69.6976,69.6433,69.651,13900.0
2014-07-02 14:50:00,89.74,89.79,89.73,89.75,16900.0,69.6433,69.6821,69.6355,69.651,16900.0
2014-07-02 15:00:00,89.76,89.8,89.71,89.71,20800.0,69.6588,69.6898,69.62,69.62,20800.0
2014-07-02 15:10:00,89.72,89.78,89.7,89.7,21000.0,69.6278,69.6743,69.6122,69.6122,21000.0
2014-07-02 15:20:00,89.71,89.73,89.63,89.64,45500.0,69.62,69.6355,69.5579,69.5657,45500.0
2014-07-02 15:30:00,89.65,89.7,89.63,89.66,38000.0,69.5734,69.6122,69.5579,69.5812,38000.0
2014-07-02 15:40:00,89.67,89.73,89.66,89.7,65700.0,69.589,69.6355,69.5812,69.6122,65700.0
2014-07-02 15:50:00,89.7,89.74,89.67,89.73,155400.0,69.6122,69.6433,69.589,69.6355,155400.0
2014-07-03 09:30:00,89.73,89.74,89.05,89.48,89400.0,69.6355,69.6433,69.1078,69.4415,89400.0
2014-07-03 09:40:00,89.48,89.53,89.3,89.31,63100.0,69.4415,69.4803,69.3018,69.3096,63100.0
2014-07-03 09:50:00,89.3,89.44,89.16,89.37,27300.0,69.3018,69.4105,69.1932,69.3561,27300.0
2014-07-03 10:00:00,89.37,89.43,89.26,89.3,17500.0,69.3561,69.4027,69.2708,69.3018,17500.0
2014-07-03 10:10:00,89.29,89.35,89.22,89.22,21600.0,69.294,69.3406,69.2397,69.2397,21600.0
2014-07-03 10:20:00,89.23,89.35,89.18,89.34,22700.0,69.2475,69.3406,69.2087,69.3329,22700.0
2014-07-03 10:30:00,89.35,89.38,89.31,89.31,27300.0,69.3406,69.3639,69.3096,69.3096,27300.0
2014-07-03 10:40:00,89.29,89.31,89.17,89.24,56600.0,69.294,69.3096,69.2009,69.2552,56600.0
2014-07-03 10:50:00,89.24,89.32,89.23,89.28,53900.0,69.2552,69.3173,69.2475,69.2863,53900.0
2014-07-03 11:00:00,89.28,89.45,89.27,89.44,44100.0,69.2863,69.4182,69.2785,69.4105,44100.0
2014-07-03 11:10:00,89.43,89.64,89.42,89.64,26600.0,69.4027,69.5657,69.3949,69.5657,26600.0
2014-07-03 11:20:00,89.64,89.82,89.58,89.82,40900.0,69.5657,69.7054,69.5191,69.7054,40900.0
2014-07-03 11:30:00,89.81,89.94,89.73,89.92,33200.0,69.6976,69.7985,69.6355,69.783,33200.0
2014-07-03 11:40:00,89.91,89.94,89.86,89.86,23100.0,69.7752,69.7985,69.7364,69.7364,23100.0
2014-07-03 11:50:00,89.87,89.97,89.87,89.97,22100.0,69.7442,69.8218,69.7442,69.8218,22100.0
2014-07-03 12:00:00,89.96,90.0,89.87,89.91,33500.0,69.814,69.845,69.7442,69.7752,33500.0
2014-07-03 12:10:00,89.91,89.97,89.9,89.91,18400.0,69.7752,69.8218,69.7674,69.7752,18400.0
2014-07-03 12:20:00,89.91,90.0,89.87,89.94,28200.0,69.7752,69.845,69.7442,69.7985,28200.0
2014-07-03 12:30:00,89.95,89.99,89.91,89.95,23100.0,69.8062,69.8373,69.7752,69.8062,23100.0
2014-07-03 12:40:00,89.95,90.09,89.91,90.04,54600.0,69.8062,69.9149,69.7752,69.8761,54600.0
2014-07-03 12:50:00,90.02,90.03,89.87,89.97,127500.0,69.8606,69.8683,69.7442,69.8218,127500.0
2014-07-07 09:30:00,89.72,90.14,89.6,89.99,57400.0,69.6278,69.9537,69.5346,69.8373,57400.0
2014-07-07 09:40:00,90.02,90.04,89.73,89.79,58700.0,69.8606,69.8761,69.6355,69.6821,58700.0
2014-07-07 09:50:00,89.77,89.83,89.61,89.74,45600.0,69.6666,69.7131,69.5424,69.6433,45600.0
2014-07-07 10:00:00,89.74,90.1,89.73,90.1,44000.0,69.6433,69.9227,69.6355,69.9227,44000.0
2014-07-07 10:10:00,90.1,90.19,90.06,90.08,30500.0,69.9227,69.9925,69.8916,69.9071,30500.0
2014-07-07 10:20:00,90.1,90.11,89.96,90.02,26400.0,69.9227,69.9304,69.814,69.8606,26400.0
2014-07-07 10:30:00,90.02,90.05,89.93,90.04,20600.0,69.8606,69.8839,69.7907,69.8761,20600.0
2014-07-07 10:40:00,90.04,90.08,90.0,90.03,25400.0,69.8761,69.9071,69.845,69.8683,25400.0
2014-07-07 10:50:00,90.03,90.05,89.92,89.99,39700.0,69.8683,69.8839,69.783,69.8373,39700.0
2014-07-07 11:00:00,89.98,90.11,89.94,90.06,27900.0,69.8295,69.9304,69.7985,69.8916,27900.0
2014-07-07 11:10:00,90.06,90.16,90.03,90.15,20600.0,69.8916,69.9692,69.8683,69.9615,20600.0
2014-07-07 11:20:00,90.14,90.16,90.09,90.15,29600.0,69.9537,69.9692,69.9149,69.9615,29600.0
2014-07-07 11:30:00,90.15,90.21,90.09,90.19,17800.0,69.9615,70.008,69.9149,69.9925,17800.0
2014-07-07 11:40:00,90.21,90.24,90.13,90.22,19100.0,70.008,70.0313,69.9459,70.0158,19100.0
2014-07-07 11:50:00,90.22,90.34,90.22,90.32,20300.0,70.0158,70.1089,70.0158,70.0934,20300.0
2014-07-07 12:00:00,90.31,90.41,90.3,90.32,15900.0,70.0856,70.1632,70.0779,70.0934,15900.0
2014-07-07 12:10:00,90.33,90.47,90.33,90.46,33500.0,70.1011,70.2098,70.1011,70.202,33500.0
2014-07-07 12:20:00,90.46,90.48,90.45,90.45,26400.0,70.202,70.2176,70.1943,70.1943,26400.0
2014-07-07 12:30:00,90.45,90.52,90.45,90.51,23700.0,70.1943,70.2486,70.1943,70.2408,23700.0
2014-07-07 12:40:00,90.51,90.57,90.5,90.5,40300.0,70.2408,70.2874,70.2331,70.2331,40300.0
2014-07-07 12:50:00,90.51,90.51,90.47,90.49,18000.0,70.2408,70.2408,70.2098,70.2253,18000.0
2014-07-07 13:00:00,90.49,90.65,90.49,90.64,35800.0,70.2253,70.3495,70.2253,70.3417,35800.0
2014-07-07 13:10:00,90.64,90.64,90.58,90.6,22600.0,70.3417,70.3417,70.2952,70.3107,22600.0
2014-07-07 13:20:00,90.6,90.62,90.57,90.57,22700.0,70.3107,70.3262,70.2874,70.2874,22700.0
2014-07-07 13:30:00,90.57,90.67,90.55,90.64,31700.0,70.2874,70.365,70.2719,70.3417,31700.0
2014-07-07 13:40:00,90.64,90.69,90.63,90.68,31500.0,70.3417,70.3805,70.334,70.3728,31500.0
2014-07-07 13:50:00,90.67,90.68,90.65,90.68,18500.0,70.365,70.3728,70.3495,70.3728,18500.0
2014-07-07 14:00:00,90.69,90.73,90.65,90.67,25300.0,70.3805,70.4116,70.3495,70.365,25300.0
2014-07-07 14:10:00,90.68,90.68,90.64,90.64,21500.0,70.3728,70.3728,70.3417,70.3417,21500.0
2014-07-07 14:20:00,90.65,90.67,90.64,90.65,22800.0,70.3495,70.365,70.3417,70.3495,22800.0
2014-07-07 14:30:00,90.64,90.67,90.59,90.65,45600.0,70.3417,70.365,70.3029,70.3495,45600.0
2014-07-07 14:40:00,90.64,90.69,90.64,90.68,23400.0,70.3417,70.3805,70.3417,70.3728,23400.0
2014-07-07 14:50:00,90.69,90.71,90.68,90.7,24400.0,70.3805,70.396,70.3728,70.3883,24400.0
2014-07-07 15:00:00,90.7,90.8,90.69,90.79,95900.0,70.3883,70.4659,70.3805,70.4581,95900.0
2014-07-07 15:10:00,90.78,90.79,90.73,90.76,29400.0,70.4504,70.4581,70.4116,70.4349,29400.0
2014-07-07 15:20:00,90.76,90.78,90.74,90.75,31800.0,70.4349,70.4504,70.4193,70.4271,31800.0
2014-07-07 15:30:00,90.75,90.78,90.73,90.75,61000.0,70.4271,70.4504,70.4116,70.4271,61000.0
2014-07-07 15:40:00,90.75,90.8,90.74,90.79,82700.0,70.4271,70.4659,70.4193,70.4581,82700.0
2014-07-07 15:50:00,90.8,90.85,90.62,90.71,180900.0,70.4659,70.5047,70.3262,70.396,180900.0
2014-07-08 09:30:00,90.46,90.8,90.3,90.4,81200.0,70.202,70.4659,70.0779,70.1555,81200.0
2014-07-08 09:40:00,90.43,90.46,90.15,90.23,45800.0,70.1788,70.202,69.9615,70.0235,45800.0
2014-07-08 09:50:00,90.22,90.41,90.17,90.37,20200.0,70.0158,70.1632,69.977,70.1322,20200.0
2014-07-08 10:00:00,90.35,90.52,90.35,90.51,25100.0,70.1167,70.2486,70.1167,70.2408,25100.0
2014-07-08 10:10:00,90.5,90.54,90.31,90.31,17900.0,70.2331,70.2641,70.0856,70.0856,17900.0
2014-07-08 10:20:00,90.33,90.36,90.28,90.29,20900.0,70.1011,70.1244,70.0623,70.0701,20900.0
2014-07-08 10:30:00,90.3,90.43,90.22,90.38,23900.0,70.0779,70.1788,70.0158,70.14,23900.0
2014-07-08 10:40:00,90.4,90.44,90.26,90.35,22500.0,70.1555,70.1865,70.0468,70.1167,22500.0
2014-07-08 10:50:00,90.31,90.39,90.09,90.09,22500.0,70.0856,70.1477,69.9149,69.9149,22500.0
2014-07-08 11:00:00,90.09,90.2,90.08,90.09,94100.0,69.9149,70.0003,69.9071,69.9149,94100.0
2014-07-08 11:10:00,90.09,90.2,90.0,90.15,34800.0,69.9149,70.0003,69.845,69.9615,34800.0
2014-07-08 11:20:00,90.14,90.21,90.1,90.14,29600.0,69.9537,70.008,69.9227,69.9537,29600.0
2014-07-08 11:30:00,90.15,90.34,90.06,90.34,25400.0,69.9615,70.1089,69.8916,70.1089,25400.0
2014-07-08 11:40:00,90.32,90.44,90.27,90.39,80700.0,70.0934,70.1865,70.0546,70.1477,80700.0
2014-07-08 11:50:00,90.38,90.48,90.29,90.46,19300.0,70.14,70.2176,70.0701,70.202,19300.0
2014-07-08 12:00:00,90.46,90.65,90.45,90.47,22600.0,70.202,70.3495,70.1943,70.2098,22600.0
2014-07-08 12:10:00,90.48,90.53,90.33,90.37,15100.0,70.2176,70.2564,70.1011,70.1322,15100.0
2014-07-08 12:20:00,90.36,90.46,90.31,90.46,15400.0,70.1244,70.202,70.0856,70.202,15400.0
2014-07-08 12:30:00,90.45,90.48,90.38,90.4,11900.0,70.1943,70.2176,70.14,70.1555,11900.0
2014-07-08 12:40:00,90.38,90.48,90.38,90.45,11000.0,70.14,70.2176,70.14,70.1943,11000.0
2014-07-08 12:50:00,90.45,90.49,90.4,90.47,10300.0,70.1943,70.2253,70.1555,70.2098,10300.0
2014-07-08 13:00:00,90.45,90.46,90.38,90.45,16500.0,70.1943,70.202,70.14,70.1943,16500.0
2014-07-08 13:10:00,90.45,90.47,90.4,90.42,19700.0,70.1943,70.2098,70.1555,70.171,19700.0
2014-07-08 13:20:00,90.41,90.47,90.39,90.39,13500.0,70.1632,70.2098,70.1477,70.1477,13500.0
2014-07-08 13:30:00,90.39,90.55,90.33,90.55,101400.0,70.1477,70.2719,70.1011,70.2719,101400.0
2014-07-08 13:40:00,90.54,90.57,90.44,90.49,14900.0,70.2641,70.2874,70.1865,70.2253,14900.0
2014-07-08 13:50:00,90.5,90.58,90.46,90.47,14300.0,70.2331,70.2952,70.202,70.2098,14300.0
2014-07-08 14:00:00,90.47,90.48,90.36,90.43,15300.0,70.2098,70.2176,70.1244,70.1788,15300.0
2014-07-08 14:10:00,90.44,90.53,90.4,90.41,15800.0,70.1865,70.2564,70.1555,70.1632,15800.0
2014-07-08 14:20:00,90.41,90.6,90.4,90.52,36500.0,70.1632,70.3107,70.1555,70.2486,36500.0
2014-07-08 14:30:00,90.54,90.54,90.44,90.52,19600.0,70.2641,70.2641,70.1865,70.2486,19600.0
2014-07-08 14:40:00,90.53,90.56,90.49,90.5,15800.0,70.2564,70.2796,70.2253,70.2331,15800.0
2014-07-08 14:50:00,90.49,90.52,90.33,90.33,69700.0,70.2253,70.2486,70.1011,70.1011,69700.0
2014-07-08 15:00:00,90.33,90.35,90.26,90.29,29400.0,70.1011,70.1167,70.0468,70.0701,29400.0
2014-07-08 15:10:00,90.29,90.38,90.28,90.32,29000.0,70.0701,70.14,70.0623,70.0934,29000.0
2014-07-08 15:20:00,90.33,90.36,90.28,90.28,33600.0,70.1011,70.1244,70.0623,70.0623,33600.0
2014-07-08 15:30:00,90.27,90.29,90.2,90.29,35000.0,70.0546,70.0701,70.0003,70.0701,35000.0
2014-07-08 15:40:00,90.29,90.32,90.21,90.31,69900.0,70.0701,70.0934,70.008,70.0856,69900.0
2014-07-08 15:50:00,90.3,90.38,90.25,90.35,159100.0,70.0779,70.14,70.0391,70.1167,159100.0
2014-07-09 09:30:00,90.46,90.57,90.14,90.29,57600.0,70.202,70.2874,69.9537,70.0701,57600.0
2014-07-09 09:40:00,90.29,90.45,90.2,90.42,46300.0,70.0701,70.1943,70.0003,70.171,46300.0
2014-07-09 09:50:00,90.42,90.42,90.07,90.08,71200.0,70.171,70.171,69.8994,69.9071,71200.0
2014-07-09 10:00:00,90.09,90.2,89.87,90.18,115400.0,69.9149,70.0003,69.7442,69.9847,115400.0
2014-07-09 10:10:00,90.2,90.22,90.01,90.15,33300.0,70.0003,70.0158,69.8528,69.9615,33300.0
2014-07-09 10:20:00,90.16,90.28,90.13,90.25,16400.0,69.9692,70.0623,69.9459,70.0391,16400.0
2014-07-09 10:30:00,90.25,90.35,90.22,90.25,81800.0,70.0391,70.1167,70.0158,70.0391,81800.0
2014-07-09 10:40:00,90.26,90.38,90.26,90.35,19700.0,70.0468,70.14,70.0468,70.1167,19700.0
2014-07-09 10:50:00,90.34,90.37,90.23,90.29,32900.0,70.1089,70.1322,70.0235,70.0701,32900.0
2014-07-09 11:00:00,90.29,90.4,90.26,90.27,20000.0,70.0701,70.1555,70.0468,70.0546,20000.0
2014-07-09 11:10:00,90.26,90.34,90.24,90.31,38800.0,70.0468,70.1089,70.0313,70.0856,38800.0
2014-07-09 11:20:00,90.31,90.45,90.27,90.43,38500.0,70.0856,70.1943,70.0546,70.1788,38500.0
2014-07-09 11:30:00,90.44,90.5,90.43,90.47,19600.0,70.1865,70.2331,70.1788,70.2098,19600.0
2014-07-09 11:40:00,90.48,90.61,90.47,90.61,15000.0,70.2176,70.3184,70.2098,70.3184,15000.0
2014-07-09 11:50:00,90.59,90.66,90.56,90.63,12100.0,70.3029,70.3572,70.2796,70.334,12100.0
2014-07-09 12:00:00,90.63,90.69,90.62,90.68,9300.0,70.334,70.3805,70.3262,70.3728,9300.0
2014-07-09 12:10:00,90.68,90.72,90.6,90.66,20500.0,70.3728,70.4038,70.3107,70.3572,20500.0
2014-07-09 12:20:00,90.64,90.66,90.59,90.64,16900.0,70.3417,70.3572,70.3029,70.3417,16900.0
2014-07-09 12:30:00,90.65,90.68,90.6,90.68,21300.0,70.3495,70.3728,70.3107,70.3728,21300.0
2014-07-09 12:40:00,90.68,90.72,90.65,90.7,10600.0,70.3728,70.4038,70.3495,70.3883,10600.0
2014-07-09 12:50:00,90.7,90.73,90.68,90.72,32100.0,70.3883,70.4116,70.3728,70.4038,32100.0
2014-07-09 13:00:00,90.71,90.71,90.65,90.7,17200.0,70.396,70.396,70.3495,70.3883,17200.0
2014-07-09 13:10:00,90.69,90.77,90.64,90.7,10800.0,70.3805,70.4426,70.3417,70.3883,10800.0
2014-07-09 13:20:00,90.69,90.7,90.64,90.7,14300.0,70.3805,70.3883,70.3417,70.3883,14300.0
2014-07-09 13:30:00,90.71,90.74,90.62,90.7,13900.0,70.396,70.4193,70.3262,70.3883,13900.0
2014-07-09 13:40:00,90.7,90.71,90.63,90.7,16100.0,70.3883,70.396,70.334,70.3883,16100.0
2014-07-09 13:50:00,90.71,90.78,90.71,90.75,19100.0,70.396,70.4504,70.396,70.4271,19100.0
2014-07-09 14:00:00,90.75,90.75,90.44,90.52,27000.0,70.4271,70.4271,70.1865,70.2486,27000.0
2014-07-09 14:10:00,90.5,90.75,90.44,90.73,34800.0,70.2331,70.4271,70.1865,70.4116,34800.0
2014-07-09 14:20:00,90.72,90.78,90.63,90.7,21600.0,70.4038,70.4504,70.334,70.3883,21600.0
2014-07-09 14:30:00,90.71,90.79,90.64,90.76,21100.0,70.396,70.4581,70.3417,70.4349,21100.0
2014-07-09 14:40:00,90.76,90.86,90.74,90.8,26200.0,70.4349,70.5125,70.4193,70.4659,26200.0
2014-07-09 14:50:00,90.8,90.96,90.79,90.95,22800.0,70.4659,70.5901,70.4581,70.5823,22800.0
2014-07-09 15:00:00,90.95,91.03,90.94,90.99,44300.0,70.5823,70.6444,70.5745,70.6133,44300.0
2014-07-09 15:10:00,90.99,91.1,90.97,91.02,29700.0,70.6133,70.6987,70.5978,70.6366,29700.0
2014-07-09 15:20:00,91.03,91.14,91.0,91.02,31400.0,70.6444,70.7298,70.6211,70.6366,31400.0
2014-07-09 15:30:00,91.04,91.11,90.96,91.06,45000.0,70.6521,70.7065,70.5901,70.6677,45000.0
2014-07-09 15:40:00,91.06,91.08,90.96,90.99,62700.0,70.6677,70.6832,70.5901,70.6133,62700.0
2014-07-09 15:50:00,90.98,90.98,90.83,90.88,147500.0,70.6056,70.6056,70.4892,70.528,147500.0
2014-07-10 09:30:00,90.26,90.78,90.11,90.68,125100.0,70.0468,70.4504,69.9304,70.3728,125100.0
2014-07-10 09:40:00,90.61,90.9,90.61,90.65,78300.0,70.3184,70.5435,70.3184,70.3495,78300.0
2014-07-10 09:50:00,90.66,90.72,90.5,90.68,24700.0,70.3572,70.4038,70.2331,70.3728,24700.0
2014-07-10 10:00:00,90.7,91.06,90.68,91.0,83300.0,70.3883,70.6677,70.3728,70.6211,83300.0
2014-07-10 10:10:00,91.0,91.17,90.95,91.14,33200.0,70.6211,70.753,70.5823,70.7298,33200.0
2014-07-10 10:20:00,91.16,91.28,91.1,91.21,31900.0,70.7453,70.8384,70.6987,70.7841,31900.0
2014-07-10 10:30:00,91.21,91.49,91.13,91.27,92700.0,70.7841,71.0014,70.722,70.8306,92700.0
2014-07-10 10:40:00,91.25,91.42,91.24,91.4,44000.0,70.8151,70.947,70.8074,70.9315,44000.0
2014-07-10 10:50:00,91.41,91.53,91.35,91.48,40200.0,70.9393,71.0324,70.8927,70.9936,40200.0
2014-07-10 11:00:00,91.48,91.62,91.4,91.42,46100.0,70.9936,71.1023,70.9315,70.947,46100.0
2014-07-10 11:10:00,91.41,91.5,91.38,91.47,15300.0,70.9393,71.0091,70.916,70.9859,15300.0
2014-07-10 11:20:00,91.47,91.56,91.35,91.37,52700.0,70.9859,71.0557,70.8927,70.9082,52700.0
2014-07-10 11:30:00,91.37,91.39,91.3,91.33,16900.0,70.9082,70.9238,70.8539,70.8772,16900.0
2014-07-10 11:40:00,91.33,91.34,91.2,91.27,22500.0,70.8772,70.885,70.7763,70.8306,22500.0
2014-07-10 11:50:00,91.27,91.35,91.27,91.32,11900.0,70.8306,70.8927,70.8306,70.8694,11900.0
2014-07-10 12:00:00,91.31,91.33,91.22,91.23,15200.0,70.8617,70.8772,70.7918,70.7996,15200.0
2014-07-10 12:10:00,91.23,91.24,91.19,91.22,11800.0,70.7996,70.8074,70.7686,70.7918,11800.0
2014-07-10 12:20:00,91.23,91.36,91.21,91.36,7300.0,70.7996,70.9005,70.7841,70.9005,7300.0
2014-07-10 12:30:00,91.36,91.39,91.3,91.36,12100.0,70.9005,70.9238,70.8539,70.9005,12100.0
2014-07-10 12:40:00,91.35,91.36,91.23,91.24,11200.0,70.8927,70.9005,70.7996,70.8074,11200.0
2014-07-10 12:50:00,91.23,91.31,91.2,91.31,22600.0,70.7996,70.8617,70.7763,70.8617,22600.0
2014-07-10 13:00:00,91.32,91.34,91.17,91.18,14700.0,70.8694,70.885,70.753,70.7608,14700.0
2014-07-10 13:10:00,91.17,91.26,91.15,91.26,26500.0,70.753,70.8229,70.7375,70.8229,26500.0
2014-07-10 13:20:00,91.26,91.38,91.24,91.25,17200.0,70.8229,70.916,70.8074,70.8151,17200.0
2014-07-10 13:30:00,91.25,91.35,91.25,91.34,13300.0,70.8151,70.8927,70.8151,70.885,13300.0
2014-07-10 13:40:00,91.36,91.39,91.32,91.37,19900.0,70.9005,70.9238,70.8694,70.9082,19900.0
2014-07-10 13:50:00,91.37,91.42,91.36,91.4,17200.0,70.9082,70.947,70.9005,70.9315,17200.0
2014-07-10 14:00:00,91.41,91.47,91.36,91.44,18800.0,70.9393,70.9859,70.9005,70.9626,18800.0
2014-07-10 14:10:00,91.44,91.44,91.31,91.33,14400.0,70.9626,70.9626,70.8617,70.8772,14400.0
2014-07-10 14:20:00,91.32,91.34,91.3,91.32,12000.0,70.8694,70.885,70.8539,70.8694,12000.0
2014-07-10 14:30:00,91.33,91.33,91.24,91.28,12900.0,70.8772,70.8772,70.8074,70.8384,12900.0
2014-07-10 14:40:00,91.28,91.33,91.24,91.33,18100.0,70.8384,70.8772,70.8074,70.8772,18100.0
2014-07-10 14:50:00,91.32,91.36,91.27,91.3,10200.0,70.8694,70.9005,70.8306,70.8539,10200.0
2014-07-10 15:00:00,91.31,91.35,91.27,91.32,16200.0,70.8617,70.8927,70.8306,70.8694,16200.0
2014-07-10 15:10:00,91.33,91.42,91.33,91.37,16700.0,70.8772,70.947,70.8772,70.9082,16700.0
2014-07-10 15:20:00,91.36,91.43,91.3,91.41,30600.0,70.9005,70.9548,70.8539,70.9393,30600.0
2014-07-10 15:30:00,91.41,91.44,91.37,91.43,25400.0,70.9393,70.9626,70.9082,70.9548,25400.0
2014-07-10 15:40:00,91.42,91.5,91.42,91.46,48800.0,70.947,71.0091,70.947,70.9781,48800.0
2014-07-10 15:50:00,91.46,91.49,91.4,91.42,124500.0,70.9781,71.0014,70.9315,70.947,124500.0
2014-07-11 09:30:00,91.35,91.38,90.99,91.03,57100.0,70.8927,70.916,70.6133,70.6444,57100.0
2014-07-11 09:40:00,91.02,91.11,90.99,91.07,23200.0,70.6366,70.7065,70.6133,70.6754,23200.0
2014-07-11 09:50:00,91.1,91.27,91.1,91.23,10600.0,70.6987,70.8306,70.6987,70.7996,10600.0
2014-07-11 10:00:00,91.23,91.27,91.12,91.18,15000.0,70.7996,70.8306,70.7142,70.7608,15000.0
2014-07-11 10:10:00,91.19,91.31,91.18,91.25,14800.0,70.7686,70.8617,70.7608,70.8151,14800.0
2014-07-11 10:20:00,91.29,91.34,91.22,91.25,14100.0,70.8462,70.885,70.7918,70.8151,14100.0
2014-07-11 10:30:00,91.26,91.28,91.2,91.23,21900.0,70.8229,70.8384,70.7763,70.7996,21900.0
2014-07-11 10:40:00,91.23,91.3,91.16,91.26,21800.0,70.7996,70.8539,70.7453,70.8229,21800.0
2014-07-11 10:50:00,91.28,91.32,91.2,91.24,30000.0,70.8384,70.8694,70.7763,70.8074,30000.0
2014-07-11 11:00:00,91.22,91.3,91.2,91.25,35400.0,70.7918,70.8539,70.7763,70.8151,35400.0
2014-07-11 11:10:00,91.25,91.3,91.18,91.27,14100.0,70.8151,70.8539,70.7608,70.8306,14100.0
2014-07-11 11:20:00,91.25,91.29,91.17,91.24,15100.0,70.8151,70.8462,70.753,70.8074,15100.0
2014-07-11 11:30:00,91.25,91.35,91.23,91.34,14000.0,70.8151,70.8927,70.7996,70.885,14000.0
2014-07-11 11:40:00,91.34,91.37,91.28,91.31,12400.0,70.885,70.9082,70.8384,70.8617,12400.0
2014-07-11 11:50:00,91.32,91.37,91.27,91.32,6200.0,70.8694,70.9082,70.8306,70.8694,6200.0
2014-07-11 12:00:00,91.3,91.37,91.29,91.32,10300.0,70.8539,70.9082,70.8462,70.8694,10300.0
2014-07-11 12:10:00,91.33,91.4,91.3,91.37,6000.0,70.8772,70.9315,70.8539,70.9082,6000.0
2014-07-11 12:20:00,91.37,91.38,91.27,91.29,7300.0,70.9082,70.916,70.8306,70.8462,7300.0
2014-07-11 12:30:00,91.3,91.34,91.26,91.31,9300.0,70.8539,70.885,70.8229,70.8617,9300.0
2014-07-11 12:40:00,91.32,91.41,91.32,91.4,13000.0,70.8694,70.9393,70.8694,70.9315,13000.0
2014-07-11 12:50:00,91.4,91.48,91.39,91.48,9200.0,70.9315,70.9936,70.9238,70.9936,9200.0
2014-07-11 13:00:00,91.47,91.55,91.47,91.49,12100.0,70.9859,71.0479,70.9859,71.0014,12100.0
2014-07-11 13:10:00,91.52,91.52,91.4,91.42,9400.0,71.0247,71.0247,70.9315,70.947,9400.0
2014-07-11 13:20:00,91.42,91.55,91.42,91.49,8900.0,70.947,71.0479,70.947,71.0014,8900.0
2014-07-11 13:30:00,91.49,91.5,91.42,91.42,10000.0,71.0014,71.0091,70.947,70.947,10000.0
2014-07-11 13:40:00,91.42,91.48,91.4,91.41,13900.0,70.947,70.9936,70.9315,70.9393,13900.0
2014-07-11 13:50:00,91.4,91.51,91.4,91.47,22700.0,70.9315,71.0169,70.9315,70.9859,22700.0
2014-07-11 14:00:00,91.47,91.57,91.45,91.55,13500.0,70.9859,71.0635,70.9703,71.0479,13500.0
2014-07-11 14:10:00,91.54,91.59,91.51,91.53,8900.0,71.0402,71.079,71.0169,71.0324,8900.0
2014-07-11 14:20:00,91.51,91.55,91.5,91.52,10100.0,71.0169,71.0479,71.0091,71.0247,10100.0
2014-07-11 14:30:00,91.52,91.57,91.5,91.55,13500.0,71.0247,71.0635,71.0091,71.0479,13500.0
2014-07-11 14:40:00,91.54,91.55,91.5,91.5,14100.0,71.0402,71.0479,71.0091,71.0091,14100.0
2014-07-11 14:50:00,91.5,91.55,91.49,91.52,21200.0,71.0091,71.0479,71.0014,71.0247,21200.0
2014-07-11 15:00:00,91.53,91.59,91.5,91.59,16600.0,71.0324,71.079,71.0091,71.079,16600.0
2014-07-11 15:10:00,91.61,91.61,91.51,91.58,14900.0,71.0945,71.0945,71.0169,71.0712,14900.0
2014-07-11 15:20:00,91.59,91.78,91.54,91.77,68400.0,71.079,71.2264,71.0402,71.2187,68400.0
2014-07-11 15:30:00,91.78,91.81,91.68,91.8,52700.0,71.2264,71.2497,71.1488,71.242,52700.0
2014-07-11 15:40:00,91.81,91.83,91.55,91.6,48100.0,71.2497,71.2652,71.0479,71.0867,48100.0
2014-07-11 15:50:00,91.6,91.65,91.55,91.65,80400.0,71.0867,71.1255,71.0479,71.1255,80400.0
2014-07-14 09:30:00,91.95,91.97,91.42,91.63,63500.0,71.3584,71.3739,70.947,71.11,63500.0
2014-07-14 09:40:00,91.67,91.88,91.64,91.77,67100.0,71.1411,71.304,71.1178,71.2187,67100.0
2014-07-14 09:50:00,91.75,91.76,91.59,91.75,55500.0,71.2031,71.2109,71.079,71.2031,55500.0
2014-07-14 10:00:00,91.75,91.78,91.68,91.74,54400.0,71.2031,71.2264,71.1488,71.1954,54400.0
2014-07-14 10:10:00,91.75,91.79,91.7,91.7,18600.0,71.2031,71.2342,71.1643,71.1643,18600.0
2014-07-14 10:20:00,91.7,91.84,91.68,91.79,38200.0,71.1643,71.273,71.1488,71.2342,38200.0
2014-07-14 10:30:00,91.79,91.89,91.79,91.83,25200.0,71.2342,71.3118,71.2342,71.2652,25200.0
2014-07-14 10:40:00,91.83,91.84,91.71,91.74,27600.0,71.2652,71.273,71.1721,71.1954,27600.0
2014-07-14 10:50:00,91.78,91.85,91.73,91.8,20000.0,71.2264,71.2808,71.1876,71.242,20000.0
2014-07-14 11:00:00,91.81,91.93,91.81,91.9,24900.0,71.2497,71.3428,71.2497,71.3196,24900.0
2014-07-14 11:10:00,91.9,91.94,91.82,91.82,24300.0,71.3196,71.3506,71.2575,71.2575,24300.0
2014-07-14 11:20:00,91.83,91.97,91.83,91.95,23200.0,71.2652,71.3739,71.2652,71.3584,23200.0
2014-07-14 11:30:00,91.93,92.07,91.91,91.98,43800.0,71.3428,71.4515,71.3273,71.3816,43800.0
2014-07-14 11:40:00,91.98,92.0,91.96,91.98,16300.0,71.3816,71.3972,71.3661,71.3816,16300.0
2014-07-14 11:50:00,91.98,92.0,91.92,91.97,33800.0,71.3816,71.3972,71.3351,71.3739,33800.0
2014-07-14 12:00:00,91.97,91.99,91.86,91.95,61200.0,71.3739,71.3894,71.2885,71.3584,61200.0
2014-07-14 12:10:00,91.94,91.95,91.87,91.89,18500.0,71.3506,71.3584,71.2963,71.3118,18500.0
2014-07-14 12:20:00,91.9,91.94,91.87,91.89,15900.0,71.3196,71.3506,71.2963,71.3118,15900.0
2014-07-14 12:30:00,91.88,91.93,91.87,91.89,18900.0,71.304,71.3428,71.2963,71.3118,18900.0
2014-07-14 12:40:00,91.9,91.97,91.89,91.9,24600.0,71.3196,71.3739,71.3118,71.3196,24600.0
2014-07-14 12:50:00,91.9,91.98,91.88,91.98,17200.0,71.3196,71.3816,71.304,71.3816,17200.0
2014-07-14 13:00:00,91.96,91.99,91.95,91.97,19300.0,71.3661,71.3894,71.3584,71.3739,19300.0
2014-07-14 13:10:00,91.97,91.97,91.93,91.96,12500.0,71.3739,71.3739,71.3428,71.3661,12500.0
2014-07-14 13:20:00,91.96,91.96,91.88,91.88,11700.0,71.3661,71.3661,71.304,71.304,11700.0
2014-07-14 13:30:00,91.88,91.92,91.85,91.92,13800.0,71.304,71.3351,71.2808,71.3351,13800.0
2014-07-14 13:40:00,91.9,91.92,91.87,91.89,18700.0,71.3196,71.3351,71.2963,71.3118,18700.0
2014-07-14 13:50:00,91.88,91.89,91.82,91.87,12000.0,71.304,71.3118,71.2575,71.2963,12000.0
2014-07-14 14:00:00,91.88,92.01,91.87,91.99,28700.0,71.304,71.4049,71.2963,71.3894,28700.0
2014-07-14 14:10:00,91.99,92.01,91.96,91.96,18200.0,71.3894,71.4049,71.3661,71.3661,18200.0
2014-07-14 14:20:00,91.96,91.97,91.93,91.93,13800.0,71.3661,71.3739,71.3428,71.3428,13800.0
2014-07-14 14:30:00,91.92,91.96,91.9,91.95,16800.0,71.3351,71.3661,71.3196,71.3584,16800.0
2014-07-14 14:40:00,91.94,92.02,91.91,92.0,19900.0,71.3506,71.4127,71.3273,71.3972,19900.0
2014-07-14 14:50:00,91.99,92.07,91.97,92.05,25700.0,71.3894,71.4515,71.3739,71.436,25700.0
2014-07-14 15:00:00,92.04,92.1,92.01,92.09,33800.0,71.4282,71.4748,71.4049,71.467,33800.0
2014-07-14 15:10:00,92.08,92.1,92.01,92.02,23900.0,71.4592,71.4748,71.4049,71.4127,23900.0
2014-07-14 15:20:00,92.03,92.05,91.94,91.95,30000.0,71.4204,71.436,71.3506,71.3584,30000.0
2014-07-14 15:30:00,91.95,92.02,91.9,91.98,52000.0,71.3584,71.4127,71.3196,71.3816,52000.0
2014-07-14 15:40:00,91.99,91.99,91.86,91.9,54700.0,71.3894,71.3894,71.2885,71.3196,54700.0
2014-07-14 15:50:00,91.91,92.0,91.87,91.97,105300.0,71.3273,71.3972,71.2963,71.3739,105300.0
2014-07-15 09:30:00,91.95,92.02,91.66,91.8,94300.0,71.3584,71.4127,71.1333,71.242,94300.0
2014-07-15 09:40:00,91.8,91.96,91.75,91.85,67400.0,71.242,71.3661,71.2031,71.2808,67400.0
2014-07-15 09:50:00,91.87,91.89,91.71,91.79,33000.0,71.2963,71.3118,71.1721,71.2342,33000.0
2014-07-15 10:00:00,91.8,91.83,91.67,91.72,47400.0,71.242,71.2652,71.1411,71.1799,47400.0
2014-07-15 10:10:00,91.71,91.74,91.53,91.62,33000.0,71.1721,71.1954,71.0324,71.1023,33000.0
2014-07-15 10:20:00,91.63,91.68,91.5,91.52,24300.0,71.11,71.1488,71.0091,71.0247,24300.0
2014-07-15 10:30:00,91.53,91.57,91.38,91.38,21800.0,71.0324,71.0635,70.916,70.916,21800.0
2014-07-15 10:40:00,91.36,91.38,91.28,91.3,21500.0,70.9005,70.916,70.8384,70.8539,21500.0
2014-07-15 10:50:00,91.28,91.39,91.27,91.28,28900.0,70.8384,70.9238,70.8306,70.8384,28900.0
2014-07-15 11:00:00,91.3,91.41,91.26,91.38,14800.0,70.8539,70.9393,70.8229,70.916,14800.0
2014-07-15 11:10:00,91.4,91.48,91.4,91.43,5900.0,70.9315,70.9936,70.9315,70.9548,5900.0
2014-07-15 11:20:00,91.42,91.48,91.33,91.34,12400.0,70.947,70.9936,70.8772,70.885,12400.0
2014-07-15 11:30:00,91.33,91.33,91.2,91.22,17300.0,70.8772,70.8772,70.7763,70.7918,17300.0
2014-07-15 11:40:00,91.22,91.22,91.0,91.01,49600.0,70.7918,70.7918,70.6211,70.6289,49600.0
2014-07-15 11:50:00,91.02,91.03,90.88,90.93,28000.0,70.6366,70.6444,70.528,70.5668,28000.0
2014-07-15 12:00:00,90.91,90.97,90.81,90.86,54700.0,70.5513,70.5978,70.4737,70.5125,54700.0
2014-07-15 12:10:00,90.88,90.93,90.88,90.89,113500.0,70.528,70.5668,70.528,70.5357,113500.0
2014-07-15 12:20:00,90.9,91.15,90.89,91.08,44100.0,70.5435,70.7375,70.5357,70.6832,44100.0
2014-07-15 12:30:00,91.09,91.18,91.09,91.18,14900.0,70.691,70.7608,70.691,70.7608,14900.0
2014-07-15 12:40:00,91.18,91.31,91.17,91.29,28700.0,70.7608,70.8617,70.753,70.8462,28700.0
2014-07-15 12:50:00,91.3,91.33,91.29,91.3,16400.0,70.8539,70.8772,70.8462,70.8539,16400.0
2014-07-15 13:00:00,91.32,91.34,91.3,91.34,17900.0,70.8694,70.885,70.8539,70.885,17900.0
2014-07-15 13:10:00,91.34,91.42,91.33,91.39,12000.0,70.885,70.947,70.8772,70.9238,12000.0
2014-07-15 13:20:00,91.41,91.42,91.3,91.31,8900.0,70.9393,70.947,70.8539,70.8617,8900.0
2014-07-15 13:30:00,91.31,91.36,91.3,91.31,21000.0,70.8617,70.9005,70.8539,70.8617,21000.0
2014-07-15 13:40:00,91.31,91.35,91.3,91.3,18400.0,70.8617,70.8927,70.8539,70.8539,18400.0
2014-07-15 13:50:00,91.31,91.33,91.2,91.2,44700.0,70.8617,70.8772,70.7763,70.7763,44700.0
2014-07-15 14:00:00,91.21,91.26,91.12,91.13,17800.0,70.7841,70.8229,70.7142,70.722,17800.0
2014-07-15 14:10:00,91.12,91.21,91.12,91.18,11500.0,70.7142,70.7841,70.7142,70.7608,11500.0
2014-07-15 14:20:00,91.18,91.34,91.18,91.34,49900.0,70.7608,70.885,70.7608,70.885,49900.0
2014-07-15 14:30:00,91.35,91.44,91.34,91.39,22700.0,70.8927,70.9626,70.885,70.9238,22700.0
2014-07-15 14:40:00,91.38,91.48,91.38,91.46,19900.0,70.916,70.9936,70.916,70.9781,19900.0
2014-07-15 14:50:00,91.46,91.51,91.41,91.51,37800.0,70.9781,71.0169,70.9393,71.0169,37800.0
2014-07-15 15:00:00,91.5,91.51,91.4,91.44,33000.0,71.0091,71.0169,70.9315,70.9626,33000.0
2014-07-15 15:10:00,91.43,91.48,91.42,91.46,15100.0,70.9548,70.9936,70.947,70.9781,15100.0
2014-07-15 15:20:00,91.47,91.52,91.44,91.52,35300.0,70.9859,71.0247,70.9626,71.0247,35300.0
2014-07-15 15:30:00,91.52,91.55,91.48,91.54,40200.0,71.0247,71.0479,70.9936,71.0402,40200.0
2014-07-15 15:40:00,91.55,91.64,91.55,91.61,58700.0,71.0479,71.1178,71.0479,71.0945,58700.0
2014-07-15 15:50:00,91.61,91.68,91.59,91.63,103600.0,71.0945,71.1488,71.079,71.11,103600.0
2014-07-16 09:30:00,91.9,92.16,91.7,92.11,74800.0,71.3196,71.5213,71.1643,71.4825,74800.0
2014-07-16 09:40:00,92.13,92.14,91.86,91.92,30100.0,71.498,71.5058,71.2885,71.3351,30100.0
2014-07-16 09:50:00,91.89,92.0,91.81,91.89,30300.0,71.3118,71.3972,71.2497,71.3118,30300.0
2014-07-16 10:00:00,91.89,91.94,91.82,91.88,37600.0,71.3118,71.3506,71.2575,71.304,37600.0
2014-07-16 10:10:00,91.84,91.88,91.75,91.8,74500.0,71.273,71.304,71.2031,71.242,74500.0
2014-07-16 10:20:00,91.8,91.92,91.78,91.84,18300.0,71.242,71.3351,71.2264,71.273,18300.0
2014-07-16 10:30:00,91.87,91.93,91.78,91.89,63500.0,71.2963,71.3428,71.2264,71.3118,63500.0
2014-07-16 10:40:00,91.89,91.92,91.74,91.74,20800.0,71.3118,71.3351,71.1954,71.1954,20800.0
2014-07-16 10:50:00,91.73,91.8,91.67,91.78,15800.0,71.1876,71.242,71.1411,71.2264,15800.0
2014-07-16 11:00:00,91.76,91.81,91.7,91.74,8600.0,71.2109,71.2497,71.1643,71.1954,8600.0
2014-07-16 11:10:00,91.74,91.76,91.61,91.62,9100.0,71.1954,71.2109,71.0945,71.1023,9100.0
2014-07-16 11:20:00,91.62,91.63,91.51,91.54,21600.0,71.1023,71.11,71.0169,71.0402,21600.0
2014-07-16 11:30:00,91.56,91.58,91.44,91.44,8400.0,71.0557,71.0712,70.9626,70.9626,8400.0
2014-07-16 11:40:00,91.44,91.64,91.44,91.64,11500.0,70.9626,71.1178,70.9626,71.1178,11500.0
2014-07-16 11:50:00,91.64,91.79,91.64,91.79,23400.0,71.1178,71.2342,71.1178,71.2342,23400.0
2014-07-16 12:00:00,91.81,91.87,91.78,91.85,16700.0,71.2497,71.2963,71.2264,71.2808,16700.0
2014-07-16 12:10:00,91.86,92.0,91.83,91.91,12800.0,71.2885,71.3972,71.2652,71.3273,12800.0
2014-07-16 12:20:00,91.91,91.97,91.89,91.95,38400.0,71.3273,71.3739,71.3118,71.3584,38400.0
2014-07-16 12:30:00,91.95,91.97,91.88,91.92,7700.0,71.3584,71.3739,71.304,71.3351,7700.0
2014-07-16 12:40:00,91.94,91.96,91.9,91.96,6600.0,71.3506,71.3661,71.3196,71.3661,6600.0
2014-07-16 12:50:00,91.95,92.0,91.92,91.92,16000.0,71.3584,71.3972,71.3351,71.3351,16000.0
2014-07-16 13:00:00,91.92,91.97,91.83,91.87,18000.0,71.3351,71.3739,71.2652,71.2963,18000.0
2014-07-16 13:10:00,91.86,91.88,91.83,91.87,6800.0,71.2885,71.304,71.2652,71.2963,6800.0
2014-07-16 13:20:00,91.88,91.92,91.85,91.92,4200.0,71.304,71.3351,71.2808,71.3351,4200.0
2014-07-16 13:30:00,91.92,91.94,91.83,91.85,7800.0,71.3351,71.3506,71.2652,71.2808,7800.0
2014-07-16 13:40:00,91.87,91.97,91.87,91.91,6000.0,71.2963,71.3739,71.2963,71.3273,6000.0
2014-07-16 13:50:00,91.91,91.96,91.9,91.95,11800.0,71.3273,71.3661,71.3196,71.3584,11800.0
2014-07-16 14:00:00,91.95,91.99,91.93,91.94,8700.0,71.3584,71.3894,71.3428,71.3506,8700.0
2014-07-16 14:10:00,91.94,91.98,91.91,91.91,9700.0,71.3506,71.3816,71.3273,71.3273,9700.0
2014-07-16 14:20:00,91.91,91.92,91.85,91.87,10200.0,71.3273,71.3351,71.2808,71.2963,10200.0
2014-07-16 14:30:00,91.87,91.87,91.82,91.84,14400.0,71.2963,71.2963,71.2575,71.273,14400.0
2014-07-16 14:40:00,91.84,91.87,91.81,91.81,12700.0,71.273,71.2963,71.2497,71.2497,12700.0
2014-07-16 14:50:00,91.81,91.87,91.79,91.8,17100.0,71.2497,71.2963,71.2342,71.242,17100.0
2014-07-16 15:00:00,91.82,91.92,91.8,91.89,14300.0,71.2575,71.3351,71.242,71.3118,14300.0
2014-07-16 15:10:00,91.9,91.95,91.85,91.89,19900.0,71.3196,71.3584,71.2808,71.3118,19900.0
2014-07-16 15:20:00,91.88,91.92,91.87,91.91,21800.0,71.304,71.3351,71.2963,71.3273,21800.0
2014-07-16 15:30:00,91.9,91.92,91.87,91.92,29000.0,71.3196,71.3351,71.2963,71.3351,29000.0
2014-07-16 15:40:00,91.93,91.96,91.86,91.88,45500.0,71.3428,71.3661,71.2885,71.304,45500.0
2014-07-16 15:50:00,91.88,92.1,91.85,92.09,171800.0,71.304,71.4748,71.2808,71.467,171800.0
2014-07-17 09:30:00,91.67,92.0,91.3,91.86,51600.0,71.1411,71.3972,70.8539,71.2885,51600.0
2014-07-17 09:40:00,91.81,91.81,91.53,91.57,35900.0,71.2497,71.2497,71.0324,71.0635,35900.0
2014-07-17 09:50:00,91.57,91.59,91.43,91.48,55900.0,71.0635,71.079,70.9548,70.9936,55900.0
2014-07-17 10:00:00,91.5,91.5,91.35,91.43,59800.0,71.0091,71.0091,70.8927,70.9548,59800.0
2014-07-17 10:10:00,91.42,91.61,91.33,91.58,43200.0,70.947,71.0945,70.8772,71.0712,43200.0
2014-07-17 10:20:00,91.56,91.67,91.55,91.59,13400.0,71.0557,71.1411,71.0479,71.079,13400.0
2014-07-17 10:30:00,91.59,91.67,91.59,91.62,9200.0,71.079,71.1411,71.079,71.1023,9200.0
2014-07-17 10:40:00,91.61,91.61,91.51,91.51,17700.0,71.0945,71.0945,71.0169,71.0169,17700.0
2014-07-17 10:50:00,91.52,91.6,91.41,91.41,20000.0,71.0247,71.0867,70.9393,70.9393,20000.0
2014-07-17 11:00:00,91.41,91.42,91.35,91.36,11200.0,70.9393,70.947,70.8927,70.9005,11200.0
2014-07-17 11:10:00,91.35,91.35,91.15,91.25,44600.0,70.8927,70.8927,70.7375,70.8151,44600.0
2014-07-17 11:20:00,91.24,91.35,91.2,91.24,48400.0,70.8074,70.8927,70.7763,70.8074,48400.0
2014-07-17 11:30:00,91.25,91.35,91.17,91.33,37900.0,70.8151,70.8927,70.753,70.8772,37900.0
2014-07-17 11:40:00,91.33,91.37,91.23,91.37,16600.0,70.8772,70.9082,70.7996,70.9082,16600.0
2014-07-17 11:50:00,91.32,91.4,91.3,91.37,11400.0,70.8694,70.9315,70.8539,70.9082,11400.0
2014-07-17 12:00:00,91.37,91.38,91.2,91.27,52000.0,70.9082,70.916,70.7763,70.8306,52000.0
2014-07-17 12:10:00,91.27,91.41,91.27,91.39,4500.0,70.8306,70.9393,70.8306,70.9238,4500.0
2014-07-17 12:20:00,91.38,91.38,91.29,91.31,13400.0,70.916,70.916,70.8462,70.8617,13400.0
2014-07-17 12:30:00,91.3,91.37,91.28,91.32,22700.0,70.8539,70.9082,70.8384,70.8694,22700.0
2014-07-17 12:40:00,91.3,91.32,91.25,91.28,10500.0,70.8539,70.8694,70.8151,70.8384,10500.0
2014-07-17 12:50:00,91.27,91.37,91.24,91.35,5300.0,70.8306,70.9082,70.8074,70.8927,5300.0
2014-07-17 13:00:00,91.37,91.5,91.36,91.49,10800.0,70.9082,71.0091,70.9005,71.0014,10800.0
2014-07-17 13:10:00,91.5,91.54,91.44,91.46,14400.0,71.0091,71.0402,70.9626,70.9781,14400.0
2014-07-17 13:20:00,91.45,91.45,91.35,91.42,5000.0,70.9703,70.9703,70.8927,70.947,5000.0
2014-07-17 13:30:00,91.42,91.46,91.32,91.32,9600.0,70.947,70.9781,70.8694,70.8694,9600.0
2014-07-17 13:40:00,91.3,91.37,91.25,91.27,11700.0,70.8539,70.9082,70.8151,70.8306,11700.0
2014-07-17 13:50:00,91.28,91.41,91.28,91.33,9500.0,70.8384,70.9393,70.8384,70.8772,9500.0
2014-07-17 14:00:00,91.33,91.34,91.22,91.23,16100.0,70.8772,70.885,70.7918,70.7996,16100.0
2014-07-17 14:10:00,91.23,91.4,91.23,91.32,19100.0,70.7996,70.9315,70.7996,70.8694,19100.0
2014-07-17 14:20:00,91.33,91.33,91.22,91.26,15000.0,70.8772,70.8772,70.7918,70.8229,15000.0
2014-07-17 14:30:00,91.33,91.34,91.25,91.34,11300.0,70.8772,70.885,70.8151,70.885,11300.0
2014-07-17 14:40:00,91.34,91.37,91.21,91.21,13800.0,70.885,70.9082,70.7841,70.7841,13800.0
2014-07-17 14:50:00,91.22,91.22,91.14,91.19,12400.0,70.7918,70.7918,70.7298,70.7686,12400.0
2014-07-17 15:00:00,91.21,91.21,91.08,91.1,12600.0,70.7841,70.7841,70.6832,70.6987,12600.0
2014-07-17 15:10:00,91.12,91.16,90.92,90.94,23100.0,70.7142,70.7453,70.559,70.5745,23100.0
2014-07-17 15:20:00,90.93,91.06,90.93,90.95,22900.0,70.5668,70.6677,70.5668,70.5823,22900.0
2014-07-17 15:30:00,90.96,91.0,90.85,90.9,39500.0,70.5901,70.6211,70.5047,70.5435,39500.0
2014-07-17 15:40:00,90.9,90.92,90.75,90.87,85700.0,70.5435,70.559,70.4271,70.5202,85700.0
2014-07-17 15:50:00,90.88,90.91,90.77,90.84,153500.0,70.528,70.5513,70.4426,70.4969,153500.0
2014-07-18 09:30:00,91.24,91.43,91.12,91.28,185600.0,70.8074,70.9548,70.7142,70.8384,185600.0
2014-07-18 09:40:00,91.31,91.74,91.26,91.64,41500.0,70.8617,71.1954,70.8229,71.1178,41500.0
2014-07-18 09:50:00,91.6,91.73,91.54,91.64,16600.0,71.0867,71.1876,71.0402,71.1178,16600.0
2014-07-18 10:00:00,91.64,91.71,91.59,91.69,11600.0,71.1178,71.1721,71.079,71.1566,11600.0
2014-07-18 10:10:00,91.66,91.77,91.63,91.71,37700.0,71.1333,71.2187,71.11,71.1721,37700.0
2014-07-18 10:20:00,91.74,91.89,91.71,91.88,15800.0,71.1954,71.3118,71.1721,71.304,15800.0
2014-07-18 10:30:00,91.89,91.94,91.81,91.84,13100.0,71.3118,71.3506,71.2497,71.273,13100.0
2014-07-18 10:40:00,91.87,91.99,91.77,91.99,23500.0,71.2963,71.3894,71.2187,71.3894,23500.0
2014-07-18 10:50:00,91.97,92.0,91.92,91.99,19200.0,71.3739,71.3972,71.3351,71.3894,19200.0
2014-07-18 11:00:00,92.0,92.06,91.97,91.98,22600.0,71.3972,71.4437,71.3739,71.3816,22600.0
2014-07-18 11:10:00,91.98,92.01,91.97,91.99,14600.0,71.3816,71.4049,71.3739,71.3894,14600.0
2014-07-18 11:20:00,92.0,92.03,91.98,91.99,19000.0,71.3972,71.4204,71.3816,71.3894,19000.0
2014-07-18 11:30:00,91.98,92.06,91.98,92.05,26400.0,71.3816,71.4437,71.3816,71.436,26400.0
2014-07-18 11:40:00,92.06,92.08,92.0,92.04,26300.0,71.4437,71.4592,71.3972,71.4282,26300.0
2014-07-18 11:50:00,92.03,92.04,91.97,91.99,13000.0,71.4204,71.4282,71.3739,71.3894,13000.0
2014-07-18 12:00:00,92.0,92.11,91.99,92.09,17700.0,71.3972,71.4825,71.3894,71.467,17700.0
2014-07-18 12:10:00,92.08,92.16,92.07,92.16,13500.0,71.4592,71.5213,71.4515,71.5213,13500.0
2014-07-18 12:20:00,92.16,92.2,92.12,92.14,27100.0,71.5213,71.5524,71.4903,71.5058,27100.0
2014-07-18 12:30:00,92.15,92.2,92.12,92.18,22000.0,71.5136,71.5524,71.4903,71.5369,22000.0
2014-07-18 12:40:00,92.16,92.18,92.08,92.08,32800.0,71.5213,71.5369,71.4592,71.4592,32800.0
2014-07-18 12:50:00,92.08,92.09,92.02,92.02,12000.0,71.4592,71.467,71.4127,71.4127,12000.0
2014-07-18 13:00:00,92.02,92.03,91.96,91.96,20100.0,71.4127,71.4204,71.3661,71.3661,20100.0
2014-07-18 13:10:00,91.97,91.99,91.91,91.97,21900.0,71.3739,71.3894,71.3273,71.3739,21900.0
2014-07-18 13:20:00,91.97,91.99,91.95,91.96,13900.0,71.3739,71.3894,71.3584,71.3661,13900.0
2014-07-18 13:30:00,91.97,92.0,91.9,92.0,9800.0,71.3739,71.3972,71.3196,71.3972,9800.0
2014-07-18 13:40:00,91.99,92.02,91.98,91.99,12300.0,71.3894,71.4127,71.3816,71.3894,12300.0
2014-07-18 13:50:00,92.0,92.14,91.99,92.11,16400.0,71.3972,71.5058,71.3894,71.4825,16400.0
2014-07-18 14:00:00,92.11,92.11,92.04,92.09,10700.0,71.4825,71.4825,71.4282,71.467,10700.0
2014-07-18 14:10:00,92.1,92.16,92.1,92.15,17800.0,71.4748,71.5213,71.4748,71.5136,17800.0
2014-07-18 14:20:00,92.14,92.17,92.07,92.12,20300.0,71.5058,71.5291,71.4515,71.4903,20300.0
2014-07-18 14:30:00,92.12,92.18,92.12,92.16,14800.0,71.4903,71.5369,71.4903,71.5213,14800.0
2014-07-18 14:40:00,92.16,92.25,92.15,92.24,20900.0,71.5213,71.5912,71.5136,71.5834,20900.0
2014-07-18 14:50:00,92.24,92.34,92.22,92.31,31000.0,71.5834,71.661,71.5679,71.6377,31000.0
2014-07-18 15:00:00,92.33,92.42,92.31,92.4,39600.0,71.6533,71.7231,71.6377,71.7076,39600.0
2014-07-18 15:10:00,92.4,92.48,92.36,92.46,31800.0,71.7076,71.7697,71.6765,71.7541,31800.0
2014-07-18 15:20:00,92.48,92.53,92.39,92.47,48500.0,71.7697,71.8085,71.6998,71.7619,48500.0
2014-07-18 15:30:00,92.48,92.53,92.44,92.45,53500.0,71.7697,71.8085,71.7386,71.7464,53500.0
2014-07-18 15:40:00,92.45,92.47,92.36,92.38,62500.0,71.7464,71.7619,71.6765,71.6921,62500.0
2014-07-18 15:50:00,92.39,92.5,92.38,92.46,150800.0,71.6998,71.7852,71.6921,71.7541,150800.0
2014-07-21 09:30:00,92.17,92.33,91.81,92.03,26300.0,71.5291,71.6533,71.2497,71.4204,26300.0
2014-07-21 09:40:00,92.07,92.24,91.84,92.23,18100.0,71.4515,71.5834,71.273,71.5757,18100.0
2014-07-21 09:50:00,92.21,92.29,92.09,92.22,13700.0,71.5601,71.6222,71.467,71.5679,13700.0
2014-07-21 10:00:00,92.24,92.24,92.0,92.01,25600.0,71.5834,71.5834,71.3972,71.4049,25600.0
2014-07-21 10:10:00,92.01,92.01,91.87,91.87,43800.0,71.4049,71.4049,71.2963,71.2963,43800.0
2014-07-21 10:20:00,91.88,92.08,91.88,92.06,19200.0,71.304,71.4592,71.304,71.4437,19200.0
2014-07-21 10:30:00,92.07,92.07,91.9,91.91,13200.0,71.4515,71.4515,71.3196,71.3273,13200.0
2014-07-21 10:40:00,91.9,91.91,91.84,91.85,11200.0,71.3196,71.3273,71.273,71.2808,11200.0
2014-07-21 10:50:00,91.87,91.9,91.83,91.84,18100.0,71.2963,71.3196,71.2652,71.273,18100.0
2014-07-21 11:00:00,91.82,91.91,91.8,91.89,12000.0,71.2575,71.3273,71.242,71.3118,12000.0
2014-07-21 11:10:00,91.89,91.92,91.8,91.83,19600.0,71.3118,71.3351,71.242,71.2652,19600.0
2014-07-21 11:20:00,91.83,91.92,91.83,91.91,49700.0,71.2652,71.3351,71.2652,71.3273,49700.0
2014-07-21 11:30:00,91.9,91.91,91.84,91.85,17400.0,71.3196,71.3273,71.273,71.2808,17400.0
2014-07-21 11:40:00,91.85,91.88,91.78,91.84,15400.0,71.2808,71.304,71.2264,71.273,15400.0
2014-07-21 11:50:00,91.84,92.01,91.8,92.0,19700.0,71.273,71.4049,71.242,71.3972,19700.0
2014-07-21 12:00:00,91.97,91.97,91.89,91.9,4200.0,71.3739,71.3739,71.3118,71.3196,4200.0
2014-07-21 12:10:00,91.9,91.93,91.84,91.9,5900.0,71.3196,71.3428,71.273,71.3196,5900.0
2014-07-21 12:20:00,91.91,91.93,91.87,91.87,5900.0,71.3273,71.3428,71.2963,71.2963,5900.0
2014-07-21 12:30:00,91.87,91.93,91.87,91.92,9200.0,71.2963,71.3428,71.2963,71.3351,9200.0
2014-07-21 12:40:00,91.91,91.94,91.89,91.89,28600.0,71.3273,71.3506,71.3118,71.3118,28600.0
2014-07-21 12:50:00,91.89,91.92,91.88,91.9,11500.0,71.3118,71.3351,71.304,71.3196,11500.0
2014-07-21 13:00:00,91.9,91.96,91.89,91.93,24500.0,71.3196,71.3661,71.3118,71.3428,24500.0
2014-07-21 13:10:00,91.94,91.94,91.88,91.91,15200.0,71.3506,71.3506,71.304,71.3273,15200.0
2014-07-21 13:20:00,91.91,92.09,91.91,92.08,22100.0,71.3273,71.467,71.3273,71.4592,22100.0
2014-07-21 13:30:00,92.09,92.11,92.05,92.05,12700.0,71.467,71.4825,71.436,71.436,12700.0
2014-07-21 13:40:00,92.04,92.06,92.02,92.04,29700.0,71.4282,71.4437,71.4127,71.4282,29700.0
2014-07-21 13:50:00,92.04,92.06,92.02,92.03,35100.0,71.4282,71.4437,71.4127,71.4204,35100.0
2014-07-21 14:00:00,92.04,92.05,91.98,92.01,29600.0,71.4282,71.436,71.3816,71.4049,29600.0
2014-07-21 14:10:00,92.01,92.02,91.98,92.0,25800.0,71.4049,71.4127,71.3816,71.3972,25800.0
2014-07-21 14:20:00,92.0,92.0,91.93,91.94,14700.0,71.3972,71.3972,71.3428,71.3506,14700.0
2014-07-21 14:30:00,91.94,92.0,91.94,92.0,10100.0,71.3506,71.3972,71.3506,71.3972,10100.0
2014-07-21 14:40:00,91.99,92.0,91.97,91.99,12000.0,71.3894,71.3972,71.3739,71.3894,12000.0
2014-07-21 14:50:00,91.99,92.02,91.98,91.99,18900.0,71.3894,71.4127,71.3816,71.3894,18900.0
2014-07-21 15:00:00,91.99,92.01,91.95,91.97,24800.0,71.3894,71.4049,71.3584,71.3739,24800.0
2014-07-21 15:10:00,91.96,92.01,91.93,92.0,25400.0,71.3661,71.4049,71.3428,71.3972,25400.0
2014-07-21 15:20:00,91.99,92.06,91.98,92.04,26100.0,71.3894,71.4437,71.3816,71.4282,26100.0
2014-07-21 15:30:00,92.04,92.04,91.95,91.99,27200.0,71.4282,71.4282,71.3584,71.3894,27200.0
2014-07-21 15:40:00,91.99,92.0,91.89,91.9,29300.0,71.3894,71.3972,71.3118,71.3196,29300.0
2014-07-21 15:50:00,91.9,91.96,91.84,91.86,85800.0,71.3196,71.3661,71.273,71.2885,85800.0
2014-07-22 09:30:00,92.32,92.55,91.93,92.0,49600.0,71.6455,71.824,71.3428,71.3972,49600.0
2014-07-22 09:40:00,92.01,92.15,91.8,91.92,41200.0,71.4049,71.5136,71.242,71.3351,41200.0
2014-07-22 09:50:00,91.95,92.04,91.9,91.95,19400.0,71.3584,71.4282,71.3196,71.3584,19400.0
2014-07-22 10:00:00,91.96,92.12,91.95,92.12,21500.0,71.3661,71.4903,71.3584,71.4903,21500.0
2014-07-22 10:10:00,92.09,92.31,92.05,92.22,25900.0,71.467,71.6377,71.436,71.5679,25900.0
2014-07-22 10:20:00,92.21,92.32,92.17,92.25,43200.0,71.5601,71.6455,71.5291,71.5912,43200.0
2014-07-22 10:30:00,92.25,92.31,92.19,92.27,29200.0,71.5912,71.6377,71.5446,71.6067,29200.0
2014-07-22 10:40:00,92.27,92.33,92.27,92.28,79300.0,71.6067,71.6533,71.6067,71.6145,79300.0
2014-07-22 10:50:00,92.28,92.37,92.28,92.36,9700.0,71.6145,71.6843,71.6145,71.6765,9700.0
2014-07-22 11:00:00,92.35,92.4,92.34,92.36,65700.0,71.6688,71.7076,71.661,71.6765,65700.0
2014-07-22 11:10:00,92.37,92.39,92.34,92.36,20300.0,71.6843,71.6998,71.661,71.6765,20300.0
2014-07-22 11:20:00,92.35,92.44,92.35,92.38,27600.0,71.6688,71.7386,71.6688,71.6921,27600.0
2014-07-22 11:30:00,92.38,92.38,92.23,92.24,32200.0,71.6921,71.6921,71.5757,71.5834,32200.0
2014-07-22 11:40:00,92.24,92.47,92.24,92.4,37300.0,71.5834,71.7619,71.5834,71.7076,37300.0
2014-07-22 11:50:00,92.42,92.56,92.4,92.52,14900.0,71.7231,71.8318,71.7076,71.8007,14900.0
2014-07-22 12:00:00,92.51,92.63,92.51,92.6,25400.0,71.793,71.8861,71.793,71.8628,25400.0
2014-07-22 12:10:00,92.61,92.68,92.59,92.66,22500.0,71.8706,71.9249,71.855,71.9094,22500.0
2014-07-22 12:20:00,92.66,92.81,92.62,92.63,67400.0,71.9094,72.0258,71.8783,71.8861,67400.0
2014-07-22 12:30:00,92.64,92.7,92.63,92.67,12200.0,71.8938,71.9404,71.8861,71.9171,12200.0
2014-07-22 12:40:00,92.66,92.74,92.66,92.69,16600.0,71.9094,71.9714,71.9094,71.9326,16600.0
2014-07-22 12:50:00,92.71,92.82,92.67,92.68,32500.0,71.9482,72.0335,71.9171,71.9249,32500.0
2014-07-22 13:00:00,92.67,92.71,92.65,92.69,8900.0,71.9171,71.9482,71.9016,71.9326,8900.0
2014-07-22 13:10:00,92.68,92.69,92.62,92.64,7400.0,71.9249,71.9326,71.8783,71.8938,7400.0
2014-07-22 13:20:00,92.63,92.66,92.62,92.64,12000.0,71.8861,71.9094,71.8783,71.8938,12000.0
2014-07-22 13:30:00,92.63,92.69,92.63,92.64,11600.0,71.8861,71.9326,71.8861,71.8938,11600.0
2014-07-22 13:40:00,92.64,92.72,92.63,92.71,7000.0,71.8938,71.9559,71.8861,71.9482,7000.0
2014-07-22 13:50:00,92.71,92.72,92.69,92.71,12600.0,71.9482,71.9559,71.9326,71.9482,12600.0
2014-07-22 14:00:00,92.7,92.72,92.68,92.69,7100.0,71.9404,71.9559,71.9249,71.9326,7100.0
2014-07-22 14:10:00,92.7,92.8,92.7,92.76,35200.0,71.9404,72.018,71.9404,71.987,35200.0
2014-07-22 14:20:00,92.77,92.8,92.71,92.74,47200.0,71.9947,72.018,71.9482,71.9714,47200.0
2014-07-22 14:30:00,92.72,92.76,92.68,92.74,11700.0,71.9559,71.987,71.9249,71.9714,11700.0
2014-07-22 14:40:00,92.75,92.77,92.69,92.7,33800.0,71.9792,71.9947,71.9326,71.9404,33800.0
2014-07-22 14:50:00,92.69,92.73,92.64,92.73,19500.0,71.9326,71.9637,71.8938,71.9637,19500.0
2014-07-22 15:00:00,92.72,92.75,92.7,92.71,15500.0,71.9559,71.9792,71.9404,71.9482,15500.0
2014-07-22 15:10:00,92.71,92.73,92.7,92.72,8800.0,71.9482,71.9637,71.9404,71.9559,8800.0
2014-07-22 15:20:00,92.71,92.75,92.69,92.71,20300.0,71.9482,71.9792,71.9326,71.9482,20300.0
2014-07-22 15:30:00,92.72,92.76,92.71,92.73,26300.0,71.9559,71.987,71.9482,71.9637,26300.0
2014-07-22 15:40:00,92.72,92.8,92.7,92.78,53600.0,71.9559,72.018,71.9404,72.0025,53600.0
2014-07-22 15:50:00,92.78,92.95,92.77,92.85,186100.0,72.0025,72.1344,71.9947,72.0568,186100.0
2014-07-23 09:30:00,93.18,93.3,92.93,93.17,62400.0,72.3129,72.406,72.1189,72.3051,62400.0
2014-07-23 09:40:00,93.2,93.25,93.09,93.25,32800.0,72.3284,72.3672,72.2431,72.3672,32800.0
2014-07-23 09:50:00,93.25,93.26,92.99,93.06,55800.0,72.3672,72.375,72.1655,72.2198,55800.0
2014-07-23 10:00:00,93.06,93.14,92.98,92.99,56000.0,72.2198,72.2819,72.1577,72.1655,56000.0
2014-07-23 10:10:00,92.99,93.03,92.95,93.01,24900.0,72.1655,72.1965,72.1344,72.181,24900.0
2014-07-23 10:20:00,93.0,93.06,92.99,93.06,31600.0,72.1732,72.2198,72.1655,72.2198,31600.0
2014-07-23 10:30:00,93.05,93.15,93.02,93.06,19600.0,72.212,72.2896,72.1887,72.2198,19600.0
2014-07-23 10:40:00,93.08,93.08,93.04,93.05,21000.0,72.2353,72.2353,72.2043,72.212,21000.0
2014-07-23 10:50:00,93.07,93.08,92.99,93.04,20800.0,72.2275,72.2353,72.1655,72.2043,20800.0
2014-07-23 11:00:00,93.03,93.09,93.02,93.06,19800.0,72.1965,72.2431,72.1887,72.2198,19800.0
2014-07-23 11:10:00,93.06,93.07,93.05,93.06,19100.0,72.2198,72.2275,72.212,72.2198,19100.0
2014-07-23 11:20:00,93.06,93.07,93.04,93.04,23900.0,72.2198,72.2275,72.2043,72.2043,23900.0
2014-07-23 11:30:00,93.05,93.16,93.05,93.11,42200.0,72.212,72.2974,72.212,72.2586,42200.0
2014-07-23 11:40:00,93.1,93.19,93.09,93.18,20800.0,72.2508,72.3207,72.2431,72.3129,20800.0
2014-07-23 11:50:00,93.19,93.3,93.18,93.27,29300.0,72.3207,72.406,72.3129,72.3828,29300.0
2014-07-23 12:00:00,93.27,93.27,93.13,93.15,36400.0,72.3828,72.3828,72.2741,72.2896,36400.0
2014-07-23 12:10:00,93.16,93.19,93.1,93.13,10000.0,72.2974,72.3207,72.2508,72.2741,10000.0
2014-07-23 12:20:00,93.11,93.11,93.05,93.09,12700.0,72.2586,72.2586,72.212,72.2431,12700.0
2014-07-23 12:30:00,93.09,93.09,92.98,93.0,16400.0,72.2431,72.2431,72.1577,72.1732,16400.0
2014-07-23 12:40:00,93.01,93.02,92.93,93.0,25200.0,72.181,72.1887,72.1189,72.1732,25200.0
2014-07-23 12:50:00,93.0,93.02,92.96,92.97,12600.0,72.1732,72.1887,72.1422,72.1499,12600.0
2014-07-23 13:00:00,92.97,93.02,92.96,92.97,11500.0,72.1499,72.1887,72.1422,72.1499,11500.0
2014-07-23 13:10:00,92.98,92.99,92.93,92.96,25200.0,72.1577,72.1655,72.1189,72.1422,25200.0
2014-07-23 13:20:00,92.95,92.97,92.93,92.97,16300.0,72.1344,72.1499,72.1189,72.1499,16300.0
2014-07-23 13:30:00,92.95,92.97,92.91,92.92,19400.0,72.1344,72.1499,72.1034,72.1111,19400.0
2014-07-23 13:40:00,92.93,92.96,92.91,92.95,28800.0,72.1189,72.1422,72.1034,72.1344,28800.0
2014-07-23 13:50:00,92.96,92.96,92.87,92.9,15800.0,72.1422,72.1422,72.0723,72.0956,15800.0
2014-07-23 14:00:00,92.91,92.99,92.9,92.95,10300.0,72.1034,72.1655,72.0956,72.1344,10300.0
2014-07-23 14:10:00,92.95,92.99,92.94,92.96,12200.0,72.1344,72.1655,72.1267,72.1422,12200.0
2014-07-23 14:20:00,92.95,92.99,92.92,92.92,13800.0,72.1344,72.1655,72.1111,72.1111,13800.0
2014-07-23 14:30:00,92.92,92.95,92.9,92.94,14300.0,72.1111,72.1344,72.0956,72.1267,14300.0
2014-07-23 14:40:00,92.93,92.97,92.9,92.97,15300.0,72.1189,72.1499,72.0956,72.1499,15300.0
2014-07-23 14:50:00,92.97,92.97,92.85,92.89,18000.0,72.1499,72.1499,72.0568,72.0879,18000.0
2014-07-23 15:00:00,92.9,92.94,92.88,92.89,20000.0,72.0956,72.1267,72.0801,72.0879,20000.0
2014-07-23 15:10:00,92.89,92.98,92.88,92.98,29800.0,72.0879,72.1577,72.0801,72.1577,29800.0
2014-07-23 15:20:00,92.97,93.05,92.96,93.01,25900.0,72.1499,72.212,72.1422,72.181,25900.0
2014-07-23 15:30:00,93.02,93.02,92.95,93.01,31300.0,72.1887,72.1887,72.1344,72.181,31300.0
2014-07-23 15:40:00,93.0,93.08,92.98,93.01,49900.0,72.1732,72.2353,72.1577,72.181,49900.0
2014-07-23 15:50:00,93.02,93.04,92.91,92.97,82600.0,72.1887,72.2043,72.1034,72.1499,82600.0
2014-07-24 09:30:00,92.95,93.05,92.42,92.43,34400.0,72.1344,72.212,71.7231,71.7309,34400.0
2014-07-24 09:40:00,92.53,92.87,92.46,92.71,20900.0,71.8085,72.0723,71.7541,71.9482,20900.0
2014-07-24 09:50:00,92.71,92.81,92.62,92.63,41800.0,71.9482,72.0258,71.8783,71.8861,41800.0
2014-07-24 10:00:00,92.65,92.66,92.49,92.56,49600.0,71.9016,71.9094,71.7774,71.8318,49600.0
2014-07-24 10:10:00,92.56,92.6,92.47,92.58,10700.0,71.8318,71.8628,71.7619,71.8473,10700.0
2014-07-24 10:20:00,92.59,92.66,92.58,92.63,16200.0,71.855,71.9094,71.8473,71.8861,16200.0
2014-07-24 10:30:00,92.62,92.66,92.59,92.65,9400.0,71.8783,71.9094,71.855,71.9016,9400.0
2014-07-24 10:40:00,92.65,92.73,92.65,92.69,8500.0,71.9016,71.9637,71.9016,71.9326,8500.0
2014-07-24 10:50:00,92.69,92.7,92.61,92.65,19300.0,71.9326,71.9404,71.8706,71.9016,19300.0
2014-07-24 11:00:00,92.67,92.73,92.67,92.73,5100.0,71.9171,71.9637,71.9171,71.9637,5100.0
2014-07-24 11:10:00,92.72,92.75,92.68,92.69,10200.0,71.9559,71.9792,71.9249,71.9326,10200.0
2014-07-24 11:20:00,92.7,92.72,92.68,92.68,7300.0,71.9404,71.9559,71.9249,71.9249,7300.0
2014-07-24 11:30:00,92.69,92.71,92.65,92.66,6800.0,71.9326,71.9482,71.9016,71.9094,6800.0
2014-07-24 11:40:00,92.66,92.66,92.62,92.64,4600.0,71.9094,71.9094,71.8783,71.8938,4600.0
2014-07-24 11:50:00,92.64,92.65,92.59,92.59,11100.0,71.8938,71.9016,71.855,71.855,11100.0
2014-07-24 12:00:00,92.59,92.59,92.5,92.5,5500.0,71.855,71.855,71.7852,71.7852,5500.0
2014-07-24 12:10:00,92.5,92.51,92.43,92.43,17300.0,71.7852,71.793,71.7309,71.7309,17300.0
2014-07-24 12:20:00,92.43,92.43,92.37,92.43,27600.0,71.7309,71.7309,71.6843,71.7309,27600.0
2014-07-24 12:30:00,92.42,92.5,92.42,92.47,6100.0,71.7231,71.7852,71.7231,71.7619,6100.0
2014-07-24 12:40:00,92.47,92.49,92.43,92.43,3400.0,71.7619,71.7774,71.7309,71.7309,3400.0
2014-07-24 12:50:00,92.41,92.42,92.33,92.4,6900.0,71.7153,71.7231,71.6533,71.7076,6900.0
2014-07-24 13:00:00,92.41,92.43,92.37,92.38,3500.0,71.7153,71.7309,71.6843,71.6921,3500.0
2014-07-24 13:10:00,92.36,92.38,92.28,92.28,6800.0,71.6765,71.6921,71.6145,71.6145,6800.0
2014-07-24 13:20:00,92.3,92.42,92.3,92.4,12600.0,71.63,71.7231,71.63,71.7076,12600.0
2014-07-24 13:30:00,92.41,92.55,92.41,92.53,26300.0,71.7153,71.824,71.7153,71.8085,26300.0
2014-07-24 13:40:00,92.54,92.56,92.45,92.47,7700.0,71.8162,71.8318,71.7464,71.7619,7700.0
2014-07-24 13:50:00,92.51,92.54,92.49,92.54,8000.0,71.793,71.8162,71.7774,71.8162,8000.0
2014-07-24 14:00:00,92.56,92.56,92.49,92.49,12400.0,71.8318,71.8318,71.7774,71.7774,12400.0
2014-07-24 14:10:00,92.5,92.51,92.46,92.51,11000.0,71.7852,71.793,71.7541,71.793,11000.0
2014-07-24 14:20:00,92.51,92.53,92.43,92.45,13700.0,71.793,71.8085,71.7309,71.7464,13700.0
2014-07-24 14:30:00,92.46,92.48,92.41,92.43,23000.0,71.7541,71.7697,71.7153,71.7309,23000.0
2014-07-24 14:40:00,92.4,92.49,92.36,92.4,47300.0,71.7076,71.7774,71.6765,71.7076,47300.0
2014-07-24 14:50:00,92.41,92.41,92.28,92.28,24700.0,71.7153,71.7153,71.6145,71.6145,24700.0
2014-07-24 15:00:00,92.29,92.35,92.27,92.33,38600.0,71.6222,71.6688,71.6067,71.6533,38600.0
2014-07-24 15:10:00,92.34,92.44,92.31,92.38,46700.0,71.661,71.7386,71.6377,71.6921,46700.0
2014-07-24 15:20:00,92.38,92.41,92.38,92.38,35400.0,71.6921,71.7153,71.6921,71.6921,35400.0
2014-07-24 15:30:00,92.38,92.41,92.36,92.39,58200.0,71.6921,71.7153,71.6765,71.6998,58200.0
2014-07-24 15:40:00,92.4,92.43,92.38,92.39,81300.0,71.7076,71.7309,71.6921,71.6998,81300.0
2014-07-24 15:50:00,92.39,92.42,92.33,92.39,143200.0,71.6998,71.7231,71.6533,71.6998,143200.0
2014-07-25 09:30:00,92.24,92.67,92.11,92.66,30000.0,71.5834,71.9171,71.4825,71.9094,30000.0
2014-07-25 09:40:00,92.67,92.86,92.53,92.81,57000.0,71.9171,72.0646,71.8085,72.0258,57000.0
2014-07-25 09:50:00,92.82,92.89,92.78,92.83,30800.0,72.0335,72.0879,72.0025,72.0413,30800.0
2014-07-25 10:00:00,92.8,92.95,92.79,92.93,31200.0,72.018,72.1344,72.0102,72.1189,31200.0
2014-07-25 10:10:00,92.94,92.95,92.78,92.79,18500.0,72.1267,72.1344,72.0025,72.0102,18500.0
2014-07-25 10:20:00,92.75,92.82,92.68,92.76,20600.0,71.9792,72.0335,71.9249,71.987,20600.0
2014-07-25 10:30:00,92.75,92.77,92.7,92.7,9800.0,71.9792,71.9947,71.9404,71.9404,9800.0
2014-07-25 10:40:00,92.69,92.75,92.61,92.72,10700.0,71.9326,71.9792,71.8706,71.9559,10700.0
2014-07-25 10:50:00,92.74,92.83,92.71,92.79,24900.0,71.9714,72.0413,71.9482,72.0102,24900.0
2014-07-25 11:00:00,92.79,92.84,92.68,92.8,34200.0,72.0102,72.049,71.9249,72.018,34200.0
2014-07-25 11:10:00,92.8,92.83,92.71,92.72,11700.0,72.018,72.0413,71.9482,71.9559,11700.0
2014-07-25 11:20:00,92.73,92.73,92.53,92.53,13300.0,71.9637,71.9637,71.8085,71.8085,13300.0
2014-07-25 11:30:00,92.55,92.63,92.53,92.54,10100.0,71.824,71.8861,71.8085,71.8162,10100.0
2014-07-25 11:40:00,92.54,92.63,92.54,92.59,3800.0,71.8162,71.8861,71.8162,71.855,3800.0
2014-07-25 11:50:00,92.58,92.66,92.57,92.66,5200.0,71.8473,71.9094,71.8395,71.9094,5200.0
2014-07-25 12:00:00,92.67,92.72,92.64,92.71,8600.0,71.9171,71.9559,71.8938,71.9482,8600.0
2014-07-25 12:10:00,92.73,92.76,92.65,92.66,7900.0,71.9637,71.987,71.9016,71.9094,7900.0
2014-07-25 12:20:00,92.65,92.66,92.58,92.58,6800.0,71.9016,71.9094,71.8473,71.8473,6800.0
2014-07-25 12:30:00,92.59,92.6,92.5,92.5,5700.0,71.855,71.8628,71.7852,71.7852,5700.0
2014-07-25 12:40:00,92.51,92.54,92.51,92.52,6500.0,71.793,71.8162,71.793,71.8007,6500.0
2014-07-25 12:50:00,92.53,92.53,92.43,92.46,4800.0,71.8085,71.8085,71.7309,71.7541,4800.0
2014-07-25 13:00:00,92.46,92.5,92.43,92.46,13600.0,71.7541,71.7852,71.7309,71.7541,13600.0
2014-07-25 13:10:00,92.45,92.47,92.41,92.41,5100.0,71.7464,71.7619,71.7153,71.7153,5100.0
2014-07-25 13:20:00,92.41,92.43,92.38,92.4,6400.0,71.7153,71.7309,71.6921,71.7076,6400.0
2014-07-25 13:30:00,92.41,92.41,92.28,92.29,7700.0,71.7153,71.7153,71.6145,71.6222,7700.0
2014-07-25 13:40:00,92.28,92.32,92.25,92.25,6800.0,71.6145,71.6455,71.5912,71.5912,6800.0
2014-07-25 13:50:00,92.26,92.27,92.19,92.19,10700.0,71.5989,71.6067,71.5446,71.5446,10700.0
2014-07-25 14:00:00,92.19,92.19,92.13,92.18,7900.0,71.5446,71.5446,71.498,71.5369,7900.0
2014-07-25 14:10:00,92.18,92.29,92.16,92.28,9700.0,71.5369,71.6222,71.5213,71.6145,9700.0
2014-07-25 14:20:00,92.28,92.31,92.25,92.31,9800.0,71.6145,71.6377,71.5912,71.6377,9800.0
2014-07-25 14:30:00,92.31,92.32,92.24,92.29,12800.0,71.6377,71.6455,71.5834,71.6222,12800.0
2014-07-25 14:40:00,92.29,92.35,92.28,92.32,8600.0,71.6222,71.6688,71.6145,71.6455,8600.0
2014-07-25 14:50:00,92.33,92.37,92.27,92.37,17900.0,71.6533,71.6843,71.6067,71.6843,17900.0
2014-07-25 15:00:00,92.36,92.38,92.22,92.26,21100.0,71.6765,71.6921,71.5679,71.5989,21100.0
2014-07-25 15:10:00,92.27,92.32,92.22,92.23,12400.0,71.6067,71.6455,71.5679,71.5757,12400.0
2014-07-25 15:20:00,92.23,92.28,92.18,92.19,17100.0,71.5757,71.6145,71.5369,71.5446,17100.0
2014-07-25 15:30:00,92.2,92.26,92.16,92.2,22300.0,71.5524,71.5989,71.5213,71.5524,22300.0
2014-07-25 15:40:00,92.2,92.33,92.2,92.31,48800.0,71.5524,71.6533,71.5524,71.6377,48800.0
2014-07-25 15:50:00,92.31,92.32,92.19,92.21,98100.0,71.6377,71.6455,71.5446,71.5601,98100.0
2014-07-28 09:30:00,92.45,92.7,92.01,92.57,47500.0,71.7464,71.9404,71.4049,71.8395,47500.0
2014-07-28 09:40:00,92.57,92.68,92.37,92.47,58100.0,71.8395,71.9249,71.6843,71.7619,58100.0
2014-07-28 09:50:00,92.52,92.58,92.38,92.48,18300.0,71.8007,71.8473,71.6921,71.7697,18300.0
2014-07-28 10:00:00,92.43,92.51,92.3,92.36,13400.0,71.7309,71.793,71.63,71.6765,13400.0
2014-07-28 10:10:00,92.36,92.48,92.35,92.44,39900.0,71.6765,71.7697,71.6688,71.7386,39900.0
2014-07-28 10:20:00,92.44,92.63,92.38,92.58,15500.0,71.7386,71.8861,71.6921,71.8473,15500.0
2014-07-28 10:30:00,92.57,92.57,92.38,92.38,9300.0,71.8395,71.8395,71.6921,71.6921,9300.0
2014-07-28 10:40:00,92.39,92.45,92.34,92.4,15900.0,71.6998,71.7464,71.661,71.7076,15900.0
2014-07-28 10:50:00,92.42,92.5,92.4,92.5,15200.0,71.7231,71.7852,71.7076,71.7852,15200.0
2014-07-28 11:00:00,92.49,92.63,92.42,92.57,13600.0,71.7774,71.8861,71.7231,71.8395,13600.0
2014-07-28 11:10:00,92.56,92.59,92.48,92.57,21300.0,71.8318,71.855,71.7697,71.8395,21300.0
2014-07-28 11:20:00,92.57,92.63,92.53,92.56,28000.0,71.8395,71.8861,71.8085,71.8318,28000.0
2014-07-28 11:30:00,92.56,92.7,92.56,92.64,18200.0,71.8318,71.9404,71.8318,71.8938,18200.0
2014-07-28 11:40:00,92.65,92.7,92.59,92.64,19400.0,71.9016,71.9404,71.855,71.8938,19400.0
2014-07-28 11:50:00,92.65,92.73,92.65,92.71,8600.0,71.9016,71.9637,71.9016,71.9482,8600.0
2014-07-28 12:00:00,92.7,92.7,92.63,92.68,4900.0,71.9404,71.9404,71.8861,71.9249,4900.0
2014-07-28 12:10:00,92.68,92.68,92.57,92.57,12500.0,71.9249,71.9249,71.8395,71.8395,12500.0
2014-07-28 12:20:00,92.56,92.66,92.55,92.58,7900.0,71.8318,71.9094,71.824,71.8473,7900.0
2014-07-28 12:30:00,92.56,92.65,92.56,92.61,6800.0,71.8318,71.9016,71.8318,71.8706,6800.0
2014-07-28 12:40:00,92.61,92.71,92.58,92.71,6100.0,71.8706,71.9482,71.8473,71.9482,6100.0
2014-07-28 12:50:00,92.7,92.76,92.7,92.73,11100.0,71.9404,71.987,71.9404,71.9637,11100.0
2014-07-28 13:00:00,92.73,92.75,92.68,92.68,10000.0,71.9637,71.9792,71.9249,71.9249,10000.0
2014-07-28 13:10:00,92.69,92.78,92.69,92.78,15700.0,71.9326,72.0025,71.9326,72.0025,15700.0
2014-07-28 13:20:00,92.78,92.81,92.75,92.76,36600.0,72.0025,72.0258,71.9792,71.987,36600.0
2014-07-28 13:30:00,92.76,92.86,92.72,92.73,159500.0,71.987,72.0646,71.9559,71.9637,159500.0
2014-07-28 13:40:00,92.74,92.79,92.72,92.76,33900.0,71.9714,72.0102,71.9559,71.987,33900.0
2014-07-28 13:50:00,92.76,92.78,92.73,92.75,18700.0,71.987,72.0025,71.9637,71.9792,18700.0
2014-07-28 14:00:00,92.75,92.77,92.69,92.73,89700.0,71.9792,71.9947,71.9326,71.9637,89700.0
2014-07-28 14:10:00,92.72,92.74,92.65,92.66,21800.0,71.9559,71.9714,71.9016,71.9094,21800.0
2014-07-28 14:20:00,92.66,92.67,92.63,92.65,15700.0,71.9094,71.9171,71.8861,71.9016,15700.0
2014-07-28 14:30:00,92.66,92.69,92.61,92.64,22000.0,71.9094,71.9326,71.8706,71.8938,22000.0
2014-07-28 14:40:00,92.64,92.68,92.59,92.66,18400.0,71.8938,71.9249,71.855,71.9094,18400.0
2014-07-28 14:50:00,92.66,92.8,92.66,92.76,18700.0,71.9094,72.018,71.9094,71.987,18700.0
2014-07-28 15:00:00,92.78,92.81,92.69,92.72,33800.0,72.0025,72.0258,71.9326,71.9559,33800.0
2014-07-28 15:10:00,92.71,92.73,92.67,92.68,76900.0,71.9482,71.9637,71.9171,71.9249,76900.0
2014-07-28 15:20:00,92.67,92.68,92.51,92.52,64700.0,71.9171,71.9249,71.793,71.8007,64700.0
2014-07-28 15:30:00,92.52,92.57,92.45,92.5,111400.0,71.8007,71.8395,71.7464,71.7852,111400.0
2014-07-28 15:40:00,92.5,92.56,92.39,92.4,118300.0,71.7852,71.8318,71.6998,71.7076,118300.0
2014-07-28 15:50:00,92.39,92.47,92.33,92.4,188300.0,71.6998,71.7619,71.6533,71.7076,188300.0
2014-07-29 09:30:00,92.51,92.67,92.27,92.43,92400.0,71.793,71.9171,71.6067,71.7309,92400.0
2014-07-29 09:40:00,92.43,92.56,92.41,92.44,59400.0,71.7309,71.8318,71.7153,71.7386,59400.0
2014-07-29 09:50:00,92.44,92.83,92.44,92.59,29400.0,71.7386,72.0413,71.7386,71.855,29400.0
2014-07-29 10:00:00,92.65,92.9,92.54,92.86,32100.0,71.9016,72.0956,71.8162,72.0646,32100.0
2014-07-29 10:10:00,92.87,93.03,92.85,93.0,25800.0,72.0723,72.1965,72.0568,72.1732,25800.0
2014-07-29 10:20:00,92.98,93.04,92.94,93.03,17700.0,72.1577,72.2043,72.1267,72.1965,17700.0
2014-07-29 10:30:00,93.03,93.14,93.01,93.11,17600.0,72.1965,72.2819,72.181,72.2586,17600.0
2014-07-29 10:40:00,93.09,93.2,93.06,93.07,31500.0,72.2431,72.3284,72.2198,72.2275,31500.0
2014-07-29 10:50:00,93.06,93.07,92.93,92.93,92800.0,72.2198,72.2275,72.1189,72.1189,92800.0
2014-07-29 11:00:00,92.95,92.95,92.63,92.66,19900.0,72.1344,72.1344,71.8861,71.9094,19900.0
2014-07-29 11:10:00,92.66,92.66,92.58,92.63,23700.0,71.9094,71.9094,71.8473,71.8861,23700.0
2014-07-29 11:20:00,92.63,92.64,92.52,92.54,20500.0,71.8861,71.8938,71.8007,71.8162,20500.0
2014-07-29 11:30:00,92.54,92.54,92.42,92.43,38400.0,71.8162,71.8162,71.7231,71.7309,38400.0
2014-07-29 11:40:00,92.43,92.51,92.42,92.45,14100.0,71.7309,71.793,71.7231,71.7464,14100.0
2014-07-29 11:50:00,92.45,92.46,92.37,92.4,56000.0,71.7464,71.7541,71.6843,71.7076,56000.0
2014-07-29 12:00:00,92.4,92.5,92.38,92.49,73100.0,71.7076,71.7852,71.6921,71.7774,73100.0
2014-07-29 12:10:00,92.49,92.61,92.49,92.53,15900.0,71.7774,71.8706,71.7774,71.8085,15900.0
2014-07-29 12:20:00,92.54,92.58,92.49,92.57,17000.0,71.8162,71.8473,71.7774,71.8395,17000.0
2014-07-29 12:30:00,92.56,92.71,92.51,92.71,16600.0,71.8318,71.9482,71.793,71.9482,16600.0
2014-07-29 12:40:00,92.71,92.72,92.66,92.66,16000.0,71.9482,71.9559,71.9094,71.9094,16000.0
2014-07-29 12:50:00,92.66,92.71,92.63,92.7,10100.0,71.9094,71.9482,71.8861,71.9404,10100.0
2014-07-29 13:00:00,92.69,92.73,92.66,92.7,22900.0,71.9326,71.9637,71.9094,71.9404,22900.0
2014-07-29 13:10:00,92.7,92.7,92.58,92.69,16500.0,71.9404,71.9404,71.8473,71.9326,16500.0
2014-07-29 13:20:00,92.68,92.72,92.66,92.68,11700.0,71.9249,71.9559,71.9094,71.9249,11700.0
2014-07-29 13:30:00,92.69,92.71,92.65,92.69,12100.0,71.9326,71.9482,71.9016,71.9326,12100.0
2014-07-29 13:40:00,92.7,92.72,92.67,92.7,27200.0,71.9404,71.9559,71.9171,71.9404,27200.0
2014-07-29 13:50:00,92.7,92.7,92.67,92.68,15100.0,71.9404,71.9404,71.9171,71.9249,15100.0
2014-07-29 14:00:00,92.67,92.7,92.67,92.69,25200.0,71.9171,71.9404,71.9171,71.9326,25200.0
2014-07-29 14:10:00,92.69,92.71,92.61,92.61,22500.0,71.9326,71.9482,71.8706,71.8706,22500.0
2014-07-29 14:20:00,92.62,92.62,92.36,92.46,24300.0,71.8783,71.8783,71.6765,71.7541,24300.0
2014-07-29 14:30:00,92.47,92.53,92.44,92.5,19500.0,71.7619,71.8085,71.7386,71.7852,19500.0
2014-07-29 14:40:00,92.51,92.55,92.44,92.51,19500.0,71.793,71.824,71.7386,71.793,19500.0
2014-07-29 14:50:00,92.52,92.52,92.47,92.48,11400.0,71.8007,71.8007,71.7619,71.7697,11400.0
2014-07-29 15:00:00,92.46,92.5,92.4,92.49,29000.0,71.7541,71.7852,71.7076,71.7774,29000.0
2014-07-29 15:10:00,92.49,92.49,92.34,92.34,44800.0,71.7774,71.7774,71.661,71.661,44800.0
2014-07-29 15:20:00,92.35,92.37,92.19,92.21,33200.0,71.6688,71.6843,71.5446,71.5601,33200.0
2014-07-29 15:30:00,92.2,92.34,92.12,92.31,64000.0,71.5524,71.661,71.4903,71.6377,64000.0
2014-07-29 15:40:00,92.3,92.45,92.28,92.42,153400.0,71.63,71.7464,71.6145,71.7231,153400.0
2014-07-29 15:50:00,92.41,92.48,92.34,92.37,168000.0,71.7153,71.7697,71.661,71.6843,168000.0
2014-07-30 09:30:00,93.57,97.56,93.57,96.17,235900.0,72.6156,75.712,72.6156,74.6333,235900.0
2014-07-30 09:40:00,96.17,96.21,94.75,94.79,137500.0,74.6333,74.6644,73.5313,73.5624,137500.0
2014-07-30 09:50:00,94.81,94.98,94.41,94.93,80600.0,73.5779,73.7098,73.2675,73.671,80600.0
2014-07-30 10:00:00,94.94,95.01,94.66,94.97,41600.0,73.6788,73.7331,73.4615,73.702,41600.0
2014-07-30 10:10:00,94.9,95.29,94.9,95.23,129500.0,73.6477,73.9504,73.6477,73.9038,129500.0
2014-07-30 10:20:00,95.24,95.37,94.68,95.29,137700.0,73.9116,74.0125,73.477,73.9504,137700.0
2014-07-30 10:30:00,95.29,95.42,95.22,95.27,170000.0,73.9504,74.0513,73.8961,73.9349,170000.0
2014-07-30 10:40:00,95.26,95.4,95.19,95.4,56300.0,73.9271,74.0358,73.8728,74.0358,56300.0
2014-07-30 10:50:00,95.37,95.41,95.23,95.25,36200.0,74.0125,74.0435,73.9038,73.9193,36200.0
2014-07-30 11:00:00,95.26,95.28,95.0,95.04,60500.0,73.9271,73.9426,73.7253,73.7564,60500.0
2014-07-30 11:10:00,95.03,95.48,95.03,95.45,31700.0,73.7486,74.0978,73.7486,74.0746,31700.0
2014-07-30 11:20:00,95.45,95.59,95.39,95.52,35700.0,74.0746,74.1832,74.028,74.1289,35700.0
2014-07-30 11:30:00,95.51,95.71,95.47,95.68,48700.0,74.1211,74.2763,74.0901,74.253,48700.0
2014-07-30 11:40:00,95.68,95.73,95.61,95.64,48800.0,74.253,74.2919,74.1987,74.222,48800.0
2014-07-30 11:50:00,95.65,95.71,95.4,95.44,73600.0,74.2298,74.2763,74.0358,74.0668,73600.0
2014-07-30 12:00:00,95.45,95.47,95.36,95.4,36200.0,74.0746,74.0901,74.0047,74.0358,36200.0
2014-07-30 12:10:00,95.4,95.71,95.4,95.7,27300.0,74.0358,74.2763,74.0358,74.2686,27300.0
2014-07-30 12:20:00,95.7,95.87,95.66,95.71,33700.0,74.2686,74.4005,74.2375,74.2763,33700.0
2014-07-30 12:30:00,95.72,95.87,95.66,95.86,33500.0,74.2841,74.4005,74.2375,74.3927,33500.0
2014-07-30 12:40:00,95.83,95.99,95.76,95.95,56600.0,74.3695,74.4936,74.3151,74.4626,56600.0
2014-07-30 12:50:00,95.95,95.99,95.8,95.82,30200.0,74.4626,74.4936,74.3462,74.3617,30200.0
2014-07-30 13:00:00,95.81,95.85,95.72,95.79,32000.0,74.3539,74.385,74.2841,74.3384,32000.0
2014-07-30 13:10:00,95.78,95.85,95.57,95.57,28400.0,74.3307,74.385,74.1677,74.1677,28400.0
2014-07-30 13:20:00,95.56,95.68,95.5,95.53,26700.0,74.1599,74.253,74.1134,74.1366,26700.0
2014-07-30 13:30:00,95.54,95.62,95.5,95.57,42600.0,74.1444,74.2065,74.1134,74.1677,42600.0
2014-07-30 13:40:00,95.58,95.6,95.34,95.34,40600.0,74.1754,74.191,73.9892,73.9892,40600.0
2014-07-30 13:50:00,95.31,95.54,95.31,95.52,37100.0,73.9659,74.1444,73.9659,74.1289,37100.0
2014-07-30 14:00:00,95.5,96.0,95.45,96.0,49900.0,74.1134,74.5014,74.0746,74.5014,49900.0
2014-07-30 14:10:00,96.0,96.38,96.0,96.11,70300.0,74.5014,74.7963,74.5014,74.5868,70300.0
2014-07-30 14:20:00,96.11,96.15,96.05,96.14,31000.0,74.5868,74.6178,74.5402,74.61,31000.0
2014-07-30 14:30:00,96.13,96.16,96.04,96.11,34800.0,74.6023,74.6256,74.5324,74.5868,34800.0
2014-07-30 14:40:00,96.11,96.18,96.08,96.15,48800.0,74.5868,74.6411,74.5635,74.6178,48800.0
2014-07-30 14:50:00,96.16,96.23,96.05,96.08,55100.0,74.6256,74.6799,74.5402,74.5635,55100.0
2014-07-30 15:00:00,96.08,96.09,95.8,95.84,46700.0,74.5635,74.5712,74.3462,74.3772,46700.0
2014-07-30 15:10:00,95.86,96.12,95.71,96.12,51900.0,74.3927,74.5945,74.2763,74.5945,51900.0
2014-07-30 15:20:00,96.12,96.32,96.03,96.32,52000.0,74.5945,74.7497,74.5247,74.7497,52000.0
2014-07-30 15:30:00,96.32,96.41,96.26,96.37,74000.0,74.7497,74.8196,74.7032,74.7885,74000.0
2014-07-30 15:40:00,96.38,96.46,96.32,96.35,114800.0,74.7963,74.8584,74.7497,74.773,114800.0
2014-07-30 15:50:00,96.35,96.4,96.24,96.28,155400.0,74.773,74.8118,74.6876,74.7187,155400.0
2014-07-31 09:30:00,95.84,96.05,95.58,95.83,93800.0,74.3772,74.5402,74.1754,74.3695,93800.0
2014-07-31 09:40:00,95.82,96.26,95.67,96.21,30800.0,74.3617,74.7032,74.2453,74.6644,30800.0
2014-07-31 09:50:00,96.25,96.25,95.81,95.86,50700.0,74.6954,74.6954,74.3539,74.3927,50700.0
2014-07-31 10:00:00,95.87,95.89,95.65,95.76,62000.0,74.4005,74.416,74.2298,74.3151,62000.0
2014-07-31 10:10:00,95.77,95.83,95.72,95.77,51500.0,74.3229,74.3695,74.2841,74.3229,51500.0
2014-07-31 10:20:00,95.76,95.86,95.66,95.79,127500.0,74.3151,74.3927,74.2375,74.3384,127500.0
2014-07-31 10:30:00,95.8,95.82,95.68,95.7,62500.0,74.3462,74.3617,74.253,74.2686,62500.0
2014-07-31 10:40:00,95.72,95.77,95.66,95.67,41600.0,74.2841,74.3229,74.2375,74.2453,41600.0
2014-07-31 10:50:00,95.66,95.66,95.31,95.31,38100.0,74.2375,74.2375,73.9659,73.9659,38100.0
2014-07-31 11:00:00,95.3,95.47,95.28,95.47,29500.0,73.9581,74.0901,73.9426,74.0901,29500.0
2014-07-31 11:10:00,95.46,95.68,95.46,95.52,35000.0,74.0823,74.253,74.0823,74.1289,35000.0
2014-07-31 11:20:00,95.52,95.55,95.45,95.49,37800.0,74.1289,74.1522,74.0746,74.1056,37800.0
2014-07-31 11:30:00,95.46,95.54,95.41,95.45,23900.0,74.0823,74.1444,74.0435,74.0746,23900.0
2014-07-31 11:40:00,95.44,95.59,95.36,95.59,81100.0,74.0668,74.1832,74.0047,74.1832,81100.0
2014-07-31 11:50:00,95.58,95.62,95.33,95.36,34800.0,74.1754,74.2065,73.9814,74.0047,34800.0
2014-07-31 12:00:00,95.38,95.52,95.35,95.42,31200.0,74.0202,74.1289,73.9969,74.0513,31200.0
2014-07-31 12:10:00,95.42,95.48,95.3,95.32,56100.0,74.0513,74.0978,73.9581,73.9737,56100.0
2014-07-31 12:20:00,95.32,95.36,95.2,95.2,28900.0,73.9737,74.0047,73.8805,73.8805,28900.0
2014-07-31 12:30:00,95.21,95.34,95.18,95.22,19500.0,73.8883,73.9892,73.865,73.8961,19500.0
2014-07-31 12:40:00,95.22,95.35,95.19,95.29,25900.0,73.8961,73.9969,73.8728,73.9504,25900.0
2014-07-31 12:50:00,95.28,95.31,95.13,95.14,17700.0,73.9426,73.9659,73.8262,73.834,17700.0
2014-07-31 13:00:00,95.14,95.14,94.99,95.11,37500.0,73.834,73.834,73.7176,73.8107,37500.0
2014-07-31 13:10:00,95.09,95.1,94.96,94.96,21800.0,73.7952,73.8029,73.6943,73.6943,21800.0
2014-07-31 13:20:00,94.97,94.99,94.84,94.87,23800.0,73.702,73.7176,73.6012,73.6244,23800.0
2014-07-31 13:30:00,94.87,95.03,94.84,95.02,18500.0,73.6244,73.7486,73.6012,73.7409,18500.0
2014-07-31 13:40:00,95.03,95.1,94.94,94.96,20900.0,73.7486,73.8029,73.6788,73.6943,20900.0
2014-07-31 13:50:00,94.96,94.99,94.75,94.82,25900.0,73.6943,73.7176,73.5313,73.5856,25900.0
2014-07-31 14:00:00,94.82,94.98,94.8,94.88,22100.0,73.5856,73.7098,73.5701,73.6322,22100.0
2014-07-31 14:10:00,94.87,94.88,94.76,94.76,21900.0,73.6244,73.6322,73.5391,73.5391,21900.0
2014-07-31 14:20:00,94.77,94.85,94.73,94.83,22100.0,73.5468,73.6089,73.5158,73.5934,22100.0
2014-07-31 14:30:00,94.82,94.82,94.64,94.65,32900.0,73.5856,73.5856,73.446,73.4537,32900.0
2014-07-31 14:40:00,94.65,94.66,94.4,94.47,40500.0,73.4537,73.4615,73.2597,73.314,40500.0
2014-07-31 14:50:00,94.47,94.59,94.42,94.53,51600.0,73.314,73.4071,73.2752,73.3606,51600.0
2014-07-31 15:00:00,94.51,94.67,94.48,94.65,50600.0,73.3451,73.4692,73.3218,73.4537,50600.0
2014-07-31 15:10:00,94.67,94.69,94.57,94.63,56900.0,73.4692,73.4848,73.3916,73.4382,56900.0
2014-07-31 15:20:00,94.6,94.7,94.51,94.65,60300.0,73.4149,73.4925,73.3451,73.4537,60300.0
2014-07-31 15:30:00,94.64,94.76,94.62,94.73,54500.0,73.446,73.5391,73.4304,73.5158,54500.0
2014-07-31 15:40:00,94.73,94.78,94.56,94.67,93700.0,73.5158,73.5546,73.3839,73.4692,93700.0
2014-07-31 15:50:00,94.64,94.64,94.39,94.4,203100.0,73.446,73.446,73.2519,73.2597,203100.0
2014-08-01 09:30:00,94.47,95.52,94.45,95.18,109600.0,73.314,74.1289,73.2985,73.865,109600.0
2014-08-01 09:40:00,95.18,95.2,94.94,95.03,84700.0,73.865,73.8805,73.6788,73.7486,84700.0
2014-08-01 09:50:00,95.0,95.55,94.99,95.54,50400.0,73.7253,74.1522,73.7176,74.1444,50400.0
2014-08-01 10:00:00,95.53,95.61,95.35,95.53,52500.0,74.1366,74.1987,73.9969,74.1366,52500.0
2014-08-01 10:10:00,95.54,95.55,95.08,95.08,17800.0,74.1444,74.1522,73.7874,73.7874,17800.0
2014-08-01 10:20:00,95.1,95.23,95.04,95.22,18500.0,73.8029,73.9038,73.7564,73.8961,18500.0
2014-08-01 10:30:00,95.21,95.4,95.21,95.37,21900.0,73.8883,74.0358,73.8883,74.0125,21900.0
2014-08-01 10:40:00,95.39,95.42,95.16,95.18,25200.0,74.028,74.0513,73.8495,73.865,25200.0
2014-08-01 10:50:00,95.2,95.2,95.07,95.13,21200.0,73.8805,73.8805,73.7797,73.8262,21200.0
2014-08-01 11:00:00,95.11,95.13,94.88,94.94,48200.0,73.8107,73.8262,73.6322,73.6788,48200.0
2014-08-01 11:10:00,94.95,94.98,94.82,94.84,19500.0,73.6865,73.7098,73.5856,73.6012,19500.0
2014-08-01 11:20:00,94.87,95.02,94.83,94.96,42700.0,73.6244,73.7409,73.5934,73.6943,42700.0
2014-08-01 11:30:00,94.98,94.98,94.64,94.65,42900.0,73.7098,73.7098,73.446,73.4537,42900.0
2014-08-01 11:40:00,94.67,94.69,94.59,94.59,13900.0,73.4692,73.4848,73.4071,73.4071,13900.0
2014-08-01 11:50:00,94.59,94.6,94.37,94.4,27100.0,73.4071,73.4149,73.2364,73.2597,27100.0
2014-08-01 12:00:00,94.4,94.4,94.2,94.21,31500.0,73.2597,73.2597,73.1045,73.1122,31500.0
2014-08-01 12:10:00,94.24,94.4,94.24,94.34,26600.0,73.1355,73.2597,73.1355,73.2131,26600.0
2014-08-01 12:20:00,94.35,94.38,94.27,94.33,21900.0,73.2209,73.2442,73.1588,73.2054,21900.0
2014-08-01 12:30:00,94.35,94.36,94.21,94.21,18500.0,73.2209,73.2287,73.1122,73.1122,18500.0
2014-08-01 12:40:00,94.23,94.27,94.17,94.17,14700.0,73.1278,73.1588,73.0812,73.0812,14700.0
2014-08-01 12:50:00,94.16,94.27,94.08,94.27,23600.0,73.0734,73.1588,73.0114,73.1588,23600.0
2014-08-01 13:00:00,94.25,94.3,94.1,94.22,23900.0,73.1433,73.1821,73.0269,73.12,23900.0
2014-08-01 13:10:00,94.21,94.31,94.21,94.31,17500.0,73.1122,73.1899,73.1122,73.1899,17500.0
2014-08-01 13:20:00,94.34,94.61,94.32,94.61,29100.0,73.2131,73.4227,73.1976,73.4227,29100.0
2014-08-01 13:30:00,94.62,94.62,94.4,94.59,31200.0,73.4304,73.4304,73.2597,73.4071,31200.0
2014-08-01 13:40:00,94.57,94.75,94.54,94.75,35000.0,73.3916,73.5313,73.3683,73.5313,35000.0
2014-08-01 13:50:00,94.73,94.76,94.64,94.74,17600.0,73.5158,73.5391,73.446,73.5236,17600.0
2014-08-01 14:00:00,94.74,94.92,94.74,94.9,35700.0,73.5236,73.6632,73.5236,73.6477,35700.0
2014-08-01 14:10:00,94.89,94.9,94.78,94.83,19300.0,73.64,73.6477,73.5546,73.5934,19300.0
2014-08-01 14:20:00,94.83,94.83,94.54,94.56,18700.0,73.5934,73.5934,73.3683,73.3839,18700.0
2014-08-01 14:30:00,94.58,94.68,94.56,94.65,19500.0,73.3994,73.477,73.3839,73.4537,19500.0
2014-08-01 14:40:00,94.65,94.77,94.6,94.62,22700.0,73.4537,73.5468,73.4149,73.4304,22700.0
2014-08-01 14:50:00,94.63,94.77,94.61,94.74,19000.0,73.4382,73.5468,73.4227,73.5236,19000.0
2014-08-01 15:00:00,94.73,94.74,94.63,94.71,27500.0,73.5158,73.5236,73.4382,73.5003,27500.0
2014-08-01 15:10:00,94.72,94.73,94.58,94.64,49800.0,73.508,73.5158,73.3994,73.446,49800.0
2014-08-01 15:20:00,94.65,94.75,94.47,94.5,42300.0,73.4537,73.5313,73.314,73.3373,42300.0
2014-08-01 15:30:00,94.5,94.56,94.44,94.54,46300.0,73.3373,73.3839,73.2907,73.3683,46300.0
2014-08-01 15:40:00,94.53,94.53,94.35,94.43,56600.0,73.3606,73.3606,73.2209,73.283,56600.0
2014-08-01 15:50:00,94.43,94.45,94.31,94.38,139600.0,73.283,73.2985,73.1899,73.2442,139600.0
2014-08-04 09:30:00,94.75,94.75,93.88,93.88,58500.0,73.5313,73.5313,72.8561,72.8561,58500.0
2014-08-04 09:40:00,93.92,94.36,93.9,94.23,29400.0,72.8872,73.2287,72.8717,73.1278,29400.0
2014-08-04 09:50:00,94.24,94.37,94.19,94.34,34100.0,73.1355,73.2364,73.0967,73.2131,34100.0
2014-08-04 10:00:00,94.37,94.47,94.32,94.45,30100.0,73.2364,73.314,73.1976,73.2985,30100.0
2014-08-04 10:10:00,94.45,94.49,94.27,94.3,25900.0,73.2985,73.3295,73.1588,73.1821,25900.0
2014-08-04 10:20:00,94.3,94.45,94.27,94.44,20600.0,73.1821,73.2985,73.1588,73.2907,20600.0
2014-08-04 10:30:00,94.44,94.47,94.35,94.37,17900.0,73.2907,73.314,73.2209,73.2364,17900.0
2014-08-04 10:40:00,94.38,94.39,94.23,94.23,43300.0,73.2442,73.2519,73.1278,73.1278,43300.0
2014-08-04 10:50:00,94.22,94.29,94.01,94.1,28100.0,73.12,73.1743,72.957,73.0269,28100.0
2014-08-04 11:00:00,94.1,94.44,94.09,94.43,29300.0,73.0269,73.2907,73.0191,73.283,29300.0
2014-08-04 11:10:00,94.46,94.59,94.44,94.52,19700.0,73.3063,73.4071,73.2907,73.3528,19700.0
2014-08-04 11:20:00,94.52,94.61,94.5,94.56,18300.0,73.3528,73.4227,73.3373,73.3839,18300.0
2014-08-04 11:30:00,94.56,94.56,94.35,94.54,25100.0,73.3839,73.3839,73.2209,73.3683,25100.0
2014-08-04 11:40:00,94.55,94.56,94.46,94.54,19900.0,73.3761,73.3839,73.3063,73.3683,19900.0
2014-08-04 11:50:00,94.53,94.64,94.5,94.64,25700.0,73.3606,73.446,73.3373,73.446,25700.0
2014-08-04 12:00:00,94.65,94.67,94.57,94.62,15200.0,73.4537,73.4692,73.3916,73.4304,15200.0
2014-08-04 12:10:00,94.64,94.65,94.54,94.59,11200.0,73.446,73.4537,73.3683,73.4071,11200.0
2014-08-04 12:20:00,94.59,94.67,94.54,94.64,20200.0,73.4071,73.4692,73.3683,73.446,20200.0
2014-08-04 12:30:00,94.63,94.68,94.6,94.6,12500.0,73.4382,73.477,73.4149,73.4149,12500.0
2014-08-04 12:40:00,94.6,94.75,94.59,94.73,14100.0,73.4149,73.5313,73.4071,73.5158,14100.0
2014-08-04 12:50:00,94.73,94.8,94.7,94.8,16700.0,73.5158,73.5701,73.4925,73.5701,16700.0
2014-08-04 13:00:00,94.79,94.94,94.74,94.89,41400.0,73.5624,73.6788,73.5236,73.64,41400.0
2014-08-04 13:10:00,94.89,94.95,94.83,94.91,35500.0,73.64,73.6865,73.5934,73.6555,35500.0
2014-08-04 13:20:00,94.9,94.99,94.89,94.95,23000.0,73.6477,73.7176,73.64,73.6865,23000.0
2014-08-04 13:30:00,94.96,95.27,94.96,95.25,68000.0,73.6943,73.9349,73.6943,73.9193,68000.0
2014-08-04 13:40:00,95.21,95.33,95.16,95.32,28600.0,73.8883,73.9814,73.8495,73.9737,28600.0
2014-08-04 13:50:00,95.31,95.32,95.14,95.14,58300.0,73.9659,73.9737,73.834,73.834,58300.0
2014-08-04 14:00:00,95.13,95.15,95.02,95.02,36000.0,73.8262,73.8417,73.7409,73.7409,36000.0
2014-08-04 14:10:00,95.01,95.12,95.01,95.12,21000.0,73.7331,73.8185,73.7331,73.8185,21000.0
2014-08-04 14:20:00,95.11,95.13,95.04,95.09,20000.0,73.8107,73.8262,73.7564,73.7952,20000.0
2014-08-04 14:30:00,95.11,95.26,95.11,95.23,24900.0,73.8107,73.9271,73.8107,73.9038,24900.0
2014-08-04 14:40:00,95.23,95.24,95.18,95.23,22400.0,73.9038,73.9116,73.865,73.9038,22400.0
2014-08-04 14:50:00,95.24,95.29,95.2,95.22,47800.0,73.9116,73.9504,73.8805,73.8961,47800.0
2014-08-04 15:00:00,95.23,95.4,95.2,95.39,108300.0,73.9038,74.0358,73.8805,74.028,108300.0
2014-08-04 15:10:00,95.4,95.56,95.4,95.54,38300.0,74.0358,74.1599,74.0358,74.1444,38300.0
2014-08-04 15:20:00,95.54,95.54,95.44,95.51,21400.0,74.1444,74.1444,74.0668,74.1211,21400.0
2014-08-04 15:30:00,95.5,95.59,95.48,95.57,38300.0,74.1134,74.1832,74.0978,74.1677,38300.0
2014-08-04 15:40:00,95.58,95.73,95.58,95.64,128000.0,74.1754,74.2919,74.1754,74.222,128000.0
2014-08-04 15:50:00,95.64,95.71,95.5,95.55,155800.0,74.222,74.2763,74.1134,74.1522,155800.0
2014-08-05 09:30:00,94.94,95.0,94.45,94.56,72700.0,73.6788,73.7253,73.2985,73.3839,72700.0
2014-08-05 09:40:00,94.62,94.76,94.47,94.49,36200.0,73.4304,73.5391,73.314,73.3295,36200.0
2014-08-05 09:50:00,94.46,94.81,94.37,94.79,66400.0,73.3063,73.5779,73.2364,73.5624,66400.0
2014-08-05 10:00:00,94.8,94.98,94.74,94.91,75900.0,73.5701,73.7098,73.5236,73.6555,75900.0
2014-08-05 10:10:00,94.9,95.01,94.89,94.94,65800.0,73.6477,73.7331,73.64,73.6788,65800.0
2014-08-05 10:20:00,94.95,95.0,94.75,94.83,73500.0,73.6865,73.7253,73.5313,73.5934,73500.0
2014-08-05 10:30:00,94.84,94.93,94.63,94.65,38900.0,73.6012,73.671,73.4382,73.4537,38900.0
2014-08-05 10:40:00,94.66,94.78,94.57,94.7,31900.0,73.4615,73.5546,73.3916,73.4925,31900.0
2014-08-05 10:50:00,94.69,94.7,94.52,94.55,22000.0,73.4848,73.4925,73.3528,73.3761,22000.0
2014-08-05 11:00:00,94.56,94.73,94.51,94.72,38400.0,73.3839,73.5158,73.3451,73.508,38400.0
2014-08-05 11:10:00,94.73,94.91,94.69,94.83,19600.0,73.5158,73.6555,73.4848,73.5934,19600.0
2014-08-05 11:20:00,94.82,94.93,94.8,94.86,43300.0,73.5856,73.671,73.5701,73.6167,43300.0
2014-08-05 11:30:00,94.88,94.96,94.84,94.9,21600.0,73.6322,73.6943,73.6012,73.6477,21600.0
2014-08-05 11:40:00,94.91,95.0,94.88,94.99,61500.0,73.6555,73.7253,73.6322,73.7176,61500.0
2014-08-05 11:50:00,94.97,95.08,94.97,95.08,50200.0,73.702,73.7874,73.702,73.7874,50200.0
2014-08-05 12:00:00,95.07,95.2,95.02,95.2,44000.0,73.7797,73.8805,73.7409,73.8805,44000.0
2014-08-05 12:10:00,95.21,95.27,95.17,95.25,45700.0,73.8883,73.9349,73.8573,73.9193,45700.0
2014-08-05 12:20:00,95.22,95.25,95.11,95.19,32400.0,73.8961,73.9193,73.8107,73.8728,32400.0
2014-08-05 12:30:00,95.19,95.23,94.99,95.02,17900.0,73.8728,73.9038,73.7176,73.7409,17900.0
2014-08-05 12:40:00,95.0,95.05,94.93,94.98,18700.0,73.7253,73.7641,73.671,73.7098,18700.0
2014-08-05 12:50:00,94.98,95.03,94.92,94.98,9900.0,73.7098,73.7486,73.6632,73.7098,9900.0
2014-08-05 13:00:00,95.0,95.01,94.91,94.92,16600.0,73.7253,73.7331,73.6555,73.6632,16600.0
2014-08-05 13:10:00,94.92,94.97,94.84,94.93,9400.0,73.6632,73.702,73.6012,73.671,9400.0
2014-08-05 13:20:00,94.94,94.97,94.86,94.9,10100.0,73.6788,73.702,73.6167,73.6477,10100.0
2014-08-05 13:30:00,94.91,94.93,94.49,94.49,19200.0,73.6555,73.671,73.3295,73.3295,19200.0
2014-08-05 13:40:00,94.47,94.57,94.27,94.45,43400.0,73.314,73.3916,73.1588,73.2985,43400.0
2014-08-05 13:50:00,94.46,94.51,94.36,94.38,32700.0,73.3063,73.3451,73.2287,73.2442,32700.0
2014-08-05 14:00:00,94.36,94.47,94.11,94.16,43400.0,73.2287,73.314,73.0346,73.0734,43400.0
2014-08-05 14:10:00,94.16,94.35,94.16,94.31,18200.0,73.0734,73.2209,73.0734,73.1899,18200.0
2014-08-05 14:20:00,94.31,94.48,94.31,94.48,18600.0,73.1899,73.3218,73.1899,73.3218,18600.0
2014-08-05 14:30:00,94.48,94.67,94.48,94.62,23600.0,73.3218,73.4692,73.3218,73.4304,23600.0
2014-08-05 14:40:00,94.62,94.7,94.6,94.66,28600.0,73.4304,73.4925,73.4149,73.4615,28600.0
2014-08-05 14:50:00,94.63,94.65,94.55,94.59,23800.0,73.4382,73.4537,73.3761,73.4071,23800.0
2014-08-05 15:00:00,94.58,94.58,94.43,94.45,23900.0,73.3994,73.3994,73.283,73.2985,23900.0
2014-08-05 15:10:00,94.46,94.53,94.39,94.51,18500.0,73.3063,73.3606,73.2519,73.3451,18500.0
2014-08-05 15:20:00,94.52,94.65,94.51,94.57,34100.0,73.3528,73.4537,73.3451,73.3916,34100.0
2014-08-05 15:30:00,94.59,94.82,94.58,94.8,48500.0,73.4071,73.5856,73.3994,73.5701,48500.0
2014-08-05 15:40:00,94.81,94.9,94.76,94.82,84700.0,73.5779,73.6477,73.5391,73.5856,84700.0
2014-08-05 15:50:00,94.82,94.9,94.67,94.74,231300.0,73.5856,73.6477,73.4692,73.5236,231300.0
2014-08-06 09:30:00,95.1,95.1,94.41,94.49,142100.0,73.8029,73.8029,73.2675,73.3295,142100.0
2014-08-06 09:40:00,94.49,94.55,94.14,94.5,160100.0,73.3295,73.3761,73.0579,73.3373,160100.0
2014-08-06 09:50:00,94.52,94.66,94.13,94.21,46100.0,73.3528,73.4615,73.0502,73.1122,46100.0
2014-08-06 10:00:00,94.27,94.92,94.27,94.85,28600.0,73.1588,73.6632,73.1588,73.6089,28600.0
2014-08-06 10:10:00,94.85,94.93,94.68,94.77,18500.0,73.6089,73.671,73.477,73.5468,18500.0
2014-08-06 10:20:00,94.78,95.18,94.77,95.17,150100.0,73.5546,73.865,73.5468,73.8573,150100.0
2014-08-06 10:30:00,95.16,95.26,95.09,95.23,77800.0,73.8495,73.9271,73.7952,73.9038,77800.0
2014-08-06 10:40:00,95.24,95.36,95.19,95.34,27500.0,73.9116,74.0047,73.8728,73.9892,27500.0
2014-08-06 10:50:00,95.33,95.52,95.31,95.52,65300.0,73.9814,74.1289,73.9659,74.1289,65300.0
2014-08-06 11:00:00,95.52,95.59,95.43,95.44,81100.0,74.1289,74.1832,74.059,74.0668,81100.0
2014-08-06 11:10:00,95.46,95.61,95.42,95.57,35900.0,74.0823,74.1987,74.0513,74.1677,35900.0
2014-08-06 11:20:00,95.58,95.78,95.55,95.74,103300.0,74.1754,74.3307,74.1522,74.2996,103300.0
2014-08-06 11:30:00,95.74,95.93,95.71,95.93,60000.0,74.2996,74.4471,74.2763,74.4471,60000.0
2014-08-06 11:40:00,95.93,96.0,95.87,95.95,34200.0,74.4471,74.5014,74.4005,74.4626,34200.0
2014-08-06 11:50:00,95.95,95.98,95.78,95.89,26600.0,74.4626,74.4859,74.3307,74.416,26600.0
2014-08-06 12:00:00,95.91,96.03,95.86,95.91,46100.0,74.4315,74.5247,74.3927,74.4315,46100.0
2014-08-06 12:10:00,95.89,95.93,95.73,95.75,23600.0,74.416,74.4471,74.2919,74.3074,23600.0
2014-08-06 12:20:00,95.74,95.87,95.72,95.79,17000.0,74.2996,74.4005,74.2841,74.3384,17000.0
2014-08-06 12:30:00,95.8,95.96,95.79,95.96,18600.0,74.3462,74.4703,74.3384,74.4703,18600.0
2014-08-06 12:40:00,95.95,96.02,95.89,95.89,34700.0,74.4626,74.5169,74.416,74.416,34700.0
2014-08-06 12:50:00,95.89,95.94,95.88,95.88,43900.0,74.416,74.4548,74.4083,74.4083,43900.0
2014-08-06 13:00:00,95.88,95.91,95.77,95.79,36800.0,74.4083,74.4315,74.3229,74.3384,36800.0
2014-08-06 13:10:00,95.81,95.87,95.8,95.85,21200.0,74.3539,74.4005,74.3462,74.385,21200.0
2014-08-06 13:20:00,95.85,95.87,95.74,95.74,16300.0,74.385,74.4005,74.2996,74.2996,16300.0
2014-08-06 13:30:00,95.74,95.84,95.74,95.82,17000.0,74.2996,74.3772,74.2996,74.3617,17000.0
2014-08-06 13:40:00,95.84,95.84,95.65,95.65,71600.0,74.3772,74.3772,74.2298,74.2298,71600.0
2014-08-06 13:50:00,95.66,95.66,95.59,95.59,30100.0,74.2375,74.2375,74.1832,74.1832,30100.0
2014-08-06 14:00:00,95.59,95.67,95.55,95.65,17800.0,74.1832,74.2453,74.1522,74.2298,17800.0
2014-08-06 14:10:00,95.65,95.65,95.58,95.63,22000.0,74.2298,74.2298,74.1754,74.2142,22000.0
2014-08-06 14:20:00,95.62,95.75,95.58,95.73,39500.0,74.2065,74.3074,74.1754,74.2919,39500.0
2014-08-06 14:30:00,95.73,95.73,95.52,95.52,26500.0,74.2919,74.2919,74.1289,74.1289,26500.0
2014-08-06 14:40:00,95.51,95.65,95.51,95.6,29100.0,74.1211,74.2298,74.1211,74.191,29100.0
2014-08-06 14:50:00,95.61,95.72,95.61,95.69,26400.0,74.1987,74.2841,74.1987,74.2608,26400.0
2014-08-06 15:00:00,95.68,95.81,95.67,95.74,54000.0,74.253,74.3539,74.2453,74.2996,54000.0
2014-08-06 15:10:00,95.73,95.73,95.65,95.7,35600.0,74.2919,74.2919,74.2298,74.2686,35600.0
2014-08-06 15:20:00,95.7,95.77,95.68,95.72,46500.0,74.2686,74.3229,74.253,74.2841,46500.0
2014-08-06 15:30:00,95.72,95.76,95.65,95.72,169900.0,74.2841,74.3151,74.2298,74.2841,169900.0
2014-08-06 15:40:00,95.71,95.73,95.67,95.71,109600.0,74.2763,74.2919,74.2453,74.2763,109600.0
2014-08-06 15:50:00,95.72,95.74,95.63,95.65,135800.0,74.2841,74.2996,74.2142,74.2298,135800.0
2014-08-07 09:30:00,95.97,96.32,95.78,96.32,102700.0,74.4781,74.7497,74.3307,74.7497,102700.0
2014-08-07 09:40:00,96.27,96.56,96.23,96.53,94400.0,74.7109,74.936,74.6799,74.9127,94400.0
2014-08-07 09:50:00,96.5,96.91,96.44,96.84,202500.0,74.8894,75.2076,74.8429,75.1533,202500.0
2014-08-07 10:00:00,96.85,96.97,96.81,96.84,112800.0,75.161,75.2542,75.13,75.1533,112800.0
2014-08-07 10:10:00,96.84,97.18,96.82,97.09,51600.0,75.1533,75.4171,75.1378,75.3473,51600.0
2014-08-07 10:20:00,97.07,97.17,96.98,97.14,47500.0,75.3318,75.4094,75.2619,75.3861,47500.0
2014-08-07 10:30:00,97.13,97.38,97.13,97.34,61800.0,75.3783,75.5723,75.3783,75.5413,61800.0
2014-08-07 10:40:00,97.34,97.39,97.02,97.06,90100.0,75.5413,75.5801,75.293,75.324,90100.0
2014-08-07 10:50:00,97.07,97.33,96.85,97.32,182600.0,75.3318,75.5335,75.161,75.5258,182600.0
2014-08-07 11:00:00,97.31,97.31,97.06,97.3,87400.0,75.518,75.518,75.324,75.5103,87400.0
2014-08-07 11:10:00,97.27,97.29,97.1,97.28,58000.0,75.487,75.5025,75.355,75.4947,58000.0
2014-08-07 11:20:00,97.27,97.36,97.16,97.17,114200.0,75.487,75.5568,75.4016,75.4094,114200.0
2014-08-07 11:30:00,97.17,97.31,97.16,97.23,39700.0,75.4094,75.518,75.4016,75.4559,39700.0
2014-08-07 11:40:00,97.21,97.21,97.08,97.1,58400.0,75.4404,75.4404,75.3395,75.355,58400.0
2014-08-07 11:50:00,97.12,97.23,97.02,97.23,52700.0,75.3706,75.4559,75.293,75.4559,52700.0
2014-08-07 12:00:00,97.23,97.3,97.17,97.17,44700.0,75.4559,75.5103,75.4094,75.4094,44700.0
2014-08-07 12:10:00,97.18,97.19,96.72,96.86,52100.0,75.4171,75.4249,75.0601,75.1688,52100.0
2014-08-07 12:20:00,96.87,97.01,96.82,96.93,33200.0,75.1766,75.2852,75.1378,75.2231,33200.0
2014-08-07 12:30:00,96.96,97.01,96.72,96.86,41100.0,75.2464,75.2852,75.0601,75.1688,41100.0
2014-08-07 12:40:00,96.86,97.02,96.82,97.02,28600.0,75.1688,75.293,75.1378,75.293,28600.0
2014-08-07 12:50:00,97.0,97.04,96.91,97.04,43300.0,75.2774,75.3085,75.2076,75.3085,43300.0
2014-08-07 13:00:00,97.03,97.15,97.03,97.1,25900.0,75.3007,75.3939,75.3007,75.355,25900.0
2014-08-07 13:10:00,97.11,97.14,97.0,97.05,31300.0,75.3628,75.3861,75.2774,75.3162,31300.0
2014-08-07 13:20:00,97.05,97.25,97.01,97.21,25900.0,75.3162,75.4715,75.2852,75.4404,25900.0
2014-08-07 13:30:00,97.22,97.35,97.21,97.33,27800.0,75.4482,75.5491,75.4404,75.5335,27800.0
2014-08-07 13:40:00,97.33,97.38,97.31,97.37,55900.0,75.5335,75.5723,75.518,75.5646,55900.0
2014-08-07 13:50:00,97.38,97.59,97.38,97.59,52300.0,75.5723,75.7353,75.5723,75.7353,52300.0
2014-08-07 14:00:00,97.57,97.61,97.31,97.31,69200.0,75.7198,75.7508,75.518,75.518,69200.0
2014-08-07 14:10:00,97.31,97.4,97.24,97.28,45700.0,75.518,75.5879,75.4637,75.4947,45700.0
2014-08-07 14:20:00,97.27,97.35,97.23,97.31,44900.0,75.487,75.5491,75.4559,75.518,44900.0
2014-08-07 14:30:00,97.31,97.31,97.22,97.22,46800.0,75.518,75.518,75.4482,75.4482,46800.0
2014-08-07 14:40:00,97.2,97.35,97.2,97.3,43300.0,75.4327,75.5491,75.4327,75.5103,43300.0
2014-08-07 14:50:00,97.31,97.44,97.25,97.26,60200.0,75.518,75.6189,75.4715,75.4792,60200.0
2014-08-07 15:00:00,97.27,97.41,97.24,97.28,71700.0,75.487,75.5956,75.4637,75.4947,71700.0
2014-08-07 15:10:00,97.26,97.33,97.08,97.23,53200.0,75.4792,75.5335,75.3395,75.4559,53200.0
2014-08-07 15:20:00,97.22,97.22,96.99,97.08,88400.0,75.4482,75.4482,75.2697,75.3395,88400.0
2014-08-07 15:30:00,97.09,97.15,96.97,97.13,103000.0,75.3473,75.3939,75.2542,75.3783,103000.0
2014-08-07 15:40:00,97.12,97.18,97.05,97.18,111900.0,75.3706,75.4171,75.3162,75.4171,111900.0
2014-08-07 15:50:00,97.18,97.44,97.17,97.24,263500.0,75.4171,75.6189,75.4094,75.4637,263500.0
2014-08-08 09:30:00,97.19,97.46,97.0,97.08,104000.0,75.4249,75.6344,75.2774,75.3395,104000.0
2014-08-08 09:40:00,97.07,97.15,96.87,97.15,55700.0,75.3318,75.3939,75.1766,75.3939,55700.0
2014-08-08 09:50:00,97.14,97.15,96.91,96.95,28200.0,75.3861,75.3939,75.2076,75.2386,28200.0
2014-08-08 10:00:00,96.97,97.12,96.91,96.96,17800.0,75.2542,75.3706,75.2076,75.2464,17800.0
2014-08-08 10:10:00,96.98,96.99,96.86,96.86,24200.0,75.2619,75.2697,75.1688,75.1688,24200.0
2014-08-08 10:20:00,96.86,97.12,96.84,97.03,77300.0,75.1688,75.3706,75.1533,75.3007,77300.0
2014-08-08 10:30:00,97.05,97.27,97.01,97.23,31100.0,75.3162,75.487,75.2852,75.4559,31100.0
2014-08-08 10:40:00,97.23,97.51,97.23,97.45,43300.0,75.4559,75.6732,75.4559,75.6267,43300.0
2014-08-08 10:50:00,97.44,97.52,97.4,97.44,29400.0,75.6189,75.681,75.5879,75.6189,29400.0
2014-08-08 11:00:00,97.42,97.62,97.39,97.55,36100.0,75.6034,75.7586,75.5801,75.7043,36100.0
2014-08-08 11:10:00,97.51,97.65,97.5,97.64,31700.0,75.6732,75.7819,75.6655,75.7741,31700.0
2014-08-08 11:20:00,97.6,97.63,97.42,97.44,42100.0,75.7431,75.7664,75.6034,75.6189,42100.0
2014-08-08 11:30:00,97.44,97.63,97.43,97.6,22300.0,75.6189,75.7664,75.6111,75.7431,22300.0
2014-08-08 11:40:00,97.61,97.76,97.61,97.71,22200.0,75.7508,75.8672,75.7508,75.8284,22200.0
2014-08-08 11:50:00,97.7,97.88,97.7,97.85,29400.0,75.8207,75.9604,75.8207,75.9371,29400.0
2014-08-08 12:00:00,97.84,97.99,97.84,97.85,40900.0,75.9293,76.0457,75.9293,75.9371,40900.0
2014-08-08 12:10:00,97.84,97.89,97.73,97.73,24800.0,75.9293,75.9681,75.844,75.844,24800.0
2014-08-08 12:20:00,97.76,97.79,97.68,97.74,14000.0,75.8672,75.8905,75.8052,75.8517,14000.0
2014-08-08 12:30:00,97.73,97.81,97.71,97.79,27300.0,75.844,75.906,75.8284,75.8905,27300.0
2014-08-08 12:40:00,97.79,97.81,97.65,97.66,21500.0,75.8905,75.906,75.7819,75.7896,21500.0
2014-08-08 12:50:00,97.68,97.78,97.66,97.66,18600.0,75.8052,75.8828,75.7896,75.7896,18600.0
2014-08-08 13:00:00,97.66,97.66,97.53,97.6,42700.0,75.7896,75.7896,75.6888,75.7431,42700.0
2014-08-08 13:10:00,97.6,97.7,97.55,97.7,54600.0,75.7431,75.8207,75.7043,75.8207,54600.0
2014-08-08 13:20:00,97.7,97.95,97.68,97.88,34700.0,75.8207,76.0147,75.8052,75.9604,34700.0
2014-08-08 13:30:00,97.86,97.93,97.79,97.92,20200.0,75.9449,75.9992,75.8905,75.9914,20200.0
2014-08-08 13:40:00,97.9,98.0,97.88,97.96,23300.0,75.9759,76.0535,75.9604,76.0225,23300.0
2014-08-08 13:50:00,97.94,97.96,97.89,97.93,20500.0,76.0069,76.0225,75.9681,75.9992,20500.0
2014-08-08 14:00:00,97.95,98.0,97.9,97.94,25300.0,76.0147,76.0535,75.9759,76.0069,25300.0
2014-08-08 14:10:00,97.94,97.95,97.76,97.76,25200.0,76.0069,76.0147,75.8672,75.8672,25200.0
2014-08-08 14:20:00,97.75,97.76,97.53,97.73,82000.0,75.8595,75.8672,75.6888,75.844,82000.0
2014-08-08 14:30:00,97.73,97.89,97.73,97.81,29900.0,75.844,75.9681,75.844,75.906,29900.0
2014-08-08 14:40:00,97.84,97.84,97.69,97.79,28100.0,75.9293,75.9293,75.8129,75.8905,28100.0
2014-08-08 14:50:00,97.8,97.82,97.63,97.66,25100.0,75.8983,75.9138,75.7664,75.7896,25100.0
2014-08-08 15:00:00,97.66,97.67,97.54,97.58,41700.0,75.7896,75.7974,75.6965,75.7276,41700.0
2014-08-08 15:10:00,97.58,97.72,97.56,97.69,24100.0,75.7276,75.8362,75.712,75.8129,24100.0
2014-08-08 15:20:00,97.69,97.93,97.65,97.93,47400.0,75.8129,75.9992,75.7819,75.9992,47400.0
2014-08-08 15:30:00,97.91,97.97,97.91,97.94,58700.0,75.9837,76.0302,75.9837,76.0069,58700.0
2014-08-08 15:40:00,97.93,98.15,97.92,98.15,112700.0,75.9992,76.1699,75.9914,76.1699,112700.0
2014-08-08 15:50:00,98.15,98.18,98.08,98.11,101200.0,76.1699,76.1932,76.1156,76.1389,101200.0
2014-08-11 09:30:00,98.53,99.17,98.5,99.04,114600.0,76.4648,76.9615,76.4415,76.8606,114600.0
2014-08-11 09:40:00,99.1,99.19,98.8,98.88,98500.0,76.9072,76.977,76.6743,76.7364,98500.0
2014-08-11 09:50:00,98.91,99.08,98.9,99.03,56200.0,76.7597,76.8916,76.7519,76.8528,56200.0
2014-08-11 10:00:00,99.0,99.41,99.0,99.41,43900.0,76.8296,77.1477,76.8296,77.1477,43900.0
2014-08-11 10:10:00,99.39,99.56,99.34,99.46,66100.0,77.1322,77.2641,77.0934,77.1865,66100.0
2014-08-11 10:20:00,99.47,99.53,99.32,99.33,109500.0,77.1943,77.2409,77.0779,77.0857,109500.0
2014-08-11 10:30:00,99.31,99.31,99.18,99.28,28000.0,77.0701,77.0701,76.9692,77.0469,28000.0
2014-08-11 10:40:00,99.28,99.28,99.02,99.03,27900.0,77.0469,77.0469,76.8451,76.8528,27900.0
2014-08-11 10:50:00,99.02,99.03,98.94,98.97,58300.0,76.8451,76.8528,76.783,76.8063,58300.0
2014-08-11 11:00:00,98.97,99.06,98.96,99.01,33500.0,76.8063,76.8761,76.7985,76.8373,33500.0
2014-08-11 11:10:00,99.01,99.07,98.98,99.04,98700.0,76.8373,76.8839,76.814,76.8606,98700.0
2014-08-11 11:20:00,99.04,99.13,98.94,98.97,27100.0,76.8606,76.9304,76.783,76.8063,27100.0
2014-08-11 11:30:00,98.97,99.03,98.94,98.95,25600.0,76.8063,76.8528,76.783,76.7908,25600.0
2014-08-11 11:40:00,98.94,98.98,98.89,98.91,15200.0,76.783,76.814,76.7442,76.7597,15200.0
2014-08-11 11:50:00,98.92,98.94,98.82,98.82,16700.0,76.7675,76.783,76.6899,76.6899,16700.0
2014-08-11 12:00:00,98.83,98.84,98.76,98.83,18300.0,76.6976,76.7054,76.6433,76.6976,18300.0
2014-08-11 12:10:00,98.83,98.84,98.64,98.67,24000.0,76.6976,76.7054,76.5502,76.5735,24000.0
2014-08-11 12:20:00,98.67,98.69,98.6,98.65,19100.0,76.5735,76.589,76.5191,76.5579,19100.0
2014-08-11 12:30:00,98.64,98.7,98.63,98.63,15800.0,76.5502,76.5967,76.5424,76.5424,15800.0
2014-08-11 12:40:00,98.61,98.67,98.57,98.59,23400.0,76.5269,76.5735,76.4959,76.5114,23400.0
2014-08-11 12:50:00,98.59,98.59,98.51,98.52,27700.0,76.5114,76.5114,76.4493,76.457,27700.0
2014-08-11 13:00:00,98.51,98.61,98.51,98.61,8500.0,76.4493,76.5269,76.4493,76.5269,8500.0
2014-08-11 13:10:00,98.61,98.62,98.52,98.52,14200.0,76.5269,76.5347,76.457,76.457,14200.0
2014-08-11 13:20:00,98.55,98.55,98.41,98.42,18600.0,76.4803,76.4803,76.3717,76.3794,18600.0
2014-08-11 13:30:00,98.42,98.44,98.36,98.44,22300.0,76.3794,76.395,76.3329,76.395,22300.0
2014-08-11 13:40:00,98.44,98.47,98.4,98.42,15400.0,76.395,76.4182,76.3639,76.3794,15400.0
2014-08-11 13:50:00,98.43,98.47,98.39,98.4,47900.0,76.3872,76.4182,76.3562,76.3639,47900.0
2014-08-11 14:00:00,98.39,98.41,98.29,98.4,27200.0,76.3562,76.3717,76.2786,76.3639,27200.0
2014-08-11 14:10:00,98.41,98.41,98.35,98.38,11900.0,76.3717,76.3717,76.3251,76.3484,11900.0
2014-08-11 14:20:00,98.39,98.4,98.37,98.4,10100.0,76.3562,76.3639,76.3406,76.3639,10100.0
2014-08-11 14:30:00,98.4,98.4,98.28,98.29,22300.0,76.3639,76.3639,76.2708,76.2786,22300.0
2014-08-11 14:40:00,98.29,98.29,98.2,98.22,36600.0,76.2786,76.2786,76.2087,76.2242,36600.0
2014-08-11 14:50:00,98.23,98.23,98.11,98.11,35200.0,76.232,76.232,76.1389,76.1389,35200.0
2014-08-11 15:00:00,98.12,98.17,98.12,98.15,28000.0,76.1466,76.1854,76.1466,76.1699,28000.0
2014-08-11 15:10:00,98.14,98.16,98.07,98.09,43300.0,76.1621,76.1777,76.1078,76.1233,43300.0
2014-08-11 15:20:00,98.1,98.16,98.09,98.11,34800.0,76.1311,76.1777,76.1233,76.1389,34800.0
2014-08-11 15:30:00,98.1,98.12,98.03,98.09,36100.0,76.1311,76.1466,76.0768,76.1233,36100.0
2014-08-11 15:40:00,98.08,98.1,97.98,97.99,70400.0,76.1156,76.1311,76.038,76.0457,70400.0
2014-08-11 15:50:00,98.01,98.05,97.97,98.02,215900.0,76.0613,76.0923,76.0302,76.069,215900.0
2014-08-12 09:30:00,97.88,97.93,97.22,97.48,63400.0,75.9604,75.9992,75.4482,75.6499,63400.0
2014-08-12 09:40:00,97.49,97.54,97.35,97.43,34100.0,75.6577,75.6965,75.5491,75.6111,34100.0
2014-08-12 09:50:00,97.36,97.43,97.29,97.32,37200.0,75.5568,75.6111,75.5025,75.5258,37200.0
2014-08-12 10:00:00,97.31,97.53,97.2,97.47,106900.0,75.518,75.6888,75.4327,75.6422,106900.0
2014-08-12 10:10:00,97.46,97.5,97.28,97.45,128000.0,75.6344,75.6655,75.4947,75.6267,128000.0
2014-08-12 10:20:00,97.47,97.51,97.32,97.41,46100.0,75.6422,75.6732,75.5258,75.5956,46100.0
2014-08-12 10:30:00,97.4,97.48,97.31,97.43,34800.0,75.5879,75.6499,75.518,75.6111,34800.0
2014-08-12 10:40:00,97.42,97.46,97.28,97.32,33300.0,75.6034,75.6344,75.4947,75.5258,33300.0
2014-08-12 10:50:00,97.32,97.41,97.23,97.23,67100.0,75.5258,75.5956,75.4559,75.4559,67100.0
2014-08-12 11:00:00,97.23,97.23,96.94,96.95,80900.0,75.4559,75.4559,75.2309,75.2386,80900.0
2014-08-12 11:10:00,96.97,97.05,96.93,97.0,41000.0,75.2542,75.3162,75.2231,75.2774,41000.0
2014-08-12 11:20:00,97.0,97.2,97.0,97.15,42300.0,75.2774,75.4327,75.2774,75.3939,42300.0
2014-08-12 11:30:00,97.16,97.16,97.03,97.08,35400.0,75.4016,75.4016,75.3007,75.3395,35400.0
2014-08-12 11:40:00,97.06,97.18,97.0,97.0,39000.0,75.324,75.4171,75.2774,75.2774,39000.0
2014-08-12 11:50:00,97.0,97.03,96.95,96.95,19000.0,75.2774,75.3007,75.2386,75.2386,19000.0
2014-08-12 12:00:00,96.95,97.02,96.91,97.0,28000.0,75.2386,75.293,75.2076,75.2774,28000.0
2014-08-12 12:10:00,97.0,97.01,96.92,96.95,27600.0,75.2774,75.2852,75.2154,75.2386,27600.0
2014-08-12 12:20:00,96.97,96.98,96.88,96.88,27700.0,75.2542,75.2619,75.1843,75.1843,27700.0
2014-08-12 12:30:00,96.9,97.02,96.89,97.0,31500.0,75.1998,75.293,75.1921,75.2774,31500.0
2014-08-12 12:40:00,97.0,97.06,96.95,97.06,41700.0,75.2774,75.324,75.2386,75.324,41700.0
2014-08-12 12:50:00,97.05,97.06,96.97,96.97,29400.0,75.3162,75.324,75.2542,75.2542,29400.0
2014-08-12 13:00:00,96.99,97.15,96.97,97.14,34500.0,75.2697,75.3939,75.2542,75.3861,34500.0
2014-08-12 13:10:00,97.14,97.15,97.05,97.11,29400.0,75.3861,75.3939,75.3162,75.3628,29400.0
2014-08-12 13:20:00,97.11,97.14,97.09,97.09,24300.0,75.3628,75.3861,75.3473,75.3473,24300.0
2014-08-12 13:30:00,97.09,97.1,96.97,97.01,27300.0,75.3473,75.355,75.2542,75.2852,27300.0
2014-08-12 13:40:00,97.0,97.07,96.94,97.01,29300.0,75.2774,75.3318,75.2309,75.2852,29300.0
2014-08-12 13:50:00,97.02,97.11,96.99,97.09,28800.0,75.293,75.3628,75.2697,75.3473,28800.0
2014-08-12 14:00:00,97.1,97.13,96.98,96.98,36700.0,75.355,75.3783,75.2619,75.2619,36700.0
2014-08-12 14:10:00,96.99,97.11,96.98,97.11,28600.0,75.2697,75.3628,75.2619,75.3628,28600.0
2014-08-12 14:20:00,97.11,97.13,96.84,96.84,46900.0,75.3628,75.3783,75.1533,75.1533,46900.0
2014-08-12 14:30:00,96.86,96.88,96.74,96.76,47600.0,75.1688,75.1843,75.0757,75.0912,47600.0
2014-08-12 14:40:00,96.75,96.8,96.62,96.65,38100.0,75.0834,75.1222,74.9825,75.0058,38100.0
2014-08-12 14:50:00,96.62,96.69,96.47,96.47,103100.0,74.9825,75.0369,74.8661,74.8661,103100.0
2014-08-12 15:00:00,96.49,96.8,96.45,96.74,89000.0,74.8817,75.1222,74.8506,75.0757,89000.0
2014-08-12 15:10:00,96.74,96.77,96.67,96.75,51700.0,75.0757,75.0989,75.0213,75.0834,51700.0
2014-08-12 15:20:00,96.75,96.8,96.71,96.72,38300.0,75.0834,75.1222,75.0524,75.0601,38300.0
2014-08-12 15:30:00,96.71,96.79,96.69,96.72,88200.0,75.0524,75.1145,75.0369,75.0601,88200.0
2014-08-12 15:40:00,96.74,96.81,96.74,96.8,110500.0,75.0757,75.13,75.0757,75.1222,110500.0
2014-08-12 15:50:00,96.79,96.82,96.67,96.72,198400.0,75.1145,75.1378,75.0213,75.0601,198400.0
2014-08-13 09:30:00,97.16,97.36,96.8,97.09,61900.0,75.4016,75.5568,75.1222,75.3473,61900.0
2014-08-13 09:40:00,97.09,97.15,96.79,96.86,41700.0,75.3473,75.3939,75.1145,75.1688,41700.0
2014-08-13 09:50:00,96.89,96.98,96.82,96.84,67900.0,75.1921,75.2619,75.1378,75.1533,67900.0
2014-08-13 10:00:00,96.86,96.96,96.71,96.73,98800.0,75.1688,75.2464,75.0524,75.0679,98800.0
2014-08-13 10:10:00,96.75,96.76,96.52,96.68,62400.0,75.0834,75.0912,74.9049,75.0291,62400.0
2014-08-13 10:20:00,96.68,96.75,96.6,96.68,34200.0,75.0291,75.0834,74.967,75.0291,34200.0
2014-08-13 10:30:00,96.69,96.84,96.69,96.73,33200.0,75.0369,75.1533,75.0369,75.0679,33200.0
2014-08-13 10:40:00,96.77,96.79,96.67,96.71,49900.0,75.0989,75.1145,75.0213,75.0524,49900.0
2014-08-13 10:50:00,96.72,96.86,96.69,96.84,58200.0,75.0601,75.1688,75.0369,75.1533,58200.0
2014-08-13 11:00:00,96.84,97.08,96.84,97.0,62200.0,75.1533,75.3395,75.1533,75.2774,62200.0
2014-08-13 11:10:00,97.0,97.01,96.83,96.87,49000.0,75.2774,75.2852,75.1455,75.1766,49000.0
2014-08-13 11:20:00,96.87,97.0,96.87,96.99,28200.0,75.1766,75.2774,75.1766,75.2697,28200.0
2014-08-13 11:30:00,97.0,97.1,96.97,97.0,92700.0,75.2774,75.355,75.2542,75.2774,92700.0
2014-08-13 11:40:00,97.03,97.11,96.97,97.02,20600.0,75.3007,75.3628,75.2542,75.293,20600.0
2014-08-13 11:50:00,97.01,97.09,96.86,96.91,31400.0,75.2852,75.3473,75.1688,75.2076,31400.0
2014-08-13 12:00:00,96.9,97.04,96.85,96.89,27800.0,75.1998,75.3085,75.161,75.1921,27800.0
2014-08-13 12:10:00,96.89,96.93,96.82,96.93,23200.0,75.1921,75.2231,75.1378,75.2231,23200.0
2014-08-13 12:20:00,96.91,96.96,96.89,96.96,15500.0,75.2076,75.2464,75.1921,75.2464,15500.0
2014-08-13 12:30:00,96.94,96.94,96.88,96.88,10900.0,75.2309,75.2309,75.1843,75.1843,10900.0
2014-08-13 12:40:00,96.89,96.93,96.85,96.92,19100.0,75.1921,75.2231,75.161,75.2154,19100.0
2014-08-13 12:50:00,96.93,96.95,96.9,96.93,41500.0,75.2231,75.2386,75.1998,75.2231,41500.0
2014-08-13 13:00:00,96.93,96.96,96.93,96.96,20400.0,75.2231,75.2464,75.2231,75.2464,20400.0
2014-08-13 13:10:00,96.96,97.03,96.96,96.98,21800.0,75.2464,75.3007,75.2464,75.2619,21800.0
2014-08-13 13:20:00,96.98,97.06,96.97,97.06,21900.0,75.2619,75.324,75.2542,75.324,21900.0
2014-08-13 13:30:00,97.06,97.15,97.04,97.04,37800.0,75.324,75.3939,75.3085,75.3085,37800.0
2014-08-13 13:40:00,97.06,97.19,97.06,97.17,34200.0,75.324,75.4249,75.324,75.4094,34200.0
2014-08-13 13:50:00,97.17,97.2,97.08,97.13,25700.0,75.4094,75.4327,75.3395,75.3783,25700.0
2014-08-13 14:00:00,97.14,97.15,96.95,96.97,36400.0,75.3861,75.3939,75.2386,75.2542,36400.0
2014-08-13 14:10:00,96.98,97.09,96.98,97.08,26600.0,75.2619,75.3473,75.2619,75.3395,26600.0
2014-08-13 14:20:00,97.08,97.12,97.03,97.03,20800.0,75.3395,75.3706,75.3007,75.3007,20800.0
2014-08-13 14:30:00,97.03,97.1,97.02,97.05,26200.0,75.3007,75.355,75.293,75.3162,26200.0
2014-08-13 14:40:00,97.05,97.15,97.05,97.15,11400.0,75.3162,75.3939,75.3162,75.3939,11400.0
2014-08-13 14:50:00,97.15,97.25,97.12,97.22,34100.0,75.3939,75.4715,75.3706,75.4482,34100.0
2014-08-13 15:00:00,97.2,97.2,97.11,97.13,29100.0,75.4327,75.4327,75.3628,75.3783,29100.0
2014-08-13 15:10:00,97.11,97.17,97.11,97.16,30200.0,75.3628,75.4094,75.3628,75.4016,30200.0
2014-08-13 15:20:00,97.15,97.18,97.12,97.13,28300.0,75.3939,75.4171,75.3706,75.3783,28300.0
2014-08-13 15:30:00,97.13,97.16,97.1,97.1,32000.0,75.3783,75.4016,75.355,75.355,32000.0
2014-08-13 15:40:00,97.11,97.2,97.1,97.2,40900.0,75.3628,75.4327,75.355,75.4327,40900.0
2014-08-13 15:50:00,97.2,97.25,97.13,97.18,131900.0,75.4327,75.4715,75.3783,75.4171,131900.0
2014-08-14 09:30:00,97.55,97.57,97.23,97.52,49000.0,75.7043,75.7198,75.4559,75.681,49000.0
2014-08-14 09:40:00,97.53,97.73,97.49,97.65,38200.0,75.6888,75.844,75.6577,75.7819,38200.0
2014-08-14 09:50:00,97.63,97.68,97.46,97.48,29800.0,75.7664,75.8052,75.6344,75.6499,29800.0
2014-08-14 10:00:00,97.5,97.53,97.36,97.4,21800.0,75.6655,75.6888,75.5568,75.5879,21800.0
2014-08-14 10:10:00,97.4,97.41,97.29,97.38,17700.0,75.5879,75.5956,75.5025,75.5723,17700.0
2014-08-14 10:20:00,97.36,97.59,97.35,97.52,147600.0,75.5568,75.7353,75.5491,75.681,147600.0
2014-08-14 10:30:00,97.52,97.56,97.44,97.44,11100.0,75.681,75.712,75.6189,75.6189,11100.0
2014-08-14 10:40:00,97.43,97.48,97.4,97.41,20600.0,75.6111,75.6499,75.5879,75.5956,20600.0
2014-08-14 10:50:00,97.4,97.41,97.31,97.31,10300.0,75.5879,75.5956,75.518,75.518,10300.0
2014-08-14 11:00:00,97.32,97.33,97.28,97.3,6600.0,75.5258,75.5335,75.4947,75.5103,6600.0
2014-08-14 11:10:00,97.31,97.41,97.31,97.38,35900.0,75.518,75.5956,75.518,75.5723,35900.0
2014-08-14 11:20:00,97.4,97.45,97.32,97.34,17400.0,75.5879,75.6267,75.5258,75.5413,17400.0
2014-08-14 11:30:00,97.33,97.36,97.07,97.07,20100.0,75.5335,75.5568,75.3318,75.3318,20100.0
2014-08-14 11:40:00,97.07,97.09,96.97,97.05,45600.0,75.3318,75.3473,75.2542,75.3162,45600.0
2014-08-14 11:50:00,97.04,97.07,96.98,97.04,27600.0,75.3085,75.3318,75.2619,75.3085,27600.0
2014-08-14 12:00:00,97.04,97.1,96.97,97.06,24500.0,75.3085,75.355,75.2542,75.324,24500.0
2014-08-14 12:10:00,97.08,97.09,97.05,97.08,8700.0,75.3395,75.3473,75.3162,75.3395,8700.0
2014-08-14 12:20:00,97.07,97.09,97.02,97.09,5900.0,75.3318,75.3473,75.293,75.3473,5900.0
2014-08-14 12:30:00,97.07,97.14,97.07,97.14,5700.0,75.3318,75.3861,75.3318,75.3861,5700.0
2014-08-14 12:40:00,97.14,97.14,97.0,97.01,11400.0,75.3861,75.3861,75.2774,75.2852,11400.0
2014-08-14 12:50:00,97.01,97.11,97.01,97.1,13800.0,75.2852,75.3628,75.2852,75.355,13800.0
2014-08-14 13:00:00,97.12,97.19,97.11,97.19,7400.0,75.3706,75.4249,75.3628,75.4249,7400.0
2014-08-14 13:10:00,97.19,97.3,97.18,97.28,8900.0,75.4249,75.5103,75.4171,75.4947,8900.0
2014-08-14 13:20:00,97.28,97.34,97.27,97.29,10500.0,75.4947,75.5413,75.487,75.5025,10500.0
2014-08-14 13:30:00,97.29,97.32,97.27,97.32,12000.0,75.5025,75.5258,75.487,75.5258,12000.0
2014-08-14 13:40:00,97.31,97.33,97.26,97.32,11500.0,75.518,75.5335,75.4792,75.5258,11500.0
2014-08-14 13:50:00,97.31,97.36,97.3,97.33,7900.0,75.518,75.5568,75.5103,75.5335,7900.0
2014-08-14 14:00:00,97.33,97.38,97.32,97.37,10100.0,75.5335,75.5723,75.5258,75.5646,10100.0
2014-08-14 14:10:00,97.36,97.37,97.26,97.28,9400.0,75.5568,75.5646,75.4792,75.4947,9400.0
2014-08-14 14:20:00,97.28,97.37,97.27,97.37,15300.0,75.4947,75.5646,75.487,75.5646,15300.0
2014-08-14 14:30:00,97.36,97.4,97.35,97.36,11500.0,75.5568,75.5879,75.5491,75.5568,11500.0
2014-08-14 14:40:00,97.36,97.37,97.2,97.2,36600.0,75.5568,75.5646,75.4327,75.4327,36600.0
2014-08-14 14:50:00,97.21,97.31,97.2,97.3,11200.0,75.4404,75.518,75.4327,75.5103,11200.0
2014-08-14 15:00:00,97.29,97.3,97.23,97.25,8100.0,75.5025,75.5103,75.4559,75.4715,8100.0
2014-08-14 15:10:00,97.26,97.29,97.25,97.25,19900.0,75.4792,75.5025,75.4715,75.4715,19900.0
2014-08-14 15:20:00,97.26,97.26,97.23,97.25,25800.0,75.4792,75.4792,75.4559,75.4715,25800.0
2014-08-14 15:30:00,97.25,97.35,97.25,97.28,47100.0,75.4715,75.5491,75.4715,75.4947,47100.0
2014-08-14 15:40:00,97.28,97.4,97.28,97.4,58000.0,75.4947,75.5879,75.4947,75.5879,58000.0
2014-08-14 15:50:00,97.4,97.57,97.37,97.56,156000.0,75.5879,75.7198,75.5646,75.712,156000.0
2014-08-15 09:30:00,98.08,98.28,97.99,98.16,157100.0,76.1156,76.2708,76.0457,76.1777,157100.0
2014-08-15 09:40:00,98.1,98.38,98.07,98.35,54400.0,76.1311,76.3484,76.1078,76.3251,54400.0
2014-08-15 09:50:00,98.37,98.38,98.21,98.31,23400.0,76.3406,76.3484,76.2165,76.2941,23400.0
2014-08-15 10:00:00,98.29,98.66,98.2,98.49,39100.0,76.2786,76.5657,76.2087,76.4338,39100.0
2014-08-15 10:10:00,98.48,98.53,98.43,98.5,18900.0,76.426,76.4648,76.3872,76.4415,18900.0
2014-08-15 10:20:00,98.51,98.54,98.4,98.45,19700.0,76.4493,76.4726,76.3639,76.4027,19700.0
2014-08-15 10:30:00,98.44,98.54,98.42,98.54,15900.0,76.395,76.4726,76.3794,76.4726,15900.0
2014-08-15 10:40:00,98.53,98.54,98.14,98.2,41500.0,76.4648,76.4726,76.1621,76.2087,41500.0
2014-08-15 10:50:00,98.2,98.22,97.66,97.95,38700.0,76.2087,76.2242,75.7896,76.0147,38700.0
2014-08-15 11:00:00,97.93,98.02,97.78,98.0,18900.0,75.9992,76.069,75.8828,76.0535,18900.0
2014-08-15 11:10:00,98.01,98.17,97.98,98.03,11000.0,76.0613,76.1854,76.038,76.0768,11000.0
2014-08-15 11:20:00,98.02,98.04,97.82,97.94,35800.0,76.069,76.0845,75.9138,76.0069,35800.0
2014-08-15 11:30:00,97.92,98.04,97.9,98.04,46500.0,75.9914,76.0845,75.9759,76.0845,46500.0
2014-08-15 11:40:00,98.02,98.08,97.91,97.92,15200.0,76.069,76.1156,75.9837,75.9914,15200.0
2014-08-15 11:50:00,97.92,98.02,97.79,97.93,115900.0,75.9914,76.069,75.8905,75.9992,115900.0
2014-08-15 12:00:00,97.95,98.03,97.85,97.97,42400.0,76.0147,76.0768,75.9371,76.0302,42400.0
2014-08-15 12:10:00,97.98,97.98,97.88,97.94,22100.0,76.038,76.038,75.9604,76.0069,22100.0
2014-08-15 12:20:00,97.93,98.17,97.87,98.17,33900.0,75.9992,76.1854,75.9526,76.1854,33900.0
2014-08-15 12:30:00,98.18,98.2,97.98,98.17,31500.0,76.1932,76.2087,76.038,76.1854,31500.0
2014-08-15 12:40:00,98.19,98.25,98.16,98.16,8400.0,76.2009,76.2475,76.1777,76.1777,8400.0
2014-08-15 12:50:00,98.15,98.21,98.1,98.11,10600.0,76.1699,76.2165,76.1311,76.1389,10600.0
2014-08-15 13:00:00,98.1,98.15,98.01,98.13,40200.0,76.1311,76.1699,76.0613,76.1544,40200.0
2014-08-15 13:10:00,98.13,98.2,98.09,98.2,17200.0,76.1544,76.2087,76.1233,76.2087,17200.0
2014-08-15 13:20:00,98.2,98.2,98.09,98.2,21900.0,76.2087,76.2087,76.1233,76.2087,21900.0
2014-08-15 13:30:00,98.21,98.22,98.02,98.06,20800.0,76.2165,76.2242,76.069,76.1001,20800.0
2014-08-15 13:40:00,98.08,98.12,98.06,98.07,11800.0,76.1156,76.1466,76.1001,76.1078,11800.0
2014-08-15 13:50:00,98.07,98.12,97.97,98.09,53500.0,76.1078,76.1466,76.0302,76.1233,53500.0
2014-08-15 14:00:00,98.08,98.13,98.03,98.07,22000.0,76.1156,76.1544,76.0768,76.1078,22000.0
2014-08-15 14:10:00,98.08,98.16,98.04,98.1,31800.0,76.1156,76.1777,76.0845,76.1311,31800.0
2014-08-15 14:20:00,98.1,98.24,98.1,98.24,25800.0,76.1311,76.2398,76.1311,76.2398,25800.0
2014-08-15 14:30:00,98.23,98.27,98.14,98.14,19100.0,76.232,76.263,76.1621,76.1621,19100.0
2014-08-15 14:40:00,98.16,98.27,98.16,98.22,12700.0,76.1777,76.263,76.1777,76.2242,12700.0
2014-08-15 14:50:00,98.21,98.22,98.12,98.14,13200.0,76.2165,76.2242,76.1466,76.1621,13200.0
2014-08-15 15:00:00,98.14,98.16,98.01,98.08,29500.0,76.1621,76.1777,76.0613,76.1156,29500.0
2014-08-15 15:10:00,98.09,98.22,98.02,98.13,42400.0,76.1233,76.2242,76.069,76.1544,42400.0
2014-08-15 15:20:00,98.12,98.14,98.02,98.04,44700.0,76.1466,76.1621,76.069,76.0845,44700.0
2014-08-15 15:30:00,98.05,98.21,98.03,98.09,51800.0,76.0923,76.2165,76.0768,76.1233,51800.0
2014-08-15 15:40:00,98.08,98.12,98.04,98.08,27400.0,76.1156,76.1466,76.0845,76.1156,27400.0
2014-08-15 15:50:00,98.07,98.26,98.07,98.22,111900.0,76.1078,76.2553,76.1078,76.2242,111900.0
2014-08-18 09:30:00,99.1,99.25,98.91,99.03,52700.0,76.9072,77.0236,76.7597,76.8528,52700.0
2014-08-18 09:40:00,99.03,99.1,98.89,99.03,47000.0,76.8528,76.9072,76.7442,76.8528,47000.0
2014-08-18 09:50:00,99.05,99.14,98.96,99.11,48700.0,76.8684,76.9382,76.7985,76.9149,48700.0
2014-08-18 10:00:00,99.11,99.25,98.96,98.98,37100.0,76.9149,77.0236,76.7985,76.814,37100.0
2014-08-18 10:10:00,98.99,99.05,98.95,99.01,56500.0,76.8218,76.8684,76.7908,76.8373,56500.0
2014-08-18 10:20:00,99.02,99.2,99.0,99.1,47300.0,76.8451,76.9848,76.8296,76.9072,47300.0
2014-08-18 10:30:00,99.07,99.2,99.01,99.2,33000.0,76.8839,76.9848,76.8373,76.9848,33000.0
2014-08-18 10:40:00,99.2,99.35,99.19,99.35,21500.0,76.9848,77.1012,76.977,77.1012,21500.0
2014-08-18 10:50:00,99.37,99.37,99.25,99.29,43700.0,77.1167,77.1167,77.0236,77.0546,43700.0
2014-08-18 11:00:00,99.28,99.35,99.25,99.34,43900.0,77.0469,77.1012,77.0236,77.0934,43900.0
2014-08-18 11:10:00,99.34,99.46,99.32,99.34,20100.0,77.0934,77.1865,77.0779,77.0934,20100.0
2014-08-18 11:20:00,99.33,99.43,99.3,99.39,31100.0,77.0857,77.1633,77.0624,77.1322,31100.0
2014-08-18 11:30:00,99.35,99.44,99.35,99.38,37900.0,77.1012,77.171,77.1012,77.1245,37900.0
2014-08-18 11:40:00,99.4,99.43,99.35,99.4,28400.0,77.14,77.1633,77.1012,77.14,28400.0
2014-08-18 11:50:00,99.38,99.44,99.34,99.35,21200.0,77.1245,77.171,77.0934,77.1012,21200.0
2014-08-18 12:00:00,99.34,99.43,99.34,99.38,13800.0,77.0934,77.1633,77.0934,77.1245,13800.0
2014-08-18 12:10:00,99.37,99.37,99.29,99.36,18000.0,77.1167,77.1167,77.0546,77.1089,18000.0
2014-08-18 12:20:00,99.37,99.4,99.32,99.37,12000.0,77.1167,77.14,77.0779,77.1167,12000.0
2014-08-18 12:30:00,99.37,99.37,99.28,99.32,15300.0,77.1167,77.1167,77.0469,77.0779,15300.0
2014-08-18 12:40:00,99.32,99.34,99.29,99.29,15700.0,77.0779,77.0934,77.0546,77.0546,15700.0
2014-08-18 12:50:00,99.29,99.33,99.26,99.26,18300.0,77.0546,77.0857,77.0313,77.0313,18300.0
2014-08-18 13:00:00,99.27,99.27,99.2,99.22,22400.0,77.0391,77.0391,76.9848,77.0003,22400.0
2014-08-18 13:10:00,99.23,99.26,99.2,99.22,19800.0,77.008,77.0313,76.9848,77.0003,19800.0
2014-08-18 13:20:00,99.21,99.21,99.17,99.2,15100.0,76.9925,76.9925,76.9615,76.9848,15100.0
2014-08-18 13:30:00,99.19,99.2,99.14,99.18,18400.0,76.977,76.9848,76.9382,76.9692,18400.0
2014-08-18 13:40:00,99.19,99.29,99.16,99.29,21500.0,76.977,77.0546,76.9537,77.0546,21500.0
2014-08-18 13:50:00,99.28,99.29,99.19,99.21,23400.0,77.0469,77.0546,76.977,76.9925,23400.0
2014-08-18 14:00:00,99.23,99.37,99.23,99.36,32600.0,77.008,77.1167,77.008,77.1089,32600.0
2014-08-18 14:10:00,99.36,99.41,99.32,99.4,27800.0,77.1089,77.1477,77.0779,77.14,27800.0
2014-08-18 14:20:00,99.4,99.49,99.38,99.45,39100.0,77.14,77.2098,77.1245,77.1788,39100.0
2014-08-18 14:30:00,99.46,99.53,99.42,99.45,29000.0,77.1865,77.2409,77.1555,77.1788,29000.0
2014-08-18 14:40:00,99.45,99.52,99.45,99.48,28300.0,77.1788,77.2331,77.1788,77.2021,28300.0
2014-08-18 14:50:00,99.48,99.52,99.45,99.52,19600.0,77.2021,77.2331,77.1788,77.2331,19600.0
2014-08-18 15:00:00,99.52,99.58,99.51,99.57,33900.0,77.2331,77.2797,77.2253,77.2719,33900.0
2014-08-18 15:10:00,99.57,99.59,99.5,99.52,33400.0,77.2719,77.2874,77.2176,77.2331,33400.0
2014-08-18 15:20:00,99.53,99.53,99.49,99.51,38200.0,77.2409,77.2409,77.2098,77.2253,38200.0
2014-08-18 15:30:00,99.51,99.54,99.5,99.53,57900.0,77.2253,77.2486,77.2176,77.2409,57900.0
2014-08-18 15:40:00,99.53,99.63,99.53,99.62,67900.0,77.2409,77.3185,77.2409,77.3107,67900.0
2014-08-18 15:50:00,99.62,99.78,99.58,99.77,193000.0,77.3107,77.4349,77.2797,77.4271,193000.0
2014-08-19 09:30:00,99.76,99.9,99.45,99.56,105400.0,77.4194,77.528,77.1788,77.2641,105400.0
2014-08-19 09:40:00,99.56,99.75,99.53,99.7,27600.0,77.2641,77.4116,77.2409,77.3728,27600.0
2014-08-19 09:50:00,99.72,99.75,99.6,99.61,40200.0,77.3883,77.4116,77.2952,77.3029,40200.0
2014-08-19 10:00:00,99.62,99.75,99.57,99.71,42400.0,77.3107,77.4116,77.2719,77.3806,42400.0
2014-08-19 10:10:00,99.7,99.75,99.62,99.65,35400.0,77.3728,77.4116,77.3107,77.334,35400.0
2014-08-19 10:20:00,99.67,99.7,99.55,99.55,33600.0,77.3495,77.3728,77.2564,77.2564,33600.0
2014-08-19 10:30:00,99.57,99.57,99.39,99.4,53600.0,77.2719,77.2719,77.1322,77.14,53600.0
2014-08-19 10:40:00,99.42,99.46,98.84,99.29,434600.0,77.1555,77.1865,76.7054,77.0546,434600.0
2014-08-19 10:50:00,99.29,99.52,99.29,99.46,74900.0,77.0546,77.2331,77.0546,77.1865,74900.0
2014-08-19 11:00:00,99.48,99.52,99.39,99.45,54500.0,77.2021,77.2331,77.1322,77.1788,54500.0
2014-08-19 11:10:00,99.43,99.43,99.23,99.27,57500.0,77.1633,77.1633,77.008,77.0391,57500.0
2014-08-19 11:20:00,99.26,99.4,99.26,99.37,15400.0,77.0313,77.14,77.0313,77.1167,15400.0
2014-08-19 11:30:00,99.36,99.4,99.12,99.15,38800.0,77.1089,77.14,76.9227,76.946,38800.0
2014-08-19 11:40:00,99.14,99.15,98.9,98.96,67300.0,76.9382,76.946,76.7519,76.7985,67300.0
2014-08-19 11:50:00,98.96,98.98,98.85,98.91,70400.0,76.7985,76.814,76.7131,76.7597,70400.0
2014-08-19 12:00:00,98.93,99.22,98.93,99.22,19300.0,76.7752,77.0003,76.7752,77.0003,19300.0
2014-08-19 12:10:00,99.2,99.4,99.2,99.36,25400.0,76.9848,77.14,76.9848,77.1089,25400.0
2014-08-19 12:20:00,99.37,99.49,99.36,99.42,19400.0,77.1167,77.2098,77.1089,77.1555,19400.0
2014-08-19 12:30:00,99.43,99.44,99.3,99.34,12000.0,77.1633,77.171,77.0624,77.0934,12000.0
2014-08-19 12:40:00,99.32,99.4,99.27,99.27,19200.0,77.0779,77.14,77.0391,77.0391,19200.0
2014-08-19 12:50:00,99.27,99.28,99.08,99.08,52400.0,77.0391,77.0469,76.8916,76.8916,52400.0
2014-08-19 13:00:00,99.09,99.11,99.0,99.01,28300.0,76.8994,76.9149,76.8296,76.8373,28300.0
2014-08-19 13:10:00,99.01,99.02,98.88,98.9,30400.0,76.8373,76.8451,76.7364,76.7519,30400.0
2014-08-19 13:20:00,98.91,98.93,98.75,98.76,33600.0,76.7597,76.7752,76.6355,76.6433,33600.0
2014-08-19 13:30:00,98.76,98.78,98.58,98.77,53200.0,76.6433,76.6588,76.5036,76.6511,53200.0
2014-08-19 13:40:00,98.77,98.91,98.74,98.9,23100.0,76.6511,76.7597,76.6278,76.7519,23100.0
2014-08-19 13:50:00,98.91,98.98,98.9,98.97,13500.0,76.7597,76.814,76.7519,76.8063,13500.0
2014-08-19 14:00:00,98.98,98.98,98.87,98.87,23400.0,76.814,76.814,76.7287,76.7287,23400.0
2014-08-19 14:10:00,98.88,99.01,98.88,98.9,14500.0,76.7364,76.8373,76.7364,76.7519,14500.0
2014-08-19 14:20:00,98.92,98.95,98.87,98.93,13700.0,76.7675,76.7908,76.7287,76.7752,13700.0
2014-08-19 14:30:00,98.94,98.95,98.87,98.88,26600.0,76.783,76.7908,76.7287,76.7364,26600.0
2014-08-19 14:40:00,98.9,99.0,98.89,98.99,8100.0,76.7519,76.8296,76.7442,76.8218,8100.0
2014-08-19 14:50:00,99.0,99.03,98.9,98.97,23600.0,76.8296,76.8528,76.7519,76.8063,23600.0
2014-08-19 15:00:00,98.97,99.09,98.96,99.09,17900.0,76.8063,76.8994,76.7985,76.8994,17900.0
2014-08-19 15:10:00,99.09,99.17,99.09,99.09,26900.0,76.8994,76.9615,76.8994,76.8994,26900.0
2014-08-19 15:20:00,99.09,99.11,99.05,99.08,13300.0,76.8994,76.9149,76.8684,76.8916,13300.0
2014-08-19 15:30:00,99.08,99.1,99.04,99.07,32200.0,76.8916,76.9072,76.8606,76.8839,32200.0
2014-08-19 15:40:00,99.06,99.09,98.95,98.96,52200.0,76.8761,76.8994,76.7908,76.7985,52200.0
2014-08-19 15:50:00,98.97,99.11,98.95,99.05,113500.0,76.8063,76.9149,76.7908,76.8684,113500.0
2014-08-20 09:30:00,98.99,99.02,98.25,98.26,71800.0,76.8218,76.8451,76.2475,76.2553,71800.0
2014-08-20 09:40:00,98.31,98.31,97.98,98.04,71400.0,76.2941,76.2941,76.038,76.0845,71400.0
2014-08-20 09:50:00,98.01,98.16,97.85,97.87,71200.0,76.0613,76.1777,75.9371,75.9526,71200.0
2014-08-20 10:00:00,97.88,98.0,97.88,98.0,50000.0,75.9604,76.0535,75.9604,76.0535,50000.0
2014-08-20 10:10:00,98.0,98.24,97.98,98.21,57000.0,76.0535,76.2398,76.038,76.2165,57000.0
2014-08-20 10:20:00,98.23,98.63,98.22,98.62,41900.0,76.232,76.5424,76.2242,76.5347,41900.0
2014-08-20 10:30:00,98.62,98.63,98.3,98.3,55000.0,76.5347,76.5424,76.2863,76.2863,55000.0
2014-08-20 10:40:00,98.29,98.49,98.28,98.46,44000.0,76.2786,76.4338,76.2708,76.4105,44000.0
2014-08-20 10:50:00,98.48,98.68,98.38,98.63,43600.0,76.426,76.5812,76.3484,76.5424,43600.0
2014-08-20 11:00:00,98.66,98.66,98.51,98.53,43700.0,76.5657,76.5657,76.4493,76.4648,43700.0
2014-08-20 11:10:00,98.54,98.56,98.36,98.36,41600.0,76.4726,76.4881,76.3329,76.3329,41600.0
2014-08-20 11:20:00,98.35,98.46,98.31,98.36,33000.0,76.3251,76.4105,76.2941,76.3329,33000.0
2014-08-20 11:30:00,98.34,98.48,98.34,98.44,30800.0,76.3174,76.426,76.3174,76.395,30800.0
2014-08-20 11:40:00,98.44,98.47,98.37,98.37,15600.0,76.395,76.4182,76.3406,76.3406,15600.0
2014-08-20 11:50:00,98.37,98.44,98.32,98.43,22800.0,76.3406,76.395,76.3018,76.3872,22800.0
2014-08-20 12:00:00,98.43,98.47,98.39,98.42,22200.0,76.3872,76.4182,76.3562,76.3794,22200.0
2014-08-20 12:10:00,98.42,98.43,98.18,98.24,39700.0,76.3794,76.3872,76.1932,76.2398,39700.0
2014-08-20 12:20:00,98.24,98.35,98.17,98.21,33300.0,76.2398,76.3251,76.1854,76.2165,33300.0
2014-08-20 12:30:00,98.21,98.49,98.2,98.48,41700.0,76.2165,76.4338,76.2087,76.426,41700.0
2014-08-20 12:40:00,98.49,98.52,98.4,98.4,23600.0,76.4338,76.457,76.3639,76.3639,23600.0
2014-08-20 12:50:00,98.4,98.44,98.34,98.43,21300.0,76.3639,76.395,76.3174,76.3872,21300.0
2014-08-20 13:00:00,98.43,98.5,98.43,98.48,20500.0,76.3872,76.4415,76.3872,76.426,20500.0
2014-08-20 13:10:00,98.5,98.51,98.46,98.49,19300.0,76.4415,76.4493,76.4105,76.4338,19300.0
2014-08-20 13:20:00,98.49,98.6,98.46,98.5,20900.0,76.4338,76.5191,76.4105,76.4415,20900.0
2014-08-20 13:30:00,98.5,98.61,98.48,98.57,18400.0,76.4415,76.5269,76.426,76.4959,18400.0
2014-08-20 13:40:00,98.59,98.6,98.4,98.4,22100.0,76.5114,76.5191,76.3639,76.3639,22100.0
2014-08-20 13:50:00,98.41,98.44,98.34,98.39,22100.0,76.3717,76.395,76.3174,76.3562,22100.0
2014-08-20 14:00:00,98.39,98.39,98.07,98.16,54200.0,76.3562,76.3562,76.1078,76.1777,54200.0
2014-08-20 14:10:00,98.16,98.22,98.04,98.2,27200.0,76.1777,76.2242,76.0845,76.2087,27200.0
2014-08-20 14:20:00,98.2,98.36,98.19,98.34,23100.0,76.2087,76.3329,76.2009,76.3174,23100.0
2014-08-20 14:30:00,98.35,98.57,98.35,98.57,14200.0,76.3251,76.4959,76.3251,76.4959,14200.0
2014-08-20 14:40:00,98.57,98.6,98.5,98.6,18600.0,76.4959,76.5191,76.4415,76.5191,18600.0
2014-08-20 14:50:00,98.56,98.6,98.5,98.54,29900.0,76.4881,76.5191,76.4415,76.4726,29900.0
2014-08-20 15:00:00,98.55,98.57,98.42,98.5,41400.0,76.4803,76.4959,76.3794,76.4415,41400.0
2014-08-20 15:10:00,98.5,98.56,98.45,98.5,23400.0,76.4415,76.4881,76.4027,76.4415,23400.0
2014-08-20 15:20:00,98.53,98.57,98.51,98.54,20500.0,76.4648,76.4959,76.4493,76.4726,20500.0
2014-08-20 15:30:00,98.56,98.62,98.53,98.6,24800.0,76.4881,76.5347,76.4648,76.5191,24800.0
2014-08-20 15:40:00,98.61,98.65,98.56,98.59,51200.0,76.5269,76.5579,76.4881,76.5114,51200.0
2014-08-20 15:50:00,98.59,98.77,98.58,98.64,134600.0,76.5114,76.6511,76.5036,76.5502,134600.0
2014-08-21 09:30:00,98.97,99.05,98.75,99.05,62400.0,76.8063,76.8684,76.6355,76.8684,62400.0
2014-08-21 09:40:00,99.05,99.52,99.02,99.43,46900.0,76.8684,77.2331,76.8451,77.1633,46900.0
2014-08-21 09:50:00,99.42,99.42,99.05,99.07,114200.0,77.1555,77.1555,76.8684,76.8839,114200.0
2014-08-21 10:00:00,99.07,99.26,99.03,99.05,59200.0,76.8839,77.0313,76.8528,76.8684,59200.0
2014-08-21 10:10:00,99.05,99.47,98.98,99.47,395300.0,76.8684,77.1943,76.814,77.1943,395300.0
2014-08-21 10:20:00,99.47,99.79,99.42,99.49,121000.0,77.1943,77.4426,77.1555,77.2098,121000.0
2014-08-21 10:30:00,99.49,99.74,99.46,99.58,41400.0,77.2098,77.4038,77.1865,77.2797,41400.0
2014-08-21 10:40:00,99.57,99.63,99.53,99.56,49300.0,77.2719,77.3185,77.2409,77.2641,49300.0
2014-08-21 10:50:00,99.56,99.65,99.55,99.57,67200.0,77.2641,77.334,77.2564,77.2719,67200.0
2014-08-21 11:00:00,99.57,99.64,99.52,99.59,75800.0,77.2719,77.3262,77.2331,77.2874,75800.0
2014-08-21 11:10:00,99.6,99.75,99.57,99.69,168900.0,77.2952,77.4116,77.2719,77.365,168900.0
2014-08-21 11:20:00,99.69,99.79,99.66,99.76,78600.0,77.365,77.4426,77.3418,77.4194,78600.0
2014-08-21 11:30:00,99.76,99.87,99.73,99.76,41800.0,77.4194,77.5047,77.3961,77.4194,41800.0
2014-08-21 11:40:00,99.8,99.84,99.55,99.58,83000.0,77.4504,77.4814,77.2564,77.2797,83000.0
2014-08-21 11:50:00,99.61,99.63,99.55,99.57,5600.0,77.3029,77.3185,77.2564,77.2719,5600.0
2014-08-21 12:00:00,99.58,99.59,99.29,99.3,34000.0,77.2797,77.2874,77.0546,77.0624,34000.0
2014-08-21 12:10:00,99.3,99.36,99.18,99.2,124500.0,77.0624,77.1089,76.9692,76.9848,124500.0
2014-08-21 12:20:00,99.21,99.22,99.14,99.16,73800.0,76.9925,77.0003,76.9382,76.9537,73800.0
2014-08-21 12:30:00,99.14,99.19,99.06,99.13,21700.0,76.9382,76.977,76.8761,76.9304,21700.0
2014-08-21 12:40:00,99.16,99.18,99.11,99.17,13700.0,76.9537,76.9692,76.9149,76.9615,13700.0
2014-08-21 12:50:00,99.15,99.27,99.05,99.14,153100.0,76.946,77.0391,76.8684,76.9382,153100.0
2014-08-21 13:00:00,99.14,99.15,99.1,99.13,12900.0,76.9382,76.946,76.9072,76.9304,12900.0
2014-08-21 13:10:00,99.12,99.15,99.05,99.09,21700.0,76.9227,76.946,76.8684,76.8994,21700.0
2014-08-21 13:20:00,99.08,99.18,99.06,99.14,15100.0,76.8916,76.9692,76.8761,76.9382,15100.0
2014-08-21 13:30:00,99.15,99.18,99.04,99.04,31000.0,76.946,76.9692,76.8606,76.8606,31000.0
2014-08-21 13:40:00,99.03,99.08,98.99,99.0,17900.0,76.8528,76.8916,76.8218,76.8296,17900.0
2014-08-21 13:50:00,99.0,99.0,98.93,99.0,15500.0,76.8296,76.8296,76.7752,76.8296,15500.0
2014-08-21 14:00:00,99.0,99.0,98.94,98.95,8900.0,76.8296,76.8296,76.783,76.7908,8900.0
2014-08-21 14:10:00,98.95,98.99,98.94,98.98,10400.0,76.7908,76.8218,76.783,76.814,10400.0
2014-08-21 14:20:00,98.98,98.98,98.93,98.93,17600.0,76.814,76.814,76.7752,76.7752,17600.0
2014-08-21 14:30:00,98.93,99.08,98.9,98.98,138000.0,76.7752,76.8916,76.7519,76.814,138000.0
2014-08-21 14:40:00,99.01,99.07,98.97,99.05,17200.0,76.8373,76.8839,76.8063,76.8684,17200.0
2014-08-21 14:50:00,99.06,99.1,99.06,99.09,10000.0,76.8761,76.9072,76.8761,76.8994,10000.0
2014-08-21 15:00:00,99.11,99.11,99.02,99.03,22300.0,76.9149,76.9149,76.8451,76.8528,22300.0
2014-08-21 15:10:00,99.03,99.03,98.96,98.97,27700.0,76.8528,76.8528,76.7985,76.8063,27700.0
2014-08-21 15:20:00,99.0,99.02,98.94,98.98,29800.0,76.8296,76.8451,76.783,76.814,29800.0
2014-08-21 15:30:00,98.99,99.01,98.94,98.98,29600.0,76.8218,76.8373,76.783,76.814,29600.0
2014-08-21 15:40:00,98.98,99.03,98.98,99.01,53000.0,76.814,76.8528,76.814,76.8373,53000.0
2014-08-21 15:50:00,99.01,99.02,98.92,98.93,89400.0,76.8373,76.8451,76.7675,76.7752,89400.0
2014-08-22 09:30:00,98.93,98.98,98.45,98.46,34900.0,76.7752,76.814,76.4027,76.4105,34900.0
2014-08-22 09:40:00,98.46,98.57,97.94,97.96,58700.0,76.4105,76.4959,76.0069,76.0225,58700.0
2014-08-22 09:50:00,97.94,98.19,97.86,98.16,55400.0,76.0069,76.2009,75.9449,76.1777,55400.0
2014-08-22 10:00:00,98.17,98.31,98.04,98.23,39700.0,76.1854,76.2941,76.0845,76.232,39700.0
2014-08-22 10:10:00,98.24,98.25,98.0,98.03,29100.0,76.2398,76.2475,76.0535,76.0768,29100.0
2014-08-22 10:20:00,98.03,98.17,98.0,98.1,17700.0,76.0768,76.1854,76.0535,76.1311,17700.0
2014-08-22 10:30:00,98.12,98.18,98.0,98.01,36700.0,76.1466,76.1932,76.0535,76.0613,36700.0
2014-08-22 10:40:00,98.04,98.31,98.0,98.26,137200.0,76.0845,76.2941,76.0535,76.2553,137200.0
2014-08-22 10:50:00,98.23,98.23,97.91,97.98,64700.0,76.232,76.232,75.9837,76.038,64700.0
2014-08-22 11:00:00,97.96,98.18,97.82,98.15,97200.0,76.0225,76.1932,75.9138,76.1699,97200.0
2014-08-22 11:10:00,98.18,98.19,98.04,98.09,34000.0,76.1932,76.2009,76.0845,76.1233,34000.0
2014-08-22 11:20:00,98.12,98.2,98.0,98.11,24200.0,76.1466,76.2087,76.0535,76.1389,24200.0
2014-08-22 11:30:00,98.11,98.33,98.11,98.16,76000.0,76.1389,76.3096,76.1389,76.1777,76000.0
2014-08-22 11:40:00,98.17,98.26,98.15,98.25,27000.0,76.1854,76.2553,76.1699,76.2475,27000.0
2014-08-22 11:50:00,98.27,98.31,98.25,98.25,25100.0,76.263,76.2941,76.2475,76.2475,25100.0
2014-08-22 12:00:00,98.29,98.35,98.27,98.35,17100.0,76.2786,76.3251,76.263,76.3251,17100.0
2014-08-22 12:10:00,98.36,98.36,98.25,98.26,24800.0,76.3329,76.3329,76.2475,76.2553,24800.0
2014-08-22 12:20:00,98.25,98.36,98.25,98.32,41100.0,76.2475,76.3329,76.2475,76.3018,41100.0
2014-08-22 12:30:00,98.33,98.43,98.31,98.32,9000.0,76.3096,76.3872,76.2941,76.3018,9000.0
2014-08-22 12:40:00,98.36,98.43,98.33,98.38,5700.0,76.3329,76.3872,76.3096,76.3484,5700.0
2014-08-22 12:50:00,98.4,98.44,98.38,98.44,5100.0,76.3639,76.395,76.3484,76.395,5100.0
2014-08-22 13:00:00,98.43,98.43,98.34,98.38,5100.0,76.3872,76.3872,76.3174,76.3484,5100.0
2014-08-22 13:10:00,98.4,98.4,98.31,98.31,16000.0,76.3639,76.3639,76.2941,76.2941,16000.0
2014-08-22 13:20:00,98.32,98.32,98.26,98.28,11600.0,76.3018,76.3018,76.2553,76.2708,11600.0
2014-08-22 13:30:00,98.28,98.3,98.17,98.18,15800.0,76.2708,76.2863,76.1854,76.1932,15800.0
2014-08-22 13:40:00,98.19,98.24,98.18,98.22,15800.0,76.2009,76.2398,76.1932,76.2242,15800.0
2014-08-22 13:50:00,98.22,98.26,98.18,98.19,16200.0,76.2242,76.2553,76.1932,76.2009,16200.0
2014-08-22 14:00:00,98.19,98.2,98.13,98.16,21400.0,76.2009,76.2087,76.1544,76.1777,21400.0
2014-08-22 14:10:00,98.16,98.26,98.16,98.21,18100.0,76.1777,76.2553,76.1777,76.2165,18100.0
2014-08-22 14:20:00,98.22,98.27,98.21,98.22,13800.0,76.2242,76.263,76.2165,76.2242,13800.0
2014-08-22 14:30:00,98.21,98.31,98.05,98.18,62200.0,76.2165,76.2941,76.0923,76.1932,62200.0
2014-08-22 14:40:00,98.19,98.29,98.18,98.29,38600.0,76.2009,76.2786,76.1932,76.2786,38600.0
2014-08-22 14:50:00,98.3,98.35,98.23,98.26,14200.0,76.2863,76.3251,76.232,76.2553,14200.0
2014-08-22 15:00:00,98.26,98.4,98.25,98.38,14600.0,76.2553,76.3639,76.2475,76.3484,14600.0
2014-08-22 15:10:00,98.39,98.4,98.35,98.39,15100.0,76.3562,76.3639,76.3251,76.3562,15100.0
2014-08-22 15:20:00,98.41,98.41,98.26,98.28,20400.0,76.3717,76.3717,76.2553,76.2708,20400.0
2014-08-22 15:30:00,98.28,98.33,98.24,98.27,22700.0,76.2708,76.3096,76.2398,76.263,22700.0
2014-08-22 15:40:00,98.27,98.32,98.08,98.08,77400.0,76.263,76.3018,76.1156,76.1156,77400.0
2014-08-22 15:50:00,98.1,98.17,98.09,98.13,97500.0,76.1311,76.1854,76.1233,76.1544,97500.0
2014-08-25 09:30:00,98.8,98.93,98.63,98.72,58800.0,76.6743,76.7752,76.5424,76.6123,58800.0
2014-08-25 09:40:00,98.68,98.75,98.43,98.49,24300.0,76.5812,76.6355,76.3872,76.4338,24300.0
2014-08-25 09:50:00,98.5,98.75,98.46,98.65,21000.0,76.4415,76.6355,76.4105,76.5579,21000.0
2014-08-25 10:00:00,98.64,98.69,98.45,98.47,36800.0,76.5502,76.589,76.4027,76.4182,36800.0
2014-08-25 10:10:00,98.46,98.52,98.4,98.46,15700.0,76.4105,76.457,76.3639,76.4105,15700.0
2014-08-25 10:20:00,98.47,98.48,98.4,98.44,20800.0,76.4182,76.426,76.3639,76.395,20800.0
2014-08-25 10:30:00,98.43,98.63,98.43,98.58,21800.0,76.3872,76.5424,76.3872,76.5036,21800.0
2014-08-25 10:40:00,98.62,98.78,98.61,98.73,22000.0,76.5347,76.6588,76.5269,76.62,22000.0
2014-08-25 10:50:00,98.75,98.77,98.69,98.69,22600.0,76.6355,76.6511,76.589,76.589,22600.0
2014-08-25 11:00:00,98.7,98.81,98.69,98.78,21000.0,76.5967,76.6821,76.589,76.6588,21000.0
2014-08-25 11:10:00,98.78,98.87,98.78,98.85,14200.0,76.6588,76.7287,76.6588,76.7131,14200.0
2014-08-25 11:20:00,98.86,98.86,98.61,98.72,22700.0,76.7209,76.7209,76.5269,76.6123,22700.0
2014-08-25 11:30:00,98.68,98.69,98.5,98.65,49900.0,76.5812,76.589,76.4415,76.5579,49900.0
2014-08-25 11:40:00,98.65,98.68,98.56,98.64,21100.0,76.5579,76.5812,76.4881,76.5502,21100.0
2014-08-25 11:50:00,98.64,98.67,98.61,98.62,38800.0,76.5502,76.5735,76.5269,76.5347,38800.0
2014-08-25 12:00:00,98.62,98.67,98.59,98.64,32600.0,76.5347,76.5735,76.5114,76.5502,32600.0
2014-08-25 12:10:00,98.64,98.66,98.63,98.65,10900.0,76.5502,76.5657,76.5424,76.5579,10900.0
2014-08-25 12:20:00,98.63,98.64,98.52,98.54,18800.0,76.5424,76.5502,76.457,76.4726,18800.0
2014-08-25 12:30:00,98.55,98.63,98.48,98.51,33900.0,76.4803,76.5424,76.426,76.4493,33900.0
2014-08-25 12:40:00,98.48,98.54,98.46,98.54,6500.0,76.426,76.4726,76.4105,76.4726,6500.0
2014-08-25 12:50:00,98.54,98.54,98.45,98.48,6500.0,76.4726,76.4726,76.4027,76.426,6500.0
2014-08-25 13:00:00,98.47,98.47,98.4,98.41,12500.0,76.4182,76.4182,76.3639,76.3717,12500.0
2014-08-25 13:10:00,98.4,98.44,98.4,98.42,15300.0,76.3639,76.395,76.3639,76.3794,15300.0
2014-08-25 13:20:00,98.43,98.5,98.43,98.5,4300.0,76.3872,76.4415,76.3872,76.4415,4300.0
2014-08-25 13:30:00,98.51,98.58,98.49,98.57,6100.0,76.4493,76.5036,76.4338,76.4959,6100.0
2014-08-25 13:40:00,98.58,98.65,98.58,98.64,5700.0,76.5036,76.5579,76.5036,76.5502,5700.0
2014-08-25 13:50:00,98.65,98.71,98.64,98.66,9100.0,76.5579,76.6045,76.5502,76.5657,9100.0
2014-08-25 14:00:00,98.65,98.68,98.64,98.66,7600.0,76.5579,76.5812,76.5502,76.5657,7600.0
2014-08-25 14:10:00,98.66,98.71,98.65,98.7,10900.0,76.5657,76.6045,76.5579,76.5967,10900.0
2014-08-25 14:20:00,98.69,98.7,98.63,98.64,13000.0,76.589,76.5967,76.5424,76.5502,13000.0
2014-08-25 14:30:00,98.64,98.64,98.59,98.62,11300.0,76.5502,76.5502,76.5114,76.5347,11300.0
2014-08-25 14:40:00,98.62,98.65,98.6,98.65,11700.0,76.5347,76.5579,76.5191,76.5579,11700.0
2014-08-25 14:50:00,98.65,98.67,98.61,98.67,15900.0,76.5579,76.5735,76.5269,76.5735,15900.0
2014-08-25 15:00:00,98.67,98.74,98.65,98.73,29600.0,76.5735,76.6278,76.5579,76.62,29600.0
2014-08-25 15:10:00,98.74,98.83,98.74,98.8,23100.0,76.6278,76.6976,76.6278,76.6743,23100.0
2014-08-25 15:20:00,98.81,98.82,98.78,98.81,19000.0,76.6821,76.6899,76.6588,76.6821,19000.0
2014-08-25 15:30:00,98.82,98.85,98.78,98.84,38900.0,76.6899,76.7131,76.6588,76.7054,38900.0
2014-08-25 15:40:00,98.84,98.91,98.82,98.9,48000.0,76.7054,76.7597,76.6899,76.7519,48000.0
2014-08-25 15:50:00,98.89,98.96,98.86,98.93,127000.0,76.7442,76.7985,76.7209,76.7752,127000.0
2014-08-26 09:30:00,99.08,99.08,98.6,98.81,33400.0,76.8916,76.8916,76.5191,76.6821,33400.0
2014-08-26 09:40:00,98.87,98.95,98.74,98.75,8700.0,76.7287,76.7908,76.6278,76.6355,8700.0
2014-08-26 09:50:00,98.75,98.8,98.53,98.53,18300.0,76.6355,76.6743,76.4648,76.4648,18300.0
2014-08-26 10:00:00,98.52,98.58,98.4,98.48,28600.0,76.457,76.5036,76.3639,76.426,28600.0
2014-08-26 10:10:00,98.48,98.6,98.48,98.52,15700.0,76.426,76.5191,76.426,76.457,15700.0
2014-08-26 10:20:00,98.5,98.57,98.42,98.54,11700.0,76.4415,76.4959,76.3794,76.4726,11700.0
2014-08-26 10:30:00,98.57,98.59,98.49,98.52,22500.0,76.4959,76.5114,76.4338,76.457,22500.0
2014-08-26 10:40:00,98.54,98.7,98.51,98.68,17000.0,76.4726,76.5967,76.4493,76.5812,17000.0
2014-08-26 10:50:00,98.67,98.79,98.62,98.77,13100.0,76.5735,76.6666,76.5347,76.6511,13100.0
2014-08-26 11:00:00,98.8,98.85,98.73,98.76,15000.0,76.6743,76.7131,76.62,76.6433,15000.0
2014-08-26 11:10:00,98.77,98.79,98.71,98.78,24400.0,76.6511,76.6666,76.6045,76.6588,24400.0
2014-08-26 11:20:00,98.78,98.8,98.72,98.77,127100.0,76.6588,76.6743,76.6123,76.6511,127100.0
2014-08-26 11:30:00,98.78,98.8,98.72,98.8,18900.0,76.6588,76.6743,76.6123,76.6743,18900.0
2014-08-26 11:40:00,98.8,98.81,98.73,98.76,25200.0,76.6743,76.6821,76.62,76.6433,25200.0
2014-08-26 11:50:00,98.77,98.8,98.74,98.76,33400.0,76.6511,76.6743,76.6278,76.6433,33400.0
2014-08-26 12:00:00,98.78,98.81,98.72,98.78,38900.0,76.6588,76.6821,76.6123,76.6588,38900.0
2014-08-26 12:10:00,98.79,98.87,98.76,98.86,19500.0,76.6666,76.7287,76.6433,76.7209,19500.0
2014-08-26 12:20:00,98.86,98.88,98.8,98.88,22800.0,76.7209,76.7364,76.6743,76.7364,22800.0
2014-08-26 12:30:00,98.86,98.88,98.8,98.8,12400.0,76.7209,76.7364,76.6743,76.6743,12400.0
2014-08-26 12:40:00,98.81,98.81,98.6,98.61,15100.0,76.6821,76.6821,76.5191,76.5269,15100.0
2014-08-26 12:50:00,98.61,98.63,98.53,98.53,22300.0,76.5269,76.5424,76.4648,76.4648,22300.0
2014-08-26 13:00:00,98.54,98.58,98.51,98.56,16800.0,76.4726,76.5036,76.4493,76.4881,16800.0
2014-08-26 13:10:00,98.56,98.61,98.55,98.6,10000.0,76.4881,76.5269,76.4803,76.5191,10000.0
2014-08-26 13:20:00,98.58,98.62,98.56,98.61,5900.0,76.5036,76.5347,76.4881,76.5269,5900.0
2014-08-26 13:30:00,98.62,98.64,98.56,98.57,9600.0,76.5347,76.5502,76.4881,76.4959,9600.0
2014-08-26 13:40:00,98.6,98.65,98.55,98.57,5300.0,76.5191,76.5579,76.4803,76.4959,5300.0
2014-08-26 13:50:00,98.54,98.56,98.5,98.53,7300.0,76.4726,76.4881,76.4415,76.4648,7300.0
2014-08-26 14:00:00,98.53,98.53,98.47,98.51,13200.0,76.4648,76.4648,76.4182,76.4493,13200.0
2014-08-26 14:10:00,98.51,98.53,98.48,98.5,12500.0,76.4493,76.4648,76.426,76.4415,12500.0
2014-08-26 14:20:00,98.5,98.52,98.48,98.49,11900.0,76.4415,76.457,76.426,76.4338,11900.0
2014-08-26 14:30:00,98.5,98.53,98.48,98.53,16500.0,76.4415,76.4648,76.426,76.4648,16500.0
2014-08-26 14:40:00,98.52,98.6,98.51,98.59,21400.0,76.457,76.5191,76.4493,76.5114,21400.0
2014-08-26 14:50:00,98.59,98.61,98.58,98.6,7300.0,76.5114,76.5269,76.5036,76.5191,7300.0
2014-08-26 15:00:00,98.58,98.64,98.52,98.63,40100.0,76.5036,76.5502,76.457,76.5424,40100.0
2014-08-26 15:10:00,98.63,98.71,98.62,98.66,15300.0,76.5424,76.6045,76.5347,76.5657,15300.0
2014-08-26 15:20:00,98.66,98.7,98.63,98.65,17200.0,76.5657,76.5967,76.5424,76.5579,17200.0
2014-08-26 15:30:00,98.64,98.66,98.56,98.6,33300.0,76.5502,76.5657,76.4881,76.5191,33300.0
2014-08-26 15:40:00,98.6,98.65,98.6,98.61,32200.0,76.5191,76.5579,76.5191,76.5269,32200.0
2014-08-26 15:50:00,98.62,98.65,98.58,98.62,83400.0,76.5347,76.5579,76.5036,76.5347,83400.0
2014-08-27 09:30:00,98.92,99.37,98.8,99.25,111600.0,76.7675,77.1167,76.6743,77.0236,111600.0
2014-08-27 09:40:00,99.25,99.38,99.14,99.2,150700.0,77.0236,77.1245,76.9382,76.9848,150700.0
2014-08-27 09:50:00,99.18,99.18,98.97,98.97,16200.0,76.9692,76.9692,76.8063,76.8063,16200.0
2014-08-27 10:00:00,99.0,99.0,98.83,98.9,77100.0,76.8296,76.8296,76.6976,76.7519,77100.0
2014-08-27 10:10:00,98.93,98.99,98.88,98.96,21600.0,76.7752,76.8218,76.7364,76.7985,21600.0
2014-08-27 10:20:00,98.94,99.14,98.91,99.03,120400.0,76.783,76.9382,76.7597,76.8528,120400.0
2014-08-27 10:30:00,99.03,99.11,98.94,98.94,21400.0,76.8528,76.9149,76.783,76.783,21400.0
2014-08-27 10:40:00,98.95,99.0,98.9,99.0,31900.0,76.7908,76.8296,76.7519,76.8296,31900.0
2014-08-27 10:50:00,99.01,99.11,99.0,99.02,28700.0,76.8373,76.9149,76.8296,76.8451,28700.0
2014-08-27 11:00:00,99.02,99.08,99.0,99.05,12600.0,76.8451,76.8916,76.8296,76.8684,12600.0
2014-08-27 11:10:00,99.06,99.07,98.91,99.0,50500.0,76.8761,76.8839,76.7597,76.8296,50500.0
2014-08-27 11:20:00,99.01,99.01,98.89,98.89,47100.0,76.8373,76.8373,76.7442,76.7442,47100.0
2014-08-27 11:30:00,98.89,98.93,98.84,98.87,7900.0,76.7442,76.7752,76.7054,76.7287,7900.0
2014-08-27 11:40:00,98.87,99.0,98.84,98.98,9200.0,76.7287,76.8296,76.7054,76.814,9200.0
2014-08-27 11:50:00,98.95,98.95,98.82,98.84,7000.0,76.7908,76.7908,76.6899,76.7054,7000.0
2014-08-27 12:00:00,98.82,98.83,98.72,98.73,7900.0,76.6899,76.6976,76.6123,76.62,7900.0
2014-08-27 12:10:00,98.71,98.79,98.7,98.79,9000.0,76.6045,76.6666,76.5967,76.6666,9000.0
2014-08-27 12:20:00,98.78,98.9,98.71,98.85,35500.0,76.6588,76.7519,76.6045,76.7131,35500.0
2014-08-27 12:30:00,98.84,98.88,98.78,98.82,8500.0,76.7054,76.7364,76.6588,76.6899,8500.0
2014-08-27 12:40:00,98.81,98.88,98.79,98.82,14100.0,76.6821,76.7364,76.6666,76.6899,14100.0
2014-08-27 12:50:00,98.81,98.83,98.78,98.8,8300.0,76.6821,76.6976,76.6588,76.6743,8300.0
2014-08-27 13:00:00,98.8,98.8,98.68,98.68,10700.0,76.6743,76.6743,76.5812,76.5812,10700.0
2014-08-27 13:10:00,98.68,98.76,98.68,98.69,6100.0,76.5812,76.6433,76.5812,76.589,6100.0
2014-08-27 13:20:00,98.69,98.73,98.67,98.67,18300.0,76.589,76.62,76.5735,76.5735,18300.0
2014-08-27 13:30:00,98.68,98.73,98.66,98.71,6800.0,76.5812,76.62,76.5657,76.6045,6800.0
2014-08-27 13:40:00,98.73,98.74,98.67,98.68,7300.0,76.62,76.6278,76.5735,76.5812,7300.0
2014-08-27 13:50:00,98.67,98.68,98.63,98.64,8300.0,76.5735,76.5812,76.5424,76.5502,8300.0
2014-08-27 14:00:00,98.65,98.66,98.55,98.62,44700.0,76.5579,76.5657,76.4803,76.5347,44700.0
2014-08-27 14:10:00,98.62,98.76,98.62,98.72,8500.0,76.5347,76.6433,76.5347,76.6123,8500.0
2014-08-27 14:20:00,98.73,98.75,98.72,98.72,6800.0,76.62,76.6355,76.6123,76.6123,6800.0
2014-08-27 14:30:00,98.72,98.76,98.71,98.72,7700.0,76.6123,76.6433,76.6045,76.6123,7700.0
2014-08-27 14:40:00,98.72,98.73,98.63,98.64,9000.0,76.6123,76.62,76.5424,76.5502,9000.0
2014-08-27 14:50:00,98.64,98.65,98.56,98.56,24900.0,76.5502,76.5579,76.4881,76.4881,24900.0
2014-08-27 15:00:00,98.56,98.72,98.56,98.72,15000.0,76.4881,76.6123,76.4881,76.6123,15000.0
2014-08-27 15:10:00,98.73,98.73,98.65,98.66,8700.0,76.62,76.62,76.5579,76.5657,8700.0
2014-08-27 15:20:00,98.67,98.69,98.63,98.68,17000.0,76.5735,76.589,76.5424,76.5812,17000.0
2014-08-27 15:30:00,98.68,98.83,98.67,98.8,22200.0,76.5812,76.6976,76.5735,76.6743,22200.0
2014-08-27 15:40:00,98.81,98.87,98.78,98.87,48400.0,76.6821,76.7287,76.6588,76.7287,48400.0
2014-08-27 15:50:00,98.86,98.88,98.73,98.77,136300.0,76.7209,76.7364,76.62,76.6511,136300.0
2014-08-28 09:30:00,98.77,98.98,98.63,98.77,71200.0,76.6511,76.814,76.5424,76.6511,71200.0
2014-08-28 09:40:00,98.8,99.05,98.68,99.0,32100.0,76.6743,76.8684,76.5812,76.8296,32100.0
2014-08-28 09:50:00,99.01,99.17,98.89,99.13,14300.0,76.8373,76.9615,76.7442,76.9304,14300.0
2014-08-28 10:00:00,99.13,99.19,99.04,99.08,10500.0,76.9304,76.977,76.8606,76.8916,10500.0
2014-08-28 10:10:00,99.07,99.09,98.89,98.92,50400.0,76.8839,76.8994,76.7442,76.7675,50400.0
2014-08-28 10:20:00,98.93,99.0,98.87,98.93,16400.0,76.7752,76.8296,76.7287,76.7752,16400.0
2014-08-28 10:30:00,98.92,98.94,98.82,98.83,9300.0,76.7675,76.783,76.6899,76.6976,9300.0
2014-08-28 10:40:00,98.83,98.9,98.81,98.9,16100.0,76.6976,76.7519,76.6821,76.7519,16100.0
2014-08-28 10:50:00,98.9,99.0,98.88,98.99,16300.0,76.7519,76.8296,76.7364,76.8218,16300.0
2014-08-28 11:00:00,99.0,99.06,98.94,99.05,21200.0,76.8296,76.8761,76.783,76.8684,21200.0
2014-08-28 11:10:00,99.06,99.14,98.92,98.93,14300.0,76.8761,76.9382,76.7675,76.7752,14300.0
2014-08-28 11:20:00,98.94,99.01,98.93,98.95,12900.0,76.783,76.8373,76.7752,76.7908,12900.0
2014-08-28 11:30:00,98.96,98.97,98.83,98.84,13100.0,76.7985,76.8063,76.6976,76.7054,13100.0
2014-08-28 11:40:00,98.85,98.88,98.77,98.81,4500.0,76.7131,76.7364,76.6511,76.6821,4500.0
2014-08-28 11:50:00,98.79,98.89,98.75,98.87,23000.0,76.6666,76.7442,76.6355,76.7287,23000.0
2014-08-28 12:00:00,98.87,98.89,98.71,98.71,7600.0,76.7287,76.7442,76.6045,76.6045,7600.0
2014-08-28 12:10:00,98.73,98.79,98.73,98.75,12300.0,76.62,76.6666,76.62,76.6355,12300.0
2014-08-28 12:20:00,98.77,98.87,98.74,98.87,5700.0,76.6511,76.7287,76.6278,76.7287,5700.0
2014-08-28 12:30:00,98.85,98.87,98.67,98.76,43400.0,76.7131,76.7287,76.5735,76.6433,43400.0
2014-08-28 12:40:00,98.78,98.89,98.78,98.88,10900.0,76.6588,76.7442,76.6588,76.7364,10900.0
2014-08-28 12:50:00,98.89,98.89,98.75,98.75,5300.0,76.7442,76.7442,76.6355,76.6355,5300.0
2014-08-28 13:00:00,98.76,98.81,98.76,98.79,5800.0,76.6433,76.6821,76.6433,76.6666,5800.0
2014-08-28 13:10:00,98.8,98.85,98.76,98.77,22900.0,76.6743,76.7131,76.6433,76.6511,22900.0
2014-08-28 13:20:00,98.76,98.87,98.76,98.83,19100.0,76.6433,76.7287,76.6433,76.6976,19100.0
2014-08-28 13:30:00,98.83,98.88,98.79,98.87,24700.0,76.6976,76.7364,76.6666,76.7287,24700.0
2014-08-28 13:40:00,98.87,98.97,98.8,98.97,27400.0,76.7287,76.8063,76.6743,76.8063,27400.0
2014-08-28 13:50:00,98.99,99.0,98.87,98.92,35100.0,76.8218,76.8296,76.7287,76.7675,35100.0
2014-08-28 14:00:00,98.93,98.94,98.78,98.83,16200.0,76.7752,76.783,76.6588,76.6976,16200.0
2014-08-28 14:10:00,98.83,98.88,98.83,98.88,8200.0,76.6976,76.7364,76.6976,76.7364,8200.0
2014-08-28 14:20:00,98.87,98.9,98.84,98.85,7500.0,76.7287,76.7519,76.7054,76.7131,7500.0
2014-08-28 14:30:00,98.83,98.9,98.83,98.89,11500.0,76.6976,76.7519,76.6976,76.7442,11500.0
2014-08-28 14:40:00,98.9,98.92,98.87,98.89,9700.0,76.7519,76.7675,76.7287,76.7442,9700.0
2014-08-28 14:50:00,98.89,98.91,98.86,98.87,16900.0,76.7442,76.7597,76.7209,76.7287,16900.0
2014-08-28 15:00:00,98.87,98.9,98.81,98.81,19700.0,76.7287,76.7519,76.6821,76.6821,19700.0
2014-08-28 15:10:00,98.8,98.85,98.79,98.83,26300.0,76.6743,76.7131,76.6666,76.6976,26300.0
2014-08-28 15:20:00,98.85,98.91,98.85,98.88,13500.0,76.7131,76.7597,76.7131,76.7364,13500.0
2014-08-28 15:30:00,98.88,98.92,98.88,98.9,28000.0,76.7364,76.7675,76.7364,76.7519,28000.0
2014-08-28 15:40:00,98.9,98.92,98.81,98.84,37100.0,76.7519,76.7675,76.6821,76.7054,37100.0
2014-08-28 15:50:00,98.84,98.84,98.73,98.79,77100.0,76.7054,76.7054,76.62,76.6666,77100.0
2014-08-29 09:30:00,99.12,99.25,98.76,98.88,32900.0,76.9227,77.0236,76.6433,76.7364,32900.0
2014-08-29 09:40:00,98.95,99.11,98.66,98.66,26000.0,76.7908,76.9149,76.5657,76.5657,26000.0
2014-08-29 09:50:00,98.65,98.78,98.56,98.71,12400.0,76.5579,76.6588,76.4881,76.6045,12400.0
2014-08-29 10:00:00,98.65,98.73,98.6,98.62,12700.0,76.5579,76.62,76.5191,76.5347,12700.0
2014-08-29 10:10:00,98.6,98.68,98.57,98.64,8000.0,76.5191,76.5812,76.4959,76.5502,8000.0
2014-08-29 10:20:00,98.58,98.67,98.53,98.62,1108400.0,76.5036,76.5735,76.4648,76.5347,1108400.0
2014-08-29 10:30:00,98.62,98.88,98.6,98.86,16800.0,76.5347,76.7364,76.5191,76.7209,16800.0
2014-08-29 10:40:00,98.85,98.99,98.84,98.91,14900.0,76.7131,76.8218,76.7054,76.7597,14900.0
2014-08-29 10:50:00,98.87,98.94,98.79,98.85,5000.0,76.7287,76.783,76.6666,76.7131,5000.0
2014-08-29 11:00:00,98.86,98.86,98.71,98.75,23700.0,76.7209,76.7209,76.6045,76.6355,23700.0
2014-08-29 11:10:00,98.75,98.83,98.75,98.75,16600.0,76.6355,76.6976,76.6355,76.6355,16600.0
2014-08-29 11:20:00,98.75,98.8,98.74,98.78,9300.0,76.6355,76.6743,76.6278,76.6588,9300.0
2014-08-29 11:30:00,98.78,98.86,98.74,98.81,13900.0,76.6588,76.7209,76.6278,76.6821,13900.0
2014-08-29 11:40:00,98.81,98.93,98.78,98.8,35500.0,76.6821,76.7752,76.6588,76.6743,35500.0
2014-08-29 11:50:00,98.8,98.83,98.73,98.73,39900.0,76.6743,76.6976,76.62,76.62,39900.0
2014-08-29 12:00:00,98.75,98.85,98.75,98.79,15700.0,76.6355,76.7131,76.6355,76.6666,15700.0
2014-08-29 12:10:00,98.81,98.82,98.72,98.73,6900.0,76.6821,76.6899,76.6123,76.62,6900.0
2014-08-29 12:20:00,98.73,98.79,98.73,98.74,5100.0,76.62,76.6666,76.62,76.6278,5100.0
2014-08-29 12:30:00,98.75,98.77,98.71,98.75,9000.0,76.6355,76.6511,76.6045,76.6355,9000.0
2014-08-29 12:40:00,98.74,98.74,98.65,98.69,8300.0,76.6278,76.6278,76.5579,76.589,8300.0
2014-08-29 12:50:00,98.72,98.79,98.71,98.77,6600.0,76.6123,76.6666,76.6045,76.6511,6600.0
2014-08-29 13:00:00,98.78,98.79,98.64,98.65,22500.0,76.6588,76.6666,76.5502,76.5579,22500.0
2014-08-29 13:10:00,98.67,98.72,98.62,98.7,22300.0,76.5735,76.6123,76.5347,76.5967,22300.0
2014-08-29 13:20:00,98.72,98.72,98.61,98.67,5500.0,76.6123,76.6123,76.5269,76.5735,5500.0
2014-08-29 13:30:00,98.68,98.72,98.65,98.7,6400.0,76.5812,76.6123,76.5579,76.5967,6400.0
2014-08-29 13:40:00,98.71,98.72,98.65,98.66,5900.0,76.6045,76.6123,76.5579,76.5657,5900.0
2014-08-29 13:50:00,98.67,98.7,98.64,98.67,8100.0,76.5735,76.5967,76.5502,76.5735,8100.0
2014-08-29 14:00:00,98.65,98.71,98.64,98.69,23800.0,76.5579,76.6045,76.5502,76.589,23800.0
2014-08-29 14:10:00,98.68,98.71,98.64,98.68,15300.0,76.5812,76.6045,76.5502,76.5812,15300.0
2014-08-29 14:20:00,98.66,98.71,98.64,98.68,17400.0,76.5657,76.6045,76.5502,76.5812,17400.0
2014-08-29 14:30:00,98.66,98.68,98.64,98.65,16300.0,76.5657,76.5812,76.5502,76.5579,16300.0
2014-08-29 14:40:00,98.66,98.7,98.63,98.65,25900.0,76.5657,76.5967,76.5424,76.5579,25900.0
2014-08-29 14:50:00,98.66,98.69,98.63,98.63,11700.0,76.5657,76.589,76.5424,76.5424,11700.0
2014-08-29 15:00:00,98.63,98.68,98.56,98.58,32900.0,76.5424,76.5812,76.4881,76.5036,32900.0
2014-08-29 15:10:00,98.57,98.65,98.57,98.62,16200.0,76.4959,76.5579,76.4959,76.5347,16200.0
2014-08-29 15:20:00,98.61,98.64,98.54,98.54,25100.0,76.5269,76.5502,76.4726,76.4726,25100.0
2014-08-29 15:30:00,98.54,98.61,98.51,98.6,37100.0,76.4726,76.5269,76.4493,76.5191,37100.0
2014-08-29 15:40:00,98.58,98.63,98.56,98.58,34700.0,76.5036,76.5424,76.4881,76.5036,34700.0
2014-08-29 15:50:00,98.58,98.65,98.58,98.59,137300.0,76.5036,76.5579,76.5036,76.5114,137300.0
2014-09-02 09:30:00,99.13,99.26,98.63,98.64,112300.0,76.9304,77.0313,76.5424,76.5502,112300.0
2014-09-02 09:40:00,98.65,98.69,98.5,98.53,55000.0,76.5579,76.589,76.4415,76.4648,55000.0
2014-09-02 09:50:00,98.54,98.54,98.32,98.39,78900.0,76.4726,76.4726,76.3018,76.3562,78900.0
2014-09-02 10:00:00,98.39,98.39,98.1,98.22,99300.0,76.3562,76.3562,76.1311,76.2242,99300.0
2014-09-02 10:10:00,98.26,98.49,98.26,98.44,31400.0,76.2553,76.4338,76.2553,76.395,31400.0
2014-09-02 10:20:00,98.45,98.5,98.4,98.48,32600.0,76.4027,76.4415,76.3639,76.426,32600.0
2014-09-02 10:30:00,98.48,98.61,98.48,98.55,90200.0,76.426,76.5269,76.426,76.4803,90200.0
2014-09-02 10:40:00,98.54,98.63,98.49,98.61,107100.0,76.4726,76.5424,76.4338,76.5269,107100.0
2014-09-02 10:50:00,98.61,98.71,98.61,98.71,18000.0,76.5269,76.6045,76.5269,76.6045,18000.0
2014-09-02 11:00:00,98.7,98.85,98.7,98.85,33500.0,76.5967,76.7131,76.5967,76.7131,33500.0
2014-09-02 11:10:00,98.85,98.87,98.76,98.78,71200.0,76.7131,76.7287,76.6433,76.6588,71200.0
2014-09-02 11:20:00,98.78,98.82,98.69,98.71,114900.0,76.6588,76.6899,76.589,76.6045,114900.0
2014-09-02 11:30:00,98.72,98.87,98.7,98.81,133300.0,76.6123,76.7287,76.5967,76.6821,133300.0
2014-09-02 11:40:00,98.81,98.84,98.78,98.8,95000.0,76.6821,76.7054,76.6588,76.6743,95000.0
2014-09-02 11:50:00,98.8,98.83,98.78,98.81,21500.0,76.6743,76.6976,76.6588,76.6821,21500.0
2014-09-02 12:00:00,98.8,98.82,98.77,98.8,26100.0,76.6743,76.6899,76.6511,76.6743,26100.0
2014-09-02 12:10:00,98.79,98.81,98.76,98.8,17900.0,76.6666,76.6821,76.6433,76.6743,17900.0
2014-09-02 12:20:00,98.8,98.82,98.77,98.8,24900.0,76.6743,76.6899,76.6511,76.6743,24900.0
2014-09-02 12:30:00,98.8,98.8,98.68,98.69,19400.0,76.6743,76.6743,76.5812,76.589,19400.0
2014-09-02 12:40:00,98.69,98.71,98.59,98.59,66800.0,76.589,76.6045,76.5114,76.5114,66800.0
2014-09-02 12:50:00,98.6,98.62,98.53,98.54,32900.0,76.5191,76.5347,76.4648,76.4726,32900.0
2014-09-02 13:00:00,98.54,98.61,98.41,98.59,42800.0,76.4726,76.5269,76.3717,76.5114,42800.0
2014-09-02 13:10:00,98.59,98.62,98.59,98.6,27800.0,76.5114,76.5347,76.5114,76.5191,27800.0
2014-09-02 13:20:00,98.6,98.61,98.4,98.4,31100.0,76.5191,76.5269,76.3639,76.3639,31100.0
2014-09-02 13:30:00,98.41,98.54,98.32,98.54,43700.0,76.3717,76.4726,76.3018,76.4726,43700.0
2014-09-02 13:40:00,98.54,98.55,98.48,98.52,26300.0,76.4726,76.4803,76.426,76.457,26300.0
2014-09-02 13:50:00,98.53,98.6,98.46,98.6,36100.0,76.4648,76.5191,76.4105,76.5191,36100.0
2014-09-02 14:00:00,98.6,98.66,98.59,98.61,56000.0,76.5191,76.5657,76.5114,76.5269,56000.0
2014-09-02 14:10:00,98.61,98.65,98.58,98.62,28500.0,76.5269,76.5579,76.5036,76.5347,28500.0
2014-09-02 14:20:00,98.61,98.63,98.6,98.62,19700.0,76.5269,76.5424,76.5191,76.5347,19700.0
2014-09-02 14:30:00,98.63,98.65,98.53,98.58,36500.0,76.5424,76.5579,76.4648,76.5036,36500.0
2014-09-02 14:40:00,98.58,98.64,98.58,98.6,45900.0,76.5036,76.5502,76.5036,76.5191,45900.0
2014-09-02 14:50:00,98.6,98.68,98.6,98.62,55600.0,76.5191,76.5812,76.5191,76.5347,55600.0
2014-09-02 15:00:00,98.61,98.65,98.58,98.63,43900.0,76.5269,76.5579,76.5036,76.5424,43900.0
2014-09-02 15:10:00,98.63,98.65,98.57,98.57,42000.0,76.5424,76.5579,76.4959,76.4959,42000.0
2014-09-02 15:20:00,98.57,98.57,98.51,98.56,57400.0,76.4959,76.4959,76.4493,76.4881,57400.0
2014-09-02 15:30:00,98.56,98.63,98.46,98.62,71900.0,76.4881,76.5424,76.4105,76.5347,71900.0
2014-09-02 15:40:00,98.63,98.7,98.61,98.66,110700.0,76.5424,76.5967,76.5269,76.5657,110700.0
2014-09-02 15:50:00,98.66,98.8,98.65,98.78,167000.0,76.5657,76.6743,76.5579,76.6588,167000.0
2014-09-03 09:30:00,97.65,98.26,97.55,97.97,199000.0,75.7819,76.2553,75.7043,76.0302,199000.0
2014-09-03 09:40:00,97.96,98.02,97.72,97.72,69800.0,76.0225,76.069,75.8362,75.8362,69800.0
2014-09-03 09:50:00,97.73,97.87,97.73,97.77,66200.0,75.844,75.9526,75.844,75.875,66200.0
2014-09-03 10:00:00,97.79,97.99,97.79,97.88,102000.0,75.8905,76.0457,75.8905,75.9604,102000.0
2014-09-03 10:10:00,97.88,97.89,97.73,97.78,71900.0,75.9604,75.9681,75.844,75.8828,71900.0
2014-09-03 10:20:00,97.78,97.95,97.71,97.94,42500.0,75.8828,76.0147,75.8284,76.0069,42500.0
2014-09-03 10:30:00,97.95,98.0,97.93,97.96,62200.0,76.0147,76.0535,75.9992,76.0225,62200.0
2014-09-03 10:40:00,97.95,98.13,97.95,98.05,70400.0,76.0147,76.1544,76.0147,76.0923,70400.0
2014-09-03 10:50:00,98.05,98.09,97.95,97.99,45300.0,76.0923,76.1233,76.0147,76.0457,45300.0
2014-09-03 11:00:00,97.99,98.08,97.99,98.01,38700.0,76.0457,76.1156,76.0457,76.0613,38700.0
2014-09-03 11:10:00,98.01,98.01,97.87,97.87,32500.0,76.0613,76.0613,75.9526,75.9526,32500.0
2014-09-03 11:20:00,97.89,97.95,97.82,97.82,39200.0,75.9681,76.0147,75.9138,75.9138,39200.0
2014-09-03 11:30:00,97.82,97.97,97.81,97.93,31700.0,75.9138,76.0302,75.906,75.9992,31700.0
2014-09-03 11:40:00,97.93,97.99,97.92,97.96,20600.0,75.9992,76.0457,75.9914,76.0225,20600.0
2014-09-03 11:50:00,97.96,98.1,97.96,98.01,21500.0,76.0225,76.1311,76.0225,76.0613,21500.0
2014-09-03 12:00:00,98.0,98.07,97.91,98.06,20400.0,76.0535,76.1078,75.9837,76.1001,20400.0
2014-09-03 12:10:00,98.06,98.12,98.04,98.05,26400.0,76.1001,76.1466,76.0845,76.0923,26400.0
2014-09-03 12:20:00,98.04,98.06,98.03,98.04,22300.0,76.0845,76.1001,76.0768,76.0845,22300.0
2014-09-03 12:30:00,98.04,98.09,98.03,98.08,21800.0,76.0845,76.1233,76.0768,76.1156,21800.0
2014-09-03 12:40:00,98.07,98.09,98.03,98.05,33700.0,76.1078,76.1233,76.0768,76.0923,33700.0
2014-09-03 12:50:00,98.06,98.07,98.01,98.03,25000.0,76.1001,76.1078,76.0613,76.0768,25000.0
2014-09-03 13:00:00,98.04,98.07,98.02,98.04,26200.0,76.0845,76.1078,76.069,76.0845,26200.0
2014-09-03 13:10:00,98.05,98.09,98.02,98.02,24700.0,76.0923,76.1233,76.069,76.069,24700.0
2014-09-03 13:20:00,98.02,98.04,97.99,98.02,17400.0,76.069,76.0845,76.0457,76.069,17400.0
2014-09-03 13:30:00,98.03,98.2,98.03,98.12,66300.0,76.0768,76.2087,76.0768,76.1466,66300.0
2014-09-03 13:40:00,98.14,98.14,98.08,98.1,18000.0,76.1621,76.1621,76.1156,76.1311,18000.0
2014-09-03 13:50:00,98.09,98.16,98.02,98.15,25400.0,76.1233,76.1777,76.069,76.1699,25400.0
2014-09-03 14:00:00,98.13,98.13,98.05,98.07,34800.0,76.1544,76.1544,76.0923,76.1078,34800.0
2014-09-03 14:10:00,98.08,98.11,98.06,98.06,24800.0,76.1156,76.1389,76.1001,76.1001,24800.0
2014-09-03 14:20:00,98.06,98.11,98.01,98.03,26300.0,76.1001,76.1389,76.0613,76.0768,26300.0
2014-09-03 14:30:00,98.05,98.15,98.05,98.07,42400.0,76.0923,76.1699,76.0923,76.1078,42400.0
2014-09-03 14:40:00,98.07,98.11,98.06,98.1,23800.0,76.1078,76.1389,76.1001,76.1311,23800.0
2014-09-03 14:50:00,98.09,98.15,97.97,97.97,47600.0,76.1233,76.1699,76.0302,76.0302,47600.0
2014-09-03 15:00:00,97.97,98.04,97.92,98.03,43800.0,76.0302,76.0845,75.9914,76.0768,43800.0
2014-09-03 15:10:00,98.03,98.05,98.0,98.03,41900.0,76.0768,76.0923,76.0535,76.0768,41900.0
2014-09-03 15:20:00,98.03,98.05,98.0,98.02,42800.0,76.0768,76.0923,76.0535,76.069,42800.0
2014-09-03 15:30:00,98.03,98.03,98.0,98.01,75900.0,76.0768,76.0768,76.0535,76.0613,75900.0
2014-09-03 15:40:00,98.02,98.15,98.01,98.15,68500.0,76.069,76.1699,76.0613,76.1699,68500.0
2014-09-03 15:50:00,98.15,98.22,98.08,98.12,176500.0,76.1699,76.2242,76.1156,76.1466,176500.0
2014-09-04 09:30:00,98.43,98.47,98.12,98.31,80000.0,76.3872,76.4182,76.1466,76.2941,80000.0
2014-09-04 09:40:00,98.31,98.53,98.31,98.35,53500.0,76.2941,76.4648,76.2941,76.3251,53500.0
2014-09-04 09:50:00,98.35,98.39,98.2,98.22,40700.0,76.3251,76.3562,76.2087,76.2242,40700.0
2014-09-04 10:00:00,98.23,98.44,98.22,98.33,90600.0,76.232,76.395,76.2242,76.3096,90600.0
2014-09-04 10:10:00,98.33,98.74,98.33,98.57,128400.0,76.3096,76.6278,76.3096,76.4959,128400.0
2014-09-04 10:20:00,98.54,98.72,98.5,98.63,52800.0,76.4726,76.6123,76.4415,76.5424,52800.0
2014-09-04 10:30:00,98.63,98.66,98.53,98.6,46900.0,76.5424,76.5657,76.4648,76.5191,46900.0
2014-09-04 10:40:00,98.59,98.79,98.55,98.77,81600.0,76.5114,76.6666,76.4803,76.6511,81600.0
2014-09-04 10:50:00,98.77,98.79,98.67,98.75,25500.0,76.6511,76.6666,76.5735,76.6355,25500.0
2014-09-04 11:00:00,98.77,98.79,98.65,98.69,91600.0,76.6511,76.6666,76.5579,76.589,91600.0
2014-09-04 11:10:00,98.69,98.76,98.67,98.73,106600.0,76.589,76.6433,76.5735,76.62,106600.0
2014-09-04 11:20:00,98.72,98.89,98.7,98.83,49400.0,76.6123,76.7442,76.5967,76.6976,49400.0
2014-09-04 11:30:00,98.82,98.94,98.77,98.82,127900.0,76.6899,76.783,76.6511,76.6899,127900.0
2014-09-04 11:40:00,98.84,98.85,98.78,98.84,53200.0,76.7054,76.7131,76.6588,76.7054,53200.0
2014-09-04 11:50:00,98.84,98.86,98.77,98.79,152700.0,76.7054,76.7209,76.6511,76.6666,152700.0
2014-09-04 12:00:00,98.81,98.83,98.77,98.79,65600.0,76.6821,76.6976,76.6511,76.6666,65600.0
2014-09-04 12:10:00,98.81,98.82,98.64,98.65,17900.0,76.6821,76.6899,76.5502,76.5579,17900.0
2014-09-04 12:20:00,98.65,98.73,98.6,98.6,18200.0,76.5579,76.62,76.5191,76.5191,18200.0
2014-09-04 12:30:00,98.64,98.69,98.61,98.67,13600.0,76.5502,76.589,76.5269,76.5735,13600.0
2014-09-04 12:40:00,98.68,98.73,98.65,98.68,13200.0,76.5812,76.62,76.5579,76.5812,13200.0
2014-09-04 12:50:00,98.68,98.73,98.67,98.68,19800.0,76.5812,76.62,76.5735,76.5812,19800.0
2014-09-04 13:00:00,98.69,98.74,98.63,98.74,17000.0,76.589,76.6278,76.5424,76.6278,17000.0
2014-09-04 13:10:00,98.74,98.75,98.63,98.64,19300.0,76.6278,76.6355,76.5424,76.5502,19300.0
2014-09-04 13:20:00,98.66,98.69,98.61,98.64,35100.0,76.5657,76.589,76.5269,76.5502,35100.0
2014-09-04 13:30:00,98.64,98.67,98.59,98.63,23400.0,76.5502,76.5735,76.5114,76.5424,23400.0
2014-09-04 13:40:00,98.62,98.63,98.56,98.59,12600.0,76.5347,76.5424,76.4881,76.5114,12600.0
2014-09-04 13:50:00,98.59,98.61,98.55,98.55,16100.0,76.5114,76.5269,76.4803,76.4803,16100.0
2014-09-04 14:00:00,98.56,98.65,98.52,98.52,90400.0,76.4881,76.5579,76.457,76.457,90400.0
2014-09-04 14:10:00,98.5,98.58,98.5,98.52,14200.0,76.4415,76.5036,76.4415,76.457,14200.0
2014-09-04 14:20:00,98.53,98.6,98.51,98.53,19600.0,76.4648,76.5191,76.4493,76.4648,19600.0
2014-09-04 14:30:00,98.54,98.54,98.38,98.38,37500.0,76.4726,76.4726,76.3484,76.3484,37500.0
2014-09-04 14:40:00,98.39,98.47,98.38,98.39,18800.0,76.3562,76.4182,76.3484,76.3562,18800.0
2014-09-04 14:50:00,98.37,98.5,98.32,98.37,35700.0,76.3406,76.4415,76.3018,76.3406,35700.0
2014-09-04 15:00:00,98.37,98.41,98.34,98.36,146200.0,76.3406,76.3717,76.3174,76.3329,146200.0
2014-09-04 15:10:00,98.34,98.43,98.3,98.36,37800.0,76.3174,76.3872,76.2863,76.3329,37800.0
2014-09-04 15:20:00,98.36,98.43,98.33,98.37,37700.0,76.3329,76.3872,76.3096,76.3406,37700.0
2014-09-04 15:30:00,98.37,98.46,98.35,98.42,63300.0,76.3406,76.4105,76.3251,76.3794,63300.0
2014-09-04 15:40:00,98.41,98.56,98.39,98.55,50200.0,76.3717,76.4881,76.3562,76.4803,50200.0
2014-09-04 15:50:00,98.55,98.62,98.48,98.6,146900.0,76.4803,76.5347,76.426,76.5191,146900.0
2014-09-05 09:30:00,98.51,98.88,98.51,98.69,44200.0,76.4493,76.7364,76.4493,76.589,44200.0
2014-09-05 09:40:00,98.73,98.8,98.58,98.72,48500.0,76.62,76.6743,76.5036,76.6123,48500.0
2014-09-05 09:50:00,98.76,99.11,98.73,99.06,38800.0,76.6433,76.9149,76.62,76.8761,38800.0
2014-09-05 10:00:00,99.01,99.04,98.91,98.99,41500.0,76.8373,76.8606,76.7597,76.8218,41500.0
2014-09-05 10:10:00,99.01,99.01,98.68,98.69,20800.0,76.8373,76.8373,76.5812,76.589,20800.0
2014-09-05 10:20:00,98.67,98.78,98.67,98.77,7300.0,76.5735,76.6588,76.5735,76.6511,7300.0
2014-09-05 10:30:00,98.77,98.77,98.58,98.58,18800.0,76.6511,76.6511,76.5036,76.5036,18800.0
2014-09-05 10:40:00,98.55,98.76,98.54,98.7,20900.0,76.4803,76.6433,76.4726,76.5967,20900.0
2014-09-05 10:50:00,98.66,98.8,98.63,98.63,17600.0,76.5657,76.6743,76.5424,76.5424,17600.0
2014-09-05 11:00:00,98.65,98.73,98.62,98.68,62700.0,76.5579,76.62,76.5347,76.5812,62700.0
2014-09-05 11:10:00,98.69,98.72,98.61,98.62,63400.0,76.589,76.6123,76.5269,76.5347,63400.0
2014-09-05 11:20:00,98.62,98.67,98.55,98.56,15900.0,76.5347,76.5735,76.4803,76.4881,15900.0
2014-09-05 11:30:00,98.56,98.59,98.44,98.48,23100.0,76.4881,76.5114,76.395,76.426,23100.0
2014-09-05 11:40:00,98.47,98.52,98.42,98.44,73400.0,76.4182,76.457,76.3794,76.395,73400.0
2014-09-05 11:50:00,98.46,98.71,98.45,98.68,10200.0,76.4105,76.6045,76.4027,76.5812,10200.0
2014-09-05 12:00:00,98.7,98.79,98.69,98.75,9500.0,76.5967,76.6666,76.589,76.6355,9500.0
2014-09-05 12:10:00,98.77,98.9,98.7,98.89,30300.0,76.6511,76.7519,76.5967,76.7442,30300.0
2014-09-05 12:20:00,98.87,99.01,98.87,98.98,22100.0,76.7287,76.8373,76.7287,76.814,22100.0
2014-09-05 12:30:00,98.99,99.06,98.93,98.98,9700.0,76.8218,76.8761,76.7752,76.814,9700.0
2014-09-05 12:40:00,98.99,99.12,98.98,99.01,19500.0,76.8218,76.9227,76.814,76.8373,19500.0
2014-09-05 12:50:00,99.0,99.04,98.99,99.02,6500.0,76.8296,76.8606,76.8218,76.8451,6500.0
2014-09-05 13:00:00,99.01,99.13,98.99,99.11,10300.0,76.8373,76.9304,76.8218,76.9149,10300.0
2014-09-05 13:10:00,99.11,99.17,99.09,99.16,7900.0,76.9149,76.9615,76.8994,76.9537,7900.0
2014-09-05 13:20:00,99.17,99.17,99.06,99.11,7700.0,76.9615,76.9615,76.8761,76.9149,7700.0
2014-09-05 13:30:00,99.1,99.14,99.08,99.14,6200.0,76.9072,76.9382,76.8916,76.9382,6200.0
2014-09-05 13:40:00,99.16,99.16,99.09,99.1,5700.0,76.9537,76.9537,76.8994,76.9072,5700.0
2014-09-05 13:50:00,99.11,99.21,99.1,99.21,15400.0,76.9149,76.9925,76.9072,76.9925,15400.0
2014-09-05 14:00:00,99.22,99.4,99.2,99.28,17500.0,77.0003,77.14,76.9848,77.0469,17500.0
2014-09-05 14:10:00,99.27,99.33,99.24,99.26,6400.0,77.0391,77.0857,77.0158,77.0313,6400.0
2014-09-05 14:20:00,99.23,99.31,99.23,99.31,13100.0,77.008,77.0701,77.008,77.0701,13100.0
2014-09-05 14:30:00,99.31,99.32,99.23,99.3,8900.0,77.0701,77.0779,77.008,77.0624,8900.0
2014-09-05 14:40:00,99.29,99.29,99.13,99.19,31800.0,77.0546,77.0546,76.9304,76.977,31800.0
2014-09-05 14:50:00,99.2,99.3,99.17,99.3,41600.0,76.9848,77.0624,76.9615,77.0624,41600.0
2014-09-05 15:00:00,99.3,99.3,99.23,99.27,7300.0,77.0624,77.0624,77.008,77.0391,7300.0
2014-09-05 15:10:00,99.27,99.3,99.24,99.29,14900.0,77.0391,77.0624,77.0158,77.0546,14900.0
2014-09-05 15:20:00,99.3,99.3,99.24,99.28,22000.0,77.0624,77.0624,77.0158,77.0469,22000.0
2014-09-05 15:30:00,99.29,99.34,99.25,99.33,27100.0,77.0546,77.0934,77.0236,77.0857,27100.0
2014-09-05 15:40:00,99.33,99.53,99.32,99.51,101700.0,77.0857,77.2409,77.0779,77.2253,101700.0
2014-09-05 15:50:00,99.5,99.74,99.48,99.61,177800.0,77.2176,77.4038,77.2021,77.3029,177800.0
2014-09-08 09:30:00,99.8,99.9,99.63,99.79,44000.0,77.4504,77.528,77.3185,77.4426,44000.0
2014-09-08 09:40:00,99.73,99.81,99.38,99.5,52700.0,77.3961,77.4582,77.1245,77.2176,52700.0
2014-09-08 09:50:00,99.52,99.6,99.41,99.44,23700.0,77.2331,77.2952,77.1477,77.171,23700.0
2014-09-08 10:00:00,99.45,99.65,99.45,99.5,31300.0,77.1788,77.334,77.1788,77.2176,31300.0
2014-09-08 10:10:00,99.51,99.59,99.38,99.46,26800.0,77.2253,77.2874,77.1245,77.1865,26800.0
2014-09-08 10:20:00,99.47,99.51,99.37,99.43,16200.0,77.1943,77.2253,77.1167,77.1633,16200.0
2014-09-08 10:30:00,99.41,99.41,99.26,99.29,7200.0,77.1477,77.1477,77.0313,77.0546,7200.0
2014-09-08 10:40:00,99.29,99.35,99.28,99.28,11600.0,77.0546,77.1012,77.0469,77.0469,11600.0
2014-09-08 10:50:00,99.29,99.4,99.22,99.36,13300.0,77.0546,77.14,77.0003,77.1089,13300.0
2014-09-08 11:00:00,99.36,99.41,99.25,99.39,12200.0,77.1089,77.1477,77.0236,77.1322,12200.0
2014-09-08 11:10:00,99.4,99.48,99.38,99.41,5200.0,77.14,77.2021,77.1245,77.1477,5200.0
2014-09-08 11:20:00,99.42,99.47,99.38,99.43,6100.0,77.1555,77.1943,77.1245,77.1633,6100.0
2014-09-08 11:30:00,99.4,99.51,99.35,99.5,13700.0,77.14,77.2253,77.1012,77.2176,13700.0
2014-09-08 11:40:00,99.47,99.47,99.38,99.43,20700.0,77.1943,77.1943,77.1245,77.1633,20700.0
2014-09-08 11:50:00,99.43,99.43,99.28,99.38,7300.0,77.1633,77.1633,77.0469,77.1245,7300.0
2014-09-08 12:00:00,99.36,99.41,99.28,99.29,10200.0,77.1089,77.1477,77.0469,77.0546,10200.0
2014-09-08 12:10:00,99.3,99.3,99.22,99.23,8400.0,77.0624,77.0624,77.0003,77.008,8400.0
2014-09-08 12:20:00,99.22,99.33,99.22,99.33,11200.0,77.0003,77.0857,77.0003,77.0857,11200.0
2014-09-08 12:30:00,99.35,99.41,99.33,99.4,6800.0,77.1012,77.1477,77.0857,77.14,6800.0
2014-09-08 12:40:00,99.38,99.45,99.34,99.38,10000.0,77.1245,77.1788,77.0934,77.1245,10000.0
2014-09-08 12:50:00,99.38,99.46,99.36,99.44,6600.0,77.1245,77.1865,77.1089,77.171,6600.0
2014-09-08 13:00:00,99.44,99.47,99.28,99.28,6200.0,77.171,77.1943,77.0469,77.0469,6200.0
2014-09-08 13:10:00,99.3,99.33,99.12,99.12,12200.0,77.0624,77.0857,76.9227,76.9227,12200.0
2014-09-08 13:20:00,99.11,99.18,99.09,99.1,12200.0,76.9149,76.9692,76.8994,76.9072,12200.0
2014-09-08 13:30:00,99.11,99.21,99.1,99.2,7800.0,76.9149,76.9925,76.9072,76.9848,7800.0
2014-09-08 13:40:00,99.21,99.21,99.07,99.07,16800.0,76.9925,76.9925,76.8839,76.8839,16800.0
2014-09-08 13:50:00,99.07,99.13,99.05,99.12,20000.0,76.8839,76.9304,76.8684,76.9227,20000.0
2014-09-08 14:00:00,99.1,99.13,99.02,99.08,42800.0,76.9072,76.9304,76.8451,76.8916,42800.0
2014-09-08 14:10:00,99.07,99.18,99.07,99.15,22700.0,76.8839,76.9692,76.8839,76.946,22700.0
2014-09-08 14:20:00,99.15,99.16,99.09,99.16,10800.0,76.946,76.9537,76.8994,76.9537,10800.0
2014-09-08 14:30:00,99.18,99.22,99.15,99.19,10100.0,76.9692,77.0003,76.946,76.977,10100.0
2014-09-08 14:40:00,99.18,99.19,99.15,99.16,7300.0,76.9692,76.977,76.946,76.9537,7300.0
2014-09-08 14:50:00,99.15,99.22,99.15,99.22,8500.0,76.946,77.0003,76.946,77.0003,8500.0
2014-09-08 15:00:00,99.21,99.35,99.21,99.34,14300.0,76.9925,77.1012,76.9925,77.0934,14300.0
2014-09-08 15:10:00,99.34,99.37,99.27,99.28,27900.0,77.0934,77.1167,77.0391,77.0469,27900.0
2014-09-08 15:20:00,99.27,99.32,99.24,99.31,14000.0,77.0391,77.0779,77.0158,77.0701,14000.0
2014-09-08 15:30:00,99.31,99.37,99.29,99.37,23900.0,77.0701,77.1167,77.0546,77.1167,23900.0
2014-09-08 15:40:00,99.35,99.36,99.28,99.29,30400.0,77.1012,77.1089,77.0469,77.0546,30400.0
2014-09-08 15:50:00,99.28,99.38,99.28,99.34,71600.0,77.0469,77.1245,77.0469,77.0934,71600.0
2014-09-09 09:30:00,99.11,99.37,98.68,98.81,43400.0,76.9149,77.1167,76.5812,76.6821,43400.0
2014-09-09 09:40:00,98.8,99.03,98.75,98.99,28100.0,76.6743,76.8528,76.6355,76.8218,28100.0
2014-09-09 09:50:00,98.93,98.96,98.8,98.87,36800.0,76.7752,76.7985,76.6743,76.7287,36800.0
2014-09-09 10:00:00,98.88,99.15,98.76,99.05,27800.0,76.7364,76.946,76.6433,76.8684,27800.0
2014-09-09 10:10:00,99.05,99.06,98.9,99.06,22000.0,76.8684,76.8761,76.7519,76.8761,22000.0
2014-09-09 10:20:00,99.04,99.1,98.96,99.07,18200.0,76.8606,76.9072,76.7985,76.8839,18200.0
2014-09-09 10:30:00,99.08,99.09,98.8,98.82,11800.0,76.8916,76.8994,76.6743,76.6899,11800.0
2014-09-09 10:40:00,98.79,98.82,98.74,98.74,8400.0,76.6666,76.6899,76.6278,76.6278,8400.0
2014-09-09 10:50:00,98.74,98.8,98.72,98.8,9500.0,76.6278,76.6743,76.6123,76.6743,9500.0
2014-09-09 11:00:00,98.79,98.86,98.76,98.85,7300.0,76.6666,76.7209,76.6433,76.7131,7300.0
2014-09-09 11:10:00,98.85,98.9,98.82,98.85,10900.0,76.7131,76.7519,76.6899,76.7131,10900.0
2014-09-09 11:20:00,98.84,98.84,98.74,98.76,9400.0,76.7054,76.7054,76.6278,76.6433,9400.0
2014-09-09 11:30:00,98.78,98.78,98.69,98.69,14200.0,76.6588,76.6588,76.589,76.589,14200.0
2014-09-09 11:40:00,98.69,98.76,98.69,98.76,7000.0,76.589,76.6433,76.589,76.6433,7000.0
2014-09-09 11:50:00,98.74,98.74,98.62,98.72,8200.0,76.6278,76.6278,76.5347,76.6123,8200.0
2014-09-09 12:00:00,98.71,98.71,98.62,98.63,12300.0,76.6045,76.6045,76.5347,76.5424,12300.0
2014-09-09 12:10:00,98.65,98.67,98.59,98.62,12800.0,76.5579,76.5735,76.5114,76.5347,12800.0
2014-09-09 12:20:00,98.64,98.73,98.62,98.71,15900.0,76.5502,76.62,76.5347,76.6045,15900.0
2014-09-09 12:30:00,98.71,98.71,98.6,98.62,9800.0,76.6045,76.6045,76.5191,76.5347,9800.0
2014-09-09 12:40:00,98.61,98.61,98.52,98.54,6400.0,76.5269,76.5269,76.457,76.4726,6400.0
2014-09-09 12:50:00,98.56,98.57,98.44,98.44,9900.0,76.4881,76.4959,76.395,76.395,9900.0
2014-09-09 13:00:00,98.45,98.52,98.37,98.37,7600.0,76.4027,76.457,76.3406,76.3406,7600.0
2014-09-09 13:10:00,98.37,98.41,98.36,98.4,12900.0,76.3406,76.3717,76.3329,76.3639,12900.0
2014-09-09 13:20:00,98.38,98.43,98.31,98.42,8300.0,76.3484,76.3872,76.2941,76.3794,8300.0
2014-09-09 13:30:00,98.44,98.52,98.44,98.45,3900.0,76.395,76.457,76.395,76.4027,3900.0
2014-09-09 13:40:00,98.48,98.62,98.44,98.62,112000.0,76.426,76.5347,76.395,76.5347,112000.0
2014-09-09 13:50:00,98.63,98.72,98.63,98.7,13800.0,76.5424,76.6123,76.5424,76.5967,13800.0
2014-09-09 14:00:00,98.7,98.71,98.59,98.62,12600.0,76.5967,76.6045,76.5114,76.5347,12600.0
2014-09-09 14:10:00,98.63,98.63,98.5,98.53,10600.0,76.5424,76.5424,76.4415,76.4648,10600.0
2014-09-09 14:20:00,98.53,98.53,98.46,98.49,7600.0,76.4648,76.4648,76.4105,76.4338,7600.0
2014-09-09 14:30:00,98.47,98.61,98.45,98.58,67000.0,76.4182,76.5269,76.4027,76.5036,67000.0
2014-09-09 14:40:00,98.57,98.62,98.5,98.5,13100.0,76.4959,76.5347,76.4415,76.4415,13100.0
2014-09-09 14:50:00,98.5,98.52,98.44,98.47,15600.0,76.4415,76.457,76.395,76.4182,15600.0
2014-09-09 15:00:00,98.46,98.54,98.31,98.33,18900.0,76.4105,76.4726,76.2941,76.3096,18900.0
2014-09-09 15:10:00,98.33,98.35,98.2,98.24,45800.0,76.3096,76.3251,76.2087,76.2398,45800.0
2014-09-09 15:20:00,98.25,98.39,98.13,98.38,177200.0,76.2475,76.3562,76.1544,76.3484,177200.0
2014-09-09 15:30:00,98.39,98.51,98.36,98.47,30700.0,76.3562,76.4493,76.3329,76.4182,30700.0
2014-09-09 15:40:00,98.49,98.54,98.45,98.54,32200.0,76.4338,76.4726,76.4027,76.4726,32200.0
2014-09-09 15:50:00,98.54,98.61,98.49,98.54,153700.0,76.4726,76.5269,76.4338,76.4726,153700.0
2014-09-10 09:30:00,98.01,98.55,97.86,97.87,107800.0,76.0613,76.4803,75.9449,75.9526,107800.0
2014-09-10 09:40:00,98.0,98.21,97.86,98.16,34400.0,76.0535,76.2165,75.9449,76.1777,34400.0
2014-09-10 09:50:00,98.16,98.18,98.02,98.1,41200.0,76.1777,76.1932,76.069,76.1311,41200.0
2014-09-10 10:00:00,98.1,98.16,97.93,98.09,47000.0,76.1311,76.1777,75.9992,76.1233,47000.0
2014-09-10 10:10:00,98.11,98.15,97.85,97.86,32800.0,76.1389,76.1699,75.9371,75.9449,32800.0
2014-09-10 10:20:00,97.85,97.97,97.79,97.93,44900.0,75.9371,76.0302,75.8905,75.9992,44900.0
2014-09-10 10:30:00,97.9,97.98,97.68,97.69,28900.0,75.9759,76.038,75.8052,75.8129,28900.0
2014-09-10 10:40:00,97.68,97.93,97.67,97.85,21000.0,75.8052,75.9992,75.7974,75.9371,21000.0
2014-09-10 10:50:00,97.85,97.87,97.66,97.73,47000.0,75.9371,75.9526,75.7896,75.844,47000.0
2014-09-10 11:00:00,97.72,97.73,97.6,97.62,24300.0,75.8362,75.844,75.7431,75.7586,24300.0
2014-09-10 11:10:00,97.61,97.88,97.58,97.83,35200.0,75.7508,75.9604,75.7276,75.9216,35200.0
2014-09-10 11:20:00,97.82,97.83,97.71,97.75,54700.0,75.9138,75.9216,75.8284,75.8595,54700.0
2014-09-10 11:30:00,97.76,97.89,97.75,97.89,19500.0,75.8672,75.9681,75.8595,75.9681,19500.0
2014-09-10 11:40:00,97.9,97.93,97.85,97.86,25900.0,75.9759,75.9992,75.9371,75.9449,25900.0
2014-09-10 11:50:00,97.84,97.89,97.78,97.82,15400.0,75.9293,75.9681,75.8828,75.9138,15400.0
2014-09-10 12:00:00,97.82,97.83,97.69,97.7,37600.0,75.9138,75.9216,75.8129,75.8207,37600.0
2014-09-10 12:10:00,97.7,97.76,97.66,97.74,41300.0,75.8207,75.8672,75.7896,75.8517,41300.0
2014-09-10 12:20:00,97.75,97.89,97.73,97.88,36200.0,75.8595,75.9681,75.844,75.9604,36200.0
2014-09-10 12:30:00,97.89,97.94,97.79,97.84,10600.0,75.9681,76.0069,75.8905,75.9293,10600.0
2014-09-10 12:40:00,97.84,97.85,97.8,97.84,13300.0,75.9293,75.9371,75.8983,75.9293,13300.0
2014-09-10 12:50:00,97.84,97.89,97.77,97.77,31200.0,75.9293,75.9681,75.875,75.875,31200.0
2014-09-10 13:00:00,97.78,97.95,97.78,97.93,16100.0,75.8828,76.0147,75.8828,75.9992,16100.0
2014-09-10 13:10:00,97.94,97.99,97.9,97.95,19100.0,76.0069,76.0457,75.9759,76.0147,19100.0
2014-09-10 13:20:00,97.95,97.99,97.87,97.97,22200.0,76.0147,76.0457,75.9526,76.0302,22200.0
2014-09-10 13:30:00,97.97,97.98,97.85,97.86,30600.0,76.0302,76.038,75.9371,75.9449,30600.0
2014-09-10 13:40:00,97.87,97.88,97.79,97.83,22000.0,75.9526,75.9604,75.8905,75.9216,22000.0
2014-09-10 13:50:00,97.82,97.83,97.75,97.77,23300.0,75.9138,75.9216,75.8595,75.875,23300.0
2014-09-10 14:00:00,97.75,97.82,97.65,97.65,20800.0,75.8595,75.9138,75.7819,75.7819,20800.0
2014-09-10 14:10:00,97.65,97.66,97.61,97.61,27900.0,75.7819,75.7896,75.7508,75.7508,27900.0
2014-09-10 14:20:00,97.62,97.63,97.59,97.63,21800.0,75.7586,75.7664,75.7353,75.7664,21800.0
2014-09-10 14:30:00,97.63,97.63,97.5,97.5,22400.0,75.7664,75.7664,75.6655,75.6655,22400.0
2014-09-10 14:40:00,97.51,97.51,97.4,97.44,38500.0,75.6732,75.6732,75.5879,75.6189,38500.0
2014-09-10 14:50:00,97.42,97.45,97.38,97.43,46200.0,75.6034,75.6267,75.5723,75.6111,46200.0
2014-09-10 15:00:00,97.42,97.7,97.42,97.69,37300.0,75.6034,75.8207,75.6034,75.8129,37300.0
2014-09-10 15:10:00,97.69,97.69,97.52,97.56,49900.0,75.8129,75.8129,75.681,75.712,49900.0
2014-09-10 15:20:00,97.58,97.63,97.54,97.59,31500.0,75.7276,75.7664,75.6965,75.7353,31500.0
2014-09-10 15:30:00,97.6,97.62,97.55,97.55,29000.0,75.7431,75.7586,75.7043,75.7043,29000.0
2014-09-10 15:40:00,97.56,97.57,97.44,97.56,47700.0,75.712,75.7198,75.6189,75.712,47700.0
2014-09-10 15:50:00,97.55,97.63,97.44,97.49,172400.0,75.7043,75.7664,75.6189,75.6577,172400.0
2014-09-11 09:30:00,97.48,97.52,97.06,97.15,106900.0,75.6499,75.681,75.324,75.3939,106900.0
2014-09-11 09:40:00,97.17,97.41,97.12,97.26,51800.0,75.4094,75.5956,75.3706,75.4792,51800.0
2014-09-11 09:50:00,97.26,97.36,97.11,97.33,80800.0,75.4792,75.5568,75.3628,75.5335,80800.0
2014-09-11 10:00:00,97.31,97.31,97.07,97.15,83100.0,75.518,75.518,75.3318,75.3939,83100.0
2014-09-11 10:10:00,97.12,97.29,97.06,97.29,26900.0,75.3706,75.5025,75.324,75.5025,26900.0
2014-09-11 10:20:00,97.29,97.29,97.05,97.11,43300.0,75.5025,75.5025,75.3162,75.3628,43300.0
2014-09-11 10:30:00,97.11,97.11,96.98,97.06,75600.0,75.3628,75.3628,75.2619,75.324,75600.0
2014-09-11 10:40:00,97.04,97.1,96.93,97.01,66700.0,75.3085,75.355,75.2231,75.2852,66700.0
2014-09-11 10:50:00,97.01,97.28,97.0,97.2,109800.0,75.2852,75.4947,75.2774,75.4327,109800.0
2014-09-11 11:00:00,97.23,97.26,97.11,97.14,102000.0,75.4559,75.4792,75.3628,75.3861,102000.0
2014-09-11 11:10:00,97.14,97.38,97.13,97.34,55900.0,75.3861,75.5723,75.3783,75.5413,55900.0
2014-09-11 11:20:00,97.34,97.37,97.27,97.31,89700.0,75.5413,75.5646,75.487,75.518,89700.0
2014-09-11 11:30:00,97.3,97.45,97.3,97.34,73100.0,75.5103,75.6267,75.5103,75.5413,73100.0
2014-09-11 11:40:00,97.35,97.35,97.24,97.33,38200.0,75.5491,75.5491,75.4637,75.5335,38200.0
2014-09-11 11:50:00,97.34,97.39,97.3,97.34,39500.0,75.5413,75.5801,75.5103,75.5413,39500.0
2014-09-11 12:00:00,97.34,97.49,97.31,97.46,40100.0,75.5413,75.6577,75.518,75.6344,40100.0
2014-09-11 12:10:00,97.47,97.74,97.43,97.7,24600.0,75.6422,75.8517,75.6111,75.8207,24600.0
2014-09-11 12:20:00,97.7,97.86,97.64,97.86,12900.0,75.8207,75.9449,75.7741,75.9449,12900.0
2014-09-11 12:30:00,97.86,97.87,97.75,97.75,13300.0,75.9449,75.9526,75.8595,75.8595,13300.0
2014-09-11 12:40:00,97.76,97.87,97.75,97.85,11400.0,75.8672,75.9526,75.8595,75.9371,11400.0
2014-09-11 12:50:00,97.85,97.94,97.78,97.78,19800.0,75.9371,76.0069,75.8828,75.8828,19800.0
2014-09-11 13:00:00,97.77,97.92,97.77,97.89,15800.0,75.875,75.9914,75.875,75.9681,15800.0
2014-09-11 13:10:00,97.85,97.91,97.8,97.83,16600.0,75.9371,75.9837,75.8983,75.9216,16600.0
2014-09-11 13:20:00,97.81,97.83,97.62,97.65,13500.0,75.906,75.9216,75.7586,75.7819,13500.0
2014-09-11 13:30:00,97.66,97.73,97.62,97.72,20300.0,75.7896,75.844,75.7586,75.8362,20300.0
2014-09-11 13:40:00,97.73,97.77,97.69,97.73,17000.0,75.844,75.875,75.8129,75.844,17000.0
2014-09-11 13:50:00,97.72,97.75,97.64,97.64,15500.0,75.8362,75.8595,75.7741,75.7741,15500.0
2014-09-11 14:00:00,97.63,97.88,97.63,97.84,20600.0,75.7664,75.9604,75.7664,75.9293,20600.0
2014-09-11 14:10:00,97.85,97.97,97.84,97.95,13100.0,75.9371,76.0302,75.9293,76.0147,13100.0
2014-09-11 14:20:00,97.95,97.96,97.85,97.88,19200.0,76.0147,76.0225,75.9371,75.9604,19200.0
2014-09-11 14:30:00,97.89,97.93,97.71,97.73,11800.0,75.9681,75.9992,75.8284,75.844,11800.0
2014-09-11 14:40:00,97.74,97.79,97.7,97.7,14500.0,75.8517,75.8905,75.8207,75.8207,14500.0
2014-09-11 14:50:00,97.69,97.69,97.59,97.6,34800.0,75.8129,75.8129,75.7353,75.7431,34800.0
2014-09-11 15:00:00,97.6,97.62,97.53,97.54,20400.0,75.7431,75.7586,75.6888,75.6965,20400.0
2014-09-11 15:10:00,97.54,97.62,97.52,97.57,20000.0,75.6965,75.7586,75.681,75.7198,20000.0
2014-09-11 15:20:00,97.58,97.66,97.53,97.65,45000.0,75.7276,75.7896,75.6888,75.7819,45000.0
2014-09-11 15:30:00,97.66,97.72,97.61,97.63,47000.0,75.7896,75.8362,75.7508,75.7664,47000.0
2014-09-11 15:40:00,97.63,97.83,97.63,97.81,67600.0,75.7664,75.9216,75.7664,75.906,67600.0
2014-09-11 15:50:00,97.81,97.9,97.76,97.82,87800.0,75.906,75.9759,75.8672,75.9138,87800.0
2014-09-12 09:30:00,97.72,97.75,97.01,97.28,79700.0,75.8362,75.8595,75.2852,75.4947,79700.0
2014-09-12 09:40:00,97.27,97.71,97.25,97.52,47900.0,75.487,75.8284,75.4715,75.681,47900.0
2014-09-12 09:50:00,97.54,97.54,97.15,97.2,56100.0,75.6965,75.6965,75.3939,75.4327,56100.0
2014-09-12 10:00:00,97.2,97.24,96.81,96.89,52000.0,75.4327,75.4637,75.13,75.1921,52000.0
2014-09-12 10:10:00,96.91,96.98,96.73,96.86,26900.0,75.2076,75.2619,75.0679,75.1688,26900.0
2014-09-12 10:20:00,96.9,96.97,96.85,96.93,20900.0,75.1998,75.2542,75.161,75.2231,20900.0
2014-09-12 10:30:00,96.91,96.98,96.87,96.87,26400.0,75.2076,75.2619,75.1766,75.1766,26400.0
2014-09-12 10:40:00,96.88,96.94,96.85,96.92,56800.0,75.1843,75.2309,75.161,75.2154,56800.0
2014-09-12 10:50:00,96.92,96.98,96.84,96.86,40900.0,75.2154,75.2619,75.1533,75.1688,40900.0
2014-09-12 11:00:00,96.87,97.06,96.85,96.99,67300.0,75.1766,75.324,75.161,75.2697,67300.0
2014-09-12 11:10:00,96.98,97.02,96.96,97.01,31200.0,75.2619,75.293,75.2464,75.2852,31200.0
2014-09-12 11:20:00,97.01,97.12,97.0,97.08,25900.0,75.2852,75.3706,75.2774,75.3395,25900.0
2014-09-12 11:30:00,97.09,97.09,96.82,96.82,56700.0,75.3473,75.3473,75.1378,75.1378,56700.0
2014-09-12 11:40:00,96.82,96.89,96.73,96.74,51000.0,75.1378,75.1921,75.0679,75.0757,51000.0
2014-09-12 11:50:00,96.71,96.71,96.61,96.65,64300.0,75.0524,75.0524,74.9748,75.0058,64300.0
2014-09-12 12:00:00,96.65,96.91,96.65,96.88,17300.0,75.0058,75.2076,75.0058,75.1843,17300.0
2014-09-12 12:10:00,96.87,96.92,96.73,96.89,16500.0,75.1766,75.2154,75.0679,75.1921,16500.0
2014-09-12 12:20:00,96.89,96.89,96.8,96.8,17100.0,75.1921,75.1921,75.1222,75.1222,17100.0
2014-09-12 12:30:00,96.8,96.82,96.61,96.61,24300.0,75.1222,75.1378,74.9748,74.9748,24300.0
2014-09-12 12:40:00,96.62,96.65,96.48,96.52,21900.0,74.9825,75.0058,74.8739,74.9049,21900.0
2014-09-12 12:50:00,96.52,96.52,96.36,96.43,27600.0,74.9049,74.9049,74.7808,74.8351,27600.0
2014-09-12 13:00:00,96.4,96.47,96.23,96.28,22200.0,74.8118,74.8661,74.6799,74.7187,22200.0
2014-09-12 13:10:00,96.28,96.28,96.06,96.06,28700.0,74.7187,74.7187,74.5479,74.5479,28700.0
2014-09-12 13:20:00,96.06,96.12,95.96,96.06,34100.0,74.5479,74.5945,74.4703,74.5479,34100.0
2014-09-12 13:30:00,96.05,96.07,95.94,95.97,19300.0,74.5402,74.5557,74.4548,74.4781,19300.0
2014-09-12 13:40:00,95.96,96.06,95.93,96.0,31100.0,74.4703,74.5479,74.4471,74.5014,31100.0
2014-09-12 13:50:00,96.01,96.02,95.87,95.9,39200.0,74.5091,74.5169,74.4005,74.4238,39200.0
2014-09-12 14:00:00,95.9,95.9,95.75,95.85,36900.0,74.4238,74.4238,74.3074,74.385,36900.0
2014-09-12 14:10:00,95.87,95.96,95.85,95.94,20000.0,74.4005,74.4703,74.385,74.4548,20000.0
2014-09-12 14:20:00,95.95,95.95,95.67,95.67,26200.0,74.4626,74.4626,74.2453,74.2453,26200.0
2014-09-12 14:30:00,95.66,95.7,95.55,95.55,27400.0,74.2375,74.2686,74.1522,74.1522,27400.0
2014-09-12 14:40:00,95.55,95.66,95.42,95.6,52700.0,74.1522,74.2375,74.0513,74.191,52700.0
2014-09-12 14:50:00,95.61,95.62,95.49,95.51,35800.0,74.1987,74.2065,74.1056,74.1211,35800.0
2014-09-12 15:00:00,95.5,95.61,95.43,95.59,35000.0,74.1134,74.1987,74.059,74.1832,35000.0
2014-09-12 15:10:00,95.59,95.87,95.57,95.87,40600.0,74.1832,74.4005,74.1677,74.4005,40600.0
2014-09-12 15:20:00,95.9,96.02,95.88,95.91,39200.0,74.4238,74.5169,74.4083,74.4315,39200.0
2014-09-12 15:30:00,95.91,96.07,95.87,96.05,48900.0,74.4315,74.5557,74.4005,74.5402,48900.0
2014-09-12 15:40:00,96.04,96.06,95.9,96.01,112800.0,74.5324,74.5479,74.4238,74.5091,112800.0
2014-09-12 15:50:00,96.01,96.07,95.95,96.01,142100.0,74.5091,74.5557,74.4626,74.5091,142100.0
2014-09-15 09:30:00,95.84,96.06,95.5,95.98,133900.0,74.3772,74.5479,74.1134,74.4859,133900.0
2014-09-15 09:40:00,96.08,96.08,95.65,95.76,94700.0,74.5635,74.5635,74.2298,74.3151,94700.0
2014-09-15 09:50:00,95.8,95.81,95.52,95.54,48900.0,74.3462,74.3539,74.1289,74.1444,48900.0
2014-09-15 10:00:00,95.59,95.63,95.47,95.55,194900.0,74.1832,74.2142,74.0901,74.1522,194900.0
2014-09-15 10:10:00,95.58,95.8,95.51,95.67,43500.0,74.1754,74.3462,74.1211,74.2453,43500.0
2014-09-15 10:20:00,95.69,95.73,95.48,95.51,53100.0,74.2608,74.2919,74.0978,74.1211,53100.0
2014-09-15 10:30:00,95.51,95.57,95.31,95.36,62300.0,74.1211,74.1677,73.9659,74.0047,62300.0
2014-09-15 10:40:00,95.37,95.41,95.18,95.34,41100.0,74.0125,74.0435,73.865,73.9892,41100.0
2014-09-15 10:50:00,95.36,95.49,95.32,95.49,53600.0,74.0047,74.1056,73.9737,74.1056,53600.0
2014-09-15 11:00:00,95.48,95.5,95.34,95.38,32800.0,74.0978,74.1134,73.9892,74.0202,32800.0
2014-09-15 11:10:00,95.39,95.5,95.23,95.25,22200.0,74.028,74.1134,73.9038,73.9193,22200.0
2014-09-15 11:20:00,95.23,95.29,95.23,95.29,18800.0,73.9038,73.9504,73.9038,73.9504,18800.0
2014-09-15 11:30:00,95.28,95.31,95.19,95.22,33300.0,73.9426,73.9659,73.8728,73.8961,33300.0
2014-09-15 11:40:00,95.22,95.22,94.8,94.97,127400.0,73.8961,73.8961,73.5701,73.702,127400.0
2014-09-15 11:50:00,94.97,94.97,94.82,94.83,51700.0,73.702,73.702,73.5856,73.5934,51700.0
2014-09-15 12:00:00,94.82,94.92,94.8,94.88,33000.0,73.5856,73.6632,73.5701,73.6322,33000.0
2014-09-15 12:10:00,94.9,94.9,94.79,94.8,30100.0,73.6477,73.6477,73.5624,73.5701,30100.0
2014-09-15 12:20:00,94.79,94.98,94.74,94.89,23400.0,73.5624,73.7098,73.5236,73.64,23400.0
2014-09-15 12:30:00,94.89,94.92,94.76,94.76,32600.0,73.64,73.6632,73.5391,73.5391,32600.0
2014-09-15 12:40:00,94.77,94.94,94.69,94.94,47200.0,73.5468,73.6788,73.4848,73.6788,47200.0
2014-09-15 12:50:00,94.94,95.08,94.94,95.06,32700.0,73.6788,73.7874,73.6788,73.7719,32700.0
2014-09-15 13:00:00,95.07,95.2,95.03,95.08,102400.0,73.7797,73.8805,73.7486,73.7874,102400.0
2014-09-15 13:10:00,95.08,95.25,94.99,95.18,77600.0,73.7874,73.9193,73.7176,73.865,77600.0
2014-09-15 13:20:00,95.18,95.24,95.09,95.1,68300.0,73.865,73.9116,73.7952,73.8029,68300.0
2014-09-15 13:30:00,95.1,95.17,95.08,95.12,33300.0,73.8029,73.8573,73.7874,73.8185,33300.0
2014-09-15 13:40:00,95.12,95.14,95.0,95.01,101200.0,73.8185,73.834,73.7253,73.7331,101200.0
2014-09-15 13:50:00,95.0,95.08,94.95,94.99,136100.0,73.7253,73.7874,73.6865,73.7176,136100.0
2014-09-15 14:00:00,95.0,95.18,94.99,95.16,34000.0,73.7253,73.865,73.7176,73.8495,34000.0
2014-09-15 14:10:00,95.17,95.17,95.03,95.13,38100.0,73.8573,73.8573,73.7486,73.8262,38100.0
2014-09-15 14:20:00,95.14,95.25,95.11,95.16,47200.0,73.834,73.9193,73.8107,73.8495,47200.0
2014-09-15 14:30:00,95.16,95.47,95.12,95.43,47200.0,73.8495,74.0901,73.8185,74.059,47200.0
2014-09-15 14:40:00,95.45,95.47,95.33,95.34,28000.0,74.0746,74.0901,73.9814,73.9892,28000.0
2014-09-15 14:50:00,95.37,95.38,95.25,95.28,44900.0,74.0125,74.0202,73.9193,73.9426,44900.0
2014-09-15 15:00:00,95.28,95.32,95.25,95.28,25800.0,73.9426,73.9737,73.9193,73.9426,25800.0
2014-09-15 15:10:00,95.28,95.28,95.18,95.25,34900.0,73.9426,73.9426,73.865,73.9193,34900.0
2014-09-15 15:20:00,95.25,95.25,95.19,95.24,54000.0,73.9193,73.9193,73.8728,73.9116,54000.0
2014-09-15 15:30:00,95.24,95.28,95.19,95.23,62000.0,73.9116,73.9426,73.8728,73.9038,62000.0
2014-09-15 15:40:00,95.24,95.25,95.11,95.19,93400.0,73.9116,73.9193,73.8107,73.8728,93400.0
2014-09-15 15:50:00,95.19,95.22,95.1,95.17,169900.0,73.8728,73.8961,73.8029,73.8573,169900.0
2014-09-16 09:30:00,95.14,95.36,94.87,94.92,93200.0,73.834,74.0047,73.6244,73.6632,93200.0
2014-09-16 09:40:00,94.92,95.29,94.92,95.09,82800.0,73.6632,73.9504,73.6632,73.7952,82800.0
2014-09-16 09:50:00,95.1,95.43,95.05,95.26,82500.0,73.8029,74.059,73.7641,73.9271,82500.0
2014-09-16 10:00:00,95.3,95.33,95.14,95.18,26400.0,73.9581,73.9814,73.834,73.865,26400.0
2014-09-16 10:10:00,95.18,95.38,95.18,95.26,44200.0,73.865,74.0202,73.865,73.9271,44200.0
2014-09-16 10:20:00,95.25,95.26,95.03,95.1,49200.0,73.9193,73.9271,73.7486,73.8029,49200.0
2014-09-16 10:30:00,95.14,95.28,95.09,95.18,77300.0,73.834,73.9426,73.7952,73.865,77300.0
2014-09-16 10:40:00,95.18,95.26,95.18,95.21,49100.0,73.865,73.9271,73.865,73.8883,49100.0
2014-09-16 10:50:00,95.19,95.22,95.1,95.1,37200.0,73.8728,73.8961,73.8029,73.8029,37200.0
2014-09-16 11:00:00,95.11,95.12,95.02,95.03,28500.0,73.8107,73.8185,73.7409,73.7486,28500.0
2014-09-16 11:10:00,95.05,95.07,94.97,95.0,20100.0,73.7641,73.7797,73.702,73.7253,20100.0
2014-09-16 11:20:00,95.0,95.21,94.96,95.21,53100.0,73.7253,73.8883,73.6943,73.8883,53100.0
2014-09-16 11:30:00,95.22,95.42,95.22,95.36,93300.0,73.8961,74.0513,73.8961,74.0047,93300.0
2014-09-16 11:40:00,95.38,95.45,95.3,95.42,66700.0,74.0202,74.0746,73.9581,74.0513,66700.0
2014-09-16 11:50:00,95.42,95.82,95.39,95.71,29400.0,74.0513,74.3617,74.028,74.2763,29400.0
2014-09-16 12:00:00,95.7,95.78,95.6,95.61,24400.0,74.2686,74.3307,74.191,74.1987,24400.0
2014-09-16 12:10:00,95.62,95.7,95.62,95.7,24800.0,74.2065,74.2686,74.2065,74.2686,24800.0
2014-09-16 12:20:00,95.7,95.78,95.61,95.62,61200.0,74.2686,74.3307,74.1987,74.2065,61200.0
2014-09-16 12:30:00,95.63,95.72,95.61,95.63,52200.0,74.2142,74.2841,74.1987,74.2142,52200.0
2014-09-16 12:40:00,95.63,95.68,95.58,95.64,36800.0,74.2142,74.253,74.1754,74.222,36800.0
2014-09-16 12:50:00,95.63,95.66,95.6,95.64,18000.0,74.2142,74.2375,74.191,74.222,18000.0
2014-09-16 13:00:00,95.67,95.7,95.58,95.68,30000.0,74.2453,74.2686,74.1754,74.253,30000.0
2014-09-16 13:10:00,95.7,95.76,95.67,95.7,18600.0,74.2686,74.3151,74.2453,74.2686,18600.0
2014-09-16 13:20:00,95.71,95.73,95.66,95.7,27400.0,74.2763,74.2919,74.2375,74.2686,27400.0
2014-09-16 13:30:00,95.69,95.79,95.69,95.75,43000.0,74.2608,74.3384,74.2608,74.3074,43000.0
2014-09-16 13:40:00,95.76,95.85,95.71,95.73,42100.0,74.3151,74.385,74.2763,74.2919,42100.0
2014-09-16 13:50:00,95.75,95.77,95.68,95.69,12300.0,74.3074,74.3229,74.253,74.2608,12300.0
2014-09-16 14:00:00,95.7,95.72,95.55,95.59,45700.0,74.2686,74.2841,74.1522,74.1832,45700.0
2014-09-16 14:10:00,95.59,95.72,95.59,95.69,29300.0,74.1832,74.2841,74.1832,74.2608,29300.0
2014-09-16 14:20:00,95.69,95.75,95.68,95.68,29200.0,74.2608,74.3074,74.253,74.253,29200.0
2014-09-16 14:30:00,95.68,95.74,95.64,95.66,22800.0,74.253,74.2996,74.222,74.2375,22800.0
2014-09-16 14:40:00,95.64,95.67,95.59,95.6,15800.0,74.222,74.2453,74.1832,74.191,15800.0
2014-09-16 14:50:00,95.61,95.61,95.55,95.58,20700.0,74.1987,74.1987,74.1522,74.1754,20700.0
2014-09-16 15:00:00,95.59,95.67,95.57,95.63,38900.0,74.1832,74.2453,74.1677,74.2142,38900.0
2014-09-16 15:10:00,95.63,95.73,95.62,95.66,17800.0,74.2142,74.2919,74.2065,74.2375,17800.0
2014-09-16 15:20:00,95.65,95.68,95.58,95.6,30100.0,74.2298,74.253,74.1754,74.191,30100.0
2014-09-16 15:30:00,95.6,95.65,95.48,95.48,41900.0,74.191,74.2298,74.0978,74.0978,41900.0
2014-09-16 15:40:00,95.5,95.53,95.45,95.49,90100.0,74.1134,74.1366,74.0746,74.1056,90100.0
2014-09-16 15:50:00,95.5,95.54,95.42,95.47,111300.0,74.1134,74.1444,74.0513,74.0901,111300.0
2014-09-17 09:30:00,95.77,96.01,95.43,95.92,68000.0,74.3229,74.5091,74.059,74.4393,68000.0
2014-09-17 09:40:00,95.92,96.01,95.55,95.55,45700.0,74.4393,74.5091,74.1522,74.1522,45700.0
2014-09-17 09:50:00,95.55,95.75,95.55,95.69,40300.0,74.1522,74.3074,74.1522,74.2608,40300.0
2014-09-17 10:00:00,95.69,95.79,95.61,95.73,27300.0,74.2608,74.3384,74.1987,74.2919,27300.0
2014-09-17 10:10:00,95.72,95.72,95.57,95.69,25900.0,74.2841,74.2841,74.1677,74.2608,25900.0
2014-09-17 10:20:00,95.69,95.73,95.62,95.69,76900.0,74.2608,74.2919,74.2065,74.2608,76900.0
2014-09-17 10:30:00,95.7,95.74,95.6,95.61,41100.0,74.2686,74.2996,74.191,74.1987,41100.0
2014-09-17 10:40:00,95.61,95.74,95.61,95.7,24600.0,74.1987,74.2996,74.1987,74.2686,24600.0
2014-09-17 10:50:00,95.71,95.8,95.68,95.79,34200.0,74.2763,74.3462,74.253,74.3384,34200.0
2014-09-17 11:00:00,95.8,95.81,95.71,95.8,58400.0,74.3462,74.3539,74.2763,74.3462,58400.0
2014-09-17 11:10:00,95.81,95.96,95.81,95.85,37000.0,74.3539,74.4703,74.3539,74.385,37000.0
2014-09-17 11:20:00,95.85,95.92,95.83,95.92,15200.0,74.385,74.4393,74.3695,74.4393,15200.0
2014-09-17 11:30:00,95.93,95.93,95.77,95.81,18000.0,74.4471,74.4471,74.3229,74.3539,18000.0
2014-09-17 11:40:00,95.82,95.91,95.76,95.83,68400.0,74.3617,74.4315,74.3151,74.3695,68400.0
2014-09-17 11:50:00,95.84,95.95,95.84,95.88,18100.0,74.3772,74.4626,74.3772,74.4083,18100.0
2014-09-17 12:00:00,95.86,95.98,95.86,95.95,12000.0,74.3927,74.4859,74.3927,74.4626,12000.0
2014-09-17 12:10:00,95.91,95.94,95.82,95.86,15200.0,74.4315,74.4548,74.3617,74.3927,15200.0
2014-09-17 12:20:00,95.83,95.89,95.74,95.8,24300.0,74.3695,74.416,74.2996,74.3462,24300.0
2014-09-17 12:30:00,95.78,95.81,95.75,95.8,7300.0,74.3307,74.3539,74.3074,74.3462,7300.0
2014-09-17 12:40:00,95.81,95.84,95.76,95.78,11600.0,74.3539,74.3772,74.3151,74.3307,11600.0
2014-09-17 12:50:00,95.75,95.82,95.75,95.8,17100.0,74.3074,74.3617,74.3074,74.3462,17100.0
2014-09-17 13:00:00,95.79,95.82,95.73,95.76,6800.0,74.3384,74.3617,74.2919,74.3151,6800.0
2014-09-17 13:10:00,95.75,95.79,95.74,95.78,10900.0,74.3074,74.3384,74.2996,74.3307,10900.0
2014-09-17 13:20:00,95.78,95.8,95.74,95.77,6200.0,74.3307,74.3462,74.2996,74.3229,6200.0
2014-09-17 13:30:00,95.77,95.78,95.68,95.71,19100.0,74.3229,74.3307,74.253,74.2763,19100.0
2014-09-17 13:40:00,95.69,95.79,95.67,95.74,36400.0,74.2608,74.3384,74.2453,74.2996,36400.0
2014-09-17 13:50:00,95.75,95.83,95.69,95.8,39200.0,74.3074,74.3695,74.2608,74.3462,39200.0
2014-09-17 14:00:00,95.83,96.12,95.36,95.7,78300.0,74.3695,74.5945,74.0047,74.2686,78300.0
2014-09-17 14:10:00,95.72,95.98,95.67,95.77,55100.0,74.2841,74.4859,74.2453,74.3229,55100.0
2014-09-17 14:20:00,95.82,96.03,95.77,95.97,34400.0,74.3617,74.5247,74.3229,74.4781,34400.0
2014-09-17 14:30:00,96.01,96.06,95.88,95.88,17700.0,74.5091,74.5479,74.4083,74.4083,17700.0
2014-09-17 14:40:00,95.91,95.93,95.72,95.81,31800.0,74.4315,74.4471,74.2841,74.3539,31800.0
2014-09-17 14:50:00,95.79,95.99,95.75,95.88,35400.0,74.3384,74.4936,74.3074,74.4083,35400.0
2014-09-17 15:00:00,95.9,96.07,95.87,96.05,87400.0,74.4238,74.5557,74.4005,74.5402,87400.0
2014-09-17 15:10:00,96.05,96.21,95.99,96.15,31900.0,74.5402,74.6644,74.4936,74.6178,31900.0
2014-09-17 15:20:00,96.15,96.16,95.78,95.9,44700.0,74.6178,74.6256,74.3307,74.4238,44700.0
2014-09-17 15:30:00,95.9,95.9,95.66,95.72,87900.0,74.4238,74.4238,74.2375,74.2841,87900.0
2014-09-17 15:40:00,95.72,95.8,95.64,95.68,68900.0,74.2841,74.3462,74.222,74.253,68900.0
2014-09-17 15:50:00,95.67,95.72,95.54,95.6,104700.0,74.2453,74.2841,74.1444,74.191,104700.0
2014-09-18 09:30:00,95.89,96.24,95.61,96.1,103800.0,74.416,74.6876,74.1987,74.579,103800.0
2014-09-18 09:40:00,96.1,96.32,95.98,96.05,83200.0,74.579,74.7497,74.4859,74.5402,83200.0
2014-09-18 09:50:00,96.04,96.31,95.95,96.3,45700.0,74.5324,74.742,74.4626,74.7342,45700.0
2014-09-18 10:00:00,96.3,96.38,96.12,96.2,26000.0,74.7342,74.7963,74.5945,74.6566,26000.0
2014-09-18 10:10:00,96.24,96.28,96.0,96.0,18800.0,74.6876,74.7187,74.5014,74.5014,18800.0
2014-09-18 10:20:00,96.01,96.18,96.0,96.13,37000.0,74.5091,74.6411,74.5014,74.6023,37000.0
2014-09-18 10:30:00,96.11,96.34,96.1,96.31,64900.0,74.5868,74.7652,74.579,74.742,64900.0
2014-09-18 10:40:00,96.32,96.65,96.32,96.62,54600.0,74.7497,75.0058,74.7497,74.9825,54600.0
2014-09-18 10:50:00,96.61,96.65,96.58,96.6,38200.0,74.9748,75.0058,74.9515,74.967,38200.0
2014-09-18 11:00:00,96.59,96.59,96.41,96.5,25900.0,74.9593,74.9593,74.8196,74.8894,25900.0
2014-09-18 11:10:00,96.52,96.54,96.4,96.52,18500.0,74.9049,74.9205,74.8118,74.9049,18500.0
2014-09-18 11:20:00,96.52,96.57,96.45,96.53,20200.0,74.9049,74.9437,74.8506,74.9127,20200.0
2014-09-18 11:30:00,96.53,96.59,96.39,96.39,17400.0,74.9127,74.9593,74.804,74.804,17400.0
2014-09-18 11:40:00,96.4,96.41,96.22,96.23,19100.0,74.8118,74.8196,74.6721,74.6799,19100.0
2014-09-18 11:50:00,96.22,96.24,96.15,96.18,20900.0,74.6721,74.6876,74.6178,74.6411,20900.0
2014-09-18 12:00:00,96.19,96.19,96.05,96.06,21500.0,74.6488,74.6488,74.5402,74.5479,21500.0
2014-09-18 12:10:00,96.05,96.13,96.05,96.08,20500.0,74.5402,74.6023,74.5402,74.5635,20500.0
2014-09-18 12:20:00,96.06,96.06,95.98,96.05,30300.0,74.5479,74.5479,74.4859,74.5402,30300.0
2014-09-18 12:30:00,96.04,96.05,95.97,96.05,28800.0,74.5324,74.5402,74.4781,74.5402,28800.0
2014-09-18 12:40:00,96.04,96.15,96.03,96.15,11100.0,74.5324,74.6178,74.5247,74.6178,11100.0
2014-09-18 12:50:00,96.16,96.16,96.05,96.1,35600.0,74.6256,74.6256,74.5402,74.579,35600.0
2014-09-18 13:00:00,96.1,96.11,95.92,95.94,21200.0,74.579,74.5868,74.4393,74.4548,21200.0
2014-09-18 13:10:00,95.92,95.99,95.88,95.91,18900.0,74.4393,74.4936,74.4083,74.4315,18900.0
2014-09-18 13:20:00,95.89,95.94,95.83,95.93,8800.0,74.416,74.4548,74.3695,74.4471,8800.0
2014-09-18 13:30:00,95.96,95.98,95.88,95.96,15100.0,74.4703,74.4859,74.4083,74.4703,15100.0
2014-09-18 13:40:00,95.98,96.11,95.94,96.08,27200.0,74.4859,74.5868,74.4548,74.5635,27200.0
2014-09-18 13:50:00,96.09,96.13,95.98,96.05,31500.0,74.5712,74.6023,74.4859,74.5402,31500.0
2014-09-18 14:00:00,96.06,96.08,95.97,96.05,22500.0,74.5479,74.5635,74.4781,74.5402,22500.0
2014-09-18 14:10:00,96.04,96.13,96.03,96.11,18300.0,74.5324,74.6023,74.5247,74.5868,18300.0
2014-09-18 14:20:00,96.11,96.11,95.91,95.91,30300.0,74.5868,74.5868,74.4315,74.4315,30300.0
2014-09-18 14:30:00,95.92,95.97,95.88,95.89,27800.0,74.4393,74.4781,74.4083,74.416,27800.0
2014-09-18 14:40:00,95.9,95.94,95.89,95.92,15900.0,74.4238,74.4548,74.416,74.4393,15900.0
2014-09-18 14:50:00,95.91,95.92,95.86,95.87,19400.0,74.4315,74.4393,74.3927,74.4005,19400.0
2014-09-18 15:00:00,95.86,95.9,95.81,95.83,29300.0,74.3927,74.4238,74.3539,74.3695,29300.0
2014-09-18 15:10:00,95.84,95.9,95.83,95.88,23200.0,74.3772,74.4238,74.3695,74.4083,23200.0
2014-09-18 15:20:00,95.88,95.97,95.88,95.94,24400.0,74.4083,74.4781,74.4083,74.4548,24400.0
2014-09-18 15:30:00,95.94,96.07,95.94,96.05,34600.0,74.4548,74.5557,74.4548,74.5402,34600.0
2014-09-18 15:40:00,96.05,96.05,95.88,95.91,62600.0,74.5402,74.5402,74.4083,74.4315,62600.0
2014-09-18 15:50:00,95.91,95.99,95.82,95.87,142500.0,74.4315,74.4936,74.3617,74.4005,142500.0
2014-09-19 09:30:00,96.18,96.42,95.5,95.53,403200.0,74.9235,75.1104,74.3937,74.4171,403200.0
2014-09-19 09:40:00,95.53,95.54,95.21,95.44,44600.0,74.4171,74.4249,74.1678,74.347,44600.0
2014-09-19 09:50:00,95.44,95.58,95.3,95.37,41900.0,74.347,74.4561,74.2379,74.2925,41900.0
2014-09-19 10:00:00,95.37,95.53,95.37,95.48,44400.0,74.2925,74.4171,74.2925,74.3782,44400.0
2014-09-19 10:10:00,95.49,95.56,95.42,95.48,47400.0,74.3859,74.4405,74.3314,74.3782,47400.0
2014-09-19 10:20:00,95.49,95.5,95.28,95.28,64300.0,74.3859,74.3937,74.2224,74.2224,64300.0
2014-09-19 10:30:00,95.29,95.34,95.14,95.3,42300.0,74.2301,74.2691,74.1133,74.2379,42300.0
2014-09-19 10:40:00,95.31,95.36,95.17,95.17,34500.0,74.2457,74.2847,74.1367,74.1367,34500.0
2014-09-19 10:50:00,95.18,95.36,95.18,95.26,36000.0,74.1445,74.2847,74.1445,74.2068,36000.0
2014-09-19 11:00:00,95.26,95.35,95.18,95.22,33500.0,74.2068,74.2769,74.1445,74.1756,33500.0
2014-09-19 11:10:00,95.21,95.32,95.12,95.27,54700.0,74.1678,74.2535,74.0977,74.2146,54700.0
2014-09-19 11:20:00,95.31,95.33,95.23,95.31,31100.0,74.2457,74.2613,74.1834,74.2457,31100.0
2014-09-19 11:30:00,95.29,95.31,95.05,95.09,24500.0,74.2301,74.2457,74.0432,74.0744,24500.0
2014-09-19 11:40:00,95.11,95.14,95.01,95.06,42800.0,74.0899,74.1133,74.012,74.051,42800.0
2014-09-19 11:50:00,95.04,95.15,95.04,95.12,20500.0,74.0354,74.1211,74.0354,74.0977,20500.0
2014-09-19 12:00:00,95.12,95.13,94.98,95.02,16200.0,74.0977,74.1055,73.9887,74.0198,16200.0
2014-09-19 12:10:00,95.02,95.15,94.97,95.1,21800.0,74.0198,74.1211,73.9809,74.0821,21800.0
2014-09-19 12:20:00,95.09,95.11,95.02,95.08,11400.0,74.0744,74.0899,74.0198,74.0666,11400.0
2014-09-19 12:30:00,95.06,95.16,95.02,95.12,20100.0,74.051,74.1289,74.0198,74.0977,20100.0
2014-09-19 12:40:00,95.12,95.13,95.0,95.02,28100.0,74.0977,74.1055,74.0042,74.0198,28100.0
2014-09-19 12:50:00,95.0,95.0,94.86,94.95,20300.0,74.0042,74.0042,73.8952,73.9653,20300.0
2014-09-19 13:00:00,94.96,95.12,94.96,95.1,22000.0,73.9731,74.0977,73.9731,74.0821,22000.0
2014-09-19 13:10:00,95.1,95.1,95.05,95.05,20000.0,74.0821,74.0821,74.0432,74.0432,20000.0
2014-09-19 13:20:00,95.06,95.14,95.03,95.13,26300.0,74.051,74.1133,74.0276,74.1055,26300.0
2014-09-19 13:30:00,95.12,95.21,95.08,95.21,16000.0,74.0977,74.1678,74.0666,74.1678,16000.0
2014-09-19 13:40:00,95.22,95.24,95.17,95.22,15600.0,74.1756,74.1912,74.1367,74.1756,15600.0
2014-09-19 13:50:00,95.22,95.26,95.15,95.18,20300.0,74.1756,74.2068,74.1211,74.1445,20300.0
2014-09-19 14:00:00,95.19,95.25,95.12,95.21,14300.0,74.1522,74.199,74.0977,74.1678,14300.0
2014-09-19 14:10:00,95.21,95.37,95.21,95.37,18600.0,74.1678,74.2925,74.1678,74.2925,18600.0
2014-09-19 14:20:00,95.37,95.39,95.31,95.38,14500.0,74.2925,74.308,74.2457,74.3003,14500.0
2014-09-19 14:30:00,95.38,95.52,95.28,95.5,39800.0,74.3003,74.4093,74.2224,74.3937,39800.0
2014-09-19 14:40:00,95.52,95.54,95.43,95.45,22800.0,74.4093,74.4249,74.3392,74.3548,22800.0
2014-09-19 14:50:00,95.45,95.45,95.35,95.37,38100.0,74.3548,74.3548,74.2769,74.2925,38100.0
2014-09-19 15:00:00,95.38,95.44,95.38,95.38,39900.0,74.3003,74.347,74.3003,74.3003,39900.0
2014-09-19 15:10:00,95.38,95.43,95.36,95.42,45200.0,74.3003,74.3392,74.2847,74.3314,45200.0
2014-09-19 15:20:00,95.41,95.42,95.27,95.28,50300.0,74.3236,74.3314,74.2146,74.2224,50300.0
2014-09-19 15:30:00,95.29,95.33,95.25,95.25,60100.0,74.2301,74.2613,74.199,74.199,60100.0
2014-09-19 15:40:00,95.25,95.32,95.23,95.25,100600.0,74.199,74.2535,74.1834,74.199,100600.0
2014-09-19 15:50:00,95.24,95.34,95.14,95.16,231100.0,74.1912,74.2691,74.1133,74.1289,231100.0
2014-09-22 09:30:00,95.11,95.13,94.55,94.55,40400.0,74.0899,74.1055,73.6537,73.6537,40400.0
2014-09-22 09:40:00,94.55,94.63,94.29,94.47,78800.0,73.6537,73.716,73.4512,73.5914,78800.0
2014-09-22 09:50:00,94.47,94.55,94.35,94.41,48600.0,73.5914,73.6537,73.4979,73.5446,48600.0
2014-09-22 10:00:00,94.41,94.63,94.41,94.63,42500.0,73.5446,73.716,73.5446,73.716,42500.0
2014-09-22 10:10:00,94.62,94.62,94.38,94.5,30300.0,73.7082,73.7082,73.5213,73.6147,30300.0
2014-09-22 10:20:00,94.5,94.57,94.45,94.52,32100.0,73.6147,73.6693,73.5758,73.6303,32100.0
2014-09-22 10:30:00,94.51,94.57,94.46,94.5,40800.0,73.6225,73.6693,73.5836,73.6147,40800.0
2014-09-22 10:40:00,94.46,94.5,94.4,94.48,46000.0,73.5836,73.6147,73.5368,73.5992,46000.0
2014-09-22 10:50:00,94.5,94.55,94.38,94.5,63300.0,73.6147,73.6537,73.5213,73.6147,63300.0
2014-09-22 11:00:00,94.49,94.56,94.45,94.52,17900.0,73.607,73.6615,73.5758,73.6303,17900.0
2014-09-22 11:10:00,94.52,94.52,94.29,94.3,18600.0,73.6303,73.6303,73.4512,73.4589,18600.0
2014-09-22 11:20:00,94.3,94.37,94.22,94.23,20100.0,73.4589,73.5135,73.3966,73.4044,20100.0
2014-09-22 11:30:00,94.25,94.3,94.11,94.15,29200.0,73.42,73.4589,73.3109,73.3421,29200.0
2014-09-22 11:40:00,94.17,94.18,94.06,94.09,33600.0,73.3577,73.3655,73.272,73.2954,33600.0
2014-09-22 11:50:00,94.09,94.09,93.91,93.94,50200.0,73.2954,73.2954,73.1551,73.1785,50200.0
2014-09-22 12:00:00,93.94,94.05,93.85,94.0,30800.0,73.1785,73.2642,73.1084,73.2252,30800.0
2014-09-22 12:10:00,93.99,94.05,93.91,94.02,61600.0,73.2175,73.2642,73.1551,73.2408,61600.0
2014-09-22 12:20:00,94.03,94.06,93.97,94.0,21800.0,73.2486,73.272,73.2019,73.2252,21800.0
2014-09-22 12:30:00,94.01,94.07,93.98,94.02,26000.0,73.233,73.2798,73.2097,73.2408,26000.0
2014-09-22 12:40:00,94.02,94.15,94.0,94.12,35500.0,73.2408,73.3421,73.2252,73.3187,35500.0
2014-09-22 12:50:00,94.13,94.14,94.04,94.04,7600.0,73.3265,73.3343,73.2564,73.2564,7600.0
2014-09-22 13:00:00,94.04,94.23,94.04,94.16,10300.0,73.2564,73.4044,73.2564,73.3499,10300.0
2014-09-22 13:10:00,94.17,94.23,94.11,94.18,13100.0,73.3577,73.4044,73.3109,73.3655,13100.0
2014-09-22 13:20:00,94.15,94.32,94.14,94.3,28900.0,73.3421,73.4745,73.3343,73.4589,28900.0
2014-09-22 13:30:00,94.27,94.3,94.17,94.21,43700.0,73.4356,73.4589,73.3577,73.3888,43700.0
2014-09-22 13:40:00,94.2,94.27,94.18,94.25,26400.0,73.381,73.4356,73.3655,73.42,26400.0
2014-09-22 13:50:00,94.24,94.3,94.2,94.2,17400.0,73.4122,73.4589,73.381,73.381,17400.0
2014-09-22 14:00:00,94.22,94.29,94.17,94.21,15300.0,73.3966,73.4512,73.3577,73.3888,15300.0
2014-09-22 14:10:00,94.23,94.28,94.21,94.26,16300.0,73.4044,73.4434,73.3888,73.4278,16300.0
2014-09-22 14:20:00,94.26,94.29,94.13,94.21,27500.0,73.4278,73.4512,73.3265,73.3888,27500.0
2014-09-22 14:30:00,94.21,94.32,94.2,94.29,13700.0,73.3888,73.4745,73.381,73.4512,13700.0
2014-09-22 14:40:00,94.27,94.41,94.26,94.31,49400.0,73.4356,73.5446,73.4278,73.4667,49400.0
2014-09-22 14:50:00,94.31,94.41,94.3,94.37,28600.0,73.4667,73.5446,73.4589,73.5135,28600.0
2014-09-22 15:00:00,94.38,94.39,94.3,94.3,48200.0,73.5213,73.5291,73.4589,73.4589,48200.0
2014-09-22 15:10:00,94.3,94.33,94.23,94.31,42900.0,73.4589,73.4823,73.4044,73.4667,42900.0
2014-09-22 15:20:00,94.31,94.38,94.26,94.28,23300.0,73.4667,73.5213,73.4278,73.4434,23300.0
2014-09-22 15:30:00,94.28,94.31,94.21,94.26,28600.0,73.4434,73.4667,73.3888,73.4278,28600.0
2014-09-22 15:40:00,94.25,94.45,94.25,94.45,46900.0,73.42,73.5758,73.42,73.5758,46900.0
2014-09-22 15:50:00,94.44,94.45,94.29,94.31,186100.0,73.568,73.5758,73.4512,73.4667,186100.0
2014-09-23 09:30:00,94.33,94.69,94.17,94.63,54500.0,73.4823,73.7628,73.3577,73.716,54500.0
2014-09-23 09:40:00,94.67,94.78,94.62,94.78,31700.0,73.7472,73.8329,73.7082,73.8329,31700.0
2014-09-23 09:50:00,94.79,94.92,94.73,94.73,52700.0,73.8407,73.9419,73.7939,73.7939,52700.0
2014-09-23 10:00:00,94.75,94.79,94.59,94.65,44500.0,73.8095,73.8407,73.6849,73.7316,44500.0
2014-09-23 10:10:00,94.67,94.78,94.58,94.75,27300.0,73.7472,73.8329,73.6771,73.8095,27300.0
2014-09-23 10:20:00,94.76,94.87,94.65,94.67,21800.0,73.8173,73.903,73.7316,73.7472,21800.0
2014-09-23 10:30:00,94.68,94.73,94.6,94.6,26500.0,73.755,73.7939,73.6926,73.6926,26500.0
2014-09-23 10:40:00,94.64,94.66,94.56,94.64,14400.0,73.7238,73.7394,73.6615,73.7238,14400.0
2014-09-23 10:50:00,94.63,94.67,94.51,94.58,11400.0,73.716,73.7472,73.6225,73.6771,11400.0
2014-09-23 11:00:00,94.56,94.62,94.44,94.48,14400.0,73.6615,73.7082,73.568,73.5992,14400.0
2014-09-23 11:10:00,94.5,94.5,94.35,94.4,12500.0,73.6147,73.6147,73.4979,73.5368,12500.0
2014-09-23 11:20:00,94.4,94.53,94.39,94.42,14800.0,73.5368,73.6381,73.5291,73.5524,14800.0
2014-09-23 11:30:00,94.43,94.64,94.43,94.59,12600.0,73.5602,73.7238,73.5602,73.6849,12600.0
2014-09-23 11:40:00,94.58,94.62,94.51,94.52,22000.0,73.6771,73.7082,73.6225,73.6303,22000.0
2014-09-23 11:50:00,94.51,94.59,94.46,94.48,11900.0,73.6225,73.6849,73.5836,73.5992,11900.0
2014-09-23 12:00:00,94.49,94.56,94.43,94.43,10300.0,73.607,73.6615,73.5602,73.5602,10300.0
2014-09-23 12:10:00,94.4,94.45,94.34,94.35,15200.0,73.5368,73.5758,73.4901,73.4979,15200.0
2014-09-23 12:20:00,94.36,94.38,94.27,94.31,19000.0,73.5057,73.5213,73.4356,73.4667,19000.0
2014-09-23 12:30:00,94.29,94.36,94.26,94.32,12700.0,73.4512,73.5057,73.4278,73.4745,12700.0
2014-09-23 12:40:00,94.31,94.4,94.27,94.29,10500.0,73.4667,73.5368,73.4356,73.4512,10500.0
2014-09-23 12:50:00,94.26,94.32,94.26,94.27,16700.0,73.4278,73.4745,73.4278,73.4356,16700.0
2014-09-23 13:00:00,94.26,94.28,94.13,94.16,19200.0,73.4278,73.4434,73.3265,73.3499,19200.0
2014-09-23 13:10:00,94.16,94.27,94.15,94.17,25500.0,73.3499,73.4356,73.3421,73.3577,25500.0
2014-09-23 13:20:00,94.18,94.3,94.16,94.25,34400.0,73.3655,73.4589,73.3499,73.42,34400.0
2014-09-23 13:30:00,94.26,94.48,94.26,94.48,20900.0,73.4278,73.5992,73.4278,73.5992,20900.0
2014-09-23 13:40:00,94.48,94.49,94.33,94.33,27900.0,73.5992,73.607,73.4823,73.4823,27900.0
2014-09-23 13:50:00,94.34,94.35,94.24,94.25,18900.0,73.4901,73.4979,73.4122,73.42,18900.0
2014-09-23 14:00:00,94.26,94.3,94.17,94.2,16000.0,73.4278,73.4589,73.3577,73.381,16000.0
2014-09-23 14:10:00,94.16,94.23,94.16,94.18,18100.0,73.3499,73.4044,73.3499,73.3655,18100.0
2014-09-23 14:20:00,94.15,94.18,94.04,94.16,13800.0,73.3421,73.3655,73.2564,73.3499,13800.0
2014-09-23 14:30:00,94.15,94.19,94.08,94.1,14000.0,73.3421,73.3733,73.2876,73.3031,14000.0
2014-09-23 14:40:00,94.08,94.14,94.05,94.12,14200.0,73.2876,73.3343,73.2642,73.3187,14200.0
2014-09-23 14:50:00,94.13,94.3,94.12,94.3,18300.0,73.3265,73.4589,73.3187,73.4589,18300.0
2014-09-23 15:00:00,94.26,94.34,94.14,94.16,35900.0,73.4278,73.4901,73.3343,73.3499,35900.0
2014-09-23 15:10:00,94.16,94.31,94.16,94.23,13200.0,73.3499,73.4667,73.3499,73.4044,13200.0
2014-09-23 15:20:00,94.22,94.37,94.2,94.34,22900.0,73.3966,73.5135,73.381,73.4901,22900.0
2014-09-23 15:30:00,94.36,94.37,94.22,94.34,30100.0,73.5057,73.5135,73.3966,73.4901,30100.0
2014-09-23 15:40:00,94.34,94.36,94.15,94.15,37000.0,73.4901,73.5057,73.3421,73.3421,37000.0
2014-09-23 15:50:00,94.14,94.17,93.91,93.93,118800.0,73.3343,73.3577,73.1551,73.1707,118800.0
2014-09-24 09:30:00,94.0,94.41,93.88,94.27,30800.0,73.2252,73.5446,73.1318,73.4356,30800.0
2014-09-24 09:40:00,94.25,94.27,93.8,93.81,27300.0,73.42,73.4356,73.0695,73.0772,27300.0
2014-09-24 09:50:00,93.8,94.02,93.65,93.65,29500.0,73.0695,73.2408,72.9526,72.9526,29500.0
2014-09-24 10:00:00,93.68,94.04,93.68,94.01,25600.0,72.976,73.2564,72.976,73.233,25600.0
2014-09-24 10:10:00,94.01,94.26,93.96,94.1,29000.0,73.233,73.4278,73.1941,73.3031,29000.0
2014-09-24 10:20:00,94.07,94.09,93.93,93.93,31400.0,73.2798,73.2954,73.1707,73.1707,31400.0
2014-09-24 10:30:00,93.94,94.13,93.9,94.12,19400.0,73.1785,73.3265,73.1473,73.3187,19400.0
2014-09-24 10:40:00,94.12,94.3,94.12,94.3,27900.0,73.3187,73.4589,73.3187,73.4589,27900.0
2014-09-24 10:50:00,94.27,94.37,94.2,94.37,24500.0,73.4356,73.5135,73.381,73.5135,24500.0
2014-09-24 11:00:00,94.39,94.49,94.33,94.48,30700.0,73.5291,73.607,73.4823,73.5992,30700.0
2014-09-24 11:10:00,94.51,94.57,94.47,94.53,17800.0,73.6225,73.6693,73.5914,73.6381,17800.0
2014-09-24 11:20:00,94.53,94.9,94.53,94.89,24000.0,73.6381,73.9263,73.6381,73.9186,24000.0
2014-09-24 11:30:00,94.88,94.96,94.83,94.95,18900.0,73.9108,73.9731,73.8718,73.9653,18900.0
2014-09-24 11:40:00,94.96,94.96,94.84,94.84,16500.0,73.9731,73.9731,73.8796,73.8796,16500.0
2014-09-24 11:50:00,94.82,94.85,94.75,94.8,16900.0,73.864,73.8874,73.8095,73.8484,16900.0
2014-09-24 12:00:00,94.8,94.87,94.7,94.7,13000.0,73.8484,73.903,73.7705,73.7705,13000.0
2014-09-24 12:10:00,94.7,94.71,94.61,94.62,17500.0,73.7705,73.7783,73.7004,73.7082,17500.0
2014-09-24 12:20:00,94.62,94.62,94.51,94.59,36100.0,73.7082,73.7082,73.6225,73.6849,36100.0
2014-09-24 12:30:00,94.59,94.64,94.58,94.58,6900.0,73.6849,73.7238,73.6771,73.6771,6900.0
2014-09-24 12:40:00,94.58,94.66,94.57,94.59,7000.0,73.6771,73.7394,73.6693,73.6849,7000.0
2014-09-24 12:50:00,94.59,94.62,94.54,94.62,10100.0,73.6849,73.7082,73.6459,73.7082,10100.0
2014-09-24 13:00:00,94.64,94.69,94.58,94.62,10100.0,73.7238,73.7628,73.6771,73.7082,10100.0
2014-09-24 13:10:00,94.59,94.64,94.57,94.62,8000.0,73.6849,73.7238,73.6693,73.7082,8000.0
2014-09-24 13:20:00,94.62,94.62,94.53,94.54,8600.0,73.7082,73.7082,73.6381,73.6459,8600.0
2014-09-24 13:30:00,94.57,94.68,94.57,94.68,8900.0,73.6693,73.755,73.6693,73.755,8900.0
2014-09-24 13:40:00,94.69,94.72,94.61,94.64,11700.0,73.7628,73.7861,73.7004,73.7238,11700.0
2014-09-24 13:50:00,94.67,94.71,94.58,94.6,8400.0,73.7472,73.7783,73.6771,73.6926,8400.0
2014-09-24 14:00:00,94.59,94.6,94.51,94.52,14600.0,73.6849,73.6926,73.6225,73.6303,14600.0
2014-09-24 14:10:00,94.52,94.52,94.43,94.49,17000.0,73.6303,73.6303,73.5602,73.607,17000.0
2014-09-24 14:20:00,94.5,94.58,94.42,94.54,28400.0,73.6147,73.6771,73.5524,73.6459,28400.0
2014-09-24 14:30:00,94.53,94.58,94.47,94.47,14700.0,73.6381,73.6771,73.5914,73.5914,14700.0
2014-09-24 14:40:00,94.47,94.59,94.47,94.57,11300.0,73.5914,73.6849,73.5914,73.6693,11300.0
2014-09-24 14:50:00,94.58,94.64,94.55,94.55,12400.0,73.6771,73.7238,73.6537,73.6537,12400.0
2014-09-24 15:00:00,94.56,94.64,94.51,94.59,21200.0,73.6615,73.7238,73.6225,73.6849,21200.0
2014-09-24 15:10:00,94.6,94.64,94.52,94.53,37000.0,73.6926,73.7238,73.6303,73.6381,37000.0
2014-09-24 15:20:00,94.53,94.55,94.47,94.5,44200.0,73.6381,73.6537,73.5914,73.6147,44200.0
2014-09-24 15:30:00,94.5,94.5,94.33,94.34,80400.0,73.6147,73.6147,73.4823,73.4901,80400.0
2014-09-24 15:40:00,94.33,94.37,94.23,94.25,42000.0,73.4823,73.5135,73.4044,73.42,42000.0
2014-09-24 15:50:00,94.26,94.31,94.18,94.2,140600.0,73.4278,73.4667,73.3655,73.381,140600.0
2014-09-25 09:30:00,93.83,94.16,93.56,94.12,58500.0,73.0928,73.3499,72.8825,73.3187,58500.0
2014-09-25 09:40:00,94.11,94.11,93.7,93.79,26200.0,73.3109,73.3109,72.9916,73.0617,26200.0
2014-09-25 09:50:00,93.85,93.85,93.59,93.62,33300.0,73.1084,73.1084,72.9059,72.9292,33300.0
2014-09-25 10:00:00,93.59,93.82,93.52,93.71,29600.0,72.9059,73.085,72.8513,72.9993,29600.0
2014-09-25 10:10:00,93.72,93.72,93.54,93.69,20800.0,73.0071,73.0071,72.8669,72.9838,20800.0
2014-09-25 10:20:00,93.67,93.71,93.42,93.54,32800.0,72.9682,72.9993,72.7734,72.8669,32800.0
2014-09-25 10:30:00,93.53,93.54,93.29,93.29,42600.0,72.8591,72.8669,72.6722,72.6722,42600.0
2014-09-25 10:40:00,93.3,93.36,93.09,93.23,35100.0,72.68,72.7267,72.5164,72.6254,35100.0
2014-09-25 10:50:00,93.26,93.35,93.24,93.3,38300.0,72.6488,72.7189,72.6332,72.68,38300.0
2014-09-25 11:00:00,93.26,93.27,93.04,93.26,52200.0,72.6488,72.6566,72.4774,72.6488,52200.0
2014-09-25 11:10:00,93.23,93.29,93.15,93.23,29300.0,72.6254,72.6722,72.5631,72.6254,29300.0
2014-09-25 11:20:00,93.21,93.35,93.19,93.35,23600.0,72.6098,72.7189,72.5943,72.7189,23600.0
2014-09-25 11:30:00,93.37,93.37,93.2,93.27,33400.0,72.7345,72.7345,72.6021,72.6566,33400.0
2014-09-25 11:40:00,93.25,93.25,93.07,93.11,23900.0,72.641,72.641,72.5008,72.5319,23900.0
2014-09-25 11:50:00,93.06,93.25,93.06,93.24,25300.0,72.493,72.641,72.493,72.6332,25300.0
2014-09-25 12:00:00,93.27,93.34,93.23,93.27,21400.0,72.6566,72.7111,72.6254,72.6566,21400.0
2014-09-25 12:10:00,93.28,93.29,93.19,93.2,9900.0,72.6644,72.6722,72.5943,72.6021,9900.0
2014-09-25 12:20:00,93.22,93.22,93.02,93.05,32400.0,72.6176,72.6176,72.4618,72.4852,32400.0
2014-09-25 12:30:00,93.03,93.25,93.02,93.22,20600.0,72.4696,72.641,72.4618,72.6176,20600.0
2014-09-25 12:40:00,93.22,93.23,93.04,93.11,26700.0,72.6176,72.6254,72.4774,72.5319,26700.0
2014-09-25 12:50:00,93.13,93.23,93.05,93.22,51800.0,72.5475,72.6254,72.4852,72.6176,51800.0
2014-09-25 13:00:00,93.22,93.27,93.14,93.22,26200.0,72.6176,72.6566,72.5553,72.6176,26200.0
2014-09-25 13:10:00,93.22,93.43,93.22,93.39,24800.0,72.6176,72.7812,72.6176,72.7501,24800.0
2014-09-25 13:20:00,93.39,93.4,93.29,93.34,11100.0,72.7501,72.7579,72.6722,72.7111,11100.0
2014-09-25 13:30:00,93.34,93.35,93.24,93.25,12800.0,72.7111,72.7189,72.6332,72.641,12800.0
2014-09-25 13:40:00,93.25,93.28,93.11,93.15,18800.0,72.641,72.6644,72.5319,72.5631,18800.0
2014-09-25 13:50:00,93.16,93.2,93.05,93.16,16700.0,72.5709,72.6021,72.4852,72.5709,16700.0
2014-09-25 14:00:00,93.16,93.21,93.09,93.16,18600.0,72.5709,72.6098,72.5164,72.5709,18600.0
2014-09-25 14:10:00,93.17,93.22,93.14,93.19,23000.0,72.5787,72.6176,72.5553,72.5943,23000.0
2014-09-25 14:20:00,93.2,93.29,93.19,93.24,13500.0,72.6021,72.6722,72.5943,72.6332,13500.0
2014-09-25 14:30:00,93.25,93.29,93.21,93.29,12300.0,72.641,72.6722,72.6098,72.6722,12300.0
2014-09-25 14:40:00,93.29,93.42,93.28,93.39,18000.0,72.6722,72.7734,72.6644,72.7501,18000.0
2014-09-25 14:50:00,93.4,93.42,93.31,93.32,12100.0,72.7579,72.7734,72.6877,72.6955,12100.0
2014-09-25 15:00:00,93.33,93.4,93.22,93.35,20700.0,72.7033,72.7579,72.6176,72.7189,20700.0
2014-09-25 15:10:00,93.35,93.37,93.28,93.34,22600.0,72.7189,72.7345,72.6644,72.7111,22600.0
2014-09-25 15:20:00,93.34,93.36,93.28,93.33,37100.0,72.7111,72.7267,72.6644,72.7033,37100.0
2014-09-25 15:30:00,93.34,93.43,93.29,93.43,39900.0,72.7111,72.7812,72.6722,72.7812,39900.0
2014-09-25 15:40:00,93.42,93.51,93.33,93.37,39300.0,72.7734,72.8435,72.7033,72.7345,39300.0
2014-09-25 15:50:00,93.36,93.38,93.13,93.13,128900.0,72.7267,72.7423,72.5475,72.5475,128900.0
2014-09-26 09:30:00,93.04,93.53,93.01,93.24,51500.0,72.4774,72.8591,72.454,72.6332,51500.0
2014-09-26 09:40:00,93.23,93.37,93.1,93.37,28500.0,72.6254,72.7345,72.5242,72.7345,28500.0
2014-09-26 09:50:00,93.4,93.63,93.39,93.61,20700.0,72.7579,72.937,72.7501,72.9214,20700.0
2014-09-26 10:00:00,93.63,93.97,93.6,93.87,34000.0,72.937,73.2019,72.9137,73.124,34000.0
2014-09-26 10:10:00,93.83,93.87,93.7,93.83,24600.0,73.0928,73.124,72.9916,73.0928,24600.0
2014-09-26 10:20:00,93.83,94.18,93.83,94.03,38100.0,73.0928,73.3655,73.0928,73.2486,38100.0
2014-09-26 10:30:00,94.05,94.05,93.9,93.92,37600.0,73.2642,73.2642,73.1473,73.1629,37600.0
2014-09-26 10:40:00,93.93,93.96,93.71,93.71,14600.0,73.1707,73.1941,72.9993,72.9993,14600.0
2014-09-26 10:50:00,93.71,93.77,93.49,93.74,44400.0,72.9993,73.0461,72.828,73.0227,44400.0
2014-09-26 11:00:00,93.76,93.87,93.68,93.72,30600.0,73.0383,73.124,72.976,73.0071,30600.0
2014-09-26 11:10:00,93.71,93.72,93.57,93.59,9400.0,72.9993,73.0071,72.8903,72.9059,9400.0
2014-09-26 11:20:00,93.58,93.61,93.49,93.5,14500.0,72.8981,72.9214,72.828,72.8358,14500.0
2014-09-26 11:30:00,93.55,93.58,93.47,93.52,53900.0,72.8747,72.8981,72.8124,72.8513,53900.0
2014-09-26 11:40:00,93.51,93.61,93.45,93.56,22000.0,72.8435,72.9214,72.7968,72.8825,22000.0
2014-09-26 11:50:00,93.57,93.66,93.53,93.66,6000.0,72.8903,72.9604,72.8591,72.9604,6000.0
2014-09-26 12:00:00,93.64,93.68,93.55,93.55,20800.0,72.9448,72.976,72.8747,72.8747,20800.0
2014-09-26 12:10:00,93.53,93.55,93.45,93.55,29800.0,72.8591,72.8747,72.7968,72.8747,29800.0
2014-09-26 12:20:00,93.55,93.63,93.46,93.5,43800.0,72.8747,72.937,72.8046,72.8358,43800.0
2014-09-26 12:30:00,93.48,93.5,93.39,93.41,20600.0,72.8202,72.8358,72.7501,72.7656,20600.0
2014-09-26 12:40:00,93.41,93.5,93.4,93.48,24600.0,72.7656,72.8358,72.7579,72.8202,24600.0
2014-09-26 12:50:00,93.48,93.49,93.42,93.48,13600.0,72.8202,72.828,72.7734,72.8202,13600.0
2014-09-26 13:00:00,93.49,93.51,93.43,93.49,14200.0,72.828,72.8435,72.7812,72.828,14200.0
2014-09-26 13:10:00,93.5,93.53,93.46,93.52,23800.0,72.8358,72.8591,72.8046,72.8513,23800.0
2014-09-26 13:20:00,93.52,93.65,93.52,93.61,33800.0,72.8513,72.9526,72.8513,72.9214,33800.0
2014-09-26 13:30:00,93.6,93.65,93.46,93.57,61500.0,72.9137,72.9526,72.8046,72.8903,61500.0
2014-09-26 13:40:00,93.59,93.61,93.48,93.55,15400.0,72.9059,72.9214,72.8202,72.8747,15400.0
2014-09-26 13:50:00,93.58,93.6,93.45,93.51,33600.0,72.8981,72.9137,72.7968,72.8435,33600.0
2014-09-26 14:00:00,93.51,93.77,93.51,93.66,45900.0,72.8435,73.0461,72.8435,72.9604,45900.0
2014-09-26 14:10:00,93.67,93.85,93.64,93.83,32400.0,72.9682,73.1084,72.9448,73.0928,32400.0
2014-09-26 14:20:00,93.83,93.86,93.75,93.78,38400.0,73.0928,73.1162,73.0305,73.0539,38400.0
2014-09-26 14:30:00,93.78,93.89,93.78,93.85,37400.0,73.0539,73.1396,73.0539,73.1084,37400.0
2014-09-26 14:40:00,93.85,93.9,93.8,93.88,85800.0,73.1084,73.1473,73.0695,73.1318,85800.0
2014-09-26 14:50:00,93.9,93.9,93.83,93.84,32000.0,73.1473,73.1473,73.0928,73.1006,32000.0
2014-09-26 15:00:00,93.84,93.85,93.81,93.81,30500.0,73.1006,73.1084,73.0772,73.0772,30500.0
2014-09-26 15:10:00,93.81,93.82,93.73,93.74,31800.0,73.0772,73.085,73.0149,73.0227,31800.0
2014-09-26 15:20:00,93.73,93.82,93.73,93.77,26500.0,73.0149,73.085,73.0149,73.0461,26500.0
2014-09-26 15:30:00,93.79,93.79,93.63,93.66,32300.0,73.0617,73.0617,72.937,72.9604,32300.0
2014-09-26 15:40:00,93.66,93.68,93.51,93.51,93600.0,72.9604,72.976,72.8435,72.8435,93600.0
2014-09-26 15:50:00,93.52,93.56,93.29,93.45,663100.0,72.8513,72.8825,72.6722,72.7968,663100.0
2014-09-29 09:30:00,92.89,93.33,92.78,93.27,59800.0,72.3606,72.7033,72.2749,72.6566,59800.0
2014-09-29 09:40:00,93.25,93.55,93.21,93.21,39700.0,72.641,72.8747,72.6098,72.6098,39700.0
2014-09-29 09:50:00,93.19,93.28,92.89,93.21,73100.0,72.5943,72.6644,72.3606,72.6098,73100.0
2014-09-29 10:00:00,93.19,93.19,92.98,93.1,36500.0,72.5943,72.5943,72.4307,72.5242,36500.0
2014-09-29 10:10:00,93.09,93.26,92.93,93.25,23000.0,72.5164,72.6488,72.3917,72.641,23000.0
2014-09-29 10:20:00,93.28,93.38,93.2,93.34,59100.0,72.6644,72.7423,72.6021,72.7111,59100.0
2014-09-29 10:30:00,93.32,93.47,93.32,93.38,16700.0,72.6955,72.8124,72.6955,72.7423,16700.0
2014-09-29 10:40:00,93.4,93.52,93.39,93.5,32500.0,72.7579,72.8513,72.7501,72.8358,32500.0
2014-09-29 10:50:00,93.5,93.6,93.41,93.41,18800.0,72.8358,72.9137,72.7656,72.7656,18800.0
2014-09-29 11:00:00,93.41,93.6,93.38,93.54,21200.0,72.7656,72.9137,72.7423,72.8669,21200.0
2014-09-29 11:10:00,93.55,93.85,93.55,93.84,45200.0,72.8747,73.1084,72.8747,73.1006,45200.0
2014-09-29 11:20:00,93.84,93.89,93.79,93.79,74700.0,73.1006,73.1396,73.0617,73.0617,74700.0
2014-09-29 11:30:00,93.82,93.84,93.67,93.67,36300.0,73.085,73.1006,72.9682,72.9682,36300.0
2014-09-29 11:40:00,93.66,93.73,93.64,93.67,9200.0,72.9604,73.0149,72.9448,72.9682,9200.0
2014-09-29 11:50:00,93.68,93.74,93.68,93.73,22500.0,72.976,73.0227,72.976,73.0149,22500.0
2014-09-29 12:00:00,93.73,93.75,93.66,93.7,21300.0,73.0149,73.0305,72.9604,72.9916,21300.0
2014-09-29 12:10:00,93.69,93.69,93.58,93.65,16200.0,72.9838,72.9838,72.8981,72.9526,16200.0
2014-09-29 12:20:00,93.65,93.66,93.5,93.54,21800.0,72.9526,72.9604,72.8358,72.8669,21800.0
2014-09-29 12:30:00,93.52,93.52,93.44,93.46,12200.0,72.8513,72.8513,72.789,72.8046,12200.0
2014-09-29 12:40:00,93.48,93.54,93.4,93.44,15300.0,72.8202,72.8669,72.7579,72.789,15300.0
2014-09-29 12:50:00,93.42,93.6,93.42,93.51,16700.0,72.7734,72.9137,72.7734,72.8435,16700.0
2014-09-29 13:00:00,93.5,93.54,93.44,93.54,15400.0,72.8358,72.8669,72.789,72.8669,15400.0
2014-09-29 13:10:00,93.54,93.6,93.48,93.58,28900.0,72.8669,72.9137,72.8202,72.8981,28900.0
2014-09-29 13:20:00,93.55,93.6,93.53,93.59,25000.0,72.8747,72.9137,72.8591,72.9059,25000.0
2014-09-29 13:30:00,93.59,93.68,93.5,93.52,36700.0,72.9059,72.976,72.8358,72.8513,36700.0
2014-09-29 13:40:00,93.51,93.51,93.42,93.48,22100.0,72.8435,72.8435,72.7734,72.8202,22100.0
2014-09-29 13:50:00,93.49,93.63,93.49,93.52,45500.0,72.828,72.937,72.828,72.8513,45500.0
2014-09-29 14:00:00,93.54,93.58,93.51,93.53,47200.0,72.8669,72.8981,72.8435,72.8591,47200.0
2014-09-29 14:10:00,93.55,93.64,93.49,93.51,34000.0,72.8747,72.9448,72.828,72.8435,34000.0
2014-09-29 14:20:00,93.51,93.57,93.49,93.54,33600.0,72.8435,72.8903,72.828,72.8669,33600.0
2014-09-29 14:30:00,93.55,93.59,93.52,93.54,44100.0,72.8747,72.9059,72.8513,72.8669,44100.0
2014-09-29 14:40:00,93.56,93.59,93.5,93.59,41300.0,72.8825,72.9059,72.8358,72.9059,41300.0
2014-09-29 14:50:00,93.59,93.75,93.57,93.73,22400.0,72.9059,73.0305,72.8903,73.0149,22400.0
2014-09-29 15:00:00,93.73,93.81,93.69,93.69,28100.0,73.0149,73.0772,72.9838,72.9838,28100.0
2014-09-29 15:10:00,93.7,93.8,93.66,93.77,33700.0,72.9916,73.0695,72.9604,73.0461,33700.0
2014-09-29 15:20:00,93.79,93.88,93.77,93.84,71600.0,73.0617,73.1318,73.0461,73.1006,71600.0
2014-09-29 15:30:00,93.84,93.9,93.79,93.89,71800.0,73.1006,73.1473,73.0617,73.1396,71800.0
2014-09-29 15:40:00,93.89,93.89,93.65,93.79,89300.0,73.1396,73.1396,72.9526,73.0617,89300.0
2014-09-29 15:50:00,93.78,93.79,93.54,93.55,342200.0,73.0539,73.0617,72.8669,72.8747,342200.0
2014-09-30 09:30:00,93.81,93.9,93.39,93.55,65200.0,73.0772,73.1473,72.7501,72.8747,65200.0
2014-09-30 09:40:00,93.63,93.68,93.26,93.58,140700.0,72.937,72.976,72.6488,72.8981,140700.0
2014-09-30 09:50:00,93.57,93.82,93.56,93.72,40500.0,72.8903,73.085,72.8825,73.0071,40500.0
2014-09-30 10:00:00,93.82,93.82,93.54,93.7,102700.0,73.085,73.085,72.8669,72.9916,102700.0
2014-09-30 10:10:00,93.71,93.75,93.67,93.72,144300.0,72.9993,73.0305,72.9682,73.0071,144300.0
2014-09-30 10:20:00,93.72,93.75,93.56,93.63,73300.0,73.0071,73.0305,72.8825,72.937,73300.0
2014-09-30 10:30:00,93.63,93.67,93.57,93.64,74000.0,72.937,72.9682,72.8903,72.9448,74000.0
2014-09-30 10:40:00,93.65,93.89,93.59,93.72,75200.0,72.9526,73.1396,72.9059,73.0071,75200.0
2014-09-30 10:50:00,93.75,93.79,93.62,93.65,66900.0,73.0305,73.0617,72.9292,72.9526,66900.0
2014-09-30 11:00:00,93.65,93.76,93.6,93.63,48400.0,72.9526,73.0383,72.9137,72.937,48400.0
2014-09-30 11:10:00,93.64,93.75,93.6,93.69,65500.0,72.9448,73.0305,72.9137,72.9838,65500.0
2014-09-30 11:20:00,93.7,93.78,93.6,93.76,45600.0,72.9916,73.0539,72.9137,73.0383,45600.0
2014-09-30 11:30:00,93.75,93.76,93.69,93.73,36500.0,73.0305,73.0383,72.9838,73.0149,36500.0
2014-09-30 11:40:00,93.72,93.74,93.62,93.69,56800.0,73.0071,73.0227,72.9292,72.9838,56800.0
2014-09-30 11:50:00,93.69,93.73,93.66,93.71,43300.0,72.9838,73.0149,72.9604,72.9993,43300.0
2014-09-30 12:00:00,93.72,93.98,93.71,93.98,60900.0,73.0071,73.2097,72.9993,73.2097,60900.0
2014-09-30 12:10:00,93.98,94.16,93.93,94.0,31100.0,73.2097,73.3499,73.1707,73.2252,31100.0
2014-09-30 12:20:00,93.99,94.0,93.84,93.9,15500.0,73.2175,73.2252,73.1006,73.1473,15500.0
2014-09-30 12:30:00,93.88,93.96,93.7,93.7,28700.0,73.1318,73.1941,72.9916,72.9916,28700.0
2014-09-30 12:40:00,93.68,93.88,93.68,93.84,31200.0,72.976,73.1318,72.976,73.1006,31200.0
2014-09-30 12:50:00,93.85,93.91,93.75,93.75,17400.0,73.1084,73.1551,73.0305,73.0305,17400.0
2014-09-30 13:00:00,93.76,93.9,93.75,93.82,29900.0,73.0383,73.1473,73.0305,73.085,29900.0
2014-09-30 13:10:00,93.82,93.92,93.81,93.86,19600.0,73.085,73.1629,73.0772,73.1162,19600.0
2014-09-30 13:20:00,93.83,93.83,93.69,93.72,21500.0,73.0928,73.0928,72.9838,73.0071,21500.0
2014-09-30 13:30:00,93.69,93.72,93.57,93.66,53000.0,72.9838,73.0071,72.8903,72.9604,53000.0
2014-09-30 13:40:00,93.66,93.67,93.45,93.52,21200.0,72.9604,72.9682,72.7968,72.8513,21200.0
2014-09-30 13:50:00,93.5,93.66,93.48,93.64,26900.0,72.8358,72.9604,72.8202,72.9448,26900.0
2014-09-30 14:00:00,93.64,93.77,93.64,93.75,43600.0,72.9448,73.0461,72.9448,73.0305,43600.0
2014-09-30 14:10:00,93.76,93.83,93.67,93.67,14300.0,73.0383,73.0928,72.9682,72.9682,14300.0
2014-09-30 14:20:00,93.71,93.79,93.6,93.79,24100.0,72.9993,73.0617,72.9137,73.0617,24100.0
2014-09-30 14:30:00,93.8,93.87,93.79,93.79,19600.0,73.0695,73.124,73.0617,73.0617,19600.0
2014-09-30 14:40:00,93.78,93.86,93.7,93.86,12900.0,73.0539,73.1162,72.9916,73.1162,12900.0
2014-09-30 14:50:00,93.87,93.91,93.76,93.82,23700.0,73.124,73.1551,73.0383,73.085,23700.0
2014-09-30 15:00:00,93.82,93.82,93.68,93.74,30000.0,73.085,73.085,72.976,73.0227,30000.0
2014-09-30 15:10:00,93.79,93.86,93.74,93.83,21800.0,73.0617,73.1162,73.0227,73.0928,21800.0
2014-09-30 15:20:00,93.83,94.01,93.83,93.96,32800.0,73.0928,73.233,73.0928,73.1941,32800.0
2014-09-30 15:30:00,93.99,94.02,93.83,93.83,87200.0,73.2175,73.2408,73.0928,73.0928,87200.0
2014-09-30 15:40:00,93.84,93.89,93.75,93.86,71500.0,73.1006,73.1396,73.0305,73.1162,71500.0
2014-09-30 15:50:00,93.83,93.91,93.61,93.64,314300.0,73.0928,73.1551,72.9214,72.9448,314300.0
2014-10-01 09:30:00,93.86,94.02,93.44,93.62,63300.0,73.1162,73.2408,72.789,72.9292,63300.0
2014-10-01 09:40:00,93.58,93.71,93.51,93.52,33400.0,72.8981,72.9993,72.8435,72.8513,33400.0
2014-10-01 09:50:00,93.52,93.93,93.42,93.86,47500.0,72.8513,73.1707,72.7734,73.1162,47500.0
2014-10-01 10:00:00,93.88,93.88,93.58,93.7,35600.0,73.1318,73.1318,72.8981,72.9916,35600.0
2014-10-01 10:10:00,93.7,93.84,93.63,93.78,34600.0,72.9916,73.1006,72.937,73.0539,34600.0
2014-10-01 10:20:00,93.78,94.08,93.76,94.0,46700.0,73.0539,73.2876,73.0383,73.2252,46700.0
2014-10-01 10:30:00,94.0,94.0,93.73,93.8,27900.0,73.2252,73.2252,73.0149,73.0695,27900.0
2014-10-01 10:40:00,93.79,93.9,93.75,93.88,26100.0,73.0617,73.1473,73.0305,73.1318,26100.0
2014-10-01 10:50:00,93.87,93.96,93.77,93.81,27200.0,73.124,73.1941,73.0461,73.0772,27200.0
2014-10-01 11:00:00,93.8,93.81,93.73,93.75,19600.0,73.0695,73.0772,73.0149,73.0305,19600.0
2014-10-01 11:10:00,93.76,93.79,93.72,93.76,16800.0,73.0383,73.0617,73.0071,73.0383,16800.0
2014-10-01 11:20:00,93.77,93.79,93.66,93.7,38600.0,73.0461,73.0617,72.9604,72.9916,38600.0
2014-10-01 11:30:00,93.7,93.74,93.56,93.73,24200.0,72.9916,73.0227,72.8825,73.0149,24200.0
2014-10-01 11:40:00,93.73,93.74,93.54,93.54,19600.0,73.0149,73.0227,72.8669,72.8669,19600.0
2014-10-01 11:50:00,93.57,93.73,93.57,93.72,22900.0,72.8903,73.0149,72.8903,73.0071,22900.0
2014-10-01 12:00:00,93.72,93.74,93.56,93.65,34800.0,73.0071,73.0227,72.8825,72.9526,34800.0
2014-10-01 12:10:00,93.64,93.64,93.5,93.56,29600.0,72.9448,72.9448,72.8358,72.8825,29600.0
2014-10-01 12:20:00,93.55,93.59,93.49,93.54,18900.0,72.8747,72.9059,72.828,72.8669,18900.0
2014-10-01 12:30:00,93.54,93.54,93.42,93.45,16900.0,72.8669,72.8669,72.7734,72.7968,16900.0
2014-10-01 12:40:00,93.44,93.48,93.39,93.4,36500.0,72.789,72.8202,72.7501,72.7579,36500.0
2014-10-01 12:50:00,93.4,93.48,93.4,93.41,41300.0,72.7579,72.8202,72.7579,72.7656,41300.0
2014-10-01 13:00:00,93.4,93.52,93.31,93.33,36900.0,72.7579,72.8513,72.6877,72.7033,36900.0
2014-10-01 13:10:00,93.33,93.4,93.21,93.27,24100.0,72.7033,72.7579,72.6098,72.6566,24100.0
2014-10-01 13:20:00,93.26,93.32,93.18,93.31,26400.0,72.6488,72.6955,72.5865,72.6877,26400.0
2014-10-01 13:30:00,93.31,93.31,93.18,93.23,23000.0,72.6877,72.6877,72.5865,72.6254,23000.0
2014-10-01 13:40:00,93.26,93.33,93.18,93.33,136100.0,72.6488,72.7033,72.5865,72.7033,136100.0
2014-10-01 13:50:00,93.34,93.38,93.28,93.3,35200.0,72.7111,72.7423,72.6644,72.68,35200.0
2014-10-01 14:00:00,93.28,93.51,93.28,93.49,31000.0,72.6644,72.8435,72.6644,72.828,31000.0
2014-10-01 14:10:00,93.48,93.53,93.46,93.51,25500.0,72.8202,72.8591,72.8046,72.8435,25500.0
2014-10-01 14:20:00,93.52,93.54,93.41,93.48,25200.0,72.8513,72.8669,72.7656,72.8202,25200.0
2014-10-01 14:30:00,93.49,93.51,93.29,93.35,24800.0,72.828,72.8435,72.6722,72.7189,24800.0
2014-10-01 14:40:00,93.32,93.38,93.28,93.36,42900.0,72.6955,72.7423,72.6644,72.7267,42900.0
2014-10-01 14:50:00,93.35,93.35,93.18,93.2,28400.0,72.7189,72.7189,72.5865,72.6021,28400.0
2014-10-01 15:00:00,93.2,93.25,93.11,93.12,49100.0,72.6021,72.641,72.5319,72.5397,49100.0
2014-10-01 15:10:00,93.12,93.34,93.09,93.31,42400.0,72.5397,72.7111,72.5164,72.6877,42400.0
2014-10-01 15:20:00,93.31,93.32,93.14,93.26,33000.0,72.6877,72.6955,72.5553,72.6488,33000.0
2014-10-01 15:30:00,93.25,93.46,93.25,93.46,49100.0,72.641,72.8046,72.641,72.8046,49100.0
2014-10-01 15:40:00,93.45,93.7,93.43,93.65,94500.0,72.7968,72.9916,72.7812,72.9526,94500.0
2014-10-01 15:50:00,93.65,93.65,93.45,93.45,136600.0,72.9526,72.9526,72.7968,72.7968,136600.0
2014-10-02 09:30:00,93.49,93.82,93.48,93.76,25100.0,72.828,73.085,72.8202,73.0383,25100.0
2014-10-02 09:40:00,93.76,93.89,93.69,93.81,26800.0,73.0383,73.1396,72.9838,73.0772,26800.0
2014-10-02 09:50:00,93.82,93.95,93.72,93.79,22000.0,73.085,73.1863,73.0071,73.0617,22000.0
2014-10-02 10:00:00,93.73,93.92,93.69,93.86,64000.0,73.0149,73.1629,72.9838,73.1162,64000.0
2014-10-02 10:10:00,93.89,94.02,93.82,93.86,65100.0,73.1396,73.2408,73.085,73.1162,65100.0
2014-10-02 10:20:00,93.85,94.06,93.85,93.96,28800.0,73.1084,73.272,73.1084,73.1941,28800.0
2014-10-02 10:30:00,93.97,93.99,93.7,93.73,19800.0,73.2019,73.2175,72.9916,73.0149,19800.0
2014-10-02 10:40:00,93.71,93.81,93.69,93.75,53500.0,72.9993,73.0772,72.9838,73.0305,53500.0
2014-10-02 10:50:00,93.77,93.78,93.62,93.66,26500.0,73.0461,73.0539,72.9292,72.9604,26500.0
2014-10-02 11:00:00,93.62,93.65,93.5,93.54,27500.0,72.9292,72.9526,72.8358,72.8669,27500.0
2014-10-02 11:10:00,93.53,93.75,93.53,93.74,26500.0,72.8591,73.0305,72.8591,73.0227,26500.0
2014-10-02 11:20:00,93.73,93.76,93.6,93.66,22200.0,73.0149,73.0383,72.9137,72.9604,22200.0
2014-10-02 11:30:00,93.71,93.71,93.41,93.46,44000.0,72.9993,72.9993,72.7656,72.8046,44000.0
2014-10-02 11:40:00,93.49,93.51,93.25,93.29,31200.0,72.828,72.8435,72.641,72.6722,31200.0
2014-10-02 11:50:00,93.31,93.46,93.27,93.34,19500.0,72.6877,72.8046,72.6566,72.7111,19500.0
2014-10-02 12:00:00,93.35,93.41,93.26,93.37,16400.0,72.7189,72.7656,72.6488,72.7345,16400.0
2014-10-02 12:10:00,93.39,93.41,93.22,93.31,42700.0,72.7501,72.7656,72.6176,72.6877,42700.0
2014-10-02 12:20:00,93.28,93.31,93.17,93.25,19000.0,72.6644,72.6877,72.5787,72.641,19000.0
2014-10-02 12:30:00,93.25,93.32,93.14,93.19,36500.0,72.641,72.6955,72.5553,72.5943,36500.0
2014-10-02 12:40:00,93.16,93.23,93.09,93.16,19600.0,72.5709,72.6254,72.5164,72.5709,19600.0
2014-10-02 12:50:00,93.16,93.34,93.15,93.31,22300.0,72.5709,72.7111,72.5631,72.6877,22300.0
2014-10-02 13:00:00,93.3,93.32,93.16,93.2,20900.0,72.68,72.6955,72.5709,72.6021,20900.0
2014-10-02 13:10:00,93.2,93.53,93.18,93.5,29500.0,72.6021,72.8591,72.5865,72.8358,29500.0
2014-10-02 13:20:00,93.5,93.75,93.5,93.7,26600.0,72.8358,73.0305,72.8358,72.9916,26600.0
2014-10-02 13:30:00,93.7,93.75,93.68,93.75,31200.0,72.9916,73.0305,72.976,73.0305,31200.0
2014-10-02 13:40:00,93.73,93.75,93.66,93.66,14700.0,73.0149,73.0305,72.9604,72.9604,14700.0
2014-10-02 13:50:00,93.66,93.75,93.64,93.71,15700.0,72.9604,73.0305,72.9448,72.9993,15700.0
2014-10-02 14:00:00,93.7,93.76,93.65,93.73,38000.0,72.9916,73.0383,72.9526,73.0149,38000.0
2014-10-02 14:10:00,93.71,93.77,93.66,93.68,17400.0,72.9993,73.0461,72.9604,72.976,17400.0
2014-10-02 14:20:00,93.68,93.78,93.64,93.77,18100.0,72.976,73.0539,72.9448,73.0461,18100.0
2014-10-02 14:30:00,93.76,93.77,93.62,93.69,24900.0,73.0383,73.0461,72.9292,72.9838,24900.0
2014-10-02 14:40:00,93.69,93.84,93.64,93.75,26700.0,72.9838,73.1006,72.9448,73.0305,26700.0
2014-10-02 14:50:00,93.75,93.86,93.66,93.67,44400.0,73.0305,73.1162,72.9604,72.9682,44400.0
2014-10-02 15:00:00,93.66,93.75,93.63,93.7,39000.0,72.9604,73.0305,72.937,72.9916,39000.0
2014-10-02 15:10:00,93.68,93.72,93.55,93.58,61800.0,72.976,73.0071,72.8747,72.8981,61800.0
2014-10-02 15:20:00,93.56,93.61,93.47,93.57,37100.0,72.8825,72.9214,72.8124,72.8903,37100.0
2014-10-02 15:30:00,93.56,93.59,93.43,93.55,43200.0,72.8825,72.9059,72.7812,72.8747,43200.0
2014-10-02 15:40:00,93.54,93.54,93.36,93.51,62800.0,72.8669,72.8669,72.7267,72.8435,62800.0
2014-10-02 15:50:00,93.52,93.59,93.47,93.5,142200.0,72.8513,72.9059,72.8124,72.8358,142200.0
2014-10-03 09:30:00,93.66,93.88,93.48,93.48,55100.0,72.9604,73.1318,72.8202,72.8202,55100.0
2014-10-03 09:40:00,93.54,94.02,93.48,94.02,37700.0,72.8669,73.2408,72.8202,73.2408,37700.0
2014-10-03 09:50:00,94.0,94.07,93.89,94.07,20700.0,73.2252,73.2798,73.1396,73.2798,20700.0
2014-10-03 10:00:00,94.06,94.28,94.06,94.16,42500.0,73.272,73.4434,73.272,73.3499,42500.0
2014-10-03 10:10:00,94.16,94.16,93.97,94.1,77200.0,73.3499,73.3499,73.2019,73.3031,77200.0
2014-10-03 10:20:00,94.11,94.22,94.01,94.13,55500.0,73.3109,73.3966,73.233,73.3265,55500.0
2014-10-03 10:30:00,94.13,94.15,93.88,93.89,52900.0,73.3265,73.3421,73.1318,73.1396,52900.0
2014-10-03 10:40:00,93.89,93.9,93.78,93.84,52700.0,73.1396,73.1473,73.0539,73.1006,52700.0
2014-10-03 10:50:00,93.85,93.86,93.8,93.84,48700.0,73.1084,73.1162,73.0695,73.1006,48700.0
2014-10-03 11:00:00,93.84,93.93,93.8,93.92,113300.0,73.1006,73.1707,73.0695,73.1629,113300.0
2014-10-03 11:10:00,93.93,93.95,93.78,93.9,87500.0,73.1707,73.1863,73.0539,73.1473,87500.0
2014-10-03 11:20:00,93.9,93.97,93.84,93.91,38000.0,73.1473,73.2019,73.1006,73.1551,38000.0
2014-10-03 11:30:00,93.92,93.95,93.89,93.91,32900.0,73.1629,73.1863,73.1396,73.1551,32900.0
2014-10-03 11:40:00,93.92,93.95,93.69,93.69,44600.0,73.1629,73.1863,72.9838,72.9838,44600.0
2014-10-03 11:50:00,93.69,93.86,93.68,93.85,80700.0,72.9838,73.1162,72.976,73.1084,80700.0
2014-10-03 12:00:00,93.85,93.95,93.81,93.88,28500.0,73.1084,73.1863,73.0772,73.1318,28500.0
2014-10-03 12:10:00,93.87,93.91,93.86,93.89,27300.0,73.124,73.1551,73.1162,73.1396,27300.0
2014-10-03 12:20:00,93.88,93.89,93.78,93.84,37600.0,73.1318,73.1396,73.0539,73.1006,37600.0
2014-10-03 12:30:00,93.85,93.98,93.85,93.97,59800.0,73.1084,73.2097,73.1084,73.2019,59800.0
2014-10-03 12:40:00,93.96,94.0,93.81,93.96,61000.0,73.1941,73.2252,73.0772,73.1941,61000.0
2014-10-03 12:50:00,93.95,94.0,93.92,93.94,19200.0,73.1863,73.2252,73.1629,73.1785,19200.0
2014-10-03 13:00:00,93.95,93.99,93.87,93.98,26600.0,73.1863,73.2175,73.124,73.2097,26600.0
2014-10-03 13:10:00,93.98,93.98,93.83,93.86,25400.0,73.2097,73.2097,73.0928,73.1162,25400.0
2014-10-03 13:20:00,93.86,93.91,93.84,93.87,58000.0,73.1162,73.1551,73.1006,73.124,58000.0
2014-10-03 13:30:00,93.87,93.87,93.79,93.87,36500.0,73.124,73.124,73.0617,73.124,36500.0
2014-10-03 13:40:00,93.86,93.86,93.79,93.81,21900.0,73.1162,73.1162,73.0617,73.0772,21900.0
2014-10-03 13:50:00,93.81,93.85,93.8,93.84,40100.0,73.0772,73.1084,73.0695,73.1006,40100.0
2014-10-03 14:00:00,93.84,93.88,93.83,93.87,56200.0,73.1006,73.1318,73.0928,73.124,56200.0
2014-10-03 14:10:00,93.87,93.88,93.84,93.86,42800.0,73.124,73.1318,73.1006,73.1162,42800.0
2014-10-03 14:20:00,93.86,93.88,93.84,93.88,34500.0,73.1162,73.1318,73.1006,73.1318,34500.0
2014-10-03 14:30:00,93.88,93.88,93.81,93.82,43600.0,73.1318,73.1318,73.0772,73.085,43600.0
2014-10-03 14:40:00,93.82,93.9,93.81,93.9,47300.0,73.085,73.1473,73.0772,73.1473,47300.0
2014-10-03 14:50:00,93.9,93.91,93.85,93.9,69200.0,73.1473,73.1551,73.1084,73.1473,69200.0
2014-10-03 15:00:00,93.9,93.94,93.85,93.93,76400.0,73.1473,73.1785,73.1084,73.1707,76400.0
2014-10-03 15:10:00,93.93,93.95,93.89,93.9,70300.0,73.1707,73.1863,73.1396,73.1473,70300.0
2014-10-03 15:20:00,93.9,93.95,93.89,93.91,58900.0,73.1473,73.1863,73.1396,73.1551,58900.0
2014-10-03 15:30:00,93.92,93.96,93.89,93.93,61400.0,73.1629,73.1941,73.1396,73.1707,61400.0
2014-10-03 15:40:00,93.93,94.06,93.91,94.05,106800.0,73.1707,73.272,73.1551,73.2642,106800.0
2014-10-03 15:50:00,94.05,94.06,93.87,93.88,310500.0,73.2642,73.272,73.124,73.1318,310500.0
2014-10-06 09:30:00,94.26,94.39,94.1,94.26,34400.0,73.4278,73.5291,73.3031,73.4278,34400.0
2014-10-06 09:40:00,94.27,94.28,94.09,94.12,21800.0,73.4356,73.4434,73.2954,73.3187,21800.0
2014-10-06 09:50:00,94.13,94.19,94.06,94.14,15600.0,73.3265,73.3733,73.272,73.3343,15600.0
2014-10-06 10:00:00,94.14,94.22,94.13,94.18,20600.0,73.3343,73.3966,73.3265,73.3655,20600.0
2014-10-06 10:10:00,94.2,94.47,94.13,94.41,40900.0,73.381,73.5914,73.3265,73.5446,40900.0
2014-10-06 10:20:00,94.4,94.49,94.32,94.39,26800.0,73.5368,73.607,73.4745,73.5291,26800.0
2014-10-06 10:30:00,94.39,94.45,94.28,94.41,20100.0,73.5291,73.5758,73.4434,73.5446,20100.0
2014-10-06 10:40:00,94.41,94.45,94.2,94.2,26700.0,73.5446,73.5758,73.381,73.381,26700.0
2014-10-06 10:50:00,94.2,94.23,94.07,94.16,17100.0,73.381,73.4044,73.2798,73.3499,17100.0
2014-10-06 11:00:00,94.15,94.17,94.1,94.15,19600.0,73.3421,73.3577,73.3031,73.3421,19600.0
2014-10-06 11:10:00,94.16,94.18,94.08,94.13,9600.0,73.3499,73.3655,73.2876,73.3265,9600.0
2014-10-06 11:20:00,94.11,94.13,94.02,94.07,22400.0,73.3109,73.3265,73.2408,73.2798,22400.0
2014-10-06 11:30:00,94.1,94.35,94.1,94.27,27000.0,73.3031,73.4979,73.3031,73.4356,27000.0
2014-10-06 11:40:00,94.28,94.28,93.83,93.87,28600.0,73.4434,73.4434,73.0928,73.124,28600.0
2014-10-06 11:50:00,93.87,93.91,93.77,93.89,17700.0,73.124,73.1551,73.0461,73.1396,17700.0
2014-10-06 12:00:00,93.88,93.98,93.88,93.96,11100.0,73.1318,73.2097,73.1318,73.1941,11100.0
2014-10-06 12:10:00,93.98,93.99,93.92,93.95,6900.0,73.2097,73.2175,73.1629,73.1863,6900.0
2014-10-06 12:20:00,93.96,93.97,93.78,93.79,20400.0,73.1941,73.2019,73.0539,73.0617,20400.0
2014-10-06 12:30:00,93.8,93.83,93.69,93.7,20900.0,73.0695,73.0928,72.9838,72.9916,20900.0
2014-10-06 12:40:00,93.72,93.73,93.6,93.66,11000.0,73.0071,73.0149,72.9137,72.9604,11000.0
2014-10-06 12:50:00,93.65,93.75,93.62,93.68,21100.0,72.9526,73.0305,72.9292,72.976,21100.0
2014-10-06 13:00:00,93.67,93.74,93.61,93.73,18400.0,72.9682,73.0227,72.9214,73.0149,18400.0
2014-10-06 13:10:00,93.75,93.83,93.71,93.83,28300.0,73.0305,73.0928,72.9993,73.0928,28300.0
2014-10-06 13:20:00,93.84,93.88,93.81,93.86,17700.0,73.1006,73.1318,73.0772,73.1162,17700.0
2014-10-06 13:30:00,93.86,93.97,93.79,93.96,77300.0,73.1162,73.2019,73.0617,73.1941,77300.0
2014-10-06 13:40:00,93.95,93.97,93.86,93.86,5400.0,73.1863,73.2019,73.1162,73.1162,5400.0
2014-10-06 13:50:00,93.86,93.98,93.85,93.93,7900.0,73.1162,73.2097,73.1084,73.1707,7900.0
2014-10-06 14:00:00,93.93,93.97,93.88,93.91,15300.0,73.1707,73.2019,73.1318,73.1551,15300.0
2014-10-06 14:10:00,93.9,93.95,93.87,93.91,21600.0,73.1473,73.1863,73.124,73.1551,21600.0
2014-10-06 14:20:00,93.92,94.0,93.92,93.95,35700.0,73.1629,73.2252,73.1629,73.1863,35700.0
2014-10-06 14:30:00,93.95,93.98,93.92,93.93,21400.0,73.1863,73.2097,73.1629,73.1707,21400.0
2014-10-06 14:40:00,93.94,93.96,93.89,93.93,22800.0,73.1785,73.1941,73.1396,73.1707,22800.0
2014-10-06 14:50:00,93.93,93.99,93.93,93.96,14900.0,73.1707,73.2175,73.1707,73.1941,14900.0
2014-10-06 15:00:00,93.96,93.98,93.87,93.88,30200.0,73.1941,73.2097,73.124,73.1318,30200.0
2014-10-06 15:10:00,93.88,93.98,93.86,93.97,26100.0,73.1318,73.2097,73.1162,73.2019,26100.0
2014-10-06 15:20:00,93.96,94.08,93.92,94.01,34300.0,73.1941,73.2876,73.1629,73.233,34300.0
2014-10-06 15:30:00,94.0,94.01,93.88,93.93,45800.0,73.2252,73.233,73.1318,73.1707,45800.0
2014-10-06 15:40:00,93.92,93.94,93.87,93.91,49700.0,73.1629,73.1785,73.124,73.1551,49700.0
2014-10-06 15:50:00,93.91,93.95,93.81,93.88,201500.0,73.1551,73.1863,73.0772,73.1318,201500.0
2014-10-07 09:30:00,93.57,93.79,93.47,93.78,45000.0,72.8903,73.0617,72.8124,73.0539,45000.0
2014-10-07 09:40:00,93.81,93.93,93.63,93.81,57500.0,73.0772,73.1707,72.937,73.0772,57500.0
2014-10-07 09:50:00,93.84,93.9,93.74,93.9,58600.0,73.1006,73.1473,73.0227,73.1473,58600.0
2014-10-07 10:00:00,93.89,93.95,93.69,93.73,49300.0,73.1396,73.1863,72.9838,73.0149,49300.0
2014-10-07 10:10:00,93.73,93.87,93.61,93.69,17000.0,73.0149,73.124,72.9214,72.9838,17000.0
2014-10-07 10:20:00,93.68,93.69,93.55,93.66,17800.0,72.976,72.9838,72.8747,72.9604,17800.0
2014-10-07 10:30:00,93.74,93.98,93.74,93.93,31400.0,73.0227,73.2097,73.0227,73.1707,31400.0
2014-10-07 10:40:00,93.92,94.02,93.9,93.98,32900.0,73.1629,73.2408,73.1473,73.2097,32900.0
2014-10-07 10:50:00,93.99,94.1,93.89,93.94,37800.0,73.2175,73.3031,73.1396,73.1785,37800.0
2014-10-07 11:00:00,93.94,93.98,93.81,93.81,24800.0,73.1785,73.2097,73.0772,73.0772,24800.0
2014-10-07 11:10:00,93.81,93.82,93.66,93.68,22300.0,73.0772,73.085,72.9604,72.976,22300.0
2014-10-07 11:20:00,93.7,93.79,93.66,93.7,23200.0,72.9916,73.0617,72.9604,72.9916,23200.0
2014-10-07 11:30:00,93.69,93.76,93.64,93.71,25900.0,72.9838,73.0383,72.9448,72.9993,25900.0
2014-10-07 11:40:00,93.7,93.93,93.66,93.91,20600.0,72.9916,73.1707,72.9604,73.1551,20600.0
2014-10-07 11:50:00,93.9,94.05,93.88,93.95,33400.0,73.1473,73.2642,73.1318,73.1863,33400.0
2014-10-07 12:00:00,93.95,94.02,93.9,93.99,29900.0,73.1863,73.2408,73.1473,73.2175,29900.0
2014-10-07 12:10:00,94.0,94.1,93.95,94.1,48900.0,73.2252,73.3031,73.1863,73.3031,48900.0
2014-10-07 12:20:00,94.09,94.15,94.0,94.1,11200.0,73.2954,73.3421,73.2252,73.3031,11200.0
2014-10-07 12:30:00,94.11,94.15,94.03,94.11,9700.0,73.3109,73.3421,73.2486,73.3109,9700.0
2014-10-07 12:40:00,94.08,94.17,94.02,94.02,10600.0,73.2876,73.3577,73.2408,73.2408,10600.0
2014-10-07 12:50:00,93.98,94.07,93.98,94.04,4800.0,73.2097,73.2798,73.2097,73.2564,4800.0
2014-10-07 13:00:00,94.02,94.02,93.91,93.97,22700.0,73.2408,73.2408,73.1551,73.2019,22700.0
2014-10-07 13:10:00,93.95,94.12,93.9,94.08,16000.0,73.1863,73.3187,73.1473,73.2876,16000.0
2014-10-07 13:20:00,94.1,94.17,94.08,94.14,8500.0,73.3031,73.3577,73.2876,73.3343,8500.0
2014-10-07 13:30:00,94.11,94.11,94.05,94.06,14200.0,73.3109,73.3109,73.2642,73.272,14200.0
2014-10-07 13:40:00,94.06,94.12,94.06,94.1,24800.0,73.272,73.3187,73.272,73.3031,24800.0
2014-10-07 13:50:00,94.1,94.19,94.07,94.16,18700.0,73.3031,73.3733,73.2798,73.3499,18700.0
2014-10-07 14:00:00,94.13,94.13,94.01,94.05,13500.0,73.3265,73.3265,73.233,73.2642,13500.0
2014-10-07 14:10:00,94.02,94.2,94.01,94.18,22300.0,73.2408,73.381,73.233,73.3655,22300.0
2014-10-07 14:20:00,94.18,94.18,93.88,93.88,24500.0,73.3655,73.3655,73.1318,73.1318,24500.0
2014-10-07 14:30:00,93.88,93.89,93.77,93.85,38000.0,73.1318,73.1396,73.0461,73.1084,38000.0
2014-10-07 14:40:00,93.84,93.88,93.78,93.83,18000.0,73.1006,73.1318,73.0539,73.0928,18000.0
2014-10-07 14:50:00,93.83,93.88,93.78,93.81,17200.0,73.0928,73.1318,73.0539,73.0772,17200.0
2014-10-07 15:00:00,93.82,93.87,93.76,93.83,20400.0,73.085,73.124,73.0383,73.0928,20400.0
2014-10-07 15:10:00,93.81,93.81,93.65,93.67,28600.0,73.0772,73.0772,72.9526,72.9682,28600.0
2014-10-07 15:20:00,93.67,93.69,93.56,93.61,33500.0,72.9682,72.9838,72.8825,72.9214,33500.0
2014-10-07 15:30:00,93.61,93.74,93.51,93.52,34600.0,72.9214,73.0227,72.8435,72.8513,34600.0
2014-10-07 15:40:00,93.52,93.64,93.43,93.59,57700.0,72.8513,72.9448,72.7812,72.9059,57700.0
2014-10-07 15:50:00,93.6,93.61,93.3,93.31,151200.0,72.9137,72.9214,72.68,72.6877,151200.0
2014-10-08 09:30:00,93.5,94.05,93.27,94.05,25500.0,72.8358,73.2642,72.6566,73.2642,25500.0
2014-10-08 09:40:00,94.13,94.13,93.62,93.83,9000.0,73.3265,73.3265,72.9292,73.0928,9000.0
2014-10-08 09:50:00,93.77,94.07,93.7,94.05,20800.0,73.0461,73.2798,72.9916,73.2642,20800.0
2014-10-08 10:00:00,94.12,94.13,93.87,94.04,30400.0,73.3187,73.3265,73.124,73.2564,30400.0
2014-10-08 10:10:00,94.03,94.21,94.03,94.11,20400.0,73.2486,73.3888,73.2486,73.3109,20400.0
2014-10-08 10:20:00,94.05,94.11,93.97,94.01,19200.0,73.2642,73.3109,73.2019,73.233,19200.0
2014-10-08 10:30:00,94.02,94.14,93.96,94.04,32600.0,73.2408,73.3343,73.1941,73.2564,32600.0
2014-10-08 10:40:00,94.05,94.11,93.65,93.66,20600.0,73.2642,73.3109,72.9526,72.9604,20600.0
2014-10-08 10:50:00,93.7,93.72,93.58,93.66,15700.0,72.9916,73.0071,72.8981,72.9604,15700.0
2014-10-08 11:00:00,93.63,93.72,93.54,93.69,18500.0,72.937,73.0071,72.8669,72.9838,18500.0
2014-10-08 11:10:00,93.71,93.79,93.69,93.74,18500.0,72.9993,73.0617,72.9838,73.0227,18500.0
2014-10-08 11:20:00,93.73,93.98,93.73,93.95,22800.0,73.0149,73.2097,73.0149,73.1863,22800.0
2014-10-08 11:30:00,93.94,94.07,93.94,94.02,34300.0,73.1785,73.2798,73.1785,73.2408,34300.0
2014-10-08 11:40:00,94.02,94.12,94.02,94.08,14300.0,73.2408,73.3187,73.2408,73.2876,14300.0
2014-10-08 11:50:00,94.08,94.14,94.04,94.13,13700.0,73.2876,73.3343,73.2564,73.3265,13700.0
2014-10-08 12:00:00,94.14,94.2,94.11,94.13,16500.0,73.3343,73.381,73.3109,73.3265,16500.0
2014-10-08 12:10:00,94.11,94.33,94.07,94.33,19200.0,73.3109,73.4823,73.2798,73.4823,19200.0
2014-10-08 12:20:00,94.31,94.33,94.13,94.13,20300.0,73.4667,73.4823,73.3265,73.3265,20300.0
2014-10-08 12:30:00,94.14,94.27,94.1,94.21,17200.0,73.3343,73.4356,73.3031,73.3888,17200.0
2014-10-08 12:40:00,94.21,94.28,94.14,94.14,16400.0,73.3888,73.4434,73.3343,73.3343,16400.0
2014-10-08 12:50:00,94.15,94.15,94.06,94.09,24500.0,73.3421,73.3421,73.272,73.2954,24500.0
2014-10-08 13:00:00,94.1,94.21,94.05,94.05,26700.0,73.3031,73.3888,73.2642,73.2642,26700.0
2014-10-08 13:10:00,94.04,94.1,94.03,94.08,9100.0,73.2564,73.3031,73.2486,73.2876,9100.0
2014-10-08 13:20:00,94.07,94.15,94.07,94.15,27000.0,73.2798,73.3421,73.2798,73.3421,27000.0
2014-10-08 13:30:00,94.14,94.25,94.1,94.25,26900.0,73.3343,73.42,73.3031,73.42,26900.0
2014-10-08 13:40:00,94.25,94.4,94.15,94.4,19700.0,73.42,73.5368,73.3421,73.5368,19700.0
2014-10-08 13:50:00,94.4,94.44,94.36,94.39,17500.0,73.5368,73.568,73.5057,73.5291,17500.0
2014-10-08 14:00:00,94.39,94.75,94.37,94.75,52000.0,73.5291,73.8095,73.5135,73.8095,52000.0
2014-10-08 14:10:00,94.72,94.91,94.63,94.76,41700.0,73.7861,73.9341,73.716,73.8173,41700.0
2014-10-08 14:20:00,94.79,94.86,94.75,94.81,17500.0,73.8407,73.8952,73.8095,73.8562,17500.0
2014-10-08 14:30:00,94.82,94.95,94.78,94.86,26800.0,73.864,73.9653,73.8329,73.8952,26800.0
2014-10-08 14:40:00,94.83,94.86,94.72,94.77,31500.0,73.8718,73.8952,73.7861,73.8251,31500.0
2014-10-08 14:50:00,94.76,94.76,94.51,94.58,18700.0,73.8173,73.8173,73.6225,73.6771,18700.0
2014-10-08 15:00:00,94.59,94.8,94.56,94.76,39000.0,73.6849,73.8484,73.6615,73.8173,39000.0
2014-10-08 15:10:00,94.77,94.83,94.76,94.8,28000.0,73.8251,73.8718,73.8173,73.8484,28000.0
2014-10-08 15:20:00,94.79,95.15,94.77,95.1,72900.0,73.8407,74.1211,73.8251,74.0821,72900.0
2014-10-08 15:30:00,95.08,95.25,95.05,95.16,75100.0,74.0666,74.199,74.0432,74.1289,75100.0
2014-10-08 15:40:00,95.17,95.39,95.15,95.38,132400.0,74.1367,74.308,74.1211,74.3003,132400.0
2014-10-08 15:50:00,95.38,95.4,95.21,95.29,120600.0,74.3003,74.3158,74.1678,74.2301,120600.0
2014-10-09 09:30:00,95.27,95.84,95.2,95.81,43200.0,74.2146,74.6586,74.16,74.6352,43200.0
2014-10-09 09:40:00,95.81,95.81,95.57,95.69,46800.0,74.6352,74.6352,74.4483,74.5417,46800.0
2014-10-09 09:50:00,95.67,95.79,95.48,95.52,30400.0,74.5262,74.6196,74.3782,74.4093,30400.0
2014-10-09 10:00:00,95.51,95.63,95.32,95.61,39000.0,74.4015,74.495,74.2535,74.4794,39000.0
2014-10-09 10:10:00,95.64,96.0,95.42,95.9,46400.0,74.5028,74.7832,74.3314,74.7053,46400.0
2014-10-09 10:20:00,95.87,96.19,95.87,96.07,57500.0,74.682,74.9312,74.682,74.8378,57500.0
2014-10-09 10:30:00,96.02,96.07,95.81,95.93,75300.0,74.7988,74.8378,74.6352,74.7287,75300.0
2014-10-09 10:40:00,95.92,95.93,95.62,95.71,52200.0,74.7209,74.7287,74.4872,74.5573,52200.0
2014-10-09 10:50:00,95.66,95.89,95.48,95.86,30300.0,74.5184,74.6975,74.3782,74.6742,30300.0
2014-10-09 11:00:00,95.81,95.86,95.55,95.7,24900.0,74.6352,74.6742,74.4327,74.5495,24900.0
2014-10-09 11:10:00,95.68,95.87,95.63,95.63,21200.0,74.534,74.682,74.495,74.495,21200.0
2014-10-09 11:20:00,95.65,95.68,95.5,95.5,21300.0,74.5106,74.534,74.3937,74.3937,21300.0
2014-10-09 11:30:00,95.51,95.51,95.22,95.23,35900.0,74.4015,74.4015,74.1756,74.1834,35900.0
2014-10-09 11:40:00,95.24,95.27,95.02,95.07,42300.0,74.1912,74.2146,74.0198,74.0588,42300.0
2014-10-09 11:50:00,95.07,95.1,94.77,94.93,35900.0,74.0588,74.0821,73.8251,73.9497,35900.0
2014-10-09 12:00:00,94.91,95.0,94.8,94.82,20500.0,73.9341,74.0042,73.8484,73.864,20500.0
2014-10-09 12:10:00,94.81,94.85,94.63,94.78,33400.0,73.8562,73.8874,73.716,73.8329,33400.0
2014-10-09 12:20:00,94.76,94.77,94.43,94.52,21300.0,73.8173,73.8251,73.5602,73.6303,21300.0
2014-10-09 12:30:00,94.53,94.61,94.45,94.54,26400.0,73.6381,73.7004,73.5758,73.6459,26400.0
2014-10-09 12:40:00,94.51,94.87,94.49,94.85,28000.0,73.6225,73.903,73.607,73.8874,28000.0
2014-10-09 12:50:00,94.83,94.89,94.6,94.89,32600.0,73.8718,73.9186,73.6926,73.9186,32600.0
2014-10-09 13:00:00,94.87,94.87,94.62,94.65,53700.0,73.903,73.903,73.7082,73.7316,53700.0
2014-10-09 13:10:00,94.64,94.83,94.49,94.76,37500.0,73.7238,73.8718,73.607,73.8173,37500.0
2014-10-09 13:20:00,94.78,95.05,94.78,94.85,20200.0,73.8329,74.0432,73.8329,73.8874,20200.0
2014-10-09 13:30:00,94.8,94.93,94.74,94.9,16400.0,73.8484,73.9497,73.8017,73.9263,16400.0
2014-10-09 13:40:00,94.93,94.93,94.7,94.72,17800.0,73.9497,73.9497,73.7705,73.7861,17800.0
2014-10-09 13:50:00,94.73,94.79,94.56,94.7,26900.0,73.7939,73.8407,73.6615,73.7705,26900.0
2014-10-09 14:00:00,94.7,94.71,94.55,94.68,25000.0,73.7705,73.7783,73.6537,73.755,25000.0
2014-10-09 14:10:00,94.68,94.76,94.58,94.63,60800.0,73.755,73.8173,73.6771,73.716,60800.0
2014-10-09 14:20:00,94.63,94.79,94.52,94.73,47600.0,73.716,73.8407,73.6303,73.7939,47600.0
2014-10-09 14:30:00,94.69,94.87,94.58,94.87,41400.0,73.7628,73.903,73.6771,73.903,41400.0
2014-10-09 14:40:00,94.85,94.87,94.67,94.68,29400.0,73.8874,73.903,73.7472,73.755,29400.0
2014-10-09 14:50:00,94.67,94.81,94.6,94.64,36600.0,73.7472,73.8562,73.6926,73.7238,36600.0
2014-10-09 15:00:00,94.65,94.78,94.61,94.64,47300.0,73.7316,73.8329,73.7004,73.7238,47300.0
2014-10-09 15:10:00,94.65,94.98,94.61,94.96,65500.0,73.7316,73.9887,73.7004,73.9731,65500.0
2014-10-09 15:20:00,94.95,94.96,94.82,94.89,102700.0,73.9653,73.9731,73.864,73.9186,102700.0
2014-10-09 15:30:00,94.92,95.18,94.92,95.05,60900.0,73.9419,74.1445,73.9419,74.0432,60900.0
2014-10-09 15:40:00,95.07,95.1,94.85,94.85,113300.0,74.0588,74.0821,73.8874,73.8874,113300.0
2014-10-09 15:50:00,94.85,94.95,94.71,94.8,165500.0,73.8874,73.9653,73.7783,73.8484,165500.0
2014-10-10 09:30:00,94.9,95.84,94.62,95.77,45500.0,73.9263,74.6586,73.7082,74.6041,45500.0
2014-10-10 09:40:00,95.77,96.35,95.66,96.34,145200.0,74.6041,75.0559,74.5184,75.0481,145200.0
2014-10-10 09:50:00,96.28,96.34,95.94,95.99,73200.0,75.0014,75.0481,74.7365,74.7754,73200.0
2014-10-10 10:00:00,96.04,96.04,95.8,95.93,62500.0,74.8144,74.8144,74.6274,74.7287,62500.0
2014-10-10 10:10:00,95.94,96.02,95.82,95.91,69000.0,74.7365,74.7988,74.643,74.7131,69000.0
2014-10-10 10:20:00,95.9,95.93,95.6,95.7,46400.0,74.7053,74.7287,74.4716,74.5495,46400.0
2014-10-10 10:30:00,95.7,95.91,95.61,95.8,183200.0,74.5495,74.7131,74.4794,74.6274,183200.0
2014-10-10 10:40:00,95.8,96.03,95.73,96.01,97200.0,74.6274,74.8066,74.5729,74.791,97200.0
2014-10-10 10:50:00,96.02,96.25,95.93,96.05,60600.0,74.7988,74.978,74.7287,74.8222,60600.0
2014-10-10 11:00:00,96.04,96.16,95.97,96.02,27500.0,74.8144,74.9079,74.7599,74.7988,27500.0
2014-10-10 11:10:00,96.02,96.07,95.66,95.7,84000.0,74.7988,74.8378,74.5184,74.5495,84000.0
2014-10-10 11:20:00,95.71,95.87,95.66,95.78,32100.0,74.5573,74.682,74.5184,74.6119,32100.0
2014-10-10 11:30:00,95.75,95.82,95.66,95.66,47000.0,74.5885,74.643,74.5184,74.5184,47000.0
2014-10-10 11:40:00,95.66,95.81,95.66,95.81,67100.0,74.5184,74.6352,74.5184,74.6352,67100.0
2014-10-10 11:50:00,95.83,95.83,95.66,95.73,32800.0,74.6508,74.6508,74.5184,74.5729,32800.0
2014-10-10 12:00:00,95.72,95.91,95.72,95.76,28700.0,74.5651,74.7131,74.5651,74.5963,28700.0
2014-10-10 12:10:00,95.78,95.8,95.61,95.61,42700.0,74.6119,74.6274,74.4794,74.4794,42700.0
2014-10-10 12:20:00,95.61,95.79,95.61,95.72,33300.0,74.4794,74.6196,74.4794,74.5651,33300.0
2014-10-10 12:30:00,95.73,96.03,95.72,95.79,22200.0,74.5729,74.8066,74.5651,74.6196,22200.0
2014-10-10 12:40:00,95.75,95.83,95.69,95.74,16800.0,74.5885,74.6508,74.5417,74.5807,16800.0
2014-10-10 12:50:00,95.74,95.78,95.62,95.69,28700.0,74.5807,74.6119,74.4872,74.5417,28700.0
2014-10-10 13:00:00,95.69,95.82,95.65,95.82,58500.0,74.5417,74.643,74.5106,74.643,58500.0
2014-10-10 13:10:00,95.81,95.88,95.67,95.67,50900.0,74.6352,74.6898,74.5262,74.5262,50900.0
2014-10-10 13:20:00,95.67,95.79,95.67,95.78,45500.0,74.5262,74.6196,74.5262,74.6119,45500.0
2014-10-10 13:30:00,95.78,95.91,95.73,95.88,29600.0,74.6119,74.7131,74.5729,74.6898,29600.0
2014-10-10 13:40:00,95.88,96.0,95.77,95.8,26300.0,74.6898,74.7832,74.6041,74.6274,26300.0
2014-10-10 13:50:00,95.81,95.86,95.75,95.82,17600.0,74.6352,74.6742,74.5885,74.643,17600.0
2014-10-10 14:00:00,95.84,95.91,95.72,95.77,30500.0,74.6586,74.7131,74.5651,74.6041,30500.0
2014-10-10 14:10:00,95.76,95.81,95.66,95.68,19200.0,74.5963,74.6352,74.5184,74.534,19200.0
2014-10-10 14:20:00,95.69,95.78,95.68,95.69,23900.0,74.5417,74.6119,74.534,74.5417,23900.0
2014-10-10 14:30:00,95.71,95.73,95.66,95.66,53700.0,74.5573,74.5729,74.5184,74.5184,53700.0
2014-10-10 14:40:00,95.66,95.68,95.56,95.6,98500.0,74.5184,74.534,74.4405,74.4716,98500.0
2014-10-10 14:50:00,95.59,95.67,95.43,95.44,23700.0,74.4638,74.5262,74.3392,74.347,23700.0
2014-10-10 15:00:00,95.43,95.5,95.24,95.24,33500.0,74.3392,74.3937,74.1912,74.1912,33500.0
2014-10-10 15:10:00,95.26,95.39,95.14,95.24,52200.0,74.2068,74.308,74.1133,74.1912,52200.0
2014-10-10 15:20:00,95.23,95.28,95.01,95.12,80000.0,74.1834,74.2224,74.012,74.0977,80000.0
2014-10-10 15:30:00,95.12,95.15,95.02,95.04,63200.0,74.0977,74.1211,74.0198,74.0354,63200.0
2014-10-10 15:40:00,95.04,95.05,94.81,94.84,63300.0,74.0354,74.0432,73.8562,73.8796,63300.0
2014-10-10 15:50:00,94.84,94.88,94.7,94.71,131200.0,73.8796,73.9108,73.7705,73.7783,131200.0
2014-10-13 09:30:00,94.57,94.77,94.46,94.56,37500.0,73.6693,73.8251,73.5836,73.6615,37500.0
2014-10-13 09:40:00,94.6,94.82,94.41,94.44,54200.0,73.6926,73.864,73.5446,73.568,54200.0
2014-10-13 09:50:00,94.46,94.48,93.92,94.04,89800.0,73.5836,73.5992,73.1629,73.2564,89800.0
2014-10-13 10:00:00,94.04,94.26,94.03,94.08,56500.0,73.2564,73.4278,73.2486,73.2876,56500.0
2014-10-13 10:10:00,94.07,94.07,93.93,93.95,29000.0,73.2798,73.2798,73.1707,73.1863,29000.0
2014-10-13 10:20:00,93.97,93.97,93.65,93.68,47100.0,73.2019,73.2019,72.9526,72.976,47100.0
2014-10-13 10:30:00,93.66,93.85,93.65,93.78,86800.0,72.9604,73.1084,72.9526,73.0539,86800.0
2014-10-13 10:40:00,93.78,93.91,93.44,93.44,67100.0,73.0539,73.1551,72.789,72.789,67100.0
2014-10-13 10:50:00,93.49,93.65,93.4,93.59,35600.0,72.828,72.9526,72.7579,72.9059,35600.0
2014-10-13 11:00:00,93.57,94.0,93.57,93.87,45400.0,72.8903,73.2252,72.8903,73.124,45400.0
2014-10-13 11:10:00,93.87,93.87,93.67,93.71,39100.0,73.124,73.124,72.9682,72.9993,39100.0
2014-10-13 11:20:00,93.68,93.75,93.55,93.57,48600.0,72.976,73.0305,72.8747,72.8903,48600.0
2014-10-13 11:30:00,93.59,93.71,93.43,93.51,45700.0,72.9059,72.9993,72.7812,72.8435,45700.0
2014-10-13 11:40:00,93.52,93.74,93.51,93.71,24300.0,72.8513,73.0227,72.8435,72.9993,24300.0
2014-10-13 11:50:00,93.72,93.89,93.72,93.84,44500.0,73.0071,73.1396,73.0071,73.1006,44500.0
2014-10-13 12:00:00,93.84,93.88,93.72,93.85,24700.0,73.1006,73.1318,73.0071,73.1084,24700.0
2014-10-13 12:10:00,93.86,94.1,93.75,94.06,35000.0,73.1162,73.3031,73.0305,73.272,35000.0
2014-10-13 12:20:00,94.06,94.25,94.02,94.23,35900.0,73.272,73.42,73.2408,73.4044,35900.0
2014-10-13 12:30:00,94.23,94.4,94.23,94.35,29200.0,73.4044,73.5368,73.4044,73.4979,29200.0
2014-10-13 12:40:00,94.37,94.42,94.28,94.32,27200.0,73.5135,73.5524,73.4434,73.4745,27200.0
2014-10-13 12:50:00,94.29,94.32,94.23,94.29,20700.0,73.4512,73.4745,73.4044,73.4512,20700.0
2014-10-13 13:00:00,94.28,94.35,94.22,94.23,19800.0,73.4434,73.4979,73.3966,73.4044,19800.0
2014-10-13 13:10:00,94.25,94.25,94.1,94.19,33100.0,73.42,73.42,73.3031,73.3733,33100.0
2014-10-13 13:20:00,94.16,94.28,94.13,94.28,23000.0,73.3499,73.4434,73.3265,73.4434,23000.0
2014-10-13 13:30:00,94.27,94.37,94.16,94.28,20600.0,73.4356,73.5135,73.3499,73.4434,20600.0
2014-10-13 13:40:00,94.27,94.27,94.03,94.05,19000.0,73.4356,73.4356,73.2486,73.2642,19000.0
2014-10-13 13:50:00,94.02,94.07,93.89,93.96,15300.0,73.2408,73.2798,73.1396,73.1941,15300.0
2014-10-13 14:00:00,93.97,94.06,93.94,94.05,60400.0,73.2019,73.272,73.1785,73.2642,60400.0
2014-10-13 14:10:00,94.05,94.2,93.97,93.97,19000.0,73.2642,73.381,73.2019,73.2019,19000.0
2014-10-13 14:20:00,93.97,94.12,93.93,94.12,61100.0,73.2019,73.3187,73.1707,73.3187,61100.0
2014-10-13 14:30:00,94.13,94.16,94.01,94.08,26400.0,73.3265,73.3499,73.233,73.2876,26400.0
2014-10-13 14:40:00,94.08,94.09,93.93,93.98,28900.0,73.2876,73.2954,73.1707,73.2097,28900.0
2014-10-13 14:50:00,93.97,94.07,93.83,93.87,30500.0,73.2019,73.2798,73.0928,73.124,30500.0
2014-10-13 15:00:00,93.9,93.93,93.8,93.8,36700.0,73.1473,73.1707,73.0695,73.0695,36700.0
2014-10-13 15:10:00,93.79,93.9,93.64,93.66,36500.0,73.0617,73.1473,72.9448,72.9604,36500.0
2014-10-13 15:20:00,93.65,93.69,93.54,93.58,41600.0,72.9526,72.9838,72.8669,72.8981,41600.0
2014-10-13 15:30:00,93.58,93.58,93.06,93.13,99400.0,72.8981,72.8981,72.493,72.5475,99400.0
2014-10-13 15:40:00,93.14,93.32,93.0,93.09,117000.0,72.5553,72.6955,72.4463,72.5164,117000.0
2014-10-13 15:50:00,93.07,93.19,92.94,93.06,201700.0,72.5008,72.5943,72.3995,72.493,201700.0
2014-10-14 09:30:00,93.6,94.55,93.54,94.47,97900.0,72.9137,73.6537,72.8669,73.5914,97900.0
2014-10-14 09:40:00,94.5,94.79,94.39,94.42,47100.0,73.6147,73.8407,73.5291,73.5524,47100.0
2014-10-14 09:50:00,94.42,94.63,94.27,94.58,50500.0,73.5524,73.716,73.4356,73.6771,50500.0
2014-10-14 10:00:00,94.59,94.59,94.29,94.46,49500.0,73.6849,73.6849,73.4512,73.5836,49500.0
2014-10-14 10:10:00,94.49,94.61,94.31,94.31,31800.0,73.607,73.7004,73.4667,73.4667,31800.0
2014-10-14 10:20:00,94.38,94.5,94.29,94.3,49200.0,73.5213,73.6147,73.4512,73.4589,49200.0
2014-10-14 10:30:00,94.32,94.35,93.94,93.98,81700.0,73.4745,73.4979,73.1785,73.2097,81700.0
2014-10-14 10:40:00,94.0,94.09,93.91,93.95,43400.0,73.2252,73.2954,73.1551,73.1863,43400.0
2014-10-14 10:50:00,93.95,94.03,93.88,93.91,119400.0,73.1863,73.2486,73.1318,73.1551,119400.0
2014-10-14 11:00:00,93.91,94.01,93.85,93.87,206000.0,73.1551,73.233,73.1084,73.124,206000.0
2014-10-14 11:10:00,93.87,94.08,93.87,94.05,89100.0,73.124,73.2876,73.124,73.2642,89100.0
2014-10-14 11:20:00,94.05,94.05,93.88,93.95,54400.0,73.2642,73.2642,73.1318,73.1863,54400.0
2014-10-14 11:30:00,93.95,94.05,93.71,94.05,121900.0,73.1863,73.2642,72.9993,73.2642,121900.0
2014-10-14 11:40:00,94.05,94.18,94.02,94.17,49500.0,73.2642,73.3655,73.2408,73.3577,49500.0
2014-10-14 11:50:00,94.15,94.25,94.06,94.12,20600.0,73.3421,73.42,73.272,73.3187,20600.0
2014-10-14 12:00:00,94.15,94.5,94.11,94.5,24600.0,73.3421,73.6147,73.3109,73.6147,24600.0
2014-10-14 12:10:00,94.49,94.53,94.28,94.29,15000.0,73.607,73.6381,73.4434,73.4512,15000.0
2014-10-14 12:20:00,94.3,94.3,94.12,94.13,28600.0,73.4589,73.4589,73.3187,73.3265,28600.0
2014-10-14 12:30:00,94.1,94.1,93.87,93.87,27800.0,73.3031,73.3031,73.124,73.124,27800.0
2014-10-14 12:40:00,93.87,94.22,93.86,94.21,37600.0,73.124,73.3966,73.1162,73.3888,37600.0
2014-10-14 12:50:00,94.2,94.21,93.98,94.03,18400.0,73.381,73.3888,73.2097,73.2486,18400.0
2014-10-14 13:00:00,94.03,94.04,93.93,93.93,19300.0,73.2486,73.2564,73.1707,73.1707,19300.0
2014-10-14 13:10:00,93.92,94.1,93.91,94.04,11900.0,73.1629,73.3031,73.1551,73.2564,11900.0
2014-10-14 13:20:00,94.03,94.05,93.78,93.78,20200.0,73.2486,73.2642,73.0539,73.0539,20200.0
2014-10-14 13:30:00,93.8,93.83,93.7,93.72,24600.0,73.0695,73.0928,72.9916,73.0071,24600.0
2014-10-14 13:40:00,93.74,93.82,93.62,93.76,27100.0,73.0227,73.085,72.9292,73.0383,27100.0
2014-10-14 13:50:00,93.79,93.88,93.76,93.88,25000.0,73.0617,73.1318,73.0383,73.1318,25000.0
2014-10-14 14:00:00,93.87,93.96,93.75,93.75,31300.0,73.124,73.1941,73.0305,73.0305,31300.0
2014-10-14 14:10:00,93.74,93.84,93.69,93.76,28600.0,73.0227,73.1006,72.9838,73.0383,28600.0
2014-10-14 14:20:00,93.77,93.77,93.48,93.53,21500.0,73.0461,73.0461,72.8202,72.8591,21500.0
2014-10-14 14:30:00,93.53,93.7,93.41,93.45,49000.0,72.8591,72.9916,72.7656,72.7968,49000.0
2014-10-14 14:40:00,93.46,93.6,93.04,93.56,72900.0,72.8046,72.9137,72.4774,72.8825,72900.0
2014-10-14 14:50:00,93.58,93.63,93.34,93.44,32000.0,72.8981,72.937,72.7111,72.789,32000.0
2014-10-14 15:00:00,93.48,93.52,93.21,93.33,42500.0,72.8202,72.8513,72.6098,72.7033,42500.0
2014-10-14 15:10:00,93.34,93.46,93.2,93.22,36600.0,72.7111,72.8046,72.6021,72.6176,36600.0
2014-10-14 15:20:00,93.22,93.32,92.95,93.28,63600.0,72.6176,72.6955,72.4073,72.6644,63600.0
2014-10-14 15:30:00,93.27,93.45,93.09,93.45,57400.0,72.6566,72.7968,72.5164,72.7968,57400.0
2014-10-14 15:40:00,93.49,93.56,93.25,93.31,98800.0,72.828,72.8825,72.641,72.6877,98800.0
2014-10-14 15:50:00,93.33,93.42,93.23,93.35,158700.0,72.7033,72.7734,72.6254,72.7189,158700.0
2014-10-15 09:30:00,92.94,93.24,92.42,92.55,132400.0,72.3995,72.6332,71.9944,72.0957,132400.0
2014-10-15 09:40:00,92.56,92.62,92.2,92.48,96000.0,72.1035,72.1502,71.8231,72.0412,96000.0
2014-10-15 09:50:00,92.48,93.31,92.46,93.08,85600.0,72.0412,72.6877,72.0256,72.5086,85600.0
2014-10-15 10:00:00,93.06,93.4,93.02,93.26,29400.0,72.493,72.7579,72.4618,72.6488,29400.0
2014-10-15 10:10:00,93.18,93.37,93.16,93.26,43200.0,72.5865,72.7345,72.5709,72.6488,43200.0
2014-10-15 10:20:00,93.26,93.66,93.19,93.59,67200.0,72.6488,72.9604,72.5943,72.9059,67200.0
2014-10-15 10:30:00,93.61,93.61,93.0,93.13,55200.0,72.9214,72.9214,72.4463,72.5475,55200.0
2014-10-15 10:40:00,93.15,93.19,92.73,92.84,36700.0,72.5631,72.5943,72.2359,72.3216,36700.0
2014-10-15 10:50:00,92.84,93.08,92.74,92.96,31900.0,72.3216,72.5086,72.2437,72.4151,31900.0
2014-10-15 11:00:00,92.97,93.14,92.76,93.0,51500.0,72.4229,72.5553,72.2593,72.4463,51500.0
2014-10-15 11:10:00,93.01,93.04,92.41,92.43,44700.0,72.454,72.4774,71.9867,72.0022,44700.0
2014-10-15 11:20:00,92.44,92.44,92.18,92.25,61600.0,72.01,72.01,71.8075,71.862,61600.0
2014-10-15 11:30:00,92.23,92.46,92.04,92.37,49400.0,71.8464,72.0256,71.6984,71.9555,49400.0
2014-10-15 11:40:00,92.32,92.32,91.92,92.01,62100.0,71.9165,71.9165,71.6049,71.6751,62100.0
2014-10-15 11:50:00,92.03,92.25,91.81,92.24,34000.0,71.6906,71.862,71.5193,71.8542,34000.0
2014-10-15 12:00:00,92.24,92.36,92.18,92.23,48100.0,71.8542,71.9477,71.8075,71.8464,48100.0
2014-10-15 12:10:00,92.25,92.27,91.69,91.79,79700.0,71.862,71.8776,71.4258,71.5037,79700.0
2014-10-15 12:20:00,91.81,92.04,91.78,91.82,43200.0,71.5193,71.6984,71.4959,71.527,43200.0
2014-10-15 12:30:00,91.82,92.16,91.75,91.9,76800.0,71.527,71.7919,71.4725,71.5894,76800.0
2014-10-15 12:40:00,91.91,91.98,91.68,91.86,57200.0,71.5972,71.6517,71.418,71.5582,57200.0
2014-10-15 12:50:00,91.83,91.83,91.46,91.52,55300.0,71.5348,71.5348,71.2466,71.2933,55300.0
2014-10-15 13:00:00,91.53,91.72,91.48,91.51,46400.0,71.3011,71.4491,71.2622,71.2856,46400.0
2014-10-15 13:10:00,91.51,91.55,90.96,91.02,67200.0,71.2856,71.3167,70.8571,70.9039,67200.0
2014-10-15 13:20:00,91.03,91.04,90.68,90.8,57800.0,70.9116,70.9194,70.639,70.7325,57800.0
2014-10-15 13:30:00,90.82,91.13,90.75,90.85,64700.0,70.7481,70.9895,70.6935,70.7714,64700.0
2014-10-15 13:40:00,90.85,91.18,90.78,91.15,43900.0,70.7714,71.0285,70.7169,71.0051,43900.0
2014-10-15 13:50:00,91.16,91.19,90.67,90.69,76000.0,71.0129,71.0363,70.6312,70.6468,76000.0
2014-10-15 14:00:00,90.71,90.71,90.2,90.55,89500.0,70.6624,70.6624,70.2651,70.5377,89500.0
2014-10-15 14:10:00,90.54,91.17,90.54,90.96,66000.0,70.5299,71.0207,70.5299,70.8571,66000.0
2014-10-15 14:20:00,90.94,91.0,90.6,90.74,48200.0,70.8415,70.8883,70.5767,70.6857,48200.0
2014-10-15 14:30:00,90.73,91.15,90.7,91.07,65800.0,70.6779,71.0051,70.6546,70.9428,65800.0
2014-10-15 14:40:00,91.07,91.16,90.7,90.8,43900.0,70.9428,71.0129,70.6546,70.7325,43900.0
2014-10-15 14:50:00,90.8,91.18,90.8,91.04,89500.0,70.7325,71.0285,70.7325,70.9194,89500.0
2014-10-15 15:00:00,91.04,91.28,90.93,91.26,80800.0,70.9194,71.1064,70.8337,71.0908,80800.0
2014-10-15 15:10:00,91.24,91.5,90.89,91.03,106400.0,71.0752,71.2778,70.8026,70.9116,106400.0
2014-10-15 15:20:00,91.01,91.69,90.91,91.69,88500.0,70.8961,71.4258,70.8182,71.4258,88500.0
2014-10-15 15:30:00,91.69,92.08,91.57,92.03,89100.0,71.4258,71.7296,71.3323,71.6906,89100.0
2014-10-15 15:40:00,92.04,92.31,91.85,91.93,174700.0,71.6984,71.9088,71.5504,71.6127,174700.0
2014-10-15 15:50:00,91.93,92.1,91.79,91.95,231100.0,71.6127,71.7452,71.5037,71.6283,231100.0
2014-10-16 09:30:00,90.75,91.63,90.75,91.62,82100.0,70.6935,71.379,70.6935,71.3712,82100.0
2014-10-16 09:40:00,91.62,91.64,91.06,91.32,37400.0,71.3712,71.3868,70.935,71.1376,37400.0
2014-10-16 09:50:00,91.38,91.6,91.01,91.18,65400.0,71.1843,71.3557,70.8961,71.0285,65400.0
2014-10-16 10:00:00,91.17,91.33,90.91,91.07,86300.0,71.0207,71.1453,70.8182,70.9428,86300.0
2014-10-16 10:10:00,91.09,91.11,90.65,90.79,72700.0,70.9584,70.974,70.6156,70.7247,72700.0
2014-10-16 10:20:00,90.83,91.88,90.83,91.34,74900.0,70.7558,71.5738,70.7558,71.1531,74900.0
2014-10-16 10:30:00,91.33,91.44,91.12,91.32,47300.0,71.1453,71.231,70.9818,71.1376,47300.0
2014-10-16 10:40:00,91.31,91.82,91.19,91.74,46900.0,71.1298,71.527,71.0363,71.4647,46900.0
2014-10-16 10:50:00,91.74,92.12,91.63,91.65,44500.0,71.4647,71.7607,71.379,71.3946,44500.0
2014-10-16 11:00:00,91.65,91.89,91.55,91.59,25700.0,71.3946,71.5816,71.3167,71.3479,25700.0
2014-10-16 11:10:00,91.58,91.95,91.58,91.94,25900.0,71.3401,71.6283,71.3401,71.6205,25900.0
2014-10-16 11:20:00,91.91,92.12,91.87,92.09,25500.0,71.5972,71.7607,71.566,71.7374,25500.0
2014-10-16 11:30:00,92.11,92.3,91.89,91.91,32800.0,71.753,71.901,71.5816,71.5972,32800.0
2014-10-16 11:40:00,91.96,92.04,91.66,91.78,26900.0,71.6361,71.6984,71.4024,71.4959,26900.0
2014-10-16 11:50:00,91.76,91.8,91.59,91.73,22300.0,71.4803,71.5115,71.3479,71.4569,22300.0
2014-10-16 12:00:00,91.71,91.87,91.47,91.85,28600.0,71.4414,71.566,71.2544,71.5504,28600.0
2014-10-16 12:10:00,91.84,92.01,91.74,91.98,17800.0,71.5426,71.6751,71.4647,71.6517,17800.0
2014-10-16 12:20:00,91.96,92.1,91.86,91.93,24300.0,71.6361,71.7452,71.5582,71.6127,24300.0
2014-10-16 12:30:00,91.96,92.01,91.84,91.96,28700.0,71.6361,71.6751,71.5426,71.6361,28700.0
2014-10-16 12:40:00,91.98,92.04,91.85,91.9,38800.0,71.6517,71.6984,71.5504,71.5894,38800.0
2014-10-16 12:50:00,91.92,92.12,91.91,92.12,19400.0,71.6049,71.7607,71.5972,71.7607,19400.0
2014-10-16 13:00:00,92.13,92.28,92.12,92.24,18900.0,71.7685,71.8854,71.7607,71.8542,18900.0
2014-10-16 13:10:00,92.2,92.32,92.15,92.24,27200.0,71.8231,71.9165,71.7841,71.8542,27200.0
2014-10-16 13:20:00,92.28,92.52,92.21,92.45,59600.0,71.8854,72.0723,71.8309,72.0178,59600.0
2014-10-16 13:30:00,92.49,92.63,92.43,92.56,28300.0,72.049,72.158,72.0022,72.1035,28300.0
2014-10-16 13:40:00,92.51,92.7,92.44,92.52,22000.0,72.0646,72.2126,72.01,72.0723,22000.0
2014-10-16 13:50:00,92.52,92.52,92.1,92.12,24400.0,72.0723,72.0723,71.7452,71.7607,24400.0
2014-10-16 14:00:00,92.14,92.4,92.1,92.39,45200.0,71.7763,71.9789,71.7452,71.9711,45200.0
2014-10-16 14:10:00,92.4,92.42,92.09,92.25,38100.0,71.9789,71.9944,71.7374,71.862,38100.0
2014-10-16 14:20:00,92.23,92.4,92.12,92.36,33900.0,71.8464,71.9789,71.7607,71.9477,33900.0
2014-10-16 14:30:00,92.36,92.53,92.28,92.53,32100.0,71.9477,72.0801,71.8854,72.0801,32100.0
2014-10-16 14:40:00,92.5,92.56,92.14,92.19,35200.0,72.0568,72.1035,71.7763,71.8153,35200.0
2014-10-16 14:50:00,92.17,92.36,92.14,92.27,43300.0,71.7997,71.9477,71.7763,71.8776,43300.0
2014-10-16 15:00:00,92.25,92.27,91.9,92.13,73200.0,71.862,71.8776,71.5894,71.7685,73200.0
2014-10-16 15:10:00,92.17,92.65,92.13,92.43,53900.0,71.7997,72.1736,71.7685,72.0022,53900.0
2014-10-16 15:20:00,92.42,92.63,92.37,92.62,50100.0,71.9944,72.158,71.9555,72.1502,50100.0
2014-10-16 15:30:00,92.61,92.66,92.3,92.34,76200.0,72.1424,72.1814,71.901,71.9321,76200.0
2014-10-16 15:40:00,92.34,92.63,92.33,92.47,83700.0,71.9321,72.158,71.9243,72.0334,83700.0
2014-10-16 15:50:00,92.47,92.76,92.38,92.43,174400.0,72.0334,72.2593,71.9633,72.0022,174400.0
2014-10-17 09:30:00,93.16,93.3,92.73,93.09,140700.0,72.5709,72.68,72.2359,72.5164,140700.0
2014-10-17 09:40:00,93.1,93.18,92.5,92.82,42800.0,72.5242,72.5865,72.0568,72.306,42800.0
2014-10-17 09:50:00,92.81,93.22,92.75,92.98,34600.0,72.2982,72.6176,72.2515,72.4307,34600.0
2014-10-17 10:00:00,92.99,93.38,92.83,93.19,32500.0,72.4385,72.7423,72.3138,72.5943,32500.0
2014-10-17 10:10:00,93.19,93.48,93.12,93.46,32000.0,72.5943,72.8202,72.5397,72.8046,32000.0
2014-10-17 10:20:00,93.46,93.46,93.25,93.46,23800.0,72.8046,72.8046,72.641,72.8046,23800.0
2014-10-17 10:30:00,93.47,93.59,93.17,93.17,29000.0,72.8124,72.9059,72.5787,72.5787,29000.0
2014-10-17 10:40:00,93.18,93.28,93.12,93.12,22400.0,72.5865,72.6644,72.5397,72.5397,22400.0
2014-10-17 10:50:00,93.11,93.33,93.1,93.31,31000.0,72.5319,72.7033,72.5242,72.6877,31000.0
2014-10-17 11:00:00,93.33,93.49,93.26,93.48,20900.0,72.7033,72.828,72.6488,72.8202,20900.0
2014-10-17 11:10:00,93.5,93.64,93.38,93.64,20800.0,72.8358,72.9448,72.7423,72.9448,20800.0
2014-10-17 11:20:00,93.64,93.68,93.45,93.67,16100.0,72.9448,72.976,72.7968,72.9682,16100.0
2014-10-17 11:30:00,93.66,93.79,93.61,93.68,21500.0,72.9604,73.0617,72.9214,72.976,21500.0
2014-10-17 11:40:00,93.63,93.83,93.57,93.78,19800.0,72.937,73.0928,72.8903,73.0539,19800.0
2014-10-17 11:50:00,93.78,93.83,93.65,93.7,21000.0,73.0539,73.0928,72.9526,72.9916,21000.0
2014-10-17 12:00:00,93.69,93.75,93.57,93.57,24000.0,72.9838,73.0305,72.8903,72.8903,24000.0
2014-10-17 12:10:00,93.54,93.54,93.34,93.39,23100.0,72.8669,72.8669,72.7111,72.7501,23100.0
2014-10-17 12:20:00,93.41,93.52,93.4,93.51,20900.0,72.7656,72.8513,72.7579,72.8435,20900.0
2014-10-17 12:30:00,93.49,93.7,93.49,93.64,33000.0,72.828,72.9916,72.828,72.9448,33000.0
2014-10-17 12:40:00,93.65,93.71,93.52,93.66,20900.0,72.9526,72.9993,72.8513,72.9604,20900.0
2014-10-17 12:50:00,93.64,93.66,93.53,93.58,23900.0,72.9448,72.9604,72.8591,72.8981,23900.0
2014-10-17 13:00:00,93.59,93.69,93.42,93.47,23000.0,72.9059,72.9838,72.7734,72.8124,23000.0
2014-10-17 13:10:00,93.44,93.46,93.32,93.43,22100.0,72.789,72.8046,72.6955,72.7812,22100.0
2014-10-17 13:20:00,93.43,93.43,93.25,93.25,24300.0,72.7812,72.7812,72.641,72.641,24300.0
2014-10-17 13:30:00,93.25,93.45,93.17,93.45,34600.0,72.641,72.7968,72.5787,72.7968,34600.0
2014-10-17 13:40:00,93.45,93.45,93.29,93.3,26900.0,72.7968,72.7968,72.6722,72.68,26900.0
2014-10-17 13:50:00,93.31,93.38,93.16,93.26,17700.0,72.6877,72.7423,72.5709,72.6488,17700.0
2014-10-17 14:00:00,93.27,93.27,92.89,92.96,35500.0,72.6566,72.6566,72.3606,72.4151,35500.0
2014-10-17 14:10:00,92.98,93.03,92.86,92.86,48600.0,72.4307,72.4696,72.3372,72.3372,48600.0
2014-10-17 14:20:00,92.88,93.12,92.86,93.07,78600.0,72.3528,72.5397,72.3372,72.5008,78600.0
2014-10-17 14:30:00,93.05,93.09,92.83,92.84,61500.0,72.4852,72.5164,72.3138,72.3216,61500.0
2014-10-17 14:40:00,92.85,93.04,92.84,92.96,49700.0,72.3294,72.4774,72.3216,72.4151,49700.0
2014-10-17 14:50:00,92.97,92.99,92.88,92.96,27700.0,72.4229,72.4385,72.3528,72.4151,27700.0
2014-10-17 15:00:00,92.95,92.95,92.69,92.93,55000.0,72.4073,72.4073,72.2048,72.3917,55000.0
2014-10-17 15:10:00,92.92,93.14,92.92,92.99,67400.0,72.3839,72.5553,72.3839,72.4385,67400.0
2014-10-17 15:20:00,93.0,93.1,92.94,92.98,69000.0,72.4463,72.5242,72.3995,72.4307,69000.0
2014-10-17 15:30:00,93.0,93.08,92.96,93.06,100300.0,72.4463,72.5086,72.4151,72.493,100300.0
2014-10-17 15:40:00,93.06,93.27,93.05,93.2,82900.0,72.493,72.6566,72.4852,72.6021,82900.0
2014-10-17 15:50:00,93.19,93.34,93.13,93.16,162200.0,72.5943,72.7111,72.5475,72.5709,162200.0
2014-10-20 09:30:00,93.21,93.63,92.84,93.63,84200.0,72.6098,72.937,72.3216,72.937,84200.0
2014-10-20 09:40:00,93.55,93.7,93.32,93.58,37600.0,72.8747,72.9916,72.6955,72.8981,37600.0
2014-10-20 09:50:00,93.56,93.6,93.12,93.48,23700.0,72.8825,72.9137,72.5397,72.8202,23700.0
2014-10-20 10:00:00,93.51,93.57,93.26,93.29,15000.0,72.8435,72.8903,72.6488,72.6722,15000.0
2014-10-20 10:10:00,93.28,93.45,93.23,93.3,16900.0,72.6644,72.7968,72.6254,72.68,16900.0
2014-10-20 10:20:00,93.32,93.57,93.31,93.42,28500.0,72.6955,72.8903,72.6877,72.7734,28500.0
2014-10-20 10:30:00,93.44,93.45,93.29,93.38,22600.0,72.789,72.7968,72.6722,72.7423,22600.0
2014-10-20 10:40:00,93.38,93.54,93.33,93.47,20100.0,72.7423,72.8669,72.7033,72.8124,20100.0
2014-10-20 10:50:00,93.42,93.42,93.28,93.32,22500.0,72.7734,72.7734,72.6644,72.6955,22500.0
2014-10-20 11:00:00,93.34,93.4,93.26,93.37,26800.0,72.7111,72.7579,72.6488,72.7345,26800.0
2014-10-20 11:10:00,93.39,93.64,93.33,93.62,34300.0,72.7501,72.9448,72.7033,72.9292,34300.0
2014-10-20 11:20:00,93.61,93.71,93.59,93.61,35300.0,72.9214,72.9993,72.9059,72.9214,35300.0
2014-10-20 11:30:00,93.61,93.62,93.33,93.37,24700.0,72.9214,72.9292,72.7033,72.7345,24700.0
2014-10-20 11:40:00,93.35,93.47,93.34,93.45,16700.0,72.7189,72.8124,72.7111,72.7968,16700.0
2014-10-20 11:50:00,93.46,93.5,93.43,93.5,23000.0,72.8046,72.8358,72.7812,72.8358,23000.0
2014-10-20 12:00:00,93.48,93.55,93.44,93.44,13400.0,72.8202,72.8747,72.789,72.789,13400.0
2014-10-20 12:10:00,93.43,93.67,93.43,93.49,30000.0,72.7812,72.9682,72.7812,72.828,30000.0
2014-10-20 12:20:00,93.49,93.51,93.43,93.44,11600.0,72.828,72.8435,72.7812,72.789,11600.0
2014-10-20 12:30:00,93.44,93.6,93.4,93.52,19400.0,72.789,72.9137,72.7579,72.8513,19400.0
2014-10-20 12:40:00,93.52,93.59,93.43,93.51,17100.0,72.8513,72.9059,72.7812,72.8435,17100.0
2014-10-20 12:50:00,93.51,93.6,93.43,93.5,13400.0,72.8435,72.9137,72.7812,72.8358,13400.0
2014-10-20 13:00:00,93.52,93.55,93.44,93.5,25700.0,72.8513,72.8747,72.789,72.8358,25700.0
2014-10-20 13:10:00,93.53,93.6,93.46,93.59,15300.0,72.8591,72.9137,72.8046,72.9059,15300.0
2014-10-20 13:20:00,93.56,93.7,93.56,93.67,12600.0,72.8825,72.9916,72.8825,72.9682,12600.0
2014-10-20 13:30:00,93.65,93.7,93.61,93.68,7400.0,72.9526,72.9916,72.9214,72.976,7400.0
2014-10-20 13:40:00,93.68,93.7,93.57,93.59,15800.0,72.976,72.9916,72.8903,72.9059,15800.0
2014-10-20 13:50:00,93.6,93.65,93.57,93.58,25700.0,72.9137,72.9526,72.8903,72.8981,25700.0
2014-10-20 14:00:00,93.59,93.77,93.58,93.72,20400.0,72.9059,73.0461,72.8981,73.0071,20400.0
2014-10-20 14:10:00,93.73,93.8,93.66,93.66,19500.0,73.0149,73.0695,72.9604,72.9604,19500.0
2014-10-20 14:20:00,93.67,93.76,93.64,93.75,22200.0,72.9682,73.0383,72.9448,73.0305,22200.0
2014-10-20 14:30:00,93.74,93.83,93.71,93.79,25200.0,73.0227,73.0928,72.9993,73.0617,25200.0
2014-10-20 14:40:00,93.77,93.88,93.77,93.84,15200.0,73.0461,73.1318,73.0461,73.1006,15200.0
2014-10-20 14:50:00,93.83,93.86,93.76,93.85,18700.0,73.0928,73.1162,73.0383,73.1084,18700.0
2014-10-20 15:00:00,93.86,93.99,93.84,93.93,30400.0,73.1162,73.2175,73.1006,73.1707,30400.0
2014-10-20 15:10:00,93.92,93.93,93.79,93.81,29500.0,73.1629,73.1707,73.0617,73.0772,29500.0
2014-10-20 15:20:00,93.81,93.83,93.68,93.83,30900.0,73.0772,73.0928,72.976,73.0928,30900.0
2014-10-20 15:30:00,93.87,94.0,93.84,93.89,61500.0,73.124,73.2252,73.1006,73.1396,61500.0
2014-10-20 15:40:00,93.9,94.1,93.89,93.99,68000.0,73.1473,73.3031,73.1396,73.2175,68000.0
2014-10-20 15:50:00,93.99,94.13,93.98,94.08,125800.0,73.2175,73.3265,73.2097,73.2876,125800.0
2014-10-21 09:30:00,94.42,95.0,94.01,94.84,50300.0,73.5524,74.0042,73.233,73.8796,50300.0
2014-10-21 09:40:00,94.97,94.97,94.53,94.57,38300.0,73.9809,73.9809,73.6381,73.6693,38300.0
2014-10-21 09:50:00,94.58,94.68,94.43,94.52,33000.0,73.6771,73.755,73.5602,73.6303,33000.0
2014-10-21 10:00:00,94.49,94.7,94.4,94.53,37800.0,73.607,73.7705,73.5368,73.6381,37800.0
2014-10-21 10:10:00,94.53,94.71,94.49,94.53,40700.0,73.6381,73.7783,73.607,73.6381,40700.0
2014-10-21 10:20:00,94.54,94.62,94.49,94.56,24300.0,73.6459,73.7082,73.607,73.6615,24300.0
2014-10-21 10:30:00,94.59,94.65,94.55,94.63,12600.0,73.6849,73.7316,73.6537,73.716,12600.0
2014-10-21 10:40:00,94.63,94.74,94.63,94.74,17800.0,73.716,73.8017,73.716,73.8017,17800.0
2014-10-21 10:50:00,94.71,94.73,94.61,94.64,22900.0,73.7783,73.7939,73.7004,73.7238,22900.0
2014-10-21 11:00:00,94.63,94.89,94.59,94.89,42300.0,73.716,73.9186,73.6849,73.9186,42300.0
2014-10-21 11:10:00,94.9,94.9,94.78,94.8,10900.0,73.9263,73.9263,73.8329,73.8484,10900.0
2014-10-21 11:20:00,94.82,94.95,94.82,94.91,9200.0,73.864,73.9653,73.864,73.9341,9200.0
2014-10-21 11:30:00,94.95,95.12,94.9,95.1,15400.0,73.9653,74.0977,73.9263,74.0821,15400.0
2014-10-21 11:40:00,95.1,95.17,95.01,95.01,22200.0,74.0821,74.1367,74.012,74.012,22200.0
2014-10-21 11:50:00,95.01,95.03,94.97,94.98,13600.0,74.012,74.0276,73.9809,73.9887,13600.0
2014-10-21 12:00:00,95.0,95.19,94.98,95.19,29700.0,74.0042,74.1522,73.9887,74.1522,29700.0
2014-10-21 12:10:00,95.19,95.26,95.18,95.25,10100.0,74.1522,74.2068,74.1445,74.199,10100.0
2014-10-21 12:20:00,95.27,95.35,95.22,95.34,11300.0,74.2146,74.2769,74.1756,74.2691,11300.0
2014-10-21 12:30:00,95.35,95.35,95.19,95.27,12500.0,74.2769,74.2769,74.1522,74.2146,12500.0
2014-10-21 12:40:00,95.3,95.3,95.2,95.29,18500.0,74.2379,74.2379,74.16,74.2301,18500.0
2014-10-21 12:50:00,95.29,95.37,95.24,95.29,30800.0,74.2301,74.2925,74.1912,74.2301,30800.0
2014-10-21 13:00:00,95.28,95.29,95.19,95.22,16100.0,74.2224,74.2301,74.1522,74.1756,16100.0
2014-10-21 13:10:00,95.23,95.27,95.2,95.22,15500.0,74.1834,74.2146,74.16,74.1756,15500.0
2014-10-21 13:20:00,95.21,95.29,95.18,95.29,19900.0,74.1678,74.2301,74.1445,74.2301,19900.0
2014-10-21 13:30:00,95.28,95.5,95.28,95.41,21000.0,74.2224,74.3937,74.2224,74.3236,21000.0
2014-10-21 13:40:00,95.4,95.44,95.36,95.39,14200.0,74.3158,74.347,74.2847,74.308,14200.0
2014-10-21 13:50:00,95.41,95.42,95.3,95.3,10600.0,74.3236,74.3314,74.2379,74.2379,10600.0
2014-10-21 14:00:00,95.31,95.5,95.3,95.5,15300.0,74.2457,74.3937,74.2379,74.3937,15300.0
2014-10-21 14:10:00,95.48,95.48,95.33,95.38,15500.0,74.3782,74.3782,74.2613,74.3003,15500.0
2014-10-21 14:20:00,95.38,95.38,95.27,95.31,15500.0,74.3003,74.3003,74.2146,74.2457,15500.0
2014-10-21 14:30:00,95.33,95.43,95.26,95.43,23400.0,74.2613,74.3392,74.2068,74.3392,23400.0
2014-10-21 14:40:00,95.43,95.43,95.19,95.19,19100.0,74.3392,74.3392,74.1522,74.1522,19100.0
2014-10-21 14:50:00,95.21,95.25,95.15,95.16,20100.0,74.1678,74.199,74.1211,74.1289,20100.0
2014-10-21 15:00:00,95.17,95.33,95.16,95.32,16400.0,74.1367,74.2613,74.1289,74.2535,16400.0
2014-10-21 15:10:00,95.32,95.45,95.29,95.41,25800.0,74.2535,74.3548,74.2301,74.3236,25800.0
2014-10-21 15:20:00,95.42,95.59,95.4,95.57,30200.0,74.3314,74.4638,74.3158,74.4483,30200.0
2014-10-21 15:30:00,95.57,95.57,95.42,95.43,40400.0,74.4483,74.4483,74.3314,74.3392,40400.0
2014-10-21 15:40:00,95.44,95.57,95.38,95.54,67000.0,74.347,74.4483,74.3003,74.4249,67000.0
2014-10-21 15:50:00,95.55,95.63,95.47,95.57,130600.0,74.4327,74.495,74.3704,74.4483,130600.0
2014-10-22 09:30:00,95.67,96.22,95.34,95.84,61400.0,74.5262,74.9546,74.2691,74.6586,61400.0
2014-10-22 09:40:00,95.86,96.0,95.5,95.74,27600.0,74.6742,74.7832,74.3937,74.5807,27600.0
2014-10-22 09:50:00,95.68,95.88,95.68,95.77,17700.0,74.534,74.6898,74.534,74.6041,17700.0
2014-10-22 10:00:00,95.79,95.79,95.58,95.62,41700.0,74.6196,74.6196,74.4561,74.4872,41700.0
2014-10-22 10:10:00,95.62,95.78,95.58,95.78,25400.0,74.4872,74.6119,74.4561,74.6119,25400.0
2014-10-22 10:20:00,95.75,95.87,95.69,95.81,20300.0,74.5885,74.682,74.5417,74.6352,20300.0
2014-10-22 10:30:00,95.79,95.94,95.75,95.84,23000.0,74.6196,74.7365,74.5885,74.6586,23000.0
2014-10-22 10:40:00,95.82,95.82,95.62,95.64,22600.0,74.643,74.643,74.4872,74.5028,22600.0
2014-10-22 10:50:00,95.64,95.76,95.63,95.65,15700.0,74.5028,74.5963,74.495,74.5106,15700.0
2014-10-22 11:00:00,95.63,95.76,95.61,95.72,14100.0,74.495,74.5963,74.4794,74.5651,14100.0
2014-10-22 11:10:00,95.71,95.85,95.67,95.85,18300.0,74.5573,74.6664,74.5262,74.6664,18300.0
2014-10-22 11:20:00,95.84,95.98,95.78,95.8,14600.0,74.6586,74.7677,74.6119,74.6274,14600.0
2014-10-22 11:30:00,95.8,95.84,95.71,95.76,17000.0,74.6274,74.6586,74.5573,74.5963,17000.0
2014-10-22 11:40:00,95.79,95.81,95.61,95.62,14300.0,74.6196,74.6352,74.4794,74.4872,14300.0
2014-10-22 11:50:00,95.63,95.66,95.59,95.64,12500.0,74.495,74.5184,74.4638,74.5028,12500.0
2014-10-22 12:00:00,95.62,95.71,95.61,95.65,18600.0,74.4872,74.5573,74.4794,74.5106,18600.0
2014-10-22 12:10:00,95.66,95.7,95.43,95.47,19700.0,74.5184,74.5495,74.3392,74.3704,19700.0
2014-10-22 12:20:00,95.48,95.55,95.45,95.51,20200.0,74.3782,74.4327,74.3548,74.4015,20200.0
2014-10-22 12:30:00,95.49,95.49,95.3,95.33,13500.0,74.3859,74.3859,74.2379,74.2613,13500.0
2014-10-22 12:40:00,95.34,95.4,95.23,95.23,17500.0,74.2691,74.3158,74.1834,74.1834,17500.0
2014-10-22 12:50:00,95.23,95.37,95.18,95.35,18100.0,74.1834,74.2925,74.1445,74.2769,18100.0
2014-10-22 13:00:00,95.34,95.39,95.3,95.37,16800.0,74.2691,74.308,74.2379,74.2925,16800.0
2014-10-22 13:10:00,95.34,95.37,95.23,95.28,13600.0,74.2691,74.2925,74.1834,74.2224,13600.0
2014-10-22 13:20:00,95.27,95.27,94.99,95.05,18900.0,74.2146,74.2146,73.9965,74.0432,18900.0
2014-10-22 13:30:00,95.05,95.1,94.95,95.1,20900.0,74.0432,74.0821,73.9653,74.0821,20900.0
2014-10-22 13:40:00,95.12,95.2,95.04,95.04,13700.0,74.0977,74.16,74.0354,74.0354,13700.0
2014-10-22 13:50:00,95.04,95.06,94.92,94.94,16400.0,74.0354,74.051,73.9419,73.9575,16400.0
2014-10-22 14:00:00,94.95,95.05,94.87,95.01,21300.0,73.9653,74.0432,73.903,74.012,21300.0
2014-10-22 14:10:00,95.01,95.07,94.96,95.01,18500.0,74.012,74.0588,73.9731,74.012,18500.0
2014-10-22 14:20:00,95.03,95.1,94.98,95.05,17500.0,74.0276,74.0821,73.9887,74.0432,17500.0
2014-10-22 14:30:00,95.06,95.08,94.92,95.01,13700.0,74.051,74.0666,73.9419,74.012,13700.0
2014-10-22 14:40:00,95.0,95.25,95.0,95.21,19000.0,74.0042,74.199,74.0042,74.1678,19000.0
2014-10-22 14:50:00,95.21,95.24,95.08,95.23,20900.0,74.1678,74.1912,74.0666,74.1834,20900.0
2014-10-22 15:00:00,95.27,95.31,95.19,95.26,19900.0,74.2146,74.2457,74.1522,74.2068,19900.0
2014-10-22 15:10:00,95.26,95.32,95.2,95.25,20600.0,74.2068,74.2535,74.16,74.199,20600.0
2014-10-22 15:20:00,95.26,95.28,95.2,95.26,22800.0,74.2068,74.2224,74.16,74.2068,22800.0
2014-10-22 15:30:00,95.26,95.26,95.12,95.14,30700.0,74.2068,74.2068,74.0977,74.1133,30700.0
2014-10-22 15:40:00,95.15,95.18,94.94,94.96,58300.0,74.1211,74.1445,73.9575,73.9731,58300.0
2014-10-22 15:50:00,94.97,95.07,94.91,94.97,110000.0,73.9809,74.0588,73.9341,73.9809,110000.0
2014-10-23 09:30:00,95.51,95.68,95.24,95.29,28000.0,74.4015,74.534,74.1912,74.2301,28000.0
2014-10-23 09:40:00,95.34,95.63,95.34,95.46,27300.0,74.2691,74.495,74.2691,74.3626,27300.0
2014-10-23 09:50:00,95.47,95.6,95.42,95.44,15000.0,74.3704,74.4716,74.3314,74.347,15000.0
2014-10-23 10:00:00,95.44,95.74,95.34,95.67,30400.0,74.347,74.5807,74.2691,74.5262,30400.0
2014-10-23 10:10:00,95.68,95.87,95.61,95.8,120300.0,74.534,74.682,74.4794,74.6274,120300.0
2014-10-23 10:20:00,95.77,95.79,95.64,95.69,20700.0,74.6041,74.6196,74.5028,74.5417,20700.0
2014-10-23 10:30:00,95.7,95.73,95.58,95.6,28000.0,74.5495,74.5729,74.4561,74.4716,28000.0
2014-10-23 10:40:00,95.61,95.9,95.56,95.87,26400.0,74.4794,74.7053,74.4405,74.682,26400.0
2014-10-23 10:50:00,95.86,95.99,95.86,95.98,18800.0,74.6742,74.7754,74.6742,74.7677,18800.0
2014-10-23 11:00:00,95.97,95.97,95.86,95.9,19700.0,74.7599,74.7599,74.6742,74.7053,19700.0
2014-10-23 11:10:00,95.9,96.02,95.9,95.94,21700.0,74.7053,74.7988,74.7053,74.7365,21700.0
2014-10-23 11:20:00,95.91,95.94,95.72,95.77,16500.0,74.7131,74.7365,74.5651,74.6041,16500.0
2014-10-23 11:30:00,95.76,95.98,95.76,95.82,30200.0,74.5963,74.7677,74.5963,74.643,30200.0
2014-10-23 11:40:00,95.82,96.0,95.79,96.0,18700.0,74.643,74.7832,74.6196,74.7832,18700.0
2014-10-23 11:50:00,96.01,96.01,95.92,95.97,8100.0,74.791,74.791,74.7209,74.7599,8100.0
2014-10-23 12:00:00,95.98,96.01,95.91,95.95,13000.0,74.7677,74.791,74.7131,74.7443,13000.0
2014-10-23 12:10:00,95.91,95.95,95.84,95.84,15300.0,74.7131,74.7443,74.6586,74.6586,15300.0
2014-10-23 12:20:00,95.83,95.96,95.77,95.93,11800.0,74.6508,74.7521,74.6041,74.7287,11800.0
2014-10-23 12:30:00,95.93,95.93,95.79,95.81,13400.0,74.7287,74.7287,74.6196,74.6352,13400.0
2014-10-23 12:40:00,95.83,95.83,95.71,95.76,20400.0,74.6508,74.6508,74.5573,74.5963,20400.0
2014-10-23 12:50:00,95.75,95.8,95.7,95.74,14600.0,74.5885,74.6274,74.5495,74.5807,14600.0
2014-10-23 13:00:00,95.73,95.85,95.68,95.78,78200.0,74.5729,74.6664,74.534,74.6119,78200.0
2014-10-23 13:10:00,95.8,95.85,95.73,95.82,9400.0,74.6274,74.6664,74.5729,74.643,9400.0
2014-10-23 13:20:00,95.8,95.92,95.76,95.92,15800.0,74.6274,74.7209,74.5963,74.7209,15800.0
2014-10-23 13:30:00,95.94,96.06,95.92,96.06,15600.0,74.7365,74.83,74.7209,74.83,15600.0
2014-10-23 13:40:00,96.06,96.07,95.96,96.0,18800.0,74.83,74.8378,74.7521,74.7832,18800.0
2014-10-23 13:50:00,96.0,96.0,95.88,95.92,13700.0,74.7832,74.7832,74.6898,74.7209,13700.0
2014-10-23 14:00:00,95.92,96.06,95.92,96.05,14300.0,74.7209,74.83,74.7209,74.8222,14300.0
2014-10-23 14:10:00,96.05,96.2,96.05,96.2,24100.0,74.8222,74.939,74.8222,74.939,24100.0
2014-10-23 14:20:00,96.2,96.24,96.12,96.24,23000.0,74.939,74.9702,74.8767,74.9702,23000.0
2014-10-23 14:30:00,96.25,96.25,96.13,96.17,22600.0,74.978,74.978,74.8845,74.9157,22600.0
2014-10-23 14:40:00,96.16,96.17,96.1,96.12,23600.0,74.9079,74.9157,74.8611,74.8767,23600.0
2014-10-23 14:50:00,96.15,96.16,95.76,95.96,45000.0,74.9001,74.9079,74.5963,74.7521,45000.0
2014-10-23 15:00:00,95.94,95.94,95.73,95.77,31500.0,74.7365,74.7365,74.5729,74.6041,31500.0
2014-10-23 15:10:00,95.75,95.92,95.73,95.81,21700.0,74.5885,74.7209,74.5729,74.6352,21700.0
2014-10-23 15:20:00,95.81,95.9,95.76,95.82,18700.0,74.6352,74.7053,74.5963,74.643,18700.0
2014-10-23 15:30:00,95.81,96.06,95.79,95.92,34700.0,74.6352,74.83,74.6196,74.7209,34700.0
2014-10-23 15:40:00,95.91,95.94,95.82,95.85,46500.0,74.7131,74.7365,74.643,74.6664,46500.0
2014-10-23 15:50:00,95.86,95.91,95.69,95.83,131700.0,74.6742,74.7131,74.5417,74.6508,131700.0
2014-10-24 09:30:00,95.73,96.0,95.6,95.85,28500.0,74.5729,74.7832,74.4716,74.6664,28500.0
2014-10-24 09:40:00,95.87,95.88,95.66,95.77,21300.0,74.682,74.6898,74.5184,74.6041,21300.0
2014-10-24 09:50:00,95.78,95.78,95.59,95.66,13600.0,74.6119,74.6119,74.4638,74.5184,13600.0
2014-10-24 10:00:00,95.67,95.85,95.38,95.56,21700.0,74.5262,74.6664,74.3003,74.4405,21700.0
2014-10-24 10:10:00,95.54,98.73,95.49,95.98,179200.0,74.4249,76.9099,74.3859,74.7677,179200.0
2014-10-24 10:20:00,95.94,95.95,95.64,95.65,30200.0,74.7365,74.7443,74.5028,74.5106,30200.0
2014-10-24 10:30:00,95.67,95.94,95.61,95.89,17000.0,74.5262,74.7365,74.4794,74.6975,17000.0
2014-10-24 10:40:00,95.92,96.03,95.91,95.98,21200.0,74.7209,74.8066,74.7131,74.7677,21200.0
2014-10-24 10:50:00,95.98,96.11,95.94,96.11,105200.0,74.7677,74.8689,74.7365,74.8689,105200.0
2014-10-24 11:00:00,96.11,96.12,95.89,95.91,31100.0,74.8689,74.8767,74.6975,74.7131,31100.0
2014-10-24 11:10:00,95.96,96.1,95.94,96.04,21000.0,74.7521,74.8611,74.7365,74.8144,21000.0
2014-10-24 11:20:00,96.03,96.05,95.88,95.88,11800.0,74.8066,74.8222,74.6898,74.6898,11800.0
2014-10-24 11:30:00,95.89,96.17,95.89,96.15,18600.0,74.6975,74.9157,74.6975,74.9001,18600.0
2014-10-24 11:40:00,96.12,96.23,96.1,96.13,7700.0,74.8767,74.9624,74.8611,74.8845,7700.0
2014-10-24 11:50:00,96.12,96.18,96.02,96.04,9800.0,74.8767,74.9235,74.7988,74.8144,9800.0
2014-10-24 12:00:00,96.04,96.04,95.9,95.9,16400.0,74.8144,74.8144,74.7053,74.7053,16400.0
2014-10-24 12:10:00,95.92,96.01,95.91,95.95,15100.0,74.7209,74.791,74.7131,74.7443,15100.0
2014-10-24 12:20:00,95.94,95.94,95.87,95.87,6400.0,74.7365,74.7365,74.682,74.682,6400.0
2014-10-24 12:30:00,95.89,95.93,95.8,95.83,7400.0,74.6975,74.7287,74.6274,74.6508,7400.0
2014-10-24 12:40:00,95.83,95.87,95.8,95.84,7100.0,74.6508,74.682,74.6274,74.6586,7100.0
2014-10-24 12:50:00,95.84,95.85,95.64,95.66,16300.0,74.6586,74.6664,74.5028,74.5184,16300.0
2014-10-24 13:00:00,95.67,95.73,95.62,95.64,10600.0,74.5262,74.5729,74.4872,74.5028,10600.0
2014-10-24 13:10:00,95.64,95.65,95.54,95.56,10400.0,74.5028,74.5106,74.4249,74.4405,10400.0
2014-10-24 13:20:00,95.56,95.75,95.56,95.7,7600.0,74.4405,74.5885,74.4405,74.5495,7600.0
2014-10-24 13:30:00,95.71,95.77,95.64,95.77,8400.0,74.5573,74.6041,74.5028,74.6041,8400.0
2014-10-24 13:40:00,95.74,95.8,95.71,95.8,10400.0,74.5807,74.6274,74.5573,74.6274,10400.0
2014-10-24 13:50:00,95.83,95.92,95.81,95.85,9000.0,74.6508,74.7209,74.6352,74.6664,9000.0
2014-10-24 14:00:00,95.83,95.96,95.81,95.96,5700.0,74.6508,74.7521,74.6352,74.7521,5700.0
2014-10-24 14:10:00,95.96,95.96,95.89,95.92,6800.0,74.7521,74.7521,74.6975,74.7209,6800.0
2014-10-24 14:20:00,95.91,96.13,95.89,96.1,47200.0,74.7131,74.8845,74.6975,74.8611,47200.0
2014-10-24 14:30:00,96.1,96.22,96.09,96.2,28600.0,74.8611,74.9546,74.8533,74.939,28600.0
2014-10-24 14:40:00,96.22,96.27,96.16,96.18,12900.0,74.9546,74.9936,74.9079,74.9235,12900.0
2014-10-24 14:50:00,96.2,96.2,96.07,96.1,16300.0,74.939,74.939,74.8378,74.8611,16300.0
2014-10-24 15:00:00,96.11,96.13,96.03,96.04,10000.0,74.8689,74.8845,74.8066,74.8144,10000.0
2014-10-24 15:10:00,96.07,96.11,95.95,96.08,20900.0,74.8378,74.8689,74.7443,74.8456,20900.0
2014-10-24 15:20:00,96.08,96.08,96.0,96.05,11100.0,74.8456,74.8456,74.7832,74.8222,11100.0
2014-10-24 15:30:00,96.05,96.08,96.0,96.05,26200.0,74.8222,74.8456,74.7832,74.8222,26200.0
2014-10-24 15:40:00,96.03,96.26,96.03,96.16,66500.0,74.8066,74.9858,74.8066,74.9079,66500.0
2014-10-24 15:50:00,96.19,96.24,96.13,96.19,97400.0,74.9312,74.9702,74.8845,74.9312,97400.0
2014-10-27 09:30:00,95.77,96.05,95.5,95.6,109000.0,74.6041,74.8222,74.3937,74.4716,109000.0
2014-10-27 09:40:00,95.67,95.74,95.43,95.49,32300.0,74.5262,74.5807,74.3392,74.3859,32300.0
2014-10-27 09:50:00,95.5,95.52,95.24,95.28,34500.0,74.3937,74.4093,74.1912,74.2224,34500.0
2014-10-27 10:00:00,95.29,95.29,94.95,95.14,88200.0,74.2301,74.2301,73.9653,74.1133,88200.0
2014-10-27 10:10:00,95.16,95.32,95.1,95.26,83200.0,74.1289,74.2535,74.0821,74.2068,83200.0
2014-10-27 10:20:00,95.31,95.45,95.21,95.21,40700.0,74.2457,74.3548,74.1678,74.1678,40700.0
2014-10-27 10:30:00,95.2,95.4,95.14,95.39,37800.0,74.16,74.3158,74.1133,74.308,37800.0
2014-10-27 10:40:00,95.37,95.68,95.34,95.59,32900.0,74.2925,74.534,74.2691,74.4638,32900.0
2014-10-27 10:50:00,95.59,95.59,95.4,95.43,24200.0,74.4638,74.4638,74.3158,74.3392,24200.0
2014-10-27 11:00:00,95.43,95.54,95.36,95.54,43400.0,74.3392,74.4249,74.2847,74.4249,43400.0
2014-10-27 11:10:00,95.54,95.64,95.43,95.45,41300.0,74.4249,74.5028,74.3392,74.3548,41300.0
2014-10-27 11:20:00,95.46,95.56,95.42,95.56,16700.0,74.3626,74.4405,74.3314,74.4405,16700.0
2014-10-27 11:30:00,95.56,95.65,95.36,95.39,24500.0,74.4405,74.5106,74.2847,74.308,24500.0
2014-10-27 11:40:00,95.37,95.38,95.25,95.3,11300.0,74.2925,74.3003,74.199,74.2379,11300.0
2014-10-27 11:50:00,95.31,95.42,95.19,95.41,21000.0,74.2457,74.3314,74.1522,74.3236,21000.0
2014-10-27 12:00:00,95.4,95.56,95.39,95.45,37000.0,74.3158,74.4405,74.308,74.3548,37000.0
2014-10-27 12:10:00,95.46,95.52,95.37,95.4,24400.0,74.3626,74.4093,74.2925,74.3158,24400.0
2014-10-27 12:20:00,95.42,95.47,95.32,95.33,11000.0,74.3314,74.3704,74.2535,74.2613,11000.0
2014-10-27 12:30:00,95.34,95.48,95.3,95.46,40000.0,74.2691,74.3782,74.2379,74.3626,40000.0
2014-10-27 12:40:00,95.45,95.55,95.42,95.44,18900.0,74.3548,74.4327,74.3314,74.347,18900.0
2014-10-27 12:50:00,95.43,95.43,95.37,95.43,15100.0,74.3392,74.3392,74.2925,74.3392,15100.0
2014-10-27 13:00:00,95.45,95.56,95.43,95.5,38700.0,74.3548,74.4405,74.3392,74.3937,38700.0
2014-10-27 13:10:00,95.51,95.6,95.48,95.59,12700.0,74.4015,74.4716,74.3782,74.4638,12700.0
2014-10-27 13:20:00,95.61,95.62,95.53,95.59,10200.0,74.4794,74.4872,74.4171,74.4638,10200.0
2014-10-27 13:30:00,95.62,95.63,95.55,95.56,15500.0,74.4872,74.495,74.4327,74.4405,15500.0
2014-10-27 13:40:00,95.56,95.56,95.41,95.41,19700.0,74.4405,74.4405,74.3236,74.3236,19700.0
2014-10-27 13:50:00,95.41,95.53,95.34,95.44,59600.0,74.3236,74.4171,74.2691,74.347,59600.0
2014-10-27 14:00:00,95.45,95.57,95.45,95.55,11000.0,74.3548,74.4483,74.3548,74.4327,11000.0
2014-10-27 14:10:00,95.57,95.67,95.53,95.67,13200.0,74.4483,74.5262,74.4171,74.5262,13200.0
2014-10-27 14:20:00,95.68,95.75,95.64,95.72,24700.0,74.534,74.5885,74.5028,74.5651,24700.0
2014-10-27 14:30:00,95.71,95.86,95.67,95.84,56400.0,74.5573,74.6742,74.5262,74.6586,56400.0
2014-10-27 14:40:00,95.83,95.88,95.75,95.86,16000.0,74.6508,74.6898,74.5885,74.6742,16000.0
2014-10-27 14:50:00,95.88,96.02,95.88,95.98,22500.0,74.6898,74.7988,74.6898,74.7677,22500.0
2014-10-27 15:00:00,96.01,96.1,95.96,96.05,22200.0,74.791,74.8611,74.7521,74.8222,22200.0
2014-10-27 15:10:00,96.05,96.12,95.98,96.08,21300.0,74.8222,74.8767,74.7677,74.8456,21300.0
2014-10-27 15:20:00,96.12,96.13,96.0,96.0,24800.0,74.8767,74.8845,74.7832,74.7832,24800.0
2014-10-27 15:30:00,96.01,96.14,95.97,96.11,40100.0,74.791,74.8923,74.7599,74.8689,40100.0
2014-10-27 15:40:00,96.1,96.18,96.02,96.16,44400.0,74.8611,74.9235,74.7988,74.9079,44400.0
2014-10-27 15:50:00,96.16,96.27,96.07,96.2,88200.0,74.9079,74.9936,74.8378,74.939,88200.0
2014-10-28 09:30:00,95.21,96.47,95.21,96.0,59100.0,74.1678,75.1494,74.1678,74.7832,59100.0
2014-10-28 09:40:00,96.0,96.05,95.79,95.97,33700.0,74.7832,74.8222,74.6196,74.7599,33700.0
2014-10-28 09:50:00,95.97,96.1,95.84,95.87,23100.0,74.7599,74.8611,74.6586,74.682,23100.0
2014-10-28 10:00:00,95.9,96.15,95.9,95.91,19600.0,74.7053,74.9001,74.7053,74.7131,19600.0
2014-10-28 10:10:00,95.92,95.98,95.82,95.83,16300.0,74.7209,74.7677,74.643,74.6508,16300.0
2014-10-28 10:20:00,95.82,95.99,95.82,95.96,30900.0,74.643,74.7754,74.643,74.7521,30900.0
2014-10-28 10:30:00,95.93,95.94,95.73,95.88,16900.0,74.7287,74.7365,74.5729,74.6898,16900.0
2014-10-28 10:40:00,95.88,96.13,95.88,96.1,34300.0,74.6898,74.8845,74.6898,74.8611,34300.0
2014-10-28 10:50:00,96.09,96.29,96.06,96.23,31500.0,74.8533,75.0091,74.83,74.9624,31500.0
2014-10-28 11:00:00,96.24,96.27,96.13,96.18,18500.0,74.9702,74.9936,74.8845,74.9235,18500.0
2014-10-28 11:10:00,96.19,96.37,96.19,96.3,17800.0,74.9312,75.0715,74.9312,75.0169,17800.0
2014-10-28 11:20:00,96.31,96.32,96.18,96.21,16800.0,75.0247,75.0325,74.9235,74.9468,16800.0
2014-10-28 11:30:00,96.22,96.26,96.16,96.2,31200.0,74.9546,74.9858,74.9079,74.939,31200.0
2014-10-28 11:40:00,96.22,96.24,96.17,96.17,26100.0,74.9546,74.9702,74.9157,74.9157,26100.0
2014-10-28 11:50:00,96.16,96.2,96.06,96.13,41300.0,74.9079,74.939,74.83,74.8845,41300.0
2014-10-28 12:00:00,96.12,96.23,96.09,96.21,36800.0,74.8767,74.9624,74.8533,74.9468,36800.0
2014-10-28 12:10:00,96.22,96.3,96.14,96.16,30500.0,74.9546,75.0169,74.8923,74.9079,30500.0
2014-10-28 12:20:00,96.16,96.18,96.11,96.11,13200.0,74.9079,74.9235,74.8689,74.8689,13200.0
2014-10-28 12:30:00,96.1,96.11,96.0,96.0,36000.0,74.8611,74.8689,74.7832,74.7832,36000.0
2014-10-28 12:40:00,96.0,96.0,95.8,95.87,17500.0,74.7832,74.7832,74.6274,74.682,17500.0
2014-10-28 12:50:00,95.85,95.97,95.84,95.96,19700.0,74.6664,74.7599,74.6586,74.7521,19700.0
2014-10-28 13:00:00,95.94,96.03,95.91,95.94,8000.0,74.7365,74.8066,74.7131,74.7365,8000.0
2014-10-28 13:10:00,95.91,95.97,95.88,95.93,10700.0,74.7131,74.7599,74.6898,74.7287,10700.0
2014-10-28 13:20:00,95.95,95.98,95.92,95.93,18100.0,74.7443,74.7677,74.7209,74.7287,18100.0
2014-10-28 13:30:00,95.94,96.0,95.94,96.0,12900.0,74.7365,74.7832,74.7365,74.7832,12900.0
2014-10-28 13:40:00,95.99,96.05,95.97,96.03,20200.0,74.7754,74.8222,74.7599,74.8066,20200.0
2014-10-28 13:50:00,96.02,96.05,95.9,96.0,24500.0,74.7988,74.8222,74.7053,74.7832,24500.0
2014-10-28 14:00:00,96.01,96.03,95.91,95.91,20200.0,74.791,74.8066,74.7131,74.7131,20200.0
2014-10-28 14:10:00,95.92,95.93,95.81,95.82,15600.0,74.7209,74.7287,74.6352,74.643,15600.0
2014-10-28 14:20:00,95.82,95.96,95.78,95.96,19500.0,74.643,74.7521,74.6119,74.7521,19500.0
2014-10-28 14:30:00,95.94,95.95,95.88,95.9,21300.0,74.7365,74.7443,74.6898,74.7053,21300.0
2014-10-28 14:40:00,95.9,95.93,95.82,95.86,16500.0,74.7053,74.7287,74.643,74.6742,16500.0
2014-10-28 14:50:00,95.88,95.91,95.79,95.89,21500.0,74.6898,74.7131,74.6196,74.6975,21500.0
2014-10-28 15:00:00,95.89,96.09,95.89,96.03,37200.0,74.6975,74.8533,74.6975,74.8066,37200.0
2014-10-28 15:10:00,96.03,96.1,96.03,96.06,31200.0,74.8066,74.8611,74.8066,74.83,31200.0
2014-10-28 15:20:00,96.07,96.1,96.01,96.05,36200.0,74.8378,74.8611,74.791,74.8222,36200.0
2014-10-28 15:30:00,96.05,96.15,96.04,96.11,44300.0,74.8222,74.9001,74.8144,74.8689,44300.0
2014-10-28 15:40:00,96.11,96.19,96.07,96.15,87400.0,74.8689,74.9312,74.8378,74.9001,87400.0
2014-10-28 15:50:00,96.14,96.41,96.14,96.38,155700.0,74.8923,75.1026,74.8923,75.0792,155700.0
2014-10-29 09:30:00,96.34,96.47,96.1,96.47,45300.0,75.0481,75.1494,74.8611,75.1494,45300.0
2014-10-29 09:40:00,96.47,96.49,96.11,96.2,44500.0,75.1494,75.1649,74.8689,74.939,44500.0
2014-10-29 09:50:00,96.21,96.24,96.02,96.05,49300.0,74.9468,74.9702,74.7988,74.8222,49300.0
2014-10-29 10:00:00,96.05,96.11,95.93,96.11,89400.0,74.8222,74.8689,74.7287,74.8689,89400.0
2014-10-29 10:10:00,96.12,96.3,96.05,96.14,72400.0,74.8767,75.0169,74.8222,74.8923,72400.0
2014-10-29 10:20:00,96.15,96.29,96.07,96.21,35300.0,74.9001,75.0091,74.8378,74.9468,35300.0
2014-10-29 10:30:00,96.19,96.27,96.1,96.19,45900.0,74.9312,74.9936,74.8611,74.9312,45900.0
2014-10-29 10:40:00,96.16,96.19,95.79,95.8,38700.0,74.9079,74.9312,74.6196,74.6274,38700.0
2014-10-29 10:50:00,95.78,95.93,95.78,95.92,32100.0,74.6119,74.7287,74.6119,74.7209,32100.0
2014-10-29 11:00:00,95.91,96.01,95.88,95.92,22100.0,74.7131,74.791,74.6898,74.7209,22100.0
2014-10-29 11:10:00,95.91,95.97,95.89,95.95,25900.0,74.7131,74.7599,74.6975,74.7443,25900.0
2014-10-29 11:20:00,95.95,96.04,95.9,95.95,19100.0,74.7443,74.8144,74.7053,74.7443,19100.0
2014-10-29 11:30:00,95.95,96.02,95.94,95.99,34000.0,74.7443,74.7988,74.7365,74.7754,34000.0
2014-10-29 11:40:00,95.98,96.05,95.97,96.0,20500.0,74.7677,74.8222,74.7599,74.7832,20500.0
2014-10-29 11:50:00,96.0,96.05,95.95,95.96,16400.0,74.7832,74.8222,74.7443,74.7521,16400.0
2014-10-29 12:00:00,95.98,96.09,95.96,96.01,55900.0,74.7677,74.8533,74.7521,74.791,55900.0
2014-10-29 12:10:00,96.01,96.01,95.88,95.89,14300.0,74.791,74.791,74.6898,74.6975,14300.0
2014-10-29 12:20:00,95.9,95.9,95.65,95.68,19100.0,74.7053,74.7053,74.5106,74.534,19100.0
2014-10-29 12:30:00,95.66,95.81,95.61,95.81,15900.0,74.5184,74.6352,74.4794,74.6352,15900.0
2014-10-29 12:40:00,95.81,95.83,95.64,95.75,18900.0,74.6352,74.6508,74.5028,74.5885,18900.0
2014-10-29 12:50:00,95.76,95.92,95.72,95.86,17600.0,74.5963,74.7209,74.5651,74.6742,17600.0
2014-10-29 13:00:00,95.89,95.92,95.82,95.82,24300.0,74.6975,74.7209,74.643,74.643,24300.0
2014-10-29 13:10:00,95.81,95.87,95.8,95.82,26400.0,74.6352,74.682,74.6274,74.643,26400.0
2014-10-29 13:20:00,95.82,95.9,95.81,95.87,29200.0,74.643,74.7053,74.6352,74.682,29200.0
2014-10-29 13:30:00,95.89,95.9,95.74,95.74,36100.0,74.6975,74.7053,74.5807,74.5807,36100.0
2014-10-29 13:40:00,95.76,95.78,95.65,95.7,41600.0,74.5963,74.6119,74.5106,74.5495,41600.0
2014-10-29 13:50:00,95.7,95.71,95.61,95.7,30200.0,74.5495,74.5573,74.4794,74.5495,30200.0
2014-10-29 14:00:00,95.68,95.7,95.0,95.32,198100.0,74.534,74.5495,74.0042,74.2535,198100.0
2014-10-29 14:10:00,95.28,95.37,94.94,94.97,130900.0,74.2224,74.2925,73.9575,73.9809,130900.0
2014-10-29 14:20:00,94.95,95.02,94.85,95.02,168200.0,73.9653,74.0198,73.8874,74.0198,168200.0
2014-10-29 14:30:00,95.01,95.1,94.85,95.02,57100.0,74.012,74.0821,73.8874,74.0198,57100.0
2014-10-29 14:40:00,95.01,95.06,94.96,95.0,52400.0,74.012,74.051,73.9731,74.0042,52400.0
2014-10-29 14:50:00,95.0,95.29,94.94,95.25,63200.0,74.0042,74.2301,73.9575,74.199,63200.0
2014-10-29 15:00:00,95.25,95.33,95.12,95.17,40400.0,74.199,74.2613,74.0977,74.1367,40400.0
2014-10-29 15:10:00,95.18,95.23,95.09,95.14,65500.0,74.1445,74.1834,74.0744,74.1133,65500.0
2014-10-29 15:20:00,95.15,95.15,95.08,95.12,69800.0,74.1211,74.1211,74.0666,74.0977,69800.0
2014-10-29 15:30:00,95.11,95.21,95.06,95.09,138900.0,74.0899,74.1678,74.051,74.0744,138900.0
2014-10-29 15:40:00,95.09,95.22,94.97,95.05,184300.0,74.0744,74.1756,73.9809,74.0432,184300.0
2014-10-29 15:50:00,95.07,95.12,95.0,95.08,296800.0,74.0588,74.0977,74.0042,74.0666,296800.0
2014-10-30 09:30:00,96.62,96.76,95.63,96.17,88600.0,75.2662,75.3753,74.495,74.9157,88600.0
2014-10-30 09:40:00,96.19,96.22,95.95,96.14,107600.0,74.9312,74.9546,74.7443,74.8923,107600.0
2014-10-30 09:50:00,96.16,97.31,96.02,97.28,112300.0,74.9079,75.8037,74.7988,75.7803,112300.0
2014-10-30 10:00:00,97.3,98.25,97.15,98.14,138800.0,75.7959,76.536,75.6791,76.4503,138800.0
2014-10-30 10:10:00,98.12,98.34,96.72,98.09,91300.0,76.4347,76.6061,75.3441,76.4113,91300.0
2014-10-30 10:20:00,98.11,98.16,97.94,98.11,50200.0,76.4269,76.4659,76.2945,76.4269,50200.0
2014-10-30 10:30:00,98.08,98.1,97.52,97.84,81900.0,76.4035,76.4191,75.9673,76.2166,81900.0
2014-10-30 10:40:00,97.82,97.99,97.76,97.86,54900.0,76.201,76.3334,76.1543,76.2322,54900.0
2014-10-30 10:50:00,97.89,98.2,97.84,98.14,49500.0,76.2555,76.497,76.2166,76.4503,49500.0
2014-10-30 11:00:00,98.16,98.29,98.09,98.19,116300.0,76.4659,76.5671,76.4113,76.4892,116300.0
2014-10-30 11:10:00,98.19,98.21,98.15,98.17,49300.0,76.4892,76.5048,76.4581,76.4736,49300.0
2014-10-30 11:20:00,98.17,98.24,98.15,98.19,45700.0,76.4736,76.5282,76.4581,76.4892,45700.0
2014-10-30 11:30:00,98.19,98.59,98.17,98.5,57200.0,76.4892,76.8008,76.4736,76.7307,57200.0
2014-10-30 11:40:00,98.51,98.86,98.5,98.84,65600.0,76.7385,77.0111,76.7307,76.9956,65600.0
2014-10-30 11:50:00,98.84,99.33,98.74,99.19,76000.0,76.9956,77.3773,76.9177,77.2682,76000.0
2014-10-30 12:00:00,99.19,99.2,98.94,99.01,53700.0,77.2682,77.276,77.0735,77.128,53700.0
2014-10-30 12:10:00,99.01,99.06,98.82,98.82,31600.0,77.128,77.1669,76.98,76.98,31600.0
2014-10-30 12:20:00,98.83,98.9,98.8,98.82,34100.0,76.9878,77.0423,76.9644,76.98,34100.0
2014-10-30 12:30:00,98.83,99.05,98.81,98.84,41900.0,76.9878,77.1592,76.9722,76.9956,41900.0
2014-10-30 12:40:00,98.8,98.98,98.7,98.9,45100.0,76.9644,77.1046,76.8865,77.0423,45100.0
2014-10-30 12:50:00,98.9,98.91,98.6,98.64,37400.0,77.0423,77.0501,76.8086,76.8398,37400.0
2014-10-30 13:00:00,98.66,99.12,98.66,98.7,57400.0,76.8554,77.2137,76.8554,76.8865,57400.0
2014-10-30 13:10:00,98.69,98.86,98.66,98.77,14200.0,76.8787,77.0111,76.8554,76.941,14200.0
2014-10-30 13:20:00,98.79,98.87,98.76,98.86,8100.0,76.9566,77.0189,76.9333,77.0111,8100.0
2014-10-30 13:30:00,98.86,98.99,98.31,98.98,12200.0,77.0111,77.1124,76.5827,77.1046,12200.0
2014-10-30 13:40:00,98.96,98.98,98.88,98.92,40300.0,77.089,77.1046,77.0267,77.0579,40300.0
2014-10-30 13:50:00,98.93,99.04,98.89,98.99,55300.0,77.0657,77.1514,77.0345,77.1124,55300.0
2014-10-30 14:00:00,98.99,99.05,98.81,98.92,36800.0,77.1124,77.1592,76.9722,77.0579,36800.0
2014-10-30 14:10:00,98.91,98.92,98.75,98.81,41700.0,77.0501,77.0579,76.9255,76.9722,41700.0
2014-10-30 14:20:00,98.82,98.83,98.75,98.77,52700.0,76.98,76.9878,76.9255,76.941,52700.0
2014-10-30 14:30:00,98.78,98.94,98.76,98.93,99600.0,76.9488,77.0735,76.9333,77.0657,99600.0
2014-10-30 14:40:00,98.93,98.95,98.86,98.91,29200.0,77.0657,77.0813,77.0111,77.0501,29200.0
2014-10-30 14:50:00,98.91,98.91,98.78,98.85,48200.0,77.0501,77.0501,76.9488,77.0034,48200.0
2014-10-30 15:00:00,98.85,99.09,98.84,99.08,106200.0,77.0034,77.1903,76.9956,77.1825,106200.0
2014-10-30 15:10:00,99.07,99.09,98.91,98.91,49000.0,77.1747,77.1903,77.0501,77.0501,49000.0
2014-10-30 15:20:00,98.92,98.93,98.81,98.91,67200.0,77.0579,77.0657,76.9722,77.0501,67200.0
2014-10-30 15:30:00,98.91,98.97,98.89,98.96,80800.0,77.0501,77.0968,77.0345,77.089,80800.0
2014-10-30 15:40:00,98.96,99.0,98.9,98.9,91900.0,77.089,77.1202,77.0423,77.0423,91900.0
2014-10-30 15:50:00,98.89,98.97,98.83,98.93,171100.0,77.0345,77.0968,76.9878,77.0657,171100.0
2014-10-31 09:30:00,99.55,100.36,99.3,100.05,248200.0,77.5487,78.1796,77.3539,77.9382,248200.0
2014-10-31 09:40:00,100.08,100.11,99.01,99.21,140700.0,77.9615,77.9849,77.128,77.2838,140700.0
2014-10-31 09:50:00,99.19,99.32,98.54,98.54,100600.0,77.2682,77.3695,76.7619,76.7619,100600.0
2014-10-31 10:00:00,98.59,98.8,98.4,98.41,144000.0,76.8008,76.9644,76.6528,76.6606,144000.0
2014-10-31 10:10:00,98.4,98.68,98.4,98.5,141700.0,76.6528,76.8709,76.6528,76.7307,141700.0
2014-10-31 10:20:00,98.5,98.72,98.44,98.64,118000.0,76.7307,76.9021,76.684,76.8398,118000.0
2014-10-31 10:30:00,98.61,98.64,98.55,98.57,61300.0,76.8164,76.8398,76.7697,76.7852,61300.0
2014-10-31 10:40:00,98.59,98.7,98.43,98.52,122300.0,76.8008,76.8865,76.6762,76.7463,122300.0
2014-10-31 10:50:00,98.5,98.78,98.48,98.72,73200.0,76.7307,76.9488,76.7151,76.9021,73200.0
2014-10-31 11:00:00,98.7,98.71,98.3,98.51,50400.0,76.8865,76.8943,76.5749,76.7385,50400.0
2014-10-31 11:10:00,98.51,98.51,98.21,98.37,48700.0,76.7385,76.7385,76.5048,76.6294,48700.0
2014-10-31 11:20:00,98.38,98.5,98.26,98.45,28800.0,76.6372,76.7307,76.5438,76.6918,28800.0
2014-10-31 11:30:00,98.45,98.63,98.44,98.55,28100.0,76.6918,76.832,76.684,76.7697,28100.0
2014-10-31 11:40:00,98.55,98.64,98.5,98.56,21200.0,76.7697,76.8398,76.7307,76.7775,21200.0
2014-10-31 11:50:00,98.58,98.59,98.37,98.39,31100.0,76.793,76.8008,76.6294,76.645,31100.0
2014-10-31 12:00:00,98.39,98.58,98.38,98.56,97400.0,76.645,76.793,76.6372,76.7775,97400.0
2014-10-31 12:10:00,98.54,98.56,98.42,98.44,23200.0,76.7619,76.7775,76.6684,76.684,23200.0
2014-10-31 12:20:00,98.43,98.52,98.4,98.44,35600.0,76.6762,76.7463,76.6528,76.684,35600.0
2014-10-31 12:30:00,98.45,98.59,98.44,98.47,87000.0,76.6918,76.8008,76.684,76.7073,87000.0
2014-10-31 12:40:00,98.47,98.47,98.17,98.19,26400.0,76.7073,76.7073,76.4736,76.4892,26400.0
2014-10-31 12:50:00,98.18,98.32,98.09,98.23,53700.0,76.4814,76.5905,76.4113,76.5204,53700.0
2014-10-31 13:00:00,98.23,98.27,97.95,98.04,32200.0,76.5204,76.5515,76.3023,76.3724,32200.0
2014-10-31 13:10:00,98.04,98.05,97.95,97.98,80400.0,76.3724,76.3802,76.3023,76.3256,80400.0
2014-10-31 13:20:00,97.98,98.01,97.76,97.82,90200.0,76.3256,76.349,76.1543,76.201,90200.0
2014-10-31 13:30:00,97.82,97.9,97.52,97.59,66300.0,76.201,76.2633,75.9673,76.0218,66300.0
2014-10-31 13:40:00,97.59,97.78,97.53,97.71,82600.0,76.0218,76.1698,75.9751,76.1153,82600.0
2014-10-31 13:50:00,97.72,97.84,97.56,97.69,63900.0,76.1231,76.2166,75.9985,76.0997,63900.0
2014-10-31 14:00:00,97.69,97.73,97.63,97.7,37500.0,76.0997,76.1309,76.053,76.1075,37500.0
2014-10-31 14:10:00,97.7,97.74,97.6,97.68,57500.0,76.1075,76.1387,76.0296,76.0919,57500.0
2014-10-31 14:20:00,97.69,97.73,97.64,97.69,51400.0,76.0997,76.1309,76.0608,76.0997,51400.0
2014-10-31 14:30:00,97.7,97.71,97.61,97.7,38700.0,76.1075,76.1153,76.0374,76.1075,38700.0
2014-10-31 14:40:00,97.71,97.71,97.57,97.58,34900.0,76.1153,76.1153,76.0063,76.014,34900.0
2014-10-31 14:50:00,97.59,97.62,97.46,97.48,61800.0,76.0218,76.0452,75.9206,75.9361,61800.0
2014-10-31 15:00:00,97.47,97.53,97.46,97.5,44900.0,75.9284,75.9751,75.9206,75.9517,44900.0
2014-10-31 15:10:00,97.49,97.51,97.48,97.51,50000.0,75.9439,75.9595,75.9361,75.9595,50000.0
2014-10-31 15:20:00,97.5,97.55,97.47,97.53,80100.0,75.9517,75.9907,75.9284,75.9751,80100.0
2014-10-31 15:30:00,97.53,97.73,97.49,97.56,137200.0,75.9751,76.1309,75.9439,75.9985,137200.0
2014-10-31 15:40:00,97.56,97.73,97.55,97.55,146600.0,75.9985,76.1309,75.9907,75.9907,146600.0
2014-10-31 15:50:00,97.57,97.67,97.43,97.53,363700.0,76.0063,76.0841,75.8972,75.9751,363700.0
2014-11-03 09:30:00,95.83,97.14,95.83,96.62,169200.0,74.6508,75.6713,74.6508,75.2662,169200.0
2014-11-03 09:40:00,96.68,97.01,96.59,96.96,131200.0,75.3129,75.57,75.2428,75.5311,131200.0
2014-11-03 09:50:00,96.96,97.08,96.76,96.8,59700.0,75.5311,75.6245,75.3753,75.4064,59700.0
2014-11-03 10:00:00,96.82,96.88,96.53,96.53,123000.0,75.422,75.4687,75.1961,75.1961,123000.0
2014-11-03 10:10:00,96.53,96.75,96.53,96.6,104900.0,75.1961,75.3675,75.1961,75.2506,104900.0
2014-11-03 10:20:00,96.58,96.64,96.52,96.57,48200.0,75.235,75.2818,75.1883,75.2273,48200.0
2014-11-03 10:30:00,96.56,96.65,96.52,96.62,49400.0,75.2195,75.2896,75.1883,75.2662,49400.0
2014-11-03 10:40:00,96.61,96.63,96.54,96.6,33700.0,75.2584,75.274,75.2039,75.2506,33700.0
2014-11-03 10:50:00,96.59,96.73,96.59,96.67,73200.0,75.2428,75.3519,75.2428,75.3052,73200.0
2014-11-03 11:00:00,96.66,96.69,96.5,96.5,86800.0,75.2974,75.3207,75.1727,75.1727,86800.0
2014-11-03 11:10:00,96.5,96.53,96.36,96.38,80500.0,75.1727,75.1961,75.0637,75.0792,80500.0
2014-11-03 11:20:00,96.39,96.49,96.33,96.45,22300.0,75.087,75.1649,75.0403,75.1338,22300.0
2014-11-03 11:30:00,96.45,96.6,96.36,96.6,26700.0,75.1338,75.2506,75.0637,75.2506,26700.0
2014-11-03 11:40:00,96.62,96.66,96.57,96.57,26700.0,75.2662,75.2974,75.2273,75.2273,26700.0
2014-11-03 11:50:00,96.56,96.68,96.46,96.46,35600.0,75.2195,75.3129,75.1416,75.1416,35600.0
2014-11-03 12:00:00,96.46,96.5,96.43,96.49,23400.0,75.1416,75.1727,75.1182,75.1649,23400.0
2014-11-03 12:10:00,96.49,96.52,96.43,96.51,33600.0,75.1649,75.1883,75.1182,75.1805,33600.0
2014-11-03 12:20:00,96.51,96.55,96.48,96.5,105300.0,75.1805,75.2117,75.1571,75.1727,105300.0
2014-11-03 12:30:00,96.51,96.55,96.45,96.47,23800.0,75.1805,75.2117,75.1338,75.1494,23800.0
2014-11-03 12:40:00,96.47,96.51,96.44,96.47,16800.0,75.1494,75.1805,75.126,75.1494,16800.0
2014-11-03 12:50:00,96.46,96.53,96.46,96.47,27100.0,75.1416,75.1961,75.1416,75.1494,27100.0
2014-11-03 13:00:00,96.47,96.51,96.4,96.47,30800.0,75.1494,75.1805,75.0948,75.1494,30800.0
2014-11-03 13:10:00,96.47,96.65,96.47,96.63,78600.0,75.1494,75.2896,75.1494,75.274,78600.0
2014-11-03 13:20:00,96.62,96.72,96.61,96.65,41700.0,75.2662,75.3441,75.2584,75.2896,41700.0
2014-11-03 13:30:00,96.65,96.65,96.61,96.65,29600.0,75.2896,75.2896,75.2584,75.2896,29600.0
2014-11-03 13:40:00,96.65,96.65,96.57,96.57,30400.0,75.2896,75.2896,75.2273,75.2273,30400.0
2014-11-03 13:50:00,96.57,96.61,96.48,96.6,37400.0,75.2273,75.2584,75.1571,75.2506,37400.0
2014-11-03 14:00:00,96.6,96.63,96.6,96.62,39400.0,75.2506,75.274,75.2506,75.2662,39400.0
2014-11-03 14:10:00,96.62,96.64,96.6,96.62,45800.0,75.2662,75.2818,75.2506,75.2662,45800.0
2014-11-03 14:20:00,96.62,96.77,96.62,96.72,52100.0,75.2662,75.3831,75.2662,75.3441,52100.0
2014-11-03 14:30:00,96.72,96.72,96.63,96.71,62000.0,75.3441,75.3441,75.274,75.3363,62000.0
2014-11-03 14:40:00,96.71,96.73,96.67,96.72,57100.0,75.3363,75.3519,75.3052,75.3441,57100.0
2014-11-03 14:50:00,96.72,96.87,96.69,96.8,56300.0,75.3441,75.461,75.3207,75.4064,56300.0
2014-11-03 15:00:00,96.79,96.85,96.79,96.83,64300.0,75.3986,75.4454,75.3986,75.4298,64300.0
2014-11-03 15:10:00,96.84,96.85,96.75,96.79,63200.0,75.4376,75.4454,75.3675,75.3986,63200.0
2014-11-03 15:20:00,96.78,96.8,96.65,96.69,57200.0,75.3908,75.4064,75.2896,75.3207,57200.0
2014-11-03 15:30:00,96.7,96.85,96.7,96.79,62100.0,75.3285,75.4454,75.3285,75.3986,62100.0
2014-11-03 15:40:00,96.79,96.84,96.74,96.75,81100.0,75.3986,75.4376,75.3597,75.3675,81100.0
2014-11-03 15:50:00,96.75,96.9,96.75,96.82,170600.0,75.3675,75.4843,75.3675,75.422,170600.0
2014-11-04 09:30:00,96.96,97.29,96.74,96.8,125100.0,75.5311,75.7881,75.3597,75.4064,125100.0
2014-11-04 09:40:00,96.82,96.86,96.51,96.68,62200.0,75.422,75.4532,75.1805,75.3129,62200.0
2014-11-04 09:50:00,96.68,96.76,96.55,96.58,55200.0,75.3129,75.3753,75.2117,75.235,55200.0
2014-11-04 10:00:00,96.6,96.67,96.48,96.51,61400.0,75.2506,75.3052,75.1571,75.1805,61400.0
2014-11-04 10:10:00,96.52,96.62,96.49,96.54,44400.0,75.1883,75.2662,75.1649,75.2039,44400.0
2014-11-04 10:20:00,96.51,96.62,96.35,96.39,53700.0,75.1805,75.2662,75.0559,75.087,53700.0
2014-11-04 10:30:00,96.34,96.34,96.14,96.25,42200.0,75.0481,75.0481,74.8923,74.978,42200.0
2014-11-04 10:40:00,96.25,96.33,96.2,96.25,19100.0,74.978,75.0403,74.939,74.978,19100.0
2014-11-04 10:50:00,96.25,96.29,96.1,96.11,27100.0,74.978,75.0091,74.8611,74.8689,27100.0
2014-11-04 11:00:00,96.12,96.12,95.9,95.91,62600.0,74.8767,74.8767,74.7053,74.7131,62600.0
2014-11-04 11:10:00,95.92,95.93,95.72,95.72,81600.0,74.7209,74.7287,74.5651,74.5651,81600.0
2014-11-04 11:20:00,95.72,95.93,95.72,95.9,46900.0,74.5651,74.7287,74.5651,74.7053,46900.0
2014-11-04 11:30:00,95.91,95.92,95.8,95.8,23700.0,74.7131,74.7209,74.6274,74.6274,23700.0
2014-11-04 11:40:00,95.81,95.85,95.74,95.85,24700.0,74.6352,74.6664,74.5807,74.6664,24700.0
2014-11-04 11:50:00,95.83,95.92,95.77,95.79,44300.0,74.6508,74.7209,74.6041,74.6196,44300.0
2014-11-04 12:00:00,95.79,95.86,95.79,95.86,64900.0,74.6196,74.6742,74.6196,74.6742,64900.0
2014-11-04 12:10:00,95.84,95.88,95.81,95.84,34000.0,74.6586,74.6898,74.6352,74.6586,34000.0
2014-11-04 12:20:00,95.85,95.86,95.8,95.81,38000.0,74.6664,74.6742,74.6274,74.6352,38000.0
2014-11-04 12:30:00,95.81,95.9,95.81,95.81,84000.0,74.6352,74.7053,74.6352,74.6352,84000.0
2014-11-04 12:40:00,95.83,96.08,95.83,96.04,78000.0,74.6508,74.8456,74.6508,74.8144,78000.0
2014-11-04 12:50:00,96.05,96.09,96.0,96.01,28300.0,74.8222,74.8533,74.7832,74.791,28300.0
2014-11-04 13:00:00,96.02,96.08,95.94,96.07,14300.0,74.7988,74.8456,74.7365,74.8378,14300.0
2014-11-04 13:10:00,96.09,96.14,96.07,96.07,29300.0,74.8533,74.8923,74.8378,74.8378,29300.0
2014-11-04 13:20:00,96.06,96.06,95.98,96.05,27000.0,74.83,74.83,74.7677,74.8222,27000.0
2014-11-04 13:30:00,96.05,96.05,95.99,96.05,17800.0,74.8222,74.8222,74.7754,74.8222,17800.0
2014-11-04 13:40:00,96.05,96.07,96.0,96.05,52500.0,74.8222,74.8378,74.7832,74.8222,52500.0
2014-11-04 13:50:00,96.05,96.07,96.04,96.05,60500.0,74.8222,74.8378,74.8144,74.8222,60500.0
2014-11-04 14:00:00,96.05,96.07,95.85,95.91,26800.0,74.8222,74.8378,74.6664,74.7131,26800.0
2014-11-04 14:10:00,95.91,95.92,95.87,95.88,17600.0,74.7131,74.7209,74.682,74.6898,17600.0
2014-11-04 14:20:00,95.9,96.02,95.9,95.95,26800.0,74.7053,74.7988,74.7053,74.7443,26800.0
2014-11-04 14:30:00,95.95,95.98,95.86,95.9,43400.0,74.7443,74.7677,74.6742,74.7053,43400.0
2014-11-04 14:40:00,95.9,95.91,95.78,95.89,42100.0,74.7053,74.7131,74.6119,74.6975,42100.0
2014-11-04 14:50:00,95.89,96.05,95.88,96.0,77100.0,74.6975,74.8222,74.6898,74.7832,77100.0
2014-11-04 15:00:00,96.01,96.13,95.98,96.13,38700.0,74.791,74.8845,74.7677,74.8845,38700.0
2014-11-04 15:10:00,96.13,96.23,96.13,96.23,49500.0,74.8845,74.9624,74.8845,74.9624,49500.0
2014-11-04 15:20:00,96.24,96.31,96.13,96.2,67300.0,74.9702,75.0247,74.8845,74.939,67300.0
2014-11-04 15:30:00,96.2,96.29,96.18,96.2,67200.0,74.939,75.0091,74.9235,74.939,67200.0
2014-11-04 15:40:00,96.19,96.42,96.18,96.41,105400.0,74.9312,75.1104,74.9235,75.1026,105400.0
2014-11-04 15:50:00,96.41,96.89,96.4,96.88,601000.0,75.1026,75.4765,75.0948,75.4687,601000.0
2014-11-05 09:30:00,97.26,97.26,96.92,97.01,68700.0,75.7648,75.7648,75.4999,75.57,68700.0
2014-11-05 09:40:00,97.01,97.1,96.9,97.03,47700.0,75.57,75.6401,75.4843,75.5856,47700.0
2014-11-05 09:50:00,97.03,97.14,96.63,96.64,43800.0,75.5856,75.6713,75.274,75.2818,43800.0
2014-11-05 10:00:00,96.64,96.67,96.47,96.6,47100.0,75.2818,75.3052,75.1494,75.2506,47100.0
2014-11-05 10:10:00,96.59,96.93,96.58,96.89,55900.0,75.2428,75.5077,75.235,75.4765,55900.0
2014-11-05 10:20:00,96.88,96.9,96.81,96.85,80400.0,75.4687,75.4843,75.4142,75.4454,80400.0
2014-11-05 10:30:00,96.84,96.88,96.75,96.83,38500.0,75.4376,75.4687,75.3675,75.4298,38500.0
2014-11-05 10:40:00,96.81,96.9,96.77,96.9,52200.0,75.4142,75.4843,75.3831,75.4843,52200.0
2014-11-05 10:50:00,96.9,97.0,96.9,96.95,60500.0,75.4843,75.5622,75.4843,75.5233,60500.0
2014-11-05 11:00:00,96.95,97.11,96.95,97.09,32200.0,75.5233,75.6479,75.5233,75.6323,32200.0
2014-11-05 11:10:00,97.09,97.1,97.01,97.02,42300.0,75.6323,75.6401,75.57,75.5778,42300.0
2014-11-05 11:20:00,97.01,97.18,97.0,97.15,25700.0,75.57,75.7024,75.5622,75.6791,25700.0
2014-11-05 11:30:00,97.15,97.23,97.05,97.06,25000.0,75.6791,75.7414,75.6012,75.609,25000.0
2014-11-05 11:40:00,97.07,97.21,97.06,97.21,24400.0,75.6168,75.7258,75.609,75.7258,24400.0
2014-11-05 11:50:00,97.19,97.19,97.06,97.15,25500.0,75.7102,75.7102,75.609,75.6791,25500.0
2014-11-05 12:00:00,97.14,97.16,97.06,97.1,24300.0,75.6713,75.6869,75.609,75.6401,24300.0
2014-11-05 12:10:00,97.08,97.12,97.03,97.07,14600.0,75.6245,75.6557,75.5856,75.6168,14600.0
2014-11-05 12:20:00,97.06,97.06,96.82,96.84,17100.0,75.609,75.609,75.422,75.4376,17100.0
2014-11-05 12:30:00,96.86,96.91,96.78,96.88,14200.0,75.4532,75.4921,75.3908,75.4687,14200.0
2014-11-05 12:40:00,96.88,97.05,96.88,97.03,15800.0,75.4687,75.6012,75.4687,75.5856,15800.0
2014-11-05 12:50:00,97.03,97.07,97.01,97.02,14400.0,75.5856,75.6168,75.57,75.5778,14400.0
2014-11-05 13:00:00,97.02,97.05,96.97,97.0,13600.0,75.5778,75.6012,75.5389,75.5622,13600.0
2014-11-05 13:10:00,97.0,97.04,96.95,96.95,13000.0,75.5622,75.5934,75.5233,75.5233,13000.0
2014-11-05 13:20:00,96.94,97.01,96.91,97.0,27400.0,75.5155,75.57,75.4921,75.5622,27400.0
2014-11-05 13:30:00,97.01,97.06,97.0,97.0,28200.0,75.57,75.609,75.5622,75.5622,28200.0
2014-11-05 13:40:00,97.01,97.02,96.81,96.85,20200.0,75.57,75.5778,75.4142,75.4454,20200.0
2014-11-05 13:50:00,96.86,96.93,96.86,96.93,15400.0,75.4532,75.5077,75.4532,75.5077,15400.0
2014-11-05 14:00:00,96.93,97.02,96.93,97.0,18500.0,75.5077,75.5778,75.5077,75.5622,18500.0
2014-11-05 14:10:00,97.0,97.07,96.99,97.05,22800.0,75.5622,75.6168,75.5544,75.6012,22800.0
2014-11-05 14:20:00,97.04,97.07,96.98,97.0,26200.0,75.5934,75.6168,75.5466,75.5622,26200.0
2014-11-05 14:30:00,97.0,97.01,96.95,96.97,30400.0,75.5622,75.57,75.5233,75.5389,30400.0
2014-11-05 14:40:00,96.98,96.99,96.94,96.98,26500.0,75.5466,75.5544,75.5155,75.5466,26500.0
2014-11-05 14:50:00,96.98,97.01,96.89,97.0,28900.0,75.5466,75.57,75.4765,75.5622,28900.0
2014-11-05 15:00:00,97.02,97.1,96.96,96.97,55200.0,75.5778,75.6401,75.5311,75.5389,55200.0
2014-11-05 15:10:00,96.98,97.01,96.91,96.94,45300.0,75.5466,75.57,75.4921,75.5155,45300.0
2014-11-05 15:20:00,96.92,96.97,96.81,96.9,73100.0,75.4999,75.5389,75.4142,75.4843,73100.0
2014-11-05 15:30:00,96.89,97.09,96.88,97.09,43100.0,75.4765,75.6323,75.4687,75.6323,43100.0
2014-11-05 15:40:00,97.08,97.34,97.08,97.33,91100.0,75.6245,75.8271,75.6245,75.8193,91100.0
2014-11-05 15:50:00,97.34,97.66,97.31,97.65,262900.0,75.8271,76.0764,75.8037,76.0686,262900.0
2014-11-06 09:30:00,99.7,101.46,98.48,99.93,413800.0,77.6655,79.0365,76.7151,77.8447,413800.0
2014-11-06 09:40:00,99.93,100.55,99.7,100.13,187500.0,77.8447,78.3276,77.6655,78.0005,187500.0
2014-11-06 09:50:00,100.12,100.5,99.98,100.48,156800.0,77.9927,78.2887,77.8836,78.2731,156800.0
2014-11-06 10:00:00,100.48,100.6,99.88,99.88,117900.0,78.2731,78.3666,77.8057,77.8057,117900.0
2014-11-06 10:10:00,99.89,100.0,99.78,99.95,90500.0,77.8135,77.8992,77.7278,77.8603,90500.0
2014-11-06 10:20:00,99.96,100.03,99.9,99.97,89200.0,77.868,77.9226,77.8213,77.8758,89200.0
2014-11-06 10:30:00,99.96,100.0,99.82,99.93,111600.0,77.868,77.8992,77.759,77.8447,111600.0
2014-11-06 10:40:00,99.93,100.0,99.66,99.8,134400.0,77.8447,77.8992,77.6343,77.7434,134400.0
2014-11-06 10:50:00,99.82,99.87,99.5,99.56,55700.0,77.759,77.7979,77.5097,77.5564,55700.0
2014-11-06 11:00:00,99.56,99.75,99.5,99.61,79200.0,77.5564,77.7045,77.5097,77.5954,79200.0
2014-11-06 11:10:00,99.62,99.93,99.57,99.87,77000.0,77.6032,77.8447,77.5642,77.7979,77000.0
2014-11-06 11:20:00,99.86,100.03,99.84,99.92,158900.0,77.7901,77.9226,77.7746,77.8369,158900.0
2014-11-06 11:30:00,99.93,99.93,99.6,99.65,77200.0,77.8447,77.8447,77.5876,77.6266,77200.0
2014-11-06 11:40:00,99.65,99.81,99.55,99.59,48200.0,77.6266,77.7512,77.5487,77.5798,48200.0
2014-11-06 11:50:00,99.59,99.67,99.5,99.65,44200.0,77.5798,77.6421,77.5097,77.6266,44200.0
2014-11-06 12:00:00,99.66,99.66,99.43,99.47,35000.0,77.6343,77.6343,77.4552,77.4863,35000.0
2014-11-06 12:10:00,99.45,99.59,99.36,99.45,29300.0,77.4708,77.5798,77.4006,77.4708,29300.0
2014-11-06 12:20:00,99.44,99.56,99.36,99.4,60900.0,77.463,77.5564,77.4006,77.4318,60900.0
2014-11-06 12:30:00,99.4,99.53,99.4,99.42,29300.0,77.4318,77.5331,77.4318,77.4474,29300.0
2014-11-06 12:40:00,99.42,99.49,99.38,99.43,35600.0,77.4474,77.5019,77.4162,77.4552,35600.0
2014-11-06 12:50:00,99.45,99.45,99.28,99.4,34000.0,77.4708,77.4708,77.3383,77.4318,34000.0
2014-11-06 13:00:00,99.4,99.46,99.35,99.42,48900.0,77.4318,77.4785,77.3929,77.4474,48900.0
2014-11-06 13:10:00,99.42,99.46,99.37,99.37,44800.0,77.4474,77.4785,77.4084,77.4084,44800.0
2014-11-06 13:20:00,99.36,99.46,99.34,99.41,36000.0,77.4006,77.4785,77.3851,77.4396,36000.0
2014-11-06 13:30:00,99.4,99.41,99.29,99.37,48600.0,77.4318,77.4396,77.3461,77.4084,48600.0
2014-11-06 13:40:00,99.38,99.42,99.25,99.25,46800.0,77.4162,77.4474,77.315,77.315,46800.0
2014-11-06 13:50:00,99.26,99.38,99.26,99.28,61600.0,77.3227,77.4162,77.3227,77.3383,61600.0
2014-11-06 14:00:00,99.28,99.3,99.11,99.11,35000.0,77.3383,77.3539,77.2059,77.2059,35000.0
2014-11-06 14:10:00,99.1,99.17,99.05,99.11,32600.0,77.1981,77.2526,77.1592,77.2059,32600.0
2014-11-06 14:20:00,99.11,99.19,99.11,99.15,28600.0,77.2059,77.2682,77.2059,77.2371,28600.0
2014-11-06 14:30:00,99.17,99.19,99.1,99.11,43600.0,77.2526,77.2682,77.1981,77.2059,43600.0
2014-11-06 14:40:00,99.1,99.16,99.03,99.1,81200.0,77.1981,77.2448,77.1436,77.1981,81200.0
2014-11-06 14:50:00,99.09,99.18,99.05,99.16,64200.0,77.1903,77.2604,77.1592,77.2448,64200.0
2014-11-06 15:00:00,99.15,99.42,99.1,99.41,93800.0,77.2371,77.4474,77.1981,77.4396,93800.0
2014-11-06 15:10:00,99.41,99.59,99.37,99.5,157400.0,77.4396,77.5798,77.4084,77.5097,157400.0
2014-11-06 15:20:00,99.51,99.53,99.37,99.49,116700.0,77.5175,77.5331,77.4084,77.5019,116700.0
2014-11-06 15:30:00,99.48,99.5,99.19,99.2,116600.0,77.4941,77.5097,77.2682,77.276,116600.0
2014-11-06 15:40:00,99.21,99.28,99.18,99.25,123700.0,77.2838,77.3383,77.2604,77.315,123700.0
2014-11-06 15:50:00,99.26,99.56,99.17,99.55,350400.0,77.3227,77.5564,77.2526,77.5487,350400.0
2014-11-07 09:30:00,99.82,99.82,98.94,99.01,72200.0,77.759,77.759,77.0735,77.128,72200.0
2014-11-07 09:40:00,98.96,99.17,98.71,99.1,36500.0,77.089,77.2526,76.8943,77.1981,36500.0
2014-11-07 09:50:00,99.07,99.31,98.82,99.31,34800.0,77.1747,77.3617,76.98,77.3617,34800.0
2014-11-07 10:00:00,99.31,99.52,99.17,99.52,88500.0,77.3617,77.5253,77.2526,77.5253,88500.0
2014-11-07 10:10:00,99.5,99.5,99.27,99.34,80300.0,77.5097,77.5097,77.3305,77.3851,80300.0
2014-11-07 10:20:00,99.32,99.34,99.06,99.2,38400.0,77.3695,77.3851,77.1669,77.276,38400.0
2014-11-07 10:30:00,99.18,99.33,99.1,99.28,55500.0,77.2604,77.3773,77.1981,77.3383,55500.0
2014-11-07 10:40:00,99.28,99.39,99.19,99.39,32300.0,77.3383,77.424,77.2682,77.424,32300.0
2014-11-07 10:50:00,99.39,99.79,99.39,99.79,67500.0,77.424,77.7356,77.424,77.7356,67500.0
2014-11-07 11:00:00,99.79,99.84,99.73,99.76,77100.0,77.7356,77.7746,77.6889,77.7122,77100.0
2014-11-07 11:10:00,99.76,100.0,99.75,100.0,75600.0,77.7122,77.8992,77.7045,77.8992,75600.0
2014-11-07 11:20:00,100.0,100.13,99.95,100.05,78400.0,77.8992,78.0005,77.8603,77.9382,78400.0
2014-11-07 11:30:00,100.06,100.1,99.82,99.91,45800.0,77.9459,77.9771,77.759,77.8291,45800.0
2014-11-07 11:40:00,99.9,99.92,99.71,99.71,48300.0,77.8213,77.8369,77.6733,77.6733,48300.0
2014-11-07 11:50:00,99.71,99.86,99.68,99.76,44400.0,77.6733,77.7901,77.6499,77.7122,44400.0
2014-11-07 12:00:00,99.75,99.8,99.66,99.77,65800.0,77.7045,77.7434,77.6343,77.72,65800.0
2014-11-07 12:10:00,99.78,99.86,99.67,99.73,42400.0,77.7278,77.7901,77.6421,77.6889,42400.0
2014-11-07 12:20:00,99.73,99.87,99.73,99.82,29900.0,77.6889,77.7979,77.6889,77.759,29900.0
2014-11-07 12:30:00,99.81,99.84,99.74,99.79,28300.0,77.7512,77.7746,77.6967,77.7356,28300.0
2014-11-07 12:40:00,99.79,99.89,99.73,99.75,31500.0,77.7356,77.8135,77.6889,77.7045,31500.0
2014-11-07 12:50:00,99.74,99.8,99.65,99.74,26100.0,77.6967,77.7434,77.6266,77.6967,26100.0
2014-11-07 13:00:00,99.74,99.85,99.72,99.79,28500.0,77.6967,77.7824,77.6811,77.7356,28500.0
2014-11-07 13:10:00,99.78,99.87,99.78,99.85,40600.0,77.7278,77.7979,77.7278,77.7824,40600.0
2014-11-07 13:20:00,99.83,99.9,99.79,99.82,22800.0,77.7668,77.8213,77.7356,77.759,22800.0
2014-11-07 13:30:00,99.82,99.84,99.74,99.76,20600.0,77.759,77.7746,77.6967,77.7122,20600.0
2014-11-07 13:40:00,99.77,99.79,99.73,99.73,23200.0,77.72,77.7356,77.6889,77.6889,23200.0
2014-11-07 13:50:00,99.73,99.79,99.69,99.71,32100.0,77.6889,77.7356,77.6577,77.6733,32100.0
2014-11-07 14:00:00,99.71,99.71,99.53,99.53,23500.0,77.6733,77.6733,77.5331,77.5331,23500.0
2014-11-07 14:10:00,99.52,99.7,99.48,99.68,26500.0,77.5253,77.6655,77.4941,77.6499,26500.0
2014-11-07 14:20:00,99.67,99.67,99.53,99.54,18800.0,77.6421,77.6421,77.5331,77.5409,18800.0
2014-11-07 14:30:00,99.53,99.61,99.52,99.6,20200.0,77.5331,77.5954,77.5253,77.5876,20200.0
2014-11-07 14:40:00,99.61,99.65,99.57,99.58,18100.0,77.5954,77.6266,77.5642,77.572,18100.0
2014-11-07 14:50:00,99.57,99.57,99.43,99.44,45600.0,77.5642,77.5642,77.4552,77.463,45600.0
2014-11-07 15:00:00,99.43,99.53,99.36,99.36,37300.0,77.4552,77.5331,77.4006,77.4006,37300.0
2014-11-07 15:10:00,99.36,99.39,99.23,99.23,31600.0,77.4006,77.424,77.2994,77.2994,31600.0
2014-11-07 15:20:00,99.25,99.32,99.19,99.21,29100.0,77.315,77.3695,77.2682,77.2838,29100.0
2014-11-07 15:30:00,99.23,99.28,99.12,99.26,38400.0,77.2994,77.3383,77.2137,77.3227,38400.0
2014-11-07 15:40:00,99.26,99.37,99.21,99.3,63900.0,77.3227,77.4084,77.2838,77.3539,63900.0
2014-11-07 15:50:00,99.31,99.5,99.24,99.46,179400.0,77.3617,77.5097,77.3072,77.4785,179400.0
2014-11-10 09:30:00,98.81,99.13,98.61,98.86,95900.0,76.9722,77.2215,76.8164,77.0111,95900.0
2014-11-10 09:40:00,98.84,98.9,98.67,98.81,74600.0,76.9956,77.0423,76.8631,76.9722,74600.0
2014-11-10 09:50:00,98.84,99.0,98.77,99.0,74200.0,76.9956,77.1202,76.941,77.1202,74200.0
2014-11-10 10:00:00,98.96,99.15,98.88,98.95,59400.0,77.089,77.2371,77.0267,77.0813,59400.0
2014-11-10 10:10:00,98.95,98.95,98.84,98.89,60900.0,77.0813,77.0813,76.9956,77.0345,60900.0
2014-11-10 10:20:00,98.87,98.97,98.76,98.89,70400.0,77.0189,77.0968,76.9333,77.0345,70400.0
2014-11-10 10:30:00,98.87,98.92,98.74,98.76,51300.0,77.0189,77.0579,76.9177,76.9333,51300.0
2014-11-10 10:40:00,98.78,98.83,98.74,98.8,41800.0,76.9488,76.9878,76.9177,76.9644,41800.0
2014-11-10 10:50:00,98.8,98.93,98.78,98.9,28200.0,76.9644,77.0657,76.9488,77.0423,28200.0
2014-11-10 11:00:00,98.9,98.97,98.86,98.86,29700.0,77.0423,77.0968,77.0111,77.0111,29700.0
2014-11-10 11:10:00,98.89,98.94,98.86,98.88,34700.0,77.0345,77.0735,77.0111,77.0267,34700.0
2014-11-10 11:20:00,98.88,98.92,98.8,98.86,40000.0,77.0267,77.0579,76.9644,77.0111,40000.0
2014-11-10 11:30:00,98.86,99.0,98.86,98.99,17100.0,77.0111,77.1202,77.0111,77.1124,17100.0
2014-11-10 11:40:00,98.99,99.01,98.96,99.0,31600.0,77.1124,77.128,77.089,77.1202,31600.0
2014-11-10 11:50:00,98.99,98.99,98.89,98.93,12800.0,77.1124,77.1124,77.0345,77.0657,12800.0
2014-11-10 12:00:00,98.92,99.0,98.88,98.98,20500.0,77.0579,77.1202,77.0267,77.1046,20500.0
2014-11-10 12:10:00,98.98,98.99,98.9,98.92,26000.0,77.1046,77.1124,77.0423,77.0579,26000.0
2014-11-10 12:20:00,98.93,98.99,98.91,98.99,16200.0,77.0657,77.1124,77.0501,77.1124,16200.0
2014-11-10 12:30:00,98.98,99.04,98.91,98.99,40600.0,77.1046,77.1514,77.0501,77.1124,40600.0
2014-11-10 12:40:00,99.0,99.03,98.99,98.99,19500.0,77.1202,77.1436,77.1124,77.1124,19500.0
2014-11-10 12:50:00,98.99,99.0,98.94,98.97,15000.0,77.1124,77.1202,77.0735,77.0968,15000.0
2014-11-10 13:00:00,98.97,98.97,98.94,98.97,16700.0,77.0968,77.0968,77.0735,77.0968,16700.0
2014-11-10 13:10:00,98.97,99.0,98.95,98.96,37300.0,77.0968,77.1202,77.0813,77.089,37300.0
2014-11-10 13:20:00,98.95,98.95,98.81,98.83,18700.0,77.0813,77.0813,76.9722,76.9878,18700.0
2014-11-10 13:30:00,98.84,98.87,98.73,98.74,37500.0,76.9956,77.0189,76.9099,76.9177,37500.0
2014-11-10 13:40:00,98.75,98.78,98.72,98.72,18800.0,76.9255,76.9488,76.9021,76.9021,18800.0
2014-11-10 13:50:00,98.72,98.92,98.72,98.92,34900.0,76.9021,77.0579,76.9021,77.0579,34900.0
2014-11-10 14:00:00,98.91,98.99,98.88,98.99,46000.0,77.0501,77.1124,77.0267,77.1124,46000.0
2014-11-10 14:10:00,98.99,99.07,98.97,99.07,37400.0,77.1124,77.1747,77.0968,77.1747,37400.0
2014-11-10 14:20:00,99.08,99.29,99.08,99.2,33800.0,77.1825,77.3461,77.1825,77.276,33800.0
2014-11-10 14:30:00,99.21,99.28,99.2,99.25,24900.0,77.2838,77.3383,77.276,77.315,24900.0
2014-11-10 14:40:00,99.26,99.34,99.25,99.32,32500.0,77.3227,77.3851,77.315,77.3695,32500.0
2014-11-10 14:50:00,99.32,99.48,99.3,99.48,31100.0,77.3695,77.4941,77.3539,77.4941,31100.0
2014-11-10 15:00:00,99.47,99.47,99.31,99.31,36200.0,77.4863,77.4863,77.3617,77.3617,36200.0
2014-11-10 15:10:00,99.32,99.4,99.3,99.32,30400.0,77.3695,77.4318,77.3539,77.3695,30400.0
2014-11-10 15:20:00,99.31,99.35,99.27,99.31,71100.0,77.3617,77.3929,77.3305,77.3617,71100.0
2014-11-10 15:30:00,99.31,99.32,99.24,99.27,32100.0,77.3617,77.3695,77.3072,77.3305,32100.0
2014-11-10 15:40:00,99.27,99.39,99.25,99.37,55300.0,77.3305,77.424,77.315,77.4084,55300.0
2014-11-10 15:50:00,99.36,99.38,99.23,99.33,115800.0,77.4006,77.4162,77.2994,77.3773,115800.0
2014-11-11 09:30:00,99.77,99.77,98.95,99.13,41100.0,77.72,77.72,77.0813,77.2215,41100.0
2014-11-11 09:40:00,99.13,99.17,98.92,99.07,16000.0,77.2215,77.2526,77.0579,77.1747,16000.0
2014-11-11 09:50:00,99.03,99.07,98.9,98.94,26000.0,77.1436,77.1747,77.0423,77.0735,26000.0
2014-11-11 10:00:00,98.94,99.02,98.88,98.92,25000.0,77.0735,77.1358,77.0267,77.0579,25000.0
2014-11-11 10:10:00,98.89,98.93,98.73,98.85,34500.0,77.0345,77.0657,76.9099,77.0034,34500.0
2014-11-11 10:20:00,98.87,99.13,98.87,99.02,43000.0,77.0189,77.2215,77.0189,77.1358,43000.0
2014-11-11 10:30:00,99.04,99.12,98.97,99.04,50700.0,77.1514,77.2137,77.0968,77.1514,50700.0
2014-11-11 10:40:00,99.06,99.17,99.04,99.05,32600.0,77.1669,77.2526,77.1514,77.1592,32600.0
2014-11-11 10:50:00,99.07,99.12,99.03,99.08,17400.0,77.1747,77.2137,77.1436,77.1825,17400.0
2014-11-11 11:00:00,99.06,99.16,99.03,99.15,16100.0,77.1669,77.2448,77.1436,77.2371,16100.0
2014-11-11 11:10:00,99.14,99.31,99.14,99.26,12900.0,77.2293,77.3617,77.2293,77.3227,12900.0
2014-11-11 11:20:00,99.26,99.27,99.18,99.21,16400.0,77.3227,77.3305,77.2604,77.2838,16400.0
2014-11-11 11:30:00,99.19,99.22,99.11,99.12,12500.0,77.2682,77.2916,77.2059,77.2137,12500.0
2014-11-11 11:40:00,99.13,99.14,99.07,99.12,33900.0,77.2215,77.2293,77.1747,77.2137,33900.0
2014-11-11 11:50:00,99.1,99.14,99.05,99.05,11000.0,77.1981,77.2293,77.1592,77.1592,11000.0
2014-11-11 12:00:00,99.05,99.19,99.05,99.12,23200.0,77.1592,77.2682,77.1592,77.2137,23200.0
2014-11-11 12:10:00,99.11,99.22,99.03,99.22,10400.0,77.2059,77.2916,77.1436,77.2916,10400.0
2014-11-11 12:20:00,99.21,99.21,99.06,99.06,8200.0,77.2838,77.2838,77.1669,77.1669,8200.0
2014-11-11 12:30:00,99.07,99.16,99.06,99.14,7000.0,77.1747,77.2448,77.1669,77.2293,7000.0
2014-11-11 12:40:00,99.16,99.17,99.09,99.14,23000.0,77.2448,77.2526,77.1903,77.2293,23000.0
2014-11-11 12:50:00,99.14,99.16,99.11,99.14,15900.0,77.2293,77.2448,77.2059,77.2293,15900.0
2014-11-11 13:00:00,99.14,99.18,99.09,99.13,37000.0,77.2293,77.2604,77.1903,77.2215,37000.0
2014-11-11 13:10:00,99.14,99.14,98.99,99.06,20300.0,77.2293,77.2293,77.1124,77.1669,20300.0
2014-11-11 13:20:00,99.06,99.19,99.01,99.1,26200.0,77.1669,77.2682,77.128,77.1981,26200.0
2014-11-11 13:30:00,99.08,99.13,99.05,99.08,24000.0,77.1825,77.2215,77.1592,77.1825,24000.0
2014-11-11 13:40:00,99.08,99.19,99.07,99.18,39600.0,77.1825,77.2682,77.1747,77.2604,39600.0
2014-11-11 13:50:00,99.19,99.36,99.18,99.36,33400.0,77.2682,77.4006,77.2604,77.4006,33400.0
2014-11-11 14:00:00,99.37,99.4,99.32,99.38,30300.0,77.4084,77.4318,77.3695,77.4162,30300.0
2014-11-11 14:10:00,99.37,99.4,99.35,99.39,24100.0,77.4084,77.4318,77.3929,77.424,24100.0
2014-11-11 14:20:00,99.39,99.45,99.37,99.45,21300.0,77.424,77.4708,77.4084,77.4708,21300.0
2014-11-11 14:30:00,99.44,99.48,99.36,99.4,33700.0,77.463,77.4941,77.4006,77.4318,33700.0
2014-11-11 14:40:00,99.39,99.49,99.38,99.48,50500.0,77.424,77.5019,77.4162,77.4941,50500.0
2014-11-11 14:50:00,99.48,99.53,99.47,99.52,65500.0,77.4941,77.5331,77.4863,77.5253,65500.0
2014-11-11 15:00:00,99.52,99.53,99.48,99.5,56200.0,77.5253,77.5331,77.4941,77.5097,56200.0
2014-11-11 15:10:00,99.5,99.53,99.48,99.52,23800.0,77.5097,77.5331,77.4941,77.5253,23800.0
2014-11-11 15:20:00,99.51,99.52,99.48,99.52,42700.0,77.5175,77.5253,77.4941,77.5253,42700.0
2014-11-11 15:30:00,99.51,99.66,99.51,99.66,91300.0,77.5175,77.6343,77.5175,77.6343,91300.0
2014-11-11 15:40:00,99.66,99.68,99.46,99.51,74500.0,77.6343,77.6499,77.4785,77.5175,74500.0
2014-11-11 15:50:00,99.51,99.56,99.42,99.48,73700.0,77.5175,77.5564,77.4474,77.4941,73700.0
2014-11-12 09:30:00,99.46,99.49,99.1,99.34,42500.0,77.4785,77.5019,77.1981,77.3851,42500.0
2014-11-12 09:40:00,99.36,99.63,99.32,99.52,28300.0,77.4006,77.611,77.3695,77.5253,28300.0
2014-11-12 09:50:00,99.51,99.6,99.24,99.24,21800.0,77.5175,77.5876,77.3072,77.3072,21800.0
2014-11-12 10:00:00,99.18,99.37,99.14,99.3,42500.0,77.2604,77.4084,77.2293,77.3539,42500.0
2014-11-12 10:10:00,99.3,99.3,99.12,99.19,29000.0,77.3539,77.3539,77.2137,77.2682,29000.0
2014-11-12 10:20:00,99.19,99.29,98.91,99.26,32600.0,77.2682,77.3461,77.0501,77.3227,32600.0
2014-11-12 10:30:00,99.25,99.38,99.23,99.27,30600.0,77.315,77.4162,77.2994,77.3305,30600.0
2014-11-12 10:40:00,99.26,99.48,99.24,99.47,26600.0,77.3227,77.4941,77.3072,77.4863,26600.0
2014-11-12 10:50:00,99.45,99.47,99.29,99.36,17300.0,77.4708,77.4863,77.3461,77.4006,17300.0
2014-11-12 11:00:00,99.36,99.36,99.15,99.15,33600.0,77.4006,77.4006,77.2371,77.2371,33600.0
2014-11-12 11:10:00,99.15,99.36,99.14,99.15,45700.0,77.2371,77.4006,77.2293,77.2371,45700.0
2014-11-12 11:20:00,99.13,99.27,99.11,99.27,56900.0,77.2215,77.3305,77.2059,77.3305,56900.0
2014-11-12 11:30:00,99.26,99.49,99.26,99.45,26500.0,77.3227,77.5019,77.3227,77.4708,26500.0
2014-11-12 11:40:00,99.43,99.57,99.39,99.54,25000.0,77.4552,77.5642,77.424,77.5409,25000.0
2014-11-12 11:50:00,99.55,99.65,99.45,99.61,28800.0,77.5487,77.6266,77.4708,77.5954,28800.0
2014-11-12 12:00:00,99.61,99.75,99.53,99.71,17200.0,77.5954,77.7045,77.5331,77.6733,17200.0
2014-11-12 12:10:00,99.68,99.68,99.5,99.66,26500.0,77.6499,77.6499,77.5097,77.6343,26500.0
2014-11-12 12:20:00,99.66,99.7,99.63,99.69,22100.0,77.6343,77.6655,77.611,77.6577,22100.0
2014-11-12 12:30:00,99.69,99.73,99.57,99.6,38000.0,77.6577,77.6889,77.5642,77.5876,38000.0
2014-11-12 12:40:00,99.59,99.67,99.52,99.54,27300.0,77.5798,77.6421,77.5253,77.5409,27300.0
2014-11-12 12:50:00,99.52,99.52,99.42,99.46,14000.0,77.5253,77.5253,77.4474,77.4785,14000.0
2014-11-12 13:00:00,99.48,99.5,99.39,99.42,13100.0,77.4941,77.5097,77.424,77.4474,13100.0
2014-11-12 13:10:00,99.42,99.55,99.4,99.55,18200.0,77.4474,77.5487,77.4318,77.5487,18200.0
2014-11-12 13:20:00,99.55,99.58,99.5,99.58,14200.0,77.5487,77.572,77.5097,77.572,14200.0
2014-11-12 13:30:00,99.58,99.62,99.51,99.53,14500.0,77.572,77.6032,77.5175,77.5331,14500.0
2014-11-12 13:40:00,99.53,99.61,99.53,99.54,27300.0,77.5331,77.5954,77.5331,77.5409,27300.0
2014-11-12 13:50:00,99.54,99.54,99.38,99.42,30100.0,77.5409,77.5409,77.4162,77.4474,30100.0
2014-11-12 14:00:00,99.42,99.45,99.33,99.36,21700.0,77.4474,77.4708,77.3773,77.4006,21700.0
2014-11-12 14:10:00,99.37,99.51,99.36,99.48,24000.0,77.4084,77.5175,77.4006,77.4941,24000.0
2014-11-12 14:20:00,99.48,99.56,99.44,99.51,29000.0,77.4941,77.5564,77.463,77.5175,29000.0
2014-11-12 14:30:00,99.49,99.49,99.38,99.41,21700.0,77.5019,77.5019,77.4162,77.4396,21700.0
2014-11-12 14:40:00,99.4,99.43,99.38,99.42,23600.0,77.4318,77.4552,77.4162,77.4474,23600.0
2014-11-12 14:50:00,99.4,99.54,99.37,99.53,22700.0,77.4318,77.5409,77.4084,77.5331,22700.0
2014-11-12 15:00:00,99.53,99.7,99.5,99.58,68700.0,77.5331,77.6655,77.5097,77.572,68700.0
2014-11-12 15:10:00,99.58,99.68,99.58,99.63,58500.0,77.572,77.6499,77.572,77.611,58500.0
2014-11-12 15:20:00,99.61,99.77,99.61,99.77,64600.0,77.5954,77.72,77.5954,77.72,64600.0
2014-11-12 15:30:00,99.77,99.8,99.69,99.72,46800.0,77.72,77.7434,77.6577,77.6811,46800.0
2014-11-12 15:40:00,99.72,99.75,99.69,99.71,60800.0,77.6811,77.7045,77.6577,77.6733,60800.0
2014-11-12 15:50:00,99.71,99.78,99.68,99.72,153700.0,77.6733,77.7278,77.6499,77.6811,153700.0
2014-11-13 09:30:00,99.65,100.23,99.65,100.04,40500.0,77.6266,78.0784,77.6266,77.9304,40500.0
2014-11-13 09:40:00,100.09,100.2,100.05,100.13,43800.0,77.9693,78.055,77.9382,78.0005,43800.0
2014-11-13 09:50:00,100.14,100.22,100.06,100.14,29900.0,78.0083,78.0706,77.9459,78.0083,29900.0
2014-11-13 10:00:00,100.16,100.17,99.91,99.96,36400.0,78.0238,78.0316,77.8291,77.868,36400.0
2014-11-13 10:10:00,99.97,100.01,99.85,99.98,33100.0,77.8758,77.907,77.7824,77.8836,33100.0
2014-11-13 10:20:00,99.98,100.13,99.98,100.09,21500.0,77.8836,78.0005,77.8836,77.9693,21500.0
2014-11-13 10:30:00,100.1,100.35,100.1,100.3,28700.0,77.9771,78.1718,77.9771,78.1329,28700.0
2014-11-13 10:40:00,100.31,100.31,100.22,100.29,18500.0,78.1407,78.1407,78.0706,78.1251,18500.0
2014-11-13 10:50:00,100.28,100.44,100.27,100.38,29600.0,78.1173,78.242,78.1095,78.1952,29600.0
2014-11-13 11:00:00,100.36,100.44,100.33,100.4,28600.0,78.1796,78.242,78.1563,78.2108,28600.0
2014-11-13 11:10:00,100.38,100.45,100.36,100.38,25100.0,78.1952,78.2497,78.1796,78.1952,25100.0
2014-11-13 11:20:00,100.37,100.38,100.3,100.35,21900.0,78.1874,78.1952,78.1329,78.1718,21900.0
2014-11-13 11:30:00,100.36,100.36,100.2,100.25,28600.0,78.1796,78.1796,78.055,78.0939,28600.0
2014-11-13 11:40:00,100.25,100.35,100.22,100.33,25200.0,78.0939,78.1718,78.0706,78.1563,25200.0
2014-11-13 11:50:00,100.33,100.4,100.26,100.26,57500.0,78.1563,78.2108,78.1017,78.1017,57500.0
2014-11-13 12:00:00,100.25,100.28,100.18,100.19,31400.0,78.0939,78.1173,78.0394,78.0472,31400.0
2014-11-13 12:10:00,100.2,100.24,100.13,100.22,13400.0,78.055,78.0862,78.0005,78.0706,13400.0
2014-11-13 12:20:00,100.22,100.26,100.19,100.26,41600.0,78.0706,78.1017,78.0472,78.1017,41600.0
2014-11-13 12:30:00,100.26,100.28,100.22,100.23,8300.0,78.1017,78.1173,78.0706,78.0784,8300.0
2014-11-13 12:40:00,100.23,100.3,100.21,100.23,20400.0,78.0784,78.1329,78.0628,78.0784,20400.0
2014-11-13 12:50:00,100.24,100.28,100.18,100.19,15500.0,78.0862,78.1173,78.0394,78.0472,15500.0
2014-11-13 13:00:00,100.2,100.25,100.06,100.13,12500.0,78.055,78.0939,77.9459,78.0005,12500.0
2014-11-13 13:10:00,100.13,100.14,100.0,100.03,9400.0,78.0005,78.0083,77.8992,77.9226,9400.0
2014-11-13 13:20:00,99.99,99.99,99.81,99.97,14000.0,77.8914,77.8914,77.7512,77.8758,14000.0
2014-11-13 13:30:00,99.95,99.96,99.81,99.88,15000.0,77.8603,77.868,77.7512,77.8057,15000.0
2014-11-13 13:40:00,99.87,99.93,99.8,99.93,22100.0,77.7979,77.8447,77.7434,77.8447,22100.0
2014-11-13 13:50:00,99.9,99.97,99.88,99.89,8000.0,77.8213,77.8758,77.8057,77.8135,8000.0
2014-11-13 14:00:00,99.86,99.91,99.83,99.9,16800.0,77.7901,77.8291,77.7668,77.8213,16800.0
2014-11-13 14:10:00,99.89,99.9,99.75,99.79,15100.0,77.8135,77.8213,77.7045,77.7356,15100.0
2014-11-13 14:20:00,99.79,99.85,99.76,99.83,13300.0,77.7356,77.7824,77.7122,77.7668,13300.0
2014-11-13 14:30:00,99.84,99.89,99.78,99.81,12500.0,77.7746,77.8135,77.7278,77.7512,12500.0
2014-11-13 14:40:00,99.8,99.95,99.76,99.89,14400.0,77.7434,77.8603,77.7122,77.8135,14400.0
2014-11-13 14:50:00,99.91,99.91,99.81,99.82,11000.0,77.8291,77.8291,77.7512,77.759,11000.0
2014-11-13 15:00:00,99.82,99.96,99.79,99.94,17100.0,77.759,77.868,77.7356,77.8525,17100.0
2014-11-13 15:10:00,99.94,99.94,99.79,99.83,15300.0,77.8525,77.8525,77.7356,77.7668,15300.0
2014-11-13 15:20:00,99.83,99.89,99.74,99.76,16800.0,77.7668,77.8135,77.6967,77.7122,16800.0
2014-11-13 15:30:00,99.75,99.87,99.71,99.75,34200.0,77.7045,77.7979,77.6733,77.7045,34200.0
2014-11-13 15:40:00,99.74,99.96,99.71,99.96,66700.0,77.6967,77.868,77.6733,77.868,66700.0
2014-11-13 15:50:00,99.96,100.03,99.9,99.96,158900.0,77.868,77.9226,77.8213,77.868,158900.0
2014-11-14 09:30:00,99.81,100.0,99.3,99.46,45500.0,77.7512,77.8992,77.3539,77.4785,45500.0
2014-11-14 09:40:00,99.5,99.54,99.4,99.52,14200.0,77.5097,77.5409,77.4318,77.5253,14200.0
2014-11-14 09:50:00,99.53,99.61,99.48,99.61,10800.0,77.5331,77.5954,77.4941,77.5954,10800.0
2014-11-14 10:00:00,99.59,99.73,99.57,99.69,30900.0,77.5798,77.6889,77.5642,77.6577,30900.0
2014-11-14 10:10:00,99.7,99.89,99.59,99.8,39400.0,77.6655,77.8135,77.5798,77.7434,39400.0
2014-11-14 10:20:00,99.81,99.84,99.69,99.71,18200.0,77.7512,77.7746,77.6577,77.6733,18200.0
2014-11-14 10:30:00,99.7,99.7,99.55,99.63,27200.0,77.6655,77.6655,77.5487,77.611,27200.0
2014-11-14 10:40:00,99.67,99.95,99.66,99.92,27900.0,77.6421,77.8603,77.6343,77.8369,27900.0
2014-11-14 10:50:00,99.92,100.06,99.9,100.04,26800.0,77.8369,77.9459,77.8213,77.9304,26800.0
2014-11-14 11:00:00,100.05,100.06,99.91,99.93,13100.0,77.9382,77.9459,77.8291,77.8447,13100.0
2014-11-14 11:10:00,99.95,99.95,99.73,99.78,33000.0,77.8603,77.8603,77.6889,77.7278,33000.0
2014-11-14 11:20:00,99.78,99.9,99.78,99.88,16300.0,77.7278,77.8213,77.7278,77.8057,16300.0
2014-11-14 11:30:00,99.88,99.91,99.81,99.83,12100.0,77.8057,77.8291,77.7512,77.7668,12100.0
2014-11-14 11:40:00,99.85,99.87,99.8,99.85,20800.0,77.7824,77.7979,77.7434,77.7824,20800.0
2014-11-14 11:50:00,99.85,99.92,99.8,99.91,34200.0,77.7824,77.8369,77.7434,77.8291,34200.0
2014-11-14 12:00:00,99.9,99.9,99.74,99.74,17800.0,77.8213,77.8213,77.6967,77.6967,17800.0
2014-11-14 12:10:00,99.76,99.77,99.55,99.65,13300.0,77.7122,77.72,77.5487,77.6266,13300.0
2014-11-14 12:20:00,99.63,99.73,99.62,99.69,18700.0,77.611,77.6889,77.6032,77.6577,18700.0
2014-11-14 12:30:00,99.7,99.8,99.69,99.78,7300.0,77.6655,77.7434,77.6577,77.7278,7300.0
2014-11-14 12:40:00,99.77,99.77,99.64,99.66,14100.0,77.72,77.72,77.6188,77.6343,14100.0
2014-11-14 12:50:00,99.66,99.72,99.62,99.62,15200.0,77.6343,77.6811,77.6032,77.6032,15200.0
2014-11-14 13:00:00,99.62,99.63,99.5,99.54,14200.0,77.6032,77.611,77.5097,77.5409,14200.0
2014-11-14 13:10:00,99.55,99.6,99.47,99.56,10500.0,77.5487,77.5876,77.4863,77.5564,10500.0
2014-11-14 13:20:00,99.57,99.65,99.55,99.63,23300.0,77.5642,77.6266,77.5487,77.611,23300.0
2014-11-14 13:30:00,99.64,99.64,99.5,99.54,12600.0,77.6188,77.6188,77.5097,77.5409,12600.0
2014-11-14 13:40:00,99.54,99.55,99.5,99.53,19600.0,77.5409,77.5487,77.5097,77.5331,19600.0
2014-11-14 13:50:00,99.53,99.57,99.52,99.54,22300.0,77.5331,77.5642,77.5253,77.5409,22300.0
2014-11-14 14:00:00,99.52,99.58,99.49,99.57,40700.0,77.5253,77.572,77.5019,77.5642,40700.0
2014-11-14 14:10:00,99.59,99.59,99.49,99.49,15500.0,77.5798,77.5798,77.5019,77.5019,15500.0
2014-11-14 14:20:00,99.49,99.49,99.33,99.43,25200.0,77.5019,77.5019,77.3773,77.4552,25200.0
2014-11-14 14:30:00,99.42,99.48,99.39,99.47,18900.0,77.4474,77.4941,77.424,77.4863,18900.0
2014-11-14 14:40:00,99.46,99.51,99.37,99.39,13000.0,77.4785,77.5175,77.4084,77.424,13000.0
2014-11-14 14:50:00,99.37,99.44,99.33,99.43,25100.0,77.4084,77.463,77.3773,77.4552,25100.0
2014-11-14 15:00:00,99.43,99.43,99.35,99.35,13000.0,77.4552,77.4552,77.3929,77.3929,13000.0
2014-11-14 15:10:00,99.35,99.41,99.35,99.37,20500.0,77.3929,77.4396,77.3929,77.4084,20500.0
2014-11-14 15:20:00,99.36,99.42,99.33,99.42,13900.0,77.4006,77.4474,77.3773,77.4474,13900.0
2014-11-14 15:30:00,99.43,99.46,99.38,99.43,58400.0,77.4552,77.4785,77.4162,77.4552,58400.0
2014-11-14 15:40:00,99.44,99.53,99.36,99.52,47400.0,77.463,77.5331,77.4006,77.5253,47400.0
2014-11-14 15:50:00,99.51,99.62,99.44,99.55,118200.0,77.5175,77.6032,77.463,77.5487,118200.0
2014-11-17 09:30:00,99.4,99.92,99.4,99.68,42200.0,77.4318,77.8369,77.4318,77.6499,42200.0
2014-11-17 09:40:00,99.67,99.83,99.56,99.73,19800.0,77.6421,77.7668,77.5564,77.6889,19800.0
2014-11-17 09:50:00,99.72,99.73,99.54,99.61,26300.0,77.6811,77.6889,77.5409,77.5954,26300.0
2014-11-17 10:00:00,99.63,99.77,99.6,99.73,65100.0,77.611,77.72,77.5876,77.6889,65100.0
2014-11-17 10:10:00,99.7,99.91,99.66,99.89,34400.0,77.6655,77.8291,77.6343,77.8135,34400.0
2014-11-17 10:20:00,99.86,99.88,99.73,99.73,17700.0,77.7901,77.8057,77.6889,77.6889,17700.0
2014-11-17 10:30:00,99.73,99.8,99.68,99.77,16600.0,77.6889,77.7434,77.6499,77.72,16600.0
2014-11-17 10:40:00,99.75,99.75,99.58,99.65,24300.0,77.7045,77.7045,77.572,77.6266,24300.0
2014-11-17 10:50:00,99.63,99.78,99.6,99.76,26500.0,77.611,77.7278,77.5876,77.7122,26500.0
2014-11-17 11:00:00,99.79,99.79,99.73,99.76,19600.0,77.7356,77.7356,77.6889,77.7122,19600.0
2014-11-17 11:10:00,99.77,99.99,99.72,99.99,52500.0,77.72,77.8914,77.6811,77.8914,52500.0
2014-11-17 11:20:00,99.99,100.1,99.86,99.87,31700.0,77.8914,77.9771,77.7901,77.7979,31700.0
2014-11-17 11:30:00,99.83,99.83,99.67,99.78,24600.0,77.7668,77.7668,77.6421,77.7278,24600.0
2014-11-17 11:40:00,99.78,100.0,99.7,99.76,72900.0,77.7278,77.8992,77.6655,77.7122,72900.0
2014-11-17 11:50:00,99.74,99.79,99.65,99.79,11400.0,77.6967,77.7356,77.6266,77.7356,11400.0
2014-11-17 12:00:00,99.81,99.81,99.69,99.7,31000.0,77.7512,77.7512,77.6577,77.6655,31000.0
2014-11-17 12:10:00,99.71,99.79,99.65,99.75,11800.0,77.6733,77.7356,77.6266,77.7045,11800.0
2014-11-17 12:20:00,99.74,99.77,99.7,99.72,10300.0,77.6967,77.72,77.6655,77.6811,10300.0
2014-11-17 12:30:00,99.7,99.74,99.66,99.73,9700.0,77.6655,77.6967,77.6343,77.6889,9700.0
2014-11-17 12:40:00,99.74,99.93,99.74,99.91,40500.0,77.6967,77.8447,77.6967,77.8291,40500.0
2014-11-17 12:50:00,99.92,99.94,99.82,99.94,26900.0,77.8369,77.8525,77.759,77.8525,26900.0
2014-11-17 13:00:00,99.95,99.98,99.88,99.9,19600.0,77.8603,77.8836,77.8057,77.8213,19600.0
2014-11-17 13:10:00,99.91,99.93,99.89,99.91,17200.0,77.8291,77.8447,77.8135,77.8291,17200.0
2014-11-17 13:20:00,99.91,99.94,99.87,99.94,38000.0,77.8291,77.8525,77.7979,77.8525,38000.0
2014-11-17 13:30:00,99.94,99.94,99.71,99.71,54700.0,77.8525,77.8525,77.6733,77.6733,54700.0
2014-11-17 13:40:00,99.7,99.72,99.6,99.6,16200.0,77.6655,77.6811,77.5876,77.5876,16200.0
2014-11-17 13:50:00,99.61,99.62,99.55,99.59,19900.0,77.5954,77.6032,77.5487,77.5798,19900.0
2014-11-17 14:00:00,99.58,99.58,99.44,99.44,10700.0,77.572,77.572,77.463,77.463,10700.0
2014-11-17 14:10:00,99.45,99.55,99.44,99.54,13900.0,77.4708,77.5487,77.463,77.5409,13900.0
2014-11-17 14:20:00,99.56,99.57,99.5,99.53,17500.0,77.5564,77.5642,77.5097,77.5331,17500.0
2014-11-17 14:30:00,99.52,99.61,99.5,99.61,37600.0,77.5253,77.5954,77.5097,77.5954,37600.0
2014-11-17 14:40:00,99.61,99.66,99.54,99.54,28400.0,77.5954,77.6343,77.5409,77.5409,28400.0
2014-11-17 14:50:00,99.54,99.62,99.53,99.59,21900.0,77.5409,77.6032,77.5331,77.5798,21900.0
2014-11-17 15:00:00,99.59,99.61,99.49,99.51,40400.0,77.5798,77.5954,77.5019,77.5175,40400.0
2014-11-17 15:10:00,99.5,99.68,99.5,99.68,48700.0,77.5097,77.6499,77.5097,77.6499,48700.0
2014-11-17 15:20:00,99.68,99.72,99.63,99.7,20300.0,77.6499,77.6811,77.611,77.6655,20300.0
2014-11-17 15:30:00,99.7,99.71,99.59,99.61,47000.0,77.6655,77.6733,77.5798,77.5954,47000.0
2014-11-17 15:40:00,99.62,99.68,99.56,99.56,32300.0,77.6032,77.6499,77.5564,77.5564,32300.0
2014-11-17 15:50:00,99.56,99.62,99.43,99.59,158800.0,77.5564,77.6032,77.4552,77.5798,158800.0
2014-11-18 09:30:00,99.69,99.77,99.51,99.56,44900.0,77.6577,77.72,77.5175,77.5564,44900.0
2014-11-18 09:40:00,99.56,99.83,99.55,99.76,39500.0,77.5564,77.7668,77.5487,77.7122,39500.0
2014-11-18 09:50:00,99.79,99.95,99.75,99.95,11700.0,77.7356,77.8603,77.7045,77.8603,11700.0
2014-11-18 10:00:00,99.94,99.94,99.73,99.82,15100.0,77.8525,77.8525,77.6889,77.759,15100.0
2014-11-18 10:10:00,99.82,99.83,99.75,99.8,28200.0,77.759,77.7668,77.7045,77.7434,28200.0
2014-11-18 10:20:00,99.82,100.0,99.8,99.98,20800.0,77.759,77.8992,77.7434,77.8836,20800.0
2014-11-18 10:30:00,99.98,100.13,99.95,100.12,21500.0,77.8836,78.0005,77.8603,77.9927,21500.0
2014-11-18 10:40:00,100.12,100.18,100.06,100.17,20700.0,77.9927,78.0394,77.9459,78.0316,20700.0
2014-11-18 10:50:00,100.17,100.27,100.14,100.2,20100.0,78.0316,78.1095,78.0083,78.055,20100.0
2014-11-18 11:00:00,100.18,100.23,100.08,100.2,15100.0,78.0394,78.0784,77.9615,78.055,15100.0
2014-11-18 11:10:00,100.19,100.25,100.12,100.24,14800.0,78.0472,78.0939,77.9927,78.0862,14800.0
2014-11-18 11:20:00,100.22,100.24,100.18,100.2,14000.0,78.0706,78.0862,78.0394,78.055,14000.0
2014-11-18 11:30:00,100.21,100.22,100.18,100.19,17500.0,78.0628,78.0706,78.0394,78.0472,17500.0
2014-11-18 11:40:00,100.19,100.21,100.18,100.21,17900.0,78.0472,78.0628,78.0394,78.0628,17900.0
2014-11-18 11:50:00,100.21,100.24,100.18,100.22,18700.0,78.0628,78.0862,78.0394,78.0706,18700.0
2014-11-18 12:00:00,100.21,100.24,100.18,100.19,30400.0,78.0628,78.0862,78.0394,78.0472,30400.0
2014-11-18 12:10:00,100.2,100.25,100.18,100.22,20400.0,78.055,78.0939,78.0394,78.0706,20400.0
2014-11-18 12:20:00,100.22,100.4,100.21,100.37,48000.0,78.0706,78.2108,78.0628,78.1874,48000.0
2014-11-18 12:30:00,100.35,100.39,100.3,100.33,27500.0,78.1718,78.203,78.1329,78.1563,27500.0
2014-11-18 12:40:00,100.33,100.41,100.29,100.33,20400.0,78.1563,78.2186,78.1251,78.1563,20400.0
2014-11-18 12:50:00,100.32,100.49,100.3,100.45,20100.0,78.1485,78.2809,78.1329,78.2497,20100.0
2014-11-18 13:00:00,100.44,100.59,100.42,100.57,39700.0,78.242,78.3588,78.2264,78.3432,39700.0
2014-11-18 13:10:00,100.54,100.62,100.52,100.62,36700.0,78.3199,78.3822,78.3043,78.3822,36700.0
2014-11-18 13:20:00,100.61,100.75,100.6,100.73,16100.0,78.3744,78.4834,78.3666,78.4679,16100.0
2014-11-18 13:30:00,100.72,100.79,100.63,100.63,67200.0,78.4601,78.5146,78.39,78.39,67200.0
2014-11-18 13:40:00,100.67,100.67,100.59,100.6,10200.0,78.4211,78.4211,78.3588,78.3666,10200.0
2014-11-18 13:50:00,100.6,100.66,100.57,100.64,9300.0,78.3666,78.4133,78.3432,78.3978,9300.0
2014-11-18 14:00:00,100.65,100.69,100.59,100.63,63800.0,78.4055,78.4367,78.3588,78.39,63800.0
2014-11-18 14:10:00,100.63,100.64,100.52,100.56,60400.0,78.39,78.3978,78.3043,78.3354,60400.0
2014-11-18 14:20:00,100.56,100.57,100.52,100.52,15300.0,78.3354,78.3432,78.3043,78.3043,15300.0
2014-11-18 14:30:00,100.53,100.53,100.46,100.48,14100.0,78.3121,78.3121,78.2575,78.2731,14100.0
2014-11-18 14:40:00,100.49,100.57,100.47,100.47,20000.0,78.2809,78.3432,78.2653,78.2653,20000.0
2014-11-18 14:50:00,100.47,100.52,100.42,100.51,17500.0,78.2653,78.3043,78.2264,78.2965,17500.0
2014-11-18 15:00:00,100.5,100.55,100.44,100.52,18400.0,78.2887,78.3276,78.242,78.3043,18400.0
2014-11-18 15:10:00,100.52,100.62,100.49,100.6,27300.0,78.3043,78.3822,78.2809,78.3666,27300.0
2014-11-18 15:20:00,100.6,100.67,100.51,100.65,24500.0,78.3666,78.4211,78.2965,78.4055,24500.0
2014-11-18 15:30:00,100.65,100.68,100.57,100.67,37000.0,78.4055,78.4289,78.3432,78.4211,37000.0
2014-11-18 15:40:00,100.68,100.82,100.62,100.64,72500.0,78.4289,78.538,78.3822,78.3978,72500.0
2014-11-18 15:50:00,100.63,100.74,100.6,100.67,146700.0,78.39,78.4757,78.3666,78.4211,146700.0
2014-11-19 09:30:00,100.92,100.92,99.96,100.28,68400.0,78.6159,78.6159,77.868,78.1173,68400.0
2014-11-19 09:40:00,100.21,100.49,100.21,100.44,49600.0,78.0628,78.2809,78.0628,78.242,49600.0
2014-11-19 09:50:00,100.41,100.91,100.41,100.87,58300.0,78.2186,78.6081,78.2186,78.5769,58300.0
2014-11-19 10:00:00,100.85,100.85,100.53,100.64,32200.0,78.5613,78.5613,78.3121,78.3978,32200.0
2014-11-19 10:10:00,100.69,100.69,100.4,100.4,13200.0,78.4367,78.4367,78.2108,78.2108,13200.0
2014-11-19 10:20:00,100.41,100.53,100.35,100.39,27800.0,78.2186,78.3121,78.1718,78.203,27800.0
2014-11-19 10:30:00,100.39,100.62,100.39,100.55,24500.0,78.203,78.3822,78.203,78.3276,24500.0
2014-11-19 10:40:00,100.56,100.57,100.47,100.54,22400.0,78.3354,78.3432,78.2653,78.3199,22400.0
2014-11-19 10:50:00,100.54,100.63,100.5,100.5,21600.0,78.3199,78.39,78.2887,78.2887,21600.0
2014-11-19 11:00:00,100.51,100.52,100.42,100.51,15900.0,78.2965,78.3043,78.2264,78.2965,15900.0
2014-11-19 11:10:00,100.5,100.6,100.48,100.52,24200.0,78.2887,78.3666,78.2731,78.3043,24200.0
2014-11-19 11:20:00,100.5,100.73,100.5,100.66,15500.0,78.2887,78.4679,78.2887,78.4133,15500.0
2014-11-19 11:30:00,100.68,100.71,100.52,100.52,13500.0,78.4289,78.4523,78.3043,78.3043,13500.0
2014-11-19 11:40:00,100.52,100.52,100.33,100.45,24800.0,78.3043,78.3043,78.1563,78.2497,24800.0
2014-11-19 11:50:00,100.47,100.47,100.29,100.37,15300.0,78.2653,78.2653,78.1251,78.1874,15300.0
2014-11-19 12:00:00,100.39,100.61,100.39,100.58,26700.0,78.203,78.3744,78.203,78.351,26700.0
2014-11-19 12:10:00,100.59,100.59,100.51,100.57,12300.0,78.3588,78.3588,78.2965,78.3432,12300.0
2014-11-19 12:20:00,100.6,100.69,100.51,100.68,34800.0,78.3666,78.4367,78.2965,78.4289,34800.0
2014-11-19 12:30:00,100.66,100.69,100.64,100.65,14100.0,78.4133,78.4367,78.3978,78.4055,14100.0
2014-11-19 12:40:00,100.65,100.69,100.62,100.67,16900.0,78.4055,78.4367,78.3822,78.4211,16900.0
2014-11-19 12:50:00,100.67,100.74,100.64,100.73,12900.0,78.4211,78.4757,78.3978,78.4679,12900.0
2014-11-19 13:00:00,100.71,100.71,100.64,100.68,12000.0,78.4523,78.4523,78.3978,78.4289,12000.0
2014-11-19 13:10:00,100.68,100.71,100.68,100.69,12000.0,78.4289,78.4523,78.4289,78.4367,12000.0
2014-11-19 13:20:00,100.7,100.79,100.67,100.72,10100.0,78.4445,78.5146,78.4211,78.4601,10100.0
2014-11-19 13:30:00,100.69,100.79,100.68,100.79,11300.0,78.4367,78.5146,78.4289,78.5146,11300.0
2014-11-19 13:40:00,100.8,100.82,100.76,100.77,10400.0,78.5224,78.538,78.4912,78.499,10400.0
2014-11-19 13:50:00,100.76,100.76,100.67,100.75,18900.0,78.4912,78.4912,78.4211,78.4834,18900.0
2014-11-19 14:00:00,100.76,100.97,100.75,100.87,22400.0,78.4912,78.6548,78.4834,78.5769,22400.0
2014-11-19 14:10:00,100.86,100.98,100.83,100.94,18000.0,78.5691,78.6626,78.5458,78.6315,18000.0
2014-11-19 14:20:00,100.91,100.91,100.71,100.74,14900.0,78.6081,78.6081,78.4523,78.4757,14900.0
2014-11-19 14:30:00,100.77,100.8,100.63,100.69,20900.0,78.499,78.5224,78.39,78.4367,20900.0
2014-11-19 14:40:00,100.7,100.71,100.61,100.65,35200.0,78.4445,78.4523,78.3744,78.4055,35200.0
2014-11-19 14:50:00,100.65,100.72,100.63,100.68,19100.0,78.4055,78.4601,78.39,78.4289,19100.0
2014-11-19 15:00:00,100.68,100.77,100.66,100.66,14100.0,78.4289,78.499,78.4133,78.4133,14100.0
2014-11-19 15:10:00,100.67,100.8,100.67,100.8,16400.0,78.4211,78.5224,78.4211,78.5224,16400.0
2014-11-19 15:20:00,100.76,100.92,100.76,100.85,35200.0,78.4912,78.6159,78.4912,78.5613,35200.0
2014-11-19 15:30:00,100.86,100.92,100.8,100.9,61400.0,78.5691,78.6159,78.5224,78.6003,61400.0
2014-11-19 15:40:00,100.88,100.9,100.79,100.81,47400.0,78.5847,78.6003,78.5146,78.5302,47400.0
2014-11-19 15:50:00,100.82,100.88,100.77,100.83,83200.0,78.538,78.5847,78.499,78.5458,83200.0
2014-11-20 09:30:00,100.62,100.84,100.46,100.69,41800.0,78.3822,78.5536,78.2575,78.4367,41800.0
2014-11-20 09:40:00,100.71,100.75,100.31,100.38,35800.0,78.4523,78.4834,78.1407,78.1952,35800.0
2014-11-20 09:50:00,100.38,100.52,100.3,100.43,26300.0,78.1952,78.3043,78.1329,78.2342,26300.0
2014-11-20 10:00:00,100.43,100.73,100.42,100.68,46200.0,78.2342,78.4679,78.2264,78.4289,46200.0
2014-11-20 10:10:00,100.68,100.9,100.68,100.7,50900.0,78.4289,78.6003,78.4289,78.4445,50900.0
2014-11-20 10:20:00,100.69,100.82,100.6,100.63,36500.0,78.4367,78.538,78.3666,78.39,36500.0
2014-11-20 10:30:00,100.66,100.78,100.6,100.75,25600.0,78.4133,78.5068,78.3666,78.4834,25600.0
2014-11-20 10:40:00,100.76,100.81,100.67,100.78,22600.0,78.4912,78.5302,78.4211,78.5068,22600.0
2014-11-20 10:50:00,100.79,100.84,100.72,100.75,23800.0,78.5146,78.5536,78.4601,78.4834,23800.0
2014-11-20 11:00:00,100.76,100.8,100.66,100.71,20700.0,78.4912,78.5224,78.4133,78.4523,20700.0
2014-11-20 11:10:00,100.71,100.78,100.59,100.61,29300.0,78.4523,78.5068,78.3588,78.3744,29300.0
2014-11-20 11:20:00,100.59,100.76,100.56,100.76,52500.0,78.3588,78.4912,78.3354,78.4912,52500.0
2014-11-20 11:30:00,100.79,100.98,100.78,100.92,38100.0,78.5146,78.6626,78.5068,78.6159,38100.0
2014-11-20 11:40:00,100.92,101.03,100.9,101.0,51600.0,78.6159,78.7016,78.6003,78.6782,51600.0
2014-11-20 11:50:00,101.01,101.04,100.91,100.91,15800.0,78.686,78.7094,78.6081,78.6081,15800.0
2014-11-20 12:00:00,100.89,100.95,100.8,100.95,21200.0,78.5925,78.6392,78.5224,78.6392,21200.0
2014-11-20 12:10:00,100.93,100.94,100.81,100.85,13300.0,78.6237,78.6315,78.5302,78.5613,13300.0
2014-11-20 12:20:00,100.88,100.94,100.85,100.86,11900.0,78.5847,78.6315,78.5613,78.5691,11900.0
2014-11-20 12:30:00,100.87,100.89,100.73,100.73,7600.0,78.5769,78.5925,78.4679,78.4679,7600.0
2014-11-20 12:40:00,100.72,100.72,100.57,100.64,14700.0,78.4601,78.4601,78.3432,78.3978,14700.0
2014-11-20 12:50:00,100.66,100.71,100.59,100.7,6200.0,78.4133,78.4523,78.3588,78.4445,6200.0
2014-11-20 13:00:00,100.7,100.76,100.68,100.68,8300.0,78.4445,78.4912,78.4289,78.4289,8300.0
2014-11-20 13:10:00,100.68,100.68,100.58,100.59,13500.0,78.4289,78.4289,78.351,78.3588,13500.0
2014-11-20 13:20:00,100.6,100.6,100.52,100.55,16500.0,78.3666,78.3666,78.3043,78.3276,16500.0
2014-11-20 13:30:00,100.56,100.66,100.55,100.63,8300.0,78.3354,78.4133,78.3276,78.39,8300.0
2014-11-20 13:40:00,100.62,100.63,100.56,100.58,9900.0,78.3822,78.39,78.3354,78.351,9900.0
2014-11-20 13:50:00,100.59,100.63,100.59,100.62,10200.0,78.3588,78.39,78.3588,78.3822,10200.0
2014-11-20 14:00:00,100.61,100.62,100.56,100.61,14300.0,78.3744,78.3822,78.3354,78.3744,14300.0
2014-11-20 14:10:00,100.6,100.62,100.52,100.54,15800.0,78.3666,78.3822,78.3043,78.3199,15800.0
2014-11-20 14:20:00,100.54,100.56,100.46,100.46,20600.0,78.3199,78.3354,78.2575,78.2575,20600.0
2014-11-20 14:30:00,100.47,100.62,100.46,100.61,18900.0,78.2653,78.3822,78.2575,78.3744,18900.0
2014-11-20 14:40:00,100.61,100.62,100.53,100.57,22800.0,78.3744,78.3822,78.3121,78.3432,22800.0
2014-11-20 14:50:00,100.59,100.65,100.53,100.53,13000.0,78.3588,78.4055,78.3121,78.3121,13000.0
2014-11-20 15:00:00,100.5,100.53,100.44,100.45,61700.0,78.2887,78.3121,78.242,78.2497,61700.0
2014-11-20 15:10:00,100.46,100.48,100.42,100.45,21300.0,78.2575,78.2731,78.2264,78.2497,21300.0
2014-11-20 15:20:00,100.45,100.53,100.42,100.5,29200.0,78.2497,78.3121,78.2264,78.2887,29200.0
2014-11-20 15:30:00,100.51,100.62,100.51,100.6,35200.0,78.2965,78.3822,78.2965,78.3666,35200.0
2014-11-20 15:40:00,100.61,100.67,100.58,100.66,40600.0,78.3744,78.4211,78.351,78.4133,40600.0
2014-11-20 15:50:00,100.66,100.7,100.64,100.68,58400.0,78.4133,78.4445,78.3978,78.4289,58400.0
2014-11-21 09:30:00,101.67,101.7,101.25,101.44,182100.0,79.2001,79.2235,78.8729,79.0209,182100.0
2014-11-21 09:40:00,101.46,101.47,101.09,101.13,27900.0,79.0365,79.0443,78.7483,78.7795,27900.0
2014-11-21 09:50:00,101.15,101.58,101.14,101.52,32500.0,78.795,79.13,78.7873,79.0833,32500.0
2014-11-21 10:00:00,101.52,101.55,101.17,101.23,81200.0,79.0833,79.1066,78.8106,78.8574,81200.0
2014-11-21 10:10:00,101.23,101.26,101.07,101.14,26100.0,78.8574,78.8807,78.7327,78.7873,26100.0
2014-11-21 10:20:00,101.14,101.29,101.12,101.29,21100.0,78.7873,78.9041,78.7717,78.9041,21100.0
2014-11-21 10:30:00,101.28,101.47,101.21,101.41,71600.0,78.8963,79.0443,78.8418,78.9976,71600.0
2014-11-21 10:40:00,101.41,101.49,101.35,101.42,19300.0,78.9976,79.0599,78.9508,79.0054,19300.0
2014-11-21 10:50:00,101.41,101.42,101.33,101.41,17800.0,78.9976,79.0054,78.9353,78.9976,17800.0
2014-11-21 11:00:00,101.4,101.41,101.34,101.36,16700.0,78.9898,78.9976,78.9431,78.9586,16700.0
2014-11-21 11:10:00,101.34,101.54,101.32,101.53,23700.0,78.9431,79.0988,78.9275,79.0911,23700.0
2014-11-21 11:20:00,101.52,101.56,101.45,101.54,18400.0,79.0833,79.1144,79.0287,79.0988,18400.0
2014-11-21 11:30:00,101.54,101.62,101.49,101.62,30700.0,79.0988,79.1612,79.0599,79.1612,30700.0
2014-11-21 11:40:00,101.62,101.75,101.6,101.67,48100.0,79.1612,79.2624,79.1456,79.2001,48100.0
2014-11-21 11:50:00,101.68,101.7,101.47,101.49,53000.0,79.2079,79.2235,79.0443,79.0599,53000.0
2014-11-21 12:00:00,101.52,101.71,101.47,101.7,53000.0,79.0833,79.2313,79.0443,79.2235,53000.0
2014-11-21 12:10:00,101.7,101.71,101.62,101.69,32100.0,79.2235,79.2313,79.1612,79.2157,32100.0
2014-11-21 12:20:00,101.69,101.71,101.66,101.68,20600.0,79.2157,79.2313,79.1923,79.2079,20600.0
2014-11-21 12:30:00,101.69,101.71,101.59,101.71,25200.0,79.2157,79.2313,79.1378,79.2313,25200.0
2014-11-21 12:40:00,101.69,101.7,101.63,101.65,16600.0,79.2157,79.2235,79.169,79.1845,16600.0
2014-11-21 12:50:00,101.64,101.7,101.62,101.69,22500.0,79.1767,79.2235,79.1612,79.2157,22500.0
2014-11-21 13:00:00,101.7,101.71,101.51,101.56,27700.0,79.2235,79.2313,79.0755,79.1144,27700.0
2014-11-21 13:10:00,101.57,101.6,101.43,101.47,19400.0,79.1222,79.1456,79.0132,79.0443,19400.0
2014-11-21 13:20:00,101.46,101.47,101.36,101.43,13000.0,79.0365,79.0443,78.9586,79.0132,13000.0
2014-11-21 13:30:00,101.43,101.63,101.41,101.61,30100.0,79.0132,79.169,78.9976,79.1534,30100.0
2014-11-21 13:40:00,101.61,101.73,101.59,101.7,41300.0,79.1534,79.2469,79.1378,79.2235,41300.0
2014-11-21 13:50:00,101.71,101.81,101.69,101.75,39300.0,79.2313,79.3092,79.2157,79.2624,39300.0
2014-11-21 14:00:00,101.75,101.75,101.65,101.73,32800.0,79.2624,79.2624,79.1845,79.2469,32800.0
2014-11-21 14:10:00,101.74,101.75,101.58,101.58,13900.0,79.2546,79.2624,79.13,79.13,13900.0
2014-11-21 14:20:00,101.58,101.58,101.48,101.5,16000.0,79.13,79.13,79.0521,79.0677,16000.0
2014-11-21 14:30:00,101.5,101.59,101.43,101.48,28000.0,79.0677,79.1378,79.0132,79.0521,28000.0
2014-11-21 14:40:00,101.48,101.66,101.48,101.65,18300.0,79.0521,79.1923,79.0521,79.1845,18300.0
2014-11-21 14:50:00,101.64,101.68,101.53,101.66,21000.0,79.1767,79.2079,79.0911,79.1923,21000.0
2014-11-21 15:00:00,101.65,101.73,101.59,101.68,19200.0,79.1845,79.2469,79.1378,79.2079,19200.0
2014-11-21 15:10:00,101.68,101.91,101.66,101.83,123500.0,79.2079,79.3871,79.1923,79.3248,123500.0
2014-11-21 15:20:00,101.83,101.98,101.82,101.84,78500.0,79.3248,79.4416,79.317,79.3325,78500.0
2014-11-21 15:30:00,101.84,101.98,101.82,101.88,40000.0,79.3325,79.4416,79.317,79.3637,40000.0
2014-11-21 15:40:00,101.87,101.95,101.8,101.94,96400.0,79.3559,79.4182,79.3014,79.4104,96400.0
2014-11-21 15:50:00,101.95,102.12,101.85,102.1,197000.0,79.4182,79.5507,79.3403,79.5351,197000.0
2014-11-24 09:30:00,102.19,102.51,101.98,102.25,49000.0,79.6052,79.8545,79.4416,79.6519,49000.0
2014-11-24 09:40:00,102.25,102.47,102.2,102.42,53900.0,79.6519,79.8233,79.613,79.7844,53900.0
2014-11-24 09:50:00,102.41,102.63,102.33,102.63,60500.0,79.7766,79.9479,79.7143,79.9479,60500.0
2014-11-24 10:00:00,102.65,102.76,102.58,102.63,43300.0,79.9635,80.0492,79.909,79.9479,43300.0
2014-11-24 10:10:00,102.64,102.68,102.48,102.51,45800.0,79.9557,79.9869,79.8311,79.8545,45800.0
2014-11-24 10:20:00,102.5,102.63,102.48,102.59,25900.0,79.8467,79.9479,79.8311,79.9168,25900.0
2014-11-24 10:30:00,102.59,102.6,102.38,102.39,33100.0,79.9168,79.9246,79.7532,79.761,33100.0
2014-11-24 10:40:00,102.39,102.59,102.37,102.5,33400.0,79.761,79.9168,79.7454,79.8467,33400.0
2014-11-24 10:50:00,102.5,102.53,102.47,102.5,23800.0,79.8467,79.8701,79.8233,79.8467,23800.0
2014-11-24 11:00:00,102.51,102.54,102.45,102.45,23800.0,79.8545,79.8778,79.8077,79.8077,23800.0
2014-11-24 11:10:00,102.44,102.45,102.21,102.22,27500.0,79.7999,79.8077,79.6208,79.6286,27500.0
2014-11-24 11:20:00,102.23,102.36,102.18,102.34,32900.0,79.6364,79.7376,79.5974,79.722,32900.0
2014-11-24 11:30:00,102.33,102.36,102.3,102.32,22100.0,79.7143,79.7376,79.6909,79.7065,22100.0
2014-11-24 11:40:00,102.32,102.35,102.25,102.26,14000.0,79.7065,79.7298,79.6519,79.6597,14000.0
2014-11-24 11:50:00,102.25,102.37,102.24,102.36,21300.0,79.6519,79.7454,79.6441,79.7376,21300.0
2014-11-24 12:00:00,102.35,102.56,102.34,102.54,27600.0,79.7298,79.8934,79.722,79.8778,27600.0
2014-11-24 12:10:00,102.56,102.57,102.54,102.55,14400.0,79.8934,79.9012,79.8778,79.8856,14400.0
2014-11-24 12:20:00,102.55,102.56,102.49,102.53,18700.0,79.8856,79.8934,79.8389,79.8701,18700.0
2014-11-24 12:30:00,102.52,102.52,102.43,102.48,16900.0,79.8623,79.8623,79.7922,79.8311,16900.0
2014-11-24 12:40:00,102.49,102.54,102.48,102.54,16500.0,79.8389,79.8778,79.8311,79.8778,16500.0
2014-11-24 12:50:00,102.54,102.56,102.48,102.49,18700.0,79.8778,79.8934,79.8311,79.8389,18700.0
2014-11-24 13:00:00,102.5,102.53,102.47,102.51,17800.0,79.8467,79.8701,79.8233,79.8545,17800.0
2014-11-24 13:10:00,102.52,102.55,102.51,102.54,13200.0,79.8623,79.8856,79.8545,79.8778,13200.0
2014-11-24 13:20:00,102.54,102.58,102.54,102.54,22000.0,79.8778,79.909,79.8778,79.8778,22000.0
2014-11-24 13:30:00,102.54,102.56,102.49,102.5,19000.0,79.8778,79.8934,79.8389,79.8467,19000.0
2014-11-24 13:40:00,102.5,102.57,102.44,102.57,54200.0,79.8467,79.9012,79.7999,79.9012,54200.0
2014-11-24 13:50:00,102.56,102.59,102.52,102.53,13600.0,79.8934,79.9168,79.8623,79.8701,13600.0
2014-11-24 14:00:00,102.53,102.58,102.48,102.58,159400.0,79.8701,79.909,79.8311,79.909,159400.0
2014-11-24 14:10:00,102.56,102.57,102.5,102.52,27900.0,79.8934,79.9012,79.8467,79.8623,27900.0
2014-11-24 14:20:00,102.52,102.55,102.5,102.54,16200.0,79.8623,79.8856,79.8467,79.8778,16200.0
2014-11-24 14:30:00,102.54,102.55,102.49,102.52,35700.0,79.8778,79.8856,79.8389,79.8623,35700.0
2014-11-24 14:40:00,102.52,102.54,102.49,102.5,21000.0,79.8623,79.8778,79.8389,79.8467,21000.0
2014-11-24 14:50:00,102.52,102.53,102.49,102.51,62400.0,79.8623,79.8701,79.8389,79.8545,62400.0
2014-11-24 15:00:00,102.5,102.51,102.4,102.41,31000.0,79.8467,79.8545,79.7688,79.7766,31000.0
2014-11-24 15:10:00,102.42,102.45,102.4,102.44,42700.0,79.7844,79.8077,79.7688,79.7999,42700.0
2014-11-24 15:20:00,102.44,102.48,102.43,102.48,26500.0,79.7999,79.8311,79.7922,79.8311,26500.0
2014-11-24 15:30:00,102.48,102.52,102.46,102.51,34700.0,79.8311,79.8623,79.8155,79.8545,34700.0
2014-11-24 15:40:00,102.51,102.54,102.44,102.51,61200.0,79.8545,79.8778,79.7999,79.8545,61200.0
2014-11-24 15:50:00,102.52,102.58,102.46,102.48,202500.0,79.8623,79.909,79.8155,79.8311,202500.0
2014-11-25 09:30:00,102.45,102.78,102.32,102.78,42400.0,79.8077,80.0648,79.7065,80.0648,42400.0
2014-11-25 09:40:00,102.73,102.83,102.59,102.78,46100.0,80.0258,80.1037,79.9168,80.0648,46100.0
2014-11-25 09:50:00,102.76,103.18,102.73,103.17,40300.0,80.0492,80.3764,80.0258,80.3686,40300.0
2014-11-25 10:00:00,103.17,103.37,102.99,103.35,68800.0,80.3686,80.5244,80.2284,80.5088,68800.0
2014-11-25 10:10:00,103.33,103.5,103.18,103.36,51500.0,80.4932,80.6257,80.3764,80.5166,51500.0
2014-11-25 10:20:00,103.34,103.49,103.24,103.32,65600.0,80.501,80.6179,80.4231,80.4855,65600.0
2014-11-25 10:30:00,103.32,103.35,103.15,103.23,52300.0,80.4855,80.5088,80.353,80.4153,52300.0
2014-11-25 10:40:00,103.2,103.38,103.19,103.35,20200.0,80.392,80.5322,80.3842,80.5088,20200.0
2014-11-25 10:50:00,103.35,103.39,103.23,103.26,21500.0,80.5088,80.54,80.4153,80.4387,21500.0
2014-11-25 11:00:00,103.25,103.49,103.23,103.49,63000.0,80.4309,80.6179,80.4153,80.6179,63000.0
2014-11-25 11:10:00,103.48,103.5,103.35,103.48,25000.0,80.6101,80.6257,80.5088,80.6101,25000.0
2014-11-25 11:20:00,103.48,103.64,103.44,103.58,33800.0,80.6101,80.7347,80.5789,80.688,33800.0
2014-11-25 11:30:00,103.58,103.77,103.54,103.72,33400.0,80.688,80.836,80.6568,80.7971,33400.0
2014-11-25 11:40:00,103.72,103.87,103.69,103.85,31400.0,80.7971,80.9139,80.7737,80.8983,31400.0
2014-11-25 11:50:00,103.85,103.96,103.83,103.93,36300.0,80.8983,80.984,80.8827,80.9606,36300.0
2014-11-25 12:00:00,103.92,103.99,103.83,103.92,39800.0,80.9528,81.0074,80.8827,80.9528,39800.0
2014-11-25 12:10:00,103.93,103.93,103.69,103.73,49600.0,80.9606,80.9606,80.7737,80.8048,49600.0
2014-11-25 12:20:00,103.72,103.74,103.66,103.71,31000.0,80.7971,80.8126,80.7503,80.7893,31000.0
2014-11-25 12:30:00,103.72,103.93,103.68,103.93,133300.0,80.7971,80.9606,80.7659,80.9606,133300.0
2014-11-25 12:40:00,103.93,104.09,103.89,104.04,50300.0,80.9606,81.0853,80.9295,81.0463,50300.0
2014-11-25 12:50:00,104.03,104.04,103.95,103.99,33400.0,81.0385,81.0463,80.9762,81.0074,33400.0
2014-11-25 13:00:00,103.99,104.06,103.94,104.0,43200.0,81.0074,81.0619,80.9684,81.0152,43200.0
2014-11-25 13:10:00,104.01,104.05,103.96,104.03,17400.0,81.023,81.0541,80.984,81.0385,17400.0
2014-11-25 13:20:00,104.03,104.1,104.01,104.09,32300.0,81.0385,81.0931,81.023,81.0853,32300.0
2014-11-25 13:30:00,104.1,104.1,103.99,103.99,18100.0,81.0931,81.0931,81.0074,81.0074,18100.0
2014-11-25 13:40:00,104.0,104.11,103.93,104.04,38200.0,81.0152,81.1009,80.9606,81.0463,38200.0
2014-11-25 13:50:00,104.03,104.07,104.0,104.05,18400.0,81.0385,81.0697,81.0152,81.0541,18400.0
2014-11-25 14:00:00,104.04,104.14,104.02,104.03,31900.0,81.0463,81.1242,81.0307,81.0385,31900.0
2014-11-25 14:10:00,104.03,104.19,103.99,104.19,43900.0,81.0385,81.1632,81.0074,81.1632,43900.0
2014-11-25 14:20:00,104.19,104.26,104.18,104.22,31800.0,81.1632,81.2177,81.1554,81.1865,31800.0
2014-11-25 14:30:00,104.22,104.25,104.2,104.2,24100.0,81.1865,81.2099,81.171,81.171,24100.0
2014-11-25 14:40:00,104.2,104.27,104.19,104.2,52000.0,81.171,81.2255,81.1632,81.171,52000.0
2014-11-25 14:50:00,104.19,104.23,104.16,104.23,40300.0,81.1632,81.1943,81.1398,81.1943,40300.0
2014-11-25 15:00:00,104.21,104.39,104.2,104.36,86800.0,81.1788,81.319,81.171,81.2956,86800.0
2014-11-25 15:10:00,104.37,104.39,104.31,104.39,53500.0,81.3034,81.319,81.2567,81.319,53500.0
2014-11-25 15:20:00,104.38,104.46,104.33,104.43,45600.0,81.3112,81.3735,81.2722,81.3501,45600.0
2014-11-25 15:30:00,104.43,104.43,104.29,104.3,57600.0,81.3501,81.3501,81.2411,81.2489,57600.0
2014-11-25 15:40:00,104.29,104.36,104.14,104.18,104700.0,81.2411,81.2956,81.1242,81.1554,104700.0
2014-11-25 15:50:00,104.18,104.29,104.05,104.2,232900.0,81.1554,81.2411,81.0541,81.171,232900.0
2014-11-26 09:30:00,104.47,104.56,104.0,104.44,58600.0,81.3813,81.4514,81.0152,81.3579,58600.0
2014-11-26 09:40:00,104.43,104.93,104.33,104.91,38900.0,81.3501,81.7396,81.2722,81.7241,38900.0
2014-11-26 09:50:00,104.91,104.99,104.8,104.94,32600.0,81.7241,81.7864,81.6384,81.7474,32600.0
2014-11-26 10:00:00,104.92,105.0,104.76,104.97,74700.0,81.7318,81.7942,81.6072,81.7708,74700.0
2014-11-26 10:10:00,104.94,104.95,104.86,104.91,32200.0,81.7474,81.7552,81.6851,81.7241,32200.0
2014-11-26 10:20:00,104.88,105.2,104.87,105.01,38100.0,81.7007,81.95,81.6929,81.802,38100.0
2014-11-26 10:30:00,104.98,105.0,104.84,104.88,39200.0,81.7786,81.7942,81.6695,81.7007,39200.0
2014-11-26 10:40:00,104.88,105.04,104.87,104.89,60200.0,81.7007,81.8253,81.6929,81.7085,60200.0
2014-11-26 10:50:00,104.89,104.89,104.68,104.75,58300.0,81.7085,81.7085,81.5449,81.5994,58300.0
2014-11-26 11:00:00,104.75,104.81,104.59,104.62,48300.0,81.5994,81.6462,81.4748,81.4981,48300.0
2014-11-26 11:10:00,104.6,104.65,104.43,104.43,30900.0,81.4826,81.5215,81.3501,81.3501,30900.0
2014-11-26 11:20:00,104.45,104.54,104.39,104.52,29700.0,81.3657,81.4358,81.319,81.4202,29700.0
2014-11-26 11:30:00,104.52,104.68,104.5,104.63,25900.0,81.4202,81.5449,81.4047,81.5059,25900.0
2014-11-26 11:40:00,104.65,104.84,104.57,104.72,30100.0,81.5215,81.6695,81.4592,81.576,30100.0
2014-11-26 11:50:00,104.73,104.74,104.58,104.6,20000.0,81.5838,81.5916,81.467,81.4826,20000.0
2014-11-26 12:00:00,104.6,104.68,104.57,104.64,13200.0,81.4826,81.5449,81.4592,81.5137,13200.0
2014-11-26 12:10:00,104.65,104.72,104.55,104.68,14000.0,81.5215,81.576,81.4436,81.5449,14000.0
2014-11-26 12:20:00,104.67,104.74,104.67,104.67,17300.0,81.5371,81.5916,81.5371,81.5371,17300.0
2014-11-26 12:30:00,104.66,104.71,104.64,104.66,9300.0,81.5293,81.5683,81.5137,81.5293,9300.0
2014-11-26 12:40:00,104.66,104.69,104.62,104.66,17100.0,81.5293,81.5527,81.4981,81.5293,17100.0
2014-11-26 12:50:00,104.59,104.59,104.53,104.56,7900.0,81.4748,81.4748,81.428,81.4514,7900.0
2014-11-26 13:00:00,104.55,104.63,104.54,104.54,7700.0,81.4436,81.5059,81.4358,81.4358,7700.0
2014-11-26 13:10:00,104.55,104.62,104.52,104.58,9300.0,81.4436,81.4981,81.4202,81.467,9300.0
2014-11-26 13:20:00,104.57,104.6,104.53,104.59,13500.0,81.4592,81.4826,81.428,81.4748,13500.0
2014-11-26 13:30:00,104.6,104.66,104.59,104.63,14500.0,81.4826,81.5293,81.4748,81.5059,14500.0
2014-11-26 13:40:00,104.61,104.64,104.58,104.58,13300.0,81.4904,81.5137,81.467,81.467,13300.0
2014-11-26 13:50:00,104.59,104.59,104.35,104.35,40700.0,81.4748,81.4748,81.2878,81.2878,40700.0
2014-11-26 14:00:00,104.36,104.41,104.29,104.35,14400.0,81.2956,81.3346,81.2411,81.2878,14400.0
2014-11-26 14:10:00,104.36,104.47,104.3,104.47,42700.0,81.2956,81.3813,81.2489,81.3813,42700.0
2014-11-26 14:20:00,104.46,104.48,104.42,104.42,12500.0,81.3735,81.3891,81.3423,81.3423,12500.0
2014-11-26 14:30:00,104.42,104.42,104.38,104.38,7900.0,81.3423,81.3423,81.3112,81.3112,7900.0
2014-11-26 14:40:00,104.4,104.5,104.32,104.48,30300.0,81.3268,81.4047,81.2644,81.3891,30300.0
2014-11-26 14:50:00,104.48,104.71,104.48,104.61,40800.0,81.3891,81.5683,81.3891,81.4904,40800.0
2014-11-26 15:00:00,104.61,104.66,104.54,104.55,14700.0,81.4904,81.5293,81.4358,81.4436,14700.0
2014-11-26 15:10:00,104.55,104.66,104.54,104.6,11000.0,81.4436,81.5293,81.4358,81.4826,11000.0
2014-11-26 15:20:00,104.61,104.73,104.59,104.63,19600.0,81.4904,81.5838,81.4748,81.5059,19600.0
2014-11-26 15:30:00,104.63,104.66,104.6,104.63,18600.0,81.5059,81.5293,81.4826,81.5059,18600.0
2014-11-26 15:40:00,104.63,104.79,104.62,104.76,63600.0,81.5059,81.6306,81.4981,81.6072,63600.0
2014-11-26 15:50:00,104.75,104.79,104.68,104.7,80000.0,81.5994,81.6306,81.5449,81.5605,80000.0
2014-11-28 09:30:00,105.11,105.85,105.0,105.45,72200.0,81.8799,82.4563,81.7942,82.1447,72200.0
2014-11-28 09:40:00,105.41,105.76,105.41,105.53,19000.0,82.1135,82.3862,82.1135,82.207,19000.0
2014-11-28 09:50:00,105.53,105.87,105.53,105.87,19600.0,82.207,82.4719,82.207,82.4719,19600.0
2014-11-28 10:00:00,105.8,106.22,105.73,106.19,34000.0,82.4174,82.7445,82.3628,82.7212,34000.0
2014-11-28 10:10:00,106.2,106.27,106.09,106.15,34700.0,82.729,82.7835,82.6433,82.69,34700.0
2014-11-28 10:20:00,106.15,106.24,106.11,106.13,17900.0,82.69,82.7601,82.6588,82.6744,17900.0
2014-11-28 10:30:00,106.14,106.24,106.11,106.19,33200.0,82.6822,82.7601,82.6588,82.7212,33200.0
2014-11-28 10:40:00,106.22,106.31,106.16,106.26,20000.0,82.7445,82.8146,82.6978,82.7757,20000.0
2014-11-28 10:50:00,106.26,106.27,105.93,105.99,35200.0,82.7757,82.7835,82.5186,82.5654,35200.0
2014-11-28 11:00:00,106.0,106.0,105.73,105.84,12000.0,82.5732,82.5732,82.3628,82.4485,12000.0
2014-11-28 11:10:00,105.88,105.88,105.77,105.78,13400.0,82.4797,82.4797,82.394,82.4018,13400.0
2014-11-28 11:20:00,105.77,105.85,105.69,105.74,46000.0,82.394,82.4563,82.3317,82.3706,46000.0
2014-11-28 11:30:00,105.73,105.81,105.66,105.81,13500.0,82.3628,82.4251,82.3083,82.4251,13500.0
2014-11-28 11:40:00,105.8,105.81,105.6,105.65,16500.0,82.4174,82.4251,82.2616,82.3005,16500.0
2014-11-28 11:50:00,105.64,105.76,105.54,105.55,11100.0,82.2927,82.3862,82.2148,82.2226,11100.0
2014-11-28 12:00:00,105.55,105.56,105.39,105.41,12000.0,82.2226,82.2304,82.098,82.1135,12000.0
2014-11-28 12:10:00,105.41,105.53,105.41,105.44,30100.0,82.1135,82.207,82.1135,82.1369,30100.0
2014-11-28 12:20:00,105.44,105.46,105.31,105.33,15700.0,82.1369,82.1525,82.0356,82.0512,15700.0
2014-11-28 12:30:00,105.31,105.31,105.16,105.16,22100.0,82.0356,82.0356,81.9188,81.9188,22100.0
2014-11-28 12:40:00,105.18,105.22,104.97,104.97,37500.0,81.9344,81.9655,81.7708,81.7708,37500.0
2014-11-28 12:50:00,104.98,105.08,104.88,105.08,85400.0,81.7786,81.8565,81.7007,81.8565,85400.0
2014-12-01 09:30:00,103.75,105.02,103.75,104.79,55300.0,80.8204,81.8097,80.8204,81.6306,55300.0
2014-12-01 09:40:00,104.86,105.09,104.57,104.6,53700.0,81.6851,81.8643,81.4592,81.4826,53700.0
2014-12-01 09:50:00,104.65,104.66,104.42,104.57,44700.0,81.5215,81.5293,81.3423,81.4592,44700.0
2014-12-01 10:00:00,104.6,104.65,104.55,104.59,58500.0,81.4826,81.5215,81.4436,81.4748,58500.0
2014-12-01 10:10:00,104.61,104.83,104.51,104.82,72300.0,81.4904,81.6617,81.4125,81.6539,72300.0
2014-12-01 10:20:00,104.82,105.0,104.68,104.71,29900.0,81.6539,81.7942,81.5449,81.5683,29900.0
2014-12-01 10:30:00,104.67,104.73,104.42,104.47,96100.0,81.5371,81.5838,81.3423,81.3813,96100.0
2014-12-01 10:40:00,104.44,104.56,104.36,104.37,50000.0,81.3579,81.4514,81.2956,81.3034,50000.0
2014-12-01 10:50:00,104.37,104.37,104.08,104.17,62200.0,81.3034,81.3034,81.0775,81.1476,62200.0
2014-12-01 11:00:00,104.18,104.4,104.17,104.32,44900.0,81.1554,81.3268,81.1476,81.2644,44900.0
2014-12-01 11:10:00,104.33,104.37,104.18,104.25,46000.0,81.2722,81.3034,81.1554,81.2099,46000.0
2014-12-01 11:20:00,104.26,104.3,104.14,104.19,72800.0,81.2177,81.2489,81.1242,81.1632,72800.0
2014-12-01 11:30:00,104.2,104.42,104.2,104.41,29800.0,81.171,81.3423,81.171,81.3346,29800.0
2014-12-01 11:40:00,104.41,104.52,104.4,104.4,30700.0,81.3346,81.4202,81.3268,81.3268,30700.0
2014-12-01 11:50:00,104.41,104.47,104.35,104.44,37400.0,81.3346,81.3813,81.2878,81.3579,37400.0
2014-12-01 12:00:00,104.45,104.51,104.42,104.43,43700.0,81.3657,81.4125,81.3423,81.3501,43700.0
2014-12-01 12:10:00,104.45,104.51,104.32,104.35,27100.0,81.3657,81.4125,81.2644,81.2878,27100.0
2014-12-01 12:20:00,104.36,104.38,104.21,104.25,33700.0,81.2956,81.3112,81.1788,81.2099,33700.0
2014-12-01 12:30:00,104.25,104.33,104.21,104.25,34900.0,81.2099,81.2722,81.1788,81.2099,34900.0
2014-12-01 12:40:00,104.25,104.27,104.01,104.06,44400.0,81.2099,81.2255,81.023,81.0619,44400.0
2014-12-01 12:50:00,104.07,104.33,104.04,104.31,20800.0,81.0697,81.2722,81.0463,81.2567,20800.0
2014-12-01 13:00:00,104.32,104.45,104.29,104.38,19700.0,81.2644,81.3657,81.2411,81.3112,19700.0
2014-12-01 13:10:00,104.38,104.52,104.38,104.45,25100.0,81.3112,81.4202,81.3112,81.3657,25100.0
2014-12-01 13:20:00,104.45,104.48,104.34,104.34,27300.0,81.3657,81.3891,81.28,81.28,27300.0
2014-12-01 13:30:00,104.35,104.51,104.35,104.4,17100.0,81.2878,81.4125,81.2878,81.3268,17100.0
2014-12-01 13:40:00,104.4,104.51,104.34,104.5,35200.0,81.3268,81.4125,81.28,81.4047,35200.0
2014-12-01 13:50:00,104.51,104.51,104.35,104.35,25600.0,81.4125,81.4125,81.2878,81.2878,25600.0
2014-12-01 14:00:00,104.34,104.36,104.19,104.24,22400.0,81.28,81.2956,81.1632,81.2021,22400.0
2014-12-01 14:10:00,104.23,104.37,104.23,104.3,14600.0,81.1943,81.3034,81.1943,81.2489,14600.0
2014-12-01 14:20:00,104.3,104.3,104.17,104.17,29000.0,81.2489,81.2489,81.1476,81.1476,29000.0
2014-12-01 14:30:00,104.16,104.31,104.11,104.3,34800.0,81.1398,81.2567,81.1009,81.2489,34800.0
2014-12-01 14:40:00,104.3,104.31,104.2,104.25,44100.0,81.2489,81.2567,81.171,81.2099,44100.0
2014-12-01 14:50:00,104.25,104.25,104.04,104.04,89500.0,81.2099,81.2099,81.0463,81.0463,89500.0
2014-12-01 15:00:00,104.04,104.08,103.96,103.97,51600.0,81.0463,81.0775,80.984,80.9918,51600.0
2014-12-01 15:10:00,103.96,103.99,103.8,103.81,91500.0,80.984,81.0074,80.8594,80.8672,91500.0
2014-12-01 15:20:00,103.8,103.82,103.67,103.67,95900.0,80.8594,80.875,80.7581,80.7581,95900.0
2014-12-01 15:30:00,103.67,103.68,103.36,103.44,114600.0,80.7581,80.7659,80.5166,80.5789,114600.0
2014-12-01 15:40:00,103.44,103.48,103.3,103.38,147400.0,80.5789,80.6101,80.4699,80.5322,147400.0
2014-12-01 15:50:00,103.39,103.54,103.35,103.48,183200.0,80.54,80.6568,80.5088,80.6101,183200.0
2014-12-02 09:30:00,102.22,102.31,101.25,101.73,291500.0,79.6286,79.6987,78.8729,79.2469,291500.0
2014-12-02 09:40:00,101.72,102.08,101.51,101.53,73900.0,79.2391,79.5195,79.0755,79.0911,73900.0
2014-12-02 09:50:00,101.56,101.73,101.37,101.45,61000.0,79.1144,79.2469,78.9664,79.0287,61000.0
2014-12-02 10:00:00,101.45,101.54,101.37,101.45,65300.0,79.0287,79.0988,78.9664,79.0287,65300.0
2014-12-02 10:10:00,101.46,101.47,101.14,101.2,90700.0,79.0365,79.0443,78.7873,78.834,90700.0
2014-12-02 10:20:00,101.19,101.39,101.18,101.21,50200.0,78.8262,78.982,78.8184,78.8418,50200.0
2014-12-02 10:30:00,101.25,101.26,101.05,101.16,43400.0,78.8729,78.8807,78.7171,78.8028,43400.0
2014-12-02 10:40:00,101.16,101.23,101.02,101.04,49800.0,78.8028,78.8574,78.6938,78.7094,49800.0
2014-12-02 10:50:00,101.03,101.05,100.8,100.84,93700.0,78.7016,78.7171,78.5224,78.5536,93700.0
2014-12-02 11:00:00,100.84,100.84,100.5,100.51,170100.0,78.5536,78.5536,78.2887,78.2965,170100.0
2014-12-02 11:10:00,100.5,101.03,100.41,101.02,187700.0,78.2887,78.7016,78.2186,78.6938,187700.0
2014-12-02 11:20:00,101.03,101.32,100.85,101.06,107400.0,78.7016,78.9275,78.5613,78.7249,107400.0
2014-12-02 11:30:00,101.05,101.14,100.79,100.86,41300.0,78.7171,78.7873,78.5146,78.5691,41300.0
2014-12-02 11:40:00,100.88,101.06,100.72,100.88,48500.0,78.5847,78.7249,78.4601,78.5847,48500.0
2014-12-02 11:50:00,100.89,100.89,100.7,100.83,49200.0,78.5925,78.5925,78.4445,78.5458,49200.0
2014-12-02 12:00:00,100.82,100.82,100.59,100.6,31400.0,78.538,78.538,78.3588,78.3666,31400.0
2014-12-02 12:10:00,100.59,100.69,100.52,100.56,41000.0,78.3588,78.4367,78.3043,78.3354,41000.0
2014-12-02 12:20:00,100.57,100.8,100.56,100.74,48600.0,78.3432,78.5224,78.3354,78.4757,48600.0
2014-12-02 12:30:00,100.75,100.75,100.49,100.58,57700.0,78.4834,78.4834,78.2809,78.351,57700.0
2014-12-02 12:40:00,100.57,100.81,100.55,100.73,54600.0,78.3432,78.5302,78.3276,78.4679,54600.0
2014-12-02 12:50:00,100.73,100.98,100.68,100.98,43800.0,78.4679,78.6626,78.4289,78.6626,43800.0
2014-12-02 13:00:00,100.99,101.25,100.99,101.25,28000.0,78.6704,78.8729,78.6704,78.8729,28000.0
2014-12-02 13:10:00,101.26,101.33,101.1,101.1,62100.0,78.8807,78.9353,78.7561,78.7561,62100.0
2014-12-02 13:20:00,101.11,101.18,101.02,101.14,45500.0,78.7639,78.8184,78.6938,78.7873,45500.0
2014-12-02 13:30:00,101.14,101.19,101.01,101.07,102000.0,78.7873,78.8262,78.686,78.7327,102000.0
2014-12-02 13:40:00,101.07,101.32,101.04,101.3,107400.0,78.7327,78.9275,78.7094,78.9119,107400.0
2014-12-02 13:50:00,101.3,101.6,101.3,101.5,165100.0,78.9119,79.1456,78.9119,79.0677,165100.0
2014-12-02 14:00:00,101.5,101.57,101.4,101.5,82400.0,79.0677,79.1222,78.9898,79.0677,82400.0
2014-12-02 14:10:00,101.49,101.51,101.38,101.4,53600.0,79.0599,79.0755,78.9742,78.9898,53600.0
2014-12-02 14:20:00,101.4,101.42,101.2,101.39,73300.0,78.9898,79.0054,78.834,78.982,73300.0
2014-12-02 14:30:00,101.38,101.51,101.38,101.5,75900.0,78.9742,79.0755,78.9742,79.0677,75900.0
2014-12-02 14:40:00,101.55,101.94,101.52,101.87,79300.0,79.1066,79.4104,79.0833,79.3559,79300.0
2014-12-02 14:50:00,101.89,101.98,101.81,101.98,51700.0,79.3715,79.4416,79.3092,79.4416,51700.0
2014-12-02 15:00:00,101.98,102.0,101.84,101.92,88800.0,79.4416,79.4572,79.3325,79.3949,88800.0
2014-12-02 15:10:00,101.94,102.0,101.6,101.86,160400.0,79.4104,79.4572,79.1456,79.3481,160400.0
2014-12-02 15:20:00,101.86,101.99,101.77,101.99,82000.0,79.3481,79.4494,79.278,79.4494,82000.0
2014-12-02 15:30:00,101.98,102.09,101.9,102.0,86500.0,79.4416,79.5273,79.3793,79.4572,86500.0
2014-12-02 15:40:00,101.99,102.01,101.81,101.94,94600.0,79.4494,79.465,79.3092,79.4104,94600.0
2014-12-02 15:50:00,101.95,101.99,101.85,101.95,210200.0,79.4182,79.4494,79.3403,79.4182,210200.0
2014-12-03 09:30:00,102.5,102.59,102.01,102.48,78700.0,79.8467,79.9168,79.465,79.8311,78700.0
2014-12-03 09:40:00,102.47,102.48,101.92,102.11,96000.0,79.8233,79.8311,79.3949,79.5429,96000.0
2014-12-03 09:50:00,102.15,102.29,102.0,102.2,50600.0,79.574,79.6831,79.4572,79.613,50600.0
2014-12-03 10:00:00,102.19,102.22,102.11,102.2,39000.0,79.6052,79.6286,79.5429,79.613,39000.0
2014-12-03 10:10:00,102.21,102.25,102.12,102.19,35200.0,79.6208,79.6519,79.5507,79.6052,35200.0
2014-12-03 10:20:00,102.19,102.23,102.14,102.19,28000.0,79.6052,79.6364,79.5662,79.6052,28000.0
2014-12-03 10:30:00,102.19,102.25,102.08,102.19,45800.0,79.6052,79.6519,79.5195,79.6052,45800.0
2014-12-03 10:40:00,102.2,102.29,102.17,102.27,23300.0,79.613,79.6831,79.5896,79.6675,23300.0
2014-12-03 10:50:00,102.26,102.28,102.15,102.25,22900.0,79.6597,79.6753,79.574,79.6519,22900.0
2014-12-03 11:00:00,102.25,102.28,102.18,102.23,18200.0,79.6519,79.6753,79.5974,79.6364,18200.0
2014-12-03 11:10:00,102.2,102.26,102.03,102.23,24300.0,79.613,79.6597,79.4806,79.6364,24300.0
2014-12-03 11:20:00,102.25,102.25,102.11,102.2,29400.0,79.6519,79.6519,79.5429,79.613,29400.0
2014-12-03 11:30:00,102.19,102.27,102.06,102.22,37300.0,79.6052,79.6675,79.5039,79.6286,37300.0
2014-12-03 11:40:00,102.23,102.27,102.11,102.2,25500.0,79.6364,79.6675,79.5429,79.613,25500.0
2014-12-03 11:50:00,102.17,102.17,101.96,101.99,25500.0,79.5896,79.5896,79.426,79.4494,25500.0
2014-12-03 12:00:00,102.0,102.08,101.99,102.0,12600.0,79.4572,79.5195,79.4494,79.4572,12600.0
2014-12-03 12:10:00,102.01,102.04,101.98,101.99,11000.0,79.465,79.4883,79.4416,79.4494,11000.0
2014-12-03 12:20:00,102.0,102.04,101.91,101.97,11000.0,79.4572,79.4883,79.3871,79.4338,11000.0
2014-12-03 12:30:00,101.98,102.14,101.98,102.05,15600.0,79.4416,79.5662,79.4416,79.4961,15600.0
2014-12-03 12:40:00,102.04,102.07,102.01,102.06,11100.0,79.4883,79.5117,79.465,79.5039,11100.0
2014-12-03 12:50:00,102.07,102.19,102.01,102.13,27800.0,79.5117,79.6052,79.465,79.5585,27800.0
2014-12-03 13:00:00,102.12,102.26,102.09,102.2,16800.0,79.5507,79.6597,79.5273,79.613,16800.0
2014-12-03 13:10:00,102.2,102.21,102.13,102.13,13200.0,79.613,79.6208,79.5585,79.5585,13200.0
2014-12-03 13:20:00,102.13,102.25,102.1,102.21,28500.0,79.5585,79.6519,79.5351,79.6208,28500.0
2014-12-03 13:30:00,102.2,102.22,102.15,102.19,20900.0,79.613,79.6286,79.574,79.6052,20900.0
2014-12-03 13:40:00,102.2,102.27,102.16,102.21,20400.0,79.613,79.6675,79.5818,79.6208,20400.0
2014-12-03 13:50:00,102.22,102.27,102.18,102.22,25000.0,79.6286,79.6675,79.5974,79.6286,25000.0
2014-12-03 14:00:00,102.23,102.23,102.17,102.19,24300.0,79.6364,79.6364,79.5896,79.6052,24300.0
2014-12-03 14:10:00,102.19,102.33,102.18,102.32,17900.0,79.6052,79.7143,79.5974,79.7065,17900.0
2014-12-03 14:20:00,102.31,102.31,102.11,102.11,25700.0,79.6987,79.6987,79.5429,79.5429,25700.0
2014-12-03 14:30:00,102.11,102.18,102.07,102.1,29400.0,79.5429,79.5974,79.5117,79.5351,29400.0
2014-12-03 14:40:00,102.11,102.12,101.96,101.96,30500.0,79.5429,79.5507,79.426,79.426,30500.0
2014-12-03 14:50:00,101.95,101.97,101.87,101.93,24100.0,79.4182,79.4338,79.3559,79.4027,24100.0
2014-12-03 15:00:00,101.92,101.93,101.84,101.84,29300.0,79.3949,79.4027,79.3325,79.3325,29300.0
2014-12-03 15:10:00,101.85,102.0,101.84,101.93,36700.0,79.3403,79.4572,79.3325,79.4027,36700.0
2014-12-03 15:20:00,101.94,102.0,101.84,101.98,38700.0,79.4104,79.4572,79.3325,79.4416,38700.0
2014-12-03 15:30:00,101.99,101.99,101.89,101.9,41500.0,79.4494,79.4494,79.3715,79.3793,41500.0
2014-12-03 15:40:00,101.91,101.94,101.84,101.85,79900.0,79.3871,79.4104,79.3325,79.3403,79900.0
2014-12-03 15:50:00,101.85,101.85,101.68,101.7,149100.0,79.3403,79.3403,79.2079,79.2235,149100.0
2014-12-04 09:30:00,101.56,101.97,101.39,101.5,43200.0,79.1144,79.4338,78.982,79.0677,43200.0
2014-12-04 09:40:00,101.45,101.53,101.36,101.46,23800.0,79.0287,79.0911,78.9586,79.0365,23800.0
2014-12-04 09:50:00,101.46,101.47,101.32,101.35,23300.0,79.0365,79.0443,78.9275,78.9508,23300.0
2014-12-04 10:00:00,101.36,101.49,101.32,101.42,37500.0,78.9586,79.0599,78.9275,79.0054,37500.0
2014-12-04 10:10:00,101.45,101.55,101.43,101.44,39700.0,79.0287,79.1066,79.0132,79.0209,39700.0
2014-12-04 10:20:00,101.45,101.59,101.41,101.41,20400.0,79.0287,79.1378,78.9976,78.9976,20400.0
2014-12-04 10:30:00,101.43,101.54,101.35,101.44,48800.0,79.0132,79.0988,78.9508,79.0209,48800.0
2014-12-04 10:40:00,101.42,101.43,101.29,101.32,27400.0,79.0054,79.0132,78.9041,78.9275,27400.0
2014-12-04 10:50:00,101.33,101.4,101.31,101.4,26500.0,78.9353,78.9898,78.9197,78.9898,26500.0
2014-12-04 11:00:00,101.36,101.43,101.26,101.41,25500.0,78.9586,79.0132,78.8807,78.9976,25500.0
2014-12-04 11:10:00,101.4,101.47,101.37,101.45,15100.0,78.9898,79.0443,78.9664,79.0287,15100.0
2014-12-04 11:20:00,101.46,101.61,101.46,101.57,13700.0,79.0365,79.1534,79.0365,79.1222,13700.0
2014-12-04 11:30:00,101.59,101.59,101.37,101.49,18000.0,79.1378,79.1378,78.9664,79.0599,18000.0
2014-12-04 11:40:00,101.49,101.53,101.43,101.49,24600.0,79.0599,79.0911,79.0132,79.0599,24600.0
2014-12-04 11:50:00,101.47,101.51,101.45,101.5,13900.0,79.0443,79.0755,79.0287,79.0677,13900.0
2014-12-04 12:00:00,101.49,101.55,101.49,101.54,47100.0,79.0599,79.1066,79.0599,79.0988,47100.0
2014-12-04 12:10:00,101.55,101.6,101.51,101.59,43200.0,79.1066,79.1456,79.0755,79.1378,43200.0
2014-12-04 12:20:00,101.59,101.62,101.54,101.56,37500.0,79.1378,79.1612,79.0988,79.1144,37500.0
2014-12-04 12:30:00,101.55,101.84,101.53,101.68,42600.0,79.1066,79.3325,79.0911,79.2079,42600.0
2014-12-04 12:40:00,101.68,101.76,101.64,101.65,9500.0,79.2079,79.2702,79.1767,79.1845,9500.0
2014-12-04 12:50:00,101.67,101.67,101.49,101.52,15400.0,79.2001,79.2001,79.0599,79.0833,15400.0
2014-12-04 13:00:00,101.52,101.56,101.51,101.52,13300.0,79.0833,79.1144,79.0755,79.0833,13300.0
2014-12-04 13:10:00,101.51,101.53,101.42,101.43,19900.0,79.0755,79.0911,79.0054,79.0132,19900.0
2014-12-04 13:20:00,101.44,101.51,101.42,101.51,12600.0,79.0209,79.0755,79.0054,79.0755,12600.0
2014-12-04 13:30:00,101.5,101.58,101.48,101.55,16800.0,79.0677,79.13,79.0521,79.1066,16800.0
2014-12-04 13:40:00,101.55,101.57,101.48,101.53,32400.0,79.1066,79.1222,79.0521,79.0911,32400.0
2014-12-04 13:50:00,101.53,101.57,101.48,101.54,39800.0,79.0911,79.1222,79.0521,79.0988,39800.0
2014-12-04 14:00:00,101.5,101.56,101.48,101.55,17900.0,79.0677,79.1144,79.0521,79.1066,17900.0
2014-12-04 14:10:00,101.56,101.59,101.49,101.5,30800.0,79.1144,79.1378,79.0599,79.0677,30800.0
2014-12-04 14:20:00,101.52,101.56,101.46,101.51,30300.0,79.0833,79.1144,79.0365,79.0755,30300.0
2014-12-04 14:30:00,101.49,101.5,101.35,101.36,23100.0,79.0599,79.0677,78.9508,78.9586,23100.0
2014-12-04 14:40:00,101.38,101.42,101.36,101.39,14500.0,78.9742,79.0054,78.9586,78.982,14500.0
2014-12-04 14:50:00,101.41,101.45,101.32,101.45,22300.0,78.9976,79.0287,78.9275,79.0287,22300.0
2014-12-04 15:00:00,101.44,101.63,101.44,101.58,31100.0,79.0209,79.169,79.0209,79.13,31100.0
2014-12-04 15:10:00,101.58,101.61,101.51,101.59,24000.0,79.13,79.1534,79.0755,79.1378,24000.0
2014-12-04 15:20:00,101.58,101.58,101.47,101.5,37600.0,79.13,79.13,79.0443,79.0677,37600.0
2014-12-04 15:30:00,101.49,101.6,101.47,101.52,44400.0,79.0599,79.1456,79.0443,79.0833,44400.0
2014-12-04 15:40:00,101.54,101.68,101.49,101.53,68000.0,79.0988,79.2079,79.0599,79.0911,68000.0
2014-12-04 15:50:00,101.54,101.61,101.51,101.6,161900.0,79.0988,79.1534,79.0755,79.1456,161900.0
2014-12-05 09:30:00,101.49,101.87,101.31,101.66,49900.0,79.0599,79.3559,78.9197,79.1923,49900.0
2014-12-05 09:40:00,101.64,101.64,101.22,101.39,20300.0,79.1767,79.1767,78.8496,78.982,20300.0
2014-12-05 09:50:00,101.39,101.52,101.06,101.07,31100.0,78.982,79.0833,78.7249,78.7327,31100.0
2014-12-05 10:00:00,101.08,101.08,100.61,100.79,48300.0,78.7405,78.7405,78.3744,78.5146,48300.0
2014-12-05 10:10:00,100.77,100.96,100.54,100.82,98100.0,78.499,78.647,78.3199,78.538,98100.0
2014-12-05 10:20:00,100.81,101.05,100.77,101.01,27300.0,78.5302,78.7171,78.499,78.686,27300.0
2014-12-05 10:30:00,101.0,101.17,100.99,101.15,22300.0,78.6782,78.8106,78.6704,78.795,22300.0
2014-12-05 10:40:00,101.15,101.25,101.12,101.15,23100.0,78.795,78.8729,78.7717,78.795,23100.0
2014-12-05 10:50:00,101.15,101.15,100.88,101.01,26900.0,78.795,78.795,78.5847,78.686,26900.0
2014-12-05 11:00:00,101.02,101.1,100.99,101.04,21200.0,78.6938,78.7561,78.6704,78.7094,21200.0
2014-12-05 11:10:00,101.03,101.05,100.89,100.91,27200.0,78.7016,78.7171,78.5925,78.6081,27200.0
2014-12-05 11:20:00,100.94,101.02,100.87,100.99,23600.0,78.6315,78.6938,78.5769,78.6704,23600.0
2014-12-05 11:30:00,100.99,101.02,100.82,100.91,26900.0,78.6704,78.6938,78.538,78.6081,26900.0
2014-12-05 11:40:00,100.91,100.92,100.8,100.85,24100.0,78.6081,78.6159,78.5224,78.5613,24100.0
2014-12-05 11:50:00,100.86,100.99,100.86,100.93,19700.0,78.5691,78.6704,78.5691,78.6237,19700.0
2014-12-05 12:00:00,100.92,100.93,100.85,100.86,18500.0,78.6159,78.6237,78.5613,78.5691,18500.0
2014-12-05 12:10:00,100.85,100.87,100.79,100.81,29400.0,78.5613,78.5769,78.5146,78.5302,29400.0
2014-12-05 12:20:00,100.81,100.88,100.8,100.84,18700.0,78.5302,78.5847,78.5224,78.5536,18700.0
2014-12-05 12:30:00,100.84,100.89,100.6,100.64,66200.0,78.5536,78.5925,78.3666,78.3978,66200.0
2014-12-05 12:40:00,100.64,100.64,100.51,100.59,32000.0,78.3978,78.3978,78.2965,78.3588,32000.0
2014-12-05 12:50:00,100.59,100.59,100.5,100.54,27200.0,78.3588,78.3588,78.2887,78.3199,27200.0
2014-12-05 13:00:00,100.56,100.57,100.45,100.47,33600.0,78.3354,78.3432,78.2497,78.2653,33600.0
2014-12-05 13:10:00,100.48,100.51,100.39,100.48,28000.0,78.2731,78.2965,78.203,78.2731,28000.0
2014-12-05 13:20:00,100.48,100.48,100.39,100.44,26700.0,78.2731,78.2731,78.203,78.242,26700.0
2014-12-05 13:30:00,100.44,100.47,100.35,100.47,19000.0,78.242,78.2653,78.1718,78.2653,19000.0
2014-12-05 13:40:00,100.47,100.55,100.46,100.47,19500.0,78.2653,78.3276,78.2575,78.2653,19500.0
2014-12-05 13:50:00,100.47,100.57,100.44,100.57,24700.0,78.2653,78.3432,78.242,78.3432,24700.0
2014-12-05 14:00:00,100.57,100.59,100.48,100.5,23000.0,78.3432,78.3588,78.2731,78.2887,23000.0
2014-12-05 14:10:00,100.5,100.61,100.49,100.6,19900.0,78.2887,78.3744,78.2809,78.3666,19900.0
2014-12-05 14:20:00,100.6,100.67,100.57,100.65,57400.0,78.3666,78.4211,78.3432,78.4055,57400.0
2014-12-05 14:30:00,100.62,100.71,100.57,100.7,23600.0,78.3822,78.4523,78.3432,78.4445,23600.0
2014-12-05 14:40:00,100.69,100.79,100.54,100.59,36800.0,78.4367,78.5146,78.3199,78.3588,36800.0
2014-12-05 14:50:00,100.6,100.64,100.55,100.58,21400.0,78.3666,78.3978,78.3276,78.351,21400.0
2014-12-05 15:00:00,100.59,100.64,100.56,100.57,30700.0,78.3588,78.3978,78.3354,78.3432,30700.0
2014-12-05 15:10:00,100.56,100.66,100.51,100.62,37500.0,78.3354,78.4133,78.2965,78.3822,37500.0
2014-12-05 15:20:00,100.62,100.63,100.54,100.58,45600.0,78.3822,78.39,78.3199,78.351,45600.0
2014-12-05 15:30:00,100.58,100.58,100.4,100.41,62700.0,78.351,78.351,78.2108,78.2186,62700.0
2014-12-05 15:40:00,100.4,100.41,100.27,100.3,108700.0,78.2108,78.2186,78.1095,78.1329,108700.0
2014-12-05 15:50:00,100.33,100.62,100.31,100.53,319700.0,78.1563,78.3822,78.1407,78.3121,319700.0
2014-12-08 09:30:00,100.41,101.19,100.34,100.98,116500.0,78.2186,78.8262,78.1641,78.6626,116500.0
2014-12-08 09:40:00,100.98,101.18,100.96,101.03,81400.0,78.6626,78.8184,78.647,78.7016,81400.0
2014-12-08 09:50:00,101.04,101.07,100.78,100.87,39100.0,78.7094,78.7327,78.5068,78.5769,39100.0
2014-12-08 10:00:00,100.86,101.18,100.86,101.09,57100.0,78.5691,78.8184,78.5691,78.7483,57100.0
2014-12-08 10:10:00,101.13,101.26,101.03,101.05,24400.0,78.7795,78.8807,78.7016,78.7171,24400.0
2014-12-08 10:20:00,101.06,101.28,100.99,101.27,52400.0,78.7249,78.8963,78.6704,78.8885,52400.0
2014-12-08 10:30:00,101.27,101.44,101.27,101.44,31800.0,78.8885,79.0209,78.8885,79.0209,31800.0
2014-12-08 10:40:00,101.43,101.58,101.42,101.58,53700.0,79.0132,79.13,79.0054,79.13,53700.0
2014-12-08 10:50:00,101.56,101.64,101.47,101.49,46700.0,79.1144,79.1767,79.0443,79.0599,46700.0
2014-12-08 11:00:00,101.48,101.53,101.21,101.23,55600.0,79.0521,79.0911,78.8418,78.8574,55600.0
2014-12-08 11:10:00,101.23,101.46,101.23,101.46,44800.0,78.8574,79.0365,78.8574,79.0365,44800.0
2014-12-08 11:20:00,101.43,101.54,101.38,101.41,77700.0,79.0132,79.0988,78.9742,78.9976,77700.0
2014-12-08 11:30:00,101.41,101.43,101.29,101.29,36500.0,78.9976,79.0132,78.9041,78.9041,36500.0
2014-12-08 11:40:00,101.3,101.4,101.27,101.38,56800.0,78.9119,78.9898,78.8885,78.9742,56800.0
2014-12-08 11:50:00,101.39,101.4,101.31,101.34,32600.0,78.982,78.9898,78.9197,78.9431,32600.0
2014-12-08 12:00:00,101.36,101.38,101.11,101.12,63000.0,78.9586,78.9742,78.7639,78.7717,63000.0
2014-12-08 12:10:00,101.12,101.23,100.97,101.03,30800.0,78.7717,78.8574,78.6548,78.7016,30800.0
2014-12-08 12:20:00,101.0,101.08,100.91,101.0,19000.0,78.6782,78.7405,78.6081,78.6782,19000.0
2014-12-08 12:30:00,101.01,101.04,100.92,101.0,18000.0,78.686,78.7094,78.6159,78.6782,18000.0
2014-12-08 12:40:00,101.0,101.11,101.0,101.08,15400.0,78.6782,78.7639,78.6782,78.7405,15400.0
2014-12-08 12:50:00,101.07,101.08,100.88,100.91,10100.0,78.7327,78.7405,78.5847,78.6081,10100.0
2014-12-08 13:00:00,100.91,101.07,100.91,100.98,12800.0,78.6081,78.7327,78.6081,78.6626,12800.0
2014-12-08 13:10:00,100.99,101.13,100.98,101.05,13500.0,78.6704,78.7795,78.6626,78.7171,13500.0
2014-12-08 13:20:00,101.0,101.05,100.89,101.02,13500.0,78.6782,78.7171,78.5925,78.6938,13500.0
2014-12-08 13:30:00,101.0,101.02,100.77,100.81,34900.0,78.6782,78.6938,78.499,78.5302,34900.0
2014-12-08 13:40:00,100.8,100.8,100.69,100.72,18800.0,78.5224,78.5224,78.4367,78.4601,18800.0
2014-12-08 13:50:00,100.72,100.79,100.71,100.71,22200.0,78.4601,78.5146,78.4523,78.4523,22200.0
2014-12-08 14:00:00,100.7,100.83,100.61,100.83,20100.0,78.4445,78.5458,78.3744,78.5458,20100.0
2014-12-08 14:10:00,100.83,100.83,100.59,100.65,29900.0,78.5458,78.5458,78.3588,78.4055,29900.0
2014-12-08 14:20:00,100.65,100.77,100.61,100.73,22600.0,78.4055,78.499,78.3744,78.4679,22600.0
2014-12-08 14:30:00,100.74,100.8,100.71,100.79,28800.0,78.4757,78.5224,78.4523,78.5146,28800.0
2014-12-08 14:40:00,100.79,100.9,100.79,100.84,21500.0,78.5146,78.6003,78.5146,78.5536,21500.0
2014-12-08 14:50:00,100.83,101.06,100.82,100.97,29100.0,78.5458,78.7249,78.538,78.6548,29100.0
2014-12-08 15:00:00,100.96,100.96,100.74,100.78,45900.0,78.647,78.647,78.4757,78.5068,45900.0
2014-12-08 15:10:00,100.77,100.82,100.67,100.68,55700.0,78.499,78.538,78.4211,78.4289,55700.0
2014-12-08 15:20:00,100.69,100.91,100.64,100.87,39300.0,78.4367,78.6081,78.3978,78.5769,39300.0
2014-12-08 15:30:00,100.87,100.89,100.77,100.81,38200.0,78.5769,78.5925,78.499,78.5302,38200.0
2014-12-08 15:40:00,100.81,100.88,100.69,100.69,46600.0,78.5302,78.5847,78.4367,78.4367,46600.0
2014-12-08 15:50:00,100.69,100.87,100.68,100.78,116000.0,78.4367,78.5769,78.4289,78.5068,116000.0
2014-12-09 09:30:00,100.02,100.41,99.73,100.24,63400.0,77.9148,78.2186,77.6889,78.0862,63400.0
2014-12-09 09:40:00,100.35,100.37,99.93,100.06,43600.0,78.1718,78.1874,77.8447,77.9459,43600.0
2014-12-09 09:50:00,100.02,100.25,100.01,100.13,21100.0,77.9148,78.0939,77.907,78.0005,21100.0
2014-12-09 10:00:00,100.2,100.31,99.97,100.05,34900.0,78.055,78.1407,77.8758,77.9382,34900.0
2014-12-09 10:10:00,100.05,100.1,99.9,100.06,25800.0,77.9382,77.9771,77.8213,77.9459,25800.0
2014-12-09 10:20:00,100.07,100.18,100.0,100.08,47500.0,77.9537,78.0394,77.8992,77.9615,47500.0
2014-12-09 10:30:00,100.06,100.14,99.91,100.12,32500.0,77.9459,78.0083,77.8291,77.9927,32500.0
2014-12-09 10:40:00,100.12,100.34,100.11,100.2,44900.0,77.9927,78.1641,77.9849,78.055,44900.0
2014-12-09 10:50:00,100.25,100.33,100.2,100.24,26500.0,78.0939,78.1563,78.055,78.0862,26500.0
2014-12-09 11:00:00,100.24,100.29,100.05,100.07,31700.0,78.0862,78.1251,77.9382,77.9537,31700.0
2014-12-09 11:10:00,100.07,100.17,100.05,100.13,27400.0,77.9537,78.0316,77.9382,78.0005,27400.0
2014-12-09 11:20:00,100.12,100.31,100.12,100.25,32200.0,77.9927,78.1407,77.9927,78.0939,32200.0
2014-12-09 11:30:00,100.25,100.43,100.17,100.43,24000.0,78.0939,78.2342,78.0316,78.2342,24000.0
2014-12-09 11:40:00,100.42,100.45,100.22,100.28,23100.0,78.2264,78.2497,78.0706,78.1173,23100.0
2014-12-09 11:50:00,100.31,100.36,100.15,100.34,31000.0,78.1407,78.1796,78.016,78.1641,31000.0
2014-12-09 12:00:00,100.34,100.48,100.2,100.48,30400.0,78.1641,78.2731,78.055,78.2731,30400.0
2014-12-09 12:10:00,100.45,100.45,100.22,100.23,18800.0,78.2497,78.2497,78.0706,78.0784,18800.0
2014-12-09 12:20:00,100.24,100.45,100.23,100.4,15300.0,78.0862,78.2497,78.0784,78.2108,15300.0
2014-12-09 12:30:00,100.38,100.46,100.33,100.45,17800.0,78.1952,78.2575,78.1563,78.2497,17800.0
2014-12-09 12:40:00,100.47,100.56,100.39,100.5,31100.0,78.2653,78.3354,78.203,78.2887,31100.0
2014-12-09 12:50:00,100.52,100.69,100.52,100.69,10000.0,78.3043,78.4367,78.3043,78.4367,10000.0
2014-12-09 13:00:00,100.68,100.72,100.61,100.69,31200.0,78.4289,78.4601,78.3744,78.4367,31200.0
2014-12-09 13:10:00,100.7,100.72,100.5,100.5,34900.0,78.4445,78.4601,78.2887,78.2887,34900.0
2014-12-09 13:20:00,100.5,100.55,100.49,100.49,13700.0,78.2887,78.3276,78.2809,78.2809,13700.0
2014-12-09 13:30:00,100.49,100.59,100.49,100.59,16700.0,78.2809,78.3588,78.2809,78.3588,16700.0
2014-12-09 13:40:00,100.61,100.61,100.49,100.5,14700.0,78.3744,78.3744,78.2809,78.2887,14700.0
2014-12-09 13:50:00,100.5,100.53,100.46,100.52,38400.0,78.2887,78.3121,78.2575,78.3043,38400.0
2014-12-09 14:00:00,100.5,100.77,100.48,100.56,55900.0,78.2887,78.499,78.2731,78.3354,55900.0
2014-12-09 14:10:00,100.56,100.58,100.37,100.37,21100.0,78.3354,78.351,78.1874,78.1874,21100.0
2014-12-09 14:20:00,100.4,100.49,100.4,100.47,13400.0,78.2108,78.2809,78.2108,78.2653,13400.0
2014-12-09 14:30:00,100.47,100.5,100.35,100.41,32800.0,78.2653,78.2887,78.1718,78.2186,32800.0
2014-12-09 14:40:00,100.42,100.5,100.34,100.5,19900.0,78.2264,78.2887,78.1641,78.2887,19900.0
2014-12-09 14:50:00,100.51,100.56,100.39,100.55,19500.0,78.2965,78.3354,78.203,78.3276,19500.0
2014-12-09 15:00:00,100.55,100.64,100.54,100.56,27600.0,78.3276,78.3978,78.3199,78.3354,27600.0
2014-12-09 15:10:00,100.57,100.59,100.48,100.55,33400.0,78.3432,78.3588,78.2731,78.3276,33400.0
2014-12-09 15:20:00,100.58,100.7,100.58,100.65,64700.0,78.351,78.4445,78.351,78.4055,64700.0
2014-12-09 15:30:00,100.64,100.7,100.59,100.69,31800.0,78.3978,78.4445,78.3588,78.4367,31800.0
2014-12-09 15:40:00,100.68,100.86,100.65,100.77,47300.0,78.4289,78.5691,78.4055,78.499,47300.0
2014-12-09 15:50:00,100.78,100.8,100.71,100.78,83500.0,78.5068,78.5224,78.4523,78.5068,83500.0
2014-12-10 09:30:00,100.22,100.5,100.2,100.42,43800.0,78.0706,78.2887,78.055,78.2264,43800.0
2014-12-10 09:40:00,100.41,100.56,100.23,100.43,37800.0,78.2186,78.3354,78.0784,78.2342,37800.0
2014-12-10 09:50:00,100.4,100.73,100.37,100.6,28800.0,78.2108,78.4679,78.1874,78.3666,28800.0
2014-12-10 10:00:00,100.6,100.87,100.52,100.85,104000.0,78.3666,78.5769,78.3043,78.5613,104000.0
2014-12-10 10:10:00,100.88,100.97,100.66,100.97,37400.0,78.5847,78.6548,78.4133,78.6548,37400.0
2014-12-10 10:20:00,100.95,101.1,100.82,100.82,42800.0,78.6392,78.7561,78.538,78.538,42800.0
2014-12-10 10:30:00,100.84,100.89,100.57,100.66,33800.0,78.5536,78.5925,78.3432,78.4133,33800.0
2014-12-10 10:40:00,100.65,100.75,100.54,100.58,31300.0,78.4055,78.4834,78.3199,78.351,31300.0
2014-12-10 10:50:00,100.57,100.68,100.57,100.67,13700.0,78.3432,78.4289,78.3432,78.4211,13700.0
2014-12-10 11:00:00,100.68,100.89,100.67,100.73,20900.0,78.4289,78.5925,78.4211,78.4679,20900.0
2014-12-10 11:10:00,100.76,100.83,100.65,100.66,18000.0,78.4912,78.5458,78.4055,78.4133,18000.0
2014-12-10 11:20:00,100.69,100.72,100.57,100.57,14000.0,78.4367,78.4601,78.3432,78.3432,14000.0
2014-12-10 11:30:00,100.54,100.69,100.42,100.44,47400.0,78.3199,78.4367,78.2264,78.242,47400.0
2014-12-10 11:40:00,100.46,100.55,100.37,100.48,20500.0,78.2575,78.3276,78.1874,78.2731,20500.0
2014-12-10 11:50:00,100.46,100.66,100.46,100.59,35800.0,78.2575,78.4133,78.2575,78.3588,35800.0
2014-12-10 12:00:00,100.61,100.61,100.45,100.48,29800.0,78.3744,78.3744,78.2497,78.2731,29800.0
2014-12-10 12:10:00,100.48,100.51,100.26,100.31,14200.0,78.2731,78.2965,78.1017,78.1407,14200.0
2014-12-10 12:20:00,100.31,100.5,100.26,100.48,18000.0,78.1407,78.2887,78.1017,78.2731,18000.0
2014-12-10 12:30:00,100.5,100.52,100.25,100.27,29400.0,78.2887,78.3043,78.0939,78.1095,29400.0
2014-12-10 12:40:00,100.26,100.51,100.24,100.44,59900.0,78.1017,78.2965,78.0862,78.242,59900.0
2014-12-10 12:50:00,100.51,100.6,100.39,100.45,15200.0,78.2965,78.3666,78.203,78.2497,15200.0
2014-12-10 13:00:00,100.46,100.61,100.43,100.52,17400.0,78.2575,78.3744,78.2342,78.3043,17400.0
2014-12-10 13:10:00,100.54,100.59,100.43,100.46,22200.0,78.3199,78.3588,78.2342,78.2575,22200.0
2014-12-10 13:20:00,100.45,100.52,100.38,100.46,20300.0,78.2497,78.3043,78.1952,78.2575,20300.0
2014-12-10 13:30:00,100.48,100.54,100.32,100.42,15100.0,78.2731,78.3199,78.1485,78.2264,15100.0
2014-12-10 13:40:00,100.44,100.48,100.22,100.22,42700.0,78.242,78.2731,78.0706,78.0706,42700.0
2014-12-10 13:50:00,100.22,100.36,100.17,100.28,22800.0,78.0706,78.1796,78.0316,78.1173,22800.0
2014-12-10 14:00:00,100.29,100.5,100.25,100.42,30300.0,78.1251,78.2887,78.0939,78.2264,30300.0
2014-12-10 14:10:00,100.43,100.49,100.38,100.43,8800.0,78.2342,78.2809,78.1952,78.2342,8800.0
2014-12-10 14:20:00,100.43,100.47,100.19,100.3,28700.0,78.2342,78.2653,78.0472,78.1329,28700.0
2014-12-10 14:30:00,100.29,100.29,100.03,100.15,33100.0,78.1251,78.1251,77.9226,78.016,33100.0
2014-12-10 14:40:00,100.14,100.23,100.1,100.18,27400.0,78.0083,78.0784,77.9771,78.0394,27400.0
2014-12-10 14:50:00,100.17,100.26,100.02,100.02,40400.0,78.0316,78.1017,77.9148,77.9148,40400.0
2014-12-10 15:00:00,100.04,100.21,99.97,100.16,50400.0,77.9304,78.0628,77.8758,78.0238,50400.0
2014-12-10 15:10:00,100.16,100.36,100.16,100.3,27500.0,78.0238,78.1796,78.0238,78.1329,27500.0
2014-12-10 15:20:00,100.29,100.44,100.27,100.41,24600.0,78.1251,78.242,78.1095,78.2186,24600.0
2014-12-10 15:30:00,100.39,100.51,100.28,100.42,53400.0,78.203,78.2965,78.1173,78.2264,53400.0
2014-12-10 15:40:00,100.44,100.44,100.06,100.12,66800.0,78.242,78.242,77.9459,77.9927,66800.0
2014-12-10 15:50:00,100.12,100.28,100.06,100.21,161600.0,77.9927,78.1173,77.9459,78.0628,161600.0
2014-12-11 09:30:00,100.38,100.67,100.02,100.16,54300.0,78.1952,78.4211,77.9148,78.0238,54300.0
2014-12-11 09:40:00,100.23,100.28,99.85,100.03,29900.0,78.0784,78.1173,77.7824,77.9226,29900.0
2014-12-11 09:50:00,100.05,100.15,99.92,99.94,27700.0,77.9382,78.016,77.8369,77.8525,27700.0
2014-12-11 10:00:00,99.96,100.19,99.95,100.17,39900.0,77.868,78.0472,77.8603,78.0316,39900.0
2014-12-11 10:10:00,100.18,100.18,100.03,100.12,34000.0,78.0394,78.0394,77.9226,77.9927,34000.0
2014-12-11 10:20:00,100.1,100.24,100.06,100.14,38600.0,77.9771,78.0862,77.9459,78.0083,38600.0
2014-12-11 10:30:00,100.15,100.21,99.96,100.09,43100.0,78.016,78.0628,77.868,77.9693,43100.0
2014-12-11 10:40:00,100.1,100.1,100.01,100.07,29500.0,77.9771,77.9771,77.907,77.9537,29500.0
2014-12-11 10:50:00,100.05,100.08,99.98,100.03,39600.0,77.9382,77.9615,77.8836,77.9226,39600.0
2014-12-11 11:00:00,100.03,100.15,100.01,100.1,29000.0,77.9226,78.016,77.907,77.9771,29000.0
2014-12-11 11:10:00,100.09,100.11,99.97,100.08,37700.0,77.9693,77.9849,77.8758,77.9615,37700.0
2014-12-11 11:20:00,100.09,100.1,100.0,100.09,28600.0,77.9693,77.9771,77.8992,77.9693,28600.0
2014-12-11 11:30:00,100.09,100.13,100.03,100.08,28400.0,77.9693,78.0005,77.9226,77.9615,28400.0
2014-12-11 11:40:00,100.09,100.11,100.0,100.08,19200.0,77.9693,77.9849,77.8992,77.9615,19200.0
2014-12-11 11:50:00,100.08,100.2,100.07,100.16,22000.0,77.9615,78.055,77.9537,78.0238,22000.0
2014-12-11 12:00:00,100.17,100.18,100.1,100.1,21800.0,78.0316,78.0394,77.9771,77.9771,21800.0
2014-12-11 12:10:00,100.09,100.1,99.97,100.04,22800.0,77.9693,77.9771,77.8758,77.9304,22800.0
2014-12-11 12:20:00,100.06,100.07,99.99,100.01,16700.0,77.9459,77.9537,77.8914,77.907,16700.0
2014-12-11 12:30:00,100.01,100.06,99.98,100.03,38700.0,77.907,77.9459,77.8836,77.9226,38700.0
2014-12-11 12:40:00,100.02,100.17,100.01,100.16,33000.0,77.9148,78.0316,77.907,78.0238,33000.0
2014-12-11 12:50:00,100.16,100.25,100.14,100.17,20900.0,78.0238,78.0939,78.0083,78.0316,20900.0
2014-12-11 13:00:00,100.17,100.22,100.08,100.17,130600.0,78.0316,78.0706,77.9615,78.0316,130600.0
2014-12-11 13:10:00,100.16,100.19,100.1,100.1,28300.0,78.0238,78.0472,77.9771,77.9771,28300.0
2014-12-11 13:20:00,100.1,100.17,100.06,100.07,60400.0,77.9771,78.0316,77.9459,77.9537,60400.0
2014-12-11 13:30:00,100.07,100.14,100.04,100.06,34100.0,77.9537,78.0083,77.9304,77.9459,34100.0
2014-12-11 13:40:00,100.06,100.16,100.06,100.13,33600.0,77.9459,78.0238,77.9459,78.0005,33600.0
2014-12-11 13:50:00,100.13,100.19,100.03,100.03,25100.0,78.0005,78.0472,77.9226,77.9226,25100.0
2014-12-11 14:00:00,100.02,100.02,99.93,100.01,16800.0,77.9148,77.9148,77.8447,77.907,16800.0
2014-12-11 14:10:00,100.0,100.03,99.93,99.96,19300.0,77.8992,77.9226,77.8447,77.868,19300.0
2014-12-11 14:20:00,99.96,100.04,99.92,99.97,25400.0,77.868,77.9304,77.8369,77.8758,25400.0
2014-12-11 14:30:00,99.95,99.98,99.86,99.9,101500.0,77.8603,77.8836,77.7901,77.8213,101500.0
2014-12-11 14:40:00,99.91,100.05,99.9,99.95,42300.0,77.8291,77.9382,77.8213,77.8603,42300.0
2014-12-11 14:50:00,99.96,99.98,99.89,99.9,24100.0,77.868,77.8836,77.8135,77.8213,24100.0
2014-12-11 15:00:00,99.9,99.97,99.88,99.93,45200.0,77.8213,77.8758,77.8057,77.8447,45200.0
2014-12-11 15:10:00,99.92,100.09,99.91,100.08,33500.0,77.8369,77.9693,77.8291,77.9615,33500.0
2014-12-11 15:20:00,100.07,100.12,100.03,100.08,42200.0,77.9537,77.9927,77.9226,77.9615,42200.0
2014-12-11 15:30:00,100.09,100.14,100.02,100.1,47700.0,77.9693,78.0083,77.9148,77.9771,47700.0
2014-12-11 15:40:00,100.1,100.15,100.0,100.06,89000.0,77.9771,78.016,77.8992,77.9459,89000.0
2014-12-11 15:50:00,100.05,100.06,99.8,99.94,120400.0,77.9382,77.9459,77.7434,77.8525,120400.0
2014-12-12 09:30:00,99.45,99.94,99.02,99.82,49400.0,77.7694,78.1526,77.4331,78.0587,49400.0
2014-12-12 09:40:00,99.81,100.1,99.73,99.88,24000.0,78.0509,78.2777,77.9883,78.1056,24000.0
2014-12-12 09:50:00,99.9,100.24,99.89,100.22,22700.0,78.1213,78.3872,78.1135,78.3715,22700.0
2014-12-12 10:00:00,100.23,100.28,100.01,100.12,22900.0,78.3793,78.4184,78.2073,78.2933,22900.0
2014-12-12 10:10:00,100.13,100.13,99.74,99.84,31300.0,78.3011,78.3011,77.9962,78.0744,31300.0
2014-12-12 10:20:00,99.83,99.92,99.7,99.92,23100.0,78.0665,78.1369,77.9649,78.1369,23100.0
2014-12-12 10:30:00,99.95,99.95,99.88,99.88,24000.0,78.1604,78.1604,78.1056,78.1056,24000.0
2014-12-12 10:40:00,99.92,99.95,99.83,99.84,48200.0,78.1369,78.1604,78.0665,78.0744,48200.0
2014-12-12 10:50:00,99.86,99.87,99.53,99.55,52200.0,78.09,78.0978,77.8319,77.8476,52200.0
2014-12-12 11:00:00,99.53,99.61,99.41,99.52,37700.0,77.8319,77.8945,77.7381,77.8241,37700.0
2014-12-12 11:10:00,99.52,99.56,99.33,99.41,16800.0,77.8241,77.8554,77.6755,77.7381,16800.0
2014-12-12 11:20:00,99.41,99.52,99.35,99.35,19500.0,77.7381,77.8241,77.6912,77.6912,19500.0
2014-12-12 11:30:00,99.35,99.41,99.22,99.36,20800.0,77.6912,77.7381,77.5895,77.699,20800.0
2014-12-12 11:40:00,99.36,99.47,99.34,99.38,24100.0,77.699,77.785,77.6834,77.7146,24100.0
2014-12-12 11:50:00,99.37,99.45,99.27,99.29,20900.0,77.7068,77.7694,77.6286,77.6443,20900.0
2014-12-12 12:00:00,99.3,99.46,99.26,99.41,17800.0,77.6521,77.7772,77.6208,77.7381,17800.0
2014-12-12 12:10:00,99.42,99.52,99.34,99.47,14200.0,77.7459,77.8241,77.6834,77.785,14200.0
2014-12-12 12:20:00,99.5,99.59,99.48,99.54,36500.0,77.8085,77.8789,77.7928,77.8398,36500.0
2014-12-12 12:30:00,99.53,99.57,99.45,99.55,21400.0,77.8319,77.8632,77.7694,77.8476,21400.0
2014-12-12 12:40:00,99.56,99.57,99.48,99.54,21300.0,77.8554,77.8632,77.7928,77.8398,21300.0
2014-12-12 12:50:00,99.56,99.62,99.49,99.56,13400.0,77.8554,77.9023,77.8007,77.8554,13400.0
2014-12-12 13:00:00,99.56,99.6,99.49,99.56,22300.0,77.8554,77.8867,77.8007,77.8554,22300.0
2014-12-12 13:10:00,99.56,99.77,99.52,99.75,11200.0,77.8554,78.0196,77.8241,78.004,11200.0
2014-12-12 13:20:00,99.77,99.89,99.76,99.83,26000.0,78.0196,78.1135,78.0118,78.0665,26000.0
2014-12-12 13:30:00,99.82,99.86,99.73,99.78,22200.0,78.0587,78.09,77.9883,78.0274,22200.0
2014-12-12 13:40:00,99.8,99.8,99.65,99.68,15100.0,78.0431,78.0431,77.9258,77.9492,15100.0
2014-12-12 13:50:00,99.69,99.79,99.68,99.74,7600.0,77.9571,78.0353,77.9492,77.9962,7600.0
2014-12-12 14:00:00,99.74,99.74,99.62,99.64,15800.0,77.9962,77.9962,77.9023,77.918,15800.0
2014-12-12 14:10:00,99.6,99.6,99.41,99.42,11300.0,77.8867,77.8867,77.7381,77.7459,11300.0
2014-12-12 14:20:00,99.42,99.48,99.31,99.31,9100.0,77.7459,77.7928,77.6599,77.6599,9100.0
2014-12-12 14:30:00,99.32,99.37,99.26,99.33,16400.0,77.6677,77.7068,77.6208,77.6755,16400.0
2014-12-12 14:40:00,99.36,99.42,99.34,99.37,10400.0,77.699,77.7459,77.6834,77.7068,10400.0
2014-12-12 14:50:00,99.39,99.39,99.34,99.37,11500.0,77.7225,77.7225,77.6834,77.7068,11500.0
2014-12-12 15:00:00,99.38,99.47,99.38,99.42,20300.0,77.7146,77.785,77.7146,77.7459,20300.0
2014-12-12 15:10:00,99.4,99.41,99.28,99.32,11100.0,77.7303,77.7381,77.6364,77.6677,11100.0
2014-12-12 15:20:00,99.32,99.39,99.21,99.24,28200.0,77.6677,77.7225,77.5817,77.6052,28200.0
2014-12-12 15:30:00,99.23,99.23,98.97,98.97,38600.0,77.5973,77.5973,77.394,77.394,38600.0
2014-12-12 15:40:00,98.98,98.98,98.74,98.84,55100.0,77.4018,77.4018,77.2142,77.2924,55100.0
2014-12-12 15:50:00,98.83,98.84,98.54,98.6,124000.0,77.2845,77.2924,77.0578,77.1047,124000.0
2014-12-15 09:30:00,98.94,99.16,98.34,98.36,59900.0,77.3706,77.5426,76.9014,76.917,59900.0
2014-12-15 09:40:00,98.5,98.8,98.37,98.66,19300.0,77.0265,77.2611,76.9248,77.1516,19300.0
2014-12-15 09:50:00,98.65,98.72,98.5,98.72,38800.0,77.1438,77.1985,77.0265,77.1985,38800.0
2014-12-15 10:00:00,98.72,98.74,98.51,98.58,51000.0,77.1985,77.2142,77.0343,77.089,51000.0
2014-12-15 10:10:00,98.59,98.82,98.54,98.71,44200.0,77.0969,77.2767,77.0578,77.1907,44200.0
2014-12-15 10:20:00,98.71,98.72,98.48,98.49,32100.0,77.1907,77.1985,77.0108,77.0187,32100.0
2014-12-15 10:30:00,98.49,98.52,98.17,98.21,33600.0,77.0187,77.0421,76.7684,76.7997,33600.0
2014-12-15 10:40:00,98.21,98.28,98.06,98.26,28100.0,76.7997,76.8545,76.6824,76.8388,28100.0
2014-12-15 10:50:00,98.31,98.54,98.26,98.32,77600.0,76.8779,77.0578,76.8388,76.8857,77600.0
2014-12-15 11:00:00,98.28,98.29,97.93,97.98,55000.0,76.8545,76.8623,76.5808,76.6199,55000.0
2014-12-15 11:10:00,97.98,98.01,97.77,97.86,32400.0,76.6199,76.6433,76.4556,76.526,32400.0
2014-12-15 11:20:00,97.87,97.95,97.57,97.62,31800.0,76.5338,76.5964,76.2992,76.3383,31800.0
2014-12-15 11:30:00,97.62,97.86,97.52,97.55,23000.0,76.3383,76.526,76.2601,76.2836,23000.0
2014-12-15 11:40:00,97.57,97.57,97.31,97.51,35500.0,76.2992,76.2992,76.0959,76.2523,35500.0
2014-12-15 11:50:00,97.51,97.51,97.18,97.31,51200.0,76.2523,76.2523,75.9943,76.0959,51200.0
2014-12-15 12:00:00,97.33,97.69,97.32,97.61,30800.0,76.1116,76.3931,76.1037,76.3305,30800.0
2014-12-15 12:10:00,97.6,97.65,97.36,97.41,35200.0,76.3227,76.3618,76.135,76.1741,35200.0
2014-12-15 12:20:00,97.42,97.77,97.4,97.7,28300.0,76.1819,76.4556,76.1663,76.4009,28300.0
2014-12-15 12:30:00,97.74,97.8,97.51,97.8,31300.0,76.4322,76.4791,76.2523,76.4791,31300.0
2014-12-15 12:40:00,97.78,97.89,97.65,97.89,32800.0,76.4635,76.5495,76.3618,76.5495,32800.0
2014-12-15 12:50:00,97.88,98.03,97.88,97.96,27000.0,76.5417,76.659,76.5417,76.6042,27000.0
2014-12-15 13:00:00,97.93,97.98,97.86,97.88,11900.0,76.5808,76.6199,76.526,76.5417,11900.0
2014-12-15 13:10:00,97.86,97.91,97.47,97.5,20800.0,76.526,76.5651,76.221,76.2445,20800.0
2014-12-15 13:20:00,97.53,97.72,97.49,97.51,22300.0,76.268,76.4165,76.2367,76.2523,22300.0
2014-12-15 13:30:00,97.52,97.66,97.41,97.61,19700.0,76.2601,76.3696,76.1741,76.3305,19700.0
2014-12-15 13:40:00,97.6,97.66,97.5,97.57,10000.0,76.3227,76.3696,76.2445,76.2992,10000.0
2014-12-15 13:50:00,97.56,97.57,97.39,97.45,33700.0,76.2914,76.2992,76.1585,76.2054,33700.0
2014-12-15 14:00:00,97.49,97.64,97.49,97.64,12500.0,76.2367,76.354,76.2367,76.354,12500.0
2014-12-15 14:10:00,97.63,97.77,97.63,97.73,17500.0,76.3462,76.4556,76.3462,76.4244,17500.0
2014-12-15 14:20:00,97.72,98.0,97.69,97.93,22500.0,76.4165,76.6355,76.3931,76.5808,22500.0
2014-12-15 14:30:00,97.93,98.0,97.78,97.9,14500.0,76.5808,76.6355,76.4635,76.5573,14500.0
2014-12-15 14:40:00,97.9,97.9,97.63,97.66,19700.0,76.5573,76.5573,76.3462,76.3696,19700.0
2014-12-15 14:50:00,97.65,97.72,97.61,97.69,19700.0,76.3618,76.4165,76.3305,76.3931,19700.0
2014-12-15 15:00:00,97.67,97.88,97.63,97.82,23100.0,76.3774,76.5417,76.3462,76.4947,23100.0
2014-12-15 15:10:00,97.81,97.95,97.72,97.81,29400.0,76.4869,76.5964,76.4165,76.4869,29400.0
2014-12-15 15:20:00,97.8,97.8,97.43,97.45,55700.0,76.4791,76.4791,76.1898,76.2054,55700.0
2014-12-15 15:30:00,97.45,97.81,97.44,97.7,58600.0,76.2054,76.4869,76.1976,76.4009,58600.0
2014-12-15 15:40:00,97.7,97.71,97.5,97.59,82300.0,76.4009,76.4087,76.2445,76.3149,82300.0
2014-12-15 15:50:00,97.59,97.69,97.43,97.45,127100.0,76.3149,76.3931,76.1898,76.2054,127100.0
2014-12-16 09:30:00,96.9,96.9,96.0,96.45,121800.0,75.7753,75.7753,75.0715,75.4234,121800.0
2014-12-16 09:40:00,96.46,96.46,95.98,96.07,61200.0,75.4312,75.4312,75.0559,75.1262,61200.0
2014-12-16 09:50:00,96.06,96.09,95.7,95.7,65200.0,75.1184,75.1419,74.8369,74.8369,65200.0
2014-12-16 10:00:00,95.74,96.03,95.65,95.75,115500.0,74.8682,75.095,74.7978,74.876,115500.0
2014-12-16 10:10:00,95.75,95.96,95.7,95.9,84000.0,74.876,75.0402,74.8369,74.9933,84000.0
2014-12-16 10:20:00,95.88,96.0,95.71,95.95,113000.0,74.9777,75.0715,74.8447,75.0324,113000.0
2014-12-16 10:30:00,95.98,96.19,95.87,96.17,97100.0,75.0559,75.2201,74.9698,75.2044,97100.0
2014-12-16 10:40:00,96.18,96.58,96.11,96.53,64300.0,75.2123,75.5251,75.1575,75.486,64300.0
2014-12-16 10:50:00,96.5,96.87,96.47,96.66,66100.0,75.4625,75.7518,75.439,75.5876,66100.0
2014-12-16 11:00:00,96.66,96.73,96.53,96.61,29800.0,75.5876,75.6424,75.486,75.5485,29800.0
2014-12-16 11:10:00,96.61,96.84,96.6,96.81,41500.0,75.5485,75.7284,75.5407,75.7049,41500.0
2014-12-16 11:20:00,96.83,97.14,96.73,97.06,62900.0,75.7206,75.963,75.6424,75.9004,62900.0
2014-12-16 11:30:00,97.05,97.29,96.97,97.07,39800.0,75.8926,76.0803,75.83,75.9082,39800.0
2014-12-16 11:40:00,97.05,97.31,97.04,97.26,28600.0,75.8926,76.0959,75.8848,76.0568,28600.0
2014-12-16 11:50:00,97.24,97.32,97.18,97.2,33300.0,76.0412,76.1037,75.9943,76.0099,33300.0
2014-12-16 12:00:00,97.22,97.24,96.95,96.97,29500.0,76.0255,76.0412,75.8144,75.83,29500.0
2014-12-16 12:10:00,96.96,97.03,96.83,97.01,30300.0,75.8222,75.877,75.7206,75.8613,30300.0
2014-12-16 12:20:00,96.99,97.05,96.96,96.99,11100.0,75.8457,75.8926,75.8222,75.8457,11100.0
2014-12-16 12:30:00,96.98,97.05,96.9,96.99,12500.0,75.8379,75.8926,75.7753,75.8457,12500.0
2014-12-16 12:40:00,96.98,97.04,96.7,96.88,23700.0,75.8379,75.8848,75.6189,75.7597,23700.0
2014-12-16 12:50:00,96.91,97.0,96.85,96.87,11600.0,75.7831,75.8535,75.7362,75.7518,11600.0
2014-12-16 13:00:00,96.83,97.03,96.83,96.84,19600.0,75.7206,75.877,75.7206,75.7284,19600.0
2014-12-16 13:10:00,96.82,96.82,96.43,96.5,20900.0,75.7127,75.7127,75.4078,75.4625,20900.0
2014-12-16 13:20:00,96.5,96.61,96.46,96.55,17500.0,75.4625,75.5485,75.4312,75.5016,17500.0
2014-12-16 13:30:00,96.53,96.63,96.38,96.58,20400.0,75.486,75.5642,75.3687,75.5251,20400.0
2014-12-16 13:40:00,96.59,96.72,96.59,96.66,55100.0,75.5329,75.6345,75.5329,75.5876,55100.0
2014-12-16 13:50:00,96.66,96.77,96.66,96.67,15000.0,75.5876,75.6736,75.5876,75.5954,15000.0
2014-12-16 14:00:00,96.68,96.86,96.65,96.86,17400.0,75.6033,75.744,75.5798,75.744,17400.0
2014-12-16 14:10:00,96.81,96.84,96.69,96.7,18800.0,75.7049,75.7284,75.6111,75.6189,18800.0
2014-12-16 14:20:00,96.7,96.72,96.65,96.69,55400.0,75.6189,75.6345,75.5798,75.6111,55400.0
2014-12-16 14:30:00,96.7,96.72,96.49,96.53,28800.0,75.6189,75.6345,75.4547,75.486,28800.0
2014-12-16 14:40:00,96.54,96.6,96.45,96.46,20700.0,75.4938,75.5407,75.4234,75.4312,20700.0
2014-12-16 14:50:00,96.46,96.47,96.28,96.42,36400.0,75.4312,75.439,75.2905,75.3999,36400.0
2014-12-16 15:00:00,96.41,96.52,96.33,96.45,44100.0,75.3921,75.4781,75.3296,75.4234,44100.0
2014-12-16 15:10:00,96.44,96.48,96.37,96.44,28500.0,75.4156,75.4469,75.3608,75.4156,28500.0
2014-12-16 15:20:00,96.43,96.45,96.19,96.26,57300.0,75.4078,75.4234,75.2201,75.2748,57300.0
2014-12-16 15:30:00,96.25,96.49,96.11,96.13,61100.0,75.267,75.4547,75.1575,75.1732,61100.0
2014-12-16 15:40:00,96.15,96.2,95.94,96.07,76200.0,75.1888,75.2279,75.0246,75.1262,76200.0
2014-12-16 15:50:00,96.07,96.07,95.77,95.81,135500.0,75.1262,75.1262,74.8916,74.9229,135500.0
2014-12-17 09:30:00,96.04,96.35,95.91,96.11,35800.0,75.1028,75.3452,75.0011,75.1575,35800.0
2014-12-17 09:40:00,96.13,96.48,95.78,95.85,39600.0,75.1732,75.4469,74.8995,74.9542,39600.0
2014-12-17 09:50:00,95.78,96.08,95.75,96.0,16400.0,74.8995,75.1341,74.876,75.0715,16400.0
2014-12-17 10:00:00,96.03,96.06,95.8,95.89,16400.0,75.095,75.1184,74.9151,74.9855,16400.0
2014-12-17 10:10:00,95.9,96.08,95.87,96.01,23500.0,74.9933,75.1341,74.9698,75.0793,23500.0
2014-12-17 10:20:00,96.02,96.02,95.79,95.88,27300.0,75.0871,75.0871,74.9073,74.9777,27300.0
2014-12-17 10:30:00,95.89,95.95,95.8,95.8,35800.0,74.9855,75.0324,74.9151,74.9151,35800.0
2014-12-17 10:40:00,95.82,95.92,95.75,95.84,29100.0,74.9307,75.0089,74.876,74.9464,29100.0
2014-12-17 10:50:00,95.82,95.82,95.7,95.71,19600.0,74.9307,74.9307,74.8369,74.8447,19600.0
2014-12-17 11:00:00,95.73,95.75,95.67,95.68,30500.0,74.8604,74.876,74.8134,74.8213,30500.0
2014-12-17 11:10:00,95.67,95.71,95.58,95.68,30800.0,74.8134,74.8447,74.7431,74.8213,30800.0
2014-12-17 11:20:00,95.69,95.75,95.63,95.64,44900.0,74.8291,74.876,74.7822,74.79,44900.0
2014-12-17 11:30:00,95.66,95.84,95.66,95.81,52700.0,74.8056,74.9464,74.8056,74.9229,52700.0
2014-12-17 11:40:00,95.81,95.99,95.81,95.95,39300.0,74.9229,75.0637,74.9229,75.0324,39300.0
2014-12-17 11:50:00,95.95,96.02,95.93,95.97,42900.0,75.0324,75.0871,75.0168,75.048,42900.0
2014-12-17 12:00:00,95.99,96.04,95.86,95.88,44100.0,75.0637,75.1028,74.962,74.9777,44100.0
2014-12-17 12:10:00,95.9,95.91,95.82,95.87,18900.0,74.9933,75.0011,74.9307,74.9698,18900.0
2014-12-17 12:20:00,95.87,95.92,95.77,95.8,19700.0,74.9698,75.0089,74.8916,74.9151,19700.0
2014-12-17 12:30:00,95.8,95.9,95.77,95.77,23500.0,74.9151,74.9933,74.8916,74.8916,23500.0
2014-12-17 12:40:00,95.76,95.78,95.69,95.73,19200.0,74.8838,74.8995,74.8291,74.8604,19200.0
2014-12-17 12:50:00,95.73,95.87,95.73,95.84,21200.0,74.8604,74.9698,74.8604,74.9464,21200.0
2014-12-17 13:00:00,95.84,95.99,95.83,95.99,17000.0,74.9464,75.0637,74.9386,75.0637,17000.0
2014-12-17 13:10:00,95.99,96.01,95.89,95.99,61600.0,75.0637,75.0793,74.9855,75.0637,61600.0
2014-12-17 13:20:00,95.99,96.04,95.9,95.97,103500.0,75.0637,75.1028,74.9933,75.048,103500.0
2014-12-17 13:30:00,95.98,96.15,95.92,96.15,48200.0,75.0559,75.1888,75.0089,75.1888,48200.0
2014-12-17 13:40:00,96.18,96.21,95.89,95.91,119200.0,75.2123,75.2357,74.9855,75.0011,119200.0
2014-12-17 13:50:00,95.92,96.0,95.83,95.97,43300.0,75.0089,75.0715,74.9386,75.048,43300.0
2014-12-17 14:00:00,95.98,96.9,95.85,96.44,149100.0,75.0559,75.7753,74.9542,75.4156,149100.0
2014-12-17 14:10:00,96.52,96.94,96.41,96.69,37000.0,75.4781,75.8066,75.3921,75.6111,37000.0
2014-12-17 14:20:00,96.66,96.81,96.55,96.69,39800.0,75.5876,75.7049,75.5016,75.6111,39800.0
2014-12-17 14:30:00,96.7,96.81,96.41,96.79,31100.0,75.6189,75.7049,75.3921,75.6893,31100.0
2014-12-17 14:40:00,96.74,96.74,96.36,96.42,27100.0,75.6502,75.6502,75.353,75.3999,27100.0
2014-12-17 14:50:00,96.37,96.65,96.37,96.39,19200.0,75.3608,75.5798,75.3608,75.3765,19200.0
2014-12-17 15:00:00,96.42,96.43,96.11,96.12,36100.0,75.3999,75.4078,75.1575,75.1653,36100.0
2014-12-17 15:10:00,96.12,96.42,96.11,96.42,37500.0,75.1653,75.3999,75.1575,75.3999,37500.0
2014-12-17 15:20:00,96.47,96.74,96.4,96.71,26400.0,75.439,75.6502,75.3843,75.6267,26400.0
2014-12-17 15:30:00,96.72,96.98,96.7,96.91,53300.0,75.6345,75.8379,75.6189,75.7831,53300.0
2014-12-17 15:40:00,96.92,97.09,96.92,96.97,82700.0,75.7909,75.9239,75.7909,75.83,82700.0
2014-12-17 15:50:00,96.97,97.18,96.88,97.14,158800.0,75.83,75.9943,75.7597,75.963,158800.0
2014-12-18 09:30:00,97.92,98.26,97.57,98.26,92200.0,76.5729,76.8388,76.2992,76.8388,92200.0
2014-12-18 09:40:00,98.25,98.43,98.02,98.31,42800.0,76.831,76.9717,76.6511,76.8779,42800.0
2014-12-18 09:50:00,98.32,98.56,98.26,98.47,87400.0,76.8857,77.0734,76.8388,77.003,87400.0
2014-12-18 10:00:00,98.47,98.59,98.14,98.38,83800.0,77.003,77.0969,76.745,76.9327,83800.0
2014-12-18 10:10:00,98.37,98.51,98.22,98.32,169100.0,76.9248,77.0343,76.8075,76.8857,169100.0
2014-12-18 10:20:00,98.28,98.32,98.13,98.19,39000.0,76.8545,76.8857,76.7372,76.7841,39000.0
2014-12-18 10:30:00,98.18,98.21,97.96,97.98,30200.0,76.7763,76.7997,76.6042,76.6199,30200.0
2014-12-18 10:40:00,97.97,98.0,97.85,97.85,20100.0,76.612,76.6355,76.5182,76.5182,20100.0
2014-12-18 10:50:00,97.85,97.85,97.66,97.66,35400.0,76.5182,76.5182,76.3696,76.3696,35400.0
2014-12-18 11:00:00,97.64,97.72,97.44,97.51,18600.0,76.354,76.4165,76.1976,76.2523,18600.0
2014-12-18 11:10:00,97.53,97.78,97.47,97.78,13100.0,76.268,76.4635,76.221,76.4635,13100.0
2014-12-18 11:20:00,97.73,97.92,97.71,97.79,17700.0,76.4244,76.5729,76.4087,76.4713,17700.0
2014-12-18 11:30:00,97.8,97.92,97.73,97.77,16600.0,76.4791,76.5729,76.4244,76.4556,16600.0
2014-12-18 11:40:00,97.77,97.84,97.68,97.75,30300.0,76.4556,76.5104,76.3853,76.44,30300.0
2014-12-18 11:50:00,97.75,97.97,97.72,97.94,17900.0,76.44,76.612,76.4165,76.5886,17900.0
2014-12-18 12:00:00,97.95,98.02,97.85,97.95,15900.0,76.5964,76.6511,76.5182,76.5964,15900.0
2014-12-18 12:10:00,97.95,98.03,97.92,97.95,14000.0,76.5964,76.659,76.5729,76.5964,14000.0
2014-12-18 12:20:00,97.98,97.99,97.79,97.93,15200.0,76.6199,76.6277,76.4713,76.5808,15200.0
2014-12-18 12:30:00,97.92,97.98,97.88,97.9,15900.0,76.5729,76.6199,76.5417,76.5573,15900.0
2014-12-18 12:40:00,97.88,97.95,97.85,97.93,18700.0,76.5417,76.5964,76.5182,76.5808,18700.0
2014-12-18 12:50:00,97.93,98.01,97.89,97.94,13800.0,76.5808,76.6433,76.5495,76.5886,13800.0
2014-12-18 13:00:00,97.94,98.0,97.87,97.98,13400.0,76.5886,76.6355,76.5338,76.6199,13400.0
2014-12-18 13:10:00,97.98,97.99,97.88,97.91,16000.0,76.6199,76.6277,76.5417,76.5651,16000.0
2014-12-18 13:20:00,97.92,98.02,97.92,97.96,26400.0,76.5729,76.6511,76.5729,76.6042,26400.0
2014-12-18 13:30:00,97.95,98.06,97.92,97.92,18000.0,76.5964,76.6824,76.5729,76.5729,18000.0
2014-12-18 13:40:00,97.92,97.92,97.76,97.85,70000.0,76.5729,76.5729,76.4478,76.5182,70000.0
2014-12-18 13:50:00,97.87,97.96,97.86,97.95,105800.0,76.5338,76.6042,76.526,76.5964,105800.0
2014-12-18 14:00:00,97.95,97.99,97.88,97.91,45600.0,76.5964,76.6277,76.5417,76.5651,45600.0
2014-12-18 14:10:00,97.9,98.0,97.9,97.97,70400.0,76.5573,76.6355,76.5573,76.612,70400.0
2014-12-18 14:20:00,97.96,97.98,97.91,97.91,24900.0,76.6042,76.6199,76.5651,76.5651,24900.0
2014-12-18 14:30:00,97.91,98.0,97.88,97.98,25400.0,76.5651,76.6355,76.5417,76.6199,25400.0
2014-12-18 14:40:00,97.97,98.02,97.87,97.94,32100.0,76.612,76.6511,76.5338,76.5886,32100.0
2014-12-18 14:50:00,97.94,98.06,97.93,98.01,32400.0,76.5886,76.6824,76.5808,76.6433,32400.0
2014-12-18 15:00:00,98.03,98.17,97.98,98.09,33500.0,76.659,76.7684,76.6199,76.7059,33500.0
2014-12-18 15:10:00,98.1,98.1,97.98,97.99,76500.0,76.7137,76.7137,76.6199,76.6277,76500.0
2014-12-18 15:20:00,98.02,98.06,97.96,98.06,35700.0,76.6511,76.6824,76.6042,76.6824,35700.0
2014-12-18 15:30:00,98.04,98.16,98.04,98.07,55500.0,76.6668,76.7606,76.6668,76.6902,55500.0
2014-12-18 15:40:00,98.09,98.27,98.09,98.26,76500.0,76.7059,76.8466,76.7059,76.8388,76500.0
2014-12-18 15:50:00,98.27,98.61,98.26,98.6,215100.0,76.8466,77.1125,76.8388,77.1047,215100.0
2014-12-19 09:30:00,99.35,99.41,98.75,99.03,574500.0,77.6912,77.7381,77.222,77.4409,574500.0
2014-12-19 09:40:00,99.02,99.02,98.48,98.84,52700.0,77.4331,77.4331,77.0108,77.2924,52700.0
2014-12-19 09:50:00,98.85,98.86,98.57,98.85,53900.0,77.3002,77.308,77.0812,77.3002,53900.0
2014-12-19 10:00:00,98.86,98.88,98.71,98.8,55500.0,77.308,77.3236,77.1907,77.2611,55500.0
2014-12-19 10:10:00,98.81,99.07,98.74,98.94,48900.0,77.2689,77.4722,77.2142,77.3706,48900.0
2014-12-19 10:20:00,98.94,99.04,98.82,99.02,40300.0,77.3706,77.4488,77.2767,77.4331,40300.0
2014-12-19 10:30:00,99.04,99.04,98.79,99.0,59300.0,77.4488,77.4488,77.2533,77.4175,59300.0
2014-12-19 10:40:00,98.99,99.12,98.96,99.08,43500.0,77.4097,77.5113,77.3862,77.48,43500.0
2014-12-19 10:50:00,99.07,99.27,99.04,99.27,35800.0,77.4722,77.6286,77.4488,77.6286,35800.0
2014-12-19 11:00:00,99.24,99.25,98.87,98.88,36200.0,77.6052,77.613,77.3158,77.3236,36200.0
2014-12-19 11:10:00,98.86,98.96,98.84,98.87,19300.0,77.308,77.3862,77.2924,77.3158,19300.0
2014-12-19 11:20:00,98.88,98.99,98.8,98.88,24700.0,77.3236,77.4097,77.2611,77.3236,24700.0
2014-12-19 11:30:00,98.89,98.9,98.7,98.76,26100.0,77.3315,77.3393,77.1829,77.2298,26100.0
2014-12-19 11:40:00,98.79,98.93,98.77,98.87,21400.0,77.2533,77.3627,77.2376,77.3158,21400.0
2014-12-19 11:50:00,98.86,98.89,98.81,98.81,17400.0,77.308,77.3315,77.2689,77.2689,17400.0
2014-12-19 12:00:00,98.8,98.8,98.61,98.64,26000.0,77.2611,77.2611,77.1125,77.136,26000.0
2014-12-19 12:10:00,98.63,98.85,98.6,98.7,54900.0,77.1281,77.3002,77.1047,77.1829,54900.0
2014-12-19 12:20:00,98.7,98.72,98.56,98.67,31400.0,77.1829,77.1985,77.0734,77.1594,31400.0
2014-12-19 12:30:00,98.68,98.7,98.52,98.59,22500.0,77.1672,77.1829,77.0421,77.0969,22500.0
2014-12-19 12:40:00,98.6,98.65,98.55,98.56,17600.0,77.1047,77.1438,77.0656,77.0734,17600.0
2014-12-19 12:50:00,98.56,98.7,98.49,98.49,15500.0,77.0734,77.1829,77.0187,77.0187,15500.0
2014-12-19 13:00:00,98.48,98.53,98.43,98.48,12700.0,77.0108,77.0499,76.9717,77.0108,12700.0
2014-12-19 13:10:00,98.48,98.48,98.35,98.46,16600.0,77.0108,77.0108,76.9092,76.9952,16600.0
2014-12-19 13:20:00,98.46,98.78,98.42,98.75,32900.0,76.9952,77.2454,76.9639,77.222,32900.0
2014-12-19 13:30:00,98.76,98.8,98.74,98.78,66500.0,77.2298,77.2611,77.2142,77.2454,66500.0
2014-12-19 13:40:00,98.79,98.83,98.78,98.82,17400.0,77.2533,77.2845,77.2454,77.2767,17400.0
2014-12-19 13:50:00,98.81,98.91,98.8,98.91,23300.0,77.2689,77.3471,77.2611,77.3471,23300.0
2014-12-19 14:00:00,98.91,99.04,98.85,99.04,28000.0,77.3471,77.4488,77.3002,77.4488,28000.0
2014-12-19 14:10:00,99.02,99.1,98.95,98.95,33100.0,77.4331,77.4957,77.3784,77.3784,33100.0
2014-12-19 14:20:00,98.95,99.01,98.93,99.0,36100.0,77.3784,77.4253,77.3627,77.4175,36100.0
2014-12-19 14:30:00,99.0,99.06,98.98,99.05,21100.0,77.4175,77.4644,77.4018,77.4566,21100.0
2014-12-19 14:40:00,99.06,99.21,99.02,99.21,26100.0,77.4644,77.5817,77.4331,77.5817,26100.0
2014-12-19 14:50:00,99.21,99.36,99.18,99.31,41200.0,77.5817,77.699,77.5582,77.6599,41200.0
2014-12-19 15:00:00,99.31,99.31,99.16,99.27,36200.0,77.6599,77.6599,77.5426,77.6286,36200.0
2014-12-19 15:10:00,99.27,99.35,99.13,99.29,50400.0,77.6286,77.6912,77.5191,77.6443,50400.0
2014-12-19 15:20:00,99.29,99.43,99.29,99.43,52400.0,77.6443,77.7537,77.6443,77.7537,52400.0
2014-12-19 15:30:00,99.44,99.69,99.42,99.59,85000.0,77.7616,77.9571,77.7459,77.8789,85000.0
2014-12-19 15:40:00,99.58,99.63,99.44,99.5,135400.0,77.871,77.9101,77.7616,77.8085,135400.0
2014-12-19 15:50:00,99.5,99.57,99.43,99.47,323000.0,77.8085,77.8632,77.7537,77.785,323000.0
2014-12-22 09:30:00,99.25,99.98,99.17,99.88,60900.0,77.613,78.1838,77.5504,78.1056,60900.0
2014-12-22 09:40:00,99.85,99.91,99.76,99.88,26900.0,78.0822,78.1291,78.0118,78.1056,26900.0
2014-12-22 09:50:00,99.87,99.93,99.73,99.83,31400.0,78.0978,78.1447,77.9883,78.0665,31400.0
2014-12-22 10:00:00,99.81,99.88,99.7,99.77,23200.0,78.0509,78.1056,77.9649,78.0196,23200.0
2014-12-22 10:10:00,99.76,99.87,99.74,99.82,25700.0,78.0118,78.0978,77.9962,78.0587,25700.0
2014-12-22 10:20:00,99.82,99.87,99.78,99.82,18900.0,78.0587,78.0978,78.0274,78.0587,18900.0
2014-12-22 10:30:00,99.82,99.85,99.54,99.56,35300.0,78.0587,78.0822,77.8398,77.8554,35300.0
2014-12-22 10:40:00,99.56,99.63,99.48,99.51,69800.0,77.8554,77.9101,77.7928,77.8163,69800.0
2014-12-22 10:50:00,99.55,99.64,99.52,99.56,54500.0,77.8476,77.918,77.8241,77.8554,54500.0
2014-12-22 11:00:00,99.55,99.55,99.3,99.33,21200.0,77.8476,77.8476,77.6521,77.6755,21200.0
2014-12-22 11:10:00,99.33,99.62,99.29,99.6,30500.0,77.6755,77.9023,77.6443,77.8867,30500.0
2014-12-22 11:20:00,99.6,99.8,99.6,99.78,14500.0,77.8867,78.0431,77.8867,78.0274,14500.0
2014-12-22 11:30:00,99.78,99.83,99.77,99.78,24800.0,78.0274,78.0665,78.0196,78.0274,24800.0
2014-12-22 11:40:00,99.76,99.77,99.57,99.58,15900.0,78.0118,78.0196,77.8632,77.871,15900.0
2014-12-22 11:50:00,99.6,99.74,99.54,99.74,17200.0,77.8867,77.9962,77.8398,77.9962,17200.0
2014-12-22 12:00:00,99.73,99.86,99.73,99.85,30100.0,77.9883,78.09,77.9883,78.0822,30100.0
2014-12-22 12:10:00,99.85,99.86,99.68,99.75,17200.0,78.0822,78.09,77.9492,78.004,17200.0
2014-12-22 12:20:00,99.75,99.75,99.62,99.62,12300.0,78.004,78.004,77.9023,77.9023,12300.0
2014-12-22 12:30:00,99.63,99.71,99.62,99.71,18800.0,77.9101,77.9727,77.9023,77.9727,18800.0
2014-12-22 12:40:00,99.7,99.86,99.65,99.83,15000.0,77.9649,78.09,77.9258,78.0665,15000.0
2014-12-22 12:50:00,99.85,99.93,99.82,99.92,13000.0,78.0822,78.1447,78.0587,78.1369,13000.0
2014-12-22 13:00:00,99.93,99.94,99.79,99.81,14200.0,78.1447,78.1526,78.0353,78.0509,14200.0
2014-12-22 13:10:00,99.81,99.9,99.8,99.81,16400.0,78.0509,78.1213,78.0431,78.0509,16400.0
2014-12-22 13:20:00,99.8,99.81,99.73,99.79,13200.0,78.0431,78.0509,77.9883,78.0353,13200.0
2014-12-22 13:30:00,99.78,99.82,99.75,99.8,19900.0,78.0274,78.0587,78.004,78.0431,19900.0
2014-12-22 13:40:00,99.8,99.84,99.76,99.79,17900.0,78.0431,78.0744,78.0118,78.0353,17900.0
2014-12-22 13:50:00,99.79,99.82,99.72,99.81,24000.0,78.0353,78.0587,77.9805,78.0509,24000.0
2014-12-22 14:00:00,99.82,99.89,99.76,99.88,37400.0,78.0587,78.1135,78.0118,78.1056,37400.0
2014-12-22 14:10:00,99.87,100.08,99.86,99.99,69600.0,78.0978,78.262,78.09,78.1917,69600.0
2014-12-22 14:20:00,100.0,100.08,100.0,100.07,23100.0,78.1995,78.262,78.1995,78.2542,23100.0
2014-12-22 14:30:00,100.07,100.22,100.07,100.18,14600.0,78.2542,78.3715,78.2542,78.3402,14600.0
2014-12-22 14:40:00,100.18,100.25,100.12,100.22,24700.0,78.3402,78.395,78.2933,78.3715,24700.0
2014-12-22 14:50:00,100.21,100.29,100.19,100.24,25000.0,78.3637,78.4263,78.3481,78.3872,25000.0
2014-12-22 15:00:00,100.25,100.39,100.24,100.35,21800.0,78.395,78.5045,78.3872,78.4732,21800.0
2014-12-22 15:10:00,100.36,100.41,100.33,100.38,36500.0,78.481,78.5201,78.4575,78.4966,36500.0
2014-12-22 15:20:00,100.38,100.48,100.35,100.46,35400.0,78.4966,78.5748,78.4732,78.5592,35400.0
2014-12-22 15:30:00,100.45,100.52,100.36,100.4,44300.0,78.5514,78.6061,78.481,78.5123,44300.0
2014-12-22 15:40:00,100.4,100.45,100.28,100.4,71700.0,78.5123,78.5514,78.4184,78.5123,71700.0
2014-12-22 15:50:00,100.4,100.76,100.28,100.67,203000.0,78.5123,78.7938,78.4184,78.7234,203000.0
2014-12-23 09:30:00,100.86,101.06,100.75,100.96,42500.0,78.872,79.0284,78.786,78.9502,42500.0
2014-12-23 09:40:00,100.97,101.22,100.96,101.12,27000.0,78.958,79.1535,78.9502,79.0753,27000.0
2014-12-23 09:50:00,101.1,101.47,101.08,101.19,15800.0,79.0597,79.349,79.044,79.1301,15800.0
2014-12-23 10:00:00,101.19,101.2,100.91,101.05,71100.0,79.1301,79.1379,78.9111,79.0206,71100.0
2014-12-23 10:10:00,101.03,101.07,100.81,100.97,36000.0,79.0049,79.0362,78.8329,78.958,36000.0
2014-12-23 10:20:00,100.97,101.0,100.75,100.91,25600.0,78.958,78.9815,78.786,78.9111,25600.0
2014-12-23 10:30:00,100.95,100.99,100.8,100.88,22500.0,78.9424,78.9737,78.8251,78.8876,22500.0
2014-12-23 10:40:00,100.84,100.99,100.81,100.99,44600.0,78.8564,78.9737,78.8329,78.9737,44600.0
2014-12-23 10:50:00,101.0,101.07,100.92,101.05,42500.0,78.9815,79.0362,78.9189,79.0206,42500.0
2014-12-23 11:00:00,101.04,101.06,100.87,100.89,27000.0,79.0128,79.0284,78.8798,78.8955,27000.0
2014-12-23 11:10:00,100.89,100.96,100.89,100.95,11600.0,78.8955,78.9502,78.8955,78.9424,11600.0
2014-12-23 11:20:00,100.94,100.94,100.73,100.73,15500.0,78.9346,78.9346,78.7703,78.7703,15500.0
2014-12-23 11:30:00,100.72,100.92,100.71,100.78,16600.0,78.7625,78.9189,78.7547,78.8094,16600.0
2014-12-23 11:40:00,100.78,100.87,100.76,100.81,15600.0,78.8094,78.8798,78.7938,78.8329,15600.0
2014-12-23 11:50:00,100.81,100.9,100.79,100.88,22000.0,78.8329,78.9033,78.8173,78.8876,22000.0
2014-12-23 12:00:00,100.88,100.92,100.75,100.86,16300.0,78.8876,78.9189,78.786,78.872,16300.0
2014-12-23 12:10:00,100.88,100.91,100.83,100.87,13600.0,78.8876,78.9111,78.8485,78.8798,13600.0
2014-12-23 12:20:00,100.88,100.89,100.69,100.77,20100.0,78.8876,78.8955,78.7391,78.8016,20100.0
2014-12-23 12:30:00,100.78,100.88,100.78,100.83,14300.0,78.8094,78.8876,78.8094,78.8485,14300.0
2014-12-23 12:40:00,100.82,100.82,100.73,100.76,14700.0,78.8407,78.8407,78.7703,78.7938,14700.0
2014-12-23 12:50:00,100.75,100.87,100.75,100.83,12100.0,78.786,78.8798,78.786,78.8485,12100.0
2014-12-23 13:00:00,100.84,100.84,100.71,100.76,11700.0,78.8564,78.8564,78.7547,78.7938,11700.0
2014-12-23 13:10:00,100.75,100.82,100.67,100.67,12400.0,78.786,78.8407,78.7234,78.7234,12400.0
2014-12-23 13:20:00,100.67,100.72,100.64,100.68,13100.0,78.7234,78.7625,78.7,78.7312,13100.0
2014-12-23 13:30:00,100.68,100.79,100.67,100.74,10400.0,78.7312,78.8173,78.7234,78.7782,10400.0
2014-12-23 13:40:00,100.75,100.76,100.7,100.7,13700.0,78.786,78.7938,78.7469,78.7469,13700.0
2014-12-23 13:50:00,100.69,100.72,100.6,100.66,16900.0,78.7391,78.7625,78.6687,78.7156,16900.0
2014-12-23 14:00:00,100.66,100.66,100.45,100.45,20600.0,78.7156,78.7156,78.5514,78.5514,20600.0
2014-12-23 14:10:00,100.46,100.61,100.45,100.57,24700.0,78.5592,78.6765,78.5514,78.6452,24700.0
2014-12-23 14:20:00,100.57,100.75,100.57,100.74,9900.0,78.6452,78.786,78.6452,78.7782,9900.0
2014-12-23 14:30:00,100.74,100.76,100.66,100.73,13500.0,78.7782,78.7938,78.7156,78.7703,13500.0
2014-12-23 14:40:00,100.72,100.73,100.63,100.65,18200.0,78.7625,78.7703,78.6921,78.7078,18200.0
2014-12-23 14:50:00,100.65,100.68,100.59,100.59,16400.0,78.7078,78.7312,78.6609,78.6609,16400.0
2014-12-23 15:00:00,100.6,100.71,100.58,100.64,17900.0,78.6687,78.7547,78.653,78.7,17900.0
2014-12-23 15:10:00,100.64,100.75,100.63,100.73,15100.0,78.7,78.786,78.6921,78.7703,15100.0
2014-12-23 15:20:00,100.74,100.77,100.58,100.75,23400.0,78.7782,78.8016,78.653,78.786,23400.0
2014-12-23 15:30:00,100.75,100.75,100.64,100.64,46800.0,78.786,78.786,78.7,78.7,46800.0
2014-12-23 15:40:00,100.64,100.67,100.46,100.48,129400.0,78.7,78.7234,78.5592,78.5748,129400.0
2014-12-23 15:50:00,100.48,100.74,100.47,100.65,215200.0,78.5748,78.7782,78.567,78.7078,215200.0
2014-12-24 09:30:00,100.8,101.3,100.69,100.7,35900.0,78.8251,79.2161,78.7391,78.7469,35900.0
2014-12-24 09:40:00,100.7,101.06,100.65,100.9,26100.0,78.7469,79.0284,78.7078,78.9033,26100.0
2014-12-24 09:50:00,100.9,101.06,100.88,100.92,17600.0,78.9033,79.0284,78.8876,78.9189,17600.0
2014-12-24 10:00:00,100.95,100.99,100.62,100.68,13900.0,78.9424,78.9737,78.6843,78.7312,13900.0
2014-12-24 10:10:00,100.68,100.85,100.68,100.81,10700.0,78.7312,78.8642,78.7312,78.8329,10700.0
2014-12-24 10:20:00,100.81,100.82,100.6,100.6,20500.0,78.8329,78.8407,78.6687,78.6687,20500.0
2014-12-24 10:30:00,100.6,100.66,100.54,100.54,17100.0,78.6687,78.7156,78.6218,78.6218,17100.0
2014-12-24 10:40:00,100.55,100.7,100.53,100.66,41600.0,78.6296,78.7469,78.6139,78.7156,41600.0
2014-12-24 10:50:00,100.67,100.76,100.66,100.76,21100.0,78.7234,78.7938,78.7156,78.7938,21100.0
2014-12-24 11:00:00,100.75,100.83,100.67,100.76,24200.0,78.786,78.8485,78.7234,78.7938,24200.0
2014-12-24 11:10:00,100.75,100.8,100.68,100.68,18700.0,78.786,78.8251,78.7312,78.7312,18700.0
2014-12-24 11:20:00,100.69,100.79,100.6,100.75,33000.0,78.7391,78.8173,78.6687,78.786,33000.0
2014-12-24 11:30:00,100.72,100.77,100.65,100.74,16200.0,78.7625,78.8016,78.7078,78.7782,16200.0
2014-12-24 11:40:00,100.74,100.84,100.74,100.79,17400.0,78.7782,78.8564,78.7782,78.8173,17400.0
2014-12-24 11:50:00,100.78,100.81,100.69,100.71,20700.0,78.8094,78.8329,78.7391,78.7547,20700.0
2014-12-24 12:00:00,100.72,100.76,100.69,100.7,24500.0,78.7625,78.7938,78.7391,78.7469,24500.0
2014-12-24 12:10:00,100.7,100.9,100.69,100.79,23800.0,78.7469,78.9033,78.7391,78.8173,23800.0
2014-12-24 12:20:00,100.79,100.79,100.69,100.74,22400.0,78.8173,78.8173,78.7391,78.7782,22400.0
2014-12-24 12:30:00,100.74,100.78,100.7,100.71,29700.0,78.7782,78.8094,78.7469,78.7547,29700.0
2014-12-24 12:40:00,100.72,100.82,100.71,100.8,34100.0,78.7625,78.8407,78.7547,78.8251,34100.0
2014-12-24 12:50:00,100.8,100.94,100.71,100.72,63200.0,78.8251,78.9346,78.7547,78.7625,63200.0
2014-12-26 09:30:00,100.75,101.05,100.75,100.93,15400.0,78.786,79.0206,78.786,78.9267,15400.0
2014-12-26 09:40:00,100.95,100.96,100.77,100.9,11400.0,78.9424,78.9502,78.8016,78.9033,11400.0
2014-12-26 09:50:00,100.88,100.95,100.88,100.93,8400.0,78.8876,78.9424,78.8876,78.9267,8400.0
2014-12-26 10:00:00,100.93,101.03,100.85,100.95,11000.0,78.9267,79.0049,78.8642,78.9424,11000.0
2014-12-26 10:10:00,100.94,100.94,100.81,100.82,9200.0,78.9346,78.9346,78.8329,78.8407,9200.0
2014-12-26 10:20:00,100.81,100.92,100.75,100.92,11700.0,78.8329,78.9189,78.786,78.9189,11700.0
2014-12-26 10:30:00,100.9,100.91,100.78,100.91,16200.0,78.9033,78.9111,78.8094,78.9111,16200.0
2014-12-26 10:40:00,100.93,101.02,100.89,100.91,14400.0,78.9267,78.9971,78.8955,78.9111,14400.0
2014-12-26 10:50:00,100.91,100.94,100.84,100.88,14900.0,78.9111,78.9346,78.8564,78.8876,14900.0
2014-12-26 11:00:00,100.88,100.88,100.79,100.79,8300.0,78.8876,78.8876,78.8173,78.8173,8300.0
2014-12-26 11:10:00,100.77,100.78,100.7,100.71,12900.0,78.8016,78.8094,78.7469,78.7547,12900.0
2014-12-26 11:20:00,100.71,100.82,100.68,100.79,8700.0,78.7547,78.8407,78.7312,78.8173,8700.0
2014-12-26 11:30:00,100.82,100.94,100.81,100.91,22000.0,78.8407,78.9346,78.8329,78.9111,22000.0
2014-12-26 11:40:00,100.91,100.93,100.64,100.74,58900.0,78.9111,78.9267,78.7,78.7782,58900.0
2014-12-26 11:50:00,100.74,100.77,100.69,100.7,16300.0,78.7782,78.8016,78.7391,78.7469,16300.0
2014-12-26 12:00:00,100.7,100.77,100.7,100.74,29600.0,78.7469,78.8016,78.7469,78.7782,29600.0
2014-12-26 12:10:00,100.74,100.76,100.69,100.72,10800.0,78.7782,78.7938,78.7391,78.7625,10800.0
2014-12-26 12:20:00,100.72,100.77,100.72,100.75,12400.0,78.7625,78.8016,78.7625,78.786,12400.0
2014-12-26 12:30:00,100.74,100.76,100.68,100.68,8800.0,78.7782,78.7938,78.7312,78.7312,8800.0
2014-12-26 12:40:00,100.69,100.77,100.56,100.75,59800.0,78.7391,78.8016,78.6374,78.786,59800.0
2014-12-26 12:50:00,100.75,100.77,100.73,100.74,15900.0,78.786,78.8016,78.7703,78.7782,15900.0
2014-12-26 13:00:00,100.74,100.81,100.74,100.79,19300.0,78.7782,78.8329,78.7782,78.8173,19300.0
2014-12-26 13:10:00,100.79,100.81,100.74,100.75,15500.0,78.8173,78.8329,78.7782,78.786,15500.0
2014-12-26 13:20:00,100.75,100.76,100.73,100.74,18200.0,78.786,78.7938,78.7703,78.7782,18200.0
2014-12-26 13:30:00,100.74,100.78,100.73,100.75,27200.0,78.7782,78.8094,78.7703,78.786,27200.0
2014-12-26 13:40:00,100.75,100.79,100.72,100.78,7600.0,78.786,78.8173,78.7625,78.8094,7600.0
2014-12-26 13:50:00,100.79,100.86,100.79,100.84,7400.0,78.8173,78.872,78.8173,78.8564,7400.0
2014-12-26 14:00:00,100.85,100.89,100.81,100.87,12900.0,78.8642,78.8955,78.8329,78.8798,12900.0
2014-12-26 14:10:00,100.87,100.9,100.77,100.81,17200.0,78.8798,78.9033,78.8016,78.8329,17200.0
2014-12-26 14:20:00,100.81,100.83,100.8,100.82,7700.0,78.8329,78.8485,78.8251,78.8407,7700.0
2014-12-26 14:30:00,100.83,100.86,100.81,100.81,13900.0,78.8485,78.872,78.8329,78.8329,13900.0
2014-12-26 14:40:00,100.81,100.86,100.8,100.82,9700.0,78.8329,78.872,78.8251,78.8407,9700.0
2014-12-26 14:50:00,100.82,100.91,100.82,100.87,9500.0,78.8407,78.9111,78.8407,78.8798,9500.0
2014-12-26 15:00:00,100.86,100.91,100.86,100.9,7800.0,78.872,78.9111,78.872,78.9033,7800.0
2014-12-26 15:10:00,100.9,101.0,100.89,101.0,16900.0,78.9033,78.9815,78.8955,78.9815,16900.0
2014-12-26 15:20:00,101.0,101.0,100.92,100.92,9200.0,78.9815,78.9815,78.9189,78.9189,9200.0
2014-12-26 15:30:00,100.91,100.93,100.77,100.78,21600.0,78.9111,78.9267,78.8016,78.8094,21600.0
2014-12-26 15:40:00,100.78,100.78,100.68,100.69,45000.0,78.8094,78.8094,78.7312,78.7391,45000.0
2014-12-26 15:50:00,100.7,100.7,100.55,100.64,84300.0,78.7469,78.7469,78.6296,78.7,84300.0
2014-12-29 09:30:00,100.64,101.3,100.53,100.95,34500.0,78.7,79.2161,78.6139,78.9424,34500.0
2014-12-29 09:40:00,100.98,101.06,100.69,100.9,28400.0,78.9658,79.0284,78.7391,78.9033,28400.0
2014-12-29 09:50:00,100.91,101.06,100.72,101.04,33100.0,78.9111,79.0284,78.7625,79.0128,33100.0
2014-12-29 10:00:00,101.05,101.06,100.76,100.79,27600.0,79.0206,79.0284,78.7938,78.8173,27600.0
2014-12-29 10:10:00,100.81,100.94,100.73,100.94,17300.0,78.8329,78.9346,78.7703,78.9346,17300.0
2014-12-29 10:20:00,100.96,101.03,100.89,100.96,10200.0,78.9502,79.0049,78.8955,78.9502,10200.0
2014-12-29 10:30:00,100.96,100.97,100.79,100.79,12000.0,78.9502,78.958,78.8173,78.8173,12000.0
2014-12-29 10:40:00,100.8,100.88,100.8,100.88,14200.0,78.8251,78.8876,78.8251,78.8876,14200.0
2014-12-29 10:50:00,100.87,100.95,100.86,100.86,33400.0,78.8798,78.9424,78.872,78.872,33400.0
2014-12-29 11:00:00,100.88,100.9,100.73,100.75,37800.0,78.8876,78.9033,78.7703,78.786,37800.0
2014-12-29 11:10:00,100.74,100.76,100.69,100.73,15000.0,78.7782,78.7938,78.7391,78.7703,15000.0
2014-12-29 11:20:00,100.75,100.78,100.69,100.71,16500.0,78.786,78.8094,78.7391,78.7547,16500.0
2014-12-29 11:30:00,100.73,100.74,100.69,100.74,14100.0,78.7703,78.7782,78.7391,78.7782,14100.0
2014-12-29 11:40:00,100.73,100.74,100.69,100.71,14500.0,78.7703,78.7782,78.7391,78.7547,14500.0
2014-12-29 11:50:00,100.72,100.73,100.7,100.72,10700.0,78.7625,78.7703,78.7469,78.7625,10700.0
2014-12-29 12:00:00,100.71,100.74,100.63,100.65,20200.0,78.7547,78.7782,78.6921,78.7078,20200.0
2014-12-29 12:10:00,100.65,100.69,100.65,100.67,9100.0,78.7078,78.7391,78.7078,78.7234,9100.0
2014-12-29 12:20:00,100.67,100.72,100.64,100.66,9900.0,78.7234,78.7625,78.7,78.7156,9900.0
2014-12-29 12:30:00,100.66,100.67,100.55,100.56,12700.0,78.7156,78.7234,78.6296,78.6374,12700.0
2014-12-29 12:40:00,100.55,100.55,100.48,100.51,15800.0,78.6296,78.6296,78.5748,78.5983,15800.0
2014-12-29 12:50:00,100.52,100.52,100.38,100.46,17500.0,78.6061,78.6061,78.4966,78.5592,17500.0
2014-12-29 13:00:00,100.46,100.53,100.45,100.46,27700.0,78.5592,78.6139,78.5514,78.5592,27700.0
2014-12-29 13:10:00,100.46,100.62,100.44,100.61,18000.0,78.5592,78.6843,78.5436,78.6765,18000.0
2014-12-29 13:20:00,100.6,100.68,100.6,100.67,9700.0,78.6687,78.7312,78.6687,78.7234,9700.0
2014-12-29 13:30:00,100.66,100.66,100.6,100.61,11500.0,78.7156,78.7156,78.6687,78.6765,11500.0
2014-12-29 13:40:00,100.6,100.66,100.6,100.66,8900.0,78.6687,78.7156,78.6687,78.7156,8900.0
2014-12-29 13:50:00,100.66,100.69,100.65,100.68,9500.0,78.7156,78.7391,78.7078,78.7312,9500.0
2014-12-29 14:00:00,100.68,100.7,100.65,100.68,23400.0,78.7312,78.7469,78.7078,78.7312,23400.0
2014-12-29 14:10:00,100.69,100.73,100.67,100.67,17300.0,78.7391,78.7703,78.7234,78.7234,17300.0
2014-12-29 14:20:00,100.65,100.68,100.64,100.65,39400.0,78.7078,78.7312,78.7,78.7078,39400.0
2014-12-29 14:30:00,100.65,100.69,100.57,100.62,15700.0,78.7078,78.7391,78.6452,78.6843,15700.0
2014-12-29 14:40:00,100.63,100.64,100.58,100.6,10600.0,78.6921,78.7,78.653,78.6687,10600.0
2014-12-29 14:50:00,100.6,100.62,100.54,100.55,15000.0,78.6687,78.6843,78.6218,78.6296,15000.0
2014-12-29 15:00:00,100.56,100.56,100.49,100.54,16800.0,78.6374,78.6374,78.5827,78.6218,16800.0
2014-12-29 15:10:00,100.56,100.56,100.48,100.55,18400.0,78.6374,78.6374,78.5748,78.6296,18400.0
2014-12-29 15:20:00,100.55,100.55,100.48,100.49,18800.0,78.6296,78.6296,78.5748,78.5827,18800.0
2014-12-29 15:30:00,100.49,100.49,100.41,100.42,31600.0,78.5827,78.5827,78.5201,78.5279,31600.0
2014-12-29 15:40:00,100.41,100.65,100.41,100.59,83300.0,78.5201,78.7078,78.5201,78.6609,83300.0
2014-12-29 15:50:00,100.58,100.65,100.56,100.62,105500.0,78.653,78.7078,78.6374,78.6843,105500.0
2014-12-30 09:30:00,100.4,100.87,100.23,100.48,21300.0,78.5123,78.8798,78.3793,78.5748,21300.0
2014-12-30 09:40:00,100.42,100.57,100.29,100.39,17500.0,78.5279,78.6452,78.4263,78.5045,17500.0
2014-12-30 09:50:00,100.39,100.41,100.09,100.2,20800.0,78.5045,78.5201,78.2699,78.3559,20800.0
2014-12-30 10:00:00,100.27,100.48,100.2,100.31,15600.0,78.4106,78.5748,78.3559,78.4419,15600.0
2014-12-30 10:10:00,100.34,100.36,100.24,100.36,13600.0,78.4654,78.481,78.3872,78.481,13600.0
2014-12-30 10:20:00,100.34,100.4,100.28,100.38,19200.0,78.4654,78.5123,78.4184,78.4966,19200.0
2014-12-30 10:30:00,100.36,100.36,100.16,100.2,16300.0,78.481,78.481,78.3246,78.3559,16300.0
2014-12-30 10:40:00,100.2,100.2,100.12,100.13,14300.0,78.3559,78.3559,78.2933,78.3011,14300.0
2014-12-30 10:50:00,100.14,100.25,100.07,100.22,18000.0,78.309,78.395,78.2542,78.3715,18000.0
2014-12-30 11:00:00,100.23,100.29,100.22,100.28,22000.0,78.3793,78.4263,78.3715,78.4184,22000.0
2014-12-30 11:10:00,100.28,100.29,100.21,100.27,11500.0,78.4184,78.4263,78.3637,78.4106,11500.0
2014-12-30 11:20:00,100.28,100.46,100.28,100.41,16700.0,78.4184,78.5592,78.4184,78.5201,16700.0
2014-12-30 11:30:00,100.42,100.44,100.23,100.26,44300.0,78.5279,78.5436,78.3793,78.4028,44300.0
2014-12-30 11:40:00,100.26,100.27,100.2,100.25,14400.0,78.4028,78.4106,78.3559,78.395,14400.0
2014-12-30 11:50:00,100.24,100.28,100.2,100.27,23800.0,78.3872,78.4184,78.3559,78.4106,23800.0
2014-12-30 12:00:00,100.28,100.31,100.24,100.27,43000.0,78.4184,78.4419,78.3872,78.4106,43000.0
2014-12-30 12:10:00,100.28,100.31,100.23,100.25,25500.0,78.4184,78.4419,78.3793,78.395,25500.0
2014-12-30 12:20:00,100.25,100.28,100.21,100.26,19900.0,78.395,78.4184,78.3637,78.4028,19900.0
2014-12-30 12:30:00,100.26,100.32,100.24,100.27,12600.0,78.4028,78.4497,78.3872,78.4106,12600.0
2014-12-30 12:40:00,100.27,100.27,100.22,100.25,9400.0,78.4106,78.4106,78.3715,78.395,9400.0
2014-12-30 12:50:00,100.26,100.28,100.22,100.28,15600.0,78.4028,78.4184,78.3715,78.4184,15600.0
2014-12-30 13:00:00,100.27,100.27,100.12,100.2,16400.0,78.4106,78.4106,78.2933,78.3559,16400.0
2014-12-30 13:10:00,100.2,100.24,100.16,100.16,13200.0,78.3559,78.3872,78.3246,78.3246,13200.0
2014-12-30 13:20:00,100.16,100.18,100.09,100.17,20300.0,78.3246,78.3402,78.2699,78.3324,20300.0
2014-12-30 13:30:00,100.17,100.24,100.17,100.21,21200.0,78.3324,78.3872,78.3324,78.3637,21200.0
2014-12-30 13:40:00,100.2,100.23,100.09,100.23,28900.0,78.3559,78.3793,78.2699,78.3793,28900.0
2014-12-30 13:50:00,100.22,100.25,100.21,100.22,23000.0,78.3715,78.395,78.3637,78.3715,23000.0
2014-12-30 14:00:00,100.2,100.2,100.14,100.18,21000.0,78.3559,78.3559,78.309,78.3402,21000.0
2014-12-30 14:10:00,100.18,100.26,100.18,100.26,20600.0,78.3402,78.4028,78.3402,78.4028,20600.0
2014-12-30 14:20:00,100.26,100.3,100.23,100.27,21900.0,78.4028,78.4341,78.3793,78.4106,21900.0
2014-12-30 14:30:00,100.27,100.42,100.27,100.42,22500.0,78.4106,78.5279,78.4106,78.5279,22500.0
2014-12-30 14:40:00,100.42,100.5,100.37,100.45,36000.0,78.5279,78.5905,78.4888,78.5514,36000.0
2014-12-30 14:50:00,100.46,100.47,100.35,100.42,22500.0,78.5592,78.567,78.4732,78.5279,22500.0
2014-12-30 15:00:00,100.42,100.44,100.31,100.39,28000.0,78.5279,78.5436,78.4419,78.5045,28000.0
2014-12-30 15:10:00,100.39,100.48,100.37,100.41,62900.0,78.5045,78.5748,78.4888,78.5201,62900.0
2014-12-30 15:20:00,100.42,100.53,100.41,100.53,53000.0,78.5279,78.6139,78.5201,78.6139,53000.0
2014-12-30 15:30:00,100.53,100.58,100.46,100.55,84900.0,78.6139,78.653,78.5592,78.6296,84900.0
2014-12-30 15:40:00,100.54,100.55,100.32,100.32,97100.0,78.6218,78.6296,78.4497,78.4497,97100.0
2014-12-30 15:50:00,100.33,100.46,100.22,100.35,112400.0,78.4575,78.5592,78.3715,78.4732,112400.0
2014-12-31 09:30:00,100.56,101.0,100.56,100.65,20400.0,78.6374,78.9815,78.6374,78.7078,20400.0
2014-12-31 09:40:00,100.7,100.91,100.66,100.66,10300.0,78.7469,78.9111,78.7156,78.7156,10300.0
2014-12-31 09:50:00,100.66,100.77,100.6,100.62,26600.0,78.7156,78.8016,78.6687,78.6843,26600.0
2014-12-31 10:00:00,100.59,100.68,100.42,100.56,31300.0,78.6609,78.7312,78.5279,78.6374,31300.0
2014-12-31 10:10:00,100.51,100.57,100.42,100.42,13900.0,78.5983,78.6452,78.5279,78.5279,13900.0
2014-12-31 10:20:00,100.41,100.48,100.32,100.36,12000.0,78.5201,78.5748,78.4497,78.481,12000.0
2014-12-31 10:30:00,100.37,100.51,100.36,100.49,27700.0,78.4888,78.5983,78.481,78.5827,27700.0
2014-12-31 10:40:00,100.5,100.57,100.5,100.54,24000.0,78.5905,78.6452,78.5905,78.6218,24000.0
2014-12-31 10:50:00,100.55,100.58,100.48,100.49,12500.0,78.6296,78.653,78.5748,78.5827,12500.0
2014-12-31 11:00:00,100.52,100.52,100.39,100.4,6400.0,78.6061,78.6061,78.5045,78.5123,6400.0
2014-12-31 11:10:00,100.4,100.44,100.38,100.4,17700.0,78.5123,78.5436,78.4966,78.5123,17700.0
2014-12-31 11:20:00,100.4,100.42,100.29,100.32,11100.0,78.5123,78.5279,78.4263,78.4497,11100.0
2014-12-31 11:30:00,100.32,100.39,100.3,100.39,8700.0,78.4497,78.5045,78.4341,78.5045,8700.0
2014-12-31 11:40:00,100.39,100.46,100.37,100.44,11900.0,78.5045,78.5592,78.4888,78.5436,11900.0
2014-12-31 11:50:00,100.44,100.44,100.3,100.33,7300.0,78.5436,78.5436,78.4341,78.4575,7300.0
2014-12-31 12:00:00,100.33,100.38,100.28,100.35,15600.0,78.4575,78.4966,78.4184,78.4732,15600.0
2014-12-31 12:10:00,100.34,100.38,100.3,100.36,7500.0,78.4654,78.4966,78.4341,78.481,7500.0
2014-12-31 12:20:00,100.36,100.37,100.18,100.26,19700.0,78.481,78.4888,78.3402,78.4028,19700.0
2014-12-31 12:30:00,100.26,100.31,100.14,100.14,13400.0,78.4028,78.4419,78.309,78.309,13400.0
2014-12-31 12:40:00,100.13,100.23,100.13,100.18,4900.0,78.3011,78.3793,78.3011,78.3402,4900.0
2014-12-31 12:50:00,100.16,100.16,100.08,100.08,5700.0,78.3246,78.3246,78.262,78.262,5700.0
2014-12-31 13:00:00,100.11,100.15,100.01,100.05,19000.0,78.2855,78.3168,78.2073,78.2386,19000.0
2014-12-31 13:10:00,100.04,100.09,99.92,99.94,21800.0,78.2308,78.2699,78.1369,78.1526,21800.0
2014-12-31 13:20:00,99.96,99.96,99.82,99.86,21200.0,78.1682,78.1682,78.0587,78.09,21200.0
2014-12-31 13:30:00,99.88,99.88,99.8,99.8,9400.0,78.1056,78.1056,78.0431,78.0431,9400.0
2014-12-31 13:40:00,99.83,100.0,99.83,99.99,21400.0,78.0665,78.1995,78.0665,78.1917,21400.0
2014-12-31 13:50:00,99.99,100.0,99.7,99.74,23600.0,78.1917,78.1995,77.9649,77.9962,23600.0
2014-12-31 14:00:00,99.8,99.85,99.72,99.74,8600.0,78.0431,78.0822,77.9805,77.9962,8600.0
2014-12-31 14:10:00,99.74,99.79,99.61,99.63,13500.0,77.9962,78.0353,77.8945,77.9101,13500.0
2014-12-31 14:20:00,99.61,99.63,99.47,99.48,19800.0,77.8945,77.9101,77.785,77.7928,19800.0
2014-12-31 14:30:00,99.49,99.56,99.42,99.43,19500.0,77.8007,77.8554,77.7459,77.7537,19500.0
2014-12-31 14:40:00,99.43,99.45,99.3,99.32,23000.0,77.7537,77.7694,77.6521,77.6677,23000.0
2014-12-31 14:50:00,99.31,99.49,99.31,99.4,23500.0,77.6599,77.8007,77.6599,77.7303,23500.0
2014-12-31 15:00:00,99.38,99.42,99.27,99.42,28200.0,77.7146,77.7459,77.6286,77.7459,28200.0
2014-12-31 15:10:00,99.4,99.53,99.35,99.52,30500.0,77.7303,77.8319,77.6912,77.8241,30500.0
2014-12-31 15:20:00,99.51,99.57,99.44,99.45,25700.0,77.8163,77.8632,77.7616,77.7694,25700.0
2014-12-31 15:30:00,99.45,99.5,99.23,99.23,42200.0,77.7694,77.8085,77.5973,77.5973,42200.0
2014-12-31 15:40:00,99.23,99.24,98.79,98.81,117800.0,77.5973,77.6052,77.2533,77.2689,117800.0
2014-12-31 15:50:00,98.81,99.04,98.75,98.87,189700.0,77.2689,77.4488,77.222,77.3158,189700.0
2015-01-02 09:30:00,99.16,99.64,99.15,99.23,29000.0,77.5426,77.918,77.5348,77.5973,29000.0
2015-01-02 09:40:00,99.19,99.48,99.18,99.39,21100.0,77.5661,77.7928,77.5582,77.7225,21100.0
2015-01-02 09:50:00,99.41,99.59,99.41,99.52,10600.0,77.7381,77.8789,77.7381,77.8241,10600.0
2015-01-02 10:00:00,99.5,99.72,99.41,99.53,32900.0,77.8085,77.9805,77.7381,77.8319,32900.0
2015-01-02 10:10:00,99.57,99.91,99.57,99.7,23300.0,77.8632,78.1291,77.8632,77.9649,23300.0
2015-01-02 10:20:00,99.69,99.85,99.69,99.83,14100.0,77.9571,78.0822,77.9571,78.0665,14100.0
2015-01-02 10:30:00,99.82,99.87,99.44,99.51,31600.0,78.0587,78.0978,77.7616,77.8163,31600.0
2015-01-02 10:40:00,99.48,99.5,99.22,99.3,30200.0,77.7928,77.8085,77.5895,77.6521,30200.0
2015-01-02 10:50:00,99.33,99.56,99.19,99.55,19500.0,77.6755,77.8554,77.5661,77.8476,19500.0
2015-01-02 11:00:00,99.55,99.55,99.32,99.51,22300.0,77.8476,77.8476,77.6677,77.8163,22300.0
2015-01-02 11:10:00,99.51,99.63,99.35,99.59,33800.0,77.8163,77.9101,77.6912,77.8789,33800.0
2015-01-02 11:20:00,99.59,99.69,99.53,99.58,22600.0,77.8789,77.9571,77.8319,77.871,22600.0
2015-01-02 11:30:00,99.6,99.65,99.56,99.57,27900.0,77.8867,77.9258,77.8554,77.8632,27900.0
2015-01-02 11:40:00,99.57,99.69,99.55,99.6,22700.0,77.8632,77.9571,77.8476,77.8867,22700.0
2015-01-02 11:50:00,99.6,99.61,99.44,99.45,12800.0,77.8867,77.8945,77.7616,77.7694,12800.0
2015-01-02 12:00:00,99.45,99.51,99.37,99.47,31300.0,77.7694,77.8163,77.7068,77.785,31300.0
2015-01-02 12:10:00,99.45,99.48,99.22,99.31,23000.0,77.7694,77.7928,77.5895,77.6599,23000.0
2015-01-02 12:20:00,99.31,99.35,99.27,99.35,17400.0,77.6599,77.6912,77.6286,77.6912,17400.0
2015-01-02 12:30:00,99.35,99.5,99.31,99.5,15600.0,77.6912,77.8085,77.6599,77.8085,15600.0
2015-01-02 12:40:00,99.48,99.49,99.24,99.24,14800.0,77.7928,77.8007,77.6052,77.6052,14800.0
2015-01-02 12:50:00,99.23,99.3,99.14,99.17,43300.0,77.5973,77.6521,77.527,77.5504,43300.0
2015-01-02 13:00:00,99.17,99.32,99.15,99.22,20500.0,77.5504,77.6677,77.5348,77.5895,20500.0
2015-01-02 13:10:00,99.24,99.25,99.17,99.18,22500.0,77.6052,77.613,77.5504,77.5582,22500.0
2015-01-02 13:20:00,99.16,99.2,99.03,99.05,11800.0,77.5426,77.5739,77.4409,77.4566,11800.0
2015-01-02 13:30:00,99.03,99.06,98.9,99.02,15900.0,77.4409,77.4644,77.3393,77.4331,15900.0
2015-01-02 13:40:00,99.02,99.17,98.99,99.14,23200.0,77.4331,77.5504,77.4097,77.527,23200.0
2015-01-02 13:50:00,99.15,99.34,99.1,99.28,29100.0,77.5348,77.6834,77.4957,77.6364,29100.0
2015-01-02 14:00:00,99.26,99.43,99.26,99.43,12500.0,77.6208,77.7537,77.6208,77.7537,12500.0
2015-01-02 14:10:00,99.46,99.47,99.36,99.36,8300.0,77.7772,77.785,77.699,77.699,8300.0
2015-01-02 14:20:00,99.37,99.42,99.29,99.42,31400.0,77.7068,77.7459,77.6443,77.7459,31400.0
2015-01-02 14:30:00,99.41,99.53,99.4,99.48,26500.0,77.7381,77.8319,77.7303,77.7928,26500.0
2015-01-02 14:40:00,99.48,99.51,99.38,99.46,27800.0,77.7928,77.8163,77.7146,77.7772,27800.0
2015-01-02 14:50:00,99.47,99.52,99.44,99.44,26900.0,77.785,77.8241,77.7616,77.7616,26900.0
2015-01-02 15:00:00,99.44,99.53,99.4,99.48,24000.0,77.7616,77.8319,77.7303,77.7928,24000.0
2015-01-02 15:10:00,99.48,99.52,99.33,99.46,45600.0,77.7928,77.8241,77.6755,77.7772,45600.0
2015-01-02 15:20:00,99.47,99.57,99.47,99.5,43400.0,77.785,77.8632,77.785,77.8085,43400.0
2015-01-02 15:30:00,99.5,99.59,99.47,99.59,73500.0,77.8085,77.8789,77.785,77.8789,73500.0
2015-01-02 15:40:00,99.59,99.85,99.58,99.85,82800.0,77.8789,78.0822,77.871,78.0822,82800.0
2015-01-02 15:50:00,99.84,99.89,99.65,99.65,120300.0,78.0744,78.1135,77.9258,77.9258,120300.0
2015-01-05 09:30:00,99.68,99.68,98.73,98.97,71100.0,77.9492,77.9492,77.2063,77.394,71100.0
2015-01-05 09:40:00,98.97,99.15,98.94,98.97,38600.0,77.394,77.5348,77.3706,77.394,38600.0
2015-01-05 09:50:00,98.95,98.97,98.5,98.54,75000.0,77.3784,77.394,77.0265,77.0578,75000.0
2015-01-05 10:00:00,98.52,98.67,98.44,98.52,48600.0,77.0421,77.1594,76.9796,77.0421,48600.0
2015-01-05 10:10:00,98.52,98.75,98.48,98.75,88100.0,77.0421,77.222,77.0108,77.222,88100.0
2015-01-05 10:20:00,98.71,98.95,98.71,98.83,15300.0,77.1907,77.3784,77.1907,77.2845,15300.0
2015-01-05 10:30:00,98.78,98.79,98.53,98.67,45000.0,77.2454,77.2533,77.0499,77.1594,45000.0
2015-01-05 10:40:00,98.65,98.88,98.54,98.88,23400.0,77.1438,77.3236,77.0578,77.3236,23400.0
2015-01-05 10:50:00,98.89,98.99,98.84,98.9,22300.0,77.3315,77.4097,77.2924,77.3393,22300.0
2015-01-05 11:00:00,98.89,98.95,98.69,98.77,92700.0,77.3315,77.3784,77.1751,77.2376,92700.0
2015-01-05 11:10:00,98.74,98.81,98.49,98.49,22300.0,77.2142,77.2689,77.0187,77.0187,22300.0
2015-01-05 11:20:00,98.51,98.62,98.35,98.35,32800.0,77.0343,77.1203,76.9092,76.9092,32800.0
2015-01-05 11:30:00,98.35,98.48,98.34,98.39,30000.0,76.9092,77.0108,76.9014,76.9405,30000.0
2015-01-05 11:40:00,98.4,98.57,98.39,98.42,45200.0,76.9483,77.0812,76.9405,76.9639,45200.0
2015-01-05 11:50:00,98.44,98.54,98.41,98.5,18900.0,76.9796,77.0578,76.9561,77.0265,18900.0
2015-01-05 12:00:00,98.5,98.5,98.3,98.38,32300.0,77.0265,77.0265,76.8701,76.9327,32300.0
2015-01-05 12:10:00,98.39,98.43,98.32,98.4,14600.0,76.9405,76.9717,76.8857,76.9483,14600.0
2015-01-05 12:20:00,98.42,98.55,98.39,98.43,21300.0,76.9639,77.0656,76.9405,76.9717,21300.0
2015-01-05 12:30:00,98.44,98.58,98.38,98.58,27400.0,76.9796,77.089,76.9327,77.089,27400.0
2015-01-05 12:40:00,98.57,98.58,98.34,98.35,19800.0,77.0812,77.089,76.9014,76.9092,19800.0
2015-01-05 12:50:00,98.34,98.39,98.21,98.3,35700.0,76.9014,76.9405,76.7997,76.8701,35700.0
2015-01-05 13:00:00,98.3,98.45,98.25,98.41,20300.0,76.8701,76.9874,76.831,76.9561,20300.0
2015-01-05 13:10:00,98.4,98.42,98.23,98.3,34600.0,76.9483,76.9639,76.8154,76.8701,34600.0
2015-01-05 13:20:00,98.3,98.38,98.27,98.33,17900.0,76.8701,76.9327,76.8466,76.8936,17900.0
2015-01-05 13:30:00,98.32,98.38,98.23,98.27,21100.0,76.8857,76.9327,76.8154,76.8466,21100.0
2015-01-05 13:40:00,98.27,98.36,98.23,98.3,13000.0,76.8466,76.917,76.8154,76.8701,13000.0
2015-01-05 13:50:00,98.3,98.37,98.26,98.34,32900.0,76.8701,76.9248,76.8388,76.9014,32900.0
2015-01-05 14:00:00,98.34,98.34,98.01,98.21,35100.0,76.9014,76.9014,76.6433,76.7997,35100.0
2015-01-05 14:10:00,98.21,98.42,98.21,98.27,30000.0,76.7997,76.9639,76.7997,76.8466,30000.0
2015-01-05 14:20:00,98.29,98.4,98.27,98.31,21000.0,76.8623,76.9483,76.8466,76.8779,21000.0
2015-01-05 14:30:00,98.29,98.42,98.23,98.27,26900.0,76.8623,76.9639,76.8154,76.8466,26900.0
2015-01-05 14:40:00,98.28,98.37,98.18,98.21,24000.0,76.8545,76.9248,76.7763,76.7997,24000.0
2015-01-05 14:50:00,98.21,98.32,98.16,98.16,27100.0,76.7997,76.8857,76.7606,76.7606,27100.0
2015-01-05 15:00:00,98.15,98.16,98.02,98.02,66900.0,76.7528,76.7606,76.6511,76.6511,66900.0
2015-01-05 15:10:00,98.03,98.08,97.99,98.02,74600.0,76.659,76.6981,76.6277,76.6511,74600.0
2015-01-05 15:20:00,98.0,98.06,97.95,98.01,53000.0,76.6355,76.6824,76.5964,76.6433,53000.0
2015-01-05 15:30:00,98.0,98.07,97.97,98.02,74800.0,76.6355,76.6902,76.612,76.6511,74800.0
2015-01-05 15:40:00,98.02,98.38,98.0,98.36,126400.0,76.6511,76.9327,76.6355,76.917,126400.0
2015-01-05 15:50:00,98.36,98.52,98.18,98.27,177400.0,76.917,77.0421,76.7763,76.8466,177400.0
2015-01-06 09:30:00,98.3,98.7,98.2,98.5,70500.0,76.8701,77.1829,76.7919,77.0265,70500.0
2015-01-06 09:40:00,98.5,98.76,98.4,98.66,60300.0,77.0265,77.2298,76.9483,77.1516,60300.0
2015-01-06 09:50:00,98.64,98.66,98.47,98.57,45300.0,77.136,77.1516,77.003,77.0812,45300.0
2015-01-06 10:00:00,98.57,98.77,98.37,98.59,50300.0,77.0812,77.2376,76.9248,77.0969,50300.0
2015-01-06 10:10:00,98.62,98.92,98.54,98.71,31800.0,77.1203,77.3549,77.0578,77.1907,31800.0
2015-01-06 10:20:00,98.74,98.88,98.69,98.8,28900.0,77.2142,77.3236,77.1751,77.2611,28900.0
2015-01-06 10:30:00,98.78,98.81,98.5,98.55,49700.0,77.2454,77.2689,77.0265,77.0656,49700.0
2015-01-06 10:40:00,98.55,98.66,98.42,98.46,24700.0,77.0656,77.1516,76.9639,76.9952,24700.0
2015-01-06 10:50:00,98.49,98.49,98.32,98.32,21900.0,77.0187,77.0187,76.8857,76.8857,21900.0
2015-01-06 11:00:00,98.31,98.41,98.2,98.4,42800.0,76.8779,76.9561,76.7919,76.9483,42800.0
2015-01-06 11:10:00,98.42,98.46,98.22,98.27,39200.0,76.9639,76.9952,76.8075,76.8466,39200.0
2015-01-06 11:20:00,98.27,98.39,98.21,98.32,25000.0,76.8466,76.9405,76.7997,76.8857,25000.0
2015-01-06 11:30:00,98.32,98.39,98.22,98.3,32100.0,76.8857,76.9405,76.8075,76.8701,32100.0
2015-01-06 11:40:00,98.3,98.3,98.14,98.15,34700.0,76.8701,76.8701,76.745,76.7528,34700.0
2015-01-06 11:50:00,98.16,98.2,98.07,98.09,18400.0,76.7606,76.7919,76.6902,76.7059,18400.0
2015-01-06 12:00:00,98.11,98.17,97.93,98.05,37200.0,76.7215,76.7684,76.5808,76.6746,37200.0
2015-01-06 12:10:00,98.06,98.15,97.99,98.06,22400.0,76.6824,76.7528,76.6277,76.6824,22400.0
2015-01-06 12:20:00,98.05,98.15,97.99,98.06,20300.0,76.6746,76.7528,76.6277,76.6824,20300.0
2015-01-06 12:30:00,98.05,98.21,97.98,98.19,20800.0,76.6746,76.7997,76.6199,76.7841,20800.0
2015-01-06 12:40:00,98.21,98.25,98.02,98.1,20300.0,76.7997,76.831,76.6511,76.7137,20300.0
2015-01-06 12:50:00,98.11,98.25,98.09,98.19,23000.0,76.7215,76.831,76.7059,76.7841,23000.0
2015-01-06 13:00:00,98.18,98.21,98.06,98.12,25600.0,76.7763,76.7997,76.6824,76.7293,25600.0
2015-01-06 13:10:00,98.13,98.24,98.1,98.14,25400.0,76.7372,76.8232,76.7137,76.745,25400.0
2015-01-06 13:20:00,98.15,98.26,98.06,98.15,36400.0,76.7528,76.8388,76.6824,76.7528,36400.0
2015-01-06 13:30:00,98.15,98.29,98.08,98.17,46500.0,76.7528,76.8623,76.6981,76.7684,46500.0
2015-01-06 13:40:00,98.17,98.25,98.07,98.19,40400.0,76.7684,76.831,76.6902,76.7841,40400.0
2015-01-06 13:50:00,98.2,98.23,98.07,98.08,78500.0,76.7919,76.8154,76.6902,76.6981,78500.0
2015-01-06 14:00:00,98.08,98.2,98.0,98.1,46100.0,76.6981,76.7919,76.6355,76.7137,46100.0
2015-01-06 14:10:00,98.12,98.15,98.0,98.0,85600.0,76.7293,76.7528,76.6355,76.6355,85600.0
2015-01-06 14:20:00,98.01,98.17,98.01,98.14,53600.0,76.6433,76.7684,76.6433,76.745,53600.0
2015-01-06 14:30:00,98.13,98.23,98.02,98.03,47800.0,76.7372,76.8154,76.6511,76.659,47800.0
2015-01-06 14:40:00,98.03,98.14,98.0,98.01,79000.0,76.659,76.745,76.6355,76.6433,79000.0
2015-01-06 14:50:00,98.01,98.3,98.0,98.23,66900.0,76.6433,76.8701,76.6355,76.8154,66900.0
2015-01-06 15:00:00,98.25,98.27,98.07,98.14,52700.0,76.831,76.8466,76.6902,76.745,52700.0
2015-01-06 15:10:00,98.13,98.28,98.12,98.27,43300.0,76.7372,76.8545,76.7293,76.8466,43300.0
2015-01-06 15:20:00,98.27,98.43,98.2,98.33,76200.0,76.8466,76.9717,76.7919,76.8936,76200.0
2015-01-06 15:30:00,98.32,98.32,98.07,98.16,55300.0,76.8857,76.8857,76.6902,76.7606,55300.0
2015-01-06 15:40:00,98.15,98.31,98.09,98.23,91800.0,76.7528,76.8779,76.7059,76.8154,91800.0
2015-01-06 15:50:00,98.23,98.3,97.93,97.93,158000.0,76.8154,76.8701,76.5808,76.5808,158000.0
2015-01-07 09:30:00,98.56,98.8,98.21,98.76,116100.0,77.0734,77.2611,76.7997,77.2298,116100.0
2015-01-07 09:40:00,98.76,99.05,98.48,98.5,104000.0,77.2298,77.4566,77.0108,77.0265,104000.0
2015-01-07 09:50:00,98.52,98.62,98.29,98.5,37500.0,77.0421,77.1203,76.8623,77.0265,37500.0
2015-01-07 10:00:00,98.5,98.53,98.28,98.28,72800.0,77.0265,77.0499,76.8545,76.8545,72800.0
2015-01-07 10:10:00,98.32,98.42,98.23,98.33,39200.0,76.8857,76.9639,76.8154,76.8936,39200.0
2015-01-07 10:20:00,98.34,98.38,98.08,98.09,39300.0,76.9014,76.9327,76.6981,76.7059,39300.0
2015-01-07 10:30:00,98.09,98.36,98.06,98.18,34200.0,76.7059,76.917,76.6824,76.7763,34200.0
2015-01-07 10:40:00,98.15,98.45,98.05,98.4,22900.0,76.7528,76.9874,76.6746,76.9483,22900.0
2015-01-07 10:50:00,98.41,98.56,98.36,98.51,22400.0,76.9561,77.0734,76.917,77.0343,22400.0
2015-01-07 11:00:00,98.53,98.61,98.23,98.31,34000.0,77.0499,77.1125,76.8154,76.8779,34000.0
2015-01-07 11:10:00,98.3,98.32,98.21,98.26,18200.0,76.8701,76.8857,76.7997,76.8388,18200.0
2015-01-07 11:20:00,98.26,98.41,98.24,98.39,16700.0,76.8388,76.9561,76.8232,76.9405,16700.0
2015-01-07 11:30:00,98.38,98.63,98.37,98.6,17800.0,76.9327,77.1281,76.9248,77.1047,17800.0
2015-01-07 11:40:00,98.59,98.86,98.59,98.83,26700.0,77.0969,77.308,77.0969,77.2845,26700.0
2015-01-07 11:50:00,98.86,99.19,98.84,99.19,26700.0,77.308,77.5661,77.2924,77.5661,26700.0
2015-01-07 12:00:00,99.18,99.34,99.08,99.16,29700.0,77.5582,77.6834,77.48,77.5426,29700.0
2015-01-07 12:10:00,99.19,99.26,98.99,99.22,25700.0,77.5661,77.6208,77.4097,77.5895,25700.0
2015-01-07 12:20:00,99.21,99.25,99.1,99.22,34600.0,77.5817,77.613,77.4957,77.5895,34600.0
2015-01-07 12:30:00,99.23,99.23,99.1,99.18,18700.0,77.5973,77.5973,77.4957,77.5582,18700.0
2015-01-07 12:40:00,99.2,99.22,99.07,99.18,17300.0,77.5739,77.5895,77.4722,77.5582,17300.0
2015-01-07 12:50:00,99.19,99.24,99.16,99.19,21700.0,77.5661,77.6052,77.5426,77.5661,21700.0
2015-01-07 13:00:00,99.19,99.29,99.11,99.11,20000.0,77.5661,77.6443,77.5035,77.5035,20000.0
2015-01-07 13:10:00,99.12,99.17,99.1,99.13,17400.0,77.5113,77.5504,77.4957,77.5191,17400.0
2015-01-07 13:20:00,99.13,99.15,99.04,99.11,27300.0,77.5191,77.5348,77.4488,77.5035,27300.0
2015-01-07 13:30:00,99.1,99.28,99.1,99.17,13900.0,77.4957,77.6364,77.4957,77.5504,13900.0
2015-01-07 13:40:00,99.17,99.25,99.15,99.25,14800.0,77.5504,77.613,77.5348,77.613,14800.0
2015-01-07 13:50:00,99.24,99.24,99.13,99.14,14100.0,77.6052,77.6052,77.5191,77.527,14100.0
2015-01-07 14:00:00,99.14,99.27,99.02,99.21,30400.0,77.527,77.6286,77.4331,77.5817,30400.0
2015-01-07 14:10:00,99.22,99.26,99.05,99.17,16800.0,77.5895,77.6208,77.4566,77.5504,16800.0
2015-01-07 14:20:00,99.17,99.26,99.13,99.13,24400.0,77.5504,77.6208,77.5191,77.5191,24400.0
2015-01-07 14:30:00,99.1,99.22,99.07,99.12,20500.0,77.4957,77.5895,77.4722,77.5113,20500.0
2015-01-07 14:40:00,99.1,99.18,99.07,99.14,20700.0,77.4957,77.5582,77.4722,77.527,20700.0
2015-01-07 14:50:00,99.13,99.13,98.97,99.01,22500.0,77.5191,77.5191,77.394,77.4253,22500.0
2015-01-07 15:00:00,99.05,99.14,98.98,99.14,23500.0,77.4566,77.527,77.4018,77.527,23500.0
2015-01-07 15:10:00,99.15,99.2,98.97,99.05,30500.0,77.5348,77.5739,77.394,77.4566,30500.0
2015-01-07 15:20:00,99.02,99.03,98.89,98.97,45300.0,77.4331,77.4409,77.3315,77.394,45300.0
2015-01-07 15:30:00,98.97,99.0,98.89,98.95,53900.0,77.394,77.4175,77.3315,77.3784,53900.0
2015-01-07 15:40:00,98.96,98.98,98.79,98.91,112900.0,77.3862,77.4018,77.2533,77.3471,112900.0
2015-01-07 15:50:00,98.91,99.0,98.86,98.96,174900.0,77.3471,77.4175,77.308,77.3862,174900.0
2015-01-08 09:30:00,99.57,99.82,99.36,99.68,52400.0,77.8632,78.0587,77.699,77.9492,52400.0
2015-01-08 09:40:00,99.65,99.87,99.48,99.55,77000.0,77.9258,78.0978,77.7928,77.8476,77000.0
2015-01-08 09:50:00,99.53,99.59,99.49,99.54,28300.0,77.8319,77.8789,77.8007,77.8398,28300.0
2015-01-08 10:00:00,99.53,99.61,99.36,99.51,62100.0,77.8319,77.8945,77.699,77.8163,62100.0
2015-01-08 10:10:00,99.49,99.6,99.33,99.44,44800.0,77.8007,77.8867,77.6755,77.7616,44800.0
2015-01-08 10:20:00,99.47,99.6,99.46,99.6,31900.0,77.785,77.8867,77.7772,77.8867,31900.0
2015-01-08 10:30:00,99.62,99.62,99.42,99.52,30800.0,77.9023,77.9023,77.7459,77.8241,30800.0
2015-01-08 10:40:00,99.52,99.64,99.41,99.6,36500.0,77.8241,77.918,77.7381,77.8867,36500.0
2015-01-08 10:50:00,99.61,99.78,99.53,99.77,20900.0,77.8945,78.0274,77.8319,78.0196,20900.0
2015-01-08 11:00:00,99.78,99.99,99.78,99.93,50000.0,78.0274,78.1917,78.0274,78.1447,50000.0
2015-01-08 11:10:00,99.94,100.13,99.91,100.1,21500.0,78.1526,78.3011,78.1291,78.2777,21500.0
2015-01-08 11:20:00,100.1,100.11,100.02,100.07,15400.0,78.2777,78.2855,78.2151,78.2542,15400.0
2015-01-08 11:30:00,100.06,100.2,100.06,100.19,17900.0,78.2464,78.3559,78.2464,78.3481,17900.0
2015-01-08 11:40:00,100.17,100.17,99.98,100.1,46900.0,78.3324,78.3324,78.1838,78.2777,46900.0
2015-01-08 11:50:00,100.11,100.17,100.08,100.15,16300.0,78.2855,78.3324,78.262,78.3168,16300.0
2015-01-08 12:00:00,100.15,100.17,100.04,100.06,15000.0,78.3168,78.3324,78.2308,78.2464,15000.0
2015-01-08 12:10:00,100.07,100.07,99.93,100.02,16600.0,78.2542,78.2542,78.1447,78.2151,16600.0
2015-01-08 12:20:00,100.02,100.02,99.9,99.94,10500.0,78.2151,78.2151,78.1213,78.1526,10500.0
2015-01-08 12:30:00,99.95,100.05,99.94,99.96,15300.0,78.1604,78.2386,78.1526,78.1682,15300.0
2015-01-08 12:40:00,99.94,100.08,99.93,100.02,13300.0,78.1526,78.262,78.1447,78.2151,13300.0
2015-01-08 12:50:00,100.02,100.09,99.98,100.09,13500.0,78.2151,78.2699,78.1838,78.2699,13500.0
2015-01-08 13:00:00,100.08,100.14,100.0,100.06,34000.0,78.262,78.309,78.1995,78.2464,34000.0
2015-01-08 13:10:00,100.07,100.08,99.99,100.02,71300.0,78.2542,78.262,78.1917,78.2151,71300.0
2015-01-08 13:20:00,100.04,100.04,99.88,99.96,29800.0,78.2308,78.2308,78.1056,78.1682,29800.0
2015-01-08 13:30:00,99.94,99.96,99.88,99.94,17900.0,78.1526,78.1682,78.1056,78.1526,17900.0
2015-01-08 13:40:00,99.93,100.02,99.93,100.0,22600.0,78.1447,78.2151,78.1447,78.1995,22600.0
2015-01-08 13:50:00,99.99,100.02,99.85,99.89,31900.0,78.1917,78.2151,78.0822,78.1135,31900.0
2015-01-08 14:00:00,99.89,99.89,99.77,99.86,22400.0,78.1135,78.1135,78.0196,78.09,22400.0
2015-01-08 14:10:00,99.86,99.88,99.78,99.88,18300.0,78.09,78.1056,78.0274,78.1056,18300.0
2015-01-08 14:20:00,99.88,100.05,99.87,100.05,25900.0,78.1056,78.2386,78.0978,78.2386,25900.0
2015-01-08 14:30:00,100.06,100.12,99.99,100.1,94500.0,78.2464,78.2933,78.1917,78.2777,94500.0
2015-01-08 14:40:00,100.09,100.12,99.95,99.95,35600.0,78.2699,78.2933,78.1604,78.1604,35600.0
2015-01-08 14:50:00,99.95,99.96,99.93,99.94,40300.0,78.1604,78.1682,78.1447,78.1526,40300.0
2015-01-08 15:00:00,99.95,100.02,99.86,99.89,71100.0,78.1604,78.2151,78.09,78.1135,71100.0
2015-01-08 15:10:00,99.89,99.95,99.81,99.86,65200.0,78.1135,78.1604,78.0509,78.09,65200.0
2015-01-08 15:20:00,99.86,99.92,99.8,99.87,34500.0,78.09,78.1369,78.0431,78.0978,34500.0
2015-01-08 15:30:00,99.86,99.86,99.69,99.74,46900.0,78.09,78.09,77.9571,77.9962,46900.0
2015-01-08 15:40:00,99.75,99.83,99.67,99.75,133800.0,78.004,78.0665,77.9414,78.004,133800.0
2015-01-08 15:50:00,99.74,99.92,99.74,99.88,171100.0,77.9962,78.1369,77.9962,78.1056,171100.0
2015-01-09 09:30:00,100.04,100.26,99.63,99.77,62200.0,78.2308,78.4028,77.9101,78.0196,62200.0
2015-01-09 09:40:00,99.76,99.82,99.54,99.61,52900.0,78.0118,78.0587,77.8398,77.8945,52900.0
2015-01-09 09:50:00,99.63,99.77,99.51,99.7,31900.0,77.9101,78.0196,77.8163,77.9649,31900.0
2015-01-09 10:00:00,99.69,99.88,99.67,99.82,37300.0,77.9571,78.1056,77.9414,78.0587,37300.0
2015-01-09 10:10:00,99.81,99.84,99.67,99.68,26200.0,78.0509,78.0744,77.9414,77.9492,26200.0
2015-01-09 10:20:00,99.65,99.67,99.49,99.49,11800.0,77.9258,77.9414,77.8007,77.8007,11800.0
2015-01-09 10:30:00,99.49,99.49,99.14,99.21,18700.0,77.8007,77.8007,77.527,77.5817,18700.0
2015-01-09 10:40:00,99.19,99.23,99.07,99.18,17300.0,77.5661,77.5973,77.4722,77.5582,17300.0
2015-01-09 10:50:00,99.18,99.26,99.12,99.19,18600.0,77.5582,77.6208,77.5113,77.5661,18600.0
2015-01-09 11:00:00,99.21,99.24,99.1,99.13,23200.0,77.5817,77.6052,77.4957,77.5191,23200.0
2015-01-09 11:10:00,99.12,99.12,98.98,99.12,17200.0,77.5113,77.5113,77.4018,77.5113,17200.0
2015-01-09 11:20:00,99.1,99.2,99.06,99.2,15100.0,77.4957,77.5739,77.4644,77.5739,15100.0
2015-01-09 11:30:00,99.17,99.38,99.08,99.37,12200.0,77.5504,77.7146,77.48,77.7068,12200.0
2015-01-09 11:40:00,99.33,99.43,99.27,99.41,8200.0,77.6755,77.7537,77.6286,77.7381,8200.0
2015-01-09 11:50:00,99.41,99.6,99.39,99.6,13000.0,77.7381,77.8867,77.7225,77.8867,13000.0
2015-01-09 12:00:00,99.6,99.71,99.54,99.71,13900.0,77.8867,77.9727,77.8398,77.9727,13900.0
2015-01-09 12:10:00,99.72,99.73,99.58,99.64,17700.0,77.9805,77.9883,77.871,77.918,17700.0
2015-01-09 12:20:00,99.65,99.65,99.51,99.61,12200.0,77.9258,77.9258,77.8163,77.8945,12200.0
2015-01-09 12:30:00,99.62,99.73,99.52,99.61,8100.0,77.9023,77.9883,77.8241,77.8945,8100.0
2015-01-09 12:40:00,99.64,99.78,99.61,99.75,13200.0,77.918,78.0274,77.8945,78.004,13200.0
2015-01-09 12:50:00,99.75,99.76,99.57,99.6,14000.0,78.004,78.0118,77.8632,77.8867,14000.0
2015-01-09 13:00:00,99.6,99.65,99.57,99.59,9600.0,77.8867,77.9258,77.8632,77.8789,9600.0
2015-01-09 13:10:00,99.62,99.81,99.62,99.76,15100.0,77.9023,78.0509,77.9023,78.0118,15100.0
2015-01-09 13:20:00,99.75,99.79,99.63,99.63,6900.0,78.004,78.0353,77.9101,77.9101,6900.0
2015-01-09 13:30:00,99.66,99.68,99.55,99.57,9800.0,77.9336,77.9492,77.8476,77.8632,9800.0
2015-01-09 13:40:00,99.57,99.58,99.44,99.55,10100.0,77.8632,77.871,77.7616,77.8476,10100.0
2015-01-09 13:50:00,99.54,99.62,99.5,99.54,7900.0,77.8398,77.9023,77.8085,77.8398,7900.0
2015-01-09 14:00:00,99.52,99.52,99.44,99.5,10200.0,77.8241,77.8241,77.7616,77.8085,10200.0
2015-01-09 14:10:00,99.5,99.52,99.4,99.47,9900.0,77.8085,77.8241,77.7303,77.785,9900.0
2015-01-09 14:20:00,99.45,99.45,99.38,99.4,13400.0,77.7694,77.7694,77.7146,77.7303,13400.0
2015-01-09 14:30:00,99.41,99.51,99.35,99.51,13800.0,77.7381,77.8163,77.6912,77.8163,13800.0
2015-01-09 14:40:00,99.51,99.53,99.35,99.36,11300.0,77.8163,77.8319,77.6912,77.699,11300.0
2015-01-09 14:50:00,99.38,99.47,99.35,99.47,20600.0,77.7146,77.785,77.6912,77.785,20600.0
2015-01-09 15:00:00,99.47,99.63,99.43,99.61,22400.0,77.785,77.9101,77.7537,77.8945,22400.0
2015-01-09 15:10:00,99.61,99.74,99.6,99.66,28700.0,77.8945,77.9962,77.8867,77.9336,28700.0
2015-01-09 15:20:00,99.67,99.71,99.57,99.6,26100.0,77.9414,77.9727,77.8632,77.8867,26100.0
2015-01-09 15:30:00,99.6,99.62,99.49,99.53,58800.0,77.8867,77.9023,77.8007,77.8319,58800.0
2015-01-09 15:40:00,99.52,99.67,99.52,99.56,50800.0,77.8241,77.9414,77.8241,77.8554,50800.0
2015-01-09 15:50:00,99.56,99.57,99.42,99.43,108500.0,77.8554,77.8632,77.7459,77.7537,108500.0
2015-01-12 09:30:00,99.65,99.84,99.27,99.3,46800.0,77.9258,78.0744,77.6286,77.6521,46800.0
2015-01-12 09:40:00,99.4,99.47,99.19,99.27,37900.0,77.7303,77.785,77.5661,77.6286,37900.0
2015-01-12 09:50:00,99.23,99.5,99.18,99.4,32500.0,77.5973,77.8085,77.5582,77.7303,32500.0
2015-01-12 10:00:00,99.4,99.43,99.22,99.27,27300.0,77.7303,77.7537,77.5895,77.6286,27300.0
2015-01-12 10:10:00,99.25,99.37,99.18,99.21,42400.0,77.613,77.7068,77.5582,77.5817,42400.0
2015-01-12 10:20:00,99.2,99.21,99.06,99.08,14300.0,77.5739,77.5817,77.4644,77.48,14300.0
2015-01-12 10:30:00,99.09,99.14,98.96,99.08,21300.0,77.4879,77.527,77.3862,77.48,21300.0
2015-01-12 10:40:00,99.07,99.28,99.06,99.25,18700.0,77.4722,77.6364,77.4644,77.613,18700.0
2015-01-12 10:50:00,99.23,99.43,99.2,99.43,16600.0,77.5973,77.7537,77.5739,77.7537,16600.0
2015-01-12 11:00:00,99.44,99.59,99.44,99.53,27800.0,77.7616,77.8789,77.7616,77.8319,27800.0
2015-01-12 11:10:00,99.53,99.55,99.43,99.52,85000.0,77.8319,77.8476,77.7537,77.8241,85000.0
2015-01-12 11:20:00,99.51,99.54,99.44,99.45,21200.0,77.8163,77.8398,77.7616,77.7694,21200.0
2015-01-12 11:30:00,99.47,99.61,99.45,99.52,21700.0,77.785,77.8945,77.7694,77.8241,21700.0
2015-01-12 11:40:00,99.53,99.55,99.39,99.4,20100.0,77.8319,77.8476,77.7225,77.7303,20100.0
2015-01-12 11:50:00,99.4,99.44,99.32,99.36,28200.0,77.7303,77.7616,77.6677,77.699,28200.0
2015-01-12 12:00:00,99.37,99.42,99.32,99.33,20900.0,77.7068,77.7459,77.6677,77.6755,20900.0
2015-01-12 12:10:00,99.33,99.4,99.28,99.34,17100.0,77.6755,77.7303,77.6364,77.6834,17100.0
2015-01-12 12:20:00,99.36,99.42,99.3,99.31,10500.0,77.699,77.7459,77.6521,77.6599,10500.0
2015-01-12 12:30:00,99.3,99.41,99.3,99.39,13600.0,77.6521,77.7381,77.6521,77.7225,13600.0
2015-01-12 12:40:00,99.36,99.36,99.22,99.22,15700.0,77.699,77.699,77.5895,77.5895,15700.0
2015-01-12 12:50:00,99.22,99.24,99.17,99.22,17500.0,77.5895,77.6052,77.5504,77.5895,17500.0
2015-01-12 13:00:00,99.22,99.31,99.14,99.27,22000.0,77.5895,77.6599,77.527,77.6286,22000.0
2015-01-12 13:10:00,99.25,99.26,99.17,99.2,15200.0,77.613,77.6208,77.5504,77.5739,15200.0
2015-01-12 13:20:00,99.17,99.23,99.07,99.12,23800.0,77.5504,77.5973,77.4722,77.5113,23800.0
2015-01-12 13:30:00,99.12,99.19,99.11,99.13,14600.0,77.5113,77.5661,77.5035,77.5191,14600.0
2015-01-12 13:40:00,99.12,99.16,99.1,99.11,21500.0,77.5113,77.5426,77.4957,77.5035,21500.0
2015-01-12 13:50:00,99.12,99.14,99.09,99.1,22400.0,77.5113,77.527,77.4879,77.4957,22400.0
2015-01-12 14:00:00,99.11,99.2,99.09,99.11,17400.0,77.5035,77.5739,77.4879,77.5035,17400.0
2015-01-12 14:10:00,99.11,99.17,99.1,99.13,20400.0,77.5035,77.5504,77.4957,77.5191,20400.0
2015-01-12 14:20:00,99.12,99.13,99.02,99.08,25400.0,77.5113,77.5191,77.4331,77.48,25400.0
2015-01-12 14:30:00,99.08,99.1,99.01,99.05,42100.0,77.48,77.4957,77.4253,77.4566,42100.0
2015-01-12 14:40:00,99.03,99.16,99.03,99.15,20000.0,77.4409,77.5426,77.4409,77.5348,20000.0
2015-01-12 14:50:00,99.17,99.27,99.13,99.23,22900.0,77.5504,77.6286,77.5191,77.5973,22900.0
2015-01-12 15:00:00,99.25,99.32,99.24,99.25,22400.0,77.613,77.6677,77.6052,77.613,22400.0
2015-01-12 15:10:00,99.25,99.32,99.2,99.21,28800.0,77.613,77.6677,77.5739,77.5817,28800.0
2015-01-12 15:20:00,99.21,99.24,99.05,99.1,30500.0,77.5817,77.6052,77.4566,77.4957,30500.0
2015-01-12 15:30:00,99.09,99.13,98.97,99.03,31600.0,77.4879,77.5191,77.394,77.4409,31600.0
2015-01-12 15:40:00,99.04,99.24,99.03,99.15,75300.0,77.4488,77.6052,77.4409,77.5348,75300.0
2015-01-12 15:50:00,99.15,99.15,98.95,99.0,161900.0,77.5348,77.5348,77.3784,77.4175,161900.0
2015-01-13 09:30:00,99.55,99.72,99.23,99.39,55800.0,77.8476,77.9805,77.5973,77.7225,55800.0
2015-01-13 09:40:00,99.39,99.66,99.39,99.56,34000.0,77.7225,77.9336,77.7225,77.8554,34000.0
2015-01-13 09:50:00,99.56,99.65,99.5,99.59,51300.0,77.8554,77.9258,77.8085,77.8789,51300.0
2015-01-13 10:00:00,99.6,99.64,99.43,99.5,57600.0,77.8867,77.918,77.7537,77.8085,57600.0
2015-01-13 10:10:00,99.51,99.56,98.99,99.27,160400.0,77.8163,77.8554,77.4097,77.6286,160400.0
2015-01-13 10:20:00,99.25,99.3,99.17,99.25,24600.0,77.613,77.6521,77.5504,77.613,24600.0
2015-01-13 10:30:00,99.25,99.31,99.13,99.26,17300.0,77.613,77.6599,77.5191,77.6208,17300.0
2015-01-13 10:40:00,99.28,99.33,99.26,99.29,31200.0,77.6364,77.6755,77.6208,77.6443,31200.0
2015-01-13 10:50:00,99.3,99.33,99.19,99.23,34900.0,77.6521,77.6755,77.5661,77.5973,34900.0
2015-01-13 11:00:00,99.24,99.28,99.17,99.23,19600.0,77.6052,77.6364,77.5504,77.5973,19600.0
2015-01-13 11:10:00,99.23,99.3,99.18,99.18,22900.0,77.5973,77.6521,77.5582,77.5582,22900.0
2015-01-13 11:20:00,99.18,99.21,99.15,99.21,21400.0,77.5582,77.5817,77.5348,77.5817,21400.0
2015-01-13 11:30:00,99.21,99.31,99.21,99.26,15200.0,77.5817,77.6599,77.5817,77.6208,15200.0
2015-01-13 11:40:00,99.26,99.28,98.98,99.02,68700.0,77.6208,77.6364,77.4018,77.4331,68700.0
2015-01-13 11:50:00,99.02,99.08,98.98,99.06,25300.0,77.4331,77.48,77.4018,77.4644,25300.0
2015-01-13 12:00:00,99.06,99.14,98.98,99.11,20400.0,77.4644,77.527,77.4018,77.5035,20400.0
2015-01-13 12:10:00,99.1,99.11,99.0,99.02,16800.0,77.4957,77.5035,77.4175,77.4331,16800.0
2015-01-13 12:20:00,99.02,99.04,98.93,98.95,72100.0,77.4331,77.4488,77.3627,77.3784,72100.0
2015-01-13 12:30:00,98.96,99.03,98.94,98.95,27900.0,77.3862,77.4409,77.3706,77.3784,27900.0
2015-01-13 12:40:00,98.96,99.02,98.88,99.02,18500.0,77.3862,77.4331,77.3236,77.4331,18500.0
2015-01-13 12:50:00,99.0,99.01,98.93,98.99,17000.0,77.4175,77.4253,77.3627,77.4097,17000.0
2015-01-13 13:00:00,99.0,99.02,98.92,98.94,33500.0,77.4175,77.4331,77.3549,77.3706,33500.0
2015-01-13 13:10:00,98.96,98.99,98.92,98.94,8700.0,77.3862,77.4097,77.3549,77.3706,8700.0
2015-01-13 13:20:00,98.94,98.94,98.51,98.6,29500.0,77.3706,77.3706,77.0343,77.1047,29500.0
2015-01-13 13:30:00,98.6,98.62,98.29,98.32,32300.0,77.1047,77.1203,76.8623,76.8857,32300.0
2015-01-13 13:40:00,98.29,98.3,98.1,98.1,36300.0,76.8623,76.8701,76.7137,76.7137,36300.0
2015-01-13 13:50:00,98.1,98.12,97.67,97.79,48300.0,76.7137,76.7293,76.3774,76.4713,48300.0
2015-01-13 14:00:00,97.82,97.83,97.48,97.58,61700.0,76.4947,76.5026,76.2289,76.3071,61700.0
2015-01-13 14:10:00,97.59,97.62,97.37,97.54,41700.0,76.3149,76.3383,76.1428,76.2758,41700.0
2015-01-13 14:20:00,97.53,97.63,97.44,97.53,33100.0,76.268,76.3462,76.1976,76.268,33100.0
2015-01-13 14:30:00,97.53,97.66,97.48,97.59,52700.0,76.268,76.3696,76.2289,76.3149,52700.0
2015-01-13 14:40:00,97.62,97.71,97.52,97.59,26200.0,76.3383,76.4087,76.2601,76.3149,26200.0
2015-01-13 14:50:00,97.61,97.65,97.28,97.3,31400.0,76.3305,76.3618,76.0725,76.0881,31400.0
2015-01-13 15:00:00,97.29,97.43,97.26,97.27,41700.0,76.0803,76.1898,76.0568,76.0646,41700.0
2015-01-13 15:10:00,97.27,97.42,97.26,97.35,74000.0,76.0646,76.1819,76.0568,76.1272,74000.0
2015-01-13 15:20:00,97.36,97.63,97.32,97.44,47600.0,76.135,76.3462,76.1037,76.1976,47600.0
2015-01-13 15:30:00,97.43,97.87,97.41,97.81,41800.0,76.1898,76.5338,76.1741,76.4869,41800.0
2015-01-13 15:40:00,97.83,97.92,97.74,97.75,65200.0,76.5026,76.5729,76.4322,76.44,65200.0
2015-01-13 15:50:00,97.75,97.9,97.63,97.88,167600.0,76.44,76.5573,76.3462,76.5417,167600.0
2015-01-14 09:30:00,97.38,97.9,97.35,97.73,45400.0,76.1507,76.5573,76.1272,76.4244,45400.0
2015-01-14 09:40:00,97.72,97.77,97.36,97.58,59500.0,76.4165,76.4556,76.135,76.3071,59500.0
2015-01-14 09:50:00,97.59,97.94,97.37,97.8,46800.0,76.3149,76.5886,76.1428,76.4791,46800.0
2015-01-14 10:00:00,97.78,97.83,97.54,97.65,33200.0,76.4635,76.5026,76.2758,76.3618,33200.0
2015-01-14 10:10:00,97.69,97.82,97.69,97.73,19800.0,76.3931,76.4947,76.3931,76.4244,19800.0
2015-01-14 10:20:00,97.72,97.77,97.69,97.77,12100.0,76.4165,76.4556,76.3931,76.4556,12100.0
2015-01-14 10:30:00,97.77,97.8,97.61,97.62,37700.0,76.4556,76.4791,76.3305,76.3383,37700.0
2015-01-14 10:40:00,97.61,97.92,97.6,97.91,30100.0,76.3305,76.5729,76.3227,76.5651,30100.0
2015-01-14 10:50:00,97.88,97.93,97.62,97.76,34400.0,76.5417,76.5808,76.3383,76.4478,34400.0
2015-01-14 11:00:00,97.76,97.76,97.49,97.57,24800.0,76.4478,76.4478,76.2367,76.2992,24800.0
2015-01-14 11:10:00,97.59,97.8,97.57,97.71,63500.0,76.3149,76.4791,76.2992,76.4087,63500.0
2015-01-14 11:20:00,97.7,97.89,97.7,97.8,43900.0,76.4009,76.5495,76.4009,76.4791,43900.0
2015-01-14 11:30:00,97.8,97.84,97.64,97.72,30900.0,76.4791,76.5104,76.354,76.4165,30900.0
2015-01-14 11:40:00,97.73,97.8,97.69,97.72,30500.0,76.4244,76.4791,76.3931,76.4165,30500.0
2015-01-14 11:50:00,97.72,97.73,97.5,97.51,21500.0,76.4165,76.4244,76.2445,76.2523,21500.0
2015-01-14 12:00:00,97.51,97.69,97.51,97.6,69300.0,76.2523,76.3931,76.2523,76.3227,69300.0
2015-01-14 12:10:00,97.58,97.73,97.56,97.59,83700.0,76.3071,76.4244,76.2914,76.3149,83700.0
2015-01-14 12:20:00,97.57,97.65,97.53,97.65,14400.0,76.2992,76.3618,76.268,76.3618,14400.0
2015-01-14 12:30:00,97.63,97.71,97.6,97.67,11000.0,76.3462,76.4087,76.3227,76.3774,11000.0
2015-01-14 12:40:00,97.68,97.72,97.46,97.55,50000.0,76.3853,76.4165,76.2132,76.2836,50000.0
2015-01-14 12:50:00,97.55,97.55,97.42,97.53,33100.0,76.2836,76.2836,76.1819,76.268,33100.0
2015-01-14 13:00:00,97.55,97.59,97.44,97.46,50500.0,76.2836,76.3149,76.1976,76.2132,50500.0
2015-01-14 13:10:00,97.47,97.49,97.36,97.49,45400.0,76.221,76.2367,76.135,76.2367,45400.0
2015-01-14 13:20:00,97.45,97.46,97.36,97.42,15900.0,76.2054,76.2132,76.135,76.1819,15900.0
2015-01-14 13:30:00,97.42,97.43,97.32,97.39,22000.0,76.1819,76.1898,76.1037,76.1585,22000.0
2015-01-14 13:40:00,97.4,97.4,97.25,97.37,24900.0,76.1663,76.1663,76.049,76.1428,24900.0
2015-01-14 13:50:00,97.36,97.39,97.18,97.19,54400.0,76.135,76.1585,75.9943,76.0021,54400.0
2015-01-14 14:00:00,97.18,97.22,97.09,97.11,69000.0,75.9943,76.0255,75.9239,75.9395,69000.0
2015-01-14 14:10:00,97.09,97.5,97.08,97.23,227900.0,75.9239,76.2445,75.9161,76.0334,227900.0
2015-01-14 14:20:00,97.26,97.28,97.14,97.2,27000.0,76.0568,76.0725,75.963,76.0099,27000.0
2015-01-14 14:30:00,97.2,97.27,97.14,97.18,37000.0,76.0099,76.0646,75.963,75.9943,37000.0
2015-01-14 14:40:00,97.18,97.23,97.11,97.14,30500.0,75.9943,76.0334,75.9395,75.963,30500.0
2015-01-14 14:50:00,97.11,97.11,97.02,97.05,35100.0,75.9395,75.9395,75.8691,75.8926,35100.0
2015-01-14 15:00:00,97.04,97.16,97.04,97.06,31300.0,75.8848,75.9786,75.8848,75.9004,31300.0
2015-01-14 15:10:00,97.06,97.24,97.01,97.21,53400.0,75.9004,76.0412,75.8613,76.0177,53400.0
2015-01-14 15:20:00,97.23,97.32,97.15,97.26,46100.0,76.0334,76.1037,75.9708,76.0568,46100.0
2015-01-14 15:30:00,97.26,97.34,97.09,97.19,61200.0,76.0568,76.1194,75.9239,76.0021,61200.0
2015-01-14 15:40:00,97.2,97.24,97.1,97.13,102000.0,76.0099,76.0412,75.9317,75.9552,102000.0
2015-01-14 15:50:00,97.13,97.32,97.1,97.27,211100.0,75.9552,76.1037,75.9317,76.0646,211100.0
2015-01-15 09:30:00,97.64,98.37,97.53,97.8,61500.0,76.354,76.9248,76.268,76.4791,61500.0
2015-01-15 09:40:00,97.87,98.01,97.61,97.87,56600.0,76.5338,76.6433,76.3305,76.5338,56600.0
2015-01-15 09:50:00,97.85,97.95,97.56,97.73,47500.0,76.5182,76.5964,76.2914,76.4244,47500.0
2015-01-15 10:00:00,97.74,97.77,97.54,97.77,45300.0,76.4322,76.4556,76.2758,76.4556,45300.0
2015-01-15 10:10:00,97.77,97.77,97.49,97.66,38300.0,76.4556,76.4556,76.2367,76.3696,38300.0
2015-01-15 10:20:00,97.7,97.9,97.57,97.82,105700.0,76.4009,76.5573,76.2992,76.4947,105700.0
2015-01-15 10:30:00,97.86,98.06,97.85,97.93,41700.0,76.526,76.6824,76.5182,76.5808,41700.0
2015-01-15 10:40:00,97.92,97.95,97.75,97.8,28200.0,76.5729,76.5964,76.44,76.4791,28200.0
2015-01-15 10:50:00,97.8,97.87,97.72,97.75,100700.0,76.4791,76.5338,76.4165,76.44,100700.0
2015-01-15 11:00:00,97.76,97.79,97.47,97.55,39300.0,76.4478,76.4713,76.221,76.2836,39300.0
2015-01-15 11:10:00,97.56,97.59,97.33,97.35,66000.0,76.2914,76.3149,76.1116,76.1272,66000.0
2015-01-15 11:20:00,97.36,97.4,97.27,97.3,34000.0,76.135,76.1663,76.0646,76.0881,34000.0
2015-01-15 11:30:00,97.31,97.5,97.25,97.31,40100.0,76.0959,76.2445,76.049,76.0959,40100.0
2015-01-15 11:40:00,97.3,97.32,97.13,97.13,50800.0,76.0881,76.1037,75.9552,75.9552,50800.0
2015-01-15 11:50:00,97.12,97.12,96.8,96.91,85500.0,75.9473,75.9473,75.6971,75.7831,85500.0
2015-01-15 12:00:00,96.91,96.97,96.84,96.89,54000.0,75.7831,75.83,75.7284,75.7675,54000.0
2015-01-15 12:10:00,96.89,96.89,96.69,96.77,76000.0,75.7675,75.7675,75.6111,75.6736,76000.0
2015-01-15 12:20:00,96.77,96.79,96.68,96.7,53700.0,75.6736,75.6893,75.6033,75.6189,53700.0
2015-01-15 12:30:00,96.67,96.73,96.58,96.63,38500.0,75.5954,75.6424,75.5251,75.5642,38500.0
2015-01-15 12:40:00,96.62,96.68,96.55,96.58,55700.0,75.5563,75.6033,75.5016,75.5251,55700.0
2015-01-15 12:50:00,96.57,96.61,96.5,96.56,46900.0,75.5172,75.5485,75.4625,75.5094,46900.0
2015-01-15 13:00:00,96.58,96.62,96.51,96.53,73900.0,75.5251,75.5563,75.4703,75.486,73900.0
2015-01-15 13:10:00,96.55,96.69,96.55,96.69,53100.0,75.5016,75.6111,75.5016,75.6111,53100.0
2015-01-15 13:20:00,96.69,96.75,96.65,96.68,35600.0,75.6111,75.658,75.5798,75.6033,35600.0
2015-01-15 13:30:00,96.67,96.7,96.53,96.55,33100.0,75.5954,75.6189,75.486,75.5016,33100.0
2015-01-15 13:40:00,96.57,96.71,96.54,96.66,147100.0,75.5172,75.6267,75.4938,75.5876,147100.0
2015-01-15 13:50:00,96.66,96.76,96.65,96.74,61400.0,75.5876,75.6658,75.5798,75.6502,61400.0
2015-01-15 14:00:00,96.75,96.8,96.71,96.78,48000.0,75.658,75.6971,75.6267,75.6815,48000.0
2015-01-15 14:10:00,96.78,96.8,96.61,96.65,70100.0,75.6815,75.6971,75.5485,75.5798,70100.0
2015-01-15 14:20:00,96.65,96.65,96.46,96.5,54300.0,75.5798,75.5798,75.4312,75.4625,54300.0
2015-01-15 14:30:00,96.5,96.55,96.44,96.51,60900.0,75.4625,75.5016,75.4156,75.4703,60900.0
2015-01-15 14:40:00,96.51,96.53,96.4,96.41,57100.0,75.4703,75.486,75.3843,75.3921,57100.0
2015-01-15 14:50:00,96.42,96.6,96.4,96.51,70700.0,75.3999,75.5407,75.3843,75.4703,70700.0
2015-01-15 15:00:00,96.51,96.56,96.41,96.48,69500.0,75.4703,75.5094,75.3921,75.4469,69500.0
2015-01-15 15:10:00,96.49,96.49,96.35,96.35,64000.0,75.4547,75.4547,75.3452,75.3452,64000.0
2015-01-15 15:20:00,96.36,96.47,96.26,96.47,76600.0,75.353,75.439,75.2748,75.439,76600.0
2015-01-15 15:30:00,96.47,96.52,96.4,96.45,91100.0,75.439,75.4781,75.3843,75.4234,91100.0
2015-01-15 15:40:00,96.47,96.49,96.42,96.44,142200.0,75.439,75.4547,75.3999,75.4156,142200.0
2015-01-15 15:50:00,96.44,96.44,96.2,96.3,246500.0,75.4156,75.4156,75.2279,75.3061,246500.0
2015-01-16 09:30:00,96.25,96.63,96.23,96.5,224500.0,75.267,75.5642,75.2514,75.4625,224500.0
2015-01-16 09:40:00,96.51,96.73,96.26,96.27,67000.0,75.4703,75.6424,75.2748,75.2826,67000.0
2015-01-16 09:50:00,96.25,96.41,96.14,96.25,39200.0,75.267,75.3921,75.181,75.267,39200.0
2015-01-16 10:00:00,96.27,96.42,96.22,96.29,73900.0,75.2826,75.3999,75.2435,75.2983,73900.0
2015-01-16 10:10:00,96.3,96.41,96.19,96.29,60400.0,75.3061,75.3921,75.2201,75.2983,60400.0
2015-01-16 10:20:00,96.26,96.26,96.05,96.21,42500.0,75.2748,75.2748,75.1106,75.2357,42500.0
2015-01-16 10:30:00,96.2,96.28,96.1,96.13,45100.0,75.2279,75.2905,75.1497,75.1732,45100.0
2015-01-16 10:40:00,96.15,96.21,95.87,95.99,48800.0,75.1888,75.2357,74.9698,75.0637,48800.0
2015-01-16 10:50:00,96.01,96.16,95.96,96.16,141100.0,75.0793,75.1966,75.0402,75.1966,141100.0
2015-01-16 11:00:00,96.13,96.28,95.97,96.04,127500.0,75.1732,75.2905,75.048,75.1028,127500.0
2015-01-16 11:10:00,96.05,96.11,95.9,96.09,41000.0,75.1106,75.1575,74.9933,75.1419,41000.0
2015-01-16 11:20:00,96.05,96.11,95.94,95.95,35800.0,75.1106,75.1575,75.0246,75.0324,35800.0
2015-01-16 11:30:00,95.96,96.1,95.91,96.06,45000.0,75.0402,75.1497,75.0011,75.1184,45000.0
2015-01-16 11:40:00,96.07,96.29,96.07,96.24,27800.0,75.1262,75.2983,75.1262,75.2592,27800.0
2015-01-16 11:50:00,96.21,96.24,96.05,96.21,62800.0,75.2357,75.2592,75.1106,75.2357,62800.0
2015-01-16 12:00:00,96.21,96.25,96.12,96.21,28100.0,75.2357,75.267,75.1653,75.2357,28100.0
2015-01-16 12:10:00,96.21,96.29,96.11,96.12,30000.0,75.2357,75.2983,75.1575,75.1653,30000.0
2015-01-16 12:20:00,96.12,96.3,96.12,96.24,19300.0,75.1653,75.3061,75.1653,75.2592,19300.0
2015-01-16 12:30:00,96.25,96.36,96.24,96.33,18200.0,75.267,75.353,75.2592,75.3296,18200.0
2015-01-16 12:40:00,96.33,96.53,96.29,96.53,44600.0,75.3296,75.486,75.2983,75.486,44600.0
2015-01-16 12:50:00,96.53,96.7,96.53,96.64,45500.0,75.486,75.6189,75.486,75.572,45500.0
2015-01-16 13:00:00,96.63,96.67,96.53,96.67,20300.0,75.5642,75.5954,75.486,75.5954,20300.0
2015-01-16 13:10:00,96.68,96.74,96.61,96.62,27600.0,75.6033,75.6502,75.5485,75.5563,27600.0
2015-01-16 13:20:00,96.63,96.67,96.58,96.63,22900.0,75.5642,75.5954,75.5251,75.5642,22900.0
2015-01-16 13:30:00,96.62,96.85,96.61,96.83,21300.0,75.5563,75.7362,75.5485,75.7206,21300.0
2015-01-16 13:40:00,96.82,96.82,96.71,96.72,20400.0,75.7127,75.7127,75.6267,75.6345,20400.0
2015-01-16 13:50:00,96.73,96.87,96.7,96.87,17100.0,75.6424,75.7518,75.6189,75.7518,17100.0
2015-01-16 14:00:00,96.87,96.94,96.84,96.91,17300.0,75.7518,75.8066,75.7284,75.7831,17300.0
2015-01-16 14:10:00,96.93,96.96,96.9,96.93,22600.0,75.7988,75.8222,75.7753,75.7988,22600.0
2015-01-16 14:20:00,96.93,96.99,96.9,96.9,22600.0,75.7988,75.8457,75.7753,75.7753,22600.0
2015-01-16 14:30:00,96.89,96.9,96.82,96.85,24100.0,75.7675,75.7753,75.7127,75.7362,24100.0
2015-01-16 14:40:00,96.84,96.93,96.8,96.89,23400.0,75.7284,75.7988,75.6971,75.7675,23400.0
2015-01-16 14:50:00,96.88,97.05,96.87,97.03,34100.0,75.7597,75.8926,75.7518,75.877,34100.0
2015-01-16 15:00:00,97.02,97.02,96.87,96.88,28500.0,75.8691,75.8691,75.7518,75.7597,28500.0
2015-01-16 15:10:00,96.87,96.88,96.8,96.84,37600.0,75.7518,75.7597,75.6971,75.7284,37600.0
2015-01-16 15:20:00,96.83,96.93,96.83,96.91,43900.0,75.7206,75.7988,75.7206,75.7831,43900.0
2015-01-16 15:30:00,96.9,97.15,96.89,97.14,49800.0,75.7753,75.9708,75.7675,75.963,49800.0
2015-01-16 15:40:00,97.15,97.42,97.11,97.36,75500.0,75.9708,76.1819,75.9395,76.135,75500.0
2015-01-16 15:50:00,97.36,97.55,97.35,97.4,239000.0,76.135,76.2836,76.1272,76.1663,239000.0
2015-01-20 09:30:00,98.0,98.0,97.43,97.58,61800.0,76.6355,76.6355,76.1898,76.3071,61800.0
2015-01-20 09:40:00,97.51,97.6,97.27,97.27,46700.0,76.2523,76.3227,76.0646,76.0646,46700.0
2015-01-20 09:50:00,97.25,97.25,96.95,97.0,32800.0,76.049,76.049,75.8144,75.8535,32800.0
2015-01-20 10:00:00,96.99,97.03,96.82,96.9,77700.0,75.8457,75.877,75.7127,75.7753,77700.0
2015-01-20 10:10:00,96.89,97.22,96.87,96.97,60400.0,75.7675,76.0255,75.7518,75.83,60400.0
2015-01-20 10:20:00,96.98,97.0,96.87,96.92,30800.0,75.8379,75.8535,75.7518,75.7909,30800.0
2015-01-20 10:30:00,96.93,96.98,96.69,96.69,28300.0,75.7988,75.8379,75.6111,75.6111,28300.0
2015-01-20 10:40:00,96.69,96.79,96.53,96.75,44500.0,75.6111,75.6893,75.486,75.658,44500.0
2015-01-20 10:50:00,96.74,96.75,96.66,96.73,36700.0,75.6502,75.658,75.5876,75.6424,36700.0
2015-01-20 11:00:00,96.72,96.75,96.58,96.58,57500.0,75.6345,75.658,75.5251,75.5251,57500.0
2015-01-20 11:10:00,96.58,96.62,96.45,96.48,55900.0,75.5251,75.5563,75.4234,75.4469,55900.0
2015-01-20 11:20:00,96.49,96.57,96.39,96.49,32200.0,75.4547,75.5172,75.3765,75.4547,32200.0
2015-01-20 11:30:00,96.48,96.5,96.38,96.42,29000.0,75.4469,75.4625,75.3687,75.3999,29000.0
2015-01-20 11:40:00,96.43,96.45,96.15,96.17,29000.0,75.4078,75.4234,75.1888,75.2044,29000.0
2015-01-20 11:50:00,96.18,96.23,96.15,96.22,40300.0,75.2123,75.2514,75.1888,75.2435,40300.0
2015-01-20 12:00:00,96.23,96.29,96.14,96.28,32200.0,75.2514,75.2983,75.181,75.2905,32200.0
2015-01-20 12:10:00,96.27,96.36,96.25,96.36,18100.0,75.2826,75.353,75.267,75.353,18100.0
2015-01-20 12:20:00,96.35,96.35,96.2,96.2,19300.0,75.3452,75.3452,75.2279,75.2279,19300.0
2015-01-20 12:30:00,96.21,96.24,96.17,96.18,18800.0,75.2357,75.2592,75.2044,75.2123,18800.0
2015-01-20 12:40:00,96.19,96.38,96.16,96.35,20100.0,75.2201,75.3687,75.1966,75.3452,20100.0
2015-01-20 12:50:00,96.35,96.4,96.33,96.38,26800.0,75.3452,75.3843,75.3296,75.3687,26800.0
2015-01-20 13:00:00,96.39,96.49,96.38,96.38,13100.0,75.3765,75.4547,75.3687,75.3687,13100.0
2015-01-20 13:10:00,96.37,96.46,96.36,96.45,10200.0,75.3608,75.4312,75.353,75.4234,10200.0
2015-01-20 13:20:00,96.45,96.73,96.45,96.72,25000.0,75.4234,75.6424,75.4234,75.6345,25000.0
2015-01-20 13:30:00,96.72,96.76,96.68,96.7,9900.0,75.6345,75.6658,75.6033,75.6189,9900.0
2015-01-20 13:40:00,96.7,96.71,96.52,96.52,12000.0,75.6189,75.6267,75.4781,75.4781,12000.0
2015-01-20 13:50:00,96.54,96.56,96.46,96.48,15800.0,75.4938,75.5094,75.4312,75.4469,15800.0
2015-01-20 14:00:00,96.47,96.61,96.47,96.61,22900.0,75.439,75.5485,75.439,75.5485,22900.0
2015-01-20 14:10:00,96.63,96.63,96.5,96.5,17200.0,75.5642,75.5642,75.4625,75.4625,17200.0
2015-01-20 14:20:00,96.51,96.53,96.42,96.5,21400.0,75.4703,75.486,75.3999,75.4625,21400.0
2015-01-20 14:30:00,96.51,97.04,96.51,97.01,53600.0,75.4703,75.8848,75.4703,75.8613,53600.0
2015-01-20 14:40:00,97.02,97.17,97.01,97.09,39900.0,75.8691,75.9864,75.8613,75.9239,39900.0
2015-01-20 14:50:00,97.11,97.17,97.07,97.17,40300.0,75.9395,75.9864,75.9082,75.9864,40300.0
2015-01-20 15:00:00,97.18,97.21,97.1,97.19,31500.0,75.9943,76.0177,75.9317,76.0021,31500.0
2015-01-20 15:10:00,97.18,97.21,97.11,97.17,29400.0,75.9943,76.0177,75.9395,75.9864,29400.0
2015-01-20 15:20:00,97.17,97.19,97.04,97.1,37500.0,75.9864,76.0021,75.8848,75.9317,37500.0
2015-01-20 15:30:00,97.11,97.16,97.0,97.15,39000.0,75.9395,75.9786,75.8535,75.9708,39000.0
2015-01-20 15:40:00,97.15,97.21,96.99,97.02,73900.0,75.9708,76.0177,75.8457,75.8691,73900.0
2015-01-20 15:50:00,97.02,97.25,96.94,97.14,241400.0,75.8691,76.049,75.8066,75.963,241400.0
2015-01-21 09:30:00,96.81,97.23,96.56,97.19,85200.0,75.7049,76.0334,75.5094,76.0021,85200.0
2015-01-21 09:40:00,97.19,97.39,96.94,96.98,42900.0,76.0021,76.1585,75.8066,75.8379,42900.0
2015-01-21 09:50:00,96.99,97.15,96.99,97.09,61100.0,75.8457,75.9708,75.8457,75.9239,61100.0
2015-01-21 10:00:00,97.08,97.25,97.07,97.11,71300.0,75.9161,76.049,75.9082,75.9395,71300.0
2015-01-21 10:10:00,97.09,97.26,97.04,97.24,38300.0,75.9239,76.0568,75.8848,76.0412,38300.0
2015-01-21 10:20:00,97.21,97.31,97.15,97.24,30600.0,76.0177,76.0959,75.9708,76.0412,30600.0
2015-01-21 10:30:00,97.25,97.28,97.05,97.1,53800.0,76.049,76.0725,75.8926,75.9317,53800.0
2015-01-21 10:40:00,97.11,97.39,97.11,97.39,27600.0,75.9395,76.1585,75.9395,76.1585,27600.0
2015-01-21 10:50:00,97.41,97.52,97.39,97.49,25500.0,76.1741,76.2601,76.1585,76.2367,25500.0
2015-01-21 11:00:00,97.48,97.61,97.38,97.4,28000.0,76.2289,76.3305,76.1507,76.1663,28000.0
2015-01-21 11:10:00,97.4,97.5,97.39,97.43,21400.0,76.1663,76.2445,76.1585,76.1898,21400.0
2015-01-21 11:20:00,97.44,97.44,97.22,97.27,23200.0,76.1976,76.1976,76.0255,76.0646,23200.0
2015-01-21 11:30:00,97.26,97.28,97.06,97.06,24100.0,76.0568,76.0725,75.9004,75.9004,24100.0
2015-01-21 11:40:00,97.06,97.11,97.0,97.01,26700.0,75.9004,75.9395,75.8535,75.8613,26700.0
2015-01-21 11:50:00,97.01,97.13,97.0,97.04,24800.0,75.8613,75.9552,75.8535,75.8848,24800.0
2015-01-21 12:00:00,97.04,97.07,96.96,96.99,25400.0,75.8848,75.9082,75.8222,75.8457,25400.0
2015-01-21 12:10:00,96.99,97.18,96.99,97.09,26500.0,75.8457,75.9943,75.8457,75.9239,26500.0
2015-01-21 12:20:00,97.06,97.08,97.0,97.04,19500.0,75.9004,75.9161,75.8535,75.8848,19500.0
2015-01-21 12:30:00,97.03,97.07,96.84,96.87,25000.0,75.877,75.9082,75.7284,75.7518,25000.0
2015-01-21 12:40:00,96.87,97.05,96.87,97.04,23100.0,75.7518,75.8926,75.7518,75.8848,23100.0
2015-01-21 12:50:00,97.04,97.04,96.84,96.96,26700.0,75.8848,75.8848,75.7284,75.8222,26700.0
2015-01-21 13:00:00,96.96,97.02,96.9,97.02,21300.0,75.8222,75.8691,75.7753,75.8691,21300.0
2015-01-21 13:10:00,97.0,97.08,96.98,97.0,30000.0,75.8535,75.9161,75.8379,75.8535,30000.0
2015-01-21 13:20:00,97.01,97.01,96.84,96.87,25000.0,75.8613,75.8613,75.7284,75.7518,25000.0
2015-01-21 13:30:00,96.85,96.93,96.78,96.92,23300.0,75.7362,75.7988,75.6815,75.7909,23300.0
2015-01-21 13:40:00,96.92,97.0,96.9,96.99,29400.0,75.7909,75.8535,75.7753,75.8457,29400.0
2015-01-21 13:50:00,96.98,97.02,96.87,96.87,69700.0,75.8379,75.8691,75.7518,75.7518,69700.0
2015-01-21 14:00:00,96.85,96.9,96.76,96.82,66500.0,75.7362,75.7753,75.6658,75.7127,66500.0
2015-01-21 14:10:00,96.81,96.88,96.8,96.85,22700.0,75.7049,75.7597,75.6971,75.7362,22700.0
2015-01-21 14:20:00,96.84,96.89,96.82,96.86,21500.0,75.7284,75.7675,75.7127,75.744,21500.0
2015-01-21 14:30:00,96.86,96.88,96.66,96.67,34400.0,75.744,75.7597,75.5876,75.5954,34400.0
2015-01-21 14:40:00,96.67,96.78,96.61,96.76,29100.0,75.5954,75.6815,75.5485,75.6658,29100.0
2015-01-21 14:50:00,96.78,96.84,96.75,96.81,28100.0,75.6815,75.7284,75.658,75.7049,28100.0
2015-01-21 15:00:00,96.8,96.81,96.59,96.59,42000.0,75.6971,75.7049,75.5329,75.5329,42000.0
2015-01-21 15:10:00,96.6,96.82,96.55,96.79,40600.0,75.5407,75.7127,75.5016,75.6893,40600.0
2015-01-21 15:20:00,96.77,96.85,96.76,96.79,42400.0,75.6736,75.7362,75.6658,75.6893,42400.0
2015-01-21 15:30:00,96.79,96.82,96.7,96.73,52600.0,75.6893,75.7127,75.6189,75.6424,52600.0
2015-01-21 15:40:00,96.73,96.84,96.59,96.8,122500.0,75.6424,75.7284,75.5329,75.6971,122500.0
2015-01-21 15:50:00,96.8,96.83,96.72,96.73,159000.0,75.6971,75.7206,75.6345,75.6424,159000.0
2015-01-22 09:30:00,97.27,97.89,97.22,97.69,202100.0,76.0646,76.5495,76.0255,76.3931,202100.0
2015-01-22 09:40:00,97.71,97.74,97.08,97.12,66900.0,76.4087,76.4322,75.9161,75.9473,66900.0
2015-01-22 09:50:00,97.12,97.25,97.0,97.13,93500.0,75.9473,76.049,75.8535,75.9552,93500.0
2015-01-22 10:00:00,97.11,97.54,97.1,97.38,90400.0,75.9395,76.2758,75.9317,76.1507,90400.0
2015-01-22 10:10:00,97.38,97.73,97.31,97.7,193300.0,76.1507,76.4244,76.0959,76.4009,193300.0
2015-01-22 10:20:00,97.7,97.72,97.53,97.66,118800.0,76.4009,76.4165,76.268,76.3696,118800.0
2015-01-22 10:30:00,97.66,97.88,97.6,97.88,110100.0,76.3696,76.5417,76.3227,76.5417,110100.0
2015-01-22 10:40:00,97.88,98.25,97.87,98.19,70100.0,76.5417,76.831,76.5338,76.7841,70100.0
2015-01-22 10:50:00,98.19,98.2,97.95,98.06,167800.0,76.7841,76.7919,76.5964,76.6824,167800.0
2015-01-22 11:00:00,98.04,98.12,97.8,97.88,104000.0,76.6668,76.7293,76.4791,76.5417,104000.0
2015-01-22 11:10:00,97.88,98.04,97.82,98.02,29100.0,76.5417,76.6668,76.4947,76.6511,29100.0
2015-01-22 11:20:00,98.02,98.28,98.02,98.27,29000.0,76.6511,76.8545,76.6511,76.8466,29000.0
2015-01-22 11:30:00,98.27,98.31,98.16,98.24,27900.0,76.8466,76.8779,76.7606,76.8232,27900.0
2015-01-22 11:40:00,98.25,98.31,98.18,98.18,26400.0,76.831,76.8779,76.7763,76.7763,26400.0
2015-01-22 11:50:00,98.18,98.32,98.08,98.29,106200.0,76.7763,76.8857,76.6981,76.8623,106200.0
2015-01-22 12:00:00,98.29,98.32,98.17,98.22,61400.0,76.8623,76.8857,76.7684,76.8075,61400.0
2015-01-22 12:10:00,98.21,98.22,98.06,98.15,29000.0,76.7997,76.8075,76.6824,76.7528,29000.0
2015-01-22 12:20:00,98.15,98.3,98.15,98.27,24800.0,76.7528,76.8701,76.7528,76.8466,24800.0
2015-01-22 12:30:00,98.27,98.31,98.19,98.27,46800.0,76.8466,76.8779,76.7841,76.8466,46800.0
2015-01-22 12:40:00,98.28,98.32,98.23,98.26,46300.0,76.8545,76.8857,76.8154,76.8388,46300.0
2015-01-22 12:50:00,98.26,98.3,98.19,98.27,41900.0,76.8388,76.8701,76.7841,76.8466,41900.0
2015-01-22 13:00:00,98.28,98.31,98.26,98.3,104600.0,76.8545,76.8779,76.8388,76.8701,104600.0
2015-01-22 13:10:00,98.31,98.31,98.2,98.22,55200.0,76.8779,76.8779,76.7919,76.8075,55200.0
2015-01-22 13:20:00,98.22,98.27,98.12,98.23,44500.0,76.8075,76.8466,76.7293,76.8154,44500.0
2015-01-22 13:30:00,98.23,98.3,98.21,98.26,32100.0,76.8154,76.8701,76.7997,76.8388,32100.0
2015-01-22 13:40:00,98.24,98.36,98.21,98.36,33300.0,76.8232,76.917,76.7997,76.917,33300.0
2015-01-22 13:50:00,98.37,98.49,98.37,98.49,185700.0,76.9248,77.0187,76.9248,77.0187,185700.0
2015-01-22 14:00:00,98.48,98.6,98.47,98.58,37600.0,77.0108,77.1047,77.003,77.089,37600.0
2015-01-22 14:10:00,98.59,98.72,98.49,98.62,47400.0,77.0969,77.1985,77.0187,77.1203,47400.0
2015-01-22 14:20:00,98.62,98.62,98.52,98.6,44000.0,77.1203,77.1203,77.0421,77.1047,44000.0
2015-01-22 14:30:00,98.64,98.93,98.63,98.79,112400.0,77.136,77.3627,77.1281,77.2533,112400.0
2015-01-22 14:40:00,98.78,98.82,98.65,98.65,108500.0,77.2454,77.2767,77.1438,77.1438,108500.0
2015-01-22 14:50:00,98.64,98.8,98.56,98.75,72700.0,77.136,77.2611,77.0734,77.222,72700.0
2015-01-22 15:00:00,98.75,98.82,98.73,98.78,69100.0,77.222,77.2767,77.2063,77.2454,69100.0
2015-01-22 15:10:00,98.79,98.82,98.69,98.8,70200.0,77.2533,77.2767,77.1751,77.2611,70200.0
2015-01-22 15:20:00,98.8,98.83,98.71,98.75,119900.0,77.2611,77.2845,77.1907,77.222,119900.0
2015-01-22 15:30:00,98.76,98.84,98.74,98.81,65800.0,77.2298,77.2924,77.2142,77.2689,65800.0
2015-01-22 15:40:00,98.81,98.86,98.74,98.78,92800.0,77.2689,77.308,77.2142,77.2454,92800.0
2015-01-22 15:50:00,98.79,98.85,98.7,98.81,190500.0,77.2533,77.3002,77.1829,77.2689,190500.0
2015-01-23 09:30:00,99.14,99.3,98.84,99.06,63700.0,77.527,77.6521,77.2924,77.4644,63700.0
2015-01-23 09:40:00,99.16,99.48,99.04,99.39,87500.0,77.5426,77.7928,77.4488,77.7225,87500.0
2015-01-23 09:50:00,99.38,99.62,99.33,99.49,76400.0,77.7146,77.9023,77.6755,77.8007,76400.0
2015-01-23 10:00:00,99.48,99.83,99.42,99.62,210400.0,77.7928,78.0665,77.7459,77.9023,210400.0
2015-01-23 10:10:00,99.61,99.9,99.61,99.78,57300.0,77.8945,78.1213,77.8945,78.0274,57300.0
2015-01-23 10:20:00,99.78,99.83,99.51,99.55,36000.0,78.0274,78.0665,77.8163,77.8476,36000.0
2015-01-23 10:30:00,99.59,99.6,99.45,99.47,34300.0,77.8789,77.8867,77.7694,77.785,34300.0
2015-01-23 10:40:00,99.5,99.73,99.48,99.73,52500.0,77.8085,77.9883,77.7928,77.9883,52500.0
2015-01-23 10:50:00,99.7,100.0,99.69,99.96,64800.0,77.9649,78.1995,77.9571,78.1682,64800.0
2015-01-23 11:00:00,99.95,100.1,99.93,100.04,64800.0,78.1604,78.2777,78.1447,78.2308,64800.0
2015-01-23 11:10:00,100.03,100.21,99.97,100.18,97600.0,78.2229,78.3637,78.176,78.3402,97600.0
2015-01-23 11:20:00,100.19,100.29,99.99,100.03,45000.0,78.3481,78.4263,78.1917,78.2229,45000.0
2015-01-23 11:30:00,100.04,100.04,99.95,100.0,33300.0,78.2308,78.2308,78.1604,78.1995,33300.0
2015-01-23 11:40:00,100.03,100.09,99.99,100.09,30700.0,78.2229,78.2699,78.1917,78.2699,30700.0
2015-01-23 11:50:00,100.09,100.09,99.88,99.94,38700.0,78.2699,78.2699,78.1056,78.1526,38700.0
2015-01-23 12:00:00,99.94,100.01,99.91,99.99,23700.0,78.1526,78.2073,78.1291,78.1917,23700.0
2015-01-23 12:10:00,99.97,100.05,99.81,99.82,36900.0,78.176,78.2386,78.0509,78.0587,36900.0
2015-01-23 12:20:00,99.82,99.95,99.76,99.94,22200.0,78.0587,78.1604,78.0118,78.1526,22200.0
2015-01-23 12:30:00,99.92,100.1,99.91,100.1,23200.0,78.1369,78.2777,78.1291,78.2777,23200.0
2015-01-23 12:40:00,100.09,100.13,100.06,100.11,15800.0,78.2699,78.3011,78.2464,78.2855,15800.0
2015-01-23 12:50:00,100.13,100.14,100.01,100.06,49000.0,78.3011,78.309,78.2073,78.2464,49000.0
2015-01-23 13:00:00,100.07,100.26,100.06,100.25,33200.0,78.2542,78.4028,78.2464,78.395,33200.0
2015-01-23 13:10:00,100.27,100.27,100.11,100.14,18300.0,78.4106,78.4106,78.2855,78.309,18300.0
2015-01-23 13:20:00,100.13,100.22,100.12,100.21,14900.0,78.3011,78.3715,78.2933,78.3637,14900.0
2015-01-23 13:30:00,100.22,100.32,100.22,100.3,25800.0,78.3715,78.4497,78.3715,78.4341,25800.0
2015-01-23 13:40:00,100.28,100.31,100.22,100.31,23100.0,78.4184,78.4419,78.3715,78.4419,23100.0
2015-01-23 13:50:00,100.3,100.36,100.24,100.26,38700.0,78.4341,78.481,78.3872,78.4028,38700.0
2015-01-23 14:00:00,100.26,100.26,99.96,99.99,77000.0,78.4028,78.4028,78.1682,78.1917,77000.0
2015-01-23 14:10:00,100.01,100.08,99.99,100.0,18300.0,78.2073,78.262,78.1917,78.1995,18300.0
2015-01-23 14:20:00,100.01,100.05,99.92,99.98,17900.0,78.2073,78.2386,78.1369,78.1838,17900.0
2015-01-23 14:30:00,99.97,100.02,99.81,99.81,42900.0,78.176,78.2151,78.0509,78.0509,42900.0
2015-01-23 14:40:00,99.82,99.82,99.52,99.55,83900.0,78.0587,78.0587,77.8241,77.8476,83900.0
2015-01-23 14:50:00,99.52,99.65,99.52,99.56,31700.0,77.8241,77.9258,77.8241,77.8554,31700.0
2015-01-23 15:00:00,99.55,99.63,99.48,99.61,44800.0,77.8476,77.9101,77.7928,77.8945,44800.0
2015-01-23 15:10:00,99.61,99.68,99.58,99.64,54000.0,77.8945,77.9492,77.871,77.918,54000.0
2015-01-23 15:20:00,99.65,99.68,99.51,99.57,46000.0,77.9258,77.9492,77.8163,77.8632,46000.0
2015-01-23 15:30:00,99.57,99.69,99.55,99.58,61500.0,77.8632,77.9571,77.8476,77.871,61500.0
2015-01-23 15:40:00,99.57,99.78,99.55,99.78,125900.0,77.8632,78.0274,77.8476,78.0274,125900.0
2015-01-23 15:50:00,99.77,99.77,99.51,99.6,193200.0,78.0196,78.0196,77.8163,77.8867,193200.0
2015-01-26 09:30:00,100.22,100.28,99.71,99.82,63800.0,78.3715,78.4184,77.9727,78.0587,63800.0
2015-01-26 09:40:00,99.85,99.86,99.43,99.47,53600.0,78.0822,78.09,77.7537,77.785,53600.0
2015-01-26 09:50:00,99.43,99.62,99.43,99.5,45500.0,77.7537,77.9023,77.7537,77.8085,45500.0
2015-01-26 10:00:00,99.5,99.69,99.48,99.67,27000.0,77.8085,77.9571,77.7928,77.9414,27000.0
2015-01-26 10:10:00,99.67,100.12,99.65,100.12,83400.0,77.9414,78.2933,77.9258,78.2933,83400.0
2015-01-26 10:20:00,100.12,100.16,99.76,99.8,65000.0,78.2933,78.3246,78.0118,78.0431,65000.0
2015-01-26 10:30:00,99.82,100.16,99.75,100.07,93100.0,78.0587,78.3246,78.004,78.2542,93100.0
2015-01-26 10:40:00,100.1,100.27,100.07,100.1,54400.0,78.2777,78.4106,78.2542,78.2777,54400.0
2015-01-26 10:50:00,100.1,100.3,100.09,100.23,32000.0,78.2777,78.4341,78.2699,78.3793,32000.0
2015-01-26 11:00:00,100.23,100.52,100.2,100.49,74700.0,78.3793,78.6061,78.3559,78.5827,74700.0
2015-01-26 11:10:00,100.5,100.56,100.3,100.48,189900.0,78.5905,78.6374,78.4341,78.5748,189900.0
2015-01-26 11:20:00,100.48,100.56,100.35,100.46,63300.0,78.5748,78.6374,78.4732,78.5592,63300.0
2015-01-26 11:30:00,100.47,100.49,100.42,100.43,70500.0,78.567,78.5827,78.5279,78.5357,70500.0
2015-01-26 11:40:00,100.43,100.55,100.41,100.45,22000.0,78.5357,78.6296,78.5201,78.5514,22000.0
2015-01-26 11:50:00,100.44,100.57,100.41,100.51,17100.0,78.5436,78.6452,78.5201,78.5983,17100.0
2015-01-26 12:00:00,100.51,100.66,100.47,100.65,25500.0,78.5983,78.7156,78.567,78.7078,25500.0
2015-01-26 12:10:00,100.63,100.67,100.47,100.53,26500.0,78.6921,78.7234,78.567,78.6139,26500.0
2015-01-26 12:20:00,100.52,100.53,100.36,100.37,24300.0,78.6061,78.6139,78.481,78.4888,24300.0
2015-01-26 12:30:00,100.37,100.53,100.29,100.3,49000.0,78.4888,78.6139,78.4263,78.4341,49000.0
2015-01-26 12:40:00,100.3,100.35,100.3,100.35,28300.0,78.4341,78.4732,78.4341,78.4732,28300.0
2015-01-26 12:50:00,100.34,100.64,100.34,100.62,48200.0,78.4654,78.7,78.4654,78.6843,48200.0
2015-01-26 13:00:00,100.64,100.82,100.63,100.82,38800.0,78.7,78.8407,78.6921,78.8407,38800.0
2015-01-26 13:10:00,100.81,100.88,100.74,100.86,34500.0,78.8329,78.8876,78.7782,78.872,34500.0
2015-01-26 13:20:00,100.86,100.86,100.75,100.8,22400.0,78.872,78.872,78.786,78.8251,22400.0
2015-01-26 13:30:00,100.81,101.09,100.81,101.02,93700.0,78.8329,79.0519,78.8329,78.9971,93700.0
2015-01-26 13:40:00,101.02,101.13,100.99,101.12,24600.0,78.9971,79.0831,78.9737,79.0753,24600.0
2015-01-26 13:50:00,101.15,101.33,101.14,101.22,45700.0,79.0988,79.2395,79.091,79.1535,45700.0
2015-01-26 14:00:00,101.22,101.5,101.19,101.43,97900.0,79.1535,79.3725,79.1301,79.3177,97900.0
2015-01-26 14:10:00,101.42,101.54,101.35,101.5,74500.0,79.3099,79.4038,79.2552,79.3725,74500.0
2015-01-26 14:20:00,101.5,101.51,101.41,101.49,94600.0,79.3725,79.3803,79.3021,79.3647,94600.0
2015-01-26 14:30:00,101.49,101.63,101.48,101.62,41500.0,79.3647,79.4741,79.3568,79.4663,41500.0
2015-01-26 14:40:00,101.6,101.7,101.45,101.54,83300.0,79.4507,79.5289,79.3334,79.4038,83300.0
2015-01-26 14:50:00,101.57,101.57,101.43,101.51,37900.0,79.4272,79.4272,79.3177,79.3803,37900.0
2015-01-26 15:00:00,101.5,101.61,101.43,101.61,37900.0,79.3725,79.4585,79.3177,79.4585,37900.0
2015-01-26 15:10:00,101.6,101.66,101.46,101.64,45100.0,79.4507,79.4976,79.3412,79.482,45100.0
2015-01-26 15:20:00,101.64,101.78,101.63,101.72,103000.0,79.482,79.5914,79.4741,79.5445,103000.0
2015-01-26 15:30:00,101.71,101.78,101.63,101.67,104300.0,79.5367,79.5914,79.4741,79.5054,104300.0
2015-01-26 15:40:00,101.68,101.77,101.57,101.61,108000.0,79.5132,79.5836,79.4272,79.4585,108000.0
2015-01-26 15:50:00,101.6,101.88,101.6,101.75,213000.0,79.4507,79.6696,79.4507,79.568,213000.0
2015-01-27 09:30:00,100.83,100.83,100.28,100.46,89200.0,78.8485,78.8485,78.4184,78.5592,89200.0
2015-01-27 09:40:00,100.59,100.81,100.34,100.75,95500.0,78.6609,78.8329,78.4654,78.786,95500.0
2015-01-27 09:50:00,100.75,100.99,100.71,100.95,103200.0,78.786,78.9737,78.7547,78.9424,103200.0
2015-01-27 10:00:00,100.95,101.16,100.81,101.12,207000.0,78.9424,79.1066,78.8329,79.0753,207000.0
2015-01-27 10:10:00,101.17,101.36,100.81,100.82,35300.0,79.1144,79.263,78.8329,78.8407,35300.0
2015-01-27 10:20:00,100.84,100.85,100.57,100.61,32900.0,78.8564,78.8642,78.6452,78.6765,32900.0
2015-01-27 10:30:00,100.59,100.6,100.3,100.31,31400.0,78.6609,78.6687,78.4341,78.4419,31400.0
2015-01-27 10:40:00,100.31,100.31,100.06,100.17,43300.0,78.4419,78.4419,78.2464,78.3324,43300.0
2015-01-27 10:50:00,100.17,100.28,100.13,100.27,26800.0,78.3324,78.4184,78.3011,78.4106,26800.0
2015-01-27 11:00:00,100.26,100.37,100.23,100.31,36200.0,78.4028,78.4888,78.3793,78.4419,36200.0
2015-01-27 11:10:00,100.32,100.38,100.27,100.36,26800.0,78.4497,78.4966,78.4106,78.481,26800.0
2015-01-27 11:20:00,100.36,100.54,100.36,100.54,36000.0,78.481,78.6218,78.481,78.6218,36000.0
2015-01-27 11:30:00,100.5,100.71,100.48,100.51,43900.0,78.5905,78.7547,78.5748,78.5983,43900.0
2015-01-27 11:40:00,100.51,100.63,100.44,100.63,20800.0,78.5983,78.6921,78.5436,78.6921,20800.0
2015-01-27 11:50:00,100.63,100.66,100.44,100.44,22300.0,78.6921,78.7156,78.5436,78.5436,22300.0
2015-01-27 12:00:00,100.46,100.51,100.4,100.51,19300.0,78.5592,78.5983,78.5123,78.5983,19300.0
2015-01-27 12:10:00,100.5,100.61,100.48,100.59,39100.0,78.5905,78.6765,78.5748,78.6609,39100.0
2015-01-27 12:20:00,100.59,100.69,100.49,100.69,26600.0,78.6609,78.7391,78.5827,78.7391,26600.0
2015-01-27 12:30:00,100.69,100.72,100.57,100.64,25200.0,78.7391,78.7625,78.6452,78.7,25200.0
2015-01-27 12:40:00,100.66,100.71,100.58,100.65,20100.0,78.7156,78.7547,78.653,78.7078,20100.0
2015-01-27 12:50:00,100.64,100.73,100.64,100.73,15300.0,78.7,78.7703,78.7,78.7703,15300.0
2015-01-27 13:00:00,100.73,100.77,100.67,100.75,14100.0,78.7703,78.8016,78.7234,78.786,14100.0
2015-01-27 13:10:00,100.74,100.8,100.68,100.74,17400.0,78.7782,78.8251,78.7312,78.7782,17400.0
2015-01-27 13:20:00,100.76,100.85,100.72,100.77,18100.0,78.7938,78.8642,78.7625,78.8016,18100.0
2015-01-27 13:30:00,100.79,100.81,100.71,100.74,14700.0,78.8173,78.8329,78.7547,78.7782,14700.0
2015-01-27 13:40:00,100.73,100.74,100.54,100.64,13700.0,78.7703,78.7782,78.6218,78.7,13700.0
2015-01-27 13:50:00,100.64,100.74,100.62,100.73,20000.0,78.7,78.7782,78.6843,78.7703,20000.0
2015-01-27 14:00:00,100.73,100.75,100.67,100.72,26400.0,78.7703,78.786,78.7234,78.7625,26400.0
2015-01-27 14:10:00,100.73,100.84,100.71,100.82,24200.0,78.7703,78.8564,78.7547,78.8407,24200.0
2015-01-27 14:20:00,100.83,100.97,100.82,100.92,28000.0,78.8485,78.958,78.8407,78.9189,28000.0
2015-01-27 14:30:00,100.92,100.95,100.76,100.92,26400.0,78.9189,78.9424,78.7938,78.9189,26400.0
2015-01-27 14:40:00,100.92,100.92,100.77,100.79,25400.0,78.9189,78.9189,78.8016,78.8173,25400.0
2015-01-27 14:50:00,100.78,100.82,100.69,100.7,59700.0,78.8094,78.8407,78.7391,78.7469,59700.0
2015-01-27 15:00:00,100.71,100.72,100.61,100.67,33500.0,78.7547,78.7625,78.6765,78.7234,33500.0
2015-01-27 15:10:00,100.68,100.7,100.6,100.63,21300.0,78.7312,78.7469,78.6687,78.6921,21300.0
2015-01-27 15:20:00,100.61,100.61,100.47,100.47,31900.0,78.6765,78.6765,78.567,78.567,31900.0
2015-01-27 15:30:00,100.46,100.56,100.44,100.47,61500.0,78.5592,78.6374,78.5436,78.567,61500.0
2015-01-27 15:40:00,100.47,100.63,100.44,100.46,63400.0,78.567,78.6921,78.5436,78.5592,63400.0
2015-01-27 15:50:00,100.47,100.48,100.36,100.4,153100.0,78.567,78.5748,78.481,78.5123,153100.0
2015-01-28 09:30:00,100.7,101.02,100.23,100.81,88900.0,78.7469,78.9971,78.3793,78.8329,88900.0
2015-01-28 09:40:00,100.75,101.1,100.71,101.07,51000.0,78.786,79.0597,78.7547,79.0362,51000.0
2015-01-28 09:50:00,101.07,101.48,101.01,101.31,41000.0,79.0362,79.3568,78.9893,79.2239,41000.0
2015-01-28 10:00:00,101.31,101.42,101.14,101.18,25600.0,79.2239,79.3099,79.091,79.1222,25600.0
2015-01-28 10:10:00,101.17,101.35,100.93,100.94,29400.0,79.1144,79.2552,78.9267,78.9346,29400.0
2015-01-28 10:20:00,100.92,100.94,100.77,100.81,22300.0,78.9189,78.9346,78.8016,78.8329,22300.0
2015-01-28 10:30:00,100.8,100.81,100.61,100.62,32700.0,78.8251,78.8329,78.6765,78.6843,32700.0
2015-01-28 10:40:00,100.64,100.73,100.4,100.45,29100.0,78.7,78.7703,78.5123,78.5514,29100.0
2015-01-28 10:50:00,100.47,100.54,100.19,100.29,24600.0,78.567,78.6218,78.3481,78.4263,24600.0
2015-01-28 11:00:00,100.27,100.3,100.15,100.15,29400.0,78.4106,78.4341,78.3168,78.3168,29400.0
2015-01-28 11:10:00,100.17,100.17,99.91,99.99,18600.0,78.3324,78.3324,78.1291,78.1917,18600.0
2015-01-28 11:20:00,99.98,100.06,99.93,100.04,32000.0,78.1838,78.2464,78.1447,78.2308,32000.0
2015-01-28 11:30:00,100.04,100.24,100.0,100.23,27500.0,78.2308,78.3872,78.1995,78.3793,27500.0
2015-01-28 11:40:00,100.23,100.28,100.19,100.26,42800.0,78.3793,78.4184,78.3481,78.4028,42800.0
2015-01-28 11:50:00,100.27,100.33,100.25,100.32,20800.0,78.4106,78.4575,78.395,78.4497,20800.0
2015-01-28 12:00:00,100.31,100.4,100.2,100.2,27700.0,78.4419,78.5123,78.3559,78.3559,27700.0
2015-01-28 12:10:00,100.21,100.21,100.04,100.16,25300.0,78.3637,78.3637,78.2308,78.3246,25300.0
2015-01-28 12:20:00,100.16,100.17,100.08,100.11,26900.0,78.3246,78.3324,78.262,78.2855,26900.0
2015-01-28 12:30:00,100.13,100.17,100.03,100.04,14000.0,78.3011,78.3324,78.2229,78.2308,14000.0
2015-01-28 12:40:00,100.05,100.11,100.04,100.11,14000.0,78.2386,78.2855,78.2308,78.2855,14000.0
2015-01-28 12:50:00,100.11,100.13,99.99,100.0,24300.0,78.2855,78.3011,78.1917,78.1995,24300.0
2015-01-28 13:00:00,99.99,100.02,99.89,99.9,24600.0,78.1917,78.2151,78.1135,78.1213,24600.0
2015-01-28 13:10:00,99.9,99.92,99.8,99.83,19100.0,78.1213,78.1369,78.0431,78.0665,19100.0
2015-01-28 13:20:00,99.82,99.84,99.69,99.69,26900.0,78.0587,78.0744,77.9571,77.9571,26900.0
2015-01-28 13:30:00,99.67,99.83,99.67,99.78,17400.0,77.9414,78.0665,77.9414,78.0274,17400.0
2015-01-28 13:40:00,99.77,99.82,99.74,99.77,23400.0,78.0196,78.0587,77.9962,78.0196,23400.0
2015-01-28 13:50:00,99.78,99.88,99.51,99.51,18100.0,78.0274,78.1056,77.8163,77.8163,18100.0
2015-01-28 14:00:00,99.51,99.76,99.39,99.39,63800.0,77.8163,78.0118,77.7225,77.7225,63800.0
2015-01-28 14:10:00,99.42,99.68,99.31,99.63,31500.0,77.7459,77.9492,77.6599,77.9101,31500.0
2015-01-28 14:20:00,99.62,99.71,99.5,99.57,61700.0,77.9023,77.9727,77.8085,77.8632,61700.0
2015-01-28 14:30:00,99.57,99.63,99.34,99.51,67900.0,77.8632,77.9101,77.6834,77.8163,67900.0
2015-01-28 14:40:00,99.5,99.72,99.48,99.66,46200.0,77.8085,77.9805,77.7928,77.9336,46200.0
2015-01-28 14:50:00,99.65,99.74,99.62,99.69,39700.0,77.9258,77.9962,77.9023,77.9571,39700.0
2015-01-28 15:00:00,99.69,99.79,99.54,99.54,29900.0,77.9571,78.0353,77.8398,77.8398,29900.0
2015-01-28 15:10:00,99.56,99.61,99.25,99.25,25100.0,77.8554,77.8945,77.613,77.613,25100.0
2015-01-28 15:20:00,99.25,99.39,99.13,99.13,36000.0,77.613,77.7225,77.5191,77.5191,36000.0
2015-01-28 15:30:00,99.13,99.28,99.03,99.17,149300.0,77.5191,77.6364,77.4409,77.5504,149300.0
2015-01-28 15:40:00,99.16,99.21,98.82,98.99,127400.0,77.5426,77.5817,77.2767,77.4097,127400.0
2015-01-28 15:50:00,98.99,99.07,98.88,98.9,196000.0,77.4097,77.4722,77.3236,77.3393,196000.0
2015-01-29 09:30:00,98.73,99.09,98.31,98.52,51300.0,77.2063,77.4879,76.8779,77.0421,51300.0
2015-01-29 09:40:00,98.5,98.6,98.31,98.52,37900.0,77.0265,77.1047,76.8779,77.0421,37900.0
2015-01-29 09:50:00,98.51,98.82,98.47,98.82,33100.0,77.0343,77.2767,77.003,77.2767,33100.0
2015-01-29 10:00:00,98.79,98.91,98.37,98.47,45800.0,77.2533,77.3471,76.9248,77.003,45800.0
2015-01-29 10:10:00,98.46,98.72,98.42,98.57,40300.0,76.9952,77.1985,76.9639,77.0812,40300.0
2015-01-29 10:20:00,98.56,98.57,98.24,98.49,58800.0,77.0734,77.0812,76.8232,77.0187,58800.0
2015-01-29 10:30:00,98.5,98.5,97.97,98.08,45000.0,77.0265,77.0265,76.612,76.6981,45000.0
2015-01-29 10:40:00,98.08,98.09,97.84,98.0,39400.0,76.6981,76.7059,76.5104,76.6355,39400.0
2015-01-29 10:50:00,98.0,98.05,97.88,97.95,27800.0,76.6355,76.6746,76.5417,76.5964,27800.0
2015-01-29 11:00:00,97.94,97.94,97.64,97.78,26600.0,76.5886,76.5886,76.354,76.4635,26600.0
2015-01-29 11:10:00,97.78,98.0,97.78,97.9,61700.0,76.4635,76.6355,76.4635,76.5573,61700.0
2015-01-29 11:20:00,97.91,97.99,97.8,97.8,81000.0,76.5651,76.6277,76.4791,76.4791,81000.0
2015-01-29 11:30:00,97.81,98.01,97.81,97.98,24800.0,76.4869,76.6433,76.4869,76.6199,24800.0
2015-01-29 11:40:00,97.98,98.06,97.96,97.99,17800.0,76.6199,76.6824,76.6042,76.6277,17800.0
2015-01-29 11:50:00,97.97,98.19,97.86,97.86,44700.0,76.612,76.7841,76.526,76.526,44700.0
2015-01-29 12:00:00,97.87,98.05,97.82,97.94,54100.0,76.5338,76.6746,76.4947,76.5886,54100.0
2015-01-29 12:10:00,97.92,98.04,97.87,97.91,26500.0,76.5729,76.6668,76.5338,76.5651,26500.0
2015-01-29 12:20:00,97.9,97.91,97.77,97.87,41300.0,76.5573,76.5651,76.4556,76.5338,41300.0
2015-01-29 12:30:00,97.91,98.05,97.85,97.9,30700.0,76.5651,76.6746,76.5182,76.5573,30700.0
2015-01-29 12:40:00,97.91,97.99,97.76,97.85,32100.0,76.5651,76.6277,76.4478,76.5182,32100.0
2015-01-29 12:50:00,97.85,97.94,97.78,97.93,18100.0,76.5182,76.5886,76.4635,76.5808,18100.0
2015-01-29 13:00:00,97.93,97.99,97.86,97.94,25000.0,76.5808,76.6277,76.526,76.5886,25000.0
2015-01-29 13:10:00,97.94,98.05,97.91,97.97,51300.0,76.5886,76.6746,76.5651,76.612,51300.0
2015-01-29 13:20:00,97.97,98.19,97.97,98.19,24900.0,76.612,76.7841,76.612,76.7841,24900.0
2015-01-29 13:30:00,98.2,98.27,98.13,98.23,34200.0,76.7919,76.8466,76.7372,76.8154,34200.0
2015-01-29 13:40:00,98.25,98.41,98.23,98.4,43100.0,76.831,76.9561,76.8154,76.9483,43100.0
2015-01-29 13:50:00,98.4,98.53,98.37,98.38,50700.0,76.9483,77.0499,76.9248,76.9327,50700.0
2015-01-29 14:00:00,98.38,98.4,98.14,98.14,27900.0,76.9327,76.9483,76.745,76.745,27900.0
2015-01-29 14:10:00,98.16,98.25,98.09,98.1,27000.0,76.7606,76.831,76.7059,76.7137,27000.0
2015-01-29 14:20:00,98.11,98.22,98.07,98.21,26000.0,76.7215,76.8075,76.6902,76.7997,26000.0
2015-01-29 14:30:00,98.22,98.32,98.22,98.31,36900.0,76.8075,76.8857,76.8075,76.8779,36900.0
2015-01-29 14:40:00,98.31,98.33,98.17,98.2,29900.0,76.8779,76.8936,76.7684,76.7919,29900.0
2015-01-29 14:50:00,98.2,98.23,98.14,98.23,19400.0,76.7919,76.8154,76.745,76.8154,19400.0
2015-01-29 15:00:00,98.23,98.49,98.21,98.49,40900.0,76.8154,77.0187,76.7997,77.0187,40900.0
2015-01-29 15:10:00,98.47,98.49,98.34,98.49,52900.0,77.003,77.0187,76.9014,77.0187,52900.0
2015-01-29 15:20:00,98.5,98.65,98.49,98.51,39600.0,77.0265,77.1438,77.0187,77.0343,39600.0
2015-01-29 15:30:00,98.5,98.69,98.5,98.69,49700.0,77.0265,77.1751,77.0265,77.1751,49700.0
2015-01-29 15:40:00,98.7,98.77,98.47,98.49,58800.0,77.1829,77.2376,77.003,77.0187,58800.0
2015-01-29 15:50:00,98.5,98.52,98.38,98.44,149600.0,77.0265,77.0421,76.9327,76.9796,149600.0
2015-01-30 09:30:00,97.65,98.2,97.5,97.85,50400.0,76.3618,76.7919,76.2445,76.5182,50400.0
2015-01-30 09:40:00,97.86,97.9,97.47,97.66,43900.0,76.526,76.5573,76.221,76.3696,43900.0
2015-01-30 09:50:00,97.62,97.77,97.47,97.47,36500.0,76.3383,76.4556,76.221,76.221,36500.0
2015-01-30 10:00:00,97.42,97.69,97.37,97.61,34300.0,76.1819,76.3931,76.1428,76.3305,34300.0
2015-01-30 10:10:00,97.62,97.7,97.49,97.59,26600.0,76.3383,76.4009,76.2367,76.3149,26600.0
2015-01-30 10:20:00,97.6,97.79,97.56,97.72,29600.0,76.3227,76.4713,76.2914,76.4165,29600.0
2015-01-30 10:30:00,97.69,97.7,97.42,97.51,38800.0,76.3931,76.4009,76.1819,76.2523,38800.0
2015-01-30 10:40:00,97.51,97.77,97.47,97.77,22300.0,76.2523,76.4556,76.221,76.4556,22300.0
2015-01-30 10:50:00,97.79,97.8,97.68,97.8,53300.0,76.4713,76.4791,76.3853,76.4791,53300.0
2015-01-30 11:00:00,97.77,97.95,97.62,97.65,17300.0,76.4556,76.5964,76.3383,76.3618,17300.0
2015-01-30 11:10:00,97.63,97.69,97.36,97.45,24400.0,76.3462,76.3931,76.135,76.2054,24400.0
2015-01-30 11:20:00,97.5,97.57,97.4,97.55,18400.0,76.2445,76.2992,76.1663,76.2836,18400.0
2015-01-30 11:30:00,97.52,97.7,97.52,97.6,12100.0,76.2601,76.4009,76.2601,76.3227,12100.0
2015-01-30 11:40:00,97.6,97.65,97.42,97.55,18600.0,76.3227,76.3618,76.1819,76.2836,18600.0
2015-01-30 11:50:00,97.53,97.73,97.42,97.7,10000.0,76.268,76.4244,76.1819,76.4009,10000.0
2015-01-30 12:00:00,97.75,97.98,97.75,97.93,11000.0,76.44,76.6199,76.44,76.5808,11000.0
2015-01-30 12:10:00,97.97,98.1,97.94,98.02,24500.0,76.612,76.7137,76.5886,76.6511,24500.0
2015-01-30 12:20:00,98.03,98.13,98.0,98.09,13300.0,76.659,76.7372,76.6355,76.7059,13300.0
2015-01-30 12:30:00,98.07,98.09,98.01,98.01,9100.0,76.6902,76.7059,76.6433,76.6433,9100.0
2015-01-30 12:40:00,98.03,98.08,97.95,98.0,23300.0,76.659,76.6981,76.5964,76.6355,23300.0
2015-01-30 12:50:00,98.0,98.03,97.91,97.99,61000.0,76.6355,76.659,76.5651,76.6277,61000.0
2015-01-30 13:00:00,98.01,98.1,98.01,98.04,15300.0,76.6433,76.7137,76.6433,76.6668,15300.0
2015-01-30 13:10:00,98.05,98.05,97.92,97.92,18500.0,76.6746,76.6746,76.5729,76.5729,18500.0
2015-01-30 13:20:00,97.93,98.01,97.84,97.87,16900.0,76.5808,76.6433,76.5104,76.5338,16900.0
2015-01-30 13:30:00,97.87,98.03,97.87,97.91,12400.0,76.5338,76.659,76.5338,76.5651,12400.0
2015-01-30 13:40:00,97.92,98.07,97.82,98.07,31100.0,76.5729,76.6902,76.4947,76.6902,31100.0
2015-01-30 13:50:00,98.06,98.15,97.99,98.11,16300.0,76.6824,76.7528,76.6277,76.7215,16300.0
2015-01-30 14:00:00,98.11,98.17,98.01,98.17,32700.0,76.7215,76.7684,76.6433,76.7684,32700.0
2015-01-30 14:10:00,98.15,98.19,98.07,98.19,27000.0,76.7528,76.7841,76.6902,76.7841,27000.0
2015-01-30 14:20:00,98.19,98.36,98.17,98.36,17100.0,76.7841,76.917,76.7684,76.917,17100.0
2015-01-30 14:30:00,98.37,98.41,98.07,98.09,31500.0,76.9248,76.9561,76.6902,76.7059,31500.0
2015-01-30 14:40:00,98.1,98.15,97.68,97.74,23000.0,76.7137,76.7528,76.3853,76.4322,23000.0
2015-01-30 14:50:00,97.7,97.73,97.52,97.59,19900.0,76.4009,76.4244,76.2601,76.3149,19900.0
2015-01-30 15:00:00,97.59,97.71,97.34,97.45,30300.0,76.3149,76.4087,76.1194,76.2054,30300.0
2015-01-30 15:10:00,97.44,97.6,97.36,97.38,42600.0,76.1976,76.3227,76.135,76.1507,42600.0
2015-01-30 15:20:00,97.35,97.5,97.17,97.46,38000.0,76.1272,76.2445,75.9864,76.2132,38000.0
2015-01-30 15:30:00,97.42,97.44,97.26,97.3,39600.0,76.1819,76.1976,76.0568,76.0881,39600.0
2015-01-30 15:40:00,97.3,97.3,97.02,97.02,66300.0,76.0881,76.0881,75.8691,75.8691,66300.0
2015-01-30 15:50:00,97.01,97.1,96.86,96.97,169700.0,75.8613,75.9317,75.744,75.83,169700.0
2015-02-02 09:30:00,96.95,97.07,96.38,96.55,49300.0,75.8144,75.9082,75.3687,75.5016,49300.0
2015-02-02 09:40:00,96.55,96.55,95.94,96.24,54600.0,75.5016,75.5016,75.0246,75.2592,54600.0
2015-02-02 09:50:00,96.14,96.21,95.83,95.84,40100.0,75.181,75.2357,74.9386,74.9464,40100.0
2015-02-02 10:00:00,95.85,95.97,95.67,95.71,88200.0,74.9542,75.048,74.8134,74.8447,88200.0
2015-02-02 10:10:00,95.72,96.32,95.7,96.32,58200.0,74.8525,75.3217,74.8369,75.3217,58200.0
2015-02-02 10:20:00,96.32,96.35,95.99,95.99,53200.0,75.3217,75.3452,75.0637,75.0637,53200.0
2015-02-02 10:30:00,95.95,96.32,95.91,96.28,38100.0,75.0324,75.3217,75.0011,75.2905,38100.0
2015-02-02 10:40:00,96.28,96.46,96.28,96.46,33400.0,75.2905,75.4312,75.2905,75.4312,33400.0
2015-02-02 10:50:00,96.47,96.75,96.4,96.61,25600.0,75.439,75.658,75.3843,75.5485,25600.0
2015-02-02 11:00:00,96.59,96.92,96.43,96.92,22700.0,75.5329,75.7909,75.4078,75.7909,22700.0
2015-02-02 11:10:00,96.96,97.12,96.95,97.11,46600.0,75.8222,75.9473,75.8144,75.9395,46600.0
2015-02-02 11:20:00,97.09,97.24,97.0,97.24,45200.0,75.9239,76.0412,75.8535,76.0412,45200.0
2015-02-02 11:30:00,97.24,97.45,97.13,97.43,30900.0,76.0412,76.2054,75.9552,76.1898,30900.0
2015-02-02 11:40:00,97.46,97.54,97.29,97.29,27700.0,76.2132,76.2758,76.0803,76.0803,27700.0
2015-02-02 11:50:00,97.28,97.33,97.07,97.12,14200.0,76.0725,76.1116,75.9082,75.9473,14200.0
2015-02-02 12:00:00,97.1,97.12,96.84,97.04,23900.0,75.9317,75.9473,75.7284,75.8848,23900.0
2015-02-02 12:10:00,97.02,97.13,97.0,97.03,11200.0,75.8691,75.9552,75.8535,75.877,11200.0
2015-02-02 12:20:00,97.03,97.03,96.79,96.96,14400.0,75.877,75.877,75.6893,75.8222,14400.0
2015-02-02 12:30:00,96.98,96.99,96.86,96.93,20600.0,75.8379,75.8457,75.744,75.7988,20600.0
2015-02-02 12:40:00,96.94,97.06,96.73,96.76,32300.0,75.8066,75.9004,75.6424,75.6658,32300.0
2015-02-02 12:50:00,96.74,96.98,96.74,96.81,15000.0,75.6502,75.8379,75.6502,75.7049,15000.0
2015-02-02 13:00:00,96.8,96.84,96.69,96.76,21100.0,75.6971,75.7284,75.6111,75.6658,21100.0
2015-02-02 13:10:00,96.74,96.91,96.72,96.8,13700.0,75.6502,75.7831,75.6345,75.6971,13700.0
2015-02-02 13:20:00,96.81,97.06,96.8,96.97,16000.0,75.7049,75.9004,75.6971,75.83,16000.0
2015-02-02 13:30:00,97.02,97.09,96.73,96.73,20900.0,75.8691,75.9239,75.6424,75.6424,20900.0
2015-02-02 13:40:00,96.73,96.8,96.65,96.66,13400.0,75.6424,75.6971,75.5798,75.5876,13400.0
2015-02-02 13:50:00,96.67,96.74,96.47,96.53,25400.0,75.5954,75.6502,75.439,75.486,25400.0
2015-02-02 14:00:00,96.54,96.93,96.52,96.93,29800.0,75.4938,75.7988,75.4781,75.7988,29800.0
2015-02-02 14:10:00,96.89,97.03,96.89,96.98,23700.0,75.7675,75.877,75.7675,75.8379,23700.0
2015-02-02 14:20:00,96.99,97.32,96.98,97.3,37800.0,75.8457,76.1037,75.8379,76.0881,37800.0
2015-02-02 14:30:00,97.3,97.33,97.12,97.19,37200.0,76.0881,76.1116,75.9473,76.0021,37200.0
2015-02-02 14:40:00,97.17,97.23,97.04,97.07,15100.0,75.9864,76.0334,75.8848,75.9082,15100.0
2015-02-02 14:50:00,97.04,97.29,97.04,97.18,28800.0,75.8848,76.0803,75.8848,75.9943,28800.0
2015-02-02 15:00:00,97.17,97.25,97.06,97.25,23000.0,75.9864,76.049,75.9004,76.049,23000.0
2015-02-02 15:10:00,97.25,97.36,97.21,97.27,38200.0,76.049,76.135,76.0177,76.0646,38200.0
2015-02-02 15:20:00,97.26,97.43,97.26,97.33,24200.0,76.0568,76.1898,76.0568,76.1116,24200.0
2015-02-02 15:30:00,97.36,97.72,97.32,97.71,50900.0,76.135,76.4165,76.1037,76.4087,50900.0
2015-02-02 15:40:00,97.73,98.06,97.72,97.99,75400.0,76.4244,76.6824,76.4165,76.6277,75400.0
2015-02-02 15:50:00,98.01,98.04,97.75,97.84,217100.0,76.6433,76.6668,76.44,76.5104,217100.0
2015-02-03 09:30:00,97.74,98.53,97.74,98.19,67400.0,76.4322,77.0499,76.4322,76.7841,67400.0
2015-02-03 09:40:00,98.14,98.24,97.77,98.02,39500.0,76.745,76.8232,76.4556,76.6511,39500.0
2015-02-03 09:50:00,98.02,98.02,97.65,97.78,28800.0,76.6511,76.6511,76.3618,76.4635,28800.0
2015-02-03 10:00:00,97.78,97.87,97.62,97.68,35400.0,76.4635,76.5338,76.3383,76.3853,35400.0
2015-02-03 10:10:00,97.65,98.02,97.62,97.93,43400.0,76.3618,76.6511,76.3383,76.5808,43400.0
2015-02-03 10:20:00,97.93,98.1,97.93,98.07,22400.0,76.5808,76.7137,76.5808,76.6902,22400.0
2015-02-03 10:30:00,98.11,98.25,98.02,98.17,27000.0,76.7215,76.831,76.6511,76.7684,27000.0
2015-02-03 10:40:00,98.17,98.2,98.02,98.1,25500.0,76.7684,76.7919,76.6511,76.7137,25500.0
2015-02-03 10:50:00,98.12,98.22,97.97,97.99,26100.0,76.7293,76.8075,76.612,76.6277,26100.0
2015-02-03 11:00:00,97.96,98.28,97.95,98.24,15200.0,76.6042,76.8545,76.5964,76.8232,15200.0
2015-02-03 11:10:00,98.26,98.43,98.21,98.34,19900.0,76.8388,76.9717,76.7997,76.9014,19900.0
2015-02-03 11:20:00,98.39,98.42,98.17,98.17,22300.0,76.9405,76.9639,76.7684,76.7684,22300.0
2015-02-03 11:30:00,98.18,98.41,98.14,98.38,27400.0,76.7763,76.9561,76.745,76.9327,27400.0
2015-02-03 11:40:00,98.41,98.51,98.3,98.37,22700.0,76.9561,77.0343,76.8701,76.9248,22700.0
2015-02-03 11:50:00,98.39,98.39,98.09,98.13,15600.0,76.9405,76.9405,76.7059,76.7372,15600.0
2015-02-03 12:00:00,98.11,98.24,98.03,98.19,35600.0,76.7215,76.8232,76.659,76.7841,35600.0
2015-02-03 12:10:00,98.17,98.34,98.17,98.23,17900.0,76.7684,76.9014,76.7684,76.8154,17900.0
2015-02-03 12:20:00,98.23,98.31,98.18,98.26,26800.0,76.8154,76.8779,76.7763,76.8388,26800.0
2015-02-03 12:30:00,98.26,98.37,98.24,98.28,25700.0,76.8388,76.9248,76.8232,76.8545,25700.0
2015-02-03 12:40:00,98.32,98.43,98.31,98.43,20400.0,76.8857,76.9717,76.8779,76.9717,20400.0
2015-02-03 12:50:00,98.42,98.46,98.27,98.31,17500.0,76.9639,76.9952,76.8466,76.8779,17500.0
2015-02-03 13:00:00,98.31,98.42,98.26,98.41,13900.0,76.8779,76.9639,76.8388,76.9561,13900.0
2015-02-03 13:10:00,98.39,98.59,98.36,98.59,33200.0,76.9405,77.0969,76.917,77.0969,33200.0
2015-02-03 13:20:00,98.61,98.73,98.56,98.58,8300.0,77.1125,77.2063,77.0734,77.089,8300.0
2015-02-03 13:30:00,98.58,98.76,98.58,98.64,33200.0,77.089,77.2298,77.089,77.136,33200.0
2015-02-03 13:40:00,98.65,98.65,98.46,98.54,25200.0,77.1438,77.1438,76.9952,77.0578,25200.0
2015-02-03 13:50:00,98.5,98.8,98.5,98.76,25900.0,77.0265,77.2611,77.0265,77.2298,25900.0
2015-02-03 14:00:00,98.77,98.86,98.69,98.69,28900.0,77.2376,77.308,77.1751,77.1751,28900.0
2015-02-03 14:10:00,98.68,98.7,98.56,98.63,16200.0,77.1672,77.1829,77.0734,77.1281,16200.0
2015-02-03 14:20:00,98.65,98.72,98.51,98.54,29100.0,77.1438,77.1985,77.0343,77.0578,29100.0
2015-02-03 14:30:00,98.54,98.63,98.46,98.57,25800.0,77.0578,77.1281,76.9952,77.0812,25800.0
2015-02-03 14:40:00,98.55,98.57,98.45,98.56,20100.0,77.0656,77.0812,76.9874,77.0734,20100.0
2015-02-03 14:50:00,98.56,98.6,98.53,98.57,12300.0,77.0734,77.1047,77.0499,77.0812,12300.0
2015-02-03 15:00:00,98.59,98.63,98.53,98.63,20600.0,77.0969,77.1281,77.0499,77.1281,20600.0
2015-02-03 15:10:00,98.62,98.63,98.53,98.58,19100.0,77.1203,77.1281,77.0499,77.089,19100.0
2015-02-03 15:20:00,98.59,98.76,98.59,98.74,36100.0,77.0969,77.2298,77.0969,77.2142,36100.0
2015-02-03 15:30:00,98.74,98.85,98.65,98.82,46900.0,77.2142,77.3002,77.1438,77.2767,46900.0
2015-02-03 15:40:00,98.83,99.02,98.8,98.94,78500.0,77.2845,77.4331,77.2611,77.3706,78500.0
2015-02-03 15:50:00,98.94,99.16,98.92,99.07,219300.0,77.3706,77.5426,77.3549,77.4722,219300.0
2015-02-04 09:30:00,98.88,98.88,98.24,98.27,37300.0,77.3236,77.3236,76.8232,76.8466,37300.0
2015-02-04 09:40:00,98.19,98.77,98.15,98.68,29900.0,76.7841,77.2376,76.7528,77.1672,29900.0
2015-02-04 09:50:00,98.77,98.86,98.61,98.69,26300.0,77.2376,77.308,77.1125,77.1751,26300.0
2015-02-04 10:00:00,98.75,98.86,98.66,98.83,18400.0,77.222,77.308,77.1516,77.2845,18400.0
2015-02-04 10:10:00,98.8,98.9,98.7,98.85,19400.0,77.2611,77.3393,77.1829,77.3002,19400.0
2015-02-04 10:20:00,98.85,98.86,98.66,98.79,13200.0,77.3002,77.308,77.1516,77.2533,13200.0
2015-02-04 10:30:00,98.76,98.91,98.69,98.84,23900.0,77.2298,77.3471,77.1751,77.2924,23900.0
2015-02-04 10:40:00,98.81,98.95,98.72,98.88,24200.0,77.2689,77.3784,77.1985,77.3236,24200.0
2015-02-04 10:50:00,98.89,98.97,98.76,98.84,18600.0,77.3315,77.394,77.2298,77.2924,18600.0
2015-02-04 11:00:00,98.83,99.02,98.76,99.02,12400.0,77.2845,77.4331,77.2298,77.4331,12400.0
2015-02-04 11:10:00,99.04,99.2,98.98,99.07,23400.0,77.4488,77.5739,77.4018,77.4722,23400.0
2015-02-04 11:20:00,99.08,99.24,99.05,99.24,19900.0,77.48,77.6052,77.4566,77.6052,19900.0
2015-02-04 11:30:00,99.23,99.32,99.19,99.21,17800.0,77.5973,77.6677,77.5661,77.5817,17800.0
2015-02-04 11:40:00,99.2,99.26,99.15,99.21,17900.0,77.5739,77.6208,77.5348,77.5817,17900.0
2015-02-04 11:50:00,99.22,99.22,99.08,99.17,13000.0,77.5895,77.5895,77.48,77.5504,13000.0
2015-02-04 12:00:00,99.16,99.19,99.04,99.12,15300.0,77.5426,77.5661,77.4488,77.5113,15300.0
2015-02-04 12:10:00,99.12,99.15,99.04,99.08,15900.0,77.5113,77.5348,77.4488,77.48,15900.0
2015-02-04 12:20:00,99.09,99.09,98.94,98.96,21400.0,77.4879,77.4879,77.3706,77.3862,21400.0
2015-02-04 12:30:00,98.95,98.99,98.88,98.89,9200.0,77.3784,77.4097,77.3236,77.3315,9200.0
2015-02-04 12:40:00,98.87,98.92,98.72,98.72,13400.0,77.3158,77.3549,77.1985,77.1985,13400.0
2015-02-04 12:50:00,98.73,98.83,98.7,98.74,23100.0,77.2063,77.2845,77.1829,77.2142,23100.0
2015-02-04 13:00:00,98.75,98.77,98.64,98.76,18900.0,77.222,77.2376,77.136,77.2298,18900.0
2015-02-04 13:10:00,98.76,98.77,98.66,98.66,15600.0,77.2298,77.2376,77.1516,77.1516,15600.0
2015-02-04 13:20:00,98.67,98.72,98.6,98.68,54400.0,77.1594,77.1985,77.1047,77.1672,54400.0
2015-02-04 13:30:00,98.67,98.72,98.62,98.63,36500.0,77.1594,77.1985,77.1203,77.1281,36500.0
2015-02-04 13:40:00,98.6,98.65,98.58,98.59,30600.0,77.1047,77.1438,77.089,77.0969,30600.0
2015-02-04 13:50:00,98.58,98.63,98.53,98.63,24400.0,77.089,77.1281,77.0499,77.1281,24400.0
2015-02-04 14:00:00,98.62,98.77,98.56,98.56,27700.0,77.1203,77.2376,77.0734,77.0734,27700.0
2015-02-04 14:10:00,98.56,98.57,98.44,98.44,21600.0,77.0734,77.0812,76.9796,76.9796,21600.0
2015-02-04 14:20:00,98.44,98.49,98.39,98.45,46700.0,76.9796,77.0187,76.9405,76.9874,46700.0
2015-02-04 14:30:00,98.45,98.48,98.27,98.4,42200.0,76.9874,77.0108,76.8466,76.9483,42200.0
2015-02-04 14:40:00,98.39,98.41,98.25,98.29,41000.0,76.9405,76.9561,76.831,76.8623,41000.0
2015-02-04 14:50:00,98.31,98.38,98.24,98.3,25700.0,76.8779,76.9327,76.8232,76.8701,25700.0
2015-02-04 15:00:00,98.3,98.3,98.13,98.21,60100.0,76.8701,76.8701,76.7372,76.7997,60100.0
2015-02-04 15:10:00,98.2,98.3,98.19,98.3,51800.0,76.7919,76.8701,76.7841,76.8701,51800.0
2015-02-04 15:20:00,98.29,98.33,98.18,98.31,81200.0,76.8623,76.8936,76.7763,76.8779,81200.0
2015-02-04 15:30:00,98.3,98.35,98.16,98.17,95700.0,76.8701,76.9092,76.7606,76.7684,95700.0
2015-02-04 15:40:00,98.17,98.2,97.66,97.87,115100.0,76.7684,76.7919,76.3696,76.5338,115100.0
2015-02-04 15:50:00,97.88,97.89,97.68,97.85,196900.0,76.5417,76.5495,76.3853,76.5182,196900.0
2015-02-05 09:30:00,98.29,99.41,98.17,99.39,105700.0,76.8623,77.7381,76.7684,77.7225,105700.0
2015-02-05 09:40:00,99.41,99.7,99.2,99.62,79500.0,77.7381,77.9649,77.5739,77.9023,79500.0
2015-02-05 09:50:00,99.61,99.87,99.57,99.83,46300.0,77.8945,78.0978,77.8632,78.0665,46300.0
2015-02-05 10:00:00,99.88,99.92,99.62,99.63,65100.0,78.1056,78.1369,77.9023,77.9101,65100.0
2015-02-05 10:10:00,99.65,100.07,99.63,100.01,63300.0,77.9258,78.2542,77.9101,78.2073,63300.0
2015-02-05 10:20:00,100.02,100.09,99.89,100.0,25400.0,78.2151,78.2699,78.1135,78.1995,25400.0
2015-02-05 10:30:00,100.01,100.04,99.79,99.91,41300.0,78.2073,78.2308,78.0353,78.1291,41300.0
2015-02-05 10:40:00,99.93,100.04,99.92,100.04,24600.0,78.1447,78.2308,78.1369,78.2308,24600.0
2015-02-05 10:50:00,100.03,100.15,99.97,100.08,34700.0,78.2229,78.3168,78.176,78.262,34700.0
2015-02-05 11:00:00,100.07,100.2,100.02,100.2,23900.0,78.2542,78.3559,78.2151,78.3559,23900.0
2015-02-05 11:10:00,100.2,100.26,99.99,100.0,21800.0,78.3559,78.4028,78.1917,78.1995,21800.0
2015-02-05 11:20:00,100.01,100.08,99.82,99.83,33400.0,78.2073,78.262,78.0587,78.0665,33400.0
2015-02-05 11:30:00,99.85,99.88,99.78,99.81,29700.0,78.0822,78.1056,78.0274,78.0509,29700.0
2015-02-05 11:40:00,99.78,99.88,99.75,99.86,16600.0,78.0274,78.1056,78.004,78.09,16600.0
2015-02-05 11:50:00,99.84,99.85,99.54,99.62,121500.0,78.0744,78.0822,77.8398,77.9023,121500.0
2015-02-05 12:00:00,99.63,99.64,99.52,99.61,19900.0,77.9101,77.918,77.8241,77.8945,19900.0
2015-02-05 12:10:00,99.61,99.64,99.48,99.55,16500.0,77.8945,77.918,77.7928,77.8476,16500.0
2015-02-05 12:20:00,99.54,99.55,99.39,99.4,14400.0,77.8398,77.8476,77.7225,77.7303,14400.0
2015-02-05 12:30:00,99.43,99.47,99.28,99.32,14800.0,77.7537,77.785,77.6364,77.6677,14800.0
2015-02-05 12:40:00,99.32,99.46,99.28,99.32,13800.0,77.6677,77.7772,77.6364,77.6677,13800.0
2015-02-05 12:50:00,99.33,99.33,99.15,99.18,12800.0,77.6755,77.6755,77.5348,77.5582,12800.0
2015-02-05 13:00:00,99.19,99.32,99.18,99.27,12100.0,77.5661,77.6677,77.5582,77.6286,12100.0
2015-02-05 13:10:00,99.27,99.49,99.27,99.44,19100.0,77.6286,77.8007,77.6286,77.7616,19100.0
2015-02-05 13:20:00,99.44,99.46,99.28,99.28,13600.0,77.7616,77.7772,77.6364,77.6364,13600.0
2015-02-05 13:30:00,99.28,99.32,99.22,99.3,16200.0,77.6364,77.6677,77.5895,77.6521,16200.0
2015-02-05 13:40:00,99.3,99.43,99.27,99.42,17800.0,77.6521,77.7537,77.6286,77.7459,17800.0
2015-02-05 13:50:00,99.4,99.4,99.27,99.27,19200.0,77.7303,77.7303,77.6286,77.6286,19200.0
2015-02-05 14:00:00,99.27,99.33,99.25,99.33,26700.0,77.6286,77.6755,77.613,77.6755,26700.0
2015-02-05 14:10:00,99.33,99.48,99.3,99.36,24600.0,77.6755,77.7928,77.6521,77.699,24600.0
2015-02-05 14:20:00,99.36,99.37,99.29,99.35,24900.0,77.699,77.7068,77.6443,77.6912,24900.0
2015-02-05 14:30:00,99.36,99.43,99.32,99.41,26200.0,77.699,77.7537,77.6677,77.7381,26200.0
2015-02-05 14:40:00,99.41,99.43,99.3,99.32,15700.0,77.7381,77.7537,77.6521,77.6677,15700.0
2015-02-05 14:50:00,99.32,99.33,99.2,99.29,21000.0,77.6677,77.6755,77.5739,77.6443,21000.0
2015-02-05 15:00:00,99.29,99.33,99.26,99.29,24600.0,77.6443,77.6755,77.6208,77.6443,24600.0
2015-02-05 15:10:00,99.28,99.32,99.21,99.32,19800.0,77.6364,77.6677,77.5817,77.6677,19800.0
2015-02-05 15:20:00,99.32,99.41,99.29,99.4,34900.0,77.6677,77.7381,77.6443,77.7303,34900.0
2015-02-05 15:30:00,99.4,99.52,99.33,99.52,42100.0,77.7303,77.8241,77.6755,77.8241,42100.0
2015-02-05 15:40:00,99.51,99.52,99.35,99.36,58700.0,77.8163,77.8241,77.6912,77.699,58700.0
2015-02-05 15:50:00,99.37,99.65,99.36,99.59,146400.0,77.7068,77.9258,77.699,77.8789,146400.0
2015-02-06 09:30:00,98.87,98.94,96.84,96.85,165300.0,77.3158,77.3706,75.7284,75.7362,165300.0
2015-02-06 09:40:00,96.8,96.8,95.29,95.9,428100.0,75.6971,75.6971,74.5163,74.9933,428100.0
2015-02-06 09:50:00,95.86,96.7,95.82,96.62,175100.0,74.962,75.6189,74.9307,75.5563,175100.0
2015-02-06 10:00:00,96.62,96.65,95.94,95.95,194600.0,75.5563,75.5798,75.0246,75.0324,194600.0
2015-02-06 10:10:00,95.96,96.61,95.86,96.42,257000.0,75.0402,75.5485,74.962,75.3999,257000.0
2015-02-06 10:20:00,96.42,97.03,96.36,96.88,173000.0,75.3999,75.877,75.353,75.7597,173000.0
2015-02-06 10:30:00,96.86,96.88,96.43,96.53,159300.0,75.744,75.7597,75.4078,75.486,159300.0
2015-02-06 10:40:00,96.51,97.24,96.49,97.19,121900.0,75.4703,76.0412,75.4547,76.0021,121900.0
2015-02-06 10:50:00,97.21,97.23,96.94,97.06,90800.0,76.0177,76.0334,75.8066,75.9004,90800.0
2015-02-06 11:00:00,97.08,97.22,96.83,97.01,123800.0,75.9161,76.0255,75.7206,75.8613,123800.0
2015-02-06 11:10:00,97.01,97.05,96.81,96.91,57300.0,75.8613,75.8926,75.7049,75.7831,57300.0
2015-02-06 11:20:00,96.92,97.1,96.83,97.08,59700.0,75.7909,75.9317,75.7206,75.9161,59700.0
2015-02-06 11:30:00,97.06,97.25,96.98,97.08,142400.0,75.9004,76.049,75.8379,75.9161,142400.0
2015-02-06 11:40:00,97.07,97.22,96.94,97.18,54700.0,75.9082,76.0255,75.8066,75.9943,54700.0
2015-02-06 11:50:00,97.19,97.19,97.04,97.15,77000.0,76.0021,76.0021,75.8848,75.9708,77000.0
2015-02-06 12:00:00,97.16,97.38,97.14,97.26,50700.0,75.9786,76.1507,75.963,76.0568,50700.0
2015-02-06 12:10:00,97.27,97.27,97.0,97.0,76100.0,76.0646,76.0646,75.8535,75.8535,76100.0
2015-02-06 12:20:00,97.01,97.01,96.7,96.8,70900.0,75.8613,75.8613,75.6189,75.6971,70900.0
2015-02-06 12:30:00,96.8,96.8,96.58,96.66,63500.0,75.6971,75.6971,75.5251,75.5876,63500.0
2015-02-06 12:40:00,96.67,96.81,96.6,96.76,83900.0,75.5954,75.7049,75.5407,75.6658,83900.0
2015-02-06 12:50:00,96.76,96.78,96.51,96.68,36200.0,75.6658,75.6815,75.4703,75.6033,36200.0
2015-02-06 13:00:00,96.69,96.69,96.28,96.44,46400.0,75.6111,75.6111,75.2905,75.4156,46400.0
2015-02-06 13:10:00,96.43,96.5,96.32,96.48,37600.0,75.4078,75.4625,75.3217,75.4469,37600.0
2015-02-06 13:20:00,96.51,96.53,96.29,96.51,71300.0,75.4703,75.486,75.2983,75.4703,71300.0
2015-02-06 13:30:00,96.52,96.52,96.15,96.2,299700.0,75.4781,75.4781,75.1888,75.2279,299700.0
2015-02-06 13:40:00,96.2,96.22,95.99,96.07,80900.0,75.2279,75.2435,75.0637,75.1262,80900.0
2015-02-06 13:50:00,96.08,96.37,96.08,96.19,35500.0,75.1341,75.3608,75.1341,75.2201,35500.0
2015-02-06 14:00:00,96.19,96.27,96.02,96.11,99400.0,75.2201,75.2826,75.0871,75.1575,99400.0
2015-02-06 14:10:00,96.08,96.14,96.01,96.12,49700.0,75.1341,75.181,75.0793,75.1653,49700.0
2015-02-06 14:20:00,96.11,96.13,95.99,96.01,58400.0,75.1575,75.1732,75.0637,75.0793,58400.0
2015-02-06 14:30:00,96.02,96.11,95.99,96.02,59100.0,75.0871,75.1575,75.0637,75.0871,59100.0
2015-02-06 14:40:00,96.02,96.05,95.98,96.03,73300.0,75.0871,75.1106,75.0559,75.095,73300.0
2015-02-06 14:50:00,96.04,96.08,95.71,95.73,181700.0,75.1028,75.1341,74.8447,74.8604,181700.0
2015-02-06 15:00:00,95.75,95.75,95.53,95.63,148300.0,74.876,74.876,74.704,74.7822,148300.0
2015-02-06 15:10:00,95.63,95.78,95.6,95.76,134000.0,74.7822,74.8995,74.7587,74.8838,134000.0
2015-02-06 15:20:00,95.77,95.87,95.63,95.65,121900.0,74.8916,74.9698,74.7822,74.7978,121900.0
2015-02-06 15:30:00,95.65,95.7,95.56,95.6,134700.0,74.7978,74.8369,74.7274,74.7587,134700.0
2015-02-06 15:40:00,95.61,95.62,95.4,95.46,141300.0,74.7665,74.7743,74.6023,74.6492,141300.0
2015-02-06 15:50:00,95.46,95.74,95.46,95.72,272900.0,74.6492,74.8682,74.6492,74.8525,272900.0
2015-02-09 09:30:00,95.65,96.2,95.59,96.05,69300.0,74.7978,75.2279,74.7509,75.1106,69300.0
2015-02-09 09:40:00,96.02,96.13,95.91,96.08,70100.0,75.0871,75.1732,75.0011,75.1341,70100.0
2015-02-09 09:50:00,96.1,96.31,96.1,96.27,31000.0,75.1497,75.3139,75.1497,75.2826,31000.0
2015-02-09 10:00:00,96.28,96.41,96.16,96.22,52200.0,75.2905,75.3921,75.1966,75.2435,52200.0
2015-02-09 10:10:00,96.23,96.37,96.2,96.2,148300.0,75.2514,75.3608,75.2279,75.2279,148300.0
2015-02-09 10:20:00,96.21,96.31,96.19,96.23,70800.0,75.2357,75.3139,75.2201,75.2514,70800.0
2015-02-09 10:30:00,96.22,96.39,96.19,96.35,33400.0,75.2435,75.3765,75.2201,75.3452,33400.0
2015-02-09 10:40:00,96.36,96.46,96.33,96.4,47800.0,75.353,75.4312,75.3296,75.3843,47800.0
2015-02-09 10:50:00,96.43,96.6,96.36,96.56,66700.0,75.4078,75.5407,75.353,75.5094,66700.0
2015-02-09 11:00:00,96.58,96.82,96.53,96.77,237400.0,75.5251,75.7127,75.486,75.6736,237400.0
2015-02-09 11:10:00,96.76,97.01,96.69,96.97,55100.0,75.6658,75.8613,75.6111,75.83,55100.0
2015-02-09 11:20:00,96.99,97.17,96.87,97.12,46400.0,75.8457,75.9864,75.7518,75.9473,46400.0
2015-02-09 11:30:00,97.09,97.12,96.83,96.83,43600.0,75.9239,75.9473,75.7206,75.7206,43600.0
2015-02-09 11:40:00,96.84,96.96,96.84,96.9,33400.0,75.7284,75.8222,75.7284,75.7753,33400.0
2015-02-09 11:50:00,96.89,96.93,96.72,96.72,47600.0,75.7675,75.7988,75.6345,75.6345,47600.0
2015-02-09 12:00:00,96.74,97.17,96.72,97.15,53700.0,75.6502,75.9864,75.6345,75.9708,53700.0
2015-02-09 12:10:00,97.13,97.19,97.05,97.18,45500.0,75.9552,76.0021,75.8926,75.9943,45500.0
2015-02-09 12:20:00,97.19,97.46,97.15,97.46,41500.0,76.0021,76.2132,75.9708,76.2132,41500.0
2015-02-09 12:30:00,97.46,97.49,97.21,97.24,42700.0,76.2132,76.2367,76.0177,76.0412,42700.0
2015-02-09 12:40:00,97.21,97.48,97.17,97.33,43600.0,76.0177,76.2289,75.9864,76.1116,43600.0
2015-02-09 12:50:00,97.34,97.34,97.22,97.29,34500.0,76.1194,76.1194,76.0255,76.0803,34500.0
2015-02-09 13:00:00,97.29,97.32,97.24,97.27,40400.0,76.0803,76.1037,76.0412,76.0646,40400.0
2015-02-09 13:10:00,97.26,97.37,97.25,97.3,43700.0,76.0568,76.1428,76.049,76.0881,43700.0
2015-02-09 13:20:00,97.31,97.48,97.3,97.45,35500.0,76.0959,76.2289,76.0881,76.2054,35500.0
2015-02-09 13:30:00,97.46,97.49,97.25,97.33,44800.0,76.2132,76.2367,76.049,76.1116,44800.0
2015-02-09 13:40:00,97.33,97.41,97.31,97.34,45900.0,76.1116,76.1741,76.0959,76.1194,45900.0
2015-02-09 13:50:00,97.35,97.63,97.35,97.55,81500.0,76.1272,76.3462,76.1272,76.2836,81500.0
2015-02-09 14:00:00,97.54,97.56,97.49,97.51,68300.0,76.2758,76.2914,76.2367,76.2523,68300.0
2015-02-09 14:10:00,97.5,97.5,97.26,97.29,34100.0,76.2445,76.2445,76.0568,76.0803,34100.0
2015-02-09 14:20:00,97.29,97.42,97.24,97.24,53100.0,76.0803,76.1819,76.0412,76.0412,53100.0
2015-02-09 14:30:00,97.24,97.25,97.08,97.09,39800.0,76.0412,76.049,75.9161,75.9239,39800.0
2015-02-09 14:40:00,97.1,97.12,96.82,96.82,41800.0,75.9317,75.9473,75.7127,75.7127,41800.0
2015-02-09 14:50:00,96.82,96.91,96.66,96.67,50600.0,75.7127,75.7831,75.5876,75.5954,50600.0
2015-02-09 15:00:00,96.68,96.79,96.6,96.67,49000.0,75.6033,75.6893,75.5407,75.5954,49000.0
2015-02-09 15:10:00,96.68,96.79,96.59,96.59,39100.0,75.6033,75.6893,75.5329,75.5329,39100.0
2015-02-09 15:20:00,96.59,96.85,96.55,96.84,54400.0,75.5329,75.7362,75.5016,75.7284,54400.0
2015-02-09 15:30:00,96.83,96.83,96.62,96.69,70600.0,75.7206,75.7206,75.5563,75.6111,70600.0
2015-02-09 15:40:00,96.7,96.79,96.6,96.71,121500.0,75.6189,75.6893,75.5407,75.6267,121500.0
2015-02-09 15:50:00,96.71,96.73,96.58,96.7,195600.0,75.6267,75.6424,75.5251,75.6189,195600.0
2015-02-10 09:30:00,97.17,97.45,96.82,96.96,90700.0,75.9864,76.2054,75.7127,75.8222,90700.0
2015-02-10 09:40:00,96.97,97.09,96.7,97.02,53900.0,75.83,75.9239,75.6189,75.8691,53900.0
2015-02-10 09:50:00,97.04,97.09,96.65,96.66,49800.0,75.8848,75.9239,75.5798,75.5876,49800.0
2015-02-10 10:00:00,96.69,96.85,96.62,96.73,63300.0,75.6111,75.7362,75.5563,75.6424,63300.0
2015-02-10 10:10:00,96.7,96.8,96.4,96.4,82300.0,75.6189,75.6971,75.3843,75.3843,82300.0
2015-02-10 10:20:00,96.42,96.42,96.09,96.09,58800.0,75.3999,75.3999,75.1419,75.1419,58800.0
2015-02-10 10:30:00,96.07,96.07,95.71,95.73,83500.0,75.1262,75.1262,74.8447,74.8604,83500.0
2015-02-10 10:40:00,95.71,95.71,95.31,95.34,114100.0,74.8447,74.8447,74.5319,74.5554,114100.0
2015-02-10 10:50:00,95.37,95.4,95.13,95.23,119000.0,74.5788,74.6023,74.3912,74.4694,119000.0
2015-02-10 11:00:00,95.24,95.4,95.17,95.36,72500.0,74.4772,74.6023,74.4224,74.571,72500.0
2015-02-10 11:10:00,95.37,95.48,95.28,95.34,86800.0,74.5788,74.6649,74.5085,74.5554,86800.0
2015-02-10 11:20:00,95.33,95.53,95.33,95.42,75500.0,74.5476,74.704,74.5476,74.6179,75500.0
2015-02-10 11:30:00,95.46,95.57,95.28,95.37,104400.0,74.6492,74.7352,74.5085,74.5788,104400.0
2015-02-10 11:40:00,95.42,95.51,95.38,95.5,80600.0,74.6179,74.6883,74.5867,74.6805,80600.0
2015-02-10 11:50:00,95.49,95.49,95.27,95.37,46000.0,74.6727,74.6727,74.5006,74.5788,46000.0
2015-02-10 12:00:00,95.37,95.51,95.33,95.5,52600.0,74.5788,74.6883,74.5476,74.6805,52600.0
2015-02-10 12:10:00,95.49,95.75,95.49,95.75,73500.0,74.6727,74.876,74.6727,74.876,73500.0
2015-02-10 12:20:00,95.76,95.89,95.74,95.85,72300.0,74.8838,74.9855,74.8682,74.9542,72300.0
2015-02-10 12:30:00,95.84,95.86,95.75,95.75,40500.0,74.9464,74.962,74.876,74.876,40500.0
2015-02-10 12:40:00,95.75,95.89,95.75,95.86,45900.0,74.876,74.9855,74.876,74.962,45900.0
2015-02-10 12:50:00,95.86,95.95,95.75,95.76,74700.0,74.962,75.0324,74.876,74.8838,74700.0
2015-02-10 13:00:00,95.76,95.84,95.64,95.64,79000.0,74.8838,74.9464,74.79,74.79,79000.0
2015-02-10 13:10:00,95.63,95.74,95.58,95.62,50200.0,74.7822,74.8682,74.7431,74.7743,50200.0
2015-02-10 13:20:00,95.61,95.66,95.37,95.48,93000.0,74.7665,74.8056,74.5788,74.6649,93000.0
2015-02-10 13:30:00,95.5,95.71,95.43,95.69,35000.0,74.6805,74.8447,74.6258,74.8291,35000.0
2015-02-10 13:40:00,95.7,95.7,95.59,95.67,28900.0,74.8369,74.8369,74.7509,74.8134,28900.0
2015-02-10 13:50:00,95.67,95.69,95.6,95.64,25400.0,74.8134,74.8291,74.7587,74.79,25400.0
2015-02-10 14:00:00,95.65,95.68,95.61,95.67,37100.0,74.7978,74.8213,74.7665,74.8134,37100.0
2015-02-10 14:10:00,95.67,95.95,95.66,95.94,101900.0,74.8134,75.0324,74.8056,75.0246,101900.0
2015-02-10 14:20:00,95.94,96.0,95.8,95.96,39300.0,75.0246,75.0715,74.9151,75.0402,39300.0
2015-02-10 14:30:00,95.97,96.1,95.9,96.05,40900.0,75.048,75.1497,74.9933,75.1106,40900.0
2015-02-10 14:40:00,96.06,96.08,95.94,96.02,39600.0,75.1184,75.1341,75.0246,75.0871,39600.0
2015-02-10 14:50:00,96.01,96.18,95.86,96.18,68900.0,75.0793,75.2123,74.962,75.2123,68900.0
2015-02-10 15:00:00,96.19,96.22,96.05,96.08,31200.0,75.2201,75.2435,75.1106,75.1341,31200.0
2015-02-10 15:10:00,96.07,96.09,96.0,96.08,41300.0,75.1262,75.1419,75.0715,75.1341,41300.0
2015-02-10 15:20:00,96.09,96.24,96.03,96.24,58400.0,75.1419,75.2592,75.095,75.2592,58400.0
2015-02-10 15:30:00,96.27,96.29,96.18,96.23,42700.0,75.2826,75.2983,75.2123,75.2514,42700.0
2015-02-10 15:40:00,96.22,96.38,96.2,96.28,53400.0,75.2435,75.3687,75.2279,75.2905,53400.0
2015-02-10 15:50:00,96.28,96.44,96.28,96.36,103800.0,75.2905,75.4156,75.2905,75.353,103800.0
2015-02-11 09:30:00,96.59,96.69,95.9,95.93,56000.0,75.5329,75.6111,74.9933,75.0168,56000.0
2015-02-11 09:40:00,95.92,96.26,95.92,96.06,38500.0,75.0089,75.2748,75.0089,75.1184,38500.0
2015-02-11 09:50:00,96.05,96.06,95.66,95.8,68300.0,75.1106,75.1184,74.8056,74.9151,68300.0
2015-02-11 10:00:00,95.8,95.88,95.46,95.46,40300.0,74.9151,74.9777,74.6492,74.6492,40300.0
2015-02-11 10:10:00,95.49,95.63,95.36,95.37,91900.0,74.6727,74.7822,74.571,74.5788,91900.0
2015-02-11 10:20:00,95.38,95.56,95.37,95.47,44800.0,74.5867,74.7274,74.5788,74.657,44800.0
2015-02-11 10:30:00,95.47,95.56,95.36,95.52,45800.0,74.657,74.7274,74.571,74.6961,45800.0
2015-02-11 10:40:00,95.53,95.54,95.39,95.41,77800.0,74.704,74.7118,74.5945,74.6101,77800.0
2015-02-11 10:50:00,95.41,95.42,95.24,95.29,90300.0,74.6101,74.6179,74.4772,74.5163,90300.0
2015-02-11 11:00:00,95.29,95.41,95.29,95.34,49000.0,74.5163,74.6101,74.5163,74.5554,49000.0
2015-02-11 11:10:00,95.36,95.4,95.09,95.12,54500.0,74.571,74.6023,74.3599,74.3833,54500.0
2015-02-11 11:20:00,95.12,95.13,94.92,95.01,75200.0,74.3833,74.3912,74.2269,74.2973,75200.0
2015-02-11 11:30:00,94.98,95.08,94.82,94.97,70200.0,74.2739,74.3521,74.1487,74.266,70200.0
2015-02-11 11:40:00,94.98,95.13,94.97,95.09,41500.0,74.2739,74.3912,74.266,74.3599,41500.0
2015-02-11 11:50:00,95.12,95.13,94.91,94.91,49300.0,74.3833,74.3912,74.2191,74.2191,49300.0
2015-02-11 12:00:00,94.92,95.04,94.81,95.0,35700.0,74.2269,74.3208,74.1409,74.2895,35700.0
2015-02-11 12:10:00,95.01,95.07,95.0,95.05,63300.0,74.2973,74.3442,74.2895,74.3286,63300.0
2015-02-11 12:20:00,95.05,95.12,95.0,95.11,35700.0,74.3286,74.3833,74.2895,74.3755,35700.0
2015-02-11 12:30:00,95.1,95.23,95.07,95.14,31800.0,74.3677,74.4694,74.3442,74.399,31800.0
2015-02-11 12:40:00,95.14,95.14,95.01,95.12,25600.0,74.399,74.399,74.2973,74.3833,25600.0
2015-02-11 12:50:00,95.12,95.18,95.03,95.06,25000.0,74.3833,74.4303,74.313,74.3364,25000.0
2015-02-11 13:00:00,95.06,95.2,95.01,95.04,31100.0,74.3364,74.4459,74.2973,74.3208,31100.0
2015-02-11 13:10:00,95.04,95.04,94.81,94.81,49700.0,74.3208,74.3208,74.1409,74.1409,49700.0
2015-02-11 13:20:00,94.82,95.07,94.77,95.05,45100.0,74.1487,74.3442,74.1096,74.3286,45100.0
2015-02-11 13:30:00,95.05,95.25,95.05,95.24,30200.0,74.3286,74.485,74.3286,74.4772,30200.0
2015-02-11 13:40:00,95.25,95.39,95.24,95.3,24400.0,74.485,74.5945,74.4772,74.5241,24400.0
2015-02-11 13:50:00,95.31,95.67,95.31,95.61,40300.0,74.5319,74.8134,74.5319,74.7665,40300.0
2015-02-11 14:00:00,95.62,95.72,95.62,95.68,24300.0,74.7743,74.8525,74.7743,74.8213,24300.0
2015-02-11 14:10:00,95.68,95.68,95.44,95.55,20900.0,74.8213,74.8213,74.6336,74.7196,20900.0
2015-02-11 14:20:00,95.57,95.57,95.32,95.45,17400.0,74.7352,74.7352,74.5397,74.6414,17400.0
2015-02-11 14:30:00,95.45,95.69,95.42,95.67,14200.0,74.6414,74.8291,74.6179,74.8134,14200.0
2015-02-11 14:40:00,95.7,95.81,95.7,95.79,17900.0,74.8369,74.9229,74.8369,74.9073,17900.0
2015-02-11 14:50:00,95.8,95.87,95.7,95.86,27300.0,74.9151,74.9698,74.8369,74.962,27300.0
2015-02-11 15:00:00,95.86,95.94,95.8,95.94,45300.0,74.962,75.0246,74.9151,75.0246,45300.0
2015-02-11 15:10:00,95.92,95.92,95.81,95.87,35000.0,75.0089,75.0089,74.9229,74.9698,35000.0
2015-02-11 15:20:00,95.86,96.19,95.86,96.09,35000.0,74.962,75.2201,74.962,75.1419,35000.0
2015-02-11 15:30:00,96.13,96.19,95.99,96.07,53700.0,75.1732,75.2201,75.0637,75.1262,53700.0
2015-02-11 15:40:00,96.08,96.13,95.82,95.87,68300.0,75.1341,75.1732,74.9307,74.9698,68300.0
2015-02-11 15:50:00,95.88,95.98,95.77,95.94,164700.0,74.9777,75.0559,74.8916,75.0246,164700.0
2015-02-12 09:30:00,96.28,96.75,96.17,96.17,46300.0,75.2905,75.658,75.2044,75.2044,46300.0
2015-02-12 09:40:00,96.15,96.34,96.0,96.24,32400.0,75.1888,75.3374,75.0715,75.2592,32400.0
2015-02-12 09:50:00,96.22,96.33,96.04,96.05,59300.0,75.2435,75.3296,75.1028,75.1106,59300.0
2015-02-12 10:00:00,96.1,96.24,96.05,96.2,51300.0,75.1497,75.2592,75.1106,75.2279,51300.0
2015-02-12 10:10:00,96.2,96.26,96.02,96.03,23600.0,75.2279,75.2748,75.0871,75.095,23600.0
2015-02-12 10:20:00,96.05,96.08,95.85,95.94,37000.0,75.1106,75.1341,74.9542,75.0246,37000.0
2015-02-12 10:30:00,95.96,96.02,95.84,95.86,128100.0,75.0402,75.0871,74.9464,74.962,128100.0
2015-02-12 10:40:00,95.87,96.11,95.86,96.02,32100.0,74.9698,75.1575,74.962,75.0871,32100.0
2015-02-12 10:50:00,96.04,96.2,96.0,96.05,19900.0,75.1028,75.2279,75.0715,75.1106,19900.0
2015-02-12 11:00:00,96.05,96.12,95.88,96.12,23400.0,75.1106,75.1653,74.9777,75.1653,23400.0
2015-02-12 11:10:00,96.11,96.18,96.01,96.11,28400.0,75.1575,75.2123,75.0793,75.1575,28400.0
2015-02-12 11:20:00,96.1,96.22,96.03,96.22,24400.0,75.1497,75.2435,75.095,75.2435,24400.0
2015-02-12 11:30:00,96.23,96.37,96.17,96.27,34900.0,75.2514,75.3608,75.2044,75.2826,34900.0
2015-02-12 11:40:00,96.26,96.53,96.22,96.48,28000.0,75.2748,75.486,75.2435,75.4469,28000.0
2015-02-12 11:50:00,96.47,96.69,96.45,96.69,31900.0,75.439,75.6111,75.4234,75.6111,31900.0
2015-02-12 12:00:00,96.68,96.7,96.57,96.66,24800.0,75.6033,75.6189,75.5172,75.5876,24800.0
2015-02-12 12:10:00,96.66,96.69,96.54,96.55,33600.0,75.5876,75.6111,75.4938,75.5016,33600.0
2015-02-12 12:20:00,96.55,96.67,96.54,96.61,17800.0,75.5016,75.5954,75.4938,75.5485,17800.0
2015-02-12 12:30:00,96.62,96.75,96.56,96.58,29600.0,75.5563,75.658,75.5094,75.5251,29600.0
2015-02-12 12:40:00,96.57,96.66,96.45,96.48,38700.0,75.5172,75.5876,75.4234,75.4469,38700.0
2015-02-12 12:50:00,96.49,96.49,96.35,96.46,21400.0,75.4547,75.4547,75.3452,75.4312,21400.0
2015-02-12 13:00:00,96.45,96.46,96.29,96.35,24300.0,75.4234,75.4312,75.2983,75.3452,24300.0
2015-02-12 13:10:00,96.34,96.38,96.26,96.3,20500.0,75.3374,75.3687,75.2748,75.3061,20500.0
2015-02-12 13:20:00,96.3,96.37,96.24,96.37,31300.0,75.3061,75.3608,75.2592,75.3608,31300.0
2015-02-12 13:30:00,96.35,96.35,96.21,96.22,29600.0,75.3452,75.3452,75.2357,75.2435,29600.0
2015-02-12 13:40:00,96.23,96.23,96.11,96.11,25600.0,75.2514,75.2514,75.1575,75.1575,25600.0
2015-02-12 13:50:00,96.11,96.21,96.04,96.15,30400.0,75.1575,75.2357,75.1028,75.1888,30400.0
2015-02-12 14:00:00,96.15,96.15,95.91,96.0,52200.0,75.1888,75.1888,75.0011,75.0715,52200.0
2015-02-12 14:10:00,96.0,96.04,95.82,95.88,48900.0,75.0715,75.1028,74.9307,74.9777,48900.0
2015-02-12 14:20:00,95.89,95.89,95.8,95.81,41100.0,74.9855,74.9855,74.9151,74.9229,41100.0
2015-02-12 14:30:00,95.8,95.89,95.73,95.88,40500.0,74.9151,74.9855,74.8604,74.9777,40500.0
2015-02-12 14:40:00,95.88,96.05,95.88,95.99,42600.0,74.9777,75.1106,74.9777,75.0637,42600.0
2015-02-12 14:50:00,96.0,96.15,95.99,96.13,25800.0,75.0715,75.1888,75.0637,75.1732,25800.0
2015-02-12 15:00:00,96.14,96.26,96.11,96.23,27900.0,75.181,75.2748,75.1575,75.2514,27900.0
2015-02-12 15:10:00,96.23,96.29,96.21,96.25,23500.0,75.2514,75.2983,75.2357,75.267,23500.0
2015-02-12 15:20:00,96.22,96.26,96.03,96.07,47500.0,75.2435,75.2748,75.095,75.1262,47500.0
2015-02-12 15:30:00,96.06,96.16,96.03,96.09,54900.0,75.1184,75.1966,75.095,75.1419,54900.0
2015-02-12 15:40:00,96.09,96.12,95.98,95.99,93600.0,75.1419,75.1653,75.0559,75.0637,93600.0
2015-02-12 15:50:00,95.99,96.01,95.85,95.95,229200.0,75.0637,75.0793,74.9542,75.0324,229200.0
2015-02-13 09:30:00,95.95,96.11,95.77,95.91,34800.0,75.0324,75.1575,74.8916,75.0011,34800.0
2015-02-13 09:40:00,95.85,95.98,95.6,95.61,21200.0,74.9542,75.0559,74.7587,74.7665,21200.0
2015-02-13 09:50:00,95.62,95.64,95.52,95.61,20900.0,74.7743,74.79,74.6961,74.7665,20900.0
2015-02-13 10:00:00,95.6,95.82,95.5,95.68,52000.0,74.7587,74.9307,74.6805,74.8213,52000.0
2015-02-13 10:10:00,95.67,95.83,95.59,95.75,36700.0,74.8134,74.9386,74.7509,74.876,36700.0
2015-02-13 10:20:00,95.74,96.02,95.73,95.97,22700.0,74.8682,75.0871,74.8604,75.048,22700.0
2015-02-13 10:30:00,95.95,95.96,95.77,95.93,30000.0,75.0324,75.0402,74.8916,75.0168,30000.0
2015-02-13 10:40:00,95.92,96.25,95.85,96.25,33300.0,75.0089,75.267,74.9542,75.267,33300.0
2015-02-13 10:50:00,96.28,96.31,96.05,96.11,18900.0,75.2905,75.3139,75.1106,75.1575,18900.0
2015-02-13 11:00:00,96.14,96.45,96.14,96.45,26600.0,75.181,75.4234,75.181,75.4234,26600.0
2015-02-13 11:10:00,96.45,96.68,96.39,96.68,84200.0,75.4234,75.6033,75.3765,75.6033,84200.0
2015-02-13 11:20:00,96.67,96.73,96.6,96.66,31500.0,75.5954,75.6424,75.5407,75.5876,31500.0
2015-02-13 11:30:00,96.67,96.68,96.47,96.61,25100.0,75.5954,75.6033,75.439,75.5485,25100.0
2015-02-13 11:40:00,96.59,96.65,96.47,96.5,31700.0,75.5329,75.5798,75.439,75.4625,31700.0
2015-02-13 11:50:00,96.51,96.76,96.5,96.67,52300.0,75.4703,75.6658,75.4625,75.5954,52300.0
2015-02-13 12:00:00,96.67,96.83,96.53,96.57,31600.0,75.5954,75.7206,75.486,75.5172,31600.0
2015-02-13 12:10:00,96.57,96.57,96.37,96.37,52600.0,75.5172,75.5172,75.3608,75.3608,52600.0
2015-02-13 12:20:00,96.37,96.4,96.2,96.29,24200.0,75.3608,75.3843,75.2279,75.2983,24200.0
2015-02-13 12:30:00,96.29,96.29,96.1,96.11,24800.0,75.2983,75.2983,75.1497,75.1575,24800.0
2015-02-13 12:40:00,96.12,96.2,96.08,96.11,25200.0,75.1653,75.2279,75.1341,75.1575,25200.0
2015-02-13 12:50:00,96.09,96.21,96.01,96.04,21100.0,75.1419,75.2357,75.0793,75.1028,21100.0
2015-02-13 13:00:00,96.04,96.12,96.03,96.07,24200.0,75.1028,75.1653,75.095,75.1262,24200.0
2015-02-13 13:10:00,96.07,96.09,96.01,96.06,22900.0,75.1262,75.1419,75.0793,75.1184,22900.0
2015-02-13 13:20:00,96.05,96.13,95.97,96.13,30100.0,75.1106,75.1732,75.048,75.1732,30100.0
2015-02-13 13:30:00,96.15,96.15,96.03,96.12,18400.0,75.1888,75.1888,75.095,75.1653,18400.0
2015-02-13 13:40:00,96.11,96.14,96.05,96.11,36600.0,75.1575,75.181,75.1106,75.1575,36600.0
2015-02-13 13:50:00,96.11,96.12,95.95,96.03,64300.0,75.1575,75.1653,75.0324,75.095,64300.0
2015-02-13 14:00:00,96.02,96.05,95.95,96.0,37600.0,75.0871,75.1106,75.0324,75.0715,37600.0
2015-02-13 14:10:00,96.01,96.1,95.98,96.08,95900.0,75.0793,75.1497,75.0559,75.1341,95900.0
2015-02-13 14:20:00,96.08,96.33,96.05,96.28,22200.0,75.1341,75.3296,75.1106,75.2905,22200.0
2015-02-13 14:30:00,96.29,96.3,96.18,96.2,33700.0,75.2983,75.3061,75.2123,75.2279,33700.0
2015-02-13 14:40:00,96.2,96.37,96.19,96.36,16200.0,75.2279,75.3608,75.2201,75.353,16200.0
2015-02-13 14:50:00,96.37,96.43,96.27,96.43,14200.0,75.3608,75.4078,75.2826,75.4078,14200.0
2015-02-13 15:00:00,96.42,96.44,96.35,96.42,28300.0,75.3999,75.4156,75.3452,75.3999,28300.0
2015-02-13 15:10:00,96.42,96.53,96.4,96.43,26200.0,75.3999,75.486,75.3843,75.4078,26200.0
2015-02-13 15:20:00,96.41,96.42,96.34,96.39,32400.0,75.3921,75.3999,75.3374,75.3765,32400.0
2015-02-13 15:30:00,96.38,96.46,96.33,96.41,56800.0,75.3687,75.4312,75.3296,75.3921,56800.0
2015-02-13 15:40:00,96.41,96.46,96.37,96.45,53500.0,75.3921,75.4312,75.3608,75.4234,53500.0
2015-02-13 15:50:00,96.47,96.51,96.38,96.4,111300.0,75.439,75.4703,75.3687,75.3843,111300.0
2015-02-17 09:30:00,96.46,96.83,96.08,96.57,128900.0,75.4312,75.7206,75.1341,75.5172,128900.0
2015-02-17 09:40:00,96.56,97.25,96.51,97.06,75900.0,75.5094,76.049,75.4703,75.9004,75900.0
2015-02-17 09:50:00,97.07,97.2,96.68,96.94,64500.0,75.9082,76.0099,75.6033,75.8066,64500.0
2015-02-17 10:00:00,97.01,97.11,96.62,96.88,98200.0,75.8613,75.9395,75.5563,75.7597,98200.0
2015-02-17 10:10:00,96.84,96.93,96.73,96.8,106000.0,75.7284,75.7988,75.6424,75.6971,106000.0
2015-02-17 10:20:00,96.81,96.88,96.64,96.88,144500.0,75.7049,75.7597,75.572,75.7597,144500.0
2015-02-17 10:30:00,96.84,96.98,96.76,96.95,170600.0,75.7284,75.8379,75.6658,75.8144,170600.0
2015-02-17 10:40:00,96.97,97.09,96.91,96.91,119900.0,75.83,75.9239,75.7831,75.7831,119900.0
2015-02-17 10:50:00,96.91,96.93,96.53,96.55,28600.0,75.7831,75.7988,75.486,75.5016,28600.0
2015-02-17 11:00:00,96.53,96.82,96.53,96.78,33300.0,75.486,75.7127,75.486,75.6815,33300.0
2015-02-17 11:10:00,96.8,96.96,96.79,96.9,42100.0,75.6971,75.8222,75.6893,75.7753,42100.0
2015-02-17 11:20:00,96.9,96.99,96.84,96.92,22100.0,75.7753,75.8457,75.7284,75.7909,22100.0
2015-02-17 11:30:00,96.89,96.9,96.72,96.82,52300.0,75.7675,75.7753,75.6345,75.7127,52300.0
2015-02-17 11:40:00,96.85,96.85,96.62,96.73,24400.0,75.7362,75.7362,75.5563,75.6424,24400.0
2015-02-17 11:50:00,96.73,96.81,96.57,96.73,15700.0,75.6424,75.7049,75.5172,75.6424,15700.0
2015-02-17 12:00:00,96.78,96.84,96.61,96.65,15600.0,75.6815,75.7284,75.5485,75.5798,15600.0
2015-02-17 12:10:00,96.67,96.67,96.52,96.6,186700.0,75.5954,75.5954,75.4781,75.5407,186700.0
2015-02-17 12:20:00,96.6,96.85,96.58,96.85,14300.0,75.5407,75.7362,75.5251,75.7362,14300.0
2015-02-17 12:30:00,96.85,96.95,96.82,96.9,21200.0,75.7362,75.8144,75.7127,75.7753,21200.0
2015-02-17 12:40:00,96.89,97.13,96.86,97.05,27100.0,75.7675,75.9552,75.744,75.8926,27100.0
2015-02-17 12:50:00,97.04,97.15,97.01,97.12,17600.0,75.8848,75.9708,75.8613,75.9473,17600.0
2015-02-17 13:00:00,97.14,97.22,97.12,97.14,23900.0,75.963,76.0255,75.9473,75.963,23900.0
2015-02-17 13:10:00,97.13,97.15,97.0,97.0,26100.0,75.9552,75.9708,75.8535,75.8535,26100.0
2015-02-17 13:20:00,96.99,97.0,96.79,96.79,30800.0,75.8457,75.8535,75.6893,75.6893,30800.0
2015-02-17 13:30:00,96.78,96.84,96.75,96.82,22700.0,75.6815,75.7284,75.658,75.7127,22700.0
2015-02-17 13:40:00,96.81,96.82,96.68,96.73,22600.0,75.7049,75.7127,75.6033,75.6424,22600.0
2015-02-17 13:50:00,96.74,96.88,96.71,96.88,22200.0,75.6502,75.7597,75.6267,75.7597,22200.0
2015-02-17 14:00:00,96.9,96.91,96.78,96.82,22600.0,75.7753,75.7831,75.6815,75.7127,22600.0
2015-02-17 14:10:00,96.81,96.83,96.75,96.77,15200.0,75.7049,75.7206,75.658,75.6736,15200.0
2015-02-17 14:20:00,96.79,96.79,96.6,96.63,100100.0,75.6893,75.6893,75.5407,75.5642,100100.0
2015-02-17 14:30:00,96.62,96.75,96.52,96.63,136800.0,75.5563,75.658,75.4781,75.5642,136800.0
2015-02-17 14:40:00,96.64,96.72,96.59,96.6,85100.0,75.572,75.6345,75.5329,75.5407,85100.0
2015-02-17 14:50:00,96.61,96.61,96.28,96.36,36200.0,75.5485,75.5485,75.2905,75.353,36200.0
2015-02-17 15:00:00,96.36,96.41,96.32,96.4,37600.0,75.353,75.3921,75.3217,75.3843,37600.0
2015-02-17 15:10:00,96.4,96.44,96.33,96.35,208600.0,75.3843,75.4156,75.3296,75.3452,208600.0
2015-02-17 15:20:00,96.36,96.4,96.29,96.33,39700.0,75.353,75.3843,75.2983,75.3296,39700.0
2015-02-17 15:30:00,96.32,96.36,96.25,96.29,33300.0,75.3217,75.353,75.267,75.2983,33300.0
2015-02-17 15:40:00,96.29,96.36,96.21,96.36,68600.0,75.2983,75.353,75.2357,75.353,68600.0
2015-02-17 15:50:00,96.35,96.37,96.2,96.23,129000.0,75.3452,75.3608,75.2279,75.2514,129000.0
2015-02-18 09:30:00,96.12,96.72,96.07,96.19,108000.0,75.1653,75.6345,75.1262,75.2201,108000.0
2015-02-18 09:40:00,96.19,96.27,96.03,96.22,73800.0,75.2201,75.2826,75.095,75.2435,73800.0
2015-02-18 09:50:00,96.2,96.4,96.1,96.36,58900.0,75.2279,75.3843,75.1497,75.353,58900.0
2015-02-18 10:00:00,96.36,96.41,96.15,96.37,27500.0,75.353,75.3921,75.1888,75.3608,27500.0
2015-02-18 10:10:00,96.34,96.35,96.19,96.19,42100.0,75.3374,75.3452,75.2201,75.2201,42100.0
2015-02-18 10:20:00,96.19,96.31,96.06,96.3,47400.0,75.2201,75.3139,75.1184,75.3061,47400.0
2015-02-18 10:30:00,96.29,96.48,96.26,96.42,90000.0,75.2983,75.4469,75.2748,75.3999,90000.0
2015-02-18 10:40:00,96.39,96.42,96.34,96.41,35200.0,75.3765,75.3999,75.3374,75.3921,35200.0
2015-02-18 10:50:00,96.4,96.41,96.2,96.22,27700.0,75.3843,75.3921,75.2279,75.2435,27700.0
2015-02-18 11:00:00,96.21,96.34,96.13,96.32,23200.0,75.2357,75.3374,75.1732,75.3217,23200.0
2015-02-18 11:10:00,96.33,96.37,96.19,96.19,26400.0,75.3296,75.3608,75.2201,75.2201,26400.0
2015-02-18 11:20:00,96.19,96.25,96.08,96.12,27400.0,75.2201,75.267,75.1341,75.1653,27400.0
2015-02-18 11:30:00,96.12,96.18,96.07,96.16,23400.0,75.1653,75.2123,75.1262,75.1966,23400.0
2015-02-18 11:40:00,96.19,96.21,95.97,96.06,34100.0,75.2201,75.2357,75.048,75.1184,34100.0
2015-02-18 11:50:00,96.07,96.15,95.94,95.98,31500.0,75.1262,75.1888,75.0246,75.0559,31500.0
2015-02-18 12:00:00,95.98,96.05,95.93,96.03,20200.0,75.0559,75.1106,75.0168,75.095,20200.0
2015-02-18 12:10:00,96.04,96.12,95.97,96.03,17900.0,75.1028,75.1653,75.048,75.095,17900.0
2015-02-18 12:20:00,96.05,96.16,95.92,96.08,18300.0,75.1106,75.1966,75.0089,75.1341,18300.0
2015-02-18 12:30:00,96.09,96.1,95.93,95.96,13700.0,75.1419,75.1497,75.0168,75.0402,13700.0
2015-02-18 12:40:00,95.95,96.05,95.91,95.95,15900.0,75.0324,75.1106,75.0011,75.0324,15900.0
2015-02-18 12:50:00,95.92,95.96,95.84,95.86,21300.0,75.0089,75.0402,74.9464,74.962,21300.0
2015-02-18 13:00:00,95.86,95.89,95.74,95.78,47700.0,74.962,74.9855,74.8682,74.8995,47700.0
2015-02-18 13:10:00,95.78,95.8,95.69,95.72,27200.0,74.8995,74.9151,74.8291,74.8525,27200.0
2015-02-18 13:20:00,95.72,95.77,95.66,95.73,67000.0,74.8525,74.8916,74.8056,74.8604,67000.0
2015-02-18 13:30:00,95.73,95.83,95.66,95.7,27600.0,74.8604,74.9386,74.8056,74.8369,27600.0
2015-02-18 13:40:00,95.7,95.72,95.47,95.51,26200.0,74.8369,74.8525,74.657,74.6883,26200.0
2015-02-18 13:50:00,95.52,95.6,95.49,95.54,39200.0,74.6961,74.7587,74.6727,74.7118,39200.0
2015-02-18 14:00:00,95.55,96.15,95.54,96.13,37400.0,74.7196,75.1888,74.7118,75.1732,37400.0
2015-02-18 14:10:00,96.15,96.31,96.09,96.24,33600.0,75.1888,75.3139,75.1419,75.2592,33600.0
2015-02-18 14:20:00,96.21,96.25,95.97,96.01,81700.0,75.2357,75.267,75.048,75.0793,81700.0
2015-02-18 14:30:00,96.01,96.22,95.94,96.22,38900.0,75.0793,75.2435,75.0246,75.2435,38900.0
2015-02-18 14:40:00,96.23,96.35,96.2,96.29,27700.0,75.2514,75.3452,75.2279,75.2983,27700.0
2015-02-18 14:50:00,96.29,96.29,96.08,96.13,32100.0,75.2983,75.2983,75.1341,75.1732,32100.0
2015-02-18 15:00:00,96.13,96.39,96.12,96.35,49300.0,75.1732,75.3765,75.1653,75.3452,49300.0
2015-02-18 15:10:00,96.32,96.39,96.25,96.27,56000.0,75.3217,75.3765,75.267,75.2826,56000.0
2015-02-18 15:20:00,96.27,96.28,96.19,96.25,38500.0,75.2826,75.2905,75.2201,75.267,38500.0
2015-02-18 15:30:00,96.24,96.32,96.18,96.2,82500.0,75.2592,75.3217,75.2123,75.2279,82500.0
2015-02-18 15:40:00,96.2,96.22,96.09,96.17,102800.0,75.2279,75.2435,75.1419,75.2044,102800.0
2015-02-18 15:50:00,96.16,96.3,96.1,96.22,388300.0,75.1966,75.3061,75.1497,75.2435,388300.0
2015-02-19 09:30:00,96.19,96.19,95.7,95.7,38300.0,75.2201,75.2201,74.8369,74.8369,38300.0
2015-02-19 09:40:00,95.69,95.89,95.62,95.8,51000.0,74.8291,74.9855,74.7743,74.9151,51000.0
2015-02-19 09:50:00,95.8,96.04,95.76,95.99,23200.0,74.9151,75.1028,74.8838,75.0637,23200.0
2015-02-19 10:00:00,95.97,96.03,95.77,95.8,23600.0,75.048,75.095,74.8916,74.9151,23600.0
2015-02-19 10:10:00,95.79,95.91,95.78,95.85,25800.0,74.9073,75.0011,74.8995,74.9542,25800.0
2015-02-19 10:20:00,95.84,95.92,95.82,95.88,26100.0,74.9464,75.0089,74.9307,74.9777,26100.0
2015-02-19 10:30:00,95.91,96.05,95.85,95.9,84100.0,75.0011,75.1106,74.9542,74.9933,84100.0
2015-02-19 10:40:00,95.93,95.94,95.77,95.77,18300.0,75.0168,75.0246,74.8916,74.8916,18300.0
2015-02-19 10:50:00,95.76,95.78,95.52,95.76,47200.0,74.8838,74.8995,74.6961,74.8838,47200.0
2015-02-19 11:00:00,95.74,95.74,95.54,95.55,20900.0,74.8682,74.8682,74.7118,74.7196,20900.0
2015-02-19 11:10:00,95.55,95.61,95.5,95.52,42600.0,74.7196,74.7665,74.6805,74.6961,42600.0
2015-02-19 11:20:00,95.51,95.6,95.45,95.52,29800.0,74.6883,74.7587,74.6414,74.6961,29800.0
2015-02-19 11:30:00,95.54,95.54,95.42,95.48,31900.0,74.7118,74.7118,74.6179,74.6649,31900.0
2015-02-19 11:40:00,95.49,95.57,95.46,95.46,31900.0,74.6727,74.7352,74.6492,74.6492,31900.0
2015-02-19 11:50:00,95.46,95.71,95.43,95.71,27000.0,74.6492,74.8447,74.6258,74.8447,27000.0
2015-02-19 12:00:00,95.71,95.81,95.61,95.63,17300.0,74.8447,74.9229,74.7665,74.7822,17300.0
2015-02-19 12:10:00,95.62,95.62,95.28,95.48,26900.0,74.7743,74.7743,74.5085,74.6649,26900.0
2015-02-19 12:20:00,95.47,95.47,95.32,95.38,11700.0,74.657,74.657,74.5397,74.5867,11700.0
2015-02-19 12:30:00,95.39,95.45,95.26,95.28,32200.0,74.5945,74.6414,74.4928,74.5085,32200.0
2015-02-19 12:40:00,95.29,95.32,95.2,95.23,25900.0,74.5163,74.5397,74.4459,74.4694,25900.0
2015-02-19 12:50:00,95.21,95.4,95.19,95.37,22400.0,74.4537,74.6023,74.4381,74.5788,22400.0
2015-02-19 13:00:00,95.36,95.38,95.27,95.35,27600.0,74.571,74.5867,74.5006,74.5632,27600.0
2015-02-19 13:10:00,95.34,95.38,95.2,95.29,43300.0,74.5554,74.5867,74.4459,74.5163,43300.0
2015-02-19 13:20:00,95.3,95.42,95.3,95.33,44900.0,74.5241,74.6179,74.5241,74.5476,44900.0
2015-02-19 13:30:00,95.33,95.53,95.33,95.53,41800.0,74.5476,74.704,74.5476,74.704,41800.0
2015-02-19 13:40:00,95.53,95.58,95.48,95.56,25700.0,74.704,74.7431,74.6649,74.7274,25700.0
2015-02-19 13:50:00,95.55,95.72,95.55,95.71,20200.0,74.7196,74.8525,74.7196,74.8447,20200.0
2015-02-19 14:00:00,95.7,95.74,95.6,95.71,26500.0,74.8369,74.8682,74.7587,74.8447,26500.0
2015-02-19 14:10:00,95.71,95.8,95.69,95.7,21400.0,74.8447,74.9151,74.8291,74.8369,21400.0
2015-02-19 14:20:00,95.7,95.7,95.5,95.59,31300.0,74.8369,74.8369,74.6805,74.7509,31300.0
2015-02-19 14:30:00,95.59,95.65,95.48,95.5,27900.0,74.7509,74.7978,74.6649,74.6805,27900.0
2015-02-19 14:40:00,95.5,95.59,95.44,95.44,28600.0,74.6805,74.7509,74.6336,74.6336,28600.0
2015-02-19 14:50:00,95.44,95.47,95.38,95.41,36200.0,74.6336,74.657,74.5867,74.6101,36200.0
2015-02-19 15:00:00,95.41,95.53,95.4,95.45,32600.0,74.6101,74.704,74.6023,74.6414,32600.0
2015-02-19 15:10:00,95.45,95.53,95.41,95.45,31800.0,74.6414,74.704,74.6101,74.6414,31800.0
2015-02-19 15:20:00,95.45,95.51,95.29,95.35,35300.0,74.6414,74.6883,74.5163,74.5632,35300.0
2015-02-19 15:30:00,95.35,95.42,95.25,95.32,46200.0,74.5632,74.6179,74.485,74.5397,46200.0
2015-02-19 15:40:00,95.33,95.35,95.21,95.29,73100.0,74.5476,74.5632,74.4537,74.5163,73100.0
2015-02-19 15:50:00,95.29,95.33,95.23,95.25,163900.0,74.5163,74.5476,74.4694,74.485,163900.0
2015-02-20 09:30:00,95.3,95.86,95.27,95.63,137500.0,74.5241,74.962,74.5006,74.7822,137500.0
2015-02-20 09:40:00,95.59,95.59,95.29,95.46,74600.0,74.7509,74.7509,74.5163,74.6492,74600.0
2015-02-20 09:50:00,95.43,95.54,95.3,95.39,26300.0,74.6258,74.7118,74.5241,74.5945,26300.0
2015-02-20 10:00:00,95.35,95.47,95.24,95.32,118700.0,74.5632,74.657,74.4772,74.5397,118700.0
2015-02-20 10:10:00,95.29,95.73,95.27,95.69,63800.0,74.5163,74.8604,74.5006,74.8291,63800.0
2015-02-20 10:20:00,95.7,95.8,95.56,95.58,57100.0,74.8369,74.9151,74.7274,74.7431,57100.0
2015-02-20 10:30:00,95.57,95.77,95.47,95.72,65500.0,74.7352,74.8916,74.657,74.8525,65500.0
2015-02-20 10:40:00,95.79,95.87,95.7,95.85,35400.0,74.9073,74.9698,74.8369,74.9542,35400.0
2015-02-20 10:50:00,95.86,95.89,95.75,95.86,33600.0,74.962,74.9855,74.876,74.962,33600.0
2015-02-20 11:00:00,95.89,95.97,95.69,95.72,43500.0,74.9855,75.048,74.8291,74.8525,43500.0
2015-02-20 11:10:00,95.7,95.74,95.61,95.61,19700.0,74.8369,74.8682,74.7665,74.7665,19700.0
2015-02-20 11:20:00,95.61,95.63,95.51,95.58,15700.0,74.7665,74.7822,74.6883,74.7431,15700.0
2015-02-20 11:30:00,95.59,95.75,95.55,95.72,65500.0,74.7509,74.876,74.7196,74.8525,65500.0
2015-02-20 11:40:00,95.71,95.84,95.71,95.82,73500.0,74.8447,74.9464,74.8447,74.9307,73500.0
2015-02-20 11:50:00,95.82,95.9,95.78,95.86,16800.0,74.9307,74.9933,74.8995,74.962,16800.0
2015-02-20 12:00:00,95.87,96.11,95.87,96.08,42900.0,74.9698,75.1575,74.9698,75.1341,42900.0
2015-02-20 12:10:00,96.08,96.15,96.06,96.13,28700.0,75.1341,75.1888,75.1184,75.1732,28700.0
2015-02-20 12:20:00,96.14,96.15,95.88,95.94,32200.0,75.181,75.1888,74.9777,75.0246,32200.0
2015-02-20 12:30:00,95.95,96.03,95.82,95.82,31400.0,75.0324,75.095,74.9307,74.9307,31400.0
2015-02-20 12:40:00,95.84,95.98,95.82,95.95,69400.0,74.9464,75.0559,74.9307,75.0324,69400.0
2015-02-20 12:50:00,95.94,96.2,95.89,96.18,72500.0,75.0246,75.2279,74.9855,75.2123,72500.0
2015-02-20 13:00:00,96.18,96.21,96.1,96.18,59900.0,75.2123,75.2357,75.1497,75.2123,59900.0
2015-02-20 13:10:00,96.18,96.29,96.14,96.14,25600.0,75.2123,75.2983,75.181,75.181,25600.0
2015-02-20 13:20:00,96.14,96.27,96.13,96.24,21000.0,75.181,75.2826,75.1732,75.2592,21000.0
2015-02-20 13:30:00,96.23,96.28,96.17,96.21,50100.0,75.2514,75.2905,75.2044,75.2357,50100.0
2015-02-20 13:40:00,96.22,96.23,96.05,96.18,42300.0,75.2435,75.2514,75.1106,75.2123,42300.0
2015-02-20 13:50:00,96.18,96.19,96.04,96.06,43800.0,75.2123,75.2201,75.1028,75.1184,43800.0
2015-02-20 14:00:00,96.06,96.17,96.03,96.11,84600.0,75.1184,75.2044,75.095,75.1575,84600.0
2015-02-20 14:10:00,96.09,96.15,95.96,96.04,34900.0,75.1419,75.1888,75.0402,75.1028,34900.0
2015-02-20 14:20:00,96.05,96.07,95.98,95.98,23500.0,75.1106,75.1262,75.0559,75.0559,23500.0
2015-02-20 14:30:00,95.98,96.06,95.93,95.99,30300.0,75.0559,75.1184,75.0168,75.0637,30300.0
2015-02-20 14:40:00,96.0,96.01,95.95,95.98,23100.0,75.0715,75.0793,75.0324,75.0559,23100.0
2015-02-20 14:50:00,95.98,96.01,95.93,96.01,53600.0,75.0559,75.0793,75.0168,75.0793,53600.0
2015-02-20 15:00:00,96.0,96.1,95.98,96.1,66700.0,75.0715,75.1497,75.0559,75.1497,66700.0
2015-02-20 15:10:00,96.1,96.15,96.08,96.15,41500.0,75.1497,75.1888,75.1341,75.1888,41500.0
2015-02-20 15:20:00,96.15,96.2,96.08,96.19,152800.0,75.1888,75.2279,75.1341,75.2201,152800.0
2015-02-20 15:30:00,96.17,96.39,96.08,96.28,60100.0,75.2044,75.3765,75.1341,75.2905,60100.0
2015-02-20 15:40:00,96.29,96.44,96.18,96.39,132900.0,75.2983,75.4156,75.2123,75.3765,132900.0
2015-02-20 15:50:00,96.38,96.6,96.3,96.52,278600.0,75.3687,75.5407,75.3061,75.4781,278600.0
2015-02-23 09:30:00,96.53,96.95,96.46,96.74,98600.0,75.486,75.8144,75.4312,75.6502,98600.0
2015-02-23 09:40:00,96.74,97.12,96.73,96.89,51500.0,75.6502,75.9473,75.6424,75.7675,51500.0
2015-02-23 09:50:00,96.85,96.93,96.27,96.38,77200.0,75.7362,75.7988,75.2826,75.3687,77200.0
2015-02-23 10:00:00,96.34,96.61,96.29,96.58,58300.0,75.3374,75.5485,75.2983,75.5251,58300.0
2015-02-23 10:10:00,96.58,96.79,96.47,96.49,131700.0,75.5251,75.6893,75.439,75.4547,131700.0
2015-02-23 10:20:00,96.51,96.74,96.5,96.69,63700.0,75.4703,75.6502,75.4625,75.6111,63700.0
2015-02-23 10:30:00,96.68,96.78,96.66,96.76,30600.0,75.6033,75.6815,75.5876,75.6658,30600.0
2015-02-23 10:40:00,96.73,96.83,96.7,96.81,24700.0,75.6424,75.7206,75.6189,75.7049,24700.0
2015-02-23 10:50:00,96.85,96.85,96.73,96.82,54400.0,75.7362,75.7362,75.6424,75.7127,54400.0
2015-02-23 11:00:00,96.81,97.01,96.79,96.98,35900.0,75.7049,75.8613,75.6893,75.8379,35900.0
2015-02-23 11:10:00,96.97,97.07,96.87,96.98,50300.0,75.83,75.9082,75.7518,75.8379,50300.0
2015-02-23 11:20:00,96.98,97.04,96.94,96.96,63100.0,75.8379,75.8848,75.8066,75.8222,63100.0
2015-02-23 11:30:00,96.97,97.11,96.94,97.07,62800.0,75.83,75.9395,75.8066,75.9082,62800.0
2015-02-23 11:40:00,97.06,97.23,97.03,97.07,31700.0,75.9004,76.0334,75.877,75.9082,31700.0
2015-02-23 11:50:00,97.06,97.16,97.03,97.08,48600.0,75.9004,75.9786,75.877,75.9161,48600.0
2015-02-23 12:00:00,97.09,97.29,97.06,97.29,28300.0,75.9239,76.0803,75.9004,76.0803,28300.0
2015-02-23 12:10:00,97.27,97.45,97.25,97.42,39200.0,76.0646,76.2054,76.049,76.1819,39200.0
2015-02-23 12:20:00,97.41,97.45,97.26,97.26,47100.0,76.1741,76.2054,76.0568,76.0568,47100.0
2015-02-23 12:30:00,97.26,97.36,97.15,97.16,34700.0,76.0568,76.135,75.9708,75.9786,34700.0
2015-02-23 12:40:00,97.15,97.2,96.95,96.96,34800.0,75.9708,76.0099,75.8144,75.8222,34800.0
2015-02-23 12:50:00,96.95,97.07,96.9,97.06,51500.0,75.8144,75.9082,75.7753,75.9004,51500.0
2015-02-23 13:00:00,97.05,97.21,97.0,97.21,27900.0,75.8926,76.0177,75.8535,76.0177,27900.0
2015-02-23 13:10:00,97.22,97.34,97.21,97.27,49100.0,76.0255,76.1194,76.0177,76.0646,49100.0
2015-02-23 13:20:00,97.28,97.28,97.03,97.17,28000.0,76.0725,76.0725,75.877,75.9864,28000.0
2015-02-23 13:30:00,97.19,97.25,97.04,97.2,54500.0,76.0021,76.049,75.8848,76.0099,54500.0
2015-02-23 13:40:00,97.2,97.23,97.15,97.18,32700.0,76.0099,76.0334,75.9708,75.9943,32700.0
2015-02-23 13:50:00,97.2,97.24,97.14,97.23,41100.0,76.0099,76.0412,75.963,76.0334,41100.0
2015-02-23 14:00:00,97.22,97.43,97.21,97.38,38300.0,76.0255,76.1898,76.0177,76.1507,38300.0
2015-02-23 14:10:00,97.39,97.39,97.13,97.22,32100.0,76.1585,76.1585,75.9552,76.0255,32100.0
2015-02-23 14:20:00,97.22,97.27,97.07,97.1,36700.0,76.0255,76.0646,75.9082,75.9317,36700.0
2015-02-23 14:30:00,97.08,97.14,97.01,97.01,35400.0,75.9161,75.963,75.8613,75.8613,35400.0
2015-02-23 14:40:00,96.99,96.99,96.84,96.86,31300.0,75.8457,75.8457,75.7284,75.744,31300.0
2015-02-23 14:50:00,96.87,96.87,96.7,96.7,45100.0,75.7518,75.7518,75.6189,75.6189,45100.0
2015-02-23 15:00:00,96.7,96.76,96.68,96.69,48200.0,75.6189,75.6658,75.6033,75.6111,48200.0
2015-02-23 15:10:00,96.68,96.76,96.68,96.71,47600.0,75.6033,75.6658,75.6033,75.6267,47600.0
2015-02-23 15:20:00,96.72,96.73,96.57,96.62,63300.0,75.6345,75.6424,75.5172,75.5563,63300.0
2015-02-23 15:30:00,96.63,96.98,96.63,96.94,106800.0,75.5642,75.8379,75.5642,75.8066,106800.0
2015-02-23 15:40:00,96.93,97.22,96.87,97.2,116100.0,75.7988,76.0255,75.7518,76.0099,116100.0
2015-02-23 15:50:00,97.2,97.54,97.16,97.32,236100.0,76.0099,76.2758,75.9786,76.1037,236100.0
2015-02-24 09:30:00,95.42,95.67,94.33,95.31,509700.0,74.6179,74.8134,73.7656,74.5319,509700.0
2015-02-24 09:40:00,95.31,96.65,95.29,96.0,497200.0,74.5319,75.5798,74.5163,75.0715,497200.0
2015-02-24 09:50:00,96.0,96.03,95.46,95.55,317900.0,75.0715,75.095,74.6492,74.7196,317900.0
2015-02-24 10:00:00,95.55,95.86,95.15,95.81,217300.0,74.7196,74.962,74.4068,74.9229,217300.0
2015-02-24 10:10:00,95.81,96.0,95.56,95.59,171800.0,74.9229,75.0715,74.7274,74.7509,171800.0
2015-02-24 10:20:00,95.58,95.87,95.39,95.75,230500.0,74.7431,74.9698,74.5945,74.876,230500.0
2015-02-24 10:30:00,95.76,96.1,95.62,96.08,186900.0,74.8838,75.1497,74.7743,75.1341,186900.0
2015-02-24 10:40:00,96.08,96.11,95.63,95.8,117200.0,75.1341,75.1575,74.7822,74.9151,117200.0
2015-02-24 10:50:00,95.8,95.86,95.51,95.58,107300.0,74.9151,74.962,74.6883,74.7431,107300.0
2015-02-24 11:00:00,95.58,95.72,95.52,95.55,149300.0,74.7431,74.8525,74.6961,74.7196,149300.0
2015-02-24 11:10:00,95.55,95.65,95.45,95.59,122500.0,74.7196,74.7978,74.6414,74.7509,122500.0
2015-02-24 11:20:00,95.59,95.7,95.52,95.57,108600.0,74.7509,74.8369,74.6961,74.7352,108600.0
2015-02-24 11:30:00,95.56,95.57,95.23,95.25,113800.0,74.7274,74.7352,74.4694,74.485,113800.0
2015-02-24 11:40:00,95.25,95.49,95.2,95.3,81900.0,74.485,74.6727,74.4459,74.5241,81900.0
2015-02-24 11:50:00,95.27,95.4,95.21,95.3,96000.0,74.5006,74.6023,74.4537,74.5241,96000.0
2015-02-24 12:00:00,95.3,95.33,95.27,95.28,89300.0,74.5241,74.5476,74.5006,74.5085,89300.0
2015-02-24 12:10:00,95.29,95.32,95.2,95.2,82000.0,74.5163,74.5397,74.4459,74.4459,82000.0
2015-02-24 12:20:00,95.19,95.2,94.9,94.92,148300.0,74.4381,74.4459,74.2113,74.2269,148300.0
2015-02-24 12:30:00,94.9,94.92,94.33,94.5,133400.0,74.2113,74.2269,73.7656,73.8985,133400.0
2015-02-24 12:40:00,94.45,94.67,94.4,94.67,94000.0,73.8594,74.0314,73.8203,74.0314,94000.0
2015-02-24 12:50:00,94.68,95.2,94.66,95.17,133700.0,74.0393,74.4459,74.0236,74.4224,133700.0
2015-02-24 13:00:00,95.18,95.18,94.76,94.84,135700.0,74.4303,74.4303,74.1018,74.1644,135700.0
2015-02-24 13:10:00,94.83,94.85,94.6,94.7,76600.0,74.1566,74.1722,73.9767,74.0549,76600.0
2015-02-24 13:20:00,94.7,94.71,94.51,94.61,94400.0,74.0549,74.0627,73.9063,73.9845,94400.0
2015-02-24 13:30:00,94.61,94.7,94.44,94.62,105400.0,73.9845,74.0549,73.8516,73.9923,105400.0
2015-02-24 13:40:00,94.6,94.81,94.6,94.66,57800.0,73.9767,74.1409,73.9767,74.0236,57800.0
2015-02-24 13:50:00,94.66,94.66,94.39,94.53,67800.0,74.0236,74.0236,73.8125,73.922,67800.0
2015-02-24 14:00:00,94.53,94.54,94.22,94.36,112100.0,73.922,73.9298,73.6796,73.789,112100.0
2015-02-24 14:10:00,94.33,94.33,94.05,94.17,143500.0,73.7656,73.7656,73.5466,73.6405,143500.0
2015-02-24 14:20:00,94.17,94.44,94.17,94.4,121900.0,73.6405,73.8516,73.6405,73.8203,121900.0
2015-02-24 14:30:00,94.43,94.57,94.32,94.55,118700.0,73.8438,73.9532,73.7578,73.9376,118700.0
2015-02-24 14:40:00,94.53,94.73,94.53,94.7,95700.0,73.922,74.0784,73.922,74.0549,95700.0
2015-02-24 14:50:00,94.69,94.77,94.62,94.62,68500.0,74.0471,74.1096,73.9923,73.9923,68500.0
2015-02-24 15:00:00,94.62,94.72,94.53,94.69,78100.0,73.9923,74.0705,73.922,74.0471,78100.0
2015-02-24 15:10:00,94.68,94.73,94.63,94.72,67600.0,74.0393,74.0784,74.0002,74.0705,67600.0
2015-02-24 15:20:00,94.71,94.71,94.5,94.54,110300.0,74.0627,74.0627,73.8985,73.9298,110300.0
2015-02-24 15:30:00,94.54,94.58,94.32,94.58,146800.0,73.9298,73.9611,73.7578,73.9611,146800.0
2015-02-24 15:40:00,94.59,94.82,94.4,94.4,227100.0,73.9689,74.1487,73.8203,73.8203,227100.0
2015-02-24 15:50:00,94.4,94.71,94.4,94.6,296700.0,73.8203,74.0627,73.8203,73.9767,296700.0
2015-02-25 09:30:00,94.39,95.2,94.38,95.15,147000.0,73.8125,74.4459,73.8047,74.4068,147000.0
2015-02-25 09:40:00,95.18,95.69,94.96,95.56,207100.0,74.4303,74.8291,74.2582,74.7274,207100.0
2015-02-25 09:50:00,95.6,96.1,95.41,95.85,242900.0,74.7587,75.1497,74.6101,74.9542,242900.0
2015-02-25 10:00:00,95.85,96.33,95.67,95.78,125100.0,74.9542,75.3296,74.8134,74.8995,125100.0
2015-02-25 10:10:00,95.8,96.05,95.62,96.05,192600.0,74.9151,75.1106,74.7743,75.1106,192600.0
2015-02-25 10:20:00,96.03,96.46,96.02,96.34,90600.0,75.095,75.4312,75.0871,75.3374,90600.0
2015-02-25 10:30:00,96.33,96.74,96.33,96.66,97500.0,75.3296,75.6502,75.3296,75.5876,97500.0
2015-02-25 10:40:00,96.67,97.04,96.64,96.92,113100.0,75.5954,75.8848,75.572,75.7909,113100.0
2015-02-25 10:50:00,96.91,97.2,96.89,97.2,110100.0,75.7831,76.0099,75.7675,76.0099,110100.0
2015-02-25 11:00:00,97.2,97.37,97.15,97.32,80900.0,76.0099,76.1428,75.9708,76.1037,80900.0
2015-02-25 11:10:00,97.31,97.34,97.03,97.13,83800.0,76.0959,76.1194,75.877,75.9552,83800.0
2015-02-25 11:20:00,97.12,97.24,96.86,97.03,86400.0,75.9473,76.0412,75.744,75.877,86400.0
2015-02-25 11:30:00,97.03,97.35,96.87,97.09,135600.0,75.877,76.1272,75.7518,75.9239,135600.0
2015-02-25 11:40:00,97.08,97.72,97.08,97.5,90500.0,75.9161,76.4165,75.9161,76.2445,90500.0
2015-02-25 11:50:00,97.48,97.62,97.08,97.15,48700.0,76.2289,76.3383,75.9161,75.9708,48700.0
2015-02-25 12:00:00,97.17,97.53,97.15,97.5,62800.0,75.9864,76.268,75.9708,76.2445,62800.0
2015-02-25 12:10:00,97.5,97.61,97.41,97.47,35500.0,76.2445,76.3305,76.1741,76.221,35500.0
2015-02-25 12:20:00,97.48,97.59,97.36,97.38,53400.0,76.2289,76.3149,76.135,76.1507,53400.0
2015-02-25 12:30:00,97.38,97.69,97.37,97.65,62300.0,76.1507,76.3931,76.1428,76.3618,62300.0
2015-02-25 12:40:00,97.65,98.12,97.63,97.96,90700.0,76.3618,76.7293,76.3462,76.6042,90700.0
2015-02-25 12:50:00,97.94,98.15,97.91,98.12,124200.0,76.5886,76.7528,76.5651,76.7293,124200.0
2015-02-25 13:00:00,98.11,98.7,97.99,98.56,216200.0,76.7215,77.1829,76.6277,77.0734,216200.0
2015-02-25 13:10:00,98.55,98.62,98.12,98.58,69700.0,77.0656,77.1203,76.7293,77.089,69700.0
2015-02-25 13:20:00,98.56,98.85,98.44,98.81,126900.0,77.0734,77.3002,76.9796,77.2689,126900.0
2015-02-25 13:30:00,98.81,98.82,98.45,98.56,140700.0,77.2689,77.2767,76.9874,77.0734,140700.0
2015-02-25 13:40:00,98.56,98.61,98.45,98.5,111200.0,77.0734,77.1125,76.9874,77.0265,111200.0
2015-02-25 13:50:00,98.51,98.61,98.4,98.58,91700.0,77.0343,77.1125,76.9483,77.089,91700.0
2015-02-25 14:00:00,98.58,98.81,98.01,98.02,265000.0,77.089,77.2689,76.6433,76.6511,265000.0
2015-02-25 14:10:00,98.01,98.12,97.92,98.05,107800.0,76.6433,76.7293,76.5729,76.6746,107800.0
2015-02-25 14:20:00,98.04,98.04,97.92,97.94,57600.0,76.6668,76.6668,76.5729,76.5886,57600.0
2015-02-25 14:30:00,97.94,98.07,97.93,97.96,132000.0,76.5886,76.6902,76.5808,76.6042,132000.0
2015-02-25 14:40:00,97.95,98.06,97.91,98.03,158500.0,76.5964,76.6824,76.5651,76.659,158500.0
2015-02-25 14:50:00,98.02,98.05,97.8,97.99,168900.0,76.6511,76.6746,76.4791,76.6277,168900.0
2015-02-25 15:00:00,98.0,98.04,97.91,98.02,105800.0,76.6355,76.6668,76.5651,76.6511,105800.0
2015-02-25 15:10:00,98.01,98.02,97.63,97.74,174200.0,76.6433,76.6511,76.3462,76.4322,174200.0
2015-02-25 15:20:00,97.74,97.8,97.57,97.57,153800.0,76.4322,76.4791,76.2992,76.2992,153800.0
2015-02-25 15:30:00,97.58,97.94,97.57,97.89,179100.0,76.3071,76.5886,76.2992,76.5495,179100.0
2015-02-25 15:40:00,97.89,98.02,97.72,97.86,321700.0,76.5495,76.6511,76.4165,76.526,321700.0
2015-02-25 15:50:00,97.86,98.13,97.86,97.86,459600.0,76.526,76.7372,76.526,76.526,459600.0
2015-02-26 09:30:00,97.55,98.15,97.42,97.97,1827000.0,76.2836,76.7528,76.1819,76.612,1827000.0
2015-02-26 09:40:00,97.97,98.05,97.6,97.75,691400.0,76.612,76.6746,76.3227,76.44,691400.0
2015-02-26 09:50:00,97.76,98.26,97.75,98.15,975200.0,76.4478,76.8388,76.44,76.7528,975200.0
2015-02-26 10:00:00,98.13,100.8,97.6,97.79,627100.0,76.7372,78.8251,76.3227,76.4713,627100.0
2015-02-26 10:10:00,97.79,98.08,97.77,98.0,418700.0,76.4713,76.6981,76.4556,76.6355,418700.0
2015-02-26 10:20:00,97.99,98.24,97.8,98.21,388200.0,76.6277,76.8232,76.4791,76.7997,388200.0
2015-02-26 10:30:00,98.21,98.3,98.11,98.26,279200.0,76.7997,76.8701,76.7215,76.8388,279200.0
2015-02-26 10:40:00,98.26,98.44,98.25,98.4,259000.0,76.8388,76.9796,76.831,76.9483,259000.0
2015-02-26 10:50:00,98.4,98.4,97.97,97.97,385300.0,76.9483,76.9483,76.612,76.612,385300.0
2015-02-26 11:00:00,97.99,98.0,97.82,97.92,333000.0,76.6277,76.6355,76.4947,76.5729,333000.0
2015-02-26 11:10:00,97.92,98.35,97.91,98.27,215900.0,76.5729,76.9092,76.5651,76.8466,215900.0
2015-02-26 11:20:00,98.26,98.33,98.09,98.19,154400.0,76.8388,76.8936,76.7059,76.7841,154400.0
2015-02-26 11:30:00,98.19,98.28,98.15,98.17,118600.0,76.7841,76.8545,76.7528,76.7684,118600.0
2015-02-26 11:40:00,98.17,98.35,98.1,98.34,204300.0,76.7684,76.9092,76.7137,76.9014,204300.0
2015-02-26 11:50:00,98.34,98.35,98.24,98.32,136900.0,76.9014,76.9092,76.8232,76.8857,136900.0
2015-02-26 12:00:00,98.33,98.53,98.32,98.48,285000.0,76.8936,77.0499,76.8857,77.0108,285000.0
2015-02-26 12:10:00,98.48,98.83,98.48,98.69,333800.0,77.0108,77.2845,77.0108,77.1751,333800.0
2015-02-26 12:20:00,98.67,98.76,98.43,98.72,236900.0,77.1594,77.2298,76.9717,77.1985,236900.0
2015-02-26 12:30:00,98.72,100.75,98.6,98.73,207300.0,77.1985,78.786,77.1047,77.2063,207300.0
2015-02-26 12:40:00,98.72,98.79,98.56,98.76,167900.0,77.1985,77.2533,77.0734,77.2298,167900.0
2015-02-26 12:50:00,98.75,99.06,98.68,99.0,234600.0,77.222,77.4644,77.1672,77.4175,234600.0
2015-02-26 13:00:00,99.0,99.02,98.6,98.62,194200.0,77.4175,77.4331,77.1047,77.1203,194200.0
2015-02-26 13:10:00,98.63,98.68,98.44,98.49,107700.0,77.1281,77.1672,76.9796,77.0187,107700.0
2015-02-26 13:20:00,98.49,98.53,98.33,98.48,127100.0,77.0187,77.0499,76.8936,77.0108,127100.0
2015-02-26 13:30:00,98.47,98.87,98.47,98.81,113300.0,77.003,77.3158,77.003,77.2689,113300.0
2015-02-26 13:40:00,98.81,98.82,98.55,98.55,93500.0,77.2689,77.2767,77.0656,77.0656,93500.0
2015-02-26 13:50:00,98.55,98.93,98.53,98.91,151500.0,77.0656,77.3627,77.0499,77.3471,151500.0
2015-02-26 14:00:00,98.89,99.02,98.53,98.62,201900.0,77.3315,77.4331,77.0499,77.1203,201900.0
2015-02-26 14:10:00,98.62,98.81,98.5,98.68,122700.0,77.1203,77.2689,77.0265,77.1672,122700.0
2015-02-26 14:20:00,98.66,98.71,98.65,98.67,178800.0,77.1516,77.1907,77.1438,77.1594,178800.0
2015-02-26 14:30:00,98.67,98.83,98.53,98.83,254400.0,77.1594,77.2845,77.0499,77.2845,254400.0
2015-02-26 14:40:00,98.83,98.85,98.51,98.61,204600.0,77.2845,77.3002,77.0343,77.1125,204600.0
2015-02-26 14:50:00,98.62,98.76,98.6,98.74,145600.0,77.1203,77.2298,77.1047,77.2142,145600.0
2015-02-26 15:00:00,98.74,98.74,98.54,98.62,239600.0,77.2142,77.2142,77.0578,77.1203,239600.0
2015-02-26 15:10:00,98.62,98.62,98.41,98.51,326000.0,77.1203,77.1203,76.9561,77.0343,326000.0
2015-02-26 15:20:00,98.52,98.55,98.11,98.14,262100.0,77.0421,77.0656,76.7215,76.745,262100.0
2015-02-26 15:30:00,98.14,98.28,98.13,98.18,297300.0,76.745,76.8545,76.7372,76.7763,297300.0
2015-02-26 15:40:00,98.18,98.4,98.16,98.34,327900.0,76.7763,76.9483,76.7606,76.9014,327900.0
2015-02-26 15:50:00,98.34,98.56,98.08,98.5,912900.0,76.9014,77.0734,76.6981,77.0265,912900.0
2015-02-27 09:30:00,99.4,99.7,98.91,98.92,206700.0,77.7303,77.9649,77.3471,77.3549,206700.0
2015-02-27 09:40:00,98.9,99.22,98.76,99.17,94400.0,77.3393,77.5895,77.2298,77.5504,94400.0
2015-02-27 09:50:00,99.18,99.25,98.7,98.85,69200.0,77.5582,77.613,77.1829,77.3002,69200.0
2015-02-27 10:00:00,98.88,99.01,98.74,99.0,54200.0,77.3236,77.4253,77.2142,77.4175,54200.0
2015-02-27 10:10:00,99.0,99.01,98.79,98.99,49800.0,77.4175,77.4253,77.2533,77.4097,49800.0
2015-02-27 10:20:00,98.99,98.99,98.86,98.9,90100.0,77.4097,77.4097,77.308,77.3393,90100.0
2015-02-27 10:30:00,98.93,99.03,98.9,99.03,62700.0,77.3627,77.4409,77.3393,77.4409,62700.0
2015-02-27 10:40:00,99.04,99.13,98.96,99.03,96700.0,77.4488,77.5191,77.3862,77.4409,96700.0
2015-02-27 10:50:00,99.02,99.1,98.95,99.01,107000.0,77.4331,77.4957,77.3784,77.4253,107000.0
2015-02-27 11:00:00,99.01,99.06,98.77,99.04,66900.0,77.4253,77.4644,77.2376,77.4488,66900.0
2015-02-27 11:10:00,99.04,99.12,98.9,98.9,79100.0,77.4488,77.5113,77.3393,77.3393,79100.0
2015-02-27 11:20:00,98.9,99.04,98.81,98.96,77000.0,77.3393,77.4488,77.2689,77.3862,77000.0
2015-02-27 11:30:00,98.97,99.02,98.75,98.78,56700.0,77.394,77.4331,77.222,77.2454,56700.0
2015-02-27 11:40:00,98.79,98.95,98.78,98.95,61500.0,77.2533,77.3784,77.2454,77.3784,61500.0
2015-02-27 11:50:00,98.93,99.05,98.86,98.92,60300.0,77.3627,77.4566,77.308,77.3549,60300.0
2015-02-27 12:00:00,98.93,99.05,98.89,99.02,51800.0,77.3627,77.4566,77.3315,77.4331,51800.0
2015-02-27 12:10:00,99.01,99.19,98.99,99.18,53400.0,77.4253,77.5661,77.4097,77.5582,53400.0
2015-02-27 12:20:00,99.17,99.27,99.16,99.27,33800.0,77.5504,77.6286,77.5426,77.6286,33800.0
2015-02-27 12:30:00,99.27,99.33,99.2,99.33,42400.0,77.6286,77.6755,77.5739,77.6755,42400.0
2015-02-27 12:40:00,99.32,99.32,99.16,99.22,26400.0,77.6677,77.6677,77.5426,77.5895,26400.0
2015-02-27 12:50:00,99.2,99.31,99.09,99.3,48000.0,77.5739,77.6599,77.4879,77.6521,48000.0
2015-02-27 13:00:00,99.3,99.31,99.12,99.25,44900.0,77.6521,77.6599,77.5113,77.613,44900.0
2015-02-27 13:10:00,99.24,99.24,99.11,99.15,34400.0,77.6052,77.6052,77.5035,77.5348,34400.0
2015-02-27 13:20:00,99.16,99.23,99.12,99.22,83600.0,77.5426,77.5973,77.5113,77.5895,83600.0
2015-02-27 13:30:00,99.23,99.24,99.09,99.19,130300.0,77.5973,77.6052,77.4879,77.5661,130300.0
2015-02-27 13:40:00,99.19,99.21,98.94,98.94,74100.0,77.5661,77.5817,77.3706,77.3706,74100.0
2015-02-27 13:50:00,98.95,99.1,98.86,99.1,123900.0,77.3784,77.4957,77.308,77.4957,123900.0
2015-02-27 14:00:00,99.12,99.15,99.0,99.0,39800.0,77.5113,77.5348,77.4175,77.4175,39800.0
2015-02-27 14:10:00,98.98,99.16,98.97,99.13,61800.0,77.4018,77.5426,77.394,77.5191,61800.0
2015-02-27 14:20:00,99.13,99.18,99.08,99.18,38900.0,77.5191,77.5582,77.48,77.5582,38900.0
2015-02-27 14:30:00,99.18,99.2,98.98,99.0,33500.0,77.5582,77.5739,77.4018,77.4175,33500.0
2015-02-27 14:40:00,99.03,99.09,98.95,99.08,45600.0,77.4409,77.4879,77.3784,77.48,45600.0
2015-02-27 14:50:00,99.08,99.22,99.07,99.14,35600.0,77.48,77.5895,77.4722,77.527,35600.0
2015-02-27 15:00:00,99.14,99.15,98.99,99.03,83300.0,77.527,77.5348,77.4097,77.4409,83300.0
2015-02-27 15:10:00,99.01,99.07,98.97,99.02,108200.0,77.4253,77.4722,77.394,77.4331,108200.0
2015-02-27 15:20:00,99.03,99.13,98.96,99.07,86900.0,77.4409,77.5191,77.3862,77.4722,86900.0
2015-02-27 15:30:00,99.07,99.12,98.9,99.0,117200.0,77.4722,77.5113,77.3393,77.4175,117200.0
2015-02-27 15:40:00,98.99,99.05,98.9,99.04,137600.0,77.4097,77.4566,77.3393,77.4488,137600.0
2015-02-27 15:50:00,99.04,99.24,99.0,99.16,252100.0,77.4488,77.6052,77.4175,77.5426,252100.0
2015-03-02 09:30:00,98.81,99.75,98.76,99.55,135600.0,77.2689,78.004,77.2298,77.8476,135600.0
2015-03-02 09:40:00,99.54,99.89,99.36,99.66,81800.0,77.8398,78.1135,77.699,77.9336,81800.0
2015-03-02 09:50:00,99.66,99.68,99.06,99.08,69400.0,77.9336,77.9492,77.4644,77.48,69400.0
2015-03-02 10:00:00,99.08,99.24,98.91,99.06,109700.0,77.48,77.6052,77.3471,77.4644,109700.0
2015-03-02 10:10:00,99.08,99.27,99.05,99.18,73300.0,77.48,77.6286,77.4566,77.5582,73300.0
2015-03-02 10:20:00,99.19,99.58,99.1,99.38,115500.0,77.5661,77.871,77.4957,77.7146,115500.0
2015-03-02 10:30:00,99.41,99.46,99.01,99.04,31800.0,77.7381,77.7772,77.4253,77.4488,31800.0
2015-03-02 10:40:00,99.06,99.18,99.0,99.02,57300.0,77.4644,77.5582,77.4175,77.4331,57300.0
2015-03-02 10:50:00,99.01,99.01,98.88,98.95,149100.0,77.4253,77.4253,77.3236,77.3784,149100.0
2015-03-02 11:00:00,98.94,99.03,98.87,99.03,103100.0,77.3706,77.4409,77.3158,77.4409,103100.0
2015-03-02 11:10:00,99.03,99.04,98.88,99.02,66800.0,77.4409,77.4488,77.3236,77.4331,66800.0
2015-03-02 11:20:00,99.02,99.08,98.95,99.01,51500.0,77.4331,77.48,77.3784,77.4253,51500.0
2015-03-02 11:30:00,99.02,99.21,99.0,99.04,48700.0,77.4331,77.5817,77.4175,77.4488,48700.0
2015-03-02 11:40:00,99.05,99.14,99.0,99.0,25400.0,77.4566,77.527,77.4175,77.4175,25400.0
2015-03-02 11:50:00,99.02,99.13,99.0,99.07,50900.0,77.4331,77.5191,77.4175,77.4722,50900.0
2015-03-02 12:00:00,99.08,99.1,98.99,99.06,40200.0,77.48,77.4957,77.4097,77.4644,40200.0
2015-03-02 12:10:00,99.06,99.08,99.0,99.05,45700.0,77.4644,77.48,77.4175,77.4566,45700.0
2015-03-02 12:20:00,99.06,99.08,98.98,99.07,45700.0,77.4644,77.48,77.4018,77.4722,45700.0
2015-03-02 12:30:00,99.08,99.08,98.99,99.02,32100.0,77.48,77.48,77.4097,77.4331,32100.0
2015-03-02 12:40:00,99.02,99.07,98.98,99.04,23500.0,77.4331,77.4722,77.4018,77.4488,23500.0
2015-03-02 12:50:00,99.04,99.16,98.99,99.16,20200.0,77.4488,77.5426,77.4097,77.5426,20200.0
2015-03-02 13:00:00,99.16,99.2,99.07,99.08,25500.0,77.5426,77.5739,77.4722,77.48,25500.0
2015-03-02 13:10:00,99.07,99.13,99.0,99.01,39500.0,77.4722,77.5191,77.4175,77.4253,39500.0
2015-03-02 13:20:00,99.01,99.14,98.95,99.14,50100.0,77.4253,77.527,77.3784,77.527,50100.0
2015-03-02 13:30:00,99.14,99.2,99.12,99.16,29600.0,77.527,77.5739,77.5113,77.5426,29600.0
2015-03-02 13:40:00,99.17,99.21,99.1,99.21,24900.0,77.5504,77.5817,77.4957,77.5817,24900.0
2015-03-02 13:50:00,99.22,99.28,99.11,99.14,17900.0,77.5895,77.6364,77.5035,77.527,17900.0
2015-03-02 14:00:00,99.14,99.3,99.11,99.3,34100.0,77.527,77.6521,77.5035,77.6521,34100.0
2015-03-02 14:10:00,99.32,99.38,99.13,99.15,60000.0,77.6677,77.7146,77.5191,77.5348,60000.0
2015-03-02 14:20:00,99.15,99.2,99.02,99.03,30000.0,77.5348,77.5739,77.4331,77.4409,30000.0
2015-03-02 14:30:00,99.01,99.05,98.96,99.03,43600.0,77.4253,77.4566,77.3862,77.4409,43600.0
2015-03-02 14:40:00,99.03,99.14,99.0,99.13,47000.0,77.4409,77.527,77.4175,77.5191,47000.0
2015-03-02 14:50:00,99.14,99.26,99.12,99.25,29000.0,77.527,77.6208,77.5113,77.613,29000.0
2015-03-02 15:00:00,99.25,99.38,99.22,99.35,45000.0,77.613,77.7146,77.5895,77.6912,45000.0
2015-03-02 15:10:00,99.35,99.39,99.3,99.35,35400.0,77.6912,77.7225,77.6521,77.6912,35400.0
2015-03-02 15:20:00,99.34,99.4,99.3,99.38,47700.0,77.6834,77.7303,77.6521,77.7146,47700.0
2015-03-02 15:30:00,99.38,99.41,99.28,99.29,102900.0,77.7146,77.7381,77.6364,77.6443,102900.0
2015-03-02 15:40:00,99.3,99.39,99.24,99.38,101500.0,77.6521,77.7225,77.6052,77.7146,101500.0
2015-03-02 15:50:00,99.38,99.51,99.34,99.39,166800.0,77.7146,77.8163,77.6834,77.7225,166800.0
2015-03-03 09:30:00,99.31,99.47,99.02,99.17,185700.0,77.6599,77.785,77.4331,77.5504,185700.0
2015-03-03 09:40:00,99.17,99.3,98.96,99.1,116900.0,77.5504,77.6521,77.3862,77.4957,116900.0
2015-03-03 09:50:00,99.07,99.13,98.96,99.09,80600.0,77.4722,77.5191,77.3862,77.4879,80600.0
2015-03-03 10:00:00,99.09,99.12,98.97,98.97,79100.0,77.4879,77.5113,77.394,77.394,79100.0
2015-03-03 10:10:00,98.96,99.0,98.8,98.92,49500.0,77.3862,77.4175,77.2611,77.3549,49500.0
2015-03-03 10:20:00,98.93,98.93,98.75,98.8,141500.0,77.3627,77.3627,77.222,77.2611,141500.0
2015-03-03 10:30:00,98.8,98.87,98.75,98.75,65600.0,77.2611,77.3158,77.222,77.222,65600.0
2015-03-03 10:40:00,98.75,98.83,98.72,98.75,79000.0,77.222,77.2845,77.1985,77.222,79000.0
2015-03-03 10:50:00,98.75,98.75,98.58,98.72,45500.0,77.222,77.222,77.089,77.1985,45500.0
2015-03-03 11:00:00,98.73,98.77,98.58,98.71,90200.0,77.2063,77.2376,77.089,77.1907,90200.0
2015-03-03 11:10:00,98.72,98.9,98.65,98.78,64900.0,77.1985,77.3393,77.1438,77.2454,64900.0
2015-03-03 11:20:00,98.8,98.81,98.53,98.6,101600.0,77.2611,77.2689,77.0499,77.1047,101600.0
2015-03-03 11:30:00,98.62,98.64,98.36,98.39,97600.0,77.1203,77.136,76.917,76.9405,97600.0
2015-03-03 11:40:00,98.4,98.42,98.15,98.19,76200.0,76.9483,76.9639,76.7528,76.7841,76200.0
2015-03-03 11:50:00,98.18,98.32,98.16,98.18,38600.0,76.7763,76.8857,76.7606,76.7763,38600.0
2015-03-03 12:00:00,98.19,98.32,98.15,98.29,43000.0,76.7841,76.8857,76.7528,76.8623,43000.0
2015-03-03 12:10:00,98.29,98.35,98.26,98.33,67800.0,76.8623,76.9092,76.8388,76.8936,67800.0
2015-03-03 12:20:00,98.32,98.32,98.15,98.31,28400.0,76.8857,76.8857,76.7528,76.8779,28400.0
2015-03-03 12:30:00,98.31,98.31,98.16,98.17,15700.0,76.8779,76.8779,76.7606,76.7684,15700.0
2015-03-03 12:40:00,98.18,98.28,98.15,98.21,23900.0,76.7763,76.8545,76.7528,76.7997,23900.0
2015-03-03 12:50:00,98.22,98.47,98.21,98.45,14900.0,76.8075,77.003,76.7997,76.9874,14900.0
2015-03-03 13:00:00,98.46,98.54,98.26,98.29,33800.0,76.9952,77.0578,76.8388,76.8623,33800.0
2015-03-03 13:10:00,98.28,98.3,98.2,98.23,17200.0,76.8545,76.8701,76.7919,76.8154,17200.0
2015-03-03 13:20:00,98.24,98.28,98.19,98.25,33300.0,76.8232,76.8545,76.7841,76.831,33300.0
2015-03-03 13:30:00,98.28,98.32,98.23,98.29,38000.0,76.8545,76.8857,76.8154,76.8623,38000.0
2015-03-03 13:40:00,98.29,98.33,98.25,98.29,53300.0,76.8623,76.8936,76.831,76.8623,53300.0
2015-03-03 13:50:00,98.3,98.3,98.17,98.19,38100.0,76.8701,76.8701,76.7684,76.7841,38100.0
2015-03-03 14:00:00,98.18,98.35,98.18,98.34,29200.0,76.7763,76.9092,76.7763,76.9014,29200.0
2015-03-03 14:10:00,98.34,98.42,98.3,98.33,38400.0,76.9014,76.9639,76.8701,76.8936,38400.0
2015-03-03 14:20:00,98.32,98.34,98.24,98.26,30000.0,76.8857,76.9014,76.8232,76.8388,30000.0
2015-03-03 14:30:00,98.25,98.37,98.16,98.34,51400.0,76.831,76.9248,76.7606,76.9014,51400.0
2015-03-03 14:40:00,98.34,98.41,98.26,98.38,60600.0,76.9014,76.9561,76.8388,76.9327,60600.0
2015-03-03 14:50:00,98.37,98.38,98.24,98.26,38000.0,76.9248,76.9327,76.8232,76.8388,38000.0
2015-03-03 15:00:00,98.25,98.3,98.21,98.3,38900.0,76.831,76.8701,76.7997,76.8701,38900.0
2015-03-03 15:10:00,98.3,98.31,98.21,98.29,45000.0,76.8701,76.8779,76.7997,76.8623,45000.0
2015-03-03 15:20:00,98.27,98.32,98.25,98.31,66600.0,76.8466,76.8857,76.831,76.8779,66600.0
2015-03-03 15:30:00,98.31,98.49,98.3,98.37,94700.0,76.8779,77.0187,76.8701,76.9248,94700.0
2015-03-03 15:40:00,98.37,98.39,98.29,98.36,119000.0,76.9248,76.9405,76.8623,76.917,119000.0
2015-03-03 15:50:00,98.37,98.38,98.25,98.27,188600.0,76.9248,76.9327,76.831,76.8466,188600.0
2015-03-04 09:30:00,98.34,98.61,98.2,98.28,142200.0,76.9014,77.1125,76.7919,76.8545,142200.0
2015-03-04 09:40:00,98.36,98.51,98.22,98.25,71700.0,76.917,77.0343,76.8075,76.831,71700.0
2015-03-04 09:50:00,98.2,98.3,98.08,98.14,55400.0,76.7919,76.8701,76.6981,76.745,55400.0
2015-03-04 10:00:00,98.1,98.14,97.8,97.9,103700.0,76.7137,76.745,76.4791,76.5573,103700.0
2015-03-04 10:10:00,97.88,97.91,97.73,97.76,70800.0,76.5417,76.5651,76.4244,76.4478,70800.0
2015-03-04 10:20:00,97.77,97.87,97.69,97.7,121200.0,76.4556,76.5338,76.3931,76.4009,121200.0
2015-03-04 10:30:00,97.7,97.93,97.7,97.91,48700.0,76.4009,76.5808,76.4009,76.5651,48700.0
2015-03-04 10:40:00,97.92,97.95,97.78,97.85,33400.0,76.5729,76.5964,76.4635,76.5182,33400.0
2015-03-04 10:50:00,97.85,98.01,97.82,97.96,49100.0,76.5182,76.6433,76.4947,76.6042,49100.0
2015-03-04 11:00:00,97.97,98.0,97.8,98.0,43300.0,76.612,76.6355,76.4791,76.6355,43300.0
2015-03-04 11:10:00,98.01,98.05,97.95,97.98,32700.0,76.6433,76.6746,76.5964,76.6199,32700.0
2015-03-04 11:20:00,97.96,98.03,97.87,98.03,145500.0,76.6042,76.659,76.5338,76.659,145500.0
2015-03-04 11:30:00,98.0,98.28,97.98,98.26,71500.0,76.6355,76.8545,76.6199,76.8388,71500.0
2015-03-04 11:40:00,98.26,98.29,98.19,98.19,36400.0,76.8388,76.8623,76.7841,76.7841,36400.0
2015-03-04 11:50:00,98.2,98.32,98.17,98.23,76400.0,76.7919,76.8857,76.7684,76.8154,76400.0
2015-03-04 12:00:00,98.22,98.36,98.22,98.29,50000.0,76.8075,76.917,76.8075,76.8623,50000.0
2015-03-04 12:10:00,98.28,98.47,98.28,98.36,31000.0,76.8545,77.003,76.8545,76.917,31000.0
2015-03-04 12:20:00,98.37,98.43,98.3,98.43,34300.0,76.9248,76.9717,76.8701,76.9717,34300.0
2015-03-04 12:30:00,98.43,98.46,98.34,98.37,26900.0,76.9717,76.9952,76.9014,76.9248,26900.0
2015-03-04 12:40:00,98.37,98.45,98.3,98.33,30000.0,76.9248,76.9874,76.8701,76.8936,30000.0
2015-03-04 12:50:00,98.33,98.33,98.23,98.3,47500.0,76.8936,76.8936,76.8154,76.8701,47500.0
2015-03-04 13:00:00,98.31,98.35,98.18,98.2,57000.0,76.8779,76.9092,76.7763,76.7919,57000.0
2015-03-04 13:10:00,98.21,98.33,98.21,98.28,25800.0,76.7997,76.8936,76.7997,76.8545,25800.0
2015-03-04 13:20:00,98.28,98.5,98.27,98.49,35300.0,76.8545,77.0265,76.8466,77.0187,35300.0
2015-03-04 13:30:00,98.5,98.58,98.48,98.53,61400.0,77.0265,77.089,77.0108,77.0499,61400.0
2015-03-04 13:40:00,98.52,98.73,98.51,98.72,51700.0,77.0421,77.2063,77.0343,77.1985,51700.0
2015-03-04 13:50:00,98.73,98.8,98.68,98.73,71500.0,77.2063,77.2611,77.1672,77.2063,71500.0
2015-03-04 14:00:00,98.74,98.82,98.67,98.7,57600.0,77.2142,77.2767,77.1594,77.1829,57600.0
2015-03-04 14:10:00,98.7,98.86,98.63,98.86,66100.0,77.1829,77.308,77.1281,77.308,66100.0
2015-03-04 14:20:00,98.85,98.93,98.69,98.72,37900.0,77.3002,77.3627,77.1751,77.1985,37900.0
2015-03-04 14:30:00,98.71,98.71,98.53,98.55,41100.0,77.1907,77.1907,77.0499,77.0656,41100.0
2015-03-04 14:40:00,98.55,98.56,98.41,98.41,45300.0,77.0656,77.0734,76.9561,76.9561,45300.0
2015-03-04 14:50:00,98.41,98.59,98.4,98.56,46800.0,76.9561,77.0969,76.9483,77.0734,46800.0
2015-03-04 15:00:00,98.55,98.57,98.46,98.5,49900.0,77.0656,77.0812,76.9952,77.0265,49900.0
2015-03-04 15:10:00,98.51,98.67,98.46,98.6,137400.0,77.0343,77.1594,76.9952,77.1047,137400.0
2015-03-04 15:20:00,98.6,98.69,98.6,98.68,34000.0,77.1047,77.1751,77.1047,77.1672,34000.0
2015-03-04 15:30:00,98.68,98.7,98.59,98.61,71300.0,77.1672,77.1829,77.0969,77.1125,71300.0
2015-03-04 15:40:00,98.61,98.65,98.51,98.6,139300.0,77.1125,77.1438,77.0343,77.1047,139300.0
2015-03-04 15:50:00,98.6,98.61,98.49,98.56,211100.0,77.1047,77.1125,77.0187,77.0734,211100.0
2015-03-05 09:30:00,98.42,98.89,98.37,98.82,71500.0,76.9639,77.3315,76.9248,77.2767,71500.0
2015-03-05 09:40:00,98.76,98.95,98.69,98.89,39700.0,77.2298,77.3784,77.1751,77.3315,39700.0
2015-03-05 09:50:00,98.89,99.09,98.81,99.09,58600.0,77.3315,77.4879,77.2689,77.4879,58600.0
2015-03-05 10:00:00,99.1,99.36,98.97,99.31,54400.0,77.4957,77.699,77.394,77.6599,54400.0
2015-03-05 10:10:00,99.28,99.57,99.27,99.38,48900.0,77.6364,77.8632,77.6286,77.7146,48900.0
2015-03-05 10:20:00,99.38,99.57,99.18,99.56,57500.0,77.7146,77.8632,77.5582,77.8554,57500.0
2015-03-05 10:30:00,99.56,99.57,99.36,99.38,33900.0,77.8554,77.8632,77.699,77.7146,33900.0
2015-03-05 10:40:00,99.38,99.47,99.26,99.43,29200.0,77.7146,77.785,77.6208,77.7537,29200.0
2015-03-05 10:50:00,99.41,99.41,99.16,99.17,24500.0,77.7381,77.7381,77.5426,77.5504,24500.0
2015-03-05 11:00:00,99.15,99.2,98.91,98.99,43500.0,77.5348,77.5739,77.3471,77.4097,43500.0
2015-03-05 11:10:00,99.02,99.02,98.85,98.86,23600.0,77.4331,77.4331,77.3002,77.308,23600.0
2015-03-05 11:20:00,98.87,99.05,98.82,98.87,26200.0,77.3158,77.4566,77.2767,77.3158,26200.0
2015-03-05 11:30:00,98.88,99.07,98.88,99.06,26500.0,77.3236,77.4722,77.3236,77.4644,26500.0
2015-03-05 11:40:00,99.06,99.18,99.01,99.17,19800.0,77.4644,77.5582,77.4253,77.5504,19800.0
2015-03-05 11:50:00,99.17,99.22,99.11,99.15,28300.0,77.5504,77.5895,77.5035,77.5348,28300.0
2015-03-05 12:00:00,99.15,99.19,98.93,98.93,50400.0,77.5348,77.5661,77.3627,77.3627,50400.0
2015-03-05 12:10:00,98.93,98.97,98.74,98.74,21700.0,77.3627,77.394,77.2142,77.2142,21700.0
2015-03-05 12:20:00,98.75,98.84,98.73,98.75,15100.0,77.222,77.2924,77.2063,77.222,15100.0
2015-03-05 12:30:00,98.75,98.8,98.72,98.74,29100.0,77.222,77.2611,77.1985,77.2142,29100.0
2015-03-05 12:40:00,98.74,98.76,98.59,98.62,34200.0,77.2142,77.2298,77.0969,77.1203,34200.0
2015-03-05 12:50:00,98.6,98.72,98.51,98.65,45700.0,77.1047,77.1985,77.0343,77.1438,45700.0
2015-03-05 13:00:00,98.65,98.86,98.61,98.79,18900.0,77.1438,77.308,77.1125,77.2533,18900.0
2015-03-05 13:10:00,98.8,99.01,98.8,98.97,33900.0,77.2611,77.4253,77.2611,77.394,33900.0
2015-03-05 13:20:00,98.98,99.16,98.97,99.13,26900.0,77.4018,77.5426,77.394,77.5191,26900.0
2015-03-05 13:30:00,99.16,99.16,99.06,99.07,27600.0,77.5426,77.5426,77.4644,77.4722,27600.0
2015-03-05 13:40:00,99.07,99.07,98.94,99.04,29800.0,77.4722,77.4722,77.3706,77.4488,29800.0
2015-03-05 13:50:00,99.05,99.17,98.94,99.15,33500.0,77.4566,77.5504,77.3706,77.5348,33500.0
2015-03-05 14:00:00,99.16,99.22,99.14,99.15,24600.0,77.5426,77.5895,77.527,77.5348,24600.0
2015-03-05 14:10:00,99.15,99.22,99.11,99.21,20200.0,77.5348,77.5895,77.5035,77.5817,20200.0
2015-03-05 14:20:00,99.2,99.22,99.09,99.2,31600.0,77.5739,77.5895,77.4879,77.5739,31600.0
2015-03-05 14:30:00,99.2,99.34,99.2,99.31,41400.0,77.5739,77.6834,77.5739,77.6599,41400.0
2015-03-05 14:40:00,99.31,99.44,99.25,99.39,56500.0,77.6599,77.7616,77.613,77.7225,56500.0
2015-03-05 14:50:00,99.39,99.55,99.39,99.42,54500.0,77.7225,77.8476,77.7225,77.7459,54500.0
2015-03-05 15:00:00,99.43,99.44,99.31,99.39,37600.0,77.7537,77.7616,77.6599,77.7225,37600.0
2015-03-05 15:10:00,99.4,99.49,99.37,99.41,31000.0,77.7303,77.8007,77.7068,77.7381,31000.0
2015-03-05 15:20:00,99.42,99.48,99.4,99.42,29800.0,77.7459,77.7928,77.7303,77.7459,29800.0
2015-03-05 15:30:00,99.42,99.45,99.33,99.4,53700.0,77.7459,77.7694,77.6755,77.7303,53700.0
2015-03-05 15:40:00,99.4,99.43,99.33,99.34,77300.0,77.7303,77.7537,77.6755,77.6834,77300.0
2015-03-05 15:50:00,99.35,99.46,99.23,99.23,226600.0,77.6912,77.7772,77.5973,77.5973,226600.0
2015-03-06 09:30:00,98.18,98.18,97.15,97.77,215300.0,76.7763,76.7763,75.9708,76.4556,215300.0
2015-03-06 09:40:00,97.75,97.88,97.57,97.83,95800.0,76.44,76.5417,76.2992,76.5026,95800.0
2015-03-06 09:50:00,97.84,98.1,97.45,97.93,71700.0,76.5104,76.7137,76.2054,76.5808,71700.0
2015-03-06 10:00:00,97.93,98.02,97.74,97.75,67200.0,76.5808,76.6511,76.4322,76.44,67200.0
2015-03-06 10:10:00,97.75,97.92,97.68,97.83,73100.0,76.44,76.5729,76.3853,76.5026,73100.0
2015-03-06 10:20:00,97.83,97.86,97.54,97.76,48200.0,76.5026,76.526,76.2758,76.4478,48200.0
2015-03-06 10:30:00,97.76,98.01,97.69,97.78,35200.0,76.4478,76.6433,76.3931,76.4635,35200.0
2015-03-06 10:40:00,97.79,97.79,97.5,97.52,47200.0,76.4713,76.4713,76.2445,76.2601,47200.0
2015-03-06 10:50:00,97.52,97.64,97.41,97.55,43000.0,76.2601,76.354,76.1741,76.2836,43000.0
2015-03-06 11:00:00,97.56,97.62,97.26,97.3,67700.0,76.2914,76.3383,76.0568,76.0881,67700.0
2015-03-06 11:10:00,97.28,97.29,97.15,97.21,91000.0,76.0725,76.0803,75.9708,76.0177,91000.0
2015-03-06 11:20:00,97.22,97.28,97.15,97.16,51900.0,76.0255,76.0725,75.9708,75.9786,51900.0
2015-03-06 11:30:00,97.16,97.17,96.82,96.84,135400.0,75.9786,75.9864,75.7127,75.7284,135400.0
2015-03-06 11:40:00,96.87,97.14,96.8,96.83,94900.0,75.7518,75.963,75.6971,75.7206,94900.0
2015-03-06 11:50:00,96.83,96.93,96.8,96.85,44600.0,75.7206,75.7988,75.6971,75.7362,44600.0
2015-03-06 12:00:00,96.85,96.95,96.8,96.8,84600.0,75.7362,75.8144,75.6971,75.6971,84600.0
2015-03-06 12:10:00,96.82,96.83,96.45,96.45,72800.0,75.7127,75.7206,75.4234,75.4234,72800.0
2015-03-06 12:20:00,96.46,96.61,96.45,96.55,43100.0,75.4312,75.5485,75.4234,75.5016,43100.0
2015-03-06 12:30:00,96.55,96.71,96.47,96.7,41600.0,75.5016,75.6267,75.439,75.6189,41600.0
2015-03-06 12:40:00,96.71,96.8,96.63,96.71,39500.0,75.6267,75.6971,75.5642,75.6267,39500.0
2015-03-06 12:50:00,96.71,96.8,96.6,96.66,42500.0,75.6267,75.6971,75.5407,75.5876,42500.0
2015-03-06 13:00:00,96.69,96.77,96.57,96.65,39800.0,75.6111,75.6736,75.5172,75.5798,39800.0
2015-03-06 13:10:00,96.68,96.79,96.62,96.67,41200.0,75.6033,75.6893,75.5563,75.5954,41200.0
2015-03-06 13:20:00,96.69,96.76,96.57,96.64,32700.0,75.6111,75.6658,75.5172,75.572,32700.0
2015-03-06 13:30:00,96.64,96.64,96.53,96.62,44600.0,75.572,75.572,75.486,75.5563,44600.0
2015-03-06 13:40:00,96.64,96.64,96.4,96.47,51700.0,75.572,75.572,75.3843,75.439,51700.0
2015-03-06 13:50:00,96.48,96.54,96.41,96.44,34500.0,75.4469,75.4938,75.3921,75.4156,34500.0
2015-03-06 14:00:00,96.44,96.53,96.39,96.52,28600.0,75.4156,75.486,75.3765,75.4781,28600.0
2015-03-06 14:10:00,96.53,96.56,96.43,96.44,42100.0,75.486,75.5094,75.4078,75.4156,42100.0
2015-03-06 14:20:00,96.46,96.53,96.37,96.42,67000.0,75.4312,75.486,75.3608,75.3999,67000.0
2015-03-06 14:30:00,96.4,96.53,96.39,96.44,71000.0,75.3843,75.486,75.3765,75.4156,71000.0
2015-03-06 14:40:00,96.44,96.49,96.4,96.44,50500.0,75.4156,75.4547,75.3843,75.4156,50500.0
2015-03-06 14:50:00,96.43,96.5,96.4,96.4,81500.0,75.4078,75.4625,75.3843,75.3843,81500.0
2015-03-06 15:00:00,96.4,96.6,96.4,96.48,60300.0,75.3843,75.5407,75.3843,75.4469,60300.0
2015-03-06 15:10:00,96.49,96.49,96.4,96.45,73000.0,75.4547,75.4547,75.3843,75.4234,73000.0
2015-03-06 15:20:00,96.45,96.51,96.43,96.44,82400.0,75.4234,75.4703,75.4078,75.4156,82400.0
2015-03-06 15:30:00,96.43,96.43,96.25,96.31,89300.0,75.4078,75.4078,75.267,75.3139,89300.0
2015-03-06 15:40:00,96.3,96.34,96.2,96.22,100900.0,75.3061,75.3374,75.2279,75.2435,100900.0
2015-03-06 15:50:00,96.22,96.61,96.21,96.6,385300.0,75.2435,75.5485,75.2357,75.5407,385300.0
2015-03-09 09:30:00,97.0,97.45,96.67,97.19,146100.0,75.8535,76.2054,75.5954,76.0021,146100.0
2015-03-09 09:40:00,97.2,97.32,96.9,97.02,66500.0,76.0099,76.1037,75.7753,75.8691,66500.0
2015-03-09 09:50:00,97.0,97.15,96.92,97.01,64300.0,75.8535,75.9708,75.7909,75.8613,64300.0
2015-03-09 10:00:00,97.0,97.01,96.69,96.89,49800.0,75.8535,75.8613,75.6111,75.7675,49800.0
2015-03-09 10:10:00,96.85,97.11,96.84,96.99,83700.0,75.7362,75.9395,75.7284,75.8457,83700.0
2015-03-09 10:20:00,96.99,97.13,96.89,96.93,58900.0,75.8457,75.9552,75.7675,75.7988,58900.0
2015-03-09 10:30:00,96.91,97.05,96.81,96.86,143200.0,75.7831,75.8926,75.7049,75.744,143200.0
2015-03-09 10:40:00,96.85,96.92,96.72,96.8,27900.0,75.7362,75.7909,75.6345,75.6971,27900.0
2015-03-09 10:50:00,96.78,96.91,96.75,96.84,37500.0,75.6815,75.7831,75.658,75.7284,37500.0
2015-03-09 11:00:00,96.85,96.85,96.53,96.77,91100.0,75.7362,75.7362,75.486,75.6736,91100.0
2015-03-09 11:10:00,96.77,97.02,96.71,96.88,131900.0,75.6736,75.8691,75.6267,75.7597,131900.0
2015-03-09 11:20:00,96.87,96.92,96.74,96.84,81900.0,75.7518,75.7909,75.6502,75.7284,81900.0
2015-03-09 11:30:00,96.82,96.83,96.71,96.73,24700.0,75.7127,75.7206,75.6267,75.6424,24700.0
2015-03-09 11:40:00,96.72,96.8,96.63,96.7,36200.0,75.6345,75.6971,75.5642,75.6189,36200.0
2015-03-09 11:50:00,96.71,96.72,96.58,96.63,51400.0,75.6267,75.6345,75.5251,75.5642,51400.0
2015-03-09 12:00:00,96.62,96.66,96.48,96.48,32600.0,75.5563,75.5876,75.4469,75.4469,32600.0
2015-03-09 12:10:00,96.48,96.57,96.37,96.37,26400.0,75.4469,75.5172,75.3608,75.3608,26400.0
2015-03-09 12:20:00,96.4,96.51,96.4,96.45,17800.0,75.3843,75.4703,75.3843,75.4234,17800.0
2015-03-09 12:30:00,96.46,96.49,96.38,96.39,46700.0,75.4312,75.4547,75.3687,75.3765,46700.0
2015-03-09 12:40:00,96.39,96.54,96.37,96.5,19900.0,75.3765,75.4938,75.3608,75.4625,19900.0
2015-03-09 12:50:00,96.5,96.51,96.4,96.5,37400.0,75.4625,75.4703,75.3843,75.4625,37400.0
2015-03-09 13:00:00,96.5,96.52,96.4,96.47,18700.0,75.4625,75.4781,75.3843,75.439,18700.0
2015-03-09 13:10:00,96.47,96.53,96.4,96.52,28500.0,75.439,75.486,75.3843,75.4781,28500.0
2015-03-09 13:20:00,96.53,96.68,96.51,96.68,14700.0,75.486,75.6033,75.4703,75.6033,14700.0
2015-03-09 13:30:00,96.68,96.9,96.68,96.89,25700.0,75.6033,75.7753,75.6033,75.7675,25700.0
2015-03-09 13:40:00,96.85,96.85,96.73,96.75,17500.0,75.7362,75.7362,75.6424,75.658,17500.0
2015-03-09 13:50:00,96.77,96.88,96.74,96.8,15700.0,75.6736,75.7597,75.6502,75.6971,15700.0
2015-03-09 14:00:00,96.82,96.82,96.65,96.66,16200.0,75.7127,75.7127,75.5798,75.5876,16200.0
2015-03-09 14:10:00,96.67,96.72,96.61,96.64,22700.0,75.5954,75.6345,75.5485,75.572,22700.0
2015-03-09 14:20:00,96.63,96.66,96.55,96.62,26200.0,75.5642,75.5876,75.5016,75.5563,26200.0
2015-03-09 14:30:00,96.61,96.64,96.57,96.6,24500.0,75.5485,75.572,75.5172,75.5407,24500.0
2015-03-09 14:40:00,96.59,96.69,96.54,96.69,34100.0,75.5329,75.6111,75.4938,75.6111,34100.0
2015-03-09 14:50:00,96.69,96.81,96.67,96.71,37900.0,75.6111,75.7049,75.5954,75.6267,37900.0
2015-03-09 15:00:00,96.76,96.77,96.63,96.7,26400.0,75.6658,75.6736,75.5642,75.6189,26400.0
2015-03-09 15:10:00,96.72,96.73,96.65,96.68,23800.0,75.6345,75.6424,75.5798,75.6033,23800.0
2015-03-09 15:20:00,96.66,96.76,96.61,96.68,38500.0,75.5876,75.6658,75.5485,75.6033,38500.0
2015-03-09 15:30:00,96.68,96.82,96.64,96.67,40800.0,75.6033,75.7127,75.572,75.5954,40800.0
2015-03-09 15:40:00,96.68,96.84,96.65,96.8,71000.0,75.6033,75.7284,75.5798,75.6971,71000.0
2015-03-09 15:50:00,96.79,96.8,96.58,96.6,117300.0,75.6893,75.6971,75.5251,75.5407,117300.0
2015-03-10 09:30:00,95.94,96.23,95.65,95.92,162200.0,75.0246,75.2514,74.7978,75.0089,162200.0
2015-03-10 09:40:00,95.77,95.98,95.45,95.64,86500.0,74.8916,75.0559,74.6414,74.79,86500.0
2015-03-10 09:50:00,95.64,95.82,95.63,95.74,49700.0,74.79,74.9307,74.7822,74.8682,49700.0
2015-03-10 10:00:00,95.75,95.75,95.63,95.7,67600.0,74.876,74.876,74.7822,74.8369,67600.0
2015-03-10 10:10:00,95.71,95.83,95.58,95.65,67600.0,74.8447,74.9386,74.7431,74.7978,67600.0
2015-03-10 10:20:00,95.63,95.65,95.45,95.51,42700.0,74.7822,74.7978,74.6414,74.6883,42700.0
2015-03-10 10:30:00,95.5,95.5,95.28,95.31,64900.0,74.6805,74.6805,74.5085,74.5319,64900.0
2015-03-10 10:40:00,95.29,95.34,95.09,95.09,85500.0,74.5163,74.5554,74.3599,74.3599,85500.0
2015-03-10 10:50:00,95.11,95.27,95.07,95.23,114200.0,74.3755,74.5006,74.3442,74.4694,114200.0
2015-03-10 11:00:00,95.24,95.51,95.22,95.45,71200.0,74.4772,74.6883,74.4615,74.6414,71200.0
2015-03-10 11:10:00,95.44,95.48,95.34,95.45,49700.0,74.6336,74.6649,74.5554,74.6414,49700.0
2015-03-10 11:20:00,95.45,95.5,95.42,95.49,31100.0,74.6414,74.6805,74.6179,74.6727,31100.0
2015-03-10 11:30:00,95.47,95.52,95.42,95.45,37300.0,74.657,74.6961,74.6179,74.6414,37300.0
2015-03-10 11:40:00,95.47,95.49,95.34,95.34,27000.0,74.657,74.6727,74.5554,74.5554,27000.0
2015-03-10 11:50:00,95.3,95.31,95.12,95.16,17800.0,74.5241,74.5319,74.3833,74.4146,17800.0
2015-03-10 12:00:00,95.13,95.17,95.03,95.15,23000.0,74.3912,74.4224,74.313,74.4068,23000.0
2015-03-10 12:10:00,95.21,95.3,95.17,95.21,15800.0,74.4537,74.5241,74.4224,74.4537,15800.0
2015-03-10 12:20:00,95.17,95.27,95.14,95.2,21900.0,74.4224,74.5006,74.399,74.4459,21900.0
2015-03-10 12:30:00,95.18,95.42,95.15,95.35,23700.0,74.4303,74.6179,74.4068,74.5632,23700.0
2015-03-10 12:40:00,95.36,95.51,95.31,95.37,16300.0,74.571,74.6883,74.5319,74.5788,16300.0
2015-03-10 12:50:00,95.37,95.4,95.26,95.3,26000.0,74.5788,74.6023,74.4928,74.5241,26000.0
2015-03-10 13:00:00,95.3,95.39,95.22,95.22,18100.0,74.5241,74.5945,74.4615,74.4615,18100.0
2015-03-10 13:10:00,95.21,95.27,95.15,95.27,17900.0,74.4537,74.5006,74.4068,74.5006,17900.0
2015-03-10 13:20:00,95.29,95.4,95.24,95.34,39000.0,74.5163,74.6023,74.4772,74.5554,39000.0
2015-03-10 13:30:00,95.34,95.34,95.17,95.21,37000.0,74.5554,74.5554,74.4224,74.4537,37000.0
2015-03-10 13:40:00,95.21,95.25,95.1,95.15,24800.0,74.4537,74.485,74.3677,74.4068,24800.0
2015-03-10 13:50:00,95.15,95.19,95.04,95.07,25500.0,74.4068,74.4381,74.3208,74.3442,25500.0
2015-03-10 14:00:00,95.07,95.2,95.03,95.2,33300.0,74.3442,74.4459,74.313,74.4459,33300.0
2015-03-10 14:10:00,95.2,95.2,94.96,95.04,50200.0,74.4459,74.4459,74.2582,74.3208,50200.0
2015-03-10 14:20:00,95.05,95.05,94.87,94.91,20200.0,74.3286,74.3286,74.1878,74.2191,20200.0
2015-03-10 14:30:00,94.97,95.05,94.91,95.03,47900.0,74.266,74.3286,74.2191,74.313,47900.0
2015-03-10 14:40:00,95.05,95.14,94.99,95.12,16000.0,74.3286,74.399,74.2817,74.3833,16000.0
2015-03-10 14:50:00,95.12,95.14,94.94,94.95,31500.0,74.3833,74.399,74.2426,74.2504,31500.0
2015-03-10 15:00:00,94.95,95.1,94.93,94.97,37900.0,74.2504,74.3677,74.2348,74.266,37900.0
2015-03-10 15:10:00,95.01,95.01,94.94,95.0,50700.0,74.2973,74.2973,74.2426,74.2895,50700.0
2015-03-10 15:20:00,94.98,95.04,94.9,94.94,62300.0,74.2739,74.3208,74.2113,74.2426,62300.0
2015-03-10 15:30:00,94.95,95.02,94.88,94.97,79000.0,74.2504,74.3051,74.1957,74.266,79000.0
2015-03-10 15:40:00,94.96,94.97,94.87,94.89,113500.0,74.2582,74.266,74.1878,74.2035,113500.0
2015-03-10 15:50:00,94.89,94.91,94.51,94.57,251900.0,74.2035,74.2191,73.9063,73.9532,251900.0
2015-03-11 09:30:00,94.51,94.82,94.24,94.53,57400.0,73.9063,74.1487,73.6952,73.922,57400.0
2015-03-11 09:40:00,94.52,94.6,94.39,94.44,41500.0,73.9142,73.9767,73.8125,73.8516,41500.0
2015-03-11 09:50:00,94.51,94.82,94.48,94.63,49800.0,73.9063,74.1487,73.8829,74.0002,49800.0
2015-03-11 10:00:00,94.66,94.75,94.51,94.67,35600.0,74.0236,74.094,73.9063,74.0314,35600.0
2015-03-11 10:10:00,94.65,94.71,94.57,94.57,42800.0,74.0158,74.0627,73.9532,73.9532,42800.0
2015-03-11 10:20:00,94.56,94.68,94.53,94.68,31500.0,73.9454,74.0393,73.922,74.0393,31500.0
2015-03-11 10:30:00,94.69,94.72,94.57,94.62,44800.0,74.0471,74.0705,73.9532,73.9923,44800.0
2015-03-11 10:40:00,94.61,94.65,94.4,94.41,26000.0,73.9845,74.0158,73.8203,73.8281,26000.0
2015-03-11 10:50:00,94.4,94.5,94.28,94.39,49900.0,73.8203,73.8985,73.7265,73.8125,49900.0
2015-03-11 11:00:00,94.41,94.5,94.35,94.36,39900.0,73.8281,73.8985,73.7812,73.789,39900.0
2015-03-11 11:10:00,94.38,94.53,94.38,94.46,38500.0,73.8047,73.922,73.8047,73.8672,38500.0
2015-03-11 11:20:00,94.46,94.52,94.38,94.46,36700.0,73.8672,73.9142,73.8047,73.8672,36700.0
2015-03-11 11:30:00,94.44,94.54,94.42,94.47,68400.0,73.8516,73.9298,73.836,73.8751,68400.0
2015-03-11 11:40:00,94.47,94.5,94.38,94.48,28900.0,73.8751,73.8985,73.8047,73.8829,28900.0
2015-03-11 11:50:00,94.48,94.59,94.47,94.56,29200.0,73.8829,73.9689,73.8751,73.9454,29200.0
2015-03-11 12:00:00,94.53,94.58,94.43,94.53,31300.0,73.922,73.9611,73.8438,73.922,31300.0
2015-03-11 12:10:00,94.53,94.66,94.53,94.63,27400.0,73.922,74.0236,73.922,74.0002,27400.0
2015-03-11 12:20:00,94.63,94.63,94.46,94.48,32200.0,74.0002,74.0002,73.8672,73.8829,32200.0
2015-03-11 12:30:00,94.48,94.6,94.47,94.57,25500.0,73.8829,73.9767,73.8751,73.9532,25500.0
2015-03-11 12:40:00,94.58,94.59,94.53,94.56,26300.0,73.9611,73.9689,73.922,73.9454,26300.0
2015-03-11 12:50:00,94.54,94.64,94.53,94.53,21100.0,73.9298,74.008,73.922,73.922,21100.0
2015-03-11 13:00:00,94.52,94.73,94.47,94.71,56200.0,73.9142,74.0784,73.8751,74.0627,56200.0
2015-03-11 13:10:00,94.7,94.83,94.69,94.82,28300.0,74.0549,74.1566,74.0471,74.1487,28300.0
2015-03-11 13:20:00,94.81,94.92,94.8,94.88,26000.0,74.1409,74.2269,74.1331,74.1957,26000.0
2015-03-11 13:30:00,94.88,94.88,94.65,94.76,22100.0,74.1957,74.1957,74.0158,74.1018,22100.0
2015-03-11 13:40:00,94.78,94.79,94.56,94.57,23300.0,74.1175,74.1253,73.9454,73.9532,23300.0
2015-03-11 13:50:00,94.56,94.77,94.55,94.77,22700.0,73.9454,74.1096,73.9376,74.1096,22700.0
2015-03-11 14:00:00,94.79,94.79,94.68,94.77,92100.0,74.1253,74.1253,74.0393,74.1096,92100.0
2015-03-11 14:10:00,94.76,94.91,94.7,94.89,30700.0,74.1018,74.2191,74.0549,74.2035,30700.0
2015-03-11 14:20:00,94.89,94.9,94.82,94.86,19300.0,74.2035,74.2113,74.1487,74.18,19300.0
2015-03-11 14:30:00,94.87,95.0,94.82,94.95,32100.0,74.1878,74.2895,74.1487,74.2504,32100.0
2015-03-11 14:40:00,94.95,94.97,94.86,94.96,44900.0,74.2504,74.266,74.18,74.2582,44900.0
2015-03-11 14:50:00,94.96,95.07,94.93,94.98,28500.0,74.2582,74.3442,74.2348,74.2739,28500.0
2015-03-11 15:00:00,94.96,94.99,94.91,94.93,26300.0,74.2582,74.2817,74.2191,74.2348,26300.0
2015-03-11 15:10:00,94.92,94.94,94.78,94.93,34800.0,74.2269,74.2426,74.1175,74.2348,34800.0
2015-03-11 15:20:00,94.94,94.95,94.77,94.79,34000.0,74.2426,74.2504,74.1096,74.1253,34000.0
2015-03-11 15:30:00,94.78,94.8,94.63,94.69,49700.0,74.1175,74.1331,74.0002,74.0471,49700.0
2015-03-11 15:40:00,94.68,94.78,94.6,94.64,70400.0,74.0393,74.1175,73.9767,74.008,70400.0
2015-03-11 15:50:00,94.63,94.74,94.63,94.64,167700.0,74.0002,74.0862,74.0002,74.008,167700.0
2015-03-12 09:30:00,95.5,95.76,95.12,95.12,51300.0,74.6805,74.8838,74.3833,74.3833,51300.0
2015-03-12 09:40:00,95.2,95.71,95.2,95.66,47100.0,74.4459,74.8447,74.4459,74.8056,47100.0
2015-03-12 09:50:00,95.62,95.71,95.31,95.31,41300.0,74.7743,74.8447,74.5319,74.5319,41300.0
2015-03-12 10:00:00,95.31,95.37,95.02,95.11,30200.0,74.5319,74.5788,74.3051,74.3755,30200.0
2015-03-12 10:10:00,95.1,95.21,95.0,95.15,201500.0,74.3677,74.4537,74.2895,74.4068,201500.0
2015-03-12 10:20:00,95.17,95.37,95.16,95.33,30200.0,74.4224,74.5788,74.4146,74.5476,30200.0
2015-03-12 10:30:00,95.33,95.39,95.29,95.37,26800.0,74.5476,74.5945,74.5163,74.5788,26800.0
2015-03-12 10:40:00,95.36,95.42,95.31,95.41,27600.0,74.571,74.6179,74.5319,74.6101,27600.0
2015-03-12 10:50:00,95.41,95.47,95.38,95.43,22300.0,74.6101,74.657,74.5867,74.6258,22300.0
2015-03-12 11:00:00,95.44,95.47,95.31,95.33,25100.0,74.6336,74.657,74.5319,74.5476,25100.0
2015-03-12 11:10:00,95.33,95.56,95.32,95.54,28600.0,74.5476,74.7274,74.5397,74.7118,28600.0
2015-03-12 11:20:00,95.54,95.85,95.54,95.83,80300.0,74.7118,74.9542,74.7118,74.9386,80300.0
2015-03-12 11:30:00,95.84,95.87,95.65,95.67,47500.0,74.9464,74.9698,74.7978,74.8134,47500.0
2015-03-12 11:40:00,95.66,95.67,95.6,95.6,34900.0,74.8056,74.8134,74.7587,74.7587,34900.0
2015-03-12 11:50:00,95.6,95.62,95.54,95.56,31400.0,74.7587,74.7743,74.7118,74.7274,31400.0
2015-03-12 12:00:00,95.59,95.63,95.49,95.5,33800.0,74.7509,74.7822,74.6727,74.6805,33800.0
2015-03-12 12:10:00,95.53,95.53,95.44,95.5,16100.0,74.704,74.704,74.6336,74.6805,16100.0
2015-03-12 12:20:00,95.49,95.58,95.46,95.56,88500.0,74.6727,74.7431,74.6492,74.7274,88500.0
2015-03-12 12:30:00,95.56,95.74,95.56,95.62,42900.0,74.7274,74.8682,74.7274,74.7743,42900.0
2015-03-12 12:40:00,95.62,95.65,95.55,95.56,20500.0,74.7743,74.7978,74.7196,74.7274,20500.0
2015-03-12 12:50:00,95.57,95.58,95.42,95.42,18900.0,74.7352,74.7431,74.6179,74.6179,18900.0
2015-03-12 13:00:00,95.42,95.45,95.38,95.4,26800.0,74.6179,74.6414,74.5867,74.6023,26800.0
2015-03-12 13:10:00,95.4,95.46,95.36,95.43,50200.0,74.6023,74.6492,74.571,74.6258,50200.0
2015-03-12 13:20:00,95.41,95.45,95.38,95.44,16700.0,74.6101,74.6414,74.5867,74.6336,16700.0
2015-03-12 13:30:00,95.44,95.55,95.41,95.55,47400.0,74.6336,74.7196,74.6101,74.7196,47400.0
2015-03-12 13:40:00,95.55,95.63,95.52,95.57,24400.0,74.7196,74.7822,74.6961,74.7352,24400.0
2015-03-12 13:50:00,95.56,95.58,95.49,95.5,16400.0,74.7274,74.7431,74.6727,74.6805,16400.0
2015-03-12 14:00:00,95.53,95.53,95.47,95.5,21200.0,74.704,74.704,74.657,74.6805,21200.0
2015-03-12 14:10:00,95.51,95.63,95.51,95.58,48900.0,74.6883,74.7822,74.6883,74.7431,48900.0
2015-03-12 14:20:00,95.58,95.61,95.5,95.56,29800.0,74.7431,74.7665,74.6805,74.7274,29800.0
2015-03-12 14:30:00,95.56,95.61,95.54,95.61,51700.0,74.7274,74.7665,74.7118,74.7665,51700.0
2015-03-12 14:40:00,95.6,95.69,95.53,95.67,49300.0,74.7587,74.8291,74.704,74.8134,49300.0
2015-03-12 14:50:00,95.65,95.89,95.64,95.86,47600.0,74.7978,74.9855,74.79,74.962,47600.0
2015-03-12 15:00:00,95.87,96.05,95.86,95.98,60600.0,74.9698,75.1106,74.962,75.0559,60600.0
2015-03-12 15:10:00,95.97,96.12,95.95,96.06,63200.0,75.048,75.1653,75.0324,75.1184,63200.0
2015-03-12 15:20:00,96.06,96.12,96.0,96.09,44500.0,75.1184,75.1653,75.0715,75.1419,44500.0
2015-03-12 15:30:00,96.09,96.2,96.09,96.16,55100.0,75.1419,75.2279,75.1419,75.1966,55100.0
2015-03-12 15:40:00,96.16,96.3,96.09,96.29,92300.0,75.1966,75.3061,75.1419,75.2983,92300.0
2015-03-12 15:50:00,96.29,96.29,96.18,96.26,188800.0,75.2983,75.2983,75.2123,75.2748,188800.0
2015-03-13 09:30:00,96.22,96.29,95.59,95.76,102400.0,75.2435,75.2983,74.7509,74.8838,102400.0
2015-03-13 09:40:00,95.75,96.09,95.59,95.61,53400.0,74.876,75.1419,74.7509,74.7665,53400.0
2015-03-13 09:50:00,95.58,95.66,95.46,95.55,25700.0,74.7431,74.8056,74.6492,74.7196,25700.0
2015-03-13 10:00:00,95.58,95.72,95.24,95.26,45000.0,74.7431,74.8525,74.4772,74.4928,45000.0
2015-03-13 10:10:00,95.27,95.45,95.2,95.45,24600.0,74.5006,74.6414,74.4459,74.6414,24600.0
2015-03-13 10:20:00,95.45,95.57,95.23,95.27,23600.0,74.6414,74.7352,74.4694,74.5006,23600.0
2015-03-13 10:30:00,95.25,95.4,95.23,95.39,16300.0,74.485,74.6023,74.4694,74.5945,16300.0
2015-03-13 10:40:00,95.39,95.45,95.16,95.16,15700.0,74.5945,74.6414,74.4146,74.4146,15700.0
2015-03-13 10:50:00,95.17,95.18,94.92,95.0,53900.0,74.4224,74.4303,74.2269,74.2895,53900.0
2015-03-13 11:00:00,94.99,95.14,94.98,94.99,37900.0,74.2817,74.399,74.2739,74.2817,37900.0
2015-03-13 11:10:00,94.98,95.05,94.92,94.95,29700.0,74.2739,74.3286,74.2269,74.2504,29700.0
2015-03-13 11:20:00,94.95,94.95,94.55,94.57,48400.0,74.2504,74.2504,73.9376,73.9532,48400.0
2015-03-13 11:30:00,94.56,94.69,94.51,94.69,20700.0,73.9454,74.0471,73.9063,74.0471,20700.0
2015-03-13 11:40:00,94.7,94.86,94.66,94.73,27100.0,74.0549,74.18,74.0236,74.0784,27100.0
2015-03-13 11:50:00,94.69,94.88,94.69,94.88,21900.0,74.0471,74.1957,74.0471,74.1957,21900.0
2015-03-13 12:00:00,94.9,94.9,94.72,94.81,28500.0,74.2113,74.2113,74.0705,74.1409,28500.0
2015-03-13 12:10:00,94.79,94.94,94.69,94.73,81100.0,74.1253,74.2426,74.0471,74.0784,81100.0
2015-03-13 12:20:00,94.7,94.77,94.69,94.75,35600.0,74.0549,74.1096,74.0471,74.094,35600.0
2015-03-13 12:30:00,94.76,94.77,94.73,94.74,23400.0,74.1018,74.1096,74.0784,74.0862,23400.0
2015-03-13 12:40:00,94.74,94.8,94.69,94.77,27200.0,74.0862,74.1331,74.0471,74.1096,27200.0
2015-03-13 12:50:00,94.77,94.79,94.68,94.74,12900.0,74.1096,74.1253,74.0393,74.0862,12900.0
2015-03-13 13:00:00,94.74,94.75,94.63,94.67,42500.0,74.0862,74.094,74.0002,74.0314,42500.0
2015-03-13 13:10:00,94.68,94.69,94.58,94.58,40100.0,74.0393,74.0471,73.9611,73.9611,40100.0
2015-03-13 13:20:00,94.58,94.59,94.4,94.4,40800.0,73.9611,73.9689,73.8203,73.8203,40800.0
2015-03-13 13:30:00,94.4,94.6,94.33,94.59,64700.0,73.8203,73.9767,73.7656,73.9689,64700.0
2015-03-13 13:40:00,94.6,94.63,94.45,94.54,48700.0,73.9767,74.0002,73.8594,73.9298,48700.0
2015-03-13 13:50:00,94.56,94.65,94.55,94.62,21800.0,73.9454,74.0158,73.9376,73.9923,21800.0
2015-03-13 14:00:00,94.65,94.67,94.46,94.46,37000.0,74.0158,74.0314,73.8672,73.8672,37000.0
2015-03-13 14:10:00,94.44,94.44,94.35,94.39,22100.0,73.8516,73.8516,73.7812,73.8125,22100.0
2015-03-13 14:20:00,94.39,94.39,94.23,94.26,48800.0,73.8125,73.8125,73.6874,73.7108,48800.0
2015-03-13 14:30:00,94.25,94.26,94.08,94.15,76200.0,73.703,73.7108,73.5701,73.6248,76200.0
2015-03-13 14:40:00,94.16,94.17,93.97,94.09,85600.0,73.6326,73.6405,73.4841,73.5779,85600.0
2015-03-13 14:50:00,94.1,94.14,93.93,93.97,67300.0,73.5857,73.617,73.4528,73.4841,67300.0
2015-03-13 15:00:00,93.97,94.02,93.92,93.96,95800.0,73.4841,73.5232,73.445,73.4762,95800.0
2015-03-13 15:10:00,93.97,94.01,93.89,94.0,97600.0,73.4841,73.5153,73.4215,73.5075,97600.0
2015-03-13 15:20:00,94.0,94.02,93.93,93.99,92300.0,73.5075,73.5232,73.4528,73.4997,92300.0
2015-03-13 15:30:00,93.98,94.16,93.92,94.14,112800.0,73.4919,73.6326,73.445,73.617,112800.0
2015-03-13 15:40:00,94.14,94.29,94.13,94.21,101600.0,73.617,73.7343,73.6092,73.6717,101600.0
2015-03-13 15:50:00,94.21,94.38,94.2,94.23,203800.0,73.6717,73.8047,73.6639,73.6874,203800.0
2015-03-16 09:30:00,94.73,94.76,94.04,94.48,157100.0,74.0784,74.1018,73.5388,73.8829,157100.0
2015-03-16 09:40:00,94.45,94.56,94.22,94.52,87600.0,73.8594,73.9454,73.6796,73.9142,87600.0
2015-03-16 09:50:00,94.5,94.81,94.5,94.72,110700.0,73.8985,74.1409,73.8985,74.0705,110700.0
2015-03-16 10:00:00,94.77,94.84,94.66,94.79,28800.0,74.1096,74.1644,74.0236,74.1253,28800.0
2015-03-16 10:10:00,94.78,94.97,94.73,94.95,82800.0,74.1175,74.266,74.0784,74.2504,82800.0
2015-03-16 10:20:00,94.96,95.0,94.61,94.68,44700.0,74.2582,74.2895,73.9845,74.0393,44700.0
2015-03-16 10:30:00,94.69,94.73,94.58,94.65,62800.0,74.0471,74.0784,73.9611,74.0158,62800.0
2015-03-16 10:40:00,94.66,94.74,94.61,94.63,36800.0,74.0236,74.0862,73.9845,74.0002,36800.0
2015-03-16 10:50:00,94.61,94.61,94.48,94.53,39600.0,73.9845,73.9845,73.8829,73.922,39600.0
2015-03-16 11:00:00,94.53,94.59,94.44,94.46,47200.0,73.922,73.9689,73.8516,73.8672,47200.0
2015-03-16 11:10:00,94.45,94.52,94.41,94.5,104300.0,73.8594,73.9142,73.8281,73.8985,104300.0
2015-03-16 11:20:00,94.52,94.74,94.52,94.74,61900.0,73.9142,74.0862,73.9142,74.0862,61900.0
2015-03-16 11:30:00,94.75,94.87,94.61,94.62,30600.0,74.094,74.1878,73.9845,73.9923,30600.0
2015-03-16 11:40:00,94.62,94.65,94.54,94.59,43800.0,73.9923,74.0158,73.9298,73.9689,43800.0
2015-03-16 11:50:00,94.59,94.71,94.52,94.58,31400.0,73.9689,74.0627,73.9142,73.9611,31400.0
2015-03-16 12:00:00,94.59,94.66,94.52,94.62,24300.0,73.9689,74.0236,73.9142,73.9923,24300.0
2015-03-16 12:10:00,94.62,94.63,94.46,94.46,24000.0,73.9923,74.0002,73.8672,73.8672,24000.0
2015-03-16 12:20:00,94.46,94.46,94.39,94.41,62600.0,73.8672,73.8672,73.8125,73.8281,62600.0
2015-03-16 12:30:00,94.42,94.5,94.4,94.45,42600.0,73.836,73.8985,73.8203,73.8594,42600.0
2015-03-16 12:40:00,94.44,94.5,94.4,94.43,55700.0,73.8516,73.8985,73.8203,73.8438,55700.0
2015-03-16 12:50:00,94.45,94.57,94.45,94.56,22400.0,73.8594,73.9532,73.8594,73.9454,22400.0
2015-03-16 13:00:00,94.54,94.56,94.47,94.53,28300.0,73.9298,73.9454,73.8751,73.922,28300.0
2015-03-16 13:10:00,94.53,94.57,94.41,94.45,31400.0,73.922,73.9532,73.8281,73.8594,31400.0
2015-03-16 13:20:00,94.45,94.46,94.4,94.45,59000.0,73.8594,73.8672,73.8203,73.8594,59000.0
2015-03-16 13:30:00,94.45,94.45,94.41,94.44,53700.0,73.8594,73.8594,73.8281,73.8516,53700.0
2015-03-16 13:40:00,94.44,94.45,94.4,94.42,76900.0,73.8516,73.8594,73.8203,73.836,76900.0
2015-03-16 13:50:00,94.43,94.45,94.36,94.38,75000.0,73.8438,73.8594,73.789,73.8047,75000.0
2015-03-16 14:00:00,94.38,94.38,94.24,94.28,53000.0,73.8047,73.8047,73.6952,73.7265,53000.0
2015-03-16 14:10:00,94.28,94.33,94.24,94.3,34300.0,73.7265,73.7656,73.6952,73.7421,34300.0
2015-03-16 14:20:00,94.32,94.36,94.28,94.34,36600.0,73.7578,73.789,73.7265,73.7734,36600.0
2015-03-16 14:30:00,94.33,94.35,94.29,94.3,36500.0,73.7656,73.7812,73.7343,73.7421,36500.0
2015-03-16 14:40:00,94.3,94.43,94.29,94.33,44300.0,73.7421,73.8438,73.7343,73.7656,44300.0
2015-03-16 14:50:00,94.32,94.39,94.3,94.37,60100.0,73.7578,73.8125,73.7421,73.7969,60100.0
2015-03-16 15:00:00,94.38,94.46,94.38,94.43,40600.0,73.8047,73.8672,73.8047,73.8438,40600.0
2015-03-16 15:10:00,94.42,94.46,94.37,94.4,52100.0,73.836,73.8672,73.7969,73.8203,52100.0
2015-03-16 15:20:00,94.41,94.42,94.36,94.41,41100.0,73.8281,73.836,73.789,73.8281,41100.0
2015-03-16 15:30:00,94.41,94.42,94.31,94.32,63700.0,73.8281,73.836,73.7499,73.7578,63700.0
2015-03-16 15:40:00,94.33,94.45,94.32,94.43,79200.0,73.7656,73.8594,73.7578,73.8438,79200.0
2015-03-16 15:50:00,94.43,94.62,94.43,94.6,177000.0,73.8438,73.9923,73.8438,73.9767,177000.0
2015-03-17 09:30:00,94.45,94.45,93.95,94.26,64700.0,73.8594,73.8594,73.4684,73.7108,64700.0
2015-03-17 09:40:00,94.25,94.43,94.18,94.27,65700.0,73.703,73.8438,73.6483,73.7187,65700.0
2015-03-17 09:50:00,94.27,94.65,94.27,94.64,63500.0,73.7187,74.0158,73.7187,74.008,63500.0
2015-03-17 10:00:00,94.64,94.64,94.36,94.38,38000.0,74.008,74.008,73.789,73.8047,38000.0
2015-03-17 10:10:00,94.37,94.65,94.36,94.59,58900.0,73.7969,74.0158,73.789,73.9689,58900.0
2015-03-17 10:20:00,94.61,94.72,94.56,94.72,36600.0,73.9845,74.0705,73.9454,74.0705,36600.0
2015-03-17 10:30:00,94.7,94.88,94.7,94.75,28500.0,74.0549,74.1957,74.0549,74.094,28500.0
2015-03-17 10:40:00,94.74,94.83,94.61,94.61,24600.0,74.0862,74.1566,73.9845,73.9845,24600.0
2015-03-17 10:50:00,94.62,94.64,94.56,94.6,36800.0,73.9923,74.008,73.9454,73.9767,36800.0
2015-03-17 11:00:00,94.58,94.63,94.52,94.63,49600.0,73.9611,74.0002,73.9142,74.0002,49600.0
2015-03-17 11:10:00,94.62,94.64,94.45,94.46,42800.0,73.9923,74.008,73.8594,73.8672,42800.0
2015-03-17 11:20:00,94.47,94.52,94.3,94.3,46100.0,73.8751,73.9142,73.7421,73.7421,46100.0
2015-03-17 11:30:00,94.32,94.36,94.13,94.13,58200.0,73.7578,73.789,73.6092,73.6092,58200.0
2015-03-17 11:40:00,94.15,94.18,94.04,94.09,58600.0,73.6248,73.6483,73.5388,73.5779,58600.0
2015-03-17 11:50:00,94.08,94.09,93.92,93.97,51100.0,73.5701,73.5779,73.445,73.4841,51100.0
2015-03-17 12:00:00,93.98,93.98,93.85,93.89,72000.0,73.4919,73.4919,73.3902,73.4215,72000.0
2015-03-17 12:10:00,93.92,93.99,93.89,93.9,55800.0,73.445,73.4997,73.4215,73.4293,55800.0
2015-03-17 12:20:00,93.89,94.04,93.89,94.03,47000.0,73.4215,73.5388,73.4215,73.531,47000.0
2015-03-17 12:30:00,94.03,94.13,93.98,94.1,41400.0,73.531,73.6092,73.4919,73.5857,41400.0
2015-03-17 12:40:00,94.09,94.15,94.06,94.13,18400.0,73.5779,73.6248,73.5544,73.6092,18400.0
2015-03-17 12:50:00,94.11,94.23,94.11,94.22,32400.0,73.5935,73.6874,73.5935,73.6796,32400.0
2015-03-17 13:00:00,94.21,94.24,94.06,94.21,34000.0,73.6717,73.6952,73.5544,73.6717,34000.0
2015-03-17 13:10:00,94.23,94.23,94.08,94.13,71500.0,73.6874,73.6874,73.5701,73.6092,71500.0
2015-03-17 13:20:00,94.14,94.15,94.05,94.09,46900.0,73.617,73.6248,73.5466,73.5779,46900.0
2015-03-17 13:30:00,94.09,94.21,94.09,94.2,36500.0,73.5779,73.6717,73.5779,73.6639,36500.0
2015-03-17 13:40:00,94.2,94.27,94.17,94.21,27800.0,73.6639,73.7187,73.6405,73.6717,27800.0
2015-03-17 13:50:00,94.22,94.39,94.19,94.38,32700.0,73.6796,73.8125,73.6561,73.8047,32700.0
2015-03-17 14:00:00,94.4,94.42,94.31,94.33,38000.0,73.8203,73.836,73.7499,73.7656,38000.0
2015-03-17 14:10:00,94.34,94.34,94.15,94.2,34300.0,73.7734,73.7734,73.6248,73.6639,34300.0
2015-03-17 14:20:00,94.21,94.24,94.15,94.17,27900.0,73.6717,73.6952,73.6248,73.6405,27900.0
2015-03-17 14:30:00,94.16,94.22,94.13,94.18,33400.0,73.6326,73.6796,73.6092,73.6483,33400.0
2015-03-17 14:40:00,94.17,94.22,94.15,94.21,29200.0,73.6405,73.6796,73.6248,73.6717,29200.0
2015-03-17 14:50:00,94.21,94.26,94.16,94.26,32600.0,73.6717,73.7108,73.6326,73.7108,32600.0
2015-03-17 15:00:00,94.27,94.33,94.23,94.25,47200.0,73.7187,73.7656,73.6874,73.703,47200.0
2015-03-17 15:10:00,94.25,94.36,94.24,94.34,56500.0,73.703,73.789,73.6952,73.7734,56500.0
2015-03-17 15:20:00,94.34,94.37,94.32,94.37,57300.0,73.7734,73.7969,73.7578,73.7969,57300.0
2015-03-17 15:30:00,94.36,94.37,94.23,94.24,78000.0,73.789,73.7969,73.6874,73.6952,78000.0
2015-03-17 15:40:00,94.24,94.25,94.09,94.17,131000.0,73.6952,73.703,73.5779,73.6405,131000.0
2015-03-17 15:50:00,94.16,94.17,93.96,94.11,302100.0,73.6326,73.6405,73.4762,73.5935,302100.0
2015-03-18 09:30:00,94.1,94.1,93.52,93.91,89700.0,73.5857,73.5857,73.1322,73.4371,89700.0
2015-03-18 09:40:00,93.89,93.89,93.65,93.68,70200.0,73.4215,73.4215,73.2338,73.2573,70200.0
2015-03-18 09:50:00,93.68,93.81,93.65,93.65,89400.0,73.2573,73.3589,73.2338,73.2338,89400.0
2015-03-18 10:00:00,93.67,93.7,93.45,93.5,122300.0,73.2495,73.2729,73.0774,73.1165,122300.0
2015-03-18 10:10:00,93.54,93.56,93.29,93.3,85800.0,73.1478,73.1634,72.9523,72.9601,85800.0
2015-03-18 10:20:00,93.34,93.43,93.29,93.31,97800.0,72.9914,73.0618,72.9523,72.9679,97800.0
2015-03-18 10:30:00,93.33,93.57,93.29,93.43,63600.0,72.9836,73.1713,72.9523,73.0618,63600.0
2015-03-18 10:40:00,93.43,93.5,93.34,93.41,70900.0,73.0618,73.1165,72.9914,73.0461,70900.0
2015-03-18 10:50:00,93.38,93.42,93.26,93.41,105000.0,73.0227,73.054,72.9288,73.0461,105000.0
2015-03-18 11:00:00,93.42,93.69,93.41,93.62,57400.0,73.054,73.2651,73.0461,73.2104,57400.0
2015-03-18 11:10:00,93.62,93.67,93.48,93.51,107500.0,73.2104,73.2495,73.1009,73.1243,107500.0
2015-03-18 11:20:00,93.5,93.56,93.37,93.39,41300.0,73.1165,73.1634,73.0149,73.0305,41300.0
2015-03-18 11:30:00,93.37,93.49,93.37,93.39,45800.0,73.0149,73.1087,73.0149,73.0305,45800.0
2015-03-18 11:40:00,93.39,93.59,93.39,93.42,62300.0,73.0305,73.1869,73.0305,73.054,62300.0
2015-03-18 11:50:00,93.42,93.75,93.42,93.7,40300.0,73.054,73.312,73.054,73.2729,40300.0
2015-03-18 12:00:00,93.71,93.77,93.68,93.71,33100.0,73.2807,73.3277,73.2573,73.2807,33100.0
2015-03-18 12:10:00,93.72,93.77,93.61,93.72,33400.0,73.2886,73.3277,73.2025,73.2886,33400.0
2015-03-18 12:20:00,93.71,93.72,93.51,93.54,25000.0,73.2807,73.2886,73.1243,73.1478,25000.0
2015-03-18 12:30:00,93.54,93.68,93.51,93.66,22800.0,73.1478,73.2573,73.1243,73.2416,22800.0
2015-03-18 12:40:00,93.66,93.67,93.53,93.57,17700.0,73.2416,73.2495,73.14,73.1713,17700.0
2015-03-18 12:50:00,93.57,93.6,93.3,93.34,44700.0,73.1713,73.1947,72.9601,72.9914,44700.0
2015-03-18 13:00:00,93.34,93.36,93.24,93.25,35700.0,72.9914,73.007,72.9132,72.921,35700.0
2015-03-18 13:10:00,93.25,93.35,93.23,93.27,30200.0,72.921,72.9992,72.9054,72.9367,30200.0
2015-03-18 13:20:00,93.29,93.43,93.29,93.38,39600.0,72.9523,73.0618,72.9523,73.0227,39600.0
2015-03-18 13:30:00,93.37,93.42,93.26,93.28,50500.0,73.0149,73.054,72.9288,72.9445,50500.0
2015-03-18 13:40:00,93.27,93.35,93.21,93.35,46600.0,72.9367,72.9992,72.8897,72.9992,46600.0
2015-03-18 13:50:00,93.36,93.67,93.34,93.59,59700.0,73.007,73.2495,72.9914,73.1869,59700.0
2015-03-18 14:00:00,93.63,94.94,93.59,94.88,153800.0,73.2182,74.2426,73.1869,74.1957,153800.0
2015-03-18 14:10:00,94.85,95.32,94.78,95.17,80100.0,74.1722,74.5397,74.1175,74.4224,80100.0
2015-03-18 14:20:00,95.18,95.23,94.95,95.09,88900.0,74.4303,74.4694,74.2504,74.3599,88900.0
2015-03-18 14:30:00,95.13,95.46,95.06,95.37,93600.0,74.3912,74.6492,74.3364,74.5788,93600.0
2015-03-18 14:40:00,95.37,95.47,94.99,95.03,115400.0,74.5788,74.657,74.2817,74.313,115400.0
2015-03-18 14:50:00,95.02,95.2,94.99,95.1,92700.0,74.3051,74.4459,74.2817,74.3677,92700.0
2015-03-18 15:00:00,95.12,95.69,95.06,95.57,68800.0,74.3833,74.8291,74.3364,74.7352,68800.0
2015-03-18 15:10:00,95.6,95.92,95.55,95.86,70600.0,74.7587,75.0089,74.7196,74.962,70600.0
2015-03-18 15:20:00,95.9,95.98,95.76,95.8,63800.0,74.9933,75.0559,74.8838,74.9151,63800.0
2015-03-18 15:30:00,95.81,95.84,95.6,95.69,90000.0,74.9229,74.9464,74.7587,74.8291,90000.0
2015-03-18 15:40:00,95.69,95.72,95.45,95.52,114400.0,74.8291,74.8525,74.6414,74.6961,114400.0
2015-03-18 15:50:00,95.51,95.59,95.44,95.48,225200.0,74.6883,74.7509,74.6336,74.6649,225200.0
2015-03-19 09:30:00,95.5,95.62,95.24,95.4,120500.0,74.6805,74.7743,74.4772,74.6023,120500.0
2015-03-19 09:40:00,95.4,95.4,95.18,95.19,38000.0,74.6023,74.6023,74.4303,74.4381,38000.0
2015-03-19 09:50:00,95.2,95.4,95.13,95.4,117400.0,74.4459,74.6023,74.3912,74.6023,117400.0
2015-03-19 10:00:00,95.38,95.41,95.21,95.4,64700.0,74.5867,74.6101,74.4537,74.6023,64700.0
2015-03-19 10:10:00,95.39,95.53,95.29,95.48,55700.0,74.5945,74.704,74.5163,74.6649,55700.0
2015-03-19 10:20:00,95.49,95.51,95.17,95.18,52500.0,74.6727,74.6883,74.4224,74.4303,52500.0
2015-03-19 10:30:00,95.18,95.18,95.03,95.04,48100.0,74.4303,74.4303,74.313,74.3208,48100.0
2015-03-19 10:40:00,95.04,95.17,94.98,94.99,32500.0,74.3208,74.4224,74.2739,74.2817,32500.0
2015-03-19 10:50:00,94.97,95.09,94.89,95.09,53000.0,74.266,74.3599,74.2035,74.3599,53000.0
2015-03-19 11:00:00,95.09,95.1,94.84,94.97,47300.0,74.3599,74.3677,74.1644,74.266,47300.0
2015-03-19 11:10:00,94.98,95.12,94.95,95.07,29400.0,74.2739,74.3833,74.2504,74.3442,29400.0
2015-03-19 11:20:00,95.08,95.16,95.01,95.05,68900.0,74.3521,74.4146,74.2973,74.3286,68900.0
2015-03-19 11:30:00,95.08,95.08,94.88,94.9,21400.0,74.3521,74.3521,74.1957,74.2113,21400.0
2015-03-19 11:40:00,94.9,94.95,94.71,94.79,43800.0,74.2113,74.2504,74.0627,74.1253,43800.0
2015-03-19 11:50:00,94.79,94.91,94.66,94.88,49800.0,74.1253,74.2191,74.0236,74.1957,49800.0
2015-03-19 12:00:00,94.86,94.87,94.74,94.81,28000.0,74.18,74.1878,74.0862,74.1409,28000.0
2015-03-19 12:10:00,94.82,94.82,94.66,94.8,36900.0,74.1487,74.1487,74.0236,74.1331,36900.0
2015-03-19 12:20:00,94.8,94.82,94.72,94.81,21900.0,74.1331,74.1487,74.0705,74.1409,21900.0
2015-03-19 12:30:00,94.82,94.82,94.68,94.71,36300.0,74.1487,74.1487,74.0393,74.0627,36300.0
2015-03-19 12:40:00,94.72,94.72,94.65,94.71,32700.0,74.0705,74.0705,74.0158,74.0627,32700.0
2015-03-19 12:50:00,94.71,94.71,94.59,94.66,23700.0,74.0627,74.0627,73.9689,74.0236,23700.0
2015-03-19 13:00:00,94.67,94.83,94.66,94.83,33400.0,74.0314,74.1566,74.0236,74.1566,33400.0
2015-03-19 13:10:00,94.81,94.85,94.75,94.82,95500.0,74.1409,74.1722,74.094,74.1487,95500.0
2015-03-19 13:20:00,94.82,95.05,94.78,95.03,67800.0,74.1487,74.3286,74.1175,74.313,67800.0
2015-03-19 13:30:00,95.05,95.05,94.85,94.85,41300.0,74.3286,74.3286,74.1722,74.1722,41300.0
2015-03-19 13:40:00,94.84,94.91,94.81,94.84,26200.0,74.1644,74.2191,74.1409,74.1644,26200.0
2015-03-19 13:50:00,94.86,94.93,94.79,94.8,31200.0,74.18,74.2348,74.1253,74.1331,31200.0
2015-03-19 14:00:00,94.81,95.05,94.81,95.05,25600.0,74.1409,74.3286,74.1409,74.3286,25600.0
2015-03-19 14:10:00,95.06,95.09,94.98,95.01,22000.0,74.3364,74.3599,74.2739,74.2973,22000.0
2015-03-19 14:20:00,95.03,95.03,94.92,95.01,16600.0,74.313,74.313,74.2269,74.2973,16600.0
2015-03-19 14:30:00,95.01,95.03,94.9,94.97,24100.0,74.2973,74.313,74.2113,74.266,24100.0
2015-03-19 14:40:00,94.98,95.04,94.93,94.95,58500.0,74.2739,74.3208,74.2348,74.2504,58500.0
2015-03-19 14:50:00,94.95,95.01,94.91,94.98,37400.0,74.2504,74.2973,74.2191,74.2739,37400.0
2015-03-19 15:00:00,94.98,95.09,94.93,94.98,82200.0,74.2739,74.3599,74.2348,74.2739,82200.0
2015-03-19 15:10:00,94.98,95.01,94.94,94.96,67500.0,74.2739,74.2973,74.2426,74.2582,67500.0
2015-03-19 15:20:00,94.97,94.98,94.75,94.79,83900.0,74.266,74.2739,74.094,74.1253,83900.0
2015-03-19 15:30:00,94.79,94.95,94.73,94.89,84500.0,74.1253,74.2504,74.0784,74.2035,84500.0
2015-03-19 15:40:00,94.88,94.89,94.63,94.71,79900.0,74.1957,74.2035,74.0002,74.0627,79900.0
2015-03-19 15:50:00,94.71,94.75,94.57,94.6,213800.0,74.0627,74.094,73.9532,73.9767,213800.0
2015-03-20 09:30:00,94.7,95.53,94.39,95.53,452000.0,74.0549,74.704,73.8125,74.704,452000.0
2015-03-20 09:40:00,95.47,95.81,95.39,95.75,48300.0,74.657,74.9229,74.5945,74.876,48300.0
2015-03-20 09:50:00,95.75,96.11,95.72,96.11,64000.0,74.876,75.1575,74.8525,75.1575,64000.0
2015-03-20 10:00:00,96.11,96.28,96.03,96.14,91100.0,75.1575,75.2905,75.095,75.181,91100.0
2015-03-20 10:10:00,96.14,96.21,96.02,96.12,51200.0,75.181,75.2357,75.0871,75.1653,51200.0
2015-03-20 10:20:00,96.1,96.18,96.07,96.14,35200.0,75.1497,75.2123,75.1262,75.181,35200.0
2015-03-20 10:30:00,96.14,96.37,96.12,96.32,34800.0,75.181,75.3608,75.1653,75.3217,34800.0
2015-03-20 10:40:00,96.32,96.39,96.09,96.13,42900.0,75.3217,75.3765,75.1419,75.1732,42900.0
2015-03-20 10:50:00,96.13,96.51,96.12,96.49,57700.0,75.1732,75.4703,75.1653,75.4547,57700.0
2015-03-20 11:00:00,96.5,96.63,96.47,96.57,35700.0,75.4625,75.5642,75.439,75.5172,35700.0
2015-03-20 11:10:00,96.57,96.97,96.55,96.94,75600.0,75.5172,75.83,75.5016,75.8066,75600.0
2015-03-20 11:20:00,96.92,97.03,96.87,96.89,53800.0,75.7909,75.877,75.7518,75.7675,53800.0
2015-03-20 11:30:00,96.88,97.0,96.85,97.0,32800.0,75.7597,75.8535,75.7362,75.8535,32800.0
2015-03-20 11:40:00,96.95,97.12,96.95,97.03,53300.0,75.8144,75.9473,75.8144,75.877,53300.0
2015-03-20 11:50:00,97.03,97.13,97.03,97.07,36400.0,75.877,75.9552,75.877,75.9082,36400.0
2015-03-20 12:00:00,97.09,97.2,97.09,97.15,43500.0,75.9239,76.0099,75.9239,75.9708,43500.0
2015-03-20 12:10:00,97.15,97.23,97.13,97.23,40700.0,75.9708,76.0334,75.9552,76.0334,40700.0
2015-03-20 12:20:00,97.24,97.27,97.17,97.22,28100.0,76.0412,76.0646,75.9864,76.0255,28100.0
2015-03-20 12:30:00,97.23,97.24,97.04,97.1,30100.0,76.0334,76.0412,75.8848,75.9317,30100.0
2015-03-20 12:40:00,97.08,97.22,97.08,97.17,25900.0,75.9161,76.0255,75.9161,75.9864,25900.0
2015-03-20 12:50:00,97.17,97.35,97.14,97.28,50800.0,75.9864,76.1272,75.963,76.0725,50800.0
2015-03-20 13:00:00,97.29,97.39,97.28,97.3,45300.0,76.0803,76.1585,76.0725,76.0881,45300.0
2015-03-20 13:10:00,97.3,97.43,97.26,97.42,27700.0,76.0881,76.1898,76.0568,76.1819,27700.0
2015-03-20 13:20:00,97.41,97.54,97.4,97.45,38000.0,76.1741,76.2758,76.1663,76.2054,38000.0
2015-03-20 13:30:00,97.45,97.49,97.28,97.37,48100.0,76.2054,76.2367,76.0725,76.1428,48100.0
2015-03-20 13:40:00,97.37,97.44,97.35,97.39,29000.0,76.1428,76.1976,76.1272,76.1585,29000.0
2015-03-20 13:50:00,97.4,97.52,97.36,97.5,38700.0,76.1663,76.2601,76.135,76.2445,38700.0
2015-03-20 14:00:00,97.51,97.61,97.46,97.46,29700.0,76.2523,76.3305,76.2132,76.2132,29700.0
2015-03-20 14:10:00,97.45,97.49,97.35,97.36,43400.0,76.2054,76.2367,76.1272,76.135,43400.0
2015-03-20 14:20:00,97.36,97.37,97.27,97.32,24300.0,76.135,76.1428,76.0646,76.1037,24300.0
2015-03-20 14:30:00,97.31,97.47,97.29,97.47,45700.0,76.0959,76.221,76.0803,76.221,45700.0
2015-03-20 14:40:00,97.49,97.61,97.46,97.51,27100.0,76.2367,76.3305,76.2132,76.2523,27100.0
2015-03-20 14:50:00,97.5,97.58,97.47,97.58,34900.0,76.2445,76.3071,76.221,76.3071,34900.0
2015-03-20 15:00:00,97.58,97.63,97.54,97.54,36500.0,76.3071,76.3462,76.2758,76.2758,36500.0
2015-03-20 15:10:00,97.54,97.6,97.41,97.43,31900.0,76.2758,76.3227,76.1741,76.1898,31900.0
2015-03-20 15:20:00,97.42,97.47,97.32,97.45,51100.0,76.1819,76.221,76.1037,76.2054,51100.0
2015-03-20 15:30:00,97.46,97.69,97.46,97.65,82200.0,76.2132,76.3931,76.2132,76.3618,82200.0
2015-03-20 15:40:00,97.66,97.75,97.57,97.74,114300.0,76.3696,76.44,76.2992,76.4322,114300.0
2015-03-20 15:50:00,97.73,97.77,97.64,97.7,232000.0,76.4244,76.4556,76.354,76.4009,232000.0
2015-03-23 09:30:00,97.72,97.8,97.35,97.77,56900.0,76.4165,76.4791,76.1272,76.4556,56900.0
2015-03-23 09:40:00,97.79,98.14,97.75,98.13,32500.0,76.4713,76.745,76.44,76.7372,32500.0
2015-03-23 09:50:00,98.13,98.31,98.0,98.05,48600.0,76.7372,76.8779,76.6355,76.6746,48600.0
2015-03-23 10:00:00,98.01,98.12,97.8,98.09,37700.0,76.6433,76.7293,76.4791,76.7059,37700.0
2015-03-23 10:10:00,98.08,98.18,97.93,98.1,30700.0,76.6981,76.7763,76.5808,76.7137,30700.0
2015-03-23 10:20:00,98.12,98.14,98.0,98.08,35400.0,76.7293,76.745,76.6355,76.6981,35400.0
2015-03-23 10:30:00,98.04,98.1,97.87,97.89,20100.0,76.6668,76.7137,76.5338,76.5495,20100.0
2015-03-23 10:40:00,97.91,97.97,97.89,97.95,25400.0,76.5651,76.612,76.5495,76.5964,25400.0
2015-03-23 10:50:00,97.94,98.1,97.92,97.97,15400.0,76.5886,76.7137,76.5729,76.612,15400.0
2015-03-23 11:00:00,97.94,98.06,97.89,98.05,20800.0,76.5886,76.6824,76.5495,76.6746,20800.0
2015-03-23 11:10:00,98.0,98.13,97.99,98.01,29400.0,76.6355,76.7372,76.6277,76.6433,29400.0
2015-03-23 11:20:00,98.01,98.07,97.87,97.87,18100.0,76.6433,76.6902,76.5338,76.5338,18100.0
2015-03-23 11:30:00,97.88,98.05,97.78,98.04,22900.0,76.5417,76.6746,76.4635,76.6668,22900.0
2015-03-23 11:40:00,98.05,98.08,97.92,97.92,19200.0,76.6746,76.6981,76.5729,76.5729,19200.0
2015-03-23 11:50:00,97.91,97.91,97.82,97.89,18100.0,76.5651,76.5651,76.4947,76.5495,18100.0
2015-03-23 12:00:00,97.87,97.88,97.73,97.74,20300.0,76.5338,76.5417,76.4244,76.4322,20300.0
2015-03-23 12:10:00,97.73,97.94,97.7,97.85,26700.0,76.4244,76.5886,76.4009,76.5182,26700.0
2015-03-23 12:20:00,97.85,97.86,97.71,97.8,22600.0,76.5182,76.526,76.4087,76.4791,22600.0
2015-03-23 12:30:00,97.79,97.92,97.75,97.92,14500.0,76.4713,76.5729,76.44,76.5729,14500.0
2015-03-23 12:40:00,97.92,97.96,97.76,97.8,25000.0,76.5729,76.6042,76.4478,76.4791,25000.0
2015-03-23 12:50:00,97.81,97.88,97.7,97.83,39200.0,76.4869,76.5417,76.4009,76.5026,39200.0
2015-03-23 13:00:00,97.84,97.88,97.81,97.88,28000.0,76.5104,76.5417,76.4869,76.5417,28000.0
2015-03-23 13:10:00,97.9,97.91,97.86,97.9,25400.0,76.5573,76.5651,76.526,76.5573,25400.0
2015-03-23 13:20:00,97.91,98.0,97.9,97.94,32800.0,76.5651,76.6355,76.5573,76.5886,32800.0
2015-03-23 13:30:00,97.95,98.01,97.93,98.0,22700.0,76.5964,76.6433,76.5808,76.6355,22700.0
2015-03-23 13:40:00,97.99,98.06,97.99,98.03,26700.0,76.6277,76.6824,76.6277,76.659,26700.0
2015-03-23 13:50:00,98.02,98.03,97.92,97.94,43900.0,76.6511,76.659,76.5729,76.5886,43900.0
2015-03-23 14:00:00,97.95,98.1,97.93,98.05,34100.0,76.5964,76.7137,76.5808,76.6746,34100.0
2015-03-23 14:10:00,98.07,98.16,98.02,98.13,61600.0,76.6902,76.7606,76.6511,76.7372,61600.0
2015-03-23 14:20:00,98.14,98.21,98.1,98.2,37800.0,76.745,76.7997,76.7137,76.7919,37800.0
2015-03-23 14:30:00,98.18,98.25,98.13,98.18,27700.0,76.7763,76.831,76.7372,76.7763,27700.0
2015-03-23 14:40:00,98.18,98.2,98.09,98.09,18400.0,76.7763,76.7919,76.7059,76.7059,18400.0
2015-03-23 14:50:00,98.09,98.13,98.05,98.1,30300.0,76.7059,76.7372,76.6746,76.7137,30300.0
2015-03-23 15:00:00,98.1,98.14,98.05,98.12,58400.0,76.7137,76.745,76.6746,76.7293,58400.0
2015-03-23 15:10:00,98.11,98.17,98.09,98.12,25300.0,76.7215,76.7684,76.7059,76.7293,25300.0
2015-03-23 15:20:00,98.13,98.14,98.09,98.11,32300.0,76.7372,76.745,76.7059,76.7215,32300.0
2015-03-23 15:30:00,98.11,98.12,98.05,98.05,31600.0,76.7215,76.7293,76.6746,76.6746,31600.0
2015-03-23 15:40:00,98.07,98.08,97.9,97.92,61300.0,76.6902,76.6981,76.5573,76.5729,61300.0
2015-03-23 15:50:00,97.92,97.92,97.62,97.64,167200.0,76.5729,76.5729,76.3383,76.354,167200.0
2015-03-24 09:30:00,97.77,97.77,97.22,97.43,57300.0,76.4556,76.4556,76.0255,76.1898,57300.0
2015-03-24 09:40:00,97.45,97.6,97.3,97.59,29800.0,76.2054,76.3227,76.0881,76.3149,29800.0
2015-03-24 09:50:00,97.58,97.87,97.51,97.83,57700.0,76.3071,76.5338,76.2523,76.5026,57700.0
2015-03-24 10:00:00,97.85,97.88,97.76,97.85,20100.0,76.5182,76.5417,76.4478,76.5182,20100.0
2015-03-24 10:10:00,97.86,98.01,97.78,97.81,24400.0,76.526,76.6433,76.4635,76.4869,24400.0
2015-03-24 10:20:00,97.78,97.85,97.54,97.67,18800.0,76.4635,76.5182,76.2758,76.3774,18800.0
2015-03-24 10:30:00,97.68,97.72,97.56,97.57,21900.0,76.3853,76.4165,76.2914,76.2992,21900.0
2015-03-24 10:40:00,97.56,97.57,97.35,97.38,68700.0,76.2914,76.2992,76.1272,76.1507,68700.0
2015-03-24 10:50:00,97.36,97.43,97.29,97.33,19800.0,76.135,76.1898,76.0803,76.1116,19800.0
2015-03-24 11:00:00,97.34,97.48,97.16,97.44,46100.0,76.1194,76.2289,75.9786,76.1976,46100.0
2015-03-24 11:10:00,97.45,97.6,97.42,97.55,29000.0,76.2054,76.3227,76.1819,76.2836,29000.0
2015-03-24 11:20:00,97.54,97.58,97.49,97.55,33500.0,76.2758,76.3071,76.2367,76.2836,33500.0
2015-03-24 11:30:00,97.55,97.57,97.47,97.5,23200.0,76.2836,76.2992,76.221,76.2445,23200.0
2015-03-24 11:40:00,97.49,97.51,97.45,97.5,22900.0,76.2367,76.2523,76.2054,76.2445,22900.0
2015-03-24 11:50:00,97.5,97.52,97.42,97.42,39500.0,76.2445,76.2601,76.1819,76.1819,39500.0
2015-03-24 12:00:00,97.41,97.49,97.36,97.38,33000.0,76.1741,76.2367,76.135,76.1507,33000.0
2015-03-24 12:10:00,97.38,97.51,97.38,97.5,95100.0,76.1507,76.2523,76.1507,76.2445,95100.0
2015-03-24 12:20:00,97.51,97.56,97.48,97.5,33800.0,76.2523,76.2914,76.2289,76.2445,33800.0
2015-03-24 12:30:00,97.49,97.54,97.43,97.47,71500.0,76.2367,76.2758,76.1898,76.221,71500.0
2015-03-24 12:40:00,97.47,97.52,97.47,97.47,28800.0,76.221,76.2601,76.221,76.221,28800.0
2015-03-24 12:50:00,97.48,97.52,97.44,97.44,22500.0,76.2289,76.2601,76.1976,76.1976,22500.0
2015-03-24 13:00:00,97.44,97.53,97.44,97.51,32600.0,76.1976,76.268,76.1976,76.2523,32600.0
2015-03-24 13:10:00,97.51,97.52,97.45,97.5,32400.0,76.2523,76.2601,76.2054,76.2445,32400.0
2015-03-24 13:20:00,97.51,97.54,97.39,97.44,40100.0,76.2523,76.2758,76.1585,76.1976,40100.0
2015-03-24 13:30:00,97.42,97.45,97.34,97.45,14900.0,76.1819,76.2054,76.1194,76.2054,14900.0
2015-03-24 13:40:00,97.43,97.52,97.43,97.49,30200.0,76.1898,76.2601,76.1898,76.2367,30200.0
2015-03-24 13:50:00,97.46,97.6,97.46,97.54,19400.0,76.2132,76.3227,76.2132,76.2758,19400.0
2015-03-24 14:00:00,97.52,97.52,97.35,97.39,32500.0,76.2601,76.2601,76.1272,76.1585,32500.0
2015-03-24 14:10:00,97.4,97.42,97.32,97.32,30100.0,76.1663,76.1819,76.1037,76.1037,30100.0
2015-03-24 14:20:00,97.32,97.41,97.31,97.4,25100.0,76.1037,76.1741,76.0959,76.1663,25100.0
2015-03-24 14:30:00,97.4,97.42,97.35,97.38,30800.0,76.1663,76.1819,76.1272,76.1507,30800.0
2015-03-24 14:40:00,97.38,97.43,97.35,97.35,24500.0,76.1507,76.1898,76.1272,76.1272,24500.0
2015-03-24 14:50:00,97.37,97.41,97.3,97.39,48200.0,76.1428,76.1741,76.0881,76.1585,48200.0
2015-03-24 15:00:00,97.4,97.5,97.39,97.49,67600.0,76.1663,76.2445,76.1585,76.2367,67600.0
2015-03-24 15:10:00,97.49,97.5,97.43,97.48,48300.0,76.2367,76.2445,76.1898,76.2289,48300.0
2015-03-24 15:20:00,97.47,97.47,97.26,97.26,73200.0,76.221,76.221,76.0568,76.0568,73200.0
2015-03-24 15:30:00,97.26,97.41,97.23,97.38,40300.0,76.0568,76.1741,76.0334,76.1507,40300.0
2015-03-24 15:40:00,97.39,97.44,97.23,97.29,70500.0,76.1585,76.1976,76.0334,76.0803,70500.0
2015-03-24 15:50:00,97.29,97.32,97.15,97.19,155300.0,76.0803,76.1037,75.9708,76.0021,155300.0
2015-03-25 09:30:00,97.13,97.38,96.84,97.02,31600.0,75.9552,76.1507,75.7284,75.8691,31600.0
2015-03-25 09:40:00,96.94,97.03,96.65,96.67,23400.0,75.8066,75.877,75.5798,75.5954,23400.0
2015-03-25 09:50:00,96.76,96.81,96.64,96.81,17800.0,75.6658,75.7049,75.572,75.7049,17800.0
2015-03-25 10:00:00,96.78,96.87,96.72,96.84,17600.0,75.6815,75.7518,75.6345,75.7284,17600.0
2015-03-25 10:10:00,96.86,96.86,96.66,96.67,18400.0,75.744,75.744,75.5876,75.5954,18400.0
2015-03-25 10:20:00,96.65,96.75,96.65,96.72,41400.0,75.5798,75.658,75.5798,75.6345,41400.0
2015-03-25 10:30:00,96.7,96.7,96.54,96.59,27900.0,75.6189,75.6189,75.4938,75.5329,27900.0
2015-03-25 10:40:00,96.6,96.61,96.48,96.54,24500.0,75.5407,75.5485,75.4469,75.4938,24500.0
2015-03-25 10:50:00,96.53,96.71,96.53,96.71,14600.0,75.486,75.6267,75.486,75.6267,14600.0
2015-03-25 11:00:00,96.72,96.73,96.63,96.66,14600.0,75.6345,75.6424,75.5642,75.5876,14600.0
2015-03-25 11:10:00,96.66,96.66,96.41,96.53,26200.0,75.5876,75.5876,75.3921,75.486,26200.0
2015-03-25 11:20:00,96.55,96.65,96.5,96.61,22900.0,75.5016,75.5798,75.4625,75.5485,22900.0
2015-03-25 11:30:00,96.61,96.61,96.5,96.5,88100.0,75.5485,75.5485,75.4625,75.4625,88100.0
2015-03-25 11:40:00,96.5,96.5,96.19,96.25,30000.0,75.4625,75.4625,75.2201,75.267,30000.0
2015-03-25 11:50:00,96.25,96.3,96.25,96.29,32600.0,75.267,75.3061,75.267,75.2983,32600.0
2015-03-25 12:00:00,96.31,96.32,96.19,96.2,23400.0,75.3139,75.3217,75.2201,75.2279,23400.0
2015-03-25 12:10:00,96.21,96.25,96.13,96.18,17500.0,75.2357,75.267,75.1732,75.2123,17500.0
2015-03-25 12:20:00,96.15,96.15,95.87,96.05,25600.0,75.1888,75.1888,74.9698,75.1106,25600.0
2015-03-25 12:30:00,96.06,96.06,95.82,95.87,12500.0,75.1184,75.1184,74.9307,74.9698,12500.0
2015-03-25 12:40:00,95.86,95.96,95.76,95.95,22400.0,74.962,75.0402,74.8838,75.0324,22400.0
2015-03-25 12:50:00,95.95,96.11,95.91,96.09,20700.0,75.0324,75.1575,75.0011,75.1419,20700.0
2015-03-25 13:00:00,96.09,96.11,95.99,96.03,19400.0,75.1419,75.1575,75.0637,75.095,19400.0
2015-03-25 13:10:00,96.03,96.03,95.74,95.8,34100.0,75.095,75.095,74.8682,74.9151,34100.0
2015-03-25 13:20:00,95.79,95.95,95.73,95.95,13700.0,74.9073,75.0324,74.8604,75.0324,13700.0
2015-03-25 13:30:00,95.96,95.98,95.83,95.98,26700.0,75.0402,75.0559,74.9386,75.0559,26700.0
2015-03-25 13:40:00,95.99,96.04,95.97,96.0,17300.0,75.0637,75.1028,75.048,75.0715,17300.0
2015-03-25 13:50:00,95.99,96.02,95.9,95.98,41000.0,75.0637,75.0871,74.9933,75.0559,41000.0
2015-03-25 14:00:00,96.0,96.08,95.94,95.95,25500.0,75.0715,75.1341,75.0246,75.0324,25500.0
2015-03-25 14:10:00,95.94,96.0,95.89,95.94,24700.0,75.0246,75.0715,74.9855,75.0246,24700.0
2015-03-25 14:20:00,95.92,96.08,95.91,96.07,16700.0,75.0089,75.1341,75.0011,75.1262,16700.0
2015-03-25 14:30:00,96.06,96.09,95.95,96.04,23800.0,75.1184,75.1419,75.0324,75.1028,23800.0
2015-03-25 14:40:00,96.04,96.04,95.9,95.92,25900.0,75.1028,75.1028,74.9933,75.0089,25900.0
2015-03-25 14:50:00,95.93,95.99,95.83,95.85,20700.0,75.0168,75.0637,74.9386,74.9542,20700.0
2015-03-25 15:00:00,95.83,95.83,95.57,95.58,30000.0,74.9386,74.9386,74.7352,74.7431,30000.0
2015-03-25 15:10:00,95.57,95.77,95.53,95.77,36300.0,74.7352,74.8916,74.704,74.8916,36300.0
2015-03-25 15:20:00,95.77,95.8,95.66,95.67,45400.0,74.8916,74.9151,74.8056,74.8134,45400.0
2015-03-25 15:30:00,95.68,95.77,95.56,95.69,36900.0,74.8213,74.8916,74.7274,74.8291,36900.0
2015-03-25 15:40:00,95.69,95.77,95.48,95.54,86800.0,74.8291,74.8916,74.6649,74.7118,86800.0
2015-03-25 15:50:00,95.54,95.62,95.47,95.49,155300.0,74.7118,74.7743,74.657,74.6727,155300.0
2015-03-26 09:30:00,94.62,94.94,94.61,94.88,97200.0,73.9923,74.2426,73.9845,74.1957,97200.0
2015-03-26 09:40:00,94.91,95.09,94.76,95.08,22600.0,74.2191,74.3599,74.1018,74.3521,22600.0
2015-03-26 09:50:00,95.11,95.11,94.89,95.0,47600.0,74.3755,74.3755,74.2035,74.2895,47600.0
2015-03-26 10:00:00,95.01,95.01,94.71,94.81,36400.0,74.2973,74.2973,74.0627,74.1409,36400.0
2015-03-26 10:10:00,94.79,94.95,94.79,94.94,64700.0,74.1253,74.2504,74.1253,74.2426,64700.0
2015-03-26 10:20:00,94.95,95.36,94.94,95.26,27300.0,74.2504,74.571,74.2426,74.4928,27300.0
2015-03-26 10:30:00,95.28,95.43,95.23,95.33,22700.0,74.5085,74.6258,74.4694,74.5476,22700.0
2015-03-26 10:40:00,95.29,95.43,95.26,95.42,35200.0,74.5163,74.6258,74.4928,74.6179,35200.0
2015-03-26 10:50:00,95.42,95.46,95.24,95.37,20300.0,74.6179,74.6492,74.4772,74.5788,20300.0
2015-03-26 11:00:00,95.38,95.41,95.26,95.36,27800.0,74.5867,74.6101,74.4928,74.571,27800.0
2015-03-26 11:10:00,95.37,95.38,95.17,95.22,16000.0,74.5788,74.5867,74.4224,74.4615,16000.0
2015-03-26 11:20:00,95.19,95.33,95.16,95.29,20100.0,74.4381,74.5476,74.4146,74.5163,20100.0
2015-03-26 11:30:00,95.3,95.55,95.3,95.55,14300.0,74.5241,74.7196,74.5241,74.7196,14300.0
2015-03-26 11:40:00,95.54,95.79,95.53,95.68,16500.0,74.7118,74.9073,74.704,74.8213,16500.0
2015-03-26 11:50:00,95.69,95.71,95.62,95.71,19100.0,74.8291,74.8447,74.7743,74.8447,19100.0
2015-03-26 12:00:00,95.71,95.78,95.69,95.74,20900.0,74.8447,74.8995,74.8291,74.8682,20900.0
2015-03-26 12:10:00,95.74,95.81,95.69,95.72,11100.0,74.8682,74.9229,74.8291,74.8525,11100.0
2015-03-26 12:20:00,95.73,95.73,95.51,95.6,14700.0,74.8604,74.8604,74.6883,74.7587,14700.0
2015-03-26 12:30:00,95.6,95.64,95.55,95.64,13100.0,74.7587,74.79,74.7196,74.79,13100.0
2015-03-26 12:40:00,95.66,95.75,95.6,95.75,11900.0,74.8056,74.876,74.7587,74.876,11900.0
2015-03-26 12:50:00,95.75,95.89,95.74,95.84,11100.0,74.876,74.9855,74.8682,74.9464,11100.0
2015-03-26 13:00:00,95.84,95.87,95.69,95.69,17100.0,74.9464,74.9698,74.8291,74.8291,17100.0
2015-03-26 13:10:00,95.69,95.7,95.45,95.54,18400.0,74.8291,74.8369,74.6414,74.7118,18400.0
2015-03-26 13:20:00,95.54,95.7,95.48,95.69,12000.0,74.7118,74.8369,74.6649,74.8291,12000.0
2015-03-26 13:30:00,95.7,95.76,95.62,95.62,12700.0,74.8369,74.8838,74.7743,74.7743,12700.0
2015-03-26 13:40:00,95.63,95.8,95.63,95.75,17700.0,74.7822,74.9151,74.7822,74.876,17700.0
2015-03-26 13:50:00,95.75,95.87,95.74,95.76,13200.0,74.876,74.9698,74.8682,74.8838,13200.0
2015-03-26 14:00:00,95.77,95.78,95.55,95.55,12900.0,74.8916,74.8995,74.7196,74.7196,12900.0
2015-03-26 14:10:00,95.55,95.56,95.37,95.52,19400.0,74.7196,74.7274,74.5788,74.6961,19400.0
2015-03-26 14:20:00,95.5,95.59,95.37,95.38,18900.0,74.6805,74.7509,74.5788,74.5867,18900.0
2015-03-26 14:30:00,95.39,95.62,95.37,95.53,21000.0,74.5945,74.7743,74.5788,74.704,21000.0
2015-03-26 14:40:00,95.54,95.62,95.4,95.4,21200.0,74.7118,74.7743,74.6023,74.6023,21200.0
2015-03-26 14:50:00,95.39,95.47,95.31,95.31,22200.0,74.5945,74.657,74.5319,74.5319,22200.0
2015-03-26 15:00:00,95.3,95.3,95.17,95.25,18700.0,74.5241,74.5241,74.4224,74.485,18700.0
2015-03-26 15:10:00,95.26,95.31,95.15,95.15,24700.0,74.4928,74.5319,74.4068,74.4068,24700.0
2015-03-26 15:20:00,95.16,95.24,95.13,95.2,26200.0,74.4146,74.4772,74.3912,74.4459,26200.0
2015-03-26 15:30:00,95.19,95.36,95.15,95.23,33000.0,74.4381,74.571,74.4068,74.4694,33000.0
2015-03-26 15:40:00,95.23,95.41,95.18,95.4,64200.0,74.4694,74.6101,74.4303,74.6023,64200.0
2015-03-26 15:50:00,95.39,95.43,95.17,95.2,87400.0,74.5945,74.6258,74.4224,74.4459,87400.0
2015-03-27 09:30:00,95.8,96.31,95.71,95.75,111500.0,74.9151,75.3139,74.8447,74.876,111500.0
2015-03-27 09:40:00,95.78,96.16,95.68,96.16,48700.0,74.8995,75.1966,74.8213,75.1966,48700.0
2015-03-27 09:50:00,96.14,96.27,96.03,96.14,38900.0,75.181,75.2826,75.095,75.181,38900.0
2015-03-27 10:00:00,96.17,96.37,96.01,96.05,47100.0,75.2044,75.3608,75.0793,75.1106,47100.0
2015-03-27 10:10:00,96.06,96.07,95.8,95.84,30000.0,75.1184,75.1262,74.9151,74.9464,30000.0
2015-03-27 10:20:00,95.86,96.0,95.77,95.95,50600.0,74.962,75.0715,74.8916,75.0324,50600.0
2015-03-27 10:30:00,95.96,96.03,95.85,96.02,65400.0,75.0402,75.095,74.9542,75.0871,65400.0
2015-03-27 10:40:00,96.03,96.23,96.03,96.15,53600.0,75.095,75.2514,75.095,75.1888,53600.0
2015-03-27 10:50:00,96.15,96.2,96.02,96.18,44400.0,75.1888,75.2279,75.0871,75.2123,44400.0
2015-03-27 11:00:00,96.18,96.28,96.0,96.12,165800.0,75.2123,75.2905,75.0715,75.1653,165800.0
2015-03-27 11:10:00,96.1,96.23,95.91,95.91,37400.0,75.1497,75.2514,75.0011,75.0011,37400.0
2015-03-27 11:20:00,95.92,95.98,95.82,95.82,36300.0,75.0089,75.0559,74.9307,74.9307,36300.0
2015-03-27 11:30:00,95.84,95.91,95.74,95.84,50300.0,74.9464,75.0011,74.8682,74.9464,50300.0
2015-03-27 11:40:00,95.82,95.84,95.71,95.8,36800.0,74.9307,74.9464,74.8447,74.9151,36800.0
2015-03-27 11:50:00,95.79,95.87,95.58,95.84,42600.0,74.9073,74.9698,74.7431,74.9464,42600.0
2015-03-27 12:00:00,95.83,95.97,95.69,95.93,31800.0,74.9386,75.048,74.8291,75.0168,31800.0
2015-03-27 12:10:00,95.93,95.94,95.81,95.92,26500.0,75.0168,75.0246,74.9229,75.0089,26500.0
2015-03-27 12:20:00,95.9,95.92,95.73,95.78,29000.0,74.9933,75.0089,74.8604,74.8995,29000.0
2015-03-27 12:30:00,95.8,95.93,95.69,95.87,22500.0,74.9151,75.0168,74.8291,74.9698,22500.0
2015-03-27 12:40:00,95.84,95.88,95.77,95.8,22800.0,74.9464,74.9777,74.8916,74.9151,22800.0
2015-03-27 12:50:00,95.8,95.92,95.8,95.89,23400.0,74.9151,75.0089,74.9151,74.9855,23400.0
2015-03-27 13:00:00,95.92,95.96,95.73,95.81,29400.0,75.0089,75.0402,74.8604,74.9229,29400.0
2015-03-27 13:10:00,95.83,95.83,95.7,95.75,27500.0,74.9386,74.9386,74.8369,74.876,27500.0
2015-03-27 13:20:00,95.75,95.95,95.75,95.81,32600.0,74.876,75.0324,74.876,74.9229,32600.0
2015-03-27 13:30:00,95.82,95.97,95.79,95.81,29400.0,74.9307,75.048,74.9073,74.9229,29400.0
2015-03-27 13:40:00,95.81,95.86,95.75,95.79,31300.0,74.9229,74.962,74.876,74.9073,31300.0
2015-03-27 13:50:00,95.79,95.99,95.79,95.91,28300.0,74.9073,75.0637,74.9073,75.0011,28300.0
2015-03-27 14:00:00,95.92,96.01,95.88,95.99,30700.0,75.0089,75.0793,74.9777,75.0637,30700.0
2015-03-27 14:10:00,96.01,96.06,95.92,95.95,29300.0,75.0793,75.1184,75.0089,75.0324,29300.0
2015-03-27 14:20:00,95.95,96.13,95.94,95.98,31100.0,75.0324,75.1732,75.0246,75.0559,31100.0
2015-03-27 14:30:00,95.98,96.09,95.95,96.01,26600.0,75.0559,75.1419,75.0324,75.0793,26600.0
2015-03-27 14:40:00,96.01,96.08,95.87,95.87,31300.0,75.0793,75.1341,74.9698,74.9698,31300.0
2015-03-27 14:50:00,95.88,95.96,95.86,95.95,39700.0,74.9777,75.0402,74.962,75.0324,39700.0
2015-03-27 15:00:00,95.95,96.19,95.95,96.14,44300.0,75.0324,75.2201,75.0324,75.181,44300.0
2015-03-27 15:10:00,96.15,96.18,95.93,95.95,45000.0,75.1888,75.2123,75.0168,75.0324,45000.0
2015-03-27 15:20:00,95.95,96.09,95.94,96.01,44800.0,75.0324,75.1419,75.0246,75.0793,44800.0
2015-03-27 15:30:00,96.01,96.13,95.97,96.11,59500.0,75.0793,75.1732,75.048,75.1575,59500.0
2015-03-27 15:40:00,96.1,96.2,95.95,96.01,101000.0,75.1497,75.2279,75.0324,75.0793,101000.0
2015-03-27 15:50:00,96.0,96.1,96.0,96.03,183800.0,75.0715,75.1497,75.0715,75.095,183800.0
2015-03-30 09:30:00,96.57,96.74,96.25,96.39,49800.0,75.5172,75.6502,75.267,75.3765,49800.0
2015-03-30 09:40:00,96.42,96.42,96.15,96.26,45300.0,75.3999,75.3999,75.1888,75.2748,45300.0
2015-03-30 09:50:00,96.3,96.44,96.2,96.4,119100.0,75.3061,75.4156,75.2279,75.3843,119100.0
2015-03-30 10:00:00,96.43,96.6,96.13,96.14,69000.0,75.4078,75.5407,75.1732,75.181,69000.0
2015-03-30 10:10:00,96.15,96.26,96.05,96.05,24900.0,75.1888,75.2748,75.1106,75.1106,24900.0
2015-03-30 10:20:00,96.08,96.12,95.8,95.87,34300.0,75.1341,75.1653,74.9151,74.9698,34300.0
2015-03-30 10:30:00,95.88,95.95,95.76,95.83,23200.0,74.9777,75.0324,74.8838,74.9386,23200.0
2015-03-30 10:40:00,95.81,96.06,95.77,96.05,20000.0,74.9229,75.1184,74.8916,75.1106,20000.0
2015-03-30 10:50:00,96.05,96.05,95.91,95.97,20900.0,75.1106,75.1106,75.0011,75.048,20900.0
2015-03-30 11:00:00,95.97,96.0,95.78,95.8,30900.0,75.048,75.0715,74.8995,74.9151,30900.0
2015-03-30 11:10:00,95.8,95.87,95.72,95.85,29900.0,74.9151,74.9698,74.8525,74.9542,29900.0
2015-03-30 11:20:00,95.85,95.93,95.8,95.88,30500.0,74.9542,75.0168,74.9151,74.9777,30500.0
2015-03-30 11:30:00,95.91,96.04,95.88,96.03,32600.0,75.0011,75.1028,74.9777,75.095,32600.0
2015-03-30 11:40:00,96.03,96.09,95.95,96.03,25700.0,75.095,75.1419,75.0324,75.095,25700.0
2015-03-30 11:50:00,96.04,96.16,96.01,96.12,36400.0,75.1028,75.1966,75.0793,75.1653,36400.0
2015-03-30 12:00:00,96.15,96.19,96.06,96.11,29800.0,75.1888,75.2201,75.1184,75.1575,29800.0
2015-03-30 12:10:00,96.12,96.25,96.09,96.2,32900.0,75.1653,75.267,75.1419,75.2279,32900.0
2015-03-30 12:20:00,96.22,96.26,96.15,96.26,27200.0,75.2435,75.2748,75.1888,75.2748,27200.0
2015-03-30 12:30:00,96.26,96.31,96.16,96.17,36900.0,75.2748,75.3139,75.1966,75.2044,36900.0
2015-03-30 12:40:00,96.17,96.27,96.12,96.27,32100.0,75.2044,75.2826,75.1653,75.2826,32100.0
2015-03-30 12:50:00,96.27,96.27,96.15,96.18,35900.0,75.2826,75.2826,75.1888,75.2123,35900.0
2015-03-30 13:00:00,96.19,96.33,96.19,96.3,28500.0,75.2201,75.3296,75.2201,75.3061,28500.0
2015-03-30 13:10:00,96.3,96.35,96.26,96.3,48300.0,75.3061,75.3452,75.2748,75.3061,48300.0
2015-03-30 13:20:00,96.3,96.42,96.27,96.36,44300.0,75.3061,75.3999,75.2826,75.353,44300.0
2015-03-30 13:30:00,96.36,96.36,96.17,96.17,32000.0,75.353,75.353,75.2044,75.2044,32000.0
2015-03-30 13:40:00,96.19,96.22,96.1,96.1,34100.0,75.2201,75.2435,75.1497,75.1497,34100.0
2015-03-30 13:50:00,96.09,96.1,96.01,96.04,47600.0,75.1419,75.1497,75.0793,75.1028,47600.0
2015-03-30 14:00:00,96.05,96.16,95.96,96.15,55000.0,75.1106,75.1966,75.0402,75.1888,55000.0
2015-03-30 14:10:00,96.16,96.25,96.14,96.2,28900.0,75.1966,75.267,75.181,75.2279,28900.0
2015-03-30 14:20:00,96.19,96.24,96.15,96.2,23800.0,75.2201,75.2592,75.1888,75.2279,23800.0
2015-03-30 14:30:00,96.2,96.22,96.05,96.05,31700.0,75.2279,75.2435,75.1106,75.1106,31700.0
2015-03-30 14:40:00,96.06,96.09,96.01,96.09,43100.0,75.1184,75.1419,75.0793,75.1419,43100.0
2015-03-30 14:50:00,96.09,96.34,96.08,96.31,46200.0,75.1419,75.3374,75.1341,75.3139,46200.0
2015-03-30 15:00:00,96.31,96.35,96.25,96.28,51500.0,75.3139,75.3452,75.267,75.2905,51500.0
2015-03-30 15:10:00,96.28,96.3,96.13,96.21,85800.0,75.2905,75.3061,75.1732,75.2357,85800.0
2015-03-30 15:20:00,96.19,96.19,95.98,96.05,66300.0,75.2201,75.2201,75.0559,75.1106,66300.0
2015-03-30 15:30:00,96.06,96.18,96.0,96.13,61200.0,75.1184,75.2123,75.0715,75.1732,61200.0
2015-03-30 15:40:00,96.13,96.16,96.07,96.08,95300.0,75.1732,75.1966,75.1262,75.1341,95300.0
2015-03-30 15:50:00,96.09,96.21,96.05,96.15,201500.0,75.1419,75.2357,75.1106,75.1888,201500.0
2015-03-31 09:30:00,95.81,96.36,95.75,96.05,42600.0,74.9229,75.353,74.876,75.1106,42600.0
2015-03-31 09:40:00,96.06,96.36,96.04,96.36,42500.0,75.1184,75.353,75.1028,75.353,42500.0
2015-03-31 09:50:00,96.3,96.45,96.18,96.4,18900.0,75.3061,75.4234,75.2123,75.3843,18900.0
2015-03-31 10:00:00,96.39,96.61,96.37,96.6,32600.0,75.3765,75.5485,75.3608,75.5407,32600.0
2015-03-31 10:10:00,96.59,96.62,96.39,96.44,17000.0,75.5329,75.5563,75.3765,75.4156,17000.0
2015-03-31 10:20:00,96.43,96.54,96.41,96.45,21500.0,75.4078,75.4938,75.3921,75.4234,21500.0
2015-03-31 10:30:00,96.45,96.47,96.24,96.26,18900.0,75.4234,75.439,75.2592,75.2748,18900.0
2015-03-31 10:40:00,96.25,96.3,96.23,96.27,31700.0,75.267,75.3061,75.2514,75.2826,31700.0
2015-03-31 10:50:00,96.28,96.35,96.21,96.22,29600.0,75.2905,75.3452,75.2357,75.2435,29600.0
2015-03-31 11:00:00,96.24,96.27,96.18,96.27,32200.0,75.2592,75.2826,75.2123,75.2826,32200.0
2015-03-31 11:10:00,96.27,96.4,96.27,96.28,33500.0,75.2826,75.3843,75.2826,75.2905,33500.0
2015-03-31 11:20:00,96.28,96.28,96.07,96.09,25500.0,75.2905,75.2905,75.1262,75.1419,25500.0
2015-03-31 11:30:00,96.06,96.07,95.82,95.84,27300.0,75.1184,75.1262,74.9307,74.9464,27300.0
2015-03-31 11:40:00,95.84,95.84,95.66,95.66,30500.0,74.9464,74.9464,74.8056,74.8056,30500.0
2015-03-31 11:50:00,95.66,95.68,95.44,95.46,37400.0,74.8056,74.8213,74.6336,74.6492,37400.0
2015-03-31 12:00:00,95.45,95.46,95.22,95.22,39800.0,74.6414,74.6492,74.4615,74.4615,39800.0
2015-03-31 12:10:00,95.23,95.27,95.14,95.15,60600.0,74.4694,74.5006,74.399,74.4068,60600.0
2015-03-31 12:20:00,95.16,95.25,95.11,95.12,28000.0,74.4146,74.485,74.3755,74.3833,28000.0
2015-03-31 12:30:00,95.11,95.17,95.02,95.17,40300.0,74.3755,74.4224,74.3051,74.4224,40300.0
2015-03-31 12:40:00,95.19,95.25,95.01,95.01,62800.0,74.4381,74.485,74.2973,74.2973,62800.0
2015-03-31 12:50:00,95.01,95.07,94.89,95.06,56100.0,74.2973,74.3442,74.2035,74.3364,56100.0
2015-03-31 13:00:00,95.06,95.21,95.02,95.21,35800.0,74.3364,74.4537,74.3051,74.4537,35800.0
2015-03-31 13:10:00,95.2,95.39,95.2,95.37,31300.0,74.4459,74.5945,74.4459,74.5788,31300.0
2015-03-31 13:20:00,95.39,95.4,95.2,95.2,90700.0,74.5945,74.6023,74.4459,74.4459,90700.0
2015-03-31 13:30:00,95.21,95.22,95.01,95.02,39100.0,74.4537,74.4615,74.2973,74.3051,39100.0
2015-03-31 13:40:00,95.01,95.02,94.9,94.94,85500.0,74.2973,74.3051,74.2113,74.2426,85500.0
2015-03-31 13:50:00,94.94,94.96,94.78,94.78,47900.0,74.2426,74.2582,74.1175,74.1175,47900.0
2015-03-31 14:00:00,94.77,94.8,94.66,94.68,62800.0,74.1096,74.1331,74.0236,74.0393,62800.0
2015-03-31 14:10:00,94.68,94.68,94.53,94.53,45300.0,74.0393,74.0393,73.922,73.922,45300.0
2015-03-31 14:20:00,94.54,94.93,94.44,94.84,142400.0,73.9298,74.2348,73.8516,74.1644,142400.0
2015-03-31 14:30:00,94.83,94.92,94.72,94.92,68900.0,74.1566,74.2269,74.0705,74.2269,68900.0
2015-03-31 14:40:00,94.92,95.0,94.89,95.0,80600.0,74.2269,74.2895,74.2035,74.2895,80600.0
2015-03-31 14:50:00,95.0,95.0,94.82,94.88,94800.0,74.2895,74.2895,74.1487,74.1957,94800.0
2015-03-31 15:00:00,94.88,94.9,94.5,94.54,82900.0,74.1957,74.2113,73.8985,73.9298,82900.0
2015-03-31 15:10:00,94.54,94.66,94.3,94.31,74300.0,73.9298,74.0236,73.7421,73.7499,74300.0
2015-03-31 15:20:00,94.33,94.46,94.29,94.41,86800.0,73.7656,73.8672,73.7343,73.8281,86800.0
2015-03-31 15:30:00,94.4,94.43,94.28,94.38,105600.0,73.8203,73.8438,73.7265,73.8047,105600.0
2015-03-31 15:40:00,94.37,94.55,94.25,94.55,151500.0,73.7969,73.9376,73.703,73.9376,151500.0
2015-03-31 15:50:00,94.54,94.55,94.19,94.22,491000.0,73.9298,73.9376,73.6561,73.6796,491000.0
2015-04-01 09:30:00,96.26,96.48,95.61,95.91,329100.0,75.2748,75.4469,74.7665,75.0011,329100.0
2015-04-01 09:40:00,95.91,96.33,95.84,96.04,151800.0,75.0011,75.3296,74.9464,75.1028,151800.0
2015-04-01 09:50:00,96.05,96.13,95.85,95.96,91200.0,75.1106,75.1732,74.9542,75.0402,91200.0
2015-04-01 10:00:00,95.9,96.08,95.88,95.98,72900.0,74.9933,75.1341,74.9777,75.0559,72900.0
2015-04-01 10:10:00,95.98,96.15,95.83,96.14,76300.0,75.0559,75.1888,74.9386,75.181,76300.0
2015-04-01 10:20:00,96.14,96.33,96.11,96.18,53100.0,75.181,75.3296,75.1575,75.2123,53100.0
2015-04-01 10:30:00,96.18,96.41,96.18,96.38,66300.0,75.2123,75.3921,75.2123,75.3687,66300.0
2015-04-01 10:40:00,96.4,96.76,96.38,96.72,147400.0,75.3843,75.6658,75.3687,75.6345,147400.0
2015-04-01 10:50:00,96.73,97.19,96.72,97.14,143600.0,75.6424,76.0021,75.6345,75.963,143600.0
2015-04-01 11:00:00,97.16,97.18,96.96,97.11,74700.0,75.9786,75.9943,75.8222,75.9395,74700.0
2015-04-01 11:10:00,97.12,97.24,96.99,97.11,84700.0,75.9473,76.0412,75.8457,75.9395,84700.0
2015-04-01 11:20:00,97.09,97.2,96.97,96.99,42700.0,75.9239,76.0099,75.83,75.8457,42700.0
2015-04-01 11:30:00,96.99,97.14,96.89,97.12,58000.0,75.8457,75.963,75.7675,75.9473,58000.0
2015-04-01 11:40:00,97.12,97.23,97.03,97.11,47300.0,75.9473,76.0334,75.877,75.9395,47300.0
2015-04-01 11:50:00,97.12,97.15,96.85,96.89,36700.0,75.9473,75.9708,75.7362,75.7675,36700.0
2015-04-01 12:00:00,96.89,96.89,96.53,96.64,25200.0,75.7675,75.7675,75.486,75.572,25200.0
2015-04-01 12:10:00,96.65,96.67,96.42,96.45,31700.0,75.5798,75.5954,75.3999,75.4234,31700.0
2015-04-01 12:20:00,96.44,96.47,96.3,96.44,39700.0,75.4156,75.439,75.3061,75.4156,39700.0
2015-04-01 12:30:00,96.42,96.44,96.29,96.34,32300.0,75.3999,75.4156,75.2983,75.3374,32300.0
2015-04-01 12:40:00,96.34,96.43,96.27,96.35,23500.0,75.3374,75.4078,75.2826,75.3452,23500.0
2015-04-01 12:50:00,96.36,96.45,96.32,96.42,16100.0,75.353,75.4234,75.3217,75.3999,16100.0
2015-04-01 13:00:00,96.4,96.45,96.32,96.44,22300.0,75.3843,75.4234,75.3217,75.4156,22300.0
2015-04-01 13:10:00,96.45,96.76,96.45,96.7,31800.0,75.4234,75.6658,75.4234,75.6189,31800.0
2015-04-01 13:20:00,96.71,96.72,96.52,96.54,22100.0,75.6267,75.6345,75.4781,75.4938,22100.0
2015-04-01 13:30:00,96.55,96.66,96.54,96.62,26400.0,75.5016,75.5876,75.4938,75.5563,26400.0
2015-04-01 13:40:00,96.62,96.87,96.6,96.83,31800.0,75.5563,75.7518,75.5407,75.7206,31800.0
2015-04-01 13:50:00,96.83,96.86,96.7,96.76,108200.0,75.7206,75.744,75.6189,75.6658,108200.0
2015-04-01 14:00:00,96.76,96.76,96.5,96.53,34900.0,75.6658,75.6658,75.4625,75.486,34900.0
2015-04-01 14:10:00,96.51,96.54,96.24,96.31,37600.0,75.4703,75.4938,75.2592,75.3139,37600.0
2015-04-01 14:20:00,96.31,96.37,96.24,96.27,22000.0,75.3139,75.3608,75.2592,75.2826,22000.0
2015-04-01 14:30:00,96.26,96.37,96.13,96.35,38500.0,75.2748,75.3608,75.1732,75.3452,38500.0
2015-04-01 14:40:00,96.34,96.46,96.24,96.45,40600.0,75.3374,75.4312,75.2592,75.4234,40600.0
2015-04-01 14:50:00,96.46,96.58,96.44,96.52,45400.0,75.4312,75.5251,75.4156,75.4781,45400.0
2015-04-01 15:00:00,96.54,96.57,96.31,96.33,114600.0,75.4938,75.5172,75.3139,75.3296,114600.0
2015-04-01 15:10:00,96.34,96.39,96.27,96.32,35200.0,75.3374,75.3765,75.2826,75.3217,35200.0
2015-04-01 15:20:00,96.31,96.42,96.24,96.3,55800.0,75.3139,75.3999,75.2592,75.3061,55800.0
2015-04-01 15:30:00,96.3,96.5,96.28,96.44,83500.0,75.3061,75.4625,75.2905,75.4156,83500.0
2015-04-01 15:40:00,96.44,96.47,96.26,96.37,88100.0,75.4156,75.439,75.2748,75.3608,88100.0
2015-04-01 15:50:00,96.38,96.52,96.35,96.5,210800.0,75.3687,75.4781,75.3452,75.4625,210800.0
2015-04-02 09:30:00,96.56,96.93,96.4,96.85,56000.0,75.5094,75.7988,75.3843,75.7362,56000.0
2015-04-02 09:40:00,96.77,97.17,96.71,97.17,36000.0,75.6736,75.9864,75.6267,75.9864,36000.0
2015-04-02 09:50:00,97.19,97.25,97.08,97.14,30100.0,76.0021,76.049,75.9161,75.963,30100.0
2015-04-02 10:00:00,97.14,97.29,97.03,97.07,34400.0,75.963,76.0803,75.877,75.9082,34400.0
2015-04-02 10:10:00,97.03,97.15,96.98,97.08,34000.0,75.877,75.9708,75.8379,75.9161,34000.0
2015-04-02 10:20:00,97.12,97.14,96.93,96.99,23200.0,75.9473,75.963,75.7988,75.8457,23200.0
2015-04-02 10:30:00,97.0,97.13,96.96,97.12,18100.0,75.8535,75.9552,75.8222,75.9473,18100.0
2015-04-02 10:40:00,97.11,97.14,96.97,97.09,18600.0,75.9395,75.963,75.83,75.9239,18600.0
2015-04-02 10:50:00,97.07,97.15,96.98,97.1,29300.0,75.9082,75.9708,75.8379,75.9317,29300.0
2015-04-02 11:00:00,97.1,97.19,97.04,97.08,16100.0,75.9317,76.0021,75.8848,75.9161,16100.0
2015-04-02 11:10:00,97.08,97.13,97.01,97.12,20800.0,75.9161,75.9552,75.8613,75.9473,20800.0
2015-04-02 11:20:00,97.13,97.22,97.08,97.12,32000.0,75.9552,76.0255,75.9161,75.9473,32000.0
2015-04-02 11:30:00,97.09,97.26,97.09,97.17,26400.0,75.9239,76.0568,75.9239,75.9864,26400.0
2015-04-02 11:40:00,97.19,97.2,97.11,97.17,54400.0,76.0021,76.0099,75.9395,75.9864,54400.0
2015-04-02 11:50:00,97.16,97.17,97.01,97.09,32000.0,75.9786,75.9864,75.8613,75.9239,32000.0
2015-04-02 12:00:00,97.09,97.09,96.74,96.87,33800.0,75.9239,75.9239,75.6502,75.7518,33800.0
2015-04-02 12:10:00,96.88,97.05,96.87,97.0,36500.0,75.7597,75.8926,75.7518,75.8535,36500.0
2015-04-02 12:20:00,97.0,97.06,96.92,96.95,19600.0,75.8535,75.9004,75.7909,75.8144,19600.0
2015-04-02 12:30:00,96.97,97.04,96.94,97.02,15100.0,75.83,75.8848,75.8066,75.8691,15100.0
2015-04-02 12:40:00,97.02,97.1,96.96,97.09,18400.0,75.8691,75.9317,75.8222,75.9239,18400.0
2015-04-02 12:50:00,97.11,97.12,96.96,96.96,16000.0,75.9395,75.9473,75.8222,75.8222,16000.0
2015-04-02 13:00:00,96.98,96.98,96.81,96.88,21200.0,75.8379,75.8379,75.7049,75.7597,21200.0
2015-04-02 13:10:00,96.88,97.14,96.88,97.07,33600.0,75.7597,75.963,75.7597,75.9082,33600.0
2015-04-02 13:20:00,97.09,97.11,96.84,96.93,38600.0,75.9239,75.9395,75.7284,75.7988,38600.0
2015-04-02 13:30:00,96.94,96.95,96.81,96.85,16000.0,75.8066,75.8144,75.7049,75.7362,16000.0
2015-04-02 13:40:00,96.85,96.87,96.68,96.74,22300.0,75.7362,75.7518,75.6033,75.6502,22300.0
2015-04-02 13:50:00,96.74,96.75,96.67,96.74,13400.0,75.6502,75.658,75.5954,75.6502,13400.0
2015-04-02 14:00:00,96.73,96.77,96.62,96.7,30500.0,75.6424,75.6736,75.5563,75.6189,30500.0
2015-04-02 14:10:00,96.7,96.74,96.58,96.73,34900.0,75.6189,75.6502,75.5251,75.6424,34900.0
2015-04-02 14:20:00,96.75,96.77,96.67,96.72,20700.0,75.658,75.6736,75.5954,75.6345,20700.0
2015-04-02 14:30:00,96.72,96.76,96.65,96.67,16700.0,75.6345,75.6658,75.5798,75.5954,16700.0
2015-04-02 14:40:00,96.67,96.68,96.52,96.65,36400.0,75.5954,75.6033,75.4781,75.5798,36400.0
2015-04-02 14:50:00,96.66,96.8,96.66,96.77,10800.0,75.5876,75.6971,75.5876,75.6736,10800.0
2015-04-02 15:00:00,96.77,96.87,96.76,96.83,21400.0,75.6736,75.7518,75.6658,75.7206,21400.0
2015-04-02 15:10:00,96.82,96.85,96.68,96.71,25400.0,75.7127,75.7362,75.6033,75.6267,25400.0
2015-04-02 15:20:00,96.71,96.85,96.71,96.85,18100.0,75.6267,75.7362,75.6267,75.7362,18100.0
2015-04-02 15:30:00,96.83,96.87,96.71,96.83,29400.0,75.7206,75.7518,75.6267,75.7206,29400.0
2015-04-02 15:40:00,96.82,97.0,96.81,96.98,54800.0,75.7127,75.8535,75.7049,75.8379,54800.0
2015-04-02 15:50:00,96.97,96.97,96.78,96.78,117800.0,75.83,75.83,75.6815,75.6815,117800.0
2015-04-06 09:30:00,96.69,97.26,96.5,97.0,168000.0,75.6111,76.0568,75.4625,75.8535,168000.0
2015-04-06 09:40:00,96.97,97.2,96.91,97.04,33700.0,75.83,76.0099,75.7831,75.8848,33700.0
2015-04-06 09:50:00,97.06,97.17,96.97,97.11,29500.0,75.9004,75.9864,75.83,75.9395,29500.0
2015-04-06 10:00:00,97.13,97.22,97.02,97.1,37900.0,75.9552,76.0255,75.8691,75.9317,37900.0
2015-04-06 10:10:00,97.09,97.13,96.98,97.09,22800.0,75.9239,75.9552,75.8379,75.9239,22800.0
2015-04-06 10:20:00,97.1,97.37,97.07,97.28,44700.0,75.9317,76.1428,75.9082,76.0725,44700.0
2015-04-06 10:30:00,97.27,97.37,97.17,97.19,26900.0,76.0646,76.1428,75.9864,76.0021,26900.0
2015-04-06 10:40:00,97.19,97.27,97.11,97.13,38200.0,76.0021,76.0646,75.9395,75.9552,38200.0
2015-04-06 10:50:00,97.13,97.18,97.05,97.11,26000.0,75.9552,75.9943,75.8926,75.9395,26000.0
2015-04-06 11:00:00,97.12,97.24,97.12,97.22,26400.0,75.9473,76.0412,75.9473,76.0255,26400.0
2015-04-06 11:10:00,97.23,97.34,97.19,97.31,44100.0,76.0334,76.1194,76.0021,76.0959,44100.0
2015-04-06 11:20:00,97.31,97.38,97.25,97.37,34900.0,76.0959,76.1507,76.049,76.1428,34900.0
2015-04-06 11:30:00,97.39,97.42,97.34,97.39,26700.0,76.1585,76.1819,76.1194,76.1585,26700.0
2015-04-06 11:40:00,97.4,97.5,97.39,97.46,19600.0,76.1663,76.2445,76.1585,76.2132,19600.0
2015-04-06 11:50:00,97.48,97.48,97.34,97.37,81800.0,76.2289,76.2289,76.1194,76.1428,81800.0
2015-04-06 12:00:00,97.37,97.43,97.36,97.36,45400.0,76.1428,76.1898,76.135,76.135,45400.0
2015-04-06 12:10:00,97.37,97.43,97.32,97.41,20900.0,76.1428,76.1898,76.1037,76.1741,20900.0
2015-04-06 12:20:00,97.4,97.51,97.37,97.46,86700.0,76.1663,76.2523,76.1428,76.2132,86700.0
2015-04-06 12:30:00,97.46,97.48,97.38,97.4,21400.0,76.2132,76.2289,76.1507,76.1663,21400.0
2015-04-06 12:40:00,97.41,97.52,97.4,97.51,25700.0,76.1741,76.2601,76.1663,76.2523,25700.0
2015-04-06 12:50:00,97.51,97.52,97.47,97.49,25100.0,76.2523,76.2601,76.221,76.2367,25100.0
2015-04-06 13:00:00,97.49,97.49,97.39,97.44,30900.0,76.2367,76.2367,76.1585,76.1976,30900.0
2015-04-06 13:10:00,97.44,97.48,97.39,97.43,54500.0,76.1976,76.2289,76.1585,76.1898,54500.0
2015-04-06 13:20:00,97.43,97.47,97.39,97.46,30100.0,76.1898,76.221,76.1585,76.2132,30100.0
2015-04-06 13:30:00,97.47,97.49,97.43,97.43,20100.0,76.221,76.2367,76.1898,76.1898,20100.0
2015-04-06 13:40:00,97.43,97.52,97.42,97.47,19800.0,76.1898,76.2601,76.1819,76.221,19800.0
2015-04-06 13:50:00,97.46,97.48,97.41,97.43,17500.0,76.2132,76.2289,76.1741,76.1898,17500.0
2015-04-06 14:00:00,97.42,97.47,97.37,97.43,31700.0,76.1819,76.221,76.1428,76.1898,31700.0
2015-04-06 14:10:00,97.42,97.5,97.4,97.43,40500.0,76.1819,76.2445,76.1663,76.1898,40500.0
2015-04-06 14:20:00,97.44,97.54,97.4,97.53,97100.0,76.1976,76.2758,76.1663,76.268,97100.0
2015-04-06 14:30:00,97.53,97.56,97.49,97.51,75600.0,76.268,76.2914,76.2367,76.2523,75600.0
2015-04-06 14:40:00,97.51,97.65,97.51,97.65,72100.0,76.2523,76.3618,76.2523,76.3618,72100.0
2015-04-06 14:50:00,97.65,97.86,97.64,97.85,90100.0,76.3618,76.526,76.354,76.5182,90100.0
2015-04-06 15:00:00,97.85,97.87,97.77,97.77,60900.0,76.5182,76.5338,76.4556,76.4556,60900.0
2015-04-06 15:10:00,97.78,97.78,97.63,97.64,21000.0,76.4635,76.4635,76.3462,76.354,21000.0
2015-04-06 15:20:00,97.65,97.72,97.64,97.7,33700.0,76.3618,76.4165,76.354,76.4009,33700.0
2015-04-06 15:30:00,97.7,97.87,97.7,97.86,68500.0,76.4009,76.5338,76.4009,76.526,68500.0
2015-04-06 15:40:00,97.85,97.95,97.84,97.92,117100.0,76.5182,76.5964,76.5104,76.5729,117100.0
2015-04-06 15:50:00,97.91,98.16,97.88,98.04,312800.0,76.5651,76.7606,76.5417,76.6668,312800.0
2015-04-07 09:30:00,98.04,98.2,97.91,97.99,57300.0,76.6668,76.7919,76.5651,76.6277,57300.0
2015-04-07 09:40:00,98.02,98.02,97.79,97.92,33600.0,76.6511,76.6511,76.4713,76.5729,33600.0
2015-04-07 09:50:00,97.93,98.06,97.87,98.04,39300.0,76.5808,76.6824,76.5338,76.6668,39300.0
2015-04-07 10:00:00,98.05,98.2,97.96,98.16,63700.0,76.6746,76.7919,76.6042,76.7606,63700.0
2015-04-07 10:10:00,98.15,98.5,98.13,98.48,103300.0,76.7528,77.0265,76.7372,77.0108,103300.0
2015-04-07 10:20:00,98.49,98.64,98.41,98.51,106900.0,77.0187,77.136,76.9561,77.0343,106900.0
2015-04-07 10:30:00,98.54,98.54,98.29,98.34,41600.0,77.0578,77.0578,76.8623,76.9014,41600.0
2015-04-07 10:40:00,98.33,98.44,98.18,98.36,33600.0,76.8936,76.9796,76.7763,76.917,33600.0
2015-04-07 10:50:00,98.33,98.34,98.2,98.2,38000.0,76.8936,76.9014,76.7919,76.7919,38000.0
2015-04-07 11:00:00,98.2,98.25,98.07,98.09,51500.0,76.7919,76.831,76.6902,76.7059,51500.0
2015-04-07 11:10:00,98.09,98.23,98.06,98.07,78900.0,76.7059,76.8154,76.6824,76.6902,78900.0
2015-04-07 11:20:00,98.08,98.09,97.92,97.98,62200.0,76.6981,76.7059,76.5729,76.6199,62200.0
2015-04-07 11:30:00,98.0,98.08,97.99,98.06,24400.0,76.6355,76.6981,76.6277,76.6824,24400.0
2015-04-07 11:40:00,98.06,98.08,98.0,98.05,27300.0,76.6824,76.6981,76.6355,76.6746,27300.0
2015-04-07 11:50:00,98.04,98.06,98.01,98.03,19100.0,76.6668,76.6824,76.6433,76.659,19100.0
2015-04-07 12:00:00,98.02,98.08,98.02,98.03,27700.0,76.6511,76.6981,76.6511,76.659,27700.0
2015-04-07 12:10:00,98.02,98.12,98.02,98.1,32900.0,76.6511,76.7293,76.6511,76.7137,32900.0
2015-04-07 12:20:00,98.11,98.31,98.1,98.28,45900.0,76.7215,76.8779,76.7137,76.8545,45900.0
2015-04-07 12:30:00,98.28,98.34,98.23,98.33,34600.0,76.8545,76.9014,76.8154,76.8936,34600.0
2015-04-07 12:40:00,98.31,98.32,98.12,98.15,24200.0,76.8779,76.8857,76.7293,76.7528,24200.0
2015-04-07 12:50:00,98.14,98.14,98.01,98.02,18300.0,76.745,76.745,76.6433,76.6511,18300.0
2015-04-07 13:00:00,98.02,98.05,97.96,97.97,60500.0,76.6511,76.6746,76.6042,76.612,60500.0
2015-04-07 13:10:00,97.97,98.03,97.85,98.02,60300.0,76.612,76.659,76.5182,76.6511,60300.0
2015-04-07 13:20:00,98.01,98.03,97.87,97.87,26300.0,76.6433,76.659,76.5338,76.5338,26300.0
2015-04-07 13:30:00,97.87,97.91,97.79,97.8,25800.0,76.5338,76.5651,76.4713,76.4791,25800.0
2015-04-07 13:40:00,97.82,97.83,97.71,97.72,46400.0,76.4947,76.5026,76.4087,76.4165,46400.0
2015-04-07 13:50:00,97.72,97.74,97.65,97.74,44700.0,76.4165,76.4322,76.3618,76.4322,44700.0
2015-04-07 14:00:00,97.74,97.77,97.68,97.77,25900.0,76.4322,76.4556,76.3853,76.4556,25900.0
2015-04-07 14:10:00,97.76,97.79,97.73,97.79,41300.0,76.4478,76.4713,76.4244,76.4713,41300.0
2015-04-07 14:20:00,97.78,97.78,97.69,97.71,36600.0,76.4635,76.4635,76.3931,76.4087,36600.0
2015-04-07 14:30:00,97.71,97.73,97.65,97.68,43700.0,76.4087,76.4244,76.3618,76.3853,43700.0
2015-04-07 14:40:00,97.68,97.68,97.54,97.56,22000.0,76.3853,76.3853,76.2758,76.2914,22000.0
2015-04-07 14:50:00,97.56,97.56,97.43,97.44,22300.0,76.2914,76.2914,76.1898,76.1976,22300.0
2015-04-07 15:00:00,97.43,97.45,97.31,97.32,37200.0,76.1898,76.2054,76.0959,76.1037,37200.0
2015-04-07 15:10:00,97.32,97.36,97.29,97.3,25900.0,76.1037,76.135,76.0803,76.0881,25900.0
2015-04-07 15:20:00,97.3,97.31,97.14,97.21,38300.0,76.0881,76.0959,75.963,76.0177,38300.0
2015-04-07 15:30:00,97.2,97.22,96.98,97.03,64600.0,76.0099,76.0255,75.8379,75.877,64600.0
2015-04-07 15:40:00,97.02,97.13,96.94,97.0,90700.0,75.8691,75.9552,75.8066,75.8535,90700.0
2015-04-07 15:50:00,97.0,97.0,96.86,96.86,132500.0,75.8535,75.8535,75.744,75.744,132500.0
2015-04-08 09:30:00,96.67,97.28,96.67,97.0,61500.0,75.9244,76.4034,75.9244,76.1835,61500.0
2015-04-08 09:40:00,97.1,97.38,97.08,97.38,22700.0,76.2621,76.482,76.2464,76.482,22700.0
2015-04-08 09:50:00,97.34,97.5,97.28,97.48,30100.0,76.4506,76.5762,76.4034,76.5605,30100.0
2015-04-08 10:00:00,97.48,97.57,97.21,97.25,31400.0,76.5605,76.6312,76.3485,76.3799,31400.0
2015-04-08 10:10:00,97.22,97.31,96.96,97.02,29400.0,76.3563,76.427,76.1521,76.1992,29400.0
2015-04-08 10:20:00,97.01,97.15,97.0,97.03,17700.0,76.1914,76.3013,76.1835,76.2071,17700.0
2015-04-08 10:30:00,97.03,97.14,96.92,96.98,19800.0,76.2071,76.2935,76.1207,76.1678,19800.0
2015-04-08 10:40:00,96.98,96.98,96.61,96.62,39900.0,76.1678,76.1678,75.8772,75.8851,39900.0
2015-04-08 10:50:00,96.63,96.65,96.52,96.62,41800.0,75.8929,75.9086,75.8065,75.8851,41800.0
2015-04-08 11:00:00,96.6,96.62,96.46,96.5,24700.0,75.8694,75.8851,75.7594,75.7908,24700.0
2015-04-08 11:10:00,96.5,96.54,96.46,96.51,22700.0,75.7908,75.8223,75.7594,75.7987,22700.0
2015-04-08 11:20:00,96.52,96.57,96.4,96.55,19400.0,75.8065,75.8458,75.7123,75.8301,19400.0
2015-04-08 11:30:00,96.56,96.72,96.56,96.71,8200.0,75.838,75.9636,75.838,75.9558,8200.0
2015-04-08 11:40:00,96.71,96.8,96.64,96.7,14900.0,75.9558,76.0265,75.9008,75.9479,14900.0
2015-04-08 11:50:00,96.7,96.71,96.54,96.56,12200.0,75.9479,75.9558,75.8223,75.838,12200.0
2015-04-08 12:00:00,96.56,96.65,96.53,96.54,18100.0,75.838,75.9086,75.8144,75.8223,18100.0
2015-04-08 12:10:00,96.53,96.67,96.51,96.65,12700.0,75.8144,75.9244,75.7987,75.9086,12700.0
2015-04-08 12:20:00,96.66,96.68,96.58,96.58,21500.0,75.9165,75.9322,75.8537,75.8537,21500.0
2015-04-08 12:30:00,96.58,96.58,96.37,96.41,22500.0,75.8537,75.8537,75.6887,75.7201,22500.0
2015-04-08 12:40:00,96.41,96.51,96.41,96.5,10500.0,75.7201,75.7987,75.7201,75.7908,10500.0
2015-04-08 12:50:00,96.49,96.52,96.45,96.47,15400.0,75.783,75.8065,75.7516,75.7673,15400.0
2015-04-08 13:00:00,96.48,96.52,96.43,96.45,26900.0,75.7751,75.8065,75.7359,75.7516,26900.0
2015-04-08 13:10:00,96.45,96.46,96.27,96.28,18600.0,75.7516,75.7594,75.6102,75.618,18600.0
2015-04-08 13:20:00,96.29,96.35,96.27,96.27,22900.0,75.6259,75.673,75.6102,75.6102,22900.0
2015-04-08 13:30:00,96.27,96.42,96.25,96.4,34700.0,75.6102,75.728,75.5945,75.7123,34700.0
2015-04-08 13:40:00,96.4,96.56,96.39,96.53,17300.0,75.7123,75.838,75.7044,75.8144,17300.0
2015-04-08 13:50:00,96.55,96.63,96.53,96.6,9100.0,75.8301,75.8929,75.8144,75.8694,9100.0
2015-04-08 14:00:00,96.59,96.59,96.24,96.24,18200.0,75.8615,75.8615,75.5866,75.5866,18200.0
2015-04-08 14:10:00,96.24,96.71,96.21,96.67,18500.0,75.5866,75.9558,75.5631,75.9244,18500.0
2015-04-08 14:20:00,96.69,96.8,96.6,96.64,13300.0,75.9401,76.0265,75.8694,75.9008,13300.0
2015-04-08 14:30:00,96.64,96.64,96.56,96.59,11400.0,75.9008,75.9008,75.838,75.8615,11400.0
2015-04-08 14:40:00,96.58,96.62,96.48,96.61,12200.0,75.8537,75.8851,75.7751,75.8772,12200.0
2015-04-08 14:50:00,96.64,96.7,96.44,96.53,16700.0,75.9008,75.9479,75.7437,75.8144,16700.0
2015-04-08 15:00:00,96.54,96.62,96.5,96.5,13500.0,75.8223,75.8851,75.7908,75.7908,13500.0
2015-04-08 15:10:00,96.52,96.53,96.36,96.44,20400.0,75.8065,75.8144,75.6809,75.7437,20400.0
2015-04-08 15:20:00,96.45,96.6,96.39,96.59,27800.0,75.7516,75.8694,75.7044,75.8615,27800.0
2015-04-08 15:30:00,96.58,96.61,96.45,96.58,20500.0,75.8537,75.8772,75.7516,75.8537,20500.0
2015-04-08 15:40:00,96.56,96.6,96.39,96.39,45900.0,75.838,75.8694,75.7044,75.7044,45900.0
2015-04-08 15:50:00,96.4,96.59,96.39,96.56,94400.0,75.7123,75.8615,75.7044,75.838,94400.0
2015-04-09 09:30:00,96.28,96.61,96.05,96.36,48700.0,75.618,75.8772,75.4374,75.6809,48700.0
2015-04-09 09:40:00,96.34,96.35,95.93,96.05,15400.0,75.6652,75.673,75.3432,75.4374,15400.0
2015-04-09 09:50:00,95.99,96.06,95.81,95.83,28600.0,75.3903,75.4453,75.2489,75.2646,28600.0
2015-04-09 10:00:00,95.88,95.95,95.79,95.94,17700.0,75.3039,75.3589,75.2332,75.351,17700.0
2015-04-09 10:10:00,95.9,95.95,95.7,95.75,16600.0,75.3196,75.3589,75.1625,75.2018,16600.0
2015-04-09 10:20:00,95.75,95.94,95.67,95.91,13300.0,75.2018,75.351,75.139,75.3275,13300.0
2015-04-09 10:30:00,95.94,95.94,95.7,95.73,13800.0,75.351,75.351,75.1625,75.1861,13800.0
2015-04-09 10:40:00,95.72,95.78,95.53,95.61,24400.0,75.1782,75.2253,75.029,75.0918,24400.0
2015-04-09 10:50:00,95.61,95.72,95.57,95.7,29600.0,75.0918,75.1782,75.0604,75.1625,29600.0
2015-04-09 11:00:00,95.68,95.68,95.41,95.43,48200.0,75.1468,75.1468,74.9348,74.9505,48200.0
2015-04-09 11:10:00,95.43,95.48,95.31,95.37,41400.0,74.9505,74.9897,74.8562,74.9033,41400.0
2015-04-09 11:20:00,95.36,95.4,95.22,95.39,134800.0,74.8955,74.9269,74.7855,74.919,134800.0
2015-04-09 11:30:00,95.39,95.77,95.39,95.77,38900.0,74.919,75.2175,74.919,75.2175,38900.0
2015-04-09 11:40:00,95.77,95.96,95.74,95.8,16000.0,75.2175,75.3667,75.1939,75.2411,16000.0
2015-04-09 11:50:00,95.79,95.79,95.61,95.63,29700.0,75.2332,75.2332,75.0918,75.1075,29700.0
2015-04-09 12:00:00,95.64,95.75,95.57,95.57,52300.0,75.1154,75.2018,75.0604,75.0604,52300.0
2015-04-09 12:10:00,95.56,95.76,95.43,95.69,37600.0,75.0526,75.2096,74.9505,75.1547,37600.0
2015-04-09 12:20:00,95.67,95.82,95.58,95.8,13400.0,75.139,75.2568,75.0683,75.2411,13400.0
2015-04-09 12:30:00,95.82,95.82,95.61,95.73,12300.0,75.2568,75.2568,75.0918,75.1861,12300.0
2015-04-09 12:40:00,95.72,95.75,95.63,95.65,12300.0,75.1782,75.2018,75.1075,75.1232,12300.0
2015-04-09 12:50:00,95.65,95.79,95.65,95.75,13200.0,75.1232,75.2332,75.1232,75.2018,13200.0
2015-04-09 13:00:00,95.75,95.77,95.48,95.5,14900.0,75.2018,75.2175,74.9897,75.0054,14900.0
2015-04-09 13:10:00,95.51,95.56,95.44,95.49,13800.0,75.0133,75.0526,74.9583,74.9976,13800.0
2015-04-09 13:20:00,95.48,95.54,95.48,95.51,11000.0,74.9897,75.0369,74.9897,75.0133,11000.0
2015-04-09 13:30:00,95.52,95.52,95.39,95.41,13200.0,75.0211,75.0211,74.919,74.9348,13200.0
2015-04-09 13:40:00,95.41,95.52,95.34,95.51,16700.0,74.9348,75.0211,74.8798,75.0133,16700.0
2015-04-09 13:50:00,95.51,95.52,95.42,95.48,12500.0,75.0133,75.0211,74.9426,74.9897,12500.0
2015-04-09 14:00:00,95.47,95.54,95.45,95.5,16400.0,74.9819,75.0369,74.9662,75.0054,16400.0
2015-04-09 14:10:00,95.53,95.57,95.44,95.46,15400.0,75.029,75.0604,74.9583,74.974,15400.0
2015-04-09 14:20:00,95.45,95.45,95.35,95.42,39100.0,74.9662,74.9662,74.8876,74.9426,39100.0
2015-04-09 14:30:00,95.44,95.44,95.31,95.44,18900.0,74.9583,74.9583,74.8562,74.9583,18900.0
2015-04-09 14:40:00,95.46,95.49,95.34,95.36,17700.0,74.974,74.9976,74.8798,74.8955,17700.0
2015-04-09 14:50:00,95.37,95.44,95.32,95.4,17200.0,74.9033,74.9583,74.8641,74.9269,17200.0
2015-04-09 15:00:00,95.42,95.49,95.35,95.37,29700.0,74.9426,74.9976,74.8876,74.9033,29700.0
2015-04-09 15:10:00,95.39,95.5,95.33,95.44,100300.0,74.919,75.0054,74.8719,74.9583,100300.0
2015-04-09 15:20:00,95.44,95.48,95.36,95.45,72600.0,74.9583,74.9897,74.8955,74.9662,72600.0
2015-04-09 15:30:00,95.45,95.45,95.23,95.28,73000.0,74.9662,74.9662,74.7934,74.8327,73000.0
2015-04-09 15:40:00,95.28,95.31,95.22,95.23,74800.0,74.8327,74.8562,74.7855,74.7934,74800.0
2015-04-09 15:50:00,95.23,95.41,95.22,95.32,181500.0,74.7934,74.9348,74.7855,74.8641,181500.0
2015-04-10 09:30:00,95.55,95.95,95.43,95.79,55900.0,75.0447,75.3589,74.9505,75.2332,55900.0
2015-04-10 09:40:00,95.79,95.9,95.56,95.72,29100.0,75.2332,75.3196,75.0526,75.1782,29100.0
2015-04-10 09:50:00,95.72,95.81,95.51,95.53,13600.0,75.1782,75.2489,75.0133,75.029,13600.0
2015-04-10 10:00:00,95.53,95.64,95.47,95.63,27000.0,75.029,75.1154,74.9819,75.1075,27000.0
2015-04-10 10:10:00,95.61,95.7,95.53,95.58,20400.0,75.0918,75.1625,75.029,75.0683,20400.0
2015-04-10 10:20:00,95.59,95.63,95.41,95.49,22900.0,75.0761,75.1075,74.9348,74.9976,22900.0
2015-04-10 10:30:00,95.49,95.62,95.47,95.61,21300.0,74.9976,75.0997,74.9819,75.0918,21300.0
2015-04-10 10:40:00,95.61,95.65,95.47,95.51,25500.0,75.0918,75.1232,74.9819,75.0133,25500.0
2015-04-10 10:50:00,95.51,95.58,95.46,95.5,26100.0,75.0133,75.0683,74.974,75.0054,26100.0
2015-04-10 11:00:00,95.51,95.62,95.49,95.54,19300.0,75.0133,75.0997,74.9976,75.0369,19300.0
2015-04-10 11:10:00,95.54,95.61,95.53,95.54,19900.0,75.0369,75.0918,75.029,75.0369,19900.0
2015-04-10 11:20:00,95.54,95.66,95.48,95.63,29700.0,75.0369,75.1311,74.9897,75.1075,29700.0
2015-04-10 11:30:00,95.63,95.77,95.63,95.67,26300.0,75.1075,75.2175,75.1075,75.139,26300.0
2015-04-10 11:40:00,95.68,95.77,95.67,95.68,14200.0,75.1468,75.2175,75.139,75.1468,14200.0
2015-04-10 11:50:00,95.68,95.71,95.62,95.62,9300.0,75.1468,75.1704,75.0997,75.0997,9300.0
2015-04-10 12:00:00,95.64,95.7,95.59,95.7,13200.0,75.1154,75.1625,75.0761,75.1625,13200.0
2015-04-10 12:10:00,95.71,95.78,95.67,95.78,12600.0,75.1704,75.2253,75.139,75.2253,12600.0
2015-04-10 12:20:00,95.78,95.78,95.69,95.74,22000.0,75.2253,75.2253,75.1547,75.1939,22000.0
2015-04-10 12:30:00,95.75,95.85,95.73,95.85,19700.0,75.2018,75.2803,75.1861,75.2803,19700.0
2015-04-10 12:40:00,95.84,95.93,95.83,95.89,29500.0,75.2725,75.3432,75.2646,75.3117,29500.0
2015-04-10 12:50:00,95.9,95.92,95.84,95.87,21900.0,75.3196,75.3353,75.2725,75.296,21900.0
2015-04-10 13:00:00,95.88,95.88,95.7,95.72,11400.0,75.3039,75.3039,75.1625,75.1782,11400.0
2015-04-10 13:10:00,95.72,95.76,95.65,95.67,9000.0,75.1782,75.2096,75.1232,75.139,9000.0
2015-04-10 13:20:00,95.68,95.69,95.56,95.57,7700.0,75.1468,75.1547,75.0526,75.0604,7700.0
2015-04-10 13:30:00,95.57,95.61,95.54,95.58,9800.0,75.0604,75.0918,75.0369,75.0683,9800.0
2015-04-10 13:40:00,95.59,95.68,95.59,95.64,12900.0,75.0761,75.1468,75.0761,75.1154,12900.0
2015-04-10 13:50:00,95.62,95.68,95.53,95.55,10200.0,75.0997,75.1468,75.029,75.0447,10200.0
2015-04-10 14:00:00,95.56,95.66,95.55,95.62,15900.0,75.0526,75.1311,75.0447,75.0997,15900.0
2015-04-10 14:10:00,95.63,95.64,95.51,95.55,12000.0,75.1075,75.1154,75.0133,75.0447,12000.0
2015-04-10 14:20:00,95.53,95.55,95.45,95.48,12200.0,75.029,75.0447,74.9662,74.9897,12200.0
2015-04-10 14:30:00,95.46,95.46,95.34,95.45,13700.0,74.974,74.974,74.8798,74.9662,13700.0
2015-04-10 14:40:00,95.44,95.44,95.33,95.35,12600.0,74.9583,74.9583,74.8719,74.8876,12600.0
2015-04-10 14:50:00,95.34,95.43,95.29,95.29,29800.0,74.8798,74.9505,74.8405,74.8405,29800.0
2015-04-10 15:00:00,95.3,95.33,95.25,95.29,17200.0,74.8484,74.8719,74.8091,74.8405,17200.0
2015-04-10 15:10:00,95.28,95.34,95.23,95.24,42700.0,74.8327,74.8798,74.7934,74.8012,42700.0
2015-04-10 15:20:00,95.25,95.25,95.11,95.18,39800.0,74.8091,74.8091,74.6991,74.7541,39800.0
2015-04-10 15:30:00,95.17,95.25,95.14,95.18,77700.0,74.7463,74.8091,74.7227,74.7541,77700.0
2015-04-10 15:40:00,95.2,95.27,95.04,95.04,49000.0,74.7698,74.8248,74.6442,74.6442,49000.0
2015-04-10 15:50:00,95.04,95.1,95.01,95.08,228400.0,74.6442,74.6913,74.6206,74.6756,228400.0
2015-04-13 09:30:00,95.0,95.75,95.0,95.55,47200.0,74.6127,75.2018,74.6127,75.0447,47200.0
2015-04-13 09:40:00,95.59,95.63,95.46,95.47,25800.0,75.0761,75.1075,74.974,74.9819,25800.0
2015-04-13 09:50:00,95.47,95.5,95.39,95.42,29700.0,74.9819,75.0054,74.919,74.9426,29700.0
2015-04-13 10:00:00,95.46,95.54,95.44,95.45,33400.0,74.974,75.0369,74.9583,74.9662,33400.0
2015-04-13 10:10:00,95.43,95.53,95.29,95.29,42500.0,74.9505,75.029,74.8405,74.8405,42500.0
2015-04-13 10:20:00,95.29,95.79,95.29,95.38,74900.0,74.8405,75.2332,74.8405,74.9112,74900.0
2015-04-13 10:30:00,95.39,95.52,95.28,95.28,20300.0,74.919,75.0211,74.8327,74.8327,20300.0
2015-04-13 10:40:00,95.28,95.39,95.24,95.32,19000.0,74.8327,74.919,74.8012,74.8641,19000.0
2015-04-13 10:50:00,95.34,95.43,95.32,95.43,11400.0,74.8798,74.9505,74.8641,74.9505,11400.0
2015-04-13 11:00:00,95.44,95.46,95.36,95.44,29900.0,74.9583,74.974,74.8955,74.9583,29900.0
2015-04-13 11:10:00,95.44,95.49,95.41,95.46,12900.0,74.9583,74.9976,74.9348,74.974,12900.0
2015-04-13 11:20:00,95.44,95.44,95.37,95.37,14200.0,74.9583,74.9583,74.9033,74.9033,14200.0
2015-04-13 11:30:00,95.38,95.48,95.37,95.44,27800.0,74.9112,74.9897,74.9033,74.9583,27800.0
2015-04-13 11:40:00,95.45,95.46,95.39,95.44,16800.0,74.9662,74.974,74.919,74.9583,16800.0
2015-04-13 11:50:00,95.44,95.46,95.36,95.42,32100.0,74.9583,74.974,74.8955,74.9426,32100.0
2015-04-13 12:00:00,95.41,95.44,95.31,95.31,21000.0,74.9348,74.9583,74.8562,74.8562,21000.0
2015-04-13 12:10:00,95.31,95.4,95.29,95.37,16700.0,74.8562,74.9269,74.8405,74.9033,16700.0
2015-04-13 12:20:00,95.38,95.43,95.3,95.36,21900.0,74.9112,74.9505,74.8484,74.8955,21900.0
2015-04-13 12:30:00,95.36,95.4,95.32,95.4,17000.0,74.8955,74.9269,74.8641,74.9269,17000.0
2015-04-13 12:40:00,95.39,95.39,95.28,95.29,10600.0,74.919,74.919,74.8327,74.8405,10600.0
2015-04-13 12:50:00,95.3,95.31,95.26,95.3,10200.0,74.8484,74.8562,74.8169,74.8484,10200.0
2015-04-13 13:00:00,95.3,95.31,95.15,95.15,40700.0,74.8484,74.8562,74.7305,74.7305,40700.0
2015-04-13 13:10:00,95.16,95.17,95.09,95.09,39500.0,74.7384,74.7463,74.6834,74.6834,39500.0
2015-04-13 13:20:00,95.1,95.12,95.06,95.1,23300.0,74.6913,74.707,74.6599,74.6913,23300.0
2015-04-13 13:30:00,95.1,95.2,95.08,95.2,29700.0,74.6913,74.7698,74.6756,74.7698,29700.0
2015-04-13 13:40:00,95.2,95.22,95.13,95.18,11700.0,74.7698,74.7855,74.7148,74.7541,11700.0
2015-04-13 13:50:00,95.16,95.25,95.12,95.25,28500.0,74.7384,74.8091,74.707,74.8091,28500.0
2015-04-13 14:00:00,95.27,95.31,95.25,95.27,18100.0,74.8248,74.8562,74.8091,74.8248,18100.0
2015-04-13 14:10:00,95.27,95.3,95.13,95.18,12500.0,74.8248,74.8484,74.7148,74.7541,12500.0
2015-04-13 14:20:00,95.19,95.21,95.14,95.18,14000.0,74.762,74.7777,74.7227,74.7541,14000.0
2015-04-13 14:30:00,95.21,95.24,95.14,95.23,18600.0,74.7777,74.8012,74.7227,74.7934,18600.0
2015-04-13 14:40:00,95.22,95.24,95.1,95.11,16500.0,74.7855,74.8012,74.6913,74.6991,16500.0
2015-04-13 14:50:00,95.11,95.11,94.96,95.0,23200.0,74.6991,74.6991,74.5813,74.6127,23200.0
2015-04-13 15:00:00,95.0,95.06,94.92,95.06,28000.0,74.6127,74.6599,74.5499,74.6599,28000.0
2015-04-13 15:10:00,95.06,95.07,94.89,94.9,44800.0,74.6599,74.6677,74.5263,74.5342,44800.0
2015-04-13 15:20:00,94.89,94.92,94.79,94.81,51100.0,74.5263,74.5499,74.4478,74.4635,51100.0
2015-04-13 15:30:00,94.8,94.94,94.78,94.93,46700.0,74.4557,74.5656,74.44,74.5578,46700.0
2015-04-13 15:40:00,94.92,95.01,94.83,94.84,59100.0,74.5499,74.6206,74.4792,74.4871,59100.0
2015-04-13 15:50:00,94.83,94.89,94.79,94.79,95400.0,74.4792,74.5263,74.4478,74.4478,95400.0
2015-04-14 09:30:00,94.8,95.14,94.78,94.89,59200.0,74.4557,74.7227,74.44,74.5263,59200.0
2015-04-14 09:40:00,94.84,94.85,94.55,94.59,28100.0,74.4871,74.4949,74.2593,74.2907,28100.0
2015-04-14 09:50:00,94.66,94.73,94.54,94.59,14000.0,74.3457,74.4007,74.2515,74.2907,14000.0
2015-04-14 10:00:00,94.64,94.65,94.25,94.27,51500.0,74.33,74.3379,74.0237,74.0394,51500.0
2015-04-14 10:10:00,94.25,94.28,93.98,93.98,66500.0,74.0237,74.0473,73.8116,73.8116,66500.0
2015-04-14 10:20:00,93.98,94.22,93.97,94.13,37300.0,73.8116,74.0001,73.8038,73.9294,37300.0
2015-04-14 10:30:00,94.13,94.22,93.89,94.0,85400.0,73.9294,74.0001,73.7409,73.8273,85400.0
2015-04-14 10:40:00,94.0,94.3,93.96,94.17,39600.0,73.8273,74.063,73.7959,73.9609,39600.0
2015-04-14 10:50:00,94.17,94.2,94.1,94.12,14900.0,73.9609,73.9844,73.9059,73.9216,14900.0
2015-04-14 11:00:00,94.11,94.12,93.96,94.01,67700.0,73.9137,73.9216,73.7959,73.8352,67700.0
2015-04-14 11:10:00,94.02,94.38,94.01,94.37,31700.0,73.8431,74.1258,73.8352,74.1179,31700.0
2015-04-14 11:20:00,94.36,94.59,94.35,94.56,99200.0,74.1101,74.2907,74.1022,74.2672,99200.0
2015-04-14 11:30:00,94.55,94.58,94.49,94.55,22900.0,74.2593,74.2829,74.2122,74.2593,22900.0
2015-04-14 11:40:00,94.56,94.59,94.4,94.4,48100.0,74.2672,74.2907,74.1415,74.1415,48100.0
2015-04-14 11:50:00,94.4,94.48,94.35,94.38,27400.0,74.1415,74.2043,74.1022,74.1258,27400.0
2015-04-14 12:00:00,94.37,94.42,94.29,94.41,56400.0,74.1179,74.1572,74.0551,74.1494,56400.0
2015-04-14 12:10:00,94.4,94.43,94.32,94.32,33100.0,74.1415,74.1651,74.0787,74.0787,33100.0
2015-04-14 12:20:00,94.34,94.41,94.3,94.4,26700.0,74.0944,74.1494,74.063,74.1415,26700.0
2015-04-14 12:30:00,94.4,94.74,94.39,94.51,121900.0,74.1415,74.4085,74.1336,74.2279,121900.0
2015-04-14 12:40:00,94.52,94.63,94.42,94.46,19900.0,74.2357,74.3221,74.1572,74.1886,19900.0
2015-04-14 12:50:00,94.48,94.52,94.39,94.4,19900.0,74.2043,74.2357,74.1336,74.1415,19900.0
2015-04-14 13:00:00,94.39,94.51,94.39,94.5,59100.0,74.1336,74.2279,74.1336,74.22,59100.0
2015-04-14 13:10:00,94.52,94.56,94.44,94.51,43400.0,74.2357,74.2672,74.1729,74.2279,43400.0
2015-04-14 13:20:00,94.53,94.53,94.43,94.48,13000.0,74.2436,74.2436,74.1651,74.2043,13000.0
2015-04-14 13:30:00,94.48,94.51,94.38,94.38,36200.0,74.2043,74.2279,74.1258,74.1258,36200.0
2015-04-14 13:40:00,94.37,94.39,94.27,94.29,40200.0,74.1179,74.1336,74.0394,74.0551,40200.0
2015-04-14 13:50:00,94.29,94.33,94.23,94.26,72800.0,74.0551,74.0865,74.008,74.0315,72800.0
2015-04-14 14:00:00,94.24,94.28,94.2,94.25,49500.0,74.0158,74.0473,73.9844,74.0237,49500.0
2015-04-14 14:10:00,94.25,94.33,94.24,94.3,70000.0,74.0237,74.0865,74.0158,74.063,70000.0
2015-04-14 14:20:00,94.3,94.32,94.18,94.21,62800.0,74.063,74.0787,73.9687,73.9923,62800.0
2015-04-14 14:30:00,94.2,94.25,94.13,94.15,19900.0,73.9844,74.0237,73.9294,73.9452,19900.0
2015-04-14 14:40:00,94.15,94.28,94.1,94.26,20500.0,73.9452,74.0473,73.9059,74.0315,20500.0
2015-04-14 14:50:00,94.25,94.39,94.23,94.39,45700.0,74.0237,74.1336,74.008,74.1336,45700.0
2015-04-14 15:00:00,94.4,94.53,94.39,94.45,49000.0,74.1415,74.2436,74.1336,74.1808,49000.0
2015-04-14 15:10:00,94.46,94.59,94.46,94.58,26900.0,74.1886,74.2907,74.1886,74.2829,26900.0
2015-04-14 15:20:00,94.57,94.58,94.48,94.52,33600.0,74.275,74.2829,74.2043,74.2357,33600.0
2015-04-14 15:30:00,94.53,94.61,94.5,94.59,31000.0,74.2436,74.3064,74.22,74.2907,31000.0
2015-04-14 15:40:00,94.58,94.61,94.5,94.6,48300.0,74.2829,74.3064,74.22,74.2986,48300.0
2015-04-14 15:50:00,94.59,94.59,94.4,94.5,106600.0,74.2907,74.2907,74.1415,74.22,106600.0
2015-04-15 09:30:00,96.0,96.38,95.43,95.81,133300.0,75.3981,75.6966,74.9505,75.2489,133300.0
2015-04-15 09:40:00,95.81,96.26,95.8,96.22,169100.0,75.2489,75.6023,75.2411,75.5709,169100.0
2015-04-15 09:50:00,96.26,96.57,96.15,96.25,72400.0,75.6023,75.8458,75.5159,75.5945,72400.0
2015-04-15 10:00:00,96.17,96.2,96.01,96.07,54700.0,75.5317,75.5552,75.406,75.4531,54700.0
2015-04-15 10:10:00,96.03,96.05,95.92,96.04,43000.0,75.4217,75.4374,75.3353,75.4296,43000.0
2015-04-15 10:20:00,96.03,96.12,95.99,96.02,90600.0,75.4217,75.4924,75.3903,75.4138,90600.0
2015-04-15 10:30:00,96.01,96.12,95.99,96.09,46000.0,75.406,75.4924,75.3903,75.4688,46000.0
2015-04-15 10:40:00,96.08,96.09,96.0,96.03,27200.0,75.461,75.4688,75.3981,75.4217,27200.0
2015-04-15 10:50:00,96.03,96.07,95.93,96.02,35600.0,75.4217,75.4531,75.3432,75.4138,35600.0
2015-04-15 11:00:00,96.02,96.04,95.94,95.99,33200.0,75.4138,75.4296,75.351,75.3903,33200.0
2015-04-15 11:10:00,96.0,96.04,95.9,95.92,26200.0,75.3981,75.4296,75.3196,75.3353,26200.0
2015-04-15 11:20:00,95.91,95.93,95.88,95.91,16900.0,75.3275,75.3432,75.3039,75.3275,16900.0
2015-04-15 11:30:00,95.91,95.92,95.85,95.86,31200.0,75.3275,75.3353,75.2803,75.2882,31200.0
2015-04-15 11:40:00,95.86,95.88,95.75,95.81,25900.0,75.2882,75.3039,75.2018,75.2489,25900.0
2015-04-15 11:50:00,95.81,95.91,95.79,95.89,12900.0,75.2489,75.3275,75.2332,75.3117,12900.0
2015-04-15 12:00:00,95.88,95.96,95.82,95.87,18500.0,75.3039,75.3667,75.2568,75.296,18500.0
2015-04-15 12:10:00,95.86,95.88,95.8,95.81,7500.0,75.2882,75.3039,75.2411,75.2489,7500.0
2015-04-15 12:20:00,95.83,95.91,95.8,95.83,24500.0,75.2646,75.3275,75.2411,75.2646,24500.0
2015-04-15 12:30:00,95.82,95.87,95.76,95.8,23100.0,75.2568,75.296,75.2096,75.2411,23100.0
2015-04-15 12:40:00,95.81,95.81,95.64,95.74,12200.0,75.2489,75.2489,75.1154,75.1939,12200.0
2015-04-15 12:50:00,95.73,95.73,95.6,95.66,12500.0,75.1861,75.1861,75.084,75.1311,12500.0
2015-04-15 13:00:00,95.66,95.69,95.55,95.58,21000.0,75.1311,75.1547,75.0447,75.0683,21000.0
2015-04-15 13:10:00,95.58,95.61,95.53,95.56,32600.0,75.0683,75.0918,75.029,75.0526,32600.0
2015-04-15 13:20:00,95.55,95.67,95.51,95.64,67400.0,75.0447,75.139,75.0133,75.1154,67400.0
2015-04-15 13:30:00,95.66,95.67,95.53,95.54,43900.0,75.1311,75.139,75.029,75.0369,43900.0
2015-04-15 13:40:00,95.55,95.59,95.51,95.54,43900.0,75.0447,75.0761,75.0133,75.0369,43900.0
2015-04-15 13:50:00,95.55,95.58,95.5,95.53,25700.0,75.0447,75.0683,75.0054,75.029,25700.0
2015-04-15 14:00:00,95.53,95.59,95.51,95.58,42500.0,75.029,75.0761,75.0133,75.0683,42500.0
2015-04-15 14:10:00,95.58,95.59,95.44,95.47,36800.0,75.0683,75.0761,74.9583,74.9819,36800.0
2015-04-15 14:20:00,95.48,95.5,95.41,95.47,40700.0,74.9897,75.0054,74.9348,74.9819,40700.0
2015-04-15 14:30:00,95.47,95.52,95.4,95.44,37100.0,74.9819,75.0211,74.9269,74.9583,37100.0
2015-04-15 14:40:00,95.44,95.47,95.38,95.43,41000.0,74.9583,74.9819,74.9112,74.9505,41000.0
2015-04-15 14:50:00,95.44,95.44,95.26,95.27,38600.0,74.9583,74.9583,74.8169,74.8248,38600.0
2015-04-15 15:00:00,95.28,95.32,95.19,95.19,44500.0,74.8327,74.8641,74.762,74.762,44500.0
2015-04-15 15:10:00,95.18,95.21,95.12,95.17,57500.0,74.7541,74.7777,74.707,74.7463,57500.0
2015-04-15 15:20:00,95.18,95.28,95.09,95.28,52700.0,74.7541,74.8327,74.6834,74.8327,52700.0
2015-04-15 15:30:00,95.27,95.39,95.25,95.32,70100.0,74.8248,74.919,74.8091,74.8641,70100.0
2015-04-15 15:40:00,95.32,95.34,95.24,95.27,111800.0,74.8641,74.8798,74.8012,74.8248,111800.0
2015-04-15 15:50:00,95.27,95.29,95.11,95.16,211500.0,74.8248,74.8405,74.6991,74.7384,211500.0
2015-04-16 09:30:00,94.57,95.25,94.45,94.94,128000.0,74.275,74.8091,74.1808,74.5656,128000.0
2015-04-16 09:40:00,94.94,95.26,94.89,95.26,82900.0,74.5656,74.8169,74.5263,74.8169,82900.0
2015-04-16 09:50:00,95.25,95.52,95.24,95.51,54300.0,74.8091,75.0211,74.8012,75.0133,54300.0
2015-04-16 10:00:00,95.5,95.88,95.5,95.82,78100.0,75.0054,75.3039,75.0054,75.2568,78100.0
2015-04-16 10:10:00,95.81,96.07,95.8,95.97,69500.0,75.2489,75.4531,75.2411,75.3746,69500.0
2015-04-16 10:20:00,95.96,95.97,95.88,95.92,39800.0,75.3667,75.3746,75.3039,75.3353,39800.0
2015-04-16 10:30:00,95.92,96.19,95.9,96.12,58300.0,75.3353,75.5474,75.3196,75.4924,58300.0
2015-04-16 10:40:00,96.13,96.39,96.06,96.25,95800.0,75.5002,75.7044,75.4453,75.5945,95800.0
2015-04-16 10:50:00,96.28,96.28,96.03,96.1,61600.0,75.618,75.618,75.4217,75.4767,61600.0
2015-04-16 11:00:00,96.09,96.2,96.08,96.19,57100.0,75.4688,75.5552,75.461,75.5474,57100.0
2015-04-16 11:10:00,96.2,96.45,96.2,96.38,46600.0,75.5552,75.7516,75.5552,75.6966,46600.0
2015-04-16 11:20:00,96.38,96.43,96.28,96.38,32400.0,75.6966,75.7359,75.618,75.6966,32400.0
2015-04-16 11:30:00,96.38,96.47,96.23,96.43,32200.0,75.6966,75.7673,75.5788,75.7359,32200.0
2015-04-16 11:40:00,96.45,96.45,96.25,96.41,30800.0,75.7516,75.7516,75.5945,75.7201,30800.0
2015-04-16 11:50:00,96.39,96.47,96.34,96.46,51600.0,75.7044,75.7673,75.6652,75.7594,51600.0
2015-04-16 12:00:00,96.44,96.48,96.42,96.44,39000.0,75.7437,75.7751,75.728,75.7437,39000.0
2015-04-16 12:10:00,96.44,96.45,96.36,96.39,45200.0,75.7437,75.7516,75.6809,75.7044,45200.0
2015-04-16 12:20:00,96.39,96.54,96.38,96.49,38100.0,75.7044,75.8223,75.6966,75.783,38100.0
2015-04-16 12:30:00,96.51,96.55,96.41,96.46,40000.0,75.7987,75.8301,75.7201,75.7594,40000.0
2015-04-16 12:40:00,96.44,96.55,96.41,96.49,28000.0,75.7437,75.8301,75.7201,75.783,28000.0
2015-04-16 12:50:00,96.49,96.59,96.42,96.57,24000.0,75.783,75.8615,75.728,75.8458,24000.0
2015-04-16 13:00:00,96.58,96.62,96.45,96.46,33300.0,75.8537,75.8851,75.7516,75.7594,33300.0
2015-04-16 13:10:00,96.45,96.54,96.43,96.52,21900.0,75.7516,75.8223,75.7359,75.8065,21900.0
2015-04-16 13:20:00,96.51,96.61,96.49,96.51,34300.0,75.7987,75.8772,75.783,75.7987,34300.0
2015-04-16 13:30:00,96.5,96.51,96.38,96.46,39400.0,75.7908,75.7987,75.6966,75.7594,39400.0
2015-04-16 13:40:00,96.46,96.68,96.45,96.66,30500.0,75.7594,75.9322,75.7516,75.9165,30500.0
2015-04-16 13:50:00,96.68,96.77,96.62,96.75,44000.0,75.9322,76.0029,75.8851,75.9872,44000.0
2015-04-16 14:00:00,96.75,96.79,96.74,96.77,40900.0,75.9872,76.0186,75.9793,76.0029,40900.0
2015-04-16 14:10:00,96.78,96.8,96.75,96.77,28100.0,76.0107,76.0265,75.9872,76.0029,28100.0
2015-04-16 14:20:00,96.77,96.79,96.74,96.77,60600.0,76.0029,76.0186,75.9793,76.0029,60600.0
2015-04-16 14:30:00,96.76,96.87,96.75,96.83,54900.0,75.995,76.0814,75.9872,76.05,54900.0
2015-04-16 14:40:00,96.82,96.86,96.75,96.76,50900.0,76.0422,76.0736,75.9872,75.995,50900.0
2015-04-16 14:50:00,96.76,96.86,96.76,96.77,46500.0,75.995,76.0736,75.995,76.0029,46500.0
2015-04-16 15:00:00,96.77,96.88,96.77,96.88,40500.0,76.0029,76.0893,76.0029,76.0893,40500.0
2015-04-16 15:10:00,96.87,96.94,96.76,96.9,64600.0,76.0814,76.1364,75.995,76.105,64600.0
2015-04-16 15:20:00,96.9,96.91,96.79,96.83,60200.0,76.105,76.1128,76.0186,76.05,60200.0
2015-04-16 15:30:00,96.82,96.9,96.76,96.89,80200.0,76.0422,76.105,75.995,76.0971,80200.0
2015-04-16 15:40:00,96.89,96.94,96.79,96.86,118200.0,76.0971,76.1364,76.0186,76.0736,118200.0
2015-04-16 15:50:00,96.86,96.86,96.74,96.76,176600.0,76.0736,76.0736,75.9793,75.995,176600.0
2015-04-17 09:30:00,96.24,96.55,96.07,96.26,162300.0,75.5866,75.8301,75.4531,75.6023,162300.0
2015-04-17 09:40:00,96.25,96.26,95.62,96.08,76400.0,75.5945,75.6023,75.0997,75.461,76400.0
2015-04-17 09:50:00,96.17,96.36,96.04,96.09,26400.0,75.5317,75.6809,75.4296,75.4688,26400.0
2015-04-17 10:00:00,96.08,96.18,95.92,96.0,26500.0,75.461,75.5395,75.3353,75.3981,26500.0
2015-04-17 10:10:00,95.98,96.1,95.79,95.82,21700.0,75.3824,75.4767,75.2332,75.2568,21700.0
2015-04-17 10:20:00,95.79,95.9,95.72,95.79,19400.0,75.2332,75.3196,75.1782,75.2332,19400.0
2015-04-17 10:30:00,95.76,95.9,95.69,95.77,62600.0,75.2096,75.3196,75.1547,75.2175,62600.0
2015-04-17 10:40:00,95.76,95.87,95.72,95.72,38300.0,75.2096,75.296,75.1782,75.1782,38300.0
2015-04-17 10:50:00,95.73,95.73,95.47,95.57,58300.0,75.1861,75.1861,74.9819,75.0604,58300.0
2015-04-17 11:00:00,95.55,95.55,95.32,95.5,46300.0,75.0447,75.0447,74.8641,75.0054,46300.0
2015-04-17 11:10:00,95.51,95.65,95.45,95.6,26300.0,75.0133,75.1232,74.9662,75.084,26300.0
2015-04-17 11:20:00,95.59,95.79,95.59,95.76,20000.0,75.0761,75.2332,75.0761,75.2096,20000.0
2015-04-17 11:30:00,95.75,95.78,95.56,95.64,21600.0,75.2018,75.2253,75.0526,75.1154,21600.0
2015-04-17 11:40:00,95.63,95.98,95.62,95.98,27400.0,75.1075,75.3824,75.0997,75.3824,27400.0
2015-04-17 11:50:00,95.97,96.02,95.91,95.94,33800.0,75.3746,75.4138,75.3275,75.351,33800.0
2015-04-17 12:00:00,95.95,96.04,95.92,96.02,25900.0,75.3589,75.4296,75.3353,75.4138,25900.0
2015-04-17 12:10:00,96.01,96.15,96.01,96.08,13300.0,75.406,75.5159,75.406,75.461,13300.0
2015-04-17 12:20:00,96.12,96.21,96.09,96.11,22100.0,75.4924,75.5631,75.4688,75.4845,22100.0
2015-04-17 12:30:00,96.1,96.15,96.01,96.12,16200.0,75.4767,75.5159,75.406,75.4924,16200.0
2015-04-17 12:40:00,96.11,96.16,96.05,96.08,22100.0,75.4845,75.5238,75.4374,75.461,22100.0
2015-04-17 12:50:00,96.08,96.22,96.07,96.17,23100.0,75.461,75.5709,75.4531,75.5317,23100.0
2015-04-17 13:00:00,96.17,96.27,96.12,96.23,31900.0,75.5317,75.6102,75.4924,75.5788,31900.0
2015-04-17 13:10:00,96.2,96.27,96.17,96.27,31700.0,75.5552,75.6102,75.5317,75.6102,31700.0
2015-04-17 13:20:00,96.28,96.31,96.16,96.17,32800.0,75.618,75.6416,75.5238,75.5317,32800.0
2015-04-17 13:30:00,96.17,96.21,95.97,96.17,136000.0,75.5317,75.5631,75.3746,75.5317,136000.0
2015-04-17 13:40:00,96.15,96.25,96.09,96.2,28700.0,75.5159,75.5945,75.4688,75.5552,28700.0
2015-04-17 13:50:00,96.2,96.21,95.83,95.94,48500.0,75.5552,75.5631,75.2646,75.351,48500.0
2015-04-17 14:00:00,95.95,96.04,95.85,95.86,44400.0,75.3589,75.4296,75.2803,75.2882,44400.0
2015-04-17 14:10:00,95.85,95.85,95.59,95.68,22400.0,75.2803,75.2803,75.0761,75.1468,22400.0
2015-04-17 14:20:00,95.66,95.73,95.64,95.69,18000.0,75.1311,75.1861,75.1154,75.1547,18000.0
2015-04-17 14:30:00,95.68,95.8,95.58,95.58,28800.0,75.1468,75.2411,75.0683,75.0683,28800.0
2015-04-17 14:40:00,95.58,95.77,95.57,95.68,24400.0,75.0683,75.2175,75.0604,75.1468,24400.0
2015-04-17 14:50:00,95.69,95.87,95.63,95.84,36200.0,75.1547,75.296,75.1075,75.2725,36200.0
2015-04-17 15:00:00,95.84,95.89,95.79,95.84,57100.0,75.2725,75.3117,75.2332,75.2725,57100.0
2015-04-17 15:10:00,95.83,95.94,95.79,95.91,48900.0,75.2646,75.351,75.2332,75.3275,48900.0
2015-04-17 15:20:00,95.91,96.01,95.83,96.01,49200.0,75.3275,75.406,75.2646,75.406,49200.0
2015-04-17 15:30:00,96.02,96.25,96.01,96.23,62200.0,75.4138,75.5945,75.406,75.5788,62200.0
2015-04-17 15:40:00,96.23,96.23,95.98,96.01,67800.0,75.5788,75.5788,75.3824,75.406,67800.0
2015-04-17 15:50:00,96.0,96.16,95.96,96.02,208400.0,75.3981,75.5238,75.3667,75.4138,208400.0
2015-04-20 09:30:00,96.14,96.5,95.73,95.73,49000.0,75.5081,75.7908,75.1861,75.1861,49000.0
2015-04-20 09:40:00,95.7,95.89,95.51,95.73,35300.0,75.1625,75.3117,75.0133,75.1861,35300.0
2015-04-20 09:50:00,95.74,96.19,95.74,95.99,25100.0,75.1939,75.5474,75.1939,75.3903,25100.0
2015-04-20 10:00:00,95.96,95.97,95.76,95.8,40800.0,75.3667,75.3746,75.2096,75.2411,40800.0
2015-04-20 10:10:00,95.77,95.81,95.65,95.65,35600.0,75.2175,75.2489,75.1232,75.1232,35600.0
2015-04-20 10:20:00,95.65,95.69,95.51,95.69,47000.0,75.1232,75.1547,75.0133,75.1547,47000.0
2015-04-20 10:30:00,95.69,95.7,95.52,95.57,47800.0,75.1547,75.1625,75.0211,75.0604,47800.0
2015-04-20 10:40:00,95.56,95.62,95.51,95.57,34400.0,75.0526,75.0997,75.0133,75.0604,34400.0
2015-04-20 10:50:00,95.56,95.64,95.51,95.61,24100.0,75.0526,75.1154,75.0133,75.0918,24100.0
2015-04-20 11:00:00,95.61,95.77,95.61,95.7,49200.0,75.0918,75.2175,75.0918,75.1625,49200.0
2015-04-20 11:10:00,95.71,95.71,95.57,95.57,28900.0,75.1704,75.1704,75.0604,75.0604,28900.0
2015-04-20 11:20:00,95.58,95.79,95.57,95.79,40100.0,75.0683,75.2332,75.0604,75.2332,40100.0
2015-04-20 11:30:00,95.8,95.92,95.79,95.83,62000.0,75.2411,75.3353,75.2332,75.2646,62000.0
2015-04-20 11:40:00,95.81,95.88,95.74,95.84,36500.0,75.2489,75.3039,75.1939,75.2725,36500.0
2015-04-20 11:50:00,95.87,95.91,95.81,95.83,15200.0,75.296,75.3275,75.2489,75.2646,15200.0
2015-04-20 12:00:00,95.83,95.98,95.74,95.75,20400.0,75.2646,75.3824,75.1939,75.2018,20400.0
2015-04-20 12:10:00,95.73,95.85,95.73,95.77,14400.0,75.1861,75.2803,75.1861,75.2175,14400.0
2015-04-20 12:20:00,95.76,95.8,95.74,95.75,16500.0,75.2096,75.2411,75.1939,75.2018,16500.0
2015-04-20 12:30:00,95.75,95.76,95.69,95.73,13300.0,75.2018,75.2096,75.1547,75.1861,13300.0
2015-04-20 12:40:00,95.73,95.73,95.65,95.72,29900.0,75.1861,75.1861,75.1232,75.1782,29900.0
2015-04-20 12:50:00,95.73,95.87,95.73,95.83,39600.0,75.1861,75.296,75.1861,75.2646,39600.0
2015-04-20 13:00:00,95.85,95.86,95.71,95.75,65400.0,75.2803,75.2882,75.1704,75.2018,65400.0
2015-04-20 13:10:00,95.74,95.81,95.72,95.81,25900.0,75.1939,75.2489,75.1782,75.2489,25900.0
2015-04-20 13:20:00,95.8,95.81,95.74,95.8,36600.0,75.2411,75.2489,75.1939,75.2411,36600.0
2015-04-20 13:30:00,95.8,95.84,95.75,95.78,35600.0,75.2411,75.2725,75.2018,75.2253,35600.0
2015-04-20 13:40:00,95.78,95.81,95.7,95.79,39800.0,75.2253,75.2489,75.1625,75.2332,39800.0
2015-04-20 13:50:00,95.8,95.83,95.78,95.8,28800.0,75.2411,75.2646,75.2253,75.2411,28800.0
2015-04-20 14:00:00,95.8,95.81,95.74,95.78,25900.0,75.2411,75.2489,75.1939,75.2253,25900.0
2015-04-20 14:10:00,95.78,95.86,95.75,95.8,26300.0,75.2253,75.2882,75.2018,75.2411,26300.0
2015-04-20 14:20:00,95.79,95.88,95.78,95.85,37000.0,75.2332,75.3039,75.2253,75.2803,37000.0
2015-04-20 14:30:00,95.85,95.98,95.81,95.95,49700.0,75.2803,75.3824,75.2489,75.3589,49700.0
2015-04-20 14:40:00,95.93,95.95,95.88,95.9,16600.0,75.3432,75.3589,75.3039,75.3196,16600.0
2015-04-20 14:50:00,95.9,95.91,95.79,95.89,58100.0,75.3196,75.3275,75.2332,75.3117,58100.0
2015-04-20 15:00:00,95.89,95.97,95.84,95.96,55700.0,75.3117,75.3746,75.2725,75.3667,55700.0
2015-04-20 15:10:00,95.97,95.99,95.9,95.94,82400.0,75.3746,75.3903,75.3196,75.351,82400.0
2015-04-20 15:20:00,95.94,95.94,95.8,95.8,44000.0,75.351,75.351,75.2411,75.2411,44000.0
2015-04-20 15:30:00,95.8,95.9,95.79,95.83,40500.0,75.2411,75.3196,75.2332,75.2646,40500.0
2015-04-20 15:40:00,95.83,95.94,95.79,95.93,71500.0,75.2646,75.351,75.2332,75.3432,71500.0
2015-04-20 15:50:00,95.92,95.95,95.81,95.82,139900.0,75.3353,75.3589,75.2489,75.2568,139900.0
2015-04-21 09:30:00,95.84,95.97,95.52,95.77,81000.0,75.2725,75.3746,75.0211,75.2175,81000.0
2015-04-21 09:40:00,95.75,96.2,95.66,96.16,29500.0,75.2018,75.5552,75.1311,75.5238,29500.0
2015-04-21 09:50:00,96.12,96.12,95.75,95.75,37600.0,75.4924,75.4924,75.2018,75.2018,37600.0
2015-04-21 10:00:00,95.81,95.84,95.55,95.58,72000.0,75.2489,75.2725,75.0447,75.0683,72000.0
2015-04-21 10:10:00,95.59,95.75,95.5,95.6,59300.0,75.0761,75.2018,75.0054,75.084,59300.0
2015-04-21 10:20:00,95.59,95.64,95.5,95.61,71000.0,75.0761,75.1154,75.0054,75.0918,71000.0
2015-04-21 10:30:00,95.61,95.61,95.48,95.5,31400.0,75.0918,75.0918,74.9897,75.0054,31400.0
2015-04-21 10:40:00,95.5,95.5,95.43,95.49,30700.0,75.0054,75.0054,74.9505,74.9976,30700.0
2015-04-21 10:50:00,95.47,95.56,95.44,95.48,35500.0,74.9819,75.0526,74.9583,74.9897,35500.0
2015-04-21 11:00:00,95.49,95.61,95.47,95.56,30700.0,74.9976,75.0918,74.9819,75.0526,30700.0
2015-04-21 11:10:00,95.56,95.64,95.53,95.59,22200.0,75.0526,75.1154,75.029,75.0761,22200.0
2015-04-21 11:20:00,95.59,95.62,95.46,95.5,41600.0,75.0761,75.0997,74.974,75.0054,41600.0
2015-04-21 11:30:00,95.49,95.56,95.45,95.46,42100.0,74.9976,75.0526,74.9662,74.974,42100.0
2015-04-21 11:40:00,95.44,95.45,95.26,95.32,32000.0,74.9583,74.9662,74.8169,74.8641,32000.0
2015-04-21 11:50:00,95.32,95.32,95.19,95.21,23600.0,74.8641,74.8641,74.762,74.7777,23600.0
2015-04-21 12:00:00,95.2,95.26,95.18,95.26,42700.0,74.7698,74.8169,74.7541,74.8169,42700.0
2015-04-21 12:10:00,95.26,95.27,95.16,95.2,19300.0,74.8169,74.8248,74.7384,74.7698,19300.0
2015-04-21 12:20:00,95.19,95.19,95.09,95.1,36200.0,74.762,74.762,74.6834,74.6913,36200.0
2015-04-21 12:30:00,95.09,95.21,95.08,95.15,95900.0,74.6834,74.7777,74.6756,74.7305,95900.0
2015-04-21 12:40:00,95.18,95.18,94.96,95.04,65100.0,74.7541,74.7541,74.5813,74.6442,65100.0
2015-04-21 12:50:00,95.07,95.15,95.03,95.15,24000.0,74.6677,74.7305,74.6363,74.7305,24000.0
2015-04-21 13:00:00,95.16,95.18,95.06,95.12,25300.0,74.7384,74.7541,74.6599,74.707,25300.0
2015-04-21 13:10:00,95.12,95.28,95.11,95.14,32100.0,74.707,74.8327,74.6991,74.7227,32100.0
2015-04-21 13:20:00,95.14,95.22,95.06,95.07,40400.0,74.7227,74.7855,74.6599,74.6677,40400.0
2015-04-21 13:30:00,95.06,95.14,94.94,95.14,47700.0,74.6599,74.7227,74.5656,74.7227,47700.0
2015-04-21 13:40:00,95.14,95.22,95.07,95.09,29400.0,74.7227,74.7855,74.6677,74.6834,29400.0
2015-04-21 13:50:00,95.08,95.13,95.03,95.06,46900.0,74.6756,74.7148,74.6363,74.6599,46900.0
2015-04-21 14:00:00,95.05,95.11,94.98,95.09,22400.0,74.652,74.6991,74.597,74.6834,22400.0
2015-04-21 14:10:00,95.1,95.14,95.06,95.12,26300.0,74.6913,74.7227,74.6599,74.707,26300.0
2015-04-21 14:20:00,95.12,95.27,95.09,95.24,45100.0,74.707,74.8248,74.6834,74.8012,45100.0
2015-04-21 14:30:00,95.24,95.25,95.16,95.21,17800.0,74.8012,74.8091,74.7384,74.7777,17800.0
2015-04-21 14:40:00,95.22,95.25,95.15,95.21,41600.0,74.7855,74.8091,74.7305,74.7777,41600.0
2015-04-21 14:50:00,95.2,95.25,95.17,95.22,34800.0,74.7698,74.8091,74.7463,74.7855,34800.0
2015-04-21 15:00:00,95.23,95.24,95.09,95.09,59900.0,74.7934,74.8012,74.6834,74.6834,59900.0
2015-04-21 15:10:00,95.09,95.1,94.94,94.94,49000.0,74.6834,74.6913,74.5656,74.5656,49000.0
2015-04-21 15:20:00,94.96,95.02,94.91,94.93,51600.0,74.5813,74.6284,74.5421,74.5578,51600.0
2015-04-21 15:30:00,94.91,95.03,94.87,95.02,43600.0,74.5421,74.6363,74.5106,74.6284,43600.0
2015-04-21 15:40:00,95.02,95.05,94.85,94.86,72600.0,74.6284,74.652,74.4949,74.5028,72600.0
2015-04-21 15:50:00,94.86,95.04,94.83,95.02,151200.0,74.5028,74.6442,74.4792,74.6284,151200.0
2015-04-22 09:30:00,94.98,95.34,94.86,95.01,51100.0,74.597,74.8798,74.5028,74.6206,51100.0
2015-04-22 09:40:00,95.02,95.5,95.02,95.45,45300.0,74.6284,75.0054,74.6284,74.9662,45300.0
2015-04-22 09:50:00,95.41,95.66,95.28,95.5,59200.0,74.9348,75.1311,74.8327,75.0054,59200.0
2015-04-22 10:00:00,95.56,95.73,95.45,95.56,43500.0,75.0526,75.1861,74.9662,75.0526,43500.0
2015-04-22 10:10:00,95.54,95.54,95.24,95.45,68500.0,75.0369,75.0369,74.8012,74.9662,68500.0
2015-04-22 10:20:00,95.44,95.46,95.3,95.4,18100.0,74.9583,74.974,74.8484,74.9269,18100.0
2015-04-22 10:30:00,95.41,95.42,95.17,95.2,34200.0,74.9348,74.9426,74.7463,74.7698,34200.0
2015-04-22 10:40:00,95.2,95.54,95.16,95.51,33800.0,74.7698,75.0369,74.7384,75.0133,33800.0
2015-04-22 10:50:00,95.48,95.69,95.48,95.63,59300.0,74.9897,75.1547,74.9897,75.1075,59300.0
2015-04-22 11:00:00,95.62,95.66,95.53,95.64,35400.0,75.0997,75.1311,75.029,75.1154,35400.0
2015-04-22 11:10:00,95.65,95.69,95.52,95.63,34600.0,75.1232,75.1547,75.0211,75.1075,34600.0
2015-04-22 11:20:00,95.65,95.71,95.53,95.62,25900.0,75.1232,75.1704,75.029,75.0997,25900.0
2015-04-22 11:30:00,95.63,95.73,95.61,95.71,19900.0,75.1075,75.1861,75.0918,75.1704,19900.0
2015-04-22 11:40:00,95.71,95.79,95.67,95.73,36800.0,75.1704,75.2332,75.139,75.1861,36800.0
2015-04-22 11:50:00,95.76,95.82,95.7,95.79,19600.0,75.2096,75.2568,75.1625,75.2332,19600.0
2015-04-22 12:00:00,95.81,95.81,95.66,95.78,25600.0,75.2489,75.2489,75.1311,75.2253,25600.0
2015-04-22 12:10:00,95.77,95.8,95.64,95.7,20900.0,75.2175,75.2411,75.1154,75.1625,20900.0
2015-04-22 12:20:00,95.7,95.81,95.65,95.67,14500.0,75.1625,75.2489,75.1232,75.139,14500.0
2015-04-22 12:30:00,95.68,95.74,95.63,95.69,30900.0,75.1468,75.1939,75.1075,75.1547,30900.0
2015-04-22 12:40:00,95.67,95.75,95.62,95.75,18800.0,75.139,75.2018,75.0997,75.2018,18800.0
2015-04-22 12:50:00,95.72,95.9,95.69,95.81,93900.0,75.1782,75.3196,75.1547,75.2489,93900.0
2015-04-22 13:00:00,95.81,95.83,95.72,95.82,18700.0,75.2489,75.2646,75.1782,75.2568,18700.0
2015-04-22 13:10:00,95.82,95.82,95.72,95.72,13600.0,75.2568,75.2568,75.1782,75.1782,13600.0
2015-04-22 13:20:00,95.73,95.76,95.7,95.73,10300.0,75.1861,75.2096,75.1625,75.1861,10300.0
2015-04-22 13:30:00,95.71,95.74,95.62,95.67,13000.0,75.1704,75.1939,75.0997,75.139,13000.0
2015-04-22 13:40:00,95.66,95.82,95.66,95.75,22500.0,75.1311,75.2568,75.1311,75.2018,22500.0
2015-04-22 13:50:00,95.76,95.82,95.75,95.77,37400.0,75.2096,75.2568,75.2018,75.2175,37400.0
2015-04-22 14:00:00,95.75,95.88,95.72,95.88,18600.0,75.2018,75.3039,75.1782,75.3039,18600.0
2015-04-22 14:10:00,95.89,95.89,95.79,95.86,26900.0,75.3117,75.3117,75.2332,75.2882,26900.0
2015-04-22 14:20:00,95.86,95.88,95.85,95.85,66400.0,75.2882,75.3039,75.2803,75.2803,66400.0
2015-04-22 14:30:00,95.87,95.9,95.85,95.87,26400.0,75.296,75.3196,75.2803,75.296,26400.0
2015-04-22 14:40:00,95.88,95.89,95.81,95.86,18800.0,75.3039,75.3117,75.2489,75.2882,18800.0
2015-04-22 14:50:00,95.86,95.88,95.83,95.85,43700.0,75.2882,75.3039,75.2646,75.2803,43700.0
2015-04-22 15:00:00,95.86,95.92,95.83,95.87,31800.0,75.2882,75.3353,75.2646,75.296,31800.0
2015-04-22 15:10:00,95.88,95.96,95.88,95.95,32200.0,75.3039,75.3667,75.3039,75.3589,32200.0
2015-04-22 15:20:00,95.96,96.04,95.94,96.01,47000.0,75.3667,75.4296,75.351,75.406,47000.0
2015-04-22 15:30:00,96.0,96.04,95.91,95.95,82300.0,75.3981,75.4296,75.3275,75.3589,82300.0
2015-04-22 15:40:00,95.94,95.94,95.75,95.77,83800.0,75.351,75.351,75.2018,75.2175,83800.0
2015-04-22 15:50:00,95.77,95.96,95.76,95.92,115200.0,75.2175,75.3667,75.2096,75.3353,115200.0
2015-04-23 09:30:00,95.79,95.97,95.71,95.92,40700.0,75.2332,75.3746,75.1704,75.3353,40700.0
2015-04-23 09:40:00,95.95,95.95,95.48,95.55,55500.0,75.3589,75.3589,74.9897,75.0447,55500.0
2015-04-23 09:50:00,95.53,95.53,95.27,95.38,20600.0,75.029,75.029,74.8248,74.9112,20600.0
2015-04-23 10:00:00,95.38,95.81,95.27,95.78,61800.0,74.9112,75.2489,74.8248,75.2253,61800.0
2015-04-23 10:10:00,95.77,95.94,95.72,95.83,26900.0,75.2175,75.351,75.1782,75.2646,26900.0
2015-04-23 10:20:00,95.86,95.91,95.76,95.88,21400.0,75.2882,75.3275,75.2096,75.3039,21400.0
2015-04-23 10:30:00,95.84,95.93,95.81,95.87,24400.0,75.2725,75.3432,75.2489,75.296,24400.0
2015-04-23 10:40:00,95.86,95.9,95.49,95.58,72100.0,75.2882,75.3196,74.9976,75.0683,72100.0
2015-04-23 10:50:00,95.59,95.62,95.42,95.53,17600.0,75.0761,75.0997,74.9426,75.029,17600.0
2015-04-23 11:00:00,95.56,95.69,95.49,95.56,33300.0,75.0526,75.1547,74.9976,75.0526,33300.0
2015-04-23 11:10:00,95.56,95.73,95.54,95.71,29700.0,75.0526,75.1861,75.0369,75.1704,29700.0
2015-04-23 11:20:00,95.72,95.89,95.68,95.84,32200.0,75.1782,75.3117,75.1468,75.2725,32200.0
2015-04-23 11:30:00,95.84,95.88,95.78,95.87,12600.0,75.2725,75.3039,75.2253,75.296,12600.0
2015-04-23 11:40:00,95.84,95.84,95.59,95.69,17400.0,75.2725,75.2725,75.0761,75.1547,17400.0
2015-04-23 11:50:00,95.69,95.99,95.69,95.9,11400.0,75.1547,75.3903,75.1547,75.3196,11400.0
2015-04-23 12:00:00,95.91,95.98,95.87,95.98,11000.0,75.3275,75.3824,75.296,75.3824,11000.0
2015-04-23 12:10:00,95.96,96.0,95.93,95.93,7400.0,75.3667,75.3981,75.3432,75.3432,7400.0
2015-04-23 12:20:00,95.96,95.97,95.86,95.92,19000.0,75.3667,75.3746,75.2882,75.3353,19000.0
2015-04-23 12:30:00,95.92,96.08,95.89,96.05,20000.0,75.3353,75.461,75.3117,75.4374,20000.0
2015-04-23 12:40:00,96.07,96.16,96.05,96.08,15600.0,75.4531,75.5238,75.4374,75.461,15600.0
2015-04-23 12:50:00,96.08,96.19,96.06,96.19,42800.0,75.461,75.5474,75.4453,75.5474,42800.0
2015-04-23 13:00:00,96.17,96.18,96.08,96.08,9100.0,75.5317,75.5395,75.461,75.461,9100.0
2015-04-23 13:10:00,96.09,96.11,95.89,95.91,13600.0,75.4688,75.4845,75.3117,75.3275,13600.0
2015-04-23 13:20:00,95.92,96.05,95.92,96.04,13100.0,75.3353,75.4374,75.3353,75.4296,13100.0
2015-04-23 13:30:00,96.06,96.06,95.98,96.02,11200.0,75.4453,75.4453,75.3824,75.4138,11200.0
2015-04-23 13:40:00,96.0,96.13,95.99,96.13,15600.0,75.3981,75.5002,75.3903,75.5002,15600.0
2015-04-23 13:50:00,96.13,96.13,96.03,96.08,11800.0,75.5002,75.5002,75.4217,75.461,11800.0
2015-04-23 14:00:00,96.08,96.13,96.04,96.06,14100.0,75.461,75.5002,75.4296,75.4453,14100.0
2015-04-23 14:10:00,96.07,96.09,96.04,96.09,12800.0,75.4531,75.4688,75.4296,75.4688,12800.0
2015-04-23 14:20:00,96.08,96.11,95.97,96.0,11200.0,75.461,75.4845,75.3746,75.3981,11200.0
2015-04-23 14:30:00,95.98,96.02,95.96,96.02,19700.0,75.3824,75.4138,75.3667,75.4138,19700.0
2015-04-23 14:40:00,96.01,96.09,95.97,96.07,13500.0,75.406,75.4688,75.3746,75.4531,13500.0
2015-04-23 14:50:00,96.07,96.12,96.06,96.11,11400.0,75.4531,75.4924,75.4453,75.4845,11400.0
2015-04-23 15:00:00,96.09,96.23,96.09,96.22,21300.0,75.4688,75.5788,75.4688,75.5709,21300.0
2015-04-23 15:10:00,96.23,96.44,96.23,96.37,42000.0,75.5788,75.7437,75.5788,75.6887,42000.0
2015-04-23 15:20:00,96.37,96.4,96.21,96.23,21500.0,75.6887,75.7123,75.5631,75.5788,21500.0
2015-04-23 15:30:00,96.23,96.26,96.17,96.24,22800.0,75.5788,75.6023,75.5317,75.5866,22800.0
2015-04-23 15:40:00,96.25,96.27,96.12,96.13,46300.0,75.5945,75.6102,75.4924,75.5002,46300.0
2015-04-23 15:50:00,96.13,96.2,96.05,96.07,111400.0,75.5002,75.5552,75.4374,75.4531,111400.0
2015-04-24 09:30:00,95.93,96.31,95.91,96.26,56700.0,75.3432,75.6416,75.3275,75.6023,56700.0
2015-04-24 09:40:00,96.31,96.44,96.01,96.01,33600.0,75.6416,75.7437,75.406,75.406,33600.0
2015-04-24 09:50:00,96.04,96.04,95.54,95.61,69900.0,75.4296,75.4296,75.0369,75.0918,69900.0
2015-04-24 10:00:00,95.62,95.63,95.46,95.59,93900.0,75.0997,75.1075,74.974,75.0761,93900.0
2015-04-24 10:10:00,95.6,95.74,95.59,95.74,69000.0,75.084,75.1939,75.0761,75.1939,69000.0
2015-04-24 10:20:00,95.74,95.9,95.71,95.82,35900.0,75.1939,75.3196,75.1704,75.2568,35900.0
2015-04-24 10:30:00,95.83,95.9,95.78,95.85,41900.0,75.2646,75.3196,75.2253,75.2803,41900.0
2015-04-24 10:40:00,95.84,95.95,95.78,95.82,36800.0,75.2725,75.3589,75.2253,75.2568,36800.0
2015-04-24 10:50:00,95.84,95.94,95.81,95.89,21700.0,75.2725,75.351,75.2489,75.3117,21700.0
2015-04-24 11:00:00,95.89,96.0,95.78,96.0,30600.0,75.3117,75.3981,75.2253,75.3981,30600.0
2015-04-24 11:10:00,96.0,96.04,95.81,95.82,40000.0,75.3981,75.4296,75.2489,75.2568,40000.0
2015-04-24 11:20:00,95.81,95.95,95.79,95.95,30800.0,75.2489,75.3589,75.2332,75.3589,30800.0
2015-04-24 11:30:00,95.95,95.98,95.85,95.93,30400.0,75.3589,75.3824,75.2803,75.3432,30400.0
2015-04-24 11:40:00,95.93,96.07,95.93,96.04,18900.0,75.3432,75.4531,75.3432,75.4296,18900.0
2015-04-24 11:50:00,96.02,96.14,95.97,95.99,18200.0,75.4138,75.5081,75.3746,75.3903,18200.0
2015-04-24 12:00:00,95.98,96.0,95.89,95.97,93200.0,75.3824,75.3981,75.3117,75.3746,93200.0
2015-04-24 12:10:00,95.99,96.05,95.94,95.96,31900.0,75.3903,75.4374,75.351,75.3667,31900.0
2015-04-24 12:20:00,95.98,96.03,95.88,95.93,30900.0,75.3824,75.4217,75.3039,75.3432,30900.0
2015-04-24 12:30:00,95.91,95.94,95.79,95.86,36800.0,75.3275,75.351,75.2332,75.2882,36800.0
2015-04-24 12:40:00,95.87,95.91,95.79,95.79,16900.0,75.296,75.3275,75.2332,75.2332,16900.0
2015-04-24 12:50:00,95.83,95.86,95.79,95.79,20500.0,75.2646,75.2882,75.2332,75.2332,20500.0
2015-04-24 13:00:00,95.79,95.85,95.78,95.84,19500.0,75.2332,75.2803,75.2253,75.2725,19500.0
2015-04-24 13:10:00,95.86,95.92,95.84,95.89,18500.0,75.2882,75.3353,75.2725,75.3117,18500.0
2015-04-24 13:20:00,95.89,95.92,95.78,95.83,42700.0,75.3117,75.3353,75.2253,75.2646,42700.0
2015-04-24 13:30:00,95.82,95.86,95.72,95.72,12700.0,75.2568,75.2882,75.1782,75.1782,12700.0
2015-04-24 13:40:00,95.72,95.74,95.66,95.71,31900.0,75.1782,75.1939,75.1311,75.1704,31900.0
2015-04-24 13:50:00,95.72,95.85,95.72,95.83,19600.0,75.1782,75.2803,75.1782,75.2646,19600.0
2015-04-24 14:00:00,95.82,95.93,95.8,95.92,23800.0,75.2568,75.3432,75.2411,75.3353,23800.0
2015-04-24 14:10:00,95.91,96.04,95.9,95.95,24400.0,75.3275,75.4296,75.3196,75.3589,24400.0
2015-04-24 14:20:00,95.95,95.96,95.86,95.87,21800.0,75.3589,75.3667,75.2882,75.296,21800.0
2015-04-24 14:30:00,95.89,95.91,95.83,95.85,18900.0,75.3117,75.3275,75.2646,75.2803,18900.0
2015-04-24 14:40:00,95.85,95.86,95.7,95.7,30200.0,75.2803,75.2882,75.1625,75.1625,30200.0
2015-04-24 14:50:00,95.71,95.76,95.64,95.72,28300.0,75.1704,75.2096,75.1154,75.1782,28300.0
2015-04-24 15:00:00,95.72,95.79,95.67,95.68,28900.0,75.1782,75.2332,75.139,75.1468,28900.0
2015-04-24 15:10:00,95.69,95.75,95.63,95.65,35000.0,75.1547,75.2018,75.1075,75.1232,35000.0
2015-04-24 15:20:00,95.65,95.72,95.6,95.61,60800.0,75.1232,75.1782,75.084,75.0918,60800.0
2015-04-24 15:30:00,95.62,95.66,95.57,95.58,59400.0,75.0997,75.1311,75.0604,75.0683,59400.0
2015-04-24 15:40:00,95.59,95.67,95.51,95.52,93800.0,75.0761,75.139,75.0133,75.0211,93800.0
2015-04-24 15:50:00,95.51,95.55,95.28,95.33,343500.0,75.0133,75.0447,74.8327,74.8719,343500.0
2015-04-27 09:30:00,95.68,95.71,95.29,95.43,129900.0,75.1468,75.1704,74.8405,74.9505,129900.0
2015-04-27 09:40:00,95.48,95.51,95.21,95.46,69300.0,74.9897,75.0133,74.7777,74.974,69300.0
2015-04-27 09:50:00,95.47,95.78,95.44,95.72,47100.0,74.9819,75.2253,74.9583,75.1782,47100.0
2015-04-27 10:00:00,95.73,95.83,95.66,95.75,52900.0,75.1861,75.2646,75.1311,75.2018,52900.0
2015-04-27 10:10:00,95.76,95.91,95.74,95.84,65100.0,75.2096,75.3275,75.1939,75.2725,65100.0
2015-04-27 10:20:00,95.84,95.94,95.75,95.91,59400.0,75.2725,75.351,75.2018,75.3275,59400.0
2015-04-27 10:30:00,95.92,96.03,95.89,96.02,95600.0,75.3353,75.4217,75.3117,75.4138,95600.0
2015-04-27 10:40:00,96.01,96.03,95.96,95.99,32500.0,75.406,75.4217,75.3667,75.3903,32500.0
2015-04-27 10:50:00,95.99,96.0,95.8,95.89,29500.0,75.3903,75.3981,75.2411,75.3117,29500.0
2015-04-27 11:00:00,95.88,95.9,95.73,95.81,28000.0,75.3039,75.3196,75.1861,75.2489,28000.0
2015-04-27 11:10:00,95.79,95.88,95.77,95.87,28000.0,75.2332,75.3039,75.2175,75.296,28000.0
2015-04-27 11:20:00,95.88,95.95,95.88,95.88,17300.0,75.3039,75.3589,75.3039,75.3039,17300.0
2015-04-27 11:30:00,95.88,95.96,95.85,95.89,23900.0,75.3039,75.3667,75.2803,75.3117,23900.0
2015-04-27 11:40:00,95.89,95.92,95.74,95.75,31700.0,75.3117,75.3353,75.1939,75.2018,31700.0
2015-04-27 11:50:00,95.74,95.76,95.59,95.64,16000.0,75.1939,75.2096,75.0761,75.1154,16000.0
2015-04-27 12:00:00,95.65,95.7,95.57,95.64,27500.0,75.1232,75.1625,75.0604,75.1154,27500.0
2015-04-27 12:10:00,95.63,95.63,95.42,95.42,20300.0,75.1075,75.1075,74.9426,74.9426,20300.0
2015-04-27 12:20:00,95.41,95.47,95.33,95.36,33500.0,74.9348,74.9819,74.8719,74.8955,33500.0
2015-04-27 12:30:00,95.36,95.38,95.26,95.28,28300.0,74.8955,74.9112,74.8169,74.8327,28300.0
2015-04-27 12:40:00,95.29,95.36,95.12,95.3,39300.0,74.8405,74.8955,74.707,74.8484,39300.0
2015-04-27 12:50:00,95.29,95.29,95.17,95.21,29300.0,74.8405,74.8405,74.7463,74.7777,29300.0
2015-04-27 13:00:00,95.2,95.25,95.14,95.21,31000.0,74.7698,74.8091,74.7227,74.7777,31000.0
2015-04-27 13:10:00,95.21,95.28,95.06,95.08,28700.0,74.7777,74.8327,74.6599,74.6756,28700.0
2015-04-27 13:20:00,95.08,95.25,95.04,95.19,28900.0,74.6756,74.8091,74.6442,74.762,28900.0
2015-04-27 13:30:00,95.21,95.31,95.17,95.26,24700.0,74.7777,74.8562,74.7463,74.8169,24700.0
2015-04-27 13:40:00,95.24,95.35,95.21,95.32,17300.0,74.8012,74.8876,74.7777,74.8641,17300.0
2015-04-27 13:50:00,95.33,95.38,95.3,95.36,21300.0,74.8719,74.9112,74.8484,74.8955,21300.0
2015-04-27 14:00:00,95.37,95.51,95.31,95.45,34300.0,74.9033,75.0133,74.8562,74.9662,34300.0
2015-04-27 14:10:00,95.45,95.49,95.38,95.46,15900.0,74.9662,74.9976,74.9112,74.974,15900.0
2015-04-27 14:20:00,95.46,95.49,95.39,95.46,14800.0,74.974,74.9976,74.919,74.974,14800.0
2015-04-27 14:30:00,95.46,95.49,95.27,95.34,19500.0,74.974,74.9976,74.8248,74.8798,19500.0
2015-04-27 14:40:00,95.37,95.42,95.36,95.39,19300.0,74.9033,74.9426,74.8955,74.919,19300.0
2015-04-27 14:50:00,95.38,95.42,95.33,95.41,20200.0,74.9112,74.9426,74.8719,74.9348,20200.0
2015-04-27 15:00:00,95.41,95.5,95.36,95.42,21600.0,74.9348,75.0054,74.8955,74.9426,21600.0
2015-04-27 15:10:00,95.41,95.47,95.25,95.26,26700.0,74.9348,74.9819,74.8091,74.8169,26700.0
2015-04-27 15:20:00,95.26,95.3,95.17,95.19,30700.0,74.8169,74.8484,74.7463,74.762,30700.0
2015-04-27 15:30:00,95.18,95.25,95.14,95.25,41000.0,74.7541,74.8091,74.7227,74.8091,41000.0
2015-04-27 15:40:00,95.24,95.28,95.02,95.06,56700.0,74.8012,74.8327,74.6284,74.6599,56700.0
2015-04-27 15:50:00,95.07,95.23,95.05,95.22,109600.0,74.6677,74.7934,74.652,74.7855,109600.0
2015-04-28 09:30:00,94.94,95.36,94.87,95.23,55900.0,74.5656,74.8955,74.5106,74.7934,55900.0
2015-04-28 09:40:00,95.27,95.4,95.15,95.17,31000.0,74.8248,74.9269,74.7305,74.7463,31000.0
2015-04-28 09:50:00,95.16,95.61,95.16,95.52,49700.0,74.7384,75.0918,74.7384,75.0211,49700.0
2015-04-28 10:00:00,95.51,95.59,95.28,95.29,44900.0,75.0133,75.0761,74.8327,74.8405,44900.0
2015-04-28 10:10:00,95.29,95.37,95.23,95.28,31400.0,74.8405,74.9033,74.7934,74.8327,31400.0
2015-04-28 10:20:00,95.27,95.43,95.27,95.39,35200.0,74.8248,74.9505,74.8248,74.919,35200.0
2015-04-28 10:30:00,95.39,95.59,95.36,95.53,31400.0,74.919,75.0761,74.8955,75.029,31400.0
2015-04-28 10:40:00,95.53,95.72,95.53,95.67,63200.0,75.029,75.1782,75.029,75.139,63200.0
2015-04-28 10:50:00,95.64,95.73,95.39,95.39,23500.0,75.1154,75.1861,74.919,74.919,23500.0
2015-04-28 11:00:00,95.4,95.58,95.4,95.55,25700.0,74.9269,75.0683,74.9269,75.0447,25700.0
2015-04-28 11:10:00,95.55,95.66,95.49,95.49,19200.0,75.0447,75.1311,74.9976,74.9976,19200.0
2015-04-28 11:20:00,95.48,95.59,95.48,95.51,20700.0,74.9897,75.0761,74.9897,75.0133,20700.0
2015-04-28 11:30:00,95.51,95.54,95.43,95.5,24300.0,75.0133,75.0369,74.9505,75.0054,24300.0
2015-04-28 11:40:00,95.51,95.57,95.48,95.54,27100.0,75.0133,75.0604,74.9897,75.0369,27100.0
2015-04-28 11:50:00,95.56,95.59,95.5,95.57,17000.0,75.0526,75.0761,75.0054,75.0604,17000.0
2015-04-28 12:00:00,95.57,95.59,95.43,95.49,30000.0,75.0604,75.0761,74.9505,74.9976,30000.0
2015-04-28 12:10:00,95.49,95.5,95.41,95.43,13700.0,74.9976,75.0054,74.9348,74.9505,13700.0
2015-04-28 12:20:00,95.43,95.52,95.42,95.43,24100.0,74.9505,75.0211,74.9426,74.9505,24100.0
2015-04-28 12:30:00,95.44,95.5,95.41,95.45,19000.0,74.9583,75.0054,74.9348,74.9662,19000.0
2015-04-28 12:40:00,95.45,95.59,95.45,95.51,21100.0,74.9662,75.0761,74.9662,75.0133,21100.0
2015-04-28 12:50:00,95.53,95.72,95.52,95.64,13600.0,75.029,75.1782,75.0211,75.1154,13600.0
2015-04-28 13:00:00,95.66,95.66,95.55,95.56,20000.0,75.1311,75.1311,75.0447,75.0526,20000.0
2015-04-28 13:10:00,95.57,95.59,95.5,95.56,15200.0,75.0604,75.0761,75.0054,75.0526,15200.0
2015-04-28 13:20:00,95.54,95.59,95.52,95.57,19400.0,75.0369,75.0761,75.0211,75.0604,19400.0
2015-04-28 13:30:00,95.57,95.57,95.45,95.52,22000.0,75.0604,75.0604,74.9662,75.0211,22000.0
2015-04-28 13:40:00,95.52,95.59,95.5,95.56,16600.0,75.0211,75.0761,75.0054,75.0526,16600.0
2015-04-28 13:50:00,95.59,95.59,95.46,95.51,13700.0,75.0761,75.0761,74.974,75.0133,13700.0
2015-04-28 14:00:00,95.51,95.51,95.37,95.43,21900.0,75.0133,75.0133,74.9033,74.9505,21900.0
2015-04-28 14:10:00,95.42,95.47,95.4,95.47,22800.0,74.9426,74.9819,74.9269,74.9819,22800.0
2015-04-28 14:20:00,95.47,95.47,95.41,95.42,32500.0,74.9819,74.9819,74.9348,74.9426,32500.0
2015-04-28 14:30:00,95.4,95.52,95.4,95.5,35900.0,74.9269,75.0211,74.9269,75.0054,35900.0
2015-04-28 14:40:00,95.5,95.55,95.48,95.5,23500.0,75.0054,75.0447,74.9897,75.0054,23500.0
2015-04-28 14:50:00,95.5,95.51,95.42,95.43,28900.0,75.0054,75.0133,74.9426,74.9505,28900.0
2015-04-28 15:00:00,95.44,95.59,95.44,95.58,23900.0,74.9583,75.0761,74.9583,75.0683,23900.0
2015-04-28 15:10:00,95.57,95.66,95.52,95.6,34900.0,75.0604,75.1311,75.0211,75.084,34900.0
2015-04-28 15:20:00,95.59,95.68,95.59,95.66,56900.0,75.0761,75.1468,75.0761,75.1311,56900.0
2015-04-28 15:30:00,95.67,95.73,95.64,95.69,44700.0,75.139,75.1861,75.1154,75.1547,44700.0
2015-04-28 15:40:00,95.69,95.76,95.62,95.65,104300.0,75.1547,75.2096,75.0997,75.1232,104300.0
2015-04-28 15:50:00,95.65,95.78,95.61,95.76,144500.0,75.1232,75.2253,75.0918,75.2096,144500.0
2015-04-29 09:30:00,95.12,95.62,94.88,95.14,56100.0,74.707,75.0997,74.5185,74.7227,56100.0
2015-04-29 09:40:00,95.19,95.19,94.87,95.08,30000.0,74.762,74.762,74.5106,74.6756,30000.0
2015-04-29 09:50:00,95.09,95.16,94.97,95.07,50900.0,74.6834,74.7384,74.5892,74.6677,50900.0
2015-04-29 10:00:00,95.06,95.16,94.82,94.99,29100.0,74.6599,74.7384,74.4714,74.6049,29100.0
2015-04-29 10:10:00,95.0,95.16,94.94,95.1,32800.0,74.6127,74.7384,74.5656,74.6913,32800.0
2015-04-29 10:20:00,95.1,95.2,94.97,95.1,26000.0,74.6913,74.7698,74.5892,74.6913,26000.0
2015-04-29 10:30:00,95.07,95.11,94.92,94.97,20900.0,74.6677,74.6991,74.5499,74.5892,20900.0
2015-04-29 10:40:00,95.0,95.07,94.82,94.85,27900.0,74.6127,74.6677,74.4714,74.4949,27900.0
2015-04-29 10:50:00,94.85,94.87,94.6,94.61,44800.0,74.4949,74.5106,74.2986,74.3064,44800.0
2015-04-29 11:00:00,94.6,94.66,94.4,94.45,74300.0,74.2986,74.3457,74.1415,74.1808,74300.0
2015-04-29 11:10:00,94.46,94.5,94.22,94.24,98700.0,74.1886,74.22,74.0001,74.0158,98700.0
2015-04-29 11:20:00,94.25,94.25,94.1,94.12,75300.0,74.0237,74.0237,73.9059,73.9216,75300.0
2015-04-29 11:30:00,94.13,94.2,94.04,94.15,46000.0,73.9294,73.9844,73.8588,73.9452,46000.0
2015-04-29 11:40:00,94.19,94.27,94.03,94.14,25100.0,73.9766,74.0394,73.8509,73.9373,25100.0
2015-04-29 11:50:00,94.14,94.14,94.04,94.05,18700.0,73.9373,73.9373,73.8588,73.8666,18700.0
2015-04-29 12:00:00,94.06,94.21,94.04,94.17,42700.0,73.8745,73.9923,73.8588,73.9609,42700.0
2015-04-29 12:10:00,94.16,94.18,94.01,94.02,28900.0,73.953,73.9687,73.8352,73.8431,28900.0
2015-04-29 12:20:00,94.03,94.11,94.02,94.09,41100.0,73.8509,73.9137,73.8431,73.898,41100.0
2015-04-29 12:30:00,94.09,94.15,94.01,94.03,31300.0,73.898,73.9452,73.8352,73.8509,31300.0
2015-04-29 12:40:00,94.04,94.15,93.98,93.99,33300.0,73.8588,73.9452,73.8116,73.8195,33300.0
2015-04-29 12:50:00,94.0,94.05,93.91,94.05,49700.0,73.8273,73.8666,73.7567,73.8666,49700.0
2015-04-29 13:00:00,94.04,94.06,93.95,94.01,132700.0,73.8588,73.8745,73.7881,73.8352,132700.0
2015-04-29 13:10:00,94.0,94.05,93.92,94.0,41500.0,73.8273,73.8666,73.7645,73.8273,41500.0
2015-04-29 13:20:00,94.0,94.04,93.95,94.01,37800.0,73.8273,73.8588,73.7881,73.8352,37800.0
2015-04-29 13:30:00,94.01,94.04,93.96,93.98,101600.0,73.8352,73.8588,73.7959,73.8116,101600.0
2015-04-29 13:40:00,93.97,94.03,93.93,94.02,72300.0,73.8038,73.8509,73.7724,73.8431,72300.0
2015-04-29 13:50:00,94.03,94.24,93.98,94.05,70800.0,73.8509,74.0158,73.8116,73.8666,70800.0
2015-04-29 14:00:00,94.09,94.13,93.87,94.0,121100.0,73.898,73.9294,73.7252,73.8273,121100.0
2015-04-29 14:10:00,94.01,94.21,93.96,94.16,141600.0,73.8352,73.9923,73.7959,73.953,141600.0
2015-04-29 14:20:00,94.12,94.19,94.01,94.1,56800.0,73.9216,73.9766,73.8352,73.9059,56800.0
2015-04-29 14:30:00,94.09,94.2,94.0,94.13,76600.0,73.898,73.9844,73.8273,73.9294,76600.0
2015-04-29 14:40:00,94.13,94.18,93.97,93.98,36100.0,73.9294,73.9687,73.8038,73.8116,36100.0
2015-04-29 14:50:00,93.99,94.01,93.88,93.97,133600.0,73.8195,73.8352,73.7331,73.8038,133600.0
2015-04-29 15:00:00,94.0,94.0,93.9,93.98,39900.0,73.8273,73.8273,73.7488,73.8116,39900.0
2015-04-29 15:10:00,93.97,94.06,93.87,94.0,51200.0,73.8038,73.8745,73.7252,73.8273,51200.0
2015-04-29 15:20:00,94.0,94.03,93.96,94.01,46100.0,73.8273,73.8509,73.7959,73.8352,46100.0
2015-04-29 15:30:00,94.01,94.07,93.88,93.89,73000.0,73.8352,73.8823,73.7331,73.7409,73000.0
2015-04-29 15:40:00,93.9,93.94,93.71,93.78,118100.0,73.7488,73.7802,73.5996,73.6546,118100.0
2015-04-29 15:50:00,93.77,93.86,93.5,93.51,327400.0,73.6467,73.7174,73.4346,73.4425,327400.0
2015-04-30 09:30:00,96.38,96.38,94.9,95.49,324700.0,75.6966,75.6966,74.5342,74.9976,324700.0
2015-04-30 09:40:00,95.5,96.83,95.47,96.64,311900.0,75.0054,76.05,74.9819,75.9008,311900.0
2015-04-30 09:50:00,96.65,96.66,96.22,96.22,226800.0,75.9086,75.9165,75.5709,75.5709,226800.0
2015-04-30 10:00:00,96.2,96.29,95.79,96.11,117400.0,75.5552,75.6259,75.2332,75.4845,117400.0
2015-04-30 10:10:00,96.11,96.23,96.0,96.0,112200.0,75.4845,75.5788,75.3981,75.3981,112200.0
2015-04-30 10:20:00,96.02,96.07,95.73,95.77,167100.0,75.4138,75.4531,75.1861,75.2175,167100.0
2015-04-30 10:30:00,95.77,95.97,95.54,95.96,77700.0,75.2175,75.3746,75.0369,75.3667,77700.0
2015-04-30 10:40:00,95.93,96.43,95.87,96.31,104300.0,75.3432,75.7359,75.296,75.6416,104300.0
2015-04-30 10:50:00,96.31,96.34,95.71,95.71,56600.0,75.6416,75.6652,75.1704,75.1704,56600.0
2015-04-30 11:00:00,95.72,96.21,95.69,96.15,31800.0,75.1782,75.5631,75.1547,75.5159,31800.0
2015-04-30 11:10:00,96.12,96.25,96.06,96.16,57600.0,75.4924,75.5945,75.4453,75.5238,57600.0
2015-04-30 11:20:00,96.14,96.15,95.88,96.09,62300.0,75.5081,75.5159,75.3039,75.4688,62300.0
2015-04-30 11:30:00,96.09,96.26,95.98,96.1,69000.0,75.4688,75.6023,75.3824,75.4767,69000.0
2015-04-30 11:40:00,96.09,96.13,95.99,96.0,125400.0,75.4688,75.5002,75.3903,75.3981,125400.0
2015-04-30 11:50:00,96.0,96.05,95.8,95.86,80600.0,75.3981,75.4374,75.2411,75.2882,80600.0
2015-04-30 12:00:00,95.86,96.06,95.84,95.98,92900.0,75.2882,75.4453,75.2725,75.3824,92900.0
2015-04-30 12:10:00,95.97,96.0,95.65,95.65,43200.0,75.3746,75.3981,75.1232,75.1232,43200.0
2015-04-30 12:20:00,95.63,95.68,95.39,95.41,27800.0,75.1075,75.1468,74.919,74.9348,27800.0
2015-04-30 12:30:00,95.4,95.54,95.31,95.34,36900.0,74.9269,75.0369,74.8562,74.8798,36900.0
2015-04-30 12:40:00,95.3,95.61,95.12,95.49,79000.0,74.8484,75.0918,74.707,74.9976,79000.0
2015-04-30 12:50:00,95.5,95.51,95.28,95.47,15600.0,75.0054,75.0133,74.8327,74.9819,15600.0
2015-04-30 13:00:00,95.48,95.65,95.41,95.56,67000.0,74.9897,75.1232,74.9348,75.0526,67000.0
2015-04-30 13:10:00,95.55,95.65,95.48,95.53,22400.0,75.0447,75.1232,74.9897,75.029,22400.0
2015-04-30 13:20:00,95.52,95.65,95.39,95.65,56800.0,75.0211,75.1232,74.919,75.1232,56800.0
2015-04-30 13:30:00,95.65,95.72,95.56,95.63,16500.0,75.1232,75.1782,75.0526,75.1075,16500.0
2015-04-30 13:40:00,95.64,95.73,95.43,95.44,28500.0,75.1154,75.1861,74.9505,74.9583,28500.0
2015-04-30 13:50:00,95.43,95.43,95.14,95.14,31800.0,74.9505,74.9505,74.7227,74.7227,31800.0
2015-04-30 14:00:00,95.15,95.2,94.95,95.08,101600.0,74.7305,74.7698,74.5735,74.6756,101600.0
2015-04-30 14:10:00,95.06,95.22,95.02,95.02,38800.0,74.6599,74.7855,74.6284,74.6284,38800.0
2015-04-30 14:20:00,95.04,95.06,94.7,94.9,43900.0,74.6442,74.6599,74.3771,74.5342,43900.0
2015-04-30 14:30:00,94.9,94.91,94.75,94.81,66200.0,74.5342,74.5421,74.4164,74.4635,66200.0
2015-04-30 14:40:00,94.82,94.82,94.48,94.5,72900.0,74.4714,74.4714,74.2043,74.22,72900.0
2015-04-30 14:50:00,94.49,94.66,94.44,94.55,47600.0,74.2122,74.3457,74.1729,74.2593,47600.0
2015-04-30 15:00:00,94.54,94.54,94.15,94.24,83800.0,74.2515,74.2515,73.9452,74.0158,83800.0
2015-04-30 15:10:00,94.2,94.54,94.13,94.37,60300.0,73.9844,74.2515,73.9294,74.1179,60300.0
2015-04-30 15:20:00,94.37,94.4,94.09,94.15,55700.0,74.1179,74.1415,73.898,73.9452,55700.0
2015-04-30 15:30:00,94.15,94.35,94.12,94.2,62400.0,73.9452,74.1022,73.9216,73.9844,62400.0
2015-04-30 15:40:00,94.2,94.37,94.14,94.33,163000.0,73.9844,74.1179,73.9373,74.0865,163000.0
2015-04-30 15:50:00,94.32,94.55,94.31,94.53,239800.0,74.0787,74.2593,74.0708,74.2436,239800.0
2015-05-01 09:30:00,94.65,94.85,93.67,93.75,199800.0,74.3379,74.4949,73.5682,73.631,199800.0
2015-05-01 09:40:00,93.74,94.15,93.5,93.87,131600.0,73.6231,73.9452,73.4346,73.7252,131600.0
2015-05-01 09:50:00,93.83,94.05,93.75,94.0,149000.0,73.6938,73.8666,73.631,73.8273,149000.0
2015-05-01 10:00:00,94.0,94.05,93.79,93.87,85500.0,73.8273,73.8666,73.6624,73.7252,85500.0
2015-05-01 10:10:00,93.88,94.01,93.75,94.0,113100.0,73.7331,73.8352,73.631,73.8273,113100.0
2015-05-01 10:20:00,94.0,94.02,93.59,93.64,52200.0,73.8273,73.8431,73.5053,73.5446,52200.0
2015-05-01 10:30:00,93.63,93.76,93.49,93.62,48800.0,73.5367,73.6388,73.4268,73.5289,48800.0
2015-05-01 10:40:00,93.62,93.62,93.3,93.3,61400.0,73.5289,73.5289,73.2776,73.2776,61400.0
2015-05-01 10:50:00,93.3,93.41,93.16,93.37,68700.0,73.2776,73.364,73.1676,73.3325,68700.0
2015-05-01 11:00:00,93.37,93.44,93.26,93.38,57400.0,73.3325,73.3875,73.2461,73.3404,57400.0
2015-05-01 11:10:00,93.39,93.43,93.32,93.41,53000.0,73.3483,73.3797,73.2933,73.364,53000.0
2015-05-01 11:20:00,93.42,93.64,93.38,93.64,64700.0,73.3718,73.5446,73.3404,73.5446,64700.0
2015-05-01 11:30:00,93.63,93.75,93.41,93.52,76200.0,73.5367,73.631,73.364,73.4504,76200.0
2015-05-01 11:40:00,93.51,93.71,93.5,93.64,61600.0,73.4425,73.5996,73.4346,73.5446,61600.0
2015-05-01 11:50:00,93.61,93.74,93.59,93.7,50600.0,73.521,73.6231,73.5053,73.5917,50600.0
2015-05-01 12:00:00,93.71,93.72,93.49,93.52,52800.0,73.5996,73.6074,73.4268,73.4504,52800.0
2015-05-01 12:10:00,93.53,93.54,93.43,93.48,33900.0,73.4582,73.4661,73.3797,73.4189,33900.0
2015-05-01 12:20:00,93.49,93.61,93.3,93.34,58300.0,73.4268,73.521,73.2776,73.309,58300.0
2015-05-01 12:30:00,93.34,93.38,93.24,93.26,23900.0,73.309,73.3404,73.2304,73.2461,23900.0
2015-05-01 12:40:00,93.26,93.29,93.11,93.27,30900.0,73.2461,73.2697,73.1283,73.254,30900.0
2015-05-01 12:50:00,93.27,93.32,93.26,93.3,30600.0,73.254,73.2933,73.2461,73.2776,30600.0
2015-05-01 13:00:00,93.3,93.54,93.26,93.51,70100.0,73.2776,73.4661,73.2461,73.4425,70100.0
2015-05-01 13:10:00,93.52,93.7,93.49,93.64,40300.0,73.4504,73.5917,73.4268,73.5446,40300.0
2015-05-01 13:20:00,93.65,93.65,93.53,93.54,28200.0,73.5525,73.5525,73.4582,73.4661,28200.0
2015-05-01 13:30:00,93.55,93.57,93.47,93.55,39800.0,73.4739,73.4896,73.4111,73.4739,39800.0
2015-05-01 13:40:00,93.55,93.67,93.5,93.66,35500.0,73.4739,73.5682,73.4346,73.5603,35500.0
2015-05-01 13:50:00,93.66,93.9,93.66,93.84,46700.0,73.5603,73.7488,73.5603,73.7017,46700.0
2015-05-01 14:00:00,93.84,94.08,93.84,94.07,56700.0,73.7017,73.8902,73.7017,73.8823,56700.0
2015-05-01 14:10:00,94.07,94.11,93.92,93.99,25700.0,73.8823,73.9137,73.7645,73.8195,25700.0
2015-05-01 14:20:00,93.99,94.03,93.84,94.01,32100.0,73.8195,73.8509,73.7017,73.8352,32100.0
2015-05-01 14:30:00,94.03,94.05,93.89,93.89,27900.0,73.8509,73.8666,73.7409,73.7409,27900.0
2015-05-01 14:40:00,93.88,94.0,93.85,93.85,43500.0,73.7331,73.8273,73.7095,73.7095,43500.0
2015-05-01 14:50:00,93.85,93.88,93.73,93.79,32200.0,73.7095,73.7331,73.6153,73.6624,32200.0
2015-05-01 15:00:00,93.8,94.0,93.76,93.88,76300.0,73.6703,73.8273,73.6388,73.7331,76300.0
2015-05-01 15:10:00,93.89,93.94,93.82,93.83,57300.0,73.7409,73.7802,73.686,73.6938,57300.0
2015-05-01 15:20:00,93.82,93.88,93.67,93.73,71900.0,73.686,73.7331,73.5682,73.6153,71900.0
2015-05-01 15:30:00,93.73,93.74,93.51,93.53,69100.0,73.6153,73.6231,73.4425,73.4582,69100.0
2015-05-01 15:40:00,93.53,93.64,93.52,93.57,103300.0,73.4582,73.5446,73.4504,73.4896,103300.0
2015-05-01 15:50:00,93.56,93.64,93.4,93.43,284700.0,73.4818,73.5446,73.3561,73.3797,284700.0
2015-05-04 09:30:00,93.45,94.16,93.28,93.75,71600.0,73.3954,73.953,73.2619,73.631,71600.0
2015-05-04 09:40:00,93.75,93.85,93.73,93.78,34800.0,73.631,73.7095,73.6153,73.6546,34800.0
2015-05-04 09:50:00,93.75,93.84,93.72,93.79,65000.0,73.631,73.7017,73.6074,73.6624,65000.0
2015-05-04 10:00:00,93.77,93.92,93.75,93.88,51700.0,73.6467,73.7645,73.631,73.7331,51700.0
2015-05-04 10:10:00,93.88,94.01,93.84,94.0,99100.0,73.7331,73.8352,73.7017,73.8273,99100.0
2015-05-04 10:20:00,94.0,94.23,94.0,94.22,59100.0,73.8273,74.008,73.8273,74.0001,59100.0
2015-05-04 10:30:00,94.23,94.32,94.18,94.32,57400.0,74.008,74.0787,73.9687,74.0787,57400.0
2015-05-04 10:40:00,94.31,94.33,94.13,94.19,56100.0,74.0708,74.0865,73.9294,73.9766,56100.0
2015-05-04 10:50:00,94.19,94.19,93.94,93.94,61000.0,73.9766,73.9766,73.7802,73.7802,61000.0
2015-05-04 11:00:00,93.94,94.24,93.94,94.23,56400.0,73.7802,74.0158,73.7802,74.008,56400.0
2015-05-04 11:10:00,94.24,94.28,94.12,94.12,56500.0,74.0158,74.0473,73.9216,73.9216,56500.0
2015-05-04 11:20:00,94.12,94.26,94.12,94.25,72700.0,73.9216,74.0315,73.9216,74.0237,72700.0
2015-05-04 11:30:00,94.25,94.29,94.21,94.23,35800.0,74.0237,74.0551,73.9923,74.008,35800.0
2015-05-04 11:40:00,94.23,94.33,94.19,94.22,48700.0,74.008,74.0865,73.9766,74.0001,48700.0
2015-05-04 11:50:00,94.22,94.37,94.2,94.36,109200.0,74.0001,74.1179,73.9844,74.1101,109200.0
2015-05-04 12:00:00,94.37,94.42,94.32,94.38,62200.0,74.1179,74.1572,74.0787,74.1258,62200.0
2015-05-04 12:10:00,94.38,94.45,94.3,94.4,38100.0,74.1258,74.1808,74.063,74.1415,38100.0
2015-05-04 12:20:00,94.39,94.39,94.3,94.31,24800.0,74.1336,74.1336,74.063,74.0708,24800.0
2015-05-04 12:30:00,94.31,94.48,94.27,94.46,90000.0,74.0708,74.2043,74.0394,74.1886,90000.0
2015-05-04 12:40:00,94.45,94.5,94.38,94.39,40200.0,74.1808,74.22,74.1258,74.1336,40200.0
2015-05-04 12:50:00,94.4,94.48,94.4,94.4,26400.0,74.1415,74.2043,74.1415,74.1415,26400.0
2015-05-04 13:00:00,94.41,94.42,94.22,94.23,36600.0,74.1494,74.1572,74.0001,74.008,36600.0
2015-05-04 13:10:00,94.23,94.25,94.13,94.13,45400.0,74.008,74.0237,73.9294,73.9294,45400.0
2015-05-04 13:20:00,94.14,94.2,94.07,94.19,42100.0,73.9373,73.9844,73.8823,73.9766,42100.0
2015-05-04 13:30:00,94.2,94.28,94.09,94.27,27300.0,73.9844,74.0473,73.898,74.0394,27300.0
2015-05-04 13:40:00,94.27,94.3,94.22,94.28,40600.0,74.0394,74.063,74.0001,74.0473,40600.0
2015-05-04 13:50:00,94.28,94.44,94.28,94.44,28100.0,74.0473,74.1729,74.0473,74.1729,28100.0
2015-05-04 14:00:00,94.45,94.5,94.36,94.43,22400.0,74.1808,74.22,74.1101,74.1651,22400.0
2015-05-04 14:10:00,94.44,94.5,94.4,94.47,50300.0,74.1729,74.22,74.1415,74.1965,50300.0
2015-05-04 14:20:00,94.48,94.64,94.44,94.62,30600.0,74.2043,74.33,74.1729,74.3143,30600.0
2015-05-04 14:30:00,94.62,94.66,94.59,94.63,34400.0,74.3143,74.3457,74.2907,74.3221,34400.0
2015-05-04 14:40:00,94.64,94.66,94.57,94.58,24000.0,74.33,74.3457,74.275,74.2829,24000.0
2015-05-04 14:50:00,94.58,94.61,94.51,94.51,41500.0,74.2829,74.3064,74.2279,74.2279,41500.0
2015-05-04 15:00:00,94.52,94.52,94.38,94.4,41500.0,74.2357,74.2357,74.1258,74.1415,41500.0
2015-05-04 15:10:00,94.4,94.52,94.37,94.51,33700.0,74.1415,74.2357,74.1179,74.2279,33700.0
2015-05-04 15:20:00,94.52,94.6,94.51,94.59,44000.0,74.2357,74.2986,74.2279,74.2907,44000.0
2015-05-04 15:30:00,94.59,94.65,94.56,94.58,61500.0,74.2907,74.3379,74.2672,74.2829,61500.0
2015-05-04 15:40:00,94.58,94.6,94.54,94.57,97900.0,74.2829,74.2986,74.2515,74.275,97900.0
2015-05-04 15:50:00,94.57,94.75,94.53,94.63,229600.0,74.275,74.4164,74.2436,74.3221,229600.0
2015-05-05 09:30:00,94.65,94.93,94.37,94.43,92900.0,74.3379,74.5578,74.1179,74.1651,92900.0
2015-05-05 09:40:00,94.43,94.98,94.37,94.89,68300.0,74.1651,74.597,74.1179,74.5263,68300.0
2015-05-05 09:50:00,94.89,94.89,94.45,94.58,82900.0,74.5263,74.5263,74.1808,74.2829,82900.0
2015-05-05 10:00:00,94.53,94.75,94.49,94.61,84800.0,74.2436,74.4164,74.2122,74.3064,84800.0
2015-05-05 10:10:00,94.63,94.67,94.24,94.42,63000.0,74.3221,74.3536,74.0158,74.1572,63000.0
2015-05-05 10:20:00,94.42,94.66,94.34,94.56,95800.0,74.1572,74.3457,74.0944,74.2672,95800.0
2015-05-05 10:30:00,94.55,94.56,94.35,94.37,139500.0,74.2593,74.2672,74.1022,74.1179,139500.0
2015-05-05 10:40:00,94.37,94.47,94.25,94.32,32500.0,74.1179,74.1965,74.0237,74.0787,32500.0
2015-05-05 10:50:00,94.3,94.32,94.21,94.21,52400.0,74.063,74.0787,73.9923,73.9923,52400.0
2015-05-05 11:00:00,94.22,94.22,93.89,93.89,49700.0,74.0001,74.0001,73.7409,73.7409,49700.0
2015-05-05 11:10:00,93.89,93.94,93.72,93.91,57400.0,73.7409,73.7802,73.6074,73.7567,57400.0
2015-05-05 11:20:00,93.91,93.91,93.65,93.76,78800.0,73.7567,73.7567,73.5525,73.6388,78800.0
2015-05-05 11:30:00,93.77,93.8,93.63,93.74,56200.0,73.6467,73.6703,73.5367,73.6231,56200.0
2015-05-05 11:40:00,93.72,93.93,93.72,93.89,79500.0,73.6074,73.7724,73.6074,73.7409,79500.0
2015-05-05 11:50:00,93.87,93.96,93.68,93.95,58600.0,73.7252,73.7959,73.576,73.7881,58600.0
2015-05-05 12:00:00,93.94,94.02,93.91,93.99,63300.0,73.7802,73.8431,73.7567,73.8195,63300.0
2015-05-05 12:10:00,94.0,94.07,93.91,94.01,59800.0,73.8273,73.8823,73.7567,73.8352,59800.0
2015-05-05 12:20:00,94.01,94.01,93.71,93.73,37300.0,73.8352,73.8352,73.5996,73.6153,37300.0
2015-05-05 12:30:00,93.74,93.75,93.55,93.55,28000.0,73.6231,73.631,73.4739,73.4739,28000.0
2015-05-05 12:40:00,93.56,93.66,93.55,93.6,32800.0,73.4818,73.5603,73.4739,73.5132,32800.0
2015-05-05 12:50:00,93.59,93.6,93.45,93.47,27200.0,73.5053,73.5132,73.3954,73.4111,27200.0
2015-05-05 13:00:00,93.48,93.49,93.34,93.41,95200.0,73.4189,73.4268,73.309,73.364,95200.0
2015-05-05 13:10:00,93.38,93.41,93.2,93.23,55100.0,73.3404,73.364,73.199,73.2226,55100.0
2015-05-05 13:20:00,93.21,93.28,93.09,93.19,38800.0,73.2069,73.2619,73.1126,73.1912,38800.0
2015-05-05 13:30:00,93.21,93.24,93.18,93.23,93100.0,73.2069,73.2304,73.1833,73.2226,93100.0
2015-05-05 13:40:00,93.23,93.23,93.16,93.19,48100.0,73.2226,73.2226,73.1676,73.1912,48100.0
2015-05-05 13:50:00,93.2,93.23,93.1,93.17,43700.0,73.199,73.2226,73.1205,73.1755,43700.0
2015-05-05 14:00:00,93.17,93.26,92.98,93.08,63700.0,73.1755,73.2461,73.0262,73.1048,63700.0
2015-05-05 14:10:00,93.08,93.23,93.08,93.23,21900.0,73.1048,73.2226,73.1048,73.2226,21900.0
2015-05-05 14:20:00,93.24,93.24,93.1,93.12,33300.0,73.2304,73.2304,73.1205,73.1362,33300.0
2015-05-05 14:30:00,93.13,93.2,93.11,93.11,41300.0,73.144,73.199,73.1283,73.1283,41300.0
2015-05-05 14:40:00,93.11,93.12,92.99,92.99,47700.0,73.1283,73.1362,73.0341,73.0341,47700.0
2015-05-05 14:50:00,92.99,93.0,92.86,92.92,35900.0,73.0341,73.0419,72.932,72.9791,35900.0
2015-05-05 15:00:00,92.9,93.02,92.88,92.93,44000.0,72.9634,73.0577,72.9477,72.987,44000.0
2015-05-05 15:10:00,92.95,93.06,92.89,92.96,49800.0,73.0027,73.0891,72.9556,73.0105,49800.0
2015-05-05 15:20:00,92.96,93.06,92.86,93.05,71800.0,73.0105,73.0891,72.932,73.0812,71800.0
2015-05-05 15:30:00,93.01,93.27,93.01,93.24,112500.0,73.0498,73.254,73.0498,73.2304,112500.0
2015-05-05 15:40:00,93.25,93.25,93.13,93.14,111900.0,73.2383,73.2383,73.144,73.1519,111900.0
2015-05-05 15:50:00,93.14,93.17,93.0,93.0,293700.0,73.1519,73.1755,73.0419,73.0419,293700.0
2015-05-06 09:30:00,93.06,93.41,92.8,92.9,53100.0,73.0891,73.364,72.8849,72.9634,53100.0
2015-05-06 09:40:00,92.9,93.17,92.86,93.06,64000.0,72.9634,73.1755,72.932,73.0891,64000.0
2015-05-06 09:50:00,93.05,93.94,93.0,93.58,128000.0,73.0812,73.7802,73.0419,73.4975,128000.0
2015-05-06 10:00:00,93.56,93.71,93.39,93.46,55900.0,73.4818,73.5996,73.3483,73.4032,55900.0
2015-05-06 10:10:00,93.48,93.55,93.28,93.51,23900.0,73.4189,73.4739,73.2619,73.4425,23900.0
2015-05-06 10:20:00,93.51,93.55,93.4,93.43,56500.0,73.4425,73.4739,73.3561,73.3797,56500.0
2015-05-06 10:30:00,93.44,93.47,93.29,93.38,73600.0,73.3875,73.4111,73.2697,73.3404,73600.0
2015-05-06 10:40:00,93.37,93.42,93.25,93.37,80300.0,73.3325,73.3718,73.2383,73.3325,80300.0
2015-05-06 10:50:00,93.36,93.41,93.25,93.33,87700.0,73.3247,73.364,73.2383,73.3011,87700.0
2015-05-06 11:00:00,93.36,93.36,93.13,93.15,33300.0,73.3247,73.3247,73.144,73.1598,33300.0
2015-05-06 11:10:00,93.15,93.31,93.0,93.26,70200.0,73.1598,73.2854,73.0419,73.2461,70200.0
2015-05-06 11:20:00,93.25,93.33,93.14,93.18,69500.0,73.2383,73.3011,73.1519,73.1833,69500.0
2015-05-06 11:30:00,93.19,93.26,93.02,93.06,91200.0,73.1912,73.2461,73.0577,73.0891,91200.0
2015-05-06 11:40:00,93.05,93.36,93.02,93.33,78000.0,73.0812,73.3247,73.0577,73.3011,78000.0
2015-05-06 11:50:00,93.35,93.51,93.28,93.33,46500.0,73.3168,73.4425,73.2619,73.3011,46500.0
2015-05-06 12:00:00,93.29,93.3,93.0,93.12,23200.0,73.2697,73.2776,73.0419,73.1362,23200.0
2015-05-06 12:10:00,93.11,93.3,93.06,93.3,24800.0,73.1283,73.2776,73.0891,73.2776,24800.0
2015-05-06 12:20:00,93.29,93.41,93.25,93.37,45400.0,73.2697,73.364,73.2383,73.3325,45400.0
2015-05-06 12:30:00,93.37,93.41,93.28,93.31,31200.0,73.3325,73.364,73.2619,73.2854,31200.0
2015-05-06 12:40:00,93.31,93.33,93.12,93.14,18100.0,73.2854,73.3011,73.1362,73.1519,18100.0
2015-05-06 12:50:00,93.17,93.2,93.04,93.07,29100.0,73.1755,73.199,73.0734,73.0969,29100.0
2015-05-06 13:00:00,93.05,93.08,93.0,93.06,25400.0,73.0812,73.1048,73.0419,73.0891,25400.0
2015-05-06 13:10:00,93.04,93.13,93.02,93.11,21600.0,73.0734,73.144,73.0577,73.1283,21600.0
2015-05-06 13:20:00,93.11,93.16,93.01,93.08,31400.0,73.1283,73.1676,73.0498,73.1048,31400.0
2015-05-06 13:30:00,93.07,93.13,93.05,93.08,58900.0,73.0969,73.144,73.0812,73.1048,58900.0
2015-05-06 13:40:00,93.08,93.08,92.81,92.82,58500.0,73.1048,73.1048,72.8927,72.9006,58500.0
2015-05-06 13:50:00,92.81,92.97,92.75,92.95,74600.0,72.8927,73.0184,72.8456,73.0027,74600.0
2015-05-06 14:00:00,92.95,92.97,92.77,92.86,47700.0,73.0027,73.0184,72.8613,72.932,47700.0
2015-05-06 14:10:00,92.86,92.93,92.79,92.9,48000.0,72.932,72.987,72.877,72.9634,48000.0
2015-05-06 14:20:00,92.89,92.97,92.79,92.8,68100.0,72.9556,73.0184,72.877,72.8849,68100.0
2015-05-06 14:30:00,92.8,92.94,92.72,92.93,145900.0,72.8849,72.9948,72.822,72.987,145900.0
2015-05-06 14:40:00,92.93,92.94,92.58,92.72,88900.0,72.987,72.9948,72.7121,72.822,88900.0
2015-05-06 14:50:00,92.72,92.73,92.6,92.67,109200.0,72.822,72.8299,72.7278,72.7828,109200.0
2015-05-06 15:00:00,92.68,92.68,92.48,92.54,127600.0,72.7906,72.7906,72.6335,72.6807,127600.0
2015-05-06 15:10:00,92.53,92.53,92.24,92.31,127000.0,72.6728,72.6728,72.445,72.5,127000.0
2015-05-06 15:20:00,92.31,92.48,92.27,92.45,140900.0,72.5,72.6335,72.4686,72.61,140900.0
2015-05-06 15:30:00,92.45,92.85,92.45,92.81,107200.0,72.61,72.9241,72.61,72.8927,107200.0
2015-05-06 15:40:00,92.81,92.85,92.67,92.72,115600.0,72.8927,72.9241,72.7828,72.822,115600.0
2015-05-06 15:50:00,92.72,92.89,92.66,92.89,192600.0,72.822,72.9556,72.7749,72.9556,192600.0
2015-05-07 09:30:00,92.92,93.28,92.65,93.14,73000.0,72.9791,73.2619,72.7671,73.1519,73000.0
2015-05-07 09:40:00,93.13,93.4,93.13,93.4,39800.0,73.144,73.3561,73.144,73.3561,39800.0
2015-05-07 09:50:00,93.35,93.35,93.05,93.16,40300.0,73.3168,73.3168,73.0812,73.1676,40300.0
2015-05-07 10:00:00,93.15,93.24,93.07,93.1,53900.0,73.1598,73.2304,73.0969,73.1205,53900.0
2015-05-07 10:10:00,93.11,93.22,92.99,93.11,52700.0,73.1283,73.2147,73.0341,73.1283,52700.0
2015-05-07 10:20:00,93.07,93.12,93.0,93.05,50800.0,73.0969,73.1362,73.0419,73.0812,50800.0
2015-05-07 10:30:00,93.03,93.04,92.75,92.87,19100.0,73.0655,73.0734,72.8456,72.9398,19100.0
2015-05-07 10:40:00,92.9,93.11,92.9,93.05,31700.0,72.9634,73.1283,72.9634,73.0812,31700.0
2015-05-07 10:50:00,93.05,93.23,93.04,93.13,38300.0,73.0812,73.2226,73.0734,73.144,38300.0
2015-05-07 11:00:00,93.13,93.21,93.03,93.18,48900.0,73.144,73.2069,73.0655,73.1833,48900.0
2015-05-07 11:10:00,93.17,93.24,93.16,93.22,50100.0,73.1755,73.2304,73.1676,73.2147,50100.0
2015-05-07 11:20:00,93.23,93.45,93.23,93.32,46300.0,73.2226,73.3954,73.2226,73.2933,46300.0
2015-05-07 11:30:00,93.31,93.4,93.28,93.35,35000.0,73.2854,73.3561,73.2619,73.3168,35000.0
2015-05-07 11:40:00,93.36,93.48,93.3,93.47,26900.0,73.3247,73.4189,73.2776,73.4111,26900.0
2015-05-07 11:50:00,93.46,93.48,93.34,93.37,16400.0,73.4032,73.4189,73.309,73.3325,16400.0
2015-05-07 12:00:00,93.36,93.43,93.34,93.41,11700.0,73.3247,73.3797,73.309,73.364,11700.0
2015-05-07 12:10:00,93.42,93.62,93.42,93.62,18000.0,73.3718,73.5289,73.3718,73.5289,18000.0
2015-05-07 12:20:00,93.61,93.73,93.54,93.68,22500.0,73.521,73.6153,73.4661,73.576,22500.0
2015-05-07 12:30:00,93.7,93.83,93.66,93.67,32200.0,73.5917,73.6938,73.5603,73.5682,32200.0
2015-05-07 12:40:00,93.67,93.78,93.67,93.72,25600.0,73.5682,73.6546,73.5682,73.6074,25600.0
2015-05-07 12:50:00,93.73,93.73,93.66,93.67,14300.0,73.6153,73.6153,73.5603,73.5682,14300.0
2015-05-07 13:00:00,93.68,93.79,93.62,93.63,25700.0,73.576,73.6624,73.5289,73.5367,25700.0
2015-05-07 13:10:00,93.62,93.72,93.62,93.69,19900.0,73.5289,73.6074,73.5289,73.5839,19900.0
2015-05-07 13:20:00,93.68,93.7,93.6,93.64,18400.0,73.576,73.5917,73.5132,73.5446,18400.0
2015-05-07 13:30:00,93.64,93.75,93.61,93.74,19400.0,73.5446,73.631,73.521,73.6231,19400.0
2015-05-07 13:40:00,93.72,93.8,93.72,93.75,15700.0,73.6074,73.6703,73.6074,73.631,15700.0
2015-05-07 13:50:00,93.75,93.75,93.64,93.66,19700.0,73.631,73.631,73.5446,73.5603,19700.0
2015-05-07 14:00:00,93.67,93.88,93.67,93.88,20800.0,73.5682,73.7331,73.5682,73.7331,20800.0
2015-05-07 14:10:00,93.88,93.95,93.85,93.88,42000.0,73.7331,73.7881,73.7095,73.7331,42000.0
2015-05-07 14:20:00,93.86,93.9,93.84,93.89,53000.0,73.7174,73.7488,73.7017,73.7409,53000.0
2015-05-07 14:30:00,93.9,93.98,93.82,93.98,56700.0,73.7488,73.8116,73.686,73.8116,56700.0
2015-05-07 14:40:00,93.97,94.03,93.94,93.98,59300.0,73.8038,73.8509,73.7802,73.8116,59300.0
2015-05-07 14:50:00,93.95,94.02,93.93,93.97,34500.0,73.7881,73.8431,73.7724,73.8038,34500.0
2015-05-07 15:00:00,93.97,93.98,93.88,93.9,26600.0,73.8038,73.8116,73.7331,73.7488,26600.0
2015-05-07 15:10:00,93.89,93.95,93.69,93.7,37500.0,73.7409,73.7881,73.5839,73.5917,37500.0
2015-05-07 15:20:00,93.69,93.73,93.58,93.65,43300.0,73.5839,73.6153,73.4975,73.5525,43300.0
2015-05-07 15:30:00,93.64,93.72,93.61,93.72,45700.0,73.5446,73.6074,73.521,73.6074,45700.0
2015-05-07 15:40:00,93.72,93.76,93.63,93.72,69100.0,73.6074,73.6388,73.5367,73.6074,69100.0
2015-05-07 15:50:00,93.73,93.85,93.58,93.63,186900.0,73.6153,73.7095,73.4975,73.5367,186900.0
2015-05-08 09:30:00,94.75,95.17,94.08,94.45,90900.0,74.4164,74.7463,73.8902,74.1808,90900.0
2015-05-08 09:40:00,94.4,94.93,94.38,94.7,59100.0,74.1415,74.5578,74.1258,74.3771,59100.0
2015-05-08 09:50:00,94.68,94.78,94.51,94.55,69200.0,74.3614,74.44,74.2279,74.2593,69200.0
2015-05-08 10:00:00,94.54,94.8,94.54,94.73,42500.0,74.2515,74.4557,74.2515,74.4007,42500.0
2015-05-08 10:10:00,94.75,94.78,94.63,94.78,39600.0,74.4164,74.44,74.3221,74.44,39600.0
2015-05-08 10:20:00,94.79,94.84,94.7,94.75,28600.0,74.4478,74.4871,74.3771,74.4164,28600.0
2015-05-08 10:30:00,94.76,94.77,94.6,94.69,24300.0,74.4242,74.4321,74.2986,74.3693,24300.0
2015-05-08 10:40:00,94.67,94.67,94.34,94.34,21600.0,74.3536,74.3536,74.0944,74.0944,21600.0
2015-05-08 10:50:00,94.34,94.47,94.28,94.42,28800.0,74.0944,74.1965,74.0473,74.1572,28800.0
2015-05-08 11:00:00,94.42,94.57,94.39,94.42,29900.0,74.1572,74.275,74.1336,74.1572,29900.0
2015-05-08 11:10:00,94.44,94.48,94.39,94.47,26300.0,74.1729,74.2043,74.1336,74.1965,26300.0
2015-05-08 11:20:00,94.45,94.52,94.41,94.5,36800.0,74.1808,74.2357,74.1494,74.22,36800.0
2015-05-08 11:30:00,94.52,94.58,94.47,94.57,26600.0,74.2357,74.2829,74.1965,74.275,26600.0
2015-05-08 11:40:00,94.56,94.7,94.45,94.57,45600.0,74.2672,74.3771,74.1808,74.275,45600.0
2015-05-08 11:50:00,94.59,94.66,94.58,94.65,51600.0,74.2907,74.3457,74.2829,74.3379,51600.0
2015-05-08 12:00:00,94.65,94.66,94.53,94.55,26400.0,74.3379,74.3457,74.2436,74.2593,26400.0
2015-05-08 12:10:00,94.54,94.66,94.53,94.63,21500.0,74.2515,74.3457,74.2436,74.3221,21500.0
2015-05-08 12:20:00,94.62,94.63,94.55,94.6,20700.0,74.3143,74.3221,74.2593,74.2986,20700.0
2015-05-08 12:30:00,94.58,94.58,94.44,94.48,29800.0,74.2829,74.2829,74.1729,74.2043,29800.0
2015-05-08 12:40:00,94.48,94.53,94.45,94.53,12200.0,74.2043,74.2436,74.1808,74.2436,12200.0
2015-05-08 12:50:00,94.53,94.56,94.45,94.49,20000.0,74.2436,74.2672,74.1808,74.2122,20000.0
2015-05-08 13:00:00,94.49,94.58,94.43,94.55,14500.0,74.2122,74.2829,74.1651,74.2593,14500.0
2015-05-08 13:10:00,94.57,94.63,94.51,94.59,14600.0,74.275,74.3221,74.2279,74.2907,14600.0
2015-05-08 13:20:00,94.57,94.69,94.54,94.68,42800.0,74.275,74.3693,74.2515,74.3614,42800.0
2015-05-08 13:30:00,94.67,94.71,94.63,94.7,105300.0,74.3536,74.385,74.3221,74.3771,105300.0
2015-05-08 13:40:00,94.68,94.74,94.64,94.65,29100.0,74.3614,74.4085,74.33,74.3379,29100.0
2015-05-08 13:50:00,94.64,94.75,94.64,94.72,23900.0,74.33,74.4164,74.33,74.3928,23900.0
2015-05-08 14:00:00,94.73,94.81,94.72,94.8,32300.0,74.4007,74.4635,74.3928,74.4557,32300.0
2015-05-08 14:10:00,94.81,94.83,94.73,94.81,34300.0,74.4635,74.4792,74.4007,74.4635,34300.0
2015-05-08 14:20:00,94.81,94.81,94.56,94.61,25800.0,74.4635,74.4635,74.2672,74.3064,25800.0
2015-05-08 14:30:00,94.6,94.73,94.58,94.73,29600.0,74.2986,74.4007,74.2829,74.4007,29600.0
2015-05-08 14:40:00,94.72,94.85,94.67,94.81,50000.0,74.3928,74.4949,74.3536,74.4635,50000.0
2015-05-08 14:50:00,94.79,94.86,94.76,94.85,38200.0,74.4478,74.5028,74.4242,74.4949,38200.0
2015-05-08 15:00:00,94.85,94.92,94.76,94.83,45900.0,74.4949,74.5499,74.4242,74.4792,45900.0
2015-05-08 15:10:00,94.83,94.86,94.8,94.83,42200.0,74.4792,74.5028,74.4557,74.4792,42200.0
2015-05-08 15:20:00,94.83,94.88,94.76,94.8,56100.0,74.4792,74.5185,74.4242,74.4557,56100.0
2015-05-08 15:30:00,94.78,94.88,94.78,94.8,68200.0,74.44,74.5185,74.44,74.4557,68200.0
2015-05-08 15:40:00,94.79,94.96,94.79,94.91,75100.0,74.4478,74.5813,74.4478,74.5421,75100.0
2015-05-08 15:50:00,94.92,95.0,94.89,94.94,210200.0,74.5499,74.6127,74.5263,74.5656,210200.0
2015-05-11 09:30:00,94.4,94.4,94.01,94.29,64400.0,74.1415,74.1415,73.8352,74.0551,64400.0
2015-05-11 09:40:00,94.27,94.32,94.12,94.22,87700.0,74.0394,74.0787,73.9216,74.0001,87700.0
2015-05-11 09:50:00,94.2,94.25,94.16,94.25,48000.0,73.9844,74.0237,73.953,74.0237,48000.0
2015-05-11 10:00:00,94.25,94.3,94.18,94.27,34300.0,74.0237,74.063,73.9687,74.0394,34300.0
2015-05-11 10:10:00,94.3,94.38,94.23,94.32,37600.0,74.063,74.1258,74.008,74.0787,37600.0
2015-05-11 10:20:00,94.32,94.49,94.32,94.44,49600.0,74.0787,74.2122,74.0787,74.1729,49600.0
2015-05-11 10:30:00,94.44,94.5,94.32,94.46,80300.0,74.1729,74.22,74.0787,74.1886,80300.0
2015-05-11 10:40:00,94.45,94.49,94.41,94.43,68300.0,74.1808,74.2122,74.1494,74.1651,68300.0
2015-05-11 10:50:00,94.43,94.49,94.29,94.3,47300.0,74.1651,74.2122,74.0551,74.063,47300.0
2015-05-11 11:00:00,94.29,94.3,94.2,94.25,36900.0,74.0551,74.063,73.9844,74.0237,36900.0
2015-05-11 11:10:00,94.26,94.32,94.2,94.26,44000.0,74.0315,74.0787,73.9844,74.0315,44000.0
2015-05-11 11:20:00,94.25,94.27,94.05,94.09,32300.0,74.0237,74.0394,73.8666,73.898,32300.0
2015-05-11 11:30:00,94.09,94.23,94.02,94.2,58000.0,73.898,74.008,73.8431,73.9844,58000.0
2015-05-11 11:40:00,94.21,94.24,94.09,94.22,33100.0,73.9923,74.0158,73.898,74.0001,33100.0
2015-05-11 11:50:00,94.21,94.38,94.19,94.33,37300.0,73.9923,74.1258,73.9766,74.0865,37300.0
2015-05-11 12:00:00,94.34,94.36,94.17,94.17,67100.0,74.0944,74.1101,73.9609,73.9609,67100.0
2015-05-11 12:10:00,94.17,94.26,94.07,94.15,45900.0,73.9609,74.0315,73.8823,73.9452,45900.0
2015-05-11 12:20:00,94.16,94.18,93.95,94.02,66100.0,73.953,73.9687,73.7881,73.8431,66100.0
2015-05-11 12:30:00,93.98,93.99,93.79,93.8,22400.0,73.8116,73.8195,73.6624,73.6703,22400.0
2015-05-11 12:40:00,93.8,93.82,93.67,93.71,26100.0,73.6703,73.686,73.5682,73.5996,26100.0
2015-05-11 12:50:00,93.73,93.82,93.67,93.67,19700.0,73.6153,73.686,73.5682,73.5682,19700.0
2015-05-11 13:00:00,93.67,93.78,93.66,93.75,22800.0,73.5682,73.6546,73.5603,73.631,22800.0
2015-05-11 13:10:00,93.74,93.96,93.74,93.84,36200.0,73.6231,73.7959,73.6231,73.7017,36200.0
2015-05-11 13:20:00,93.84,93.89,93.74,93.79,24000.0,73.7017,73.7409,73.6231,73.6624,24000.0
2015-05-11 13:30:00,93.79,93.85,93.7,93.74,24300.0,73.6624,73.7095,73.5917,73.6231,24300.0
2015-05-11 13:40:00,93.76,93.8,93.71,93.72,24800.0,73.6388,73.6703,73.5996,73.6074,24800.0
2015-05-11 13:50:00,93.71,93.84,93.66,93.68,29300.0,73.5996,73.7017,73.5603,73.576,29300.0
2015-05-11 14:00:00,93.69,93.81,93.67,93.69,51900.0,73.5839,73.6781,73.5682,73.5839,51900.0
2015-05-11 14:10:00,93.69,93.72,93.54,93.59,23100.0,73.5839,73.6074,73.4661,73.5053,23100.0
2015-05-11 14:20:00,93.6,93.62,93.54,93.57,29600.0,73.5132,73.5289,73.4661,73.4896,29600.0
2015-05-11 14:30:00,93.57,93.57,93.47,93.48,62200.0,73.4896,73.4896,73.4111,73.4189,62200.0
2015-05-11 14:40:00,93.47,93.53,93.41,93.41,28600.0,73.4111,73.4582,73.364,73.364,28600.0
2015-05-11 14:50:00,93.42,93.43,93.24,93.24,44100.0,73.3718,73.3797,73.2304,73.2304,44100.0
2015-05-11 15:00:00,93.23,93.24,93.13,93.23,30600.0,73.2226,73.2304,73.144,73.2226,30600.0
2015-05-11 15:10:00,93.25,93.56,93.24,93.56,49300.0,73.2383,73.4818,73.2304,73.4818,49300.0
2015-05-11 15:20:00,93.56,93.67,93.52,93.62,61500.0,73.4818,73.5682,73.4504,73.5289,61500.0
2015-05-11 15:30:00,93.63,93.7,93.6,93.7,86700.0,73.5367,73.5917,73.5132,73.5917,86700.0
2015-05-11 15:40:00,93.7,93.76,93.69,93.75,97000.0,73.5917,73.6388,73.5839,73.631,97000.0
2015-05-11 15:50:00,93.75,93.76,93.61,93.62,209500.0,73.631,73.6388,73.521,73.5289,209500.0
2015-05-12 09:30:00,93.06,93.06,92.23,92.55,89600.0,73.0891,73.0891,72.4372,72.6885,89600.0
2015-05-12 09:40:00,92.47,92.51,92.22,92.36,64500.0,72.6257,72.6571,72.4293,72.5393,64500.0
2015-05-12 09:50:00,92.36,92.62,92.1,92.33,99600.0,72.5393,72.7435,72.3351,72.5157,99600.0
2015-05-12 10:00:00,92.28,92.41,92.15,92.4,39300.0,72.4765,72.5786,72.3744,72.5707,39300.0
2015-05-12 10:10:00,92.41,92.41,92.18,92.35,60100.0,72.5786,72.5786,72.3979,72.5314,60100.0
2015-05-12 10:20:00,92.37,92.55,92.34,92.37,58900.0,72.5471,72.6885,72.5236,72.5471,58900.0
2015-05-12 10:30:00,92.37,92.99,92.37,92.97,60000.0,72.5471,73.0341,72.5471,73.0184,60000.0
2015-05-12 10:40:00,92.96,93.24,92.96,93.16,74400.0,73.0105,73.2304,73.0105,73.1676,74400.0
2015-05-12 10:50:00,93.15,93.26,93.05,93.24,103100.0,73.1598,73.2461,73.0812,73.2304,103100.0
2015-05-12 11:00:00,93.24,93.5,93.15,93.34,87500.0,73.2304,73.4346,73.1598,73.309,87500.0
2015-05-12 11:10:00,93.34,93.38,92.96,93.07,58400.0,73.309,73.3404,73.0105,73.0969,58400.0
2015-05-12 11:20:00,93.06,93.17,93.05,93.1,24900.0,73.0891,73.1755,73.0812,73.1205,24900.0
2015-05-12 11:30:00,93.07,93.21,93.06,93.06,38400.0,73.0969,73.2069,73.0891,73.0891,38400.0
2015-05-12 11:40:00,93.1,93.22,93.04,93.16,27000.0,73.1205,73.2147,73.0734,73.1676,27000.0
2015-05-12 11:50:00,93.18,93.4,93.14,93.37,30200.0,73.1833,73.3561,73.1519,73.3325,30200.0
2015-05-12 12:00:00,93.34,93.37,93.22,93.33,32000.0,73.309,73.3325,73.2147,73.3011,32000.0
2015-05-12 12:10:00,93.3,93.35,93.22,93.35,21000.0,73.2776,73.3168,73.2147,73.3168,21000.0
2015-05-12 12:20:00,93.34,93.45,93.29,93.4,27800.0,73.309,73.3954,73.2697,73.3561,27800.0
2015-05-12 12:30:00,93.41,93.67,93.38,93.67,23000.0,73.364,73.5682,73.3404,73.5682,23000.0
2015-05-12 12:40:00,93.67,93.68,93.59,93.62,22400.0,73.5682,73.576,73.5053,73.5289,22400.0
2015-05-12 12:50:00,93.62,93.69,93.59,93.66,24600.0,73.5289,73.5839,73.5053,73.5603,24600.0
2015-05-12 13:00:00,93.67,93.72,93.52,93.7,24100.0,73.5682,73.6074,73.4504,73.5917,24100.0
2015-05-12 13:10:00,93.69,93.83,93.69,93.76,27800.0,73.5839,73.6938,73.5839,73.6388,27800.0
2015-05-12 13:20:00,93.78,93.84,93.72,93.73,18800.0,73.6546,73.7017,73.6074,73.6153,18800.0
2015-05-12 13:30:00,93.72,93.73,93.64,93.66,27000.0,73.6074,73.6153,73.5446,73.5603,27000.0
2015-05-12 13:40:00,93.66,93.68,93.5,93.6,41000.0,73.5603,73.576,73.4346,73.5132,41000.0
2015-05-12 13:50:00,93.58,93.65,93.51,93.6,22000.0,73.4975,73.5525,73.4425,73.5132,22000.0
2015-05-12 14:00:00,93.6,93.73,93.59,93.73,37900.0,73.5132,73.6153,73.5053,73.6153,37900.0
2015-05-12 14:10:00,93.73,93.77,93.57,93.64,48700.0,73.6153,73.6467,73.4896,73.5446,48700.0
2015-05-12 14:20:00,93.64,93.77,93.62,93.75,25600.0,73.5446,73.6467,73.5289,73.631,25600.0
2015-05-12 14:30:00,93.79,93.86,93.75,93.8,20400.0,73.6624,73.7174,73.631,73.6703,20400.0
2015-05-12 14:40:00,93.82,93.85,93.7,93.76,23100.0,73.686,73.7095,73.5917,73.6388,23100.0
2015-05-12 14:50:00,93.77,93.77,93.53,93.58,29300.0,73.6467,73.6467,73.4582,73.4975,29300.0
2015-05-12 15:00:00,93.58,93.64,93.53,93.59,32900.0,73.4975,73.5446,73.4582,73.5053,32900.0
2015-05-12 15:10:00,93.6,93.63,93.52,93.54,33200.0,73.5132,73.5367,73.4504,73.4661,33200.0
2015-05-12 15:20:00,93.54,93.75,93.53,93.72,60300.0,73.4661,73.631,73.4582,73.6074,60300.0
2015-05-12 15:30:00,93.72,93.77,93.61,93.61,43000.0,73.6074,73.6467,73.521,73.521,43000.0
2015-05-12 15:40:00,93.62,93.7,93.54,93.62,65400.0,73.5289,73.5917,73.4661,73.5289,65400.0
2015-05-12 15:50:00,93.62,93.65,93.55,93.55,158900.0,73.5289,73.5525,73.4739,73.4739,158900.0
2015-05-13 09:30:00,93.91,94.23,93.67,94.06,50900.0,73.7567,74.008,73.5682,73.8745,50900.0
2015-05-13 09:40:00,94.06,94.07,93.63,93.73,37900.0,73.8745,73.8823,73.5367,73.6153,37900.0
2015-05-13 09:50:00,93.73,93.77,93.53,93.55,93500.0,73.6153,73.6467,73.4582,73.4739,93500.0
2015-05-13 10:00:00,93.54,93.96,93.5,93.93,56800.0,73.4661,73.7959,73.4346,73.7724,56800.0
2015-05-13 10:10:00,93.93,94.08,93.92,93.95,29900.0,73.7724,73.8902,73.7645,73.7881,29900.0
2015-05-13 10:20:00,93.96,94.37,93.96,94.26,50000.0,73.7959,74.1179,73.7959,74.0315,50000.0
2015-05-13 10:30:00,94.24,94.24,94.03,94.09,54700.0,74.0158,74.0158,73.8509,73.898,54700.0
2015-05-13 10:40:00,94.09,94.12,94.02,94.05,48900.0,73.898,73.9216,73.8431,73.8666,48900.0
2015-05-13 10:50:00,94.04,94.2,94.0,94.02,69400.0,73.8588,73.9844,73.8273,73.8431,69400.0
2015-05-13 11:00:00,94.02,94.03,93.66,93.74,71100.0,73.8431,73.8509,73.5603,73.6231,71100.0
2015-05-13 11:10:00,93.73,93.79,93.6,93.73,51100.0,73.6153,73.6624,73.5132,73.6153,51100.0
2015-05-13 11:20:00,93.72,93.73,93.46,93.48,40100.0,73.6074,73.6153,73.4032,73.4189,40100.0
2015-05-13 11:30:00,93.48,93.7,93.46,93.69,32200.0,73.4189,73.5917,73.4032,73.5839,32200.0
2015-05-13 11:40:00,93.69,93.81,93.65,93.74,36000.0,73.5839,73.6781,73.5525,73.6231,36000.0
2015-05-13 11:50:00,93.74,93.74,93.46,93.5,30400.0,73.6231,73.6231,73.4032,73.4346,30400.0
2015-05-13 12:00:00,93.5,93.73,93.5,93.66,24600.0,73.4346,73.6153,73.4346,73.5603,24600.0
2015-05-13 12:10:00,93.65,93.75,93.63,93.69,25400.0,73.5525,73.631,73.5367,73.5839,25400.0
2015-05-13 12:20:00,93.7,93.71,93.43,93.5,26900.0,73.5917,73.5996,73.3797,73.4346,26900.0
2015-05-13 12:30:00,93.5,93.64,93.45,93.6,109000.0,73.4346,73.5446,73.3954,73.5132,109000.0
2015-05-13 12:40:00,93.59,93.61,93.46,93.46,26200.0,73.5053,73.521,73.4032,73.4032,26200.0
2015-05-13 12:50:00,93.46,93.46,93.3,93.37,30300.0,73.4032,73.4032,73.2776,73.3325,30300.0
2015-05-13 13:00:00,93.36,93.66,93.36,93.54,27100.0,73.3247,73.5603,73.3247,73.4661,27100.0
2015-05-13 13:10:00,93.54,93.58,93.42,93.43,26500.0,73.4661,73.4975,73.3718,73.3797,26500.0
2015-05-13 13:20:00,93.43,93.43,93.33,93.34,27200.0,73.3797,73.3797,73.3011,73.309,27200.0
2015-05-13 13:30:00,93.33,93.4,93.18,93.23,34900.0,73.3011,73.3561,73.1833,73.2226,34900.0
2015-05-13 13:40:00,93.23,93.3,93.08,93.14,33200.0,73.2226,73.2776,73.1048,73.1519,33200.0
2015-05-13 13:50:00,93.13,93.14,92.94,93.07,43200.0,73.144,73.1519,72.9948,73.0969,43200.0
2015-05-13 14:00:00,93.1,93.11,93.0,93.03,65800.0,73.1205,73.1283,73.0419,73.0655,65800.0
2015-05-13 14:10:00,93.02,93.1,92.98,93.01,51400.0,73.0577,73.1205,73.0262,73.0498,51400.0
2015-05-13 14:20:00,93.01,93.02,92.91,92.97,72800.0,73.0498,73.0577,72.9713,73.0184,72800.0
2015-05-13 14:30:00,92.97,93.01,92.91,92.91,65800.0,73.0184,73.0498,72.9713,72.9713,65800.0
2015-05-13 14:40:00,92.89,92.98,92.76,92.87,145500.0,72.9556,73.0262,72.8534,72.9398,145500.0
2015-05-13 14:50:00,92.86,92.88,92.67,92.83,124400.0,72.932,72.9477,72.7828,72.9084,124400.0
2015-05-13 15:00:00,92.83,93.03,92.8,92.89,239500.0,72.9084,73.0655,72.8849,72.9556,239500.0
2015-05-13 15:10:00,92.88,92.91,92.7,92.71,66300.0,72.9477,72.9713,72.8063,72.8142,66300.0
2015-05-13 15:20:00,92.7,92.75,92.61,92.7,56400.0,72.8063,72.8456,72.7356,72.8063,56400.0
2015-05-13 15:30:00,92.7,92.77,92.53,92.59,70600.0,72.8063,72.8613,72.6728,72.7199,70600.0
2015-05-13 15:40:00,92.59,92.7,92.52,92.57,129300.0,72.7199,72.8063,72.665,72.7042,129300.0
2015-05-13 15:50:00,92.56,92.94,92.51,92.93,428900.0,72.6964,72.9948,72.6571,72.987,428900.0
2015-05-14 09:30:00,93.36,93.56,93.16,93.35,49700.0,73.3247,73.4818,73.1676,73.3168,49700.0
2015-05-14 09:40:00,93.35,93.61,93.28,93.5,71500.0,73.3168,73.521,73.2619,73.4346,71500.0
2015-05-14 09:50:00,93.5,93.86,93.49,93.78,51400.0,73.4346,73.7174,73.4268,73.6546,51400.0
2015-05-14 10:00:00,93.8,94.01,93.69,94.01,61600.0,73.6703,73.8352,73.5839,73.8352,61600.0
2015-05-14 10:10:00,94.02,94.13,93.97,94.02,56100.0,73.8431,73.9294,73.8038,73.8431,56100.0
2015-05-14 10:20:00,94.03,94.12,93.97,94.08,39600.0,73.8509,73.9216,73.8038,73.8902,39600.0
2015-05-14 10:30:00,94.09,94.1,93.94,94.03,60900.0,73.898,73.9059,73.7802,73.8509,60900.0
2015-05-14 10:40:00,94.05,94.11,93.99,94.09,24800.0,73.8666,73.9137,73.8195,73.898,24800.0
2015-05-14 10:50:00,94.09,94.12,94.02,94.04,34300.0,73.898,73.9216,73.8431,73.8588,34300.0
2015-05-14 11:00:00,94.04,94.17,94.0,94.16,46000.0,73.8588,73.9609,73.8273,73.953,46000.0
2015-05-14 11:10:00,94.16,94.2,94.03,94.09,47400.0,73.953,73.9844,73.8509,73.898,47400.0
2015-05-14 11:20:00,94.08,94.26,94.05,94.26,33000.0,73.8902,74.0315,73.8666,74.0315,33000.0
2015-05-14 11:30:00,94.26,94.35,94.19,94.23,34400.0,74.0315,74.1022,73.9766,74.008,34400.0
2015-05-14 11:40:00,94.24,94.38,94.23,94.38,19300.0,74.0158,74.1258,74.008,74.1258,19300.0
2015-05-14 11:50:00,94.38,94.47,94.38,94.44,43600.0,74.1258,74.1965,74.1258,74.1729,43600.0
2015-05-14 12:00:00,94.44,94.46,94.36,94.36,27200.0,74.1729,74.1886,74.1101,74.1101,27200.0
2015-05-14 12:10:00,94.36,94.39,94.3,94.34,20900.0,74.1101,74.1336,74.063,74.0944,20900.0
2015-05-14 12:20:00,94.34,94.48,94.32,94.48,37200.0,74.0944,74.2043,74.0787,74.2043,37200.0
2015-05-14 12:30:00,94.47,94.5,94.45,94.45,28600.0,74.1965,74.22,74.1808,74.1808,28600.0
2015-05-14 12:40:00,94.46,94.58,94.43,94.57,29700.0,74.1886,74.2829,74.1651,74.275,29700.0
2015-05-14 12:50:00,94.57,94.57,94.49,94.52,23900.0,74.275,74.275,74.2122,74.2357,23900.0
2015-05-14 13:00:00,94.53,94.54,94.41,94.43,33500.0,74.2436,74.2515,74.1494,74.1651,33500.0
2015-05-14 13:10:00,94.42,94.46,94.37,94.42,33400.0,74.1572,74.1886,74.1179,74.1572,33400.0
2015-05-14 13:20:00,94.42,94.59,94.42,94.58,20700.0,74.1572,74.2907,74.1572,74.2829,20700.0
2015-05-14 13:30:00,94.58,94.66,94.58,94.62,38900.0,74.2829,74.3457,74.2829,74.3143,38900.0
2015-05-14 13:40:00,94.63,94.63,94.52,94.55,27900.0,74.3221,74.3221,74.2357,74.2593,27900.0
2015-05-14 13:50:00,94.54,94.56,94.47,94.54,25600.0,74.2515,74.2672,74.1965,74.2515,25600.0
2015-05-14 14:00:00,94.55,94.62,94.51,94.62,26500.0,74.2593,74.3143,74.2279,74.3143,26500.0
2015-05-14 14:10:00,94.61,94.75,94.61,94.67,31000.0,74.3064,74.4164,74.3064,74.3536,31000.0
2015-05-14 14:20:00,94.67,94.69,94.6,94.64,24400.0,74.3536,74.3693,74.2986,74.33,24400.0
2015-05-14 14:30:00,94.65,94.73,94.64,94.69,36900.0,74.3379,74.4007,74.33,74.3693,36900.0
2015-05-14 14:40:00,94.69,94.69,94.63,94.65,27500.0,74.3693,74.3693,74.3221,74.3379,27500.0
2015-05-14 14:50:00,94.65,94.68,94.62,94.68,40700.0,74.3379,74.3614,74.3143,74.3614,40700.0
2015-05-14 15:00:00,94.68,94.73,94.63,94.73,50400.0,74.3614,74.4007,74.3221,74.4007,50400.0
2015-05-14 15:10:00,94.73,94.81,94.7,94.71,38700.0,74.4007,74.4635,74.3771,74.385,38700.0
2015-05-14 15:20:00,94.7,94.76,94.69,94.7,36200.0,74.3771,74.4242,74.3693,74.3771,36200.0
2015-05-14 15:30:00,94.72,94.76,94.65,94.74,57900.0,74.3928,74.4242,74.3379,74.4085,57900.0
2015-05-14 15:40:00,94.73,94.74,94.61,94.63,81100.0,74.4007,74.4085,74.3064,74.3221,81100.0
2015-05-14 15:50:00,94.64,94.85,94.63,94.8,180600.0,74.33,74.4949,74.3221,74.4557,180600.0
2015-05-15 09:30:00,94.52,95.04,94.09,94.15,141400.0,74.2357,74.6442,73.898,73.9452,141400.0
2015-05-15 09:40:00,94.27,94.63,94.13,94.54,63800.0,74.0394,74.3221,73.9294,74.2515,63800.0
2015-05-15 09:50:00,94.52,94.52,94.34,94.4,22100.0,74.2357,74.2357,74.0944,74.1415,22100.0
2015-05-15 10:00:00,94.36,94.57,94.28,94.57,23900.0,74.1101,74.275,74.0473,74.275,23900.0
2015-05-15 10:10:00,94.57,94.77,94.53,94.71,30500.0,74.275,74.4321,74.2436,74.385,30500.0
2015-05-15 10:20:00,94.72,95.0,94.72,94.96,35200.0,74.3928,74.6127,74.3928,74.5813,35200.0
2015-05-15 10:30:00,94.98,95.08,94.87,95.08,32900.0,74.597,74.6756,74.5106,74.6756,32900.0
2015-05-15 10:40:00,95.09,95.27,95.04,95.2,36400.0,74.6834,74.8248,74.6442,74.7698,36400.0
2015-05-15 10:50:00,95.2,95.23,94.98,95.02,30000.0,74.7698,74.7934,74.597,74.6284,30000.0
2015-05-15 11:00:00,95.03,95.07,94.95,94.97,25800.0,74.6363,74.6677,74.5735,74.5892,25800.0
2015-05-15 11:10:00,94.96,95.06,94.89,94.97,21700.0,74.5813,74.6599,74.5263,74.5892,21700.0
2015-05-15 11:20:00,94.97,95.05,94.89,95.01,25100.0,74.5892,74.652,74.5263,74.6206,25100.0
2015-05-15 11:30:00,95.0,95.0,94.86,94.89,28500.0,74.6127,74.6127,74.5028,74.5263,28500.0
2015-05-15 11:40:00,94.89,95.06,94.89,94.99,20600.0,74.5263,74.6599,74.5263,74.6049,20600.0
2015-05-15 11:50:00,94.99,94.99,94.79,94.84,18900.0,74.6049,74.6049,74.4478,74.4871,18900.0
2015-05-15 12:00:00,94.86,95.05,94.85,95.04,38500.0,74.5028,74.652,74.4949,74.6442,38500.0
2015-05-15 12:10:00,95.02,95.17,95.02,95.14,19400.0,74.6284,74.7463,74.6284,74.7227,19400.0
2015-05-15 12:20:00,95.11,95.15,95.01,95.03,15200.0,74.6991,74.7305,74.6206,74.6363,15200.0
2015-05-15 12:30:00,95.02,95.14,95.02,95.08,23500.0,74.6284,74.7227,74.6284,74.6756,23500.0
2015-05-15 12:40:00,95.07,95.33,95.07,95.28,29600.0,74.6677,74.8719,74.6677,74.8327,29600.0
2015-05-15 12:50:00,95.28,95.29,95.11,95.17,16100.0,74.8327,74.8405,74.6991,74.7463,16100.0
2015-05-15 13:00:00,95.18,95.2,95.02,95.17,19200.0,74.7541,74.7698,74.6284,74.7463,19200.0
2015-05-15 13:10:00,95.18,95.23,95.15,95.15,13500.0,74.7541,74.7934,74.7305,74.7305,13500.0
2015-05-15 13:20:00,95.15,95.16,95.07,95.09,14400.0,74.7305,74.7384,74.6677,74.6834,14400.0
2015-05-15 13:30:00,95.09,95.12,95.06,95.11,23100.0,74.6834,74.707,74.6599,74.6991,23100.0
2015-05-15 13:40:00,95.11,95.19,95.11,95.12,21100.0,74.6991,74.762,74.6991,74.707,21100.0
2015-05-15 13:50:00,95.12,95.2,95.11,95.17,23100.0,74.707,74.7698,74.6991,74.7463,23100.0
2015-05-15 14:00:00,95.16,95.16,95.03,95.07,28700.0,74.7384,74.7384,74.6363,74.6677,28700.0
2015-05-15 14:10:00,95.06,95.21,95.06,95.14,20900.0,74.6599,74.7777,74.6599,74.7227,20900.0
2015-05-15 14:20:00,95.14,95.16,95.09,95.11,23100.0,74.7227,74.7384,74.6834,74.6991,23100.0
2015-05-15 14:30:00,95.12,95.21,95.12,95.19,28100.0,74.707,74.7777,74.707,74.762,28100.0
2015-05-15 14:40:00,95.2,95.22,95.16,95.2,32500.0,74.7698,74.7855,74.7384,74.7698,32500.0
2015-05-15 14:50:00,95.21,95.3,95.19,95.27,43300.0,74.7777,74.8484,74.762,74.8248,43300.0
2015-05-15 15:00:00,95.27,95.33,95.25,95.3,51000.0,74.8248,74.8719,74.8091,74.8484,51000.0
2015-05-15 15:10:00,95.31,95.31,95.25,95.26,38100.0,74.8562,74.8562,74.8091,74.8169,38100.0
2015-05-15 15:20:00,95.26,95.29,95.21,95.26,42900.0,74.8169,74.8405,74.7777,74.8169,42900.0
2015-05-15 15:30:00,95.25,95.3,95.24,95.26,50800.0,74.8091,74.8484,74.8012,74.8169,50800.0
2015-05-15 15:40:00,95.26,95.42,95.25,95.42,90400.0,74.8169,74.9426,74.8091,74.9426,90400.0
2015-05-15 15:50:00,95.41,95.55,95.39,95.45,226900.0,74.9348,75.0447,74.919,74.9662,226900.0
2015-05-18 09:30:00,95.09,95.61,94.89,95.53,40400.0,74.6834,75.0918,74.5263,75.029,40400.0
2015-05-18 09:40:00,95.44,95.65,95.38,95.48,47800.0,74.9583,75.1232,74.9112,74.9897,47800.0
2015-05-18 09:50:00,95.53,95.69,95.53,95.58,44700.0,75.029,75.1547,75.029,75.0683,44700.0
2015-05-18 10:00:00,95.55,95.66,95.43,95.58,25800.0,75.0447,75.1311,74.9505,75.0683,25800.0
2015-05-18 10:10:00,95.58,95.74,95.49,95.57,40100.0,75.0683,75.1939,74.9976,75.0604,40100.0
2015-05-18 10:20:00,95.56,95.57,95.37,95.5,49900.0,75.0526,75.0604,74.9033,75.0054,49900.0
2015-05-18 10:30:00,95.5,95.58,95.45,95.49,44400.0,75.0054,75.0683,74.9662,74.9976,44400.0
2015-05-18 10:40:00,95.5,95.53,95.28,95.31,36800.0,75.0054,75.029,74.8327,74.8562,36800.0
2015-05-18 10:50:00,95.32,95.34,95.11,95.13,40600.0,74.8641,74.8798,74.6991,74.7148,40600.0
2015-05-18 11:00:00,95.14,95.15,95.0,95.04,21200.0,74.7227,74.7305,74.6127,74.6442,21200.0
2015-05-18 11:10:00,95.06,95.14,95.02,95.12,30700.0,74.6599,74.7227,74.6284,74.707,30700.0
2015-05-18 11:20:00,95.12,95.25,95.09,95.16,17200.0,74.707,74.8091,74.6834,74.7384,17200.0
2015-05-18 11:30:00,95.16,95.27,95.16,95.22,34400.0,74.7384,74.8248,74.7384,74.7855,34400.0
2015-05-18 11:40:00,95.22,95.22,95.07,95.09,34900.0,74.7855,74.7855,74.6677,74.6834,34900.0
2015-05-18 11:50:00,95.09,95.1,95.0,95.02,30100.0,74.6834,74.6913,74.6127,74.6284,30100.0
2015-05-18 12:00:00,95.03,95.07,94.99,94.99,16200.0,74.6363,74.6677,74.6049,74.6049,16200.0
2015-05-18 12:10:00,94.99,94.99,94.87,94.93,31500.0,74.6049,74.6049,74.5106,74.5578,31500.0
2015-05-18 12:20:00,94.93,94.95,94.83,94.85,13800.0,74.5578,74.5735,74.4792,74.4949,13800.0
2015-05-18 12:30:00,94.86,95.07,94.86,95.02,12700.0,74.5028,74.6677,74.5028,74.6284,12700.0
2015-05-18 12:40:00,95.01,95.02,94.91,94.96,12800.0,74.6206,74.6284,74.5421,74.5813,12800.0
2015-05-18 12:50:00,94.94,94.98,94.89,94.89,16700.0,74.5656,74.597,74.5263,74.5263,16700.0
2015-05-18 13:00:00,94.89,94.98,94.89,94.92,17200.0,74.5263,74.597,74.5263,74.5499,17200.0
2015-05-18 13:10:00,94.92,94.94,94.82,94.87,18500.0,74.5499,74.5656,74.4714,74.5106,18500.0
2015-05-18 13:20:00,94.88,94.93,94.88,94.92,13400.0,74.5185,74.5578,74.5185,74.5499,13400.0
2015-05-18 13:30:00,94.92,95.08,94.92,95.06,21200.0,74.5499,74.6756,74.5499,74.6599,21200.0
2015-05-18 13:40:00,95.08,95.14,95.01,95.06,17200.0,74.6756,74.7227,74.6206,74.6599,17200.0
2015-05-18 13:50:00,95.08,95.1,94.97,94.99,16000.0,74.6756,74.6913,74.5892,74.6049,16000.0
2015-05-18 14:00:00,94.99,95.1,94.99,95.09,11200.0,74.6049,74.6913,74.6049,74.6834,11200.0
2015-05-18 14:10:00,95.09,95.09,95.0,95.02,13900.0,74.6834,74.6834,74.6127,74.6284,13900.0
2015-05-18 14:20:00,95.03,95.04,94.95,94.97,21200.0,74.6363,74.6442,74.5735,74.5892,21200.0
2015-05-18 14:30:00,94.97,95.06,94.97,95.03,21500.0,74.5892,74.6599,74.5892,74.6363,21500.0
2015-05-18 14:40:00,95.02,95.09,95.01,95.09,34100.0,74.6284,74.6834,74.6206,74.6834,34100.0
2015-05-18 14:50:00,95.09,95.13,95.06,95.12,25300.0,74.6834,74.7148,74.6599,74.707,25300.0
2015-05-18 15:00:00,95.11,95.12,95.03,95.03,30000.0,74.6991,74.707,74.6363,74.6363,30000.0
2015-05-18 15:10:00,95.03,95.07,94.99,95.06,25100.0,74.6363,74.6677,74.6049,74.6599,25100.0
2015-05-18 15:20:00,95.06,95.19,95.06,95.1,32400.0,74.6599,74.762,74.6599,74.6913,32400.0
2015-05-18 15:30:00,95.1,95.11,95.03,95.04,28500.0,74.6913,74.6991,74.6363,74.6442,28500.0
2015-05-18 15:40:00,95.04,95.18,95.03,95.15,66400.0,74.6442,74.7541,74.6363,74.7305,66400.0
2015-05-18 15:50:00,95.15,95.24,95.12,95.17,130300.0,74.7305,74.8012,74.707,74.7463,130300.0
2015-05-19 09:30:00,94.91,94.97,94.77,94.8,46500.0,74.5421,74.5892,74.4321,74.4557,46500.0
2015-05-19 09:40:00,94.84,94.9,94.69,94.81,19000.0,74.4871,74.5342,74.3693,74.4635,19000.0
2015-05-19 09:50:00,94.83,94.99,94.81,94.91,25700.0,74.4792,74.6049,74.4635,74.5421,25700.0
2015-05-19 10:00:00,94.93,95.14,94.91,95.06,24900.0,74.5578,74.7227,74.5421,74.6599,24900.0
2015-05-19 10:10:00,95.05,95.09,94.93,95.03,19200.0,74.652,74.6834,74.5578,74.6363,19200.0
2015-05-19 10:20:00,95.01,95.08,94.98,95.08,20500.0,74.6206,74.6756,74.597,74.6756,20500.0
2015-05-19 10:30:00,95.09,95.11,94.98,95.06,24400.0,74.6834,74.6991,74.597,74.6599,24400.0
2015-05-19 10:40:00,95.07,95.1,95.02,95.08,29000.0,74.6677,74.6913,74.6284,74.6756,29000.0
2015-05-19 10:50:00,95.09,95.16,94.92,94.93,27300.0,74.6834,74.7384,74.5499,74.5578,27300.0
2015-05-19 11:00:00,94.93,95.04,94.91,94.91,34700.0,74.5578,74.6442,74.5421,74.5421,34700.0
2015-05-19 11:10:00,94.92,95.14,94.92,95.09,29800.0,74.5499,74.7227,74.5499,74.6834,29800.0
2015-05-19 11:20:00,95.11,95.14,95.05,95.12,13700.0,74.6991,74.7227,74.652,74.707,13700.0
2015-05-19 11:30:00,95.11,95.21,95.01,95.21,17700.0,74.6991,74.7777,74.6206,74.7777,17700.0
2015-05-19 11:40:00,95.22,95.4,95.22,95.4,27100.0,74.7855,74.9269,74.7855,74.9269,27100.0
2015-05-19 11:50:00,95.42,95.51,95.37,95.41,31600.0,74.9426,75.0133,74.9033,74.9348,31600.0
2015-05-19 12:00:00,95.41,95.66,95.41,95.63,51200.0,74.9348,75.1311,74.9348,75.1075,51200.0
2015-05-19 12:10:00,95.63,95.77,95.61,95.71,32200.0,75.1075,75.2175,75.0918,75.1704,32200.0
2015-05-19 12:20:00,95.7,95.74,95.5,95.55,24100.0,75.1625,75.1939,75.0054,75.0447,24100.0
2015-05-19 12:30:00,95.52,95.58,95.42,95.42,31200.0,75.0211,75.0683,74.9426,74.9426,31200.0
2015-05-19 12:40:00,95.4,95.5,95.37,95.48,33200.0,74.9269,75.0054,74.9033,74.9897,33200.0
2015-05-19 12:50:00,95.48,95.52,95.38,95.5,26100.0,74.9897,75.0211,74.9112,75.0054,26100.0
2015-05-19 13:00:00,95.5,95.59,95.47,95.56,27400.0,75.0054,75.0761,74.9819,75.0526,27400.0
2015-05-19 13:10:00,95.57,95.66,95.55,95.65,35900.0,75.0604,75.1311,75.0447,75.1232,35900.0
2015-05-19 13:20:00,95.65,95.68,95.58,95.59,25900.0,75.1232,75.1468,75.0683,75.0761,25900.0
2015-05-19 13:30:00,95.59,95.68,95.55,95.64,15900.0,75.0761,75.1468,75.0447,75.1154,15900.0
2015-05-19 13:40:00,95.64,95.76,95.64,95.72,23200.0,75.1154,75.2096,75.1154,75.1782,23200.0
2015-05-19 13:50:00,95.72,95.76,95.68,95.72,29900.0,75.1782,75.2096,75.1468,75.1782,29900.0
2015-05-19 14:00:00,95.72,95.73,95.53,95.61,26000.0,75.1782,75.1861,75.029,75.0918,26000.0
2015-05-19 14:10:00,95.58,95.58,95.43,95.5,16400.0,75.0683,75.0683,74.9505,75.0054,16400.0
2015-05-19 14:20:00,95.5,95.51,95.42,95.44,20500.0,75.0054,75.0133,74.9426,74.9583,20500.0
2015-05-19 14:30:00,95.44,95.53,95.39,95.43,29100.0,74.9583,75.029,74.919,74.9505,29100.0
2015-05-19 14:40:00,95.42,95.45,95.39,95.42,40000.0,74.9426,74.9662,74.919,74.9426,40000.0
2015-05-19 14:50:00,95.42,95.49,95.4,95.48,24800.0,74.9426,74.9976,74.9269,74.9897,24800.0
2015-05-19 15:00:00,95.48,95.48,95.3,95.31,28600.0,74.9897,74.9897,74.8484,74.8562,28600.0
2015-05-19 15:10:00,95.3,95.4,95.25,95.38,52500.0,74.8484,74.9269,74.8091,74.9112,52500.0
2015-05-19 15:20:00,95.36,95.42,95.34,95.42,48700.0,74.8955,74.9426,74.8798,74.9426,48700.0
2015-05-19 15:30:00,95.41,95.41,95.28,95.37,57900.0,74.9348,74.9348,74.8327,74.9033,57900.0
2015-05-19 15:40:00,95.37,95.45,95.32,95.43,64100.0,74.9033,74.9662,74.8641,74.9505,64100.0
2015-05-19 15:50:00,95.43,95.48,95.33,95.45,188200.0,74.9505,74.9897,74.8719,74.9662,188200.0
2015-05-20 09:30:00,95.33,95.33,94.76,94.95,72500.0,74.8719,74.8719,74.4242,74.5735,72500.0
2015-05-20 09:40:00,94.95,95.09,94.85,95.0,44700.0,74.5735,74.6834,74.4949,74.6127,44700.0
2015-05-20 09:50:00,95.03,95.03,94.88,94.97,32300.0,74.6363,74.6363,74.5185,74.5892,32300.0
2015-05-20 10:00:00,94.99,94.99,94.8,94.82,27700.0,74.6049,74.6049,74.4557,74.4714,27700.0
2015-05-20 10:10:00,94.83,94.86,94.7,94.75,48000.0,74.4792,74.5028,74.3771,74.4164,48000.0
2015-05-20 10:20:00,94.75,94.89,94.73,94.8,58800.0,74.4164,74.5263,74.4007,74.4557,58800.0
2015-05-20 10:30:00,94.82,95.0,94.82,94.98,25600.0,74.4714,74.6127,74.4714,74.597,25600.0
2015-05-20 10:40:00,94.97,95.01,94.84,94.84,25000.0,74.5892,74.6206,74.4871,74.4871,25000.0
2015-05-20 10:50:00,94.85,94.91,94.8,94.85,48800.0,74.4949,74.5421,74.4557,74.4949,48800.0
2015-05-20 11:00:00,94.85,94.86,94.64,94.65,20800.0,74.4949,74.5028,74.33,74.3379,20800.0
2015-05-20 11:10:00,94.66,94.68,94.46,94.46,44500.0,74.3457,74.3614,74.1886,74.1886,44500.0
2015-05-20 11:20:00,94.48,94.51,94.42,94.44,31900.0,74.2043,74.2279,74.1572,74.1729,31900.0
2015-05-20 11:30:00,94.44,94.48,94.32,94.39,31000.0,74.1729,74.2043,74.0787,74.1336,31000.0
2015-05-20 11:40:00,94.39,94.44,94.28,94.29,21300.0,74.1336,74.1729,74.0473,74.0551,21300.0
2015-05-20 11:50:00,94.28,94.46,94.23,94.26,76700.0,74.0473,74.1886,74.008,74.0315,76700.0
2015-05-20 12:00:00,94.26,94.5,94.17,94.38,61200.0,74.0315,74.22,73.9609,74.1258,61200.0
2015-05-20 12:10:00,94.37,94.39,94.27,94.32,25000.0,74.1179,74.1336,74.0394,74.0787,25000.0
2015-05-20 12:20:00,94.32,94.35,94.26,94.26,13700.0,74.0787,74.1022,74.0315,74.0315,13700.0
2015-05-20 12:30:00,94.27,94.29,94.2,94.27,29800.0,74.0394,74.0551,73.9844,74.0394,29800.0
2015-05-20 12:40:00,94.27,94.31,94.23,94.3,18100.0,74.0394,74.0708,74.008,74.063,18100.0
2015-05-20 12:50:00,94.3,94.35,94.29,94.31,11900.0,74.063,74.1022,74.0551,74.0708,11900.0
2015-05-20 13:00:00,94.32,94.44,94.29,94.42,14600.0,74.0787,74.1729,74.0551,74.1572,14600.0
2015-05-20 13:10:00,94.39,94.47,94.38,94.44,21500.0,74.1336,74.1965,74.1258,74.1729,21500.0
2015-05-20 13:20:00,94.44,94.44,94.39,94.4,21600.0,74.1729,74.1729,74.1336,74.1415,21600.0
2015-05-20 13:30:00,94.4,94.46,94.33,94.43,21700.0,74.1415,74.1886,74.0865,74.1651,21700.0
2015-05-20 13:40:00,94.43,94.47,94.4,94.45,16600.0,74.1651,74.1965,74.1415,74.1808,16600.0
2015-05-20 13:50:00,94.44,94.52,94.43,94.51,21200.0,74.1729,74.2357,74.1651,74.2279,21200.0
2015-05-20 14:00:00,94.5,94.6,94.4,94.41,138900.0,74.22,74.2986,74.1415,74.1494,138900.0
2015-05-20 14:10:00,94.42,94.48,94.34,94.47,22900.0,74.1572,74.2043,74.0944,74.1965,22900.0
2015-05-20 14:20:00,94.45,94.66,94.45,94.61,59400.0,74.1808,74.3457,74.1808,74.3064,59400.0
2015-05-20 14:30:00,94.63,94.7,94.5,94.5,31800.0,74.3221,74.3771,74.22,74.22,31800.0
2015-05-20 14:40:00,94.51,94.51,94.37,94.39,22000.0,74.2279,74.2279,74.1179,74.1336,22000.0
2015-05-20 14:50:00,94.39,94.45,94.34,94.39,14000.0,74.1336,74.1808,74.0944,74.1336,14000.0
2015-05-20 15:00:00,94.38,94.47,94.36,94.45,20700.0,74.1258,74.1965,74.1101,74.1808,20700.0
2015-05-20 15:10:00,94.45,94.49,94.2,94.22,36700.0,74.1808,74.2122,73.9844,74.0001,36700.0
2015-05-20 15:20:00,94.22,94.25,94.12,94.21,29600.0,74.0001,74.0237,73.9216,73.9923,29600.0
2015-05-20 15:30:00,94.22,94.27,94.16,94.22,43400.0,74.0001,74.0394,73.953,74.0001,43400.0
2015-05-20 15:40:00,94.21,94.31,94.19,94.27,75400.0,73.9923,74.0708,73.9766,74.0394,75400.0
2015-05-20 15:50:00,94.27,94.44,94.19,94.32,421100.0,74.0394,74.1729,73.9766,74.0787,421100.0
2015-05-21 09:30:00,94.14,94.22,93.76,94.0,75400.0,73.9373,74.0001,73.6388,73.8273,75400.0
2015-05-21 09:40:00,93.95,94.32,93.9,94.05,33600.0,73.7881,74.0787,73.7488,73.8666,33600.0
2015-05-21 09:50:00,94.05,94.33,94.0,94.14,31500.0,73.8666,74.0865,73.8273,73.9373,31500.0
2015-05-21 10:00:00,94.12,94.43,94.06,94.41,151600.0,73.9216,74.1651,73.8745,74.1494,151600.0
2015-05-21 10:10:00,94.41,94.44,94.34,94.38,23100.0,74.1494,74.1729,74.0944,74.1258,23100.0
2015-05-21 10:20:00,94.38,94.47,94.24,94.24,30500.0,74.1258,74.1965,74.0158,74.0158,30500.0
2015-05-21 10:30:00,94.25,94.33,94.06,94.06,16300.0,74.0237,74.0865,73.8745,73.8745,16300.0
2015-05-21 10:40:00,94.04,94.14,93.98,94.02,35900.0,73.8588,73.9373,73.8116,73.8431,35900.0
2015-05-21 10:50:00,94.03,94.12,93.87,93.89,22200.0,73.8509,73.9216,73.7252,73.7409,22200.0
2015-05-21 11:00:00,93.9,94.0,93.88,93.98,24400.0,73.7488,73.8273,73.7331,73.8116,24400.0
2015-05-21 11:10:00,93.98,94.02,93.92,93.96,29200.0,73.8116,73.8431,73.7645,73.7959,29200.0
2015-05-21 11:20:00,93.93,94.01,93.87,93.99,36900.0,73.7724,73.8352,73.7252,73.8195,36900.0
2015-05-21 11:30:00,94.0,94.07,93.85,93.87,31500.0,73.8273,73.8823,73.7095,73.7252,31500.0
2015-05-21 11:40:00,93.87,93.92,93.81,93.82,27300.0,73.7252,73.7645,73.6781,73.686,27300.0
2015-05-21 11:50:00,93.81,93.92,93.76,93.92,21000.0,73.6781,73.7645,73.6388,73.7645,21000.0
2015-05-21 12:00:00,93.9,93.9,93.73,93.76,24100.0,73.7488,73.7488,73.6153,73.6388,24100.0
2015-05-21 12:10:00,93.75,93.79,93.69,93.77,24000.0,73.631,73.6624,73.5839,73.6467,24000.0
2015-05-21 12:20:00,93.76,93.82,93.69,93.8,25200.0,73.6388,73.686,73.5839,73.6703,25200.0
2015-05-21 12:30:00,93.79,93.85,93.72,93.73,23000.0,73.6624,73.7095,73.6074,73.6153,23000.0
2015-05-21 12:40:00,93.73,93.77,93.68,93.68,19300.0,73.6153,73.6467,73.576,73.576,19300.0
2015-05-21 12:50:00,93.68,93.71,93.62,93.7,18300.0,73.576,73.5996,73.5289,73.5917,18300.0
2015-05-21 13:00:00,93.7,93.78,93.67,93.75,32500.0,73.5917,73.6546,73.5682,73.631,32500.0
2015-05-21 13:10:00,93.76,93.77,93.7,93.77,40100.0,73.6388,73.6467,73.5917,73.6467,40100.0
2015-05-21 13:20:00,93.78,93.78,93.65,93.77,90100.0,73.6546,73.6546,73.5525,73.6467,90100.0
2015-05-21 13:30:00,93.76,93.88,93.76,93.81,53000.0,73.6388,73.7331,73.6388,73.6781,53000.0
2015-05-21 13:40:00,93.81,93.84,93.78,93.8,26300.0,73.6781,73.7017,73.6546,73.6703,26300.0
2015-05-21 13:50:00,93.81,93.88,93.77,93.87,31300.0,73.6781,73.7331,73.6467,73.7252,31300.0
2015-05-21 14:00:00,93.87,93.94,93.84,93.92,18400.0,73.7252,73.7802,73.7017,73.7645,18400.0
2015-05-21 14:10:00,93.91,93.94,93.86,93.94,22500.0,73.7567,73.7802,73.7174,73.7802,22500.0
2015-05-21 14:20:00,93.94,94.02,93.9,93.9,31600.0,73.7802,73.8431,73.7488,73.7488,31600.0
2015-05-21 14:30:00,93.87,93.88,93.73,93.8,22600.0,73.7252,73.7331,73.6153,73.6703,22600.0
2015-05-21 14:40:00,93.8,93.81,93.72,93.73,24900.0,73.6703,73.6781,73.6074,73.6153,24900.0
2015-05-21 14:50:00,93.73,93.74,93.68,93.73,31800.0,73.6153,73.6231,73.576,73.6153,31800.0
2015-05-21 15:00:00,93.73,93.73,93.63,93.64,87000.0,73.6153,73.6153,73.5367,73.5446,87000.0
2015-05-21 15:10:00,93.64,93.72,93.61,93.62,52000.0,73.5446,73.6074,73.521,73.5289,52000.0
2015-05-21 15:20:00,93.63,93.67,93.61,93.67,78300.0,73.5367,73.5682,73.521,73.5682,78300.0
2015-05-21 15:30:00,93.67,93.78,93.66,93.73,78500.0,73.5682,73.6546,73.5603,73.6153,78500.0
2015-05-21 15:40:00,93.73,93.92,93.73,93.85,78200.0,73.6153,73.7645,73.6153,73.7095,78200.0
2015-05-21 15:50:00,93.85,93.89,93.8,93.88,223100.0,73.7095,73.7409,73.6703,73.7331,223100.0
2015-05-22 09:30:00,93.76,93.89,93.34,93.8,34800.0,73.6388,73.7409,73.309,73.6703,34800.0
2015-05-22 09:40:00,93.81,93.88,93.6,93.66,53900.0,73.6781,73.7331,73.5132,73.5603,53900.0
2015-05-22 09:50:00,93.66,93.69,93.52,93.6,44500.0,73.5603,73.5839,73.4504,73.5132,44500.0
2015-05-22 10:00:00,93.61,93.66,93.55,93.62,66700.0,73.521,73.5603,73.4739,73.5289,66700.0
2015-05-22 10:10:00,93.61,93.67,93.5,93.67,50600.0,73.521,73.5682,73.4346,73.5682,50600.0
2015-05-22 10:20:00,93.67,93.81,93.56,93.81,104700.0,73.5682,73.6781,73.4818,73.6781,104700.0
2015-05-22 10:30:00,93.81,94.09,93.8,94.03,45300.0,73.6781,73.898,73.6703,73.8509,45300.0
2015-05-22 10:40:00,94.02,94.02,93.85,93.9,53500.0,73.8431,73.8431,73.7095,73.7488,53500.0
2015-05-22 10:50:00,93.9,94.04,93.85,94.02,40700.0,73.7488,73.8588,73.7095,73.8431,40700.0
2015-05-22 11:00:00,94.02,94.22,94.02,94.22,47400.0,73.8431,74.0001,73.8431,74.0001,47400.0
2015-05-22 11:10:00,94.22,94.31,94.07,94.19,62000.0,74.0001,74.0708,73.8823,73.9766,62000.0
2015-05-22 11:20:00,94.18,94.3,94.09,94.28,51000.0,73.9687,74.063,73.898,74.0473,51000.0
2015-05-22 11:30:00,94.27,94.28,94.15,94.22,43200.0,74.0394,74.0473,73.9452,74.0001,43200.0
2015-05-22 11:40:00,94.2,94.31,94.18,94.27,34000.0,73.9844,74.0708,73.9687,74.0394,34000.0
2015-05-22 11:50:00,94.27,94.86,94.27,94.76,95200.0,74.0394,74.5028,74.0394,74.4242,95200.0
2015-05-22 12:00:00,94.75,94.76,94.49,94.5,33800.0,74.4164,74.4242,74.2122,74.22,33800.0
2015-05-22 12:10:00,94.48,94.5,94.37,94.39,24900.0,74.2043,74.22,74.1179,74.1336,24900.0
2015-05-22 12:20:00,94.39,94.51,94.36,94.5,20900.0,74.1336,74.2279,74.1101,74.22,20900.0
2015-05-22 12:30:00,94.51,94.51,94.3,94.31,13500.0,74.2279,74.2279,74.063,74.0708,13500.0
2015-05-22 12:40:00,94.31,94.31,94.23,94.25,18600.0,74.0708,74.0708,74.008,74.0237,18600.0
2015-05-22 12:50:00,94.27,94.34,94.23,94.28,24000.0,74.0394,74.0944,74.008,74.0473,24000.0
2015-05-22 13:00:00,94.26,94.36,94.17,94.28,40500.0,74.0315,74.1101,73.9609,74.0473,40500.0
2015-05-22 13:10:00,94.29,94.39,94.27,94.35,22800.0,74.0551,74.1336,74.0394,74.1022,22800.0
2015-05-22 13:20:00,94.34,94.5,94.34,94.48,39100.0,74.0944,74.22,74.0944,74.2043,39100.0
2015-05-22 13:30:00,94.49,94.5,94.36,94.39,46500.0,74.2122,74.22,74.1101,74.1336,46500.0
2015-05-22 13:40:00,94.39,94.51,94.37,94.51,117200.0,74.1336,74.2279,74.1179,74.2279,117200.0
2015-05-22 13:50:00,94.51,94.56,94.4,94.41,18900.0,74.2279,74.2672,74.1415,74.1494,18900.0
2015-05-22 14:00:00,94.41,94.41,94.31,94.34,18200.0,74.1494,74.1494,74.0708,74.0944,18200.0
2015-05-22 14:10:00,94.35,94.38,94.32,94.36,19600.0,74.1022,74.1258,74.0787,74.1101,19600.0
2015-05-22 14:20:00,94.35,94.43,94.35,94.43,14500.0,74.1022,74.1651,74.1022,74.1651,14500.0
2015-05-22 14:30:00,94.44,94.45,94.33,94.39,57200.0,74.1729,74.1808,74.0865,74.1336,57200.0
2015-05-22 14:40:00,94.39,94.42,94.37,94.37,72500.0,74.1336,74.1572,74.1179,74.1179,72500.0
2015-05-22 14:50:00,94.38,94.47,94.38,94.43,22000.0,74.1258,74.1965,74.1258,74.1651,22000.0
2015-05-22 15:00:00,94.41,94.43,94.34,94.35,29800.0,74.1494,74.1651,74.0944,74.1022,29800.0
2015-05-22 15:10:00,94.35,94.38,94.33,94.35,21900.0,74.1022,74.1258,74.0865,74.1022,21900.0
2015-05-22 15:20:00,94.35,94.41,94.35,94.38,40200.0,74.1022,74.1494,74.1022,74.1258,40200.0
2015-05-22 15:30:00,94.37,94.4,94.3,94.33,55700.0,74.1179,74.1415,74.063,74.0865,55700.0
2015-05-22 15:40:00,94.34,94.34,94.28,94.32,74600.0,74.0944,74.0944,74.0473,74.0787,74600.0
2015-05-22 15:50:00,94.31,94.36,94.28,94.34,142000.0,74.0708,74.1101,74.0473,74.0944,142000.0
2015-05-26 09:30:00,94.06,94.09,93.63,93.85,44700.0,73.8745,73.898,73.5367,73.7095,44700.0
2015-05-26 09:40:00,93.86,94.18,93.83,94.11,40400.0,73.7174,73.9687,73.6938,73.9137,40400.0
2015-05-26 09:50:00,94.08,94.17,94.01,94.12,31800.0,73.8902,73.9609,73.8352,73.9216,31800.0
2015-05-26 10:00:00,94.11,94.2,94.02,94.06,67200.0,73.9137,73.9844,73.8431,73.8745,67200.0
2015-05-26 10:10:00,94.07,94.11,93.96,93.98,108600.0,73.8823,73.9137,73.7959,73.8116,108600.0
2015-05-26 10:20:00,93.96,94.04,93.88,93.89,40200.0,73.7959,73.8588,73.7331,73.7409,40200.0
2015-05-26 10:30:00,93.89,93.96,93.74,93.81,43500.0,73.7409,73.7959,73.6231,73.6781,43500.0
2015-05-26 10:40:00,93.79,93.98,93.78,93.82,31500.0,73.6624,73.8116,73.6546,73.686,31500.0
2015-05-26 10:50:00,93.83,93.88,93.75,93.79,29800.0,73.6938,73.7331,73.631,73.6624,29800.0
2015-05-26 11:00:00,93.79,93.9,93.73,93.89,43300.0,73.6624,73.7488,73.6153,73.7409,43300.0
2015-05-26 11:10:00,93.88,93.94,93.79,93.82,34800.0,73.7331,73.7802,73.6624,73.686,34800.0
2015-05-26 11:20:00,93.82,94.1,93.81,94.07,38500.0,73.686,73.9059,73.6781,73.8823,38500.0
2015-05-26 11:30:00,94.07,94.21,93.99,94.21,34300.0,73.8823,73.9923,73.8195,73.9923,34300.0
2015-05-26 11:40:00,94.2,94.32,94.18,94.31,51900.0,73.9844,74.0787,73.9687,74.0708,51900.0
2015-05-26 11:50:00,94.3,94.3,94.16,94.2,61400.0,74.063,74.063,73.953,73.9844,61400.0
2015-05-26 12:00:00,94.2,94.26,94.13,94.22,66200.0,73.9844,74.0315,73.9294,74.0001,66200.0
2015-05-26 12:10:00,94.22,94.5,94.21,94.5,43400.0,74.0001,74.22,73.9923,74.22,43400.0
2015-05-26 12:20:00,94.49,94.58,94.29,94.33,41100.0,74.2122,74.2829,74.0551,74.0865,41100.0
2015-05-26 12:30:00,94.33,94.35,94.21,94.28,34200.0,74.0865,74.1022,73.9923,74.0473,34200.0
2015-05-26 12:40:00,94.28,94.35,94.21,94.26,26500.0,74.0473,74.1022,73.9923,74.0315,26500.0
2015-05-26 12:50:00,94.27,94.36,94.2,94.34,33600.0,74.0394,74.1101,73.9844,74.0944,33600.0
2015-05-26 13:00:00,94.34,94.38,94.19,94.27,36100.0,74.0944,74.1258,73.9766,74.0394,36100.0
2015-05-26 13:10:00,94.27,94.44,94.26,94.44,41800.0,74.0394,74.1729,74.0315,74.1729,41800.0
2015-05-26 13:20:00,94.43,94.53,94.42,94.51,38800.0,74.1651,74.2436,74.1572,74.2279,38800.0
2015-05-26 13:30:00,94.5,94.51,94.32,94.34,46600.0,74.22,74.2279,74.0787,74.0944,46600.0
2015-05-26 13:40:00,94.33,94.44,94.32,94.36,34400.0,74.0865,74.1729,74.0787,74.1101,34400.0
2015-05-26 13:50:00,94.35,94.44,94.32,94.34,49000.0,74.1022,74.1729,74.0787,74.0944,49000.0
2015-05-26 14:00:00,94.33,94.37,94.28,94.34,40100.0,74.0865,74.1179,74.0473,74.0944,40100.0
2015-05-26 14:10:00,94.34,94.51,94.33,94.47,56500.0,74.0944,74.2279,74.0865,74.1965,56500.0
2015-05-26 14:20:00,94.47,94.5,94.33,94.37,53900.0,74.1965,74.22,74.0865,74.1179,53900.0
2015-05-26 14:30:00,94.36,94.37,94.23,94.27,28500.0,74.1101,74.1179,74.008,74.0394,28500.0
2015-05-26 14:40:00,94.28,94.49,94.28,94.45,60200.0,74.0473,74.2122,74.0473,74.1808,60200.0
2015-05-26 14:50:00,94.45,94.47,94.42,94.45,84100.0,74.1808,74.1965,74.1572,74.1808,84100.0
2015-05-26 15:00:00,94.44,94.45,94.26,94.29,68700.0,74.1729,74.1808,74.0315,74.0551,68700.0
2015-05-26 15:10:00,94.28,94.46,94.25,94.44,68500.0,74.0473,74.1886,74.0237,74.1729,68500.0
2015-05-26 15:20:00,94.43,94.49,94.38,94.49,99900.0,74.1651,74.2122,74.1258,74.2122,99900.0
2015-05-26 15:30:00,94.48,94.69,94.45,94.51,162400.0,74.2043,74.3693,74.1808,74.2279,162400.0
2015-05-26 15:40:00,94.52,94.59,94.49,94.58,82400.0,74.2357,74.2907,74.2122,74.2829,82400.0
2015-05-26 15:50:00,94.58,94.64,94.49,94.6,209500.0,74.2829,74.33,74.2122,74.2986,209500.0
2015-05-27 09:30:00,94.56,94.56,94.01,94.22,42200.0,74.2672,74.2672,73.8352,74.0001,42200.0
2015-05-27 09:40:00,94.2,94.45,94.2,94.42,45900.0,73.9844,74.1808,73.9844,74.1572,45900.0
2015-05-27 09:50:00,94.43,94.64,94.35,94.48,88500.0,74.1651,74.33,74.1022,74.2043,88500.0
2015-05-27 10:00:00,94.46,94.5,94.3,94.4,89400.0,74.1886,74.22,74.063,74.1415,89400.0
2015-05-27 10:10:00,94.39,94.54,94.31,94.41,230000.0,74.1336,74.2515,74.0708,74.1494,230000.0
2015-05-27 10:20:00,94.4,94.53,94.33,94.33,34500.0,74.1415,74.2436,74.0865,74.0865,34500.0
2015-05-27 10:30:00,94.31,94.46,94.31,94.36,105800.0,74.0708,74.1886,74.0708,74.1101,105800.0
2015-05-27 10:40:00,94.37,94.47,94.35,94.4,47800.0,74.1179,74.1965,74.1022,74.1415,47800.0
2015-05-27 10:50:00,94.38,94.5,94.37,94.46,55200.0,74.1258,74.22,74.1179,74.1886,55200.0
2015-05-27 11:00:00,94.47,94.6,94.41,94.56,53100.0,74.1965,74.2986,74.1494,74.2672,53100.0
2015-05-27 11:10:00,94.58,94.8,94.57,94.7,101700.0,74.2829,74.4557,74.275,74.3771,101700.0
2015-05-27 11:20:00,94.69,94.72,94.57,94.67,53100.0,74.3693,74.3928,74.275,74.3536,53100.0
2015-05-27 11:30:00,94.68,94.74,94.67,94.67,16000.0,74.3614,74.4085,74.3536,74.3536,16000.0
2015-05-27 11:40:00,94.67,94.8,94.65,94.79,17600.0,74.3536,74.4557,74.3379,74.4478,17600.0
2015-05-27 11:50:00,94.8,94.86,94.76,94.79,22600.0,74.4557,74.5028,74.4242,74.4478,22600.0
2015-05-27 12:00:00,94.79,94.95,94.79,94.9,35900.0,74.4478,74.5735,74.4478,74.5342,35900.0
2015-05-27 12:10:00,94.89,94.89,94.8,94.81,17300.0,74.5263,74.5263,74.4557,74.4635,17300.0
2015-05-27 12:20:00,94.8,94.87,94.76,94.87,23900.0,74.4557,74.5106,74.4242,74.5106,23900.0
2015-05-27 12:30:00,94.87,94.89,94.78,94.8,21800.0,74.5106,74.5263,74.44,74.4557,21800.0
2015-05-27 12:40:00,94.8,94.8,94.67,94.73,72500.0,74.4557,74.4557,74.3536,74.4007,72500.0
2015-05-27 12:50:00,94.73,94.82,94.71,94.82,31200.0,74.4007,74.4714,74.385,74.4714,31200.0
2015-05-27 13:00:00,94.82,94.91,94.8,94.82,33500.0,74.4714,74.5421,74.4557,74.4714,33500.0
2015-05-27 13:10:00,94.82,94.89,94.79,94.82,21300.0,74.4714,74.5263,74.4478,74.4714,21300.0
2015-05-27 13:20:00,94.82,94.88,94.8,94.85,21400.0,74.4714,74.5185,74.4557,74.4949,21400.0
2015-05-27 13:30:00,94.86,94.99,94.86,94.99,31600.0,74.5028,74.6049,74.5028,74.6049,31600.0
2015-05-27 13:40:00,94.99,95.06,94.98,95.02,31000.0,74.6049,74.6599,74.597,74.6284,31000.0
2015-05-27 13:50:00,95.02,95.06,94.99,95.02,18300.0,74.6284,74.6599,74.6049,74.6284,18300.0
2015-05-27 14:00:00,95.01,95.14,95.0,95.08,18800.0,74.6206,74.7227,74.6127,74.6756,18800.0
2015-05-27 14:10:00,95.06,95.07,94.97,95.0,21400.0,74.6599,74.6677,74.5892,74.6127,21400.0
2015-05-27 14:20:00,95.01,95.03,94.98,95.0,16500.0,74.6206,74.6363,74.597,74.6127,16500.0
2015-05-27 14:30:00,95.0,95.02,94.9,94.92,41100.0,74.6127,74.6284,74.5342,74.5499,41100.0
2015-05-27 14:40:00,94.92,94.98,94.9,94.97,29900.0,74.5499,74.597,74.5342,74.5892,29900.0
2015-05-27 14:50:00,94.97,94.99,94.9,94.9,18300.0,74.5892,74.6049,74.5342,74.5342,18300.0
2015-05-27 15:00:00,94.91,95.0,94.9,94.99,44100.0,74.5421,74.6127,74.5342,74.6049,44100.0
2015-05-27 15:10:00,95.0,95.03,94.97,94.99,88500.0,74.6127,74.6363,74.5892,74.6049,88500.0
2015-05-27 15:20:00,94.98,95.19,94.98,95.18,54200.0,74.597,74.762,74.597,74.7541,54200.0
2015-05-27 15:30:00,95.19,95.3,95.12,95.29,92200.0,74.762,74.8484,74.707,74.8405,92200.0
2015-05-27 15:40:00,95.29,95.35,95.13,95.15,132500.0,74.8405,74.8876,74.7148,74.7305,132500.0
2015-05-27 15:50:00,95.14,95.24,95.13,95.19,189300.0,74.7227,74.8012,74.7148,74.762,189300.0
2015-05-28 09:30:00,94.82,94.98,94.62,94.65,73500.0,74.4714,74.597,74.3143,74.3379,73500.0
2015-05-28 09:40:00,94.66,94.75,94.56,94.67,87200.0,74.3457,74.4164,74.2672,74.3536,87200.0
2015-05-28 09:50:00,94.69,94.72,94.39,94.48,38900.0,74.3693,74.3928,74.1336,74.2043,38900.0
2015-05-28 10:00:00,94.49,94.61,94.4,94.57,52700.0,74.2122,74.3064,74.1415,74.275,52700.0
2015-05-28 10:10:00,94.57,94.57,94.34,94.43,122700.0,74.275,74.275,74.0944,74.1651,122700.0
2015-05-28 10:20:00,94.43,94.43,94.19,94.26,67400.0,74.1651,74.1651,73.9766,74.0315,67400.0
2015-05-28 10:30:00,94.25,94.3,94.06,94.18,81300.0,74.0237,74.063,73.8745,73.9687,81300.0
2015-05-28 10:40:00,94.17,94.29,94.16,94.25,173700.0,73.9609,74.0551,73.953,74.0237,173700.0
2015-05-28 10:50:00,94.25,94.29,94.2,94.23,84200.0,74.0237,74.0551,73.9844,74.008,84200.0
2015-05-28 11:00:00,94.24,94.39,94.21,94.35,70800.0,74.0158,74.1336,73.9923,74.1022,70800.0
2015-05-28 11:10:00,94.34,94.62,94.29,94.61,32200.0,74.0944,74.3143,74.0551,74.3064,32200.0
2015-05-28 11:20:00,94.6,94.63,94.4,94.41,26600.0,74.2986,74.3221,74.1415,74.1494,26600.0
2015-05-28 11:30:00,94.41,94.47,94.23,94.34,27900.0,74.1494,74.1965,74.008,74.0944,27900.0
2015-05-28 11:40:00,94.34,94.4,94.18,94.23,29200.0,74.0944,74.1415,73.9687,74.008,29200.0
2015-05-28 11:50:00,94.23,94.25,94.13,94.22,24800.0,74.008,74.0237,73.9294,74.0001,24800.0
2015-05-28 12:00:00,94.23,94.23,94.14,94.16,32300.0,74.008,74.008,73.9373,73.953,32300.0
2015-05-28 12:10:00,94.17,94.23,94.1,94.18,28700.0,73.9609,74.008,73.9059,73.9687,28700.0
2015-05-28 12:20:00,94.17,94.29,94.15,94.22,24600.0,73.9609,74.0551,73.9452,74.0001,24600.0
2015-05-28 12:30:00,94.23,94.23,94.08,94.09,21900.0,74.008,74.008,73.8902,73.898,21900.0
2015-05-28 12:40:00,94.09,94.15,94.06,94.14,18400.0,73.898,73.9452,73.8745,73.9373,18400.0
2015-05-28 12:50:00,94.14,94.18,94.11,94.13,18400.0,73.9373,73.9687,73.9137,73.9294,18400.0
2015-05-28 13:00:00,94.13,94.3,94.11,94.23,27400.0,73.9294,74.063,73.9137,74.008,27400.0
2015-05-28 13:10:00,94.25,94.25,94.11,94.11,21400.0,74.0237,74.0237,73.9137,73.9137,21400.0
2015-05-28 13:20:00,94.1,94.13,94.06,94.11,16800.0,73.9059,73.9294,73.8745,73.9137,16800.0
2015-05-28 13:30:00,94.11,94.12,94.01,94.07,34800.0,73.9137,73.9216,73.8352,73.8823,34800.0
2015-05-28 13:40:00,94.08,94.31,94.07,94.31,19400.0,73.8902,74.0708,73.8823,74.0708,19400.0
2015-05-28 13:50:00,94.31,94.4,94.28,94.28,45300.0,74.0708,74.1415,74.0473,74.0473,45300.0
2015-05-28 14:00:00,94.29,94.31,94.22,94.26,34000.0,74.0551,74.0708,74.0001,74.0315,34000.0
2015-05-28 14:10:00,94.27,94.37,94.26,94.37,27800.0,74.0394,74.1179,74.0315,74.1179,27800.0
2015-05-28 14:20:00,94.38,94.5,94.37,94.48,34800.0,74.1258,74.22,74.1179,74.2043,34800.0
2015-05-28 14:30:00,94.48,94.49,94.37,94.4,31200.0,74.2043,74.2122,74.1179,74.1415,31200.0
2015-05-28 14:40:00,94.39,94.4,94.25,94.26,47200.0,74.1336,74.1415,74.0237,74.0315,47200.0
2015-05-28 14:50:00,94.27,94.4,94.26,94.38,41900.0,74.0394,74.1415,74.0315,74.1258,41900.0
2015-05-28 15:00:00,94.39,94.45,94.31,94.32,62600.0,74.1336,74.1808,74.0708,74.0787,62600.0
2015-05-28 15:10:00,94.34,94.39,94.3,94.39,57600.0,74.0944,74.1336,74.063,74.1336,57600.0
2015-05-28 15:20:00,94.39,94.44,94.23,94.24,105400.0,74.1336,74.1729,74.008,74.0158,105400.0
2015-05-28 15:30:00,94.25,94.37,94.23,94.35,77200.0,74.0237,74.1179,74.008,74.1022,77200.0
2015-05-28 15:40:00,94.35,94.49,94.31,94.46,81300.0,74.1022,74.2122,74.0708,74.1886,81300.0
2015-05-28 15:50:00,94.45,94.61,94.45,94.58,279200.0,74.1808,74.3064,74.1808,74.2829,279200.0
2015-05-29 09:30:00,94.7,94.7,93.92,93.98,133900.0,74.3771,74.3771,73.7645,73.8116,133900.0
2015-05-29 09:40:00,93.96,94.14,93.76,93.8,53700.0,73.7959,73.9373,73.6388,73.6703,53700.0
2015-05-29 09:50:00,93.78,93.9,93.76,93.81,34800.0,73.6546,73.7488,73.6388,73.6781,34800.0
2015-05-29 10:00:00,93.83,93.88,93.55,93.56,52500.0,73.6938,73.7331,73.4739,73.4818,52500.0
2015-05-29 10:10:00,93.55,93.59,93.34,93.38,77000.0,73.4739,73.5053,73.309,73.3404,77000.0
2015-05-29 10:20:00,93.36,93.36,93.11,93.12,73400.0,73.3247,73.3247,73.1283,73.1362,73400.0
2015-05-29 10:30:00,93.11,93.22,93.05,93.06,51600.0,73.1283,73.2147,73.0812,73.0891,51600.0
2015-05-29 10:40:00,93.06,93.09,92.85,92.88,97200.0,73.0891,73.1126,72.9241,72.9477,97200.0
2015-05-29 10:50:00,92.88,92.88,92.76,92.77,128900.0,72.9477,72.9477,72.8534,72.8613,128900.0
2015-05-29 11:00:00,92.77,92.8,92.67,92.77,175500.0,72.8613,72.8849,72.7828,72.8613,175500.0
2015-05-29 11:10:00,92.77,92.83,92.64,92.83,174300.0,72.8613,72.9084,72.7592,72.9084,174300.0
2015-05-29 11:20:00,92.83,92.94,92.67,92.79,193600.0,72.9084,72.9948,72.7828,72.877,193600.0
2015-05-29 11:30:00,92.8,92.87,92.71,92.87,88100.0,72.8849,72.9398,72.8142,72.9398,88100.0
2015-05-29 11:40:00,92.87,93.15,92.87,93.11,52600.0,72.9398,73.1598,72.9398,73.1283,52600.0
2015-05-29 11:50:00,93.11,93.16,93.05,93.15,53900.0,73.1283,73.1676,73.0812,73.1598,53900.0
2015-05-29 12:00:00,93.15,93.26,93.14,93.22,67300.0,73.1598,73.2461,73.1519,73.2147,67300.0
2015-05-29 12:10:00,93.22,93.23,93.1,93.14,38300.0,73.2147,73.2226,73.1205,73.1519,38300.0
2015-05-29 12:20:00,93.15,93.21,93.04,93.15,47400.0,73.1598,73.2069,73.0734,73.1598,47400.0
2015-05-29 12:30:00,93.15,93.2,92.95,93.0,82100.0,73.1598,73.199,73.0027,73.0419,82100.0
2015-05-29 12:40:00,93.02,93.02,92.89,92.95,32600.0,73.0577,73.0577,72.9556,73.0027,32600.0
2015-05-29 12:50:00,92.96,92.96,92.76,92.85,29100.0,73.0105,73.0105,72.8534,72.9241,29100.0
2015-05-29 13:00:00,92.85,92.94,92.84,92.92,42300.0,72.9241,72.9948,72.9163,72.9791,42300.0
2015-05-29 13:10:00,92.91,92.93,92.77,92.92,61900.0,72.9713,72.987,72.8613,72.9791,61900.0
2015-05-29 13:20:00,92.92,92.98,92.73,92.74,41400.0,72.9791,73.0262,72.8299,72.8377,41400.0
2015-05-29 13:30:00,92.75,92.84,92.58,92.61,283800.0,72.8456,72.9163,72.7121,72.7356,283800.0
2015-05-29 13:40:00,92.6,92.79,92.6,92.79,48700.0,72.7278,72.877,72.7278,72.877,48700.0
2015-05-29 13:50:00,92.8,92.86,92.74,92.85,71100.0,72.8849,72.932,72.8377,72.9241,71100.0
2015-05-29 14:00:00,92.86,92.92,92.82,92.86,68200.0,72.932,72.9791,72.9006,72.932,68200.0
2015-05-29 14:10:00,92.87,92.96,92.86,92.88,61700.0,72.9398,73.0105,72.932,72.9477,61700.0
2015-05-29 14:20:00,92.88,93.0,92.84,92.95,65700.0,72.9477,73.0419,72.9163,73.0027,65700.0
2015-05-29 14:30:00,92.94,93.02,92.9,93.01,59600.0,72.9948,73.0577,72.9634,73.0498,59600.0
2015-05-29 14:40:00,93.01,93.04,92.9,92.94,80300.0,73.0498,73.0734,72.9634,72.9948,80300.0
2015-05-29 14:50:00,92.93,93.11,92.92,93.08,66400.0,72.987,73.1283,72.9791,73.1048,66400.0
2015-05-29 15:00:00,93.08,93.4,93.06,93.35,153000.0,73.1048,73.3561,73.0891,73.3168,153000.0
2015-05-29 15:10:00,93.36,93.44,93.22,93.24,93300.0,73.3247,73.3875,73.2147,73.2304,93300.0
2015-05-29 15:20:00,93.25,93.34,93.15,93.19,116600.0,73.2383,73.309,73.1598,73.1912,116600.0
2015-05-29 15:30:00,93.2,93.23,92.97,93.02,121700.0,73.199,73.2226,73.0184,73.0577,121700.0
2015-05-29 15:40:00,93.02,93.08,92.88,92.95,188800.0,73.0577,73.1048,72.9477,73.0027,188800.0
2015-05-29 15:50:00,92.95,92.96,92.73,92.82,483400.0,73.0027,73.0105,72.8299,72.9006,483400.0
2015-06-01 09:30:00,92.7,93.23,92.59,93.01,151536.0,72.8063,73.2226,72.7199,73.0498,151536.0
2015-06-01 09:40:00,93.01,93.24,92.95,93.08,102915.0,73.0498,73.2304,73.0027,73.1048,102915.0
2015-06-01 09:50:00,93.07,93.3,93.06,93.19,77528.0,73.0969,73.2776,73.0891,73.1912,77528.0
2015-06-01 10:00:00,93.17,93.44,93.1,93.29,42971.0,73.1755,73.3875,73.1205,73.2697,42971.0
2015-06-01 10:10:00,93.31,93.33,93.06,93.16,56776.0,73.2854,73.3011,73.0891,73.1676,56776.0
2015-06-01 10:20:00,93.15,93.41,93.13,93.39,56987.0,73.1598,73.364,73.144,73.3483,56987.0
2015-06-01 10:30:00,93.34,93.4,93.14,93.31,49984.0,73.309,73.3561,73.1519,73.2854,49984.0
2015-06-01 10:40:00,93.3,93.43,93.16,93.43,56449.0,73.2776,73.3797,73.1676,73.3797,56449.0
2015-06-01 10:50:00,93.43,93.69,93.4,93.63,44795.0,73.3797,73.5839,73.3561,73.5367,44795.0
2015-06-01 11:00:00,93.62,93.72,93.54,93.58,47242.0,73.5289,73.6074,73.4661,73.4975,47242.0
2015-06-01 11:10:00,93.58,93.71,93.52,93.55,38933.0,73.4975,73.5996,73.4504,73.4739,38933.0
2015-06-01 11:20:00,93.56,93.61,93.44,93.46,42085.0,73.4818,73.521,73.3875,73.4032,42085.0
2015-06-01 11:30:00,93.45,93.69,93.45,93.62,40528.0,73.3954,73.5839,73.3954,73.5289,40528.0
2015-06-01 11:40:00,93.6,93.61,93.52,93.53,31499.0,73.5132,73.521,73.4504,73.4582,31499.0
2015-06-01 11:50:00,93.54,93.62,93.51,93.62,36762.0,73.4661,73.5289,73.4425,73.5289,36762.0
2015-06-01 12:00:00,93.61,93.72,93.59,93.61,19955.0,73.521,73.6074,73.5053,73.521,19955.0
2015-06-01 12:10:00,93.62,93.73,93.51,93.7,24160.0,73.5289,73.6153,73.4425,73.5917,24160.0
2015-06-01 12:20:00,93.7,93.72,93.58,93.68,22651.0,73.5917,73.6074,73.4975,73.576,22651.0
2015-06-01 12:30:00,93.68,93.77,93.66,93.66,16830.0,73.576,73.6467,73.5603,73.5603,16830.0
2015-06-01 12:40:00,93.66,93.68,93.57,93.59,23381.0,73.5603,73.576,73.4896,73.5053,23381.0
2015-06-01 12:50:00,93.58,93.73,93.55,93.68,24566.0,73.4975,73.6153,73.4739,73.576,24566.0
2015-06-01 13:00:00,93.69,93.77,93.66,93.74,24495.0,73.5839,73.6467,73.5603,73.6231,24495.0
2015-06-01 13:10:00,93.73,93.79,93.67,93.7,30535.0,73.6153,73.6624,73.5682,73.5917,30535.0
2015-06-01 13:20:00,93.7,93.86,93.69,93.85,22752.0,73.5917,73.7174,73.5839,73.7095,22752.0
2015-06-01 13:30:00,93.86,93.93,93.85,93.87,25634.0,73.7174,73.7724,73.7095,73.7252,25634.0
2015-06-01 13:40:00,93.88,94.07,93.88,94.0,24582.0,73.7331,73.8823,73.7331,73.8273,24582.0
2015-06-01 13:50:00,94.0,94.04,93.94,94.01,51916.0,73.8273,73.8588,73.7802,73.8352,51916.0
2015-06-01 14:00:00,94.02,94.09,94.0,94.06,45796.0,73.8431,73.898,73.8273,73.8745,45796.0
2015-06-01 14:10:00,94.05,94.14,94.03,94.14,36446.0,73.8666,73.9373,73.8509,73.9373,36446.0
2015-06-01 14:20:00,94.13,94.2,94.12,94.16,35982.0,73.9294,73.9844,73.9216,73.953,35982.0
2015-06-01 14:30:00,94.17,94.22,94.15,94.17,44053.0,73.9609,74.0001,73.9452,73.9609,44053.0
2015-06-01 14:40:00,94.17,94.3,94.14,94.26,44210.0,73.9609,74.063,73.9373,74.0315,44210.0
2015-06-01 14:50:00,94.26,94.26,94.18,94.24,43667.0,74.0315,74.0315,73.9687,74.0158,43667.0
2015-06-01 15:00:00,94.25,94.28,94.16,94.26,49585.0,74.0237,74.0473,73.953,74.0315,49585.0
2015-06-01 15:10:00,94.26,94.36,94.23,94.32,59405.0,74.0315,74.1101,74.008,74.0787,59405.0
2015-06-01 15:20:00,94.32,94.34,94.27,94.34,67721.0,74.0787,74.0944,74.0394,74.0944,67721.0
2015-06-01 15:30:00,94.34,94.36,94.22,94.36,176488.0,74.0944,74.1101,74.0001,74.1101,176488.0
2015-06-01 15:40:00,94.36,94.4,94.17,94.25,140848.0,74.1101,74.1415,73.9609,74.0237,140848.0
2015-06-01 15:50:00,94.25,94.26,94.13,94.2,251701.0,74.0237,74.0315,73.9294,73.9844,251701.0
2015-06-02 09:30:00,94.01,94.08,93.54,93.91,67679.0,73.8352,73.8902,73.4661,73.7567,67679.0
2015-06-02 09:40:00,93.91,94.26,93.59,93.86,55834.0,73.7567,74.0315,73.5053,73.7174,55834.0
2015-06-02 09:50:00,93.93,94.08,93.73,94.0,28593.0,73.7724,73.8902,73.6153,73.8273,28593.0
2015-06-02 10:00:00,94.01,94.09,93.75,93.92,27924.0,73.8352,73.898,73.631,73.7645,27924.0
2015-06-02 10:10:00,93.9,94.04,93.75,93.84,28416.0,73.7488,73.8588,73.631,73.7017,28416.0
2015-06-02 10:20:00,93.76,93.99,93.74,93.97,56959.0,73.6388,73.8195,73.6231,73.8038,56959.0
2015-06-02 10:30:00,93.94,94.26,93.94,94.17,49733.0,73.7802,74.0315,73.7802,73.9609,49733.0
2015-06-02 10:40:00,94.17,94.38,94.16,94.28,50225.0,73.9609,74.1258,73.953,74.0473,50225.0
2015-06-02 10:50:00,94.26,94.28,94.11,94.22,55681.0,74.0315,74.0473,73.9137,74.0001,55681.0
2015-06-02 11:00:00,94.23,94.47,94.11,94.47,58404.0,74.008,74.1965,73.9137,74.1965,58404.0
2015-06-02 11:10:00,94.46,94.52,94.3,94.41,127224.0,74.1886,74.2357,74.063,74.1494,127224.0
2015-06-02 11:20:00,94.42,94.46,94.3,94.35,83270.0,74.1572,74.1886,74.063,74.1022,83270.0
2015-06-02 11:30:00,94.36,94.41,94.29,94.3,56769.0,74.1101,74.1494,74.0551,74.063,56769.0
2015-06-02 11:40:00,94.31,94.4,94.3,94.36,25712.0,74.0708,74.1415,74.063,74.1101,25712.0
2015-06-02 11:50:00,94.36,94.41,94.31,94.32,46008.0,74.1101,74.1494,74.0708,74.0787,46008.0
2015-06-02 12:00:00,94.32,94.61,94.32,94.54,32739.0,74.0787,74.3064,74.0787,74.2515,32739.0
2015-06-02 12:10:00,94.53,94.6,94.35,94.36,35614.0,74.2436,74.2986,74.1022,74.1101,35614.0
2015-06-02 12:20:00,94.36,94.42,94.3,94.36,28528.0,74.1101,74.1572,74.063,74.1101,28528.0
2015-06-02 12:30:00,94.37,94.62,94.37,94.62,54057.0,74.1179,74.3143,74.1179,74.3143,54057.0
2015-06-02 12:40:00,94.6,94.66,94.54,94.64,36646.0,74.2986,74.3457,74.2515,74.33,36646.0
2015-06-02 12:50:00,94.65,94.66,94.58,94.59,31348.0,74.3379,74.3457,74.2829,74.2907,31348.0
2015-06-02 13:00:00,94.6,94.64,94.43,94.43,37853.0,74.2986,74.33,74.1651,74.1651,37853.0
2015-06-02 13:10:00,94.42,94.49,94.38,94.49,28303.0,74.1572,74.2122,74.1258,74.2122,28303.0
2015-06-02 13:20:00,94.48,94.59,94.47,94.5,41462.0,74.2043,74.2907,74.1965,74.22,41462.0
2015-06-02 13:30:00,94.52,94.52,94.41,94.47,23871.0,74.2357,74.2357,74.1494,74.1965,23871.0
2015-06-02 13:40:00,94.46,94.5,94.4,94.46,21266.0,74.1886,74.22,74.1415,74.1886,21266.0
2015-06-02 13:50:00,94.45,94.53,94.43,94.47,27601.0,74.1808,74.2436,74.1651,74.1965,27601.0
2015-06-02 14:00:00,94.46,94.52,94.45,94.51,32309.0,74.1886,74.2357,74.1808,74.2279,32309.0
2015-06-02 14:10:00,94.49,94.5,94.35,94.39,25612.0,74.2122,74.22,74.1022,74.1336,25612.0
2015-06-02 14:20:00,94.39,94.48,94.37,94.45,29762.0,74.1336,74.2043,74.1179,74.1808,29762.0
2015-06-02 14:30:00,94.44,94.47,94.34,94.35,41979.0,74.1729,74.1965,74.0944,74.1022,41979.0
2015-06-02 14:40:00,94.35,94.39,94.31,94.34,36524.0,74.1022,74.1336,74.0708,74.0944,36524.0
2015-06-02 14:50:00,94.33,94.33,94.29,94.32,22244.0,74.0865,74.0865,74.0551,74.0787,22244.0
2015-06-02 15:00:00,94.31,94.37,94.29,94.37,61193.0,74.0708,74.1179,74.0551,74.1179,61193.0
2015-06-02 15:10:00,94.36,94.37,94.17,94.17,43871.0,74.1101,74.1179,73.9609,73.9609,43871.0
2015-06-02 15:20:00,94.17,94.21,94.05,94.05,50918.0,73.9609,73.9923,73.8666,73.8666,50918.0
2015-06-02 15:30:00,94.05,94.18,94.01,94.14,52771.0,73.8666,73.9687,73.8352,73.9373,52771.0
2015-06-02 15:40:00,94.14,94.19,94.1,94.15,153700.0,73.9373,73.9766,73.9059,73.9452,153700.0
2015-06-02 15:50:00,94.14,94.17,94.06,94.15,230705.0,73.9373,73.9609,73.8745,73.9452,230705.0
2015-06-03 09:30:00,93.86,94.01,93.07,93.16,166445.0,73.7174,73.8352,73.0969,73.1676,166445.0
2015-06-03 09:40:00,93.11,93.34,93.08,93.21,171721.0,73.1283,73.309,73.1048,73.2069,171721.0
2015-06-03 09:50:00,93.21,93.42,93.13,93.41,61216.0,73.2069,73.3718,73.144,73.364,61216.0
2015-06-03 10:00:00,93.38,93.39,93.25,93.32,136761.0,73.3404,73.3483,73.2383,73.2933,136761.0
2015-06-03 10:10:00,93.33,93.47,93.3,93.31,97068.0,73.3011,73.4111,73.2776,73.2854,97068.0
2015-06-03 10:20:00,93.33,93.37,93.28,93.35,56253.0,73.3011,73.3325,73.2619,73.3168,56253.0
2015-06-03 10:30:00,93.35,93.36,93.25,93.34,73031.0,73.3168,73.3247,73.2383,73.309,73031.0
2015-06-03 10:40:00,93.35,93.38,93.29,93.35,54570.0,73.3168,73.3404,73.2697,73.3168,54570.0
2015-06-03 10:50:00,93.35,93.4,93.3,93.4,62485.0,73.3168,73.3561,73.2776,73.3561,62485.0
2015-06-03 11:00:00,93.39,93.43,93.33,93.38,102521.0,73.3483,73.3797,73.3011,73.3404,102521.0
2015-06-03 11:10:00,93.38,93.57,93.37,93.52,47639.0,73.3404,73.4896,73.3325,73.4504,47639.0
2015-06-03 11:20:00,93.52,93.53,93.44,93.51,32490.0,73.4504,73.4582,73.3875,73.4425,32490.0
2015-06-03 11:30:00,93.49,93.49,93.3,93.32,23958.0,73.4268,73.4268,73.2776,73.2933,23958.0
2015-06-03 11:40:00,93.31,93.32,93.2,93.22,53710.0,73.2854,73.2933,73.199,73.2147,53710.0
2015-06-03 11:50:00,93.22,93.28,93.12,93.17,48178.0,73.2147,73.2619,73.1362,73.1755,48178.0
2015-06-03 12:00:00,93.14,93.15,92.99,93.02,45391.0,73.1519,73.1598,73.0341,73.0577,45391.0
2015-06-03 12:10:00,93.03,93.1,92.97,92.97,41030.0,73.0655,73.1205,73.0184,73.0184,41030.0
2015-06-03 12:20:00,92.98,93.02,92.85,92.96,45593.0,73.0262,73.0577,72.9241,73.0105,45593.0
2015-06-03 12:30:00,92.95,92.99,92.84,92.93,23692.0,73.0027,73.0341,72.9163,72.987,23692.0
2015-06-03 12:40:00,92.93,92.95,92.84,92.84,87484.0,72.987,73.0027,72.9163,72.9163,87484.0
2015-06-03 12:50:00,92.83,92.84,92.75,92.76,36389.0,72.9084,72.9163,72.8456,72.8534,36389.0
2015-06-03 13:00:00,92.76,92.76,92.74,92.76,52255.0,72.8534,72.8534,72.8377,72.8534,52255.0
2015-06-03 13:10:00,92.76,92.98,92.66,92.9,148894.0,72.8534,73.0262,72.7749,72.9634,148894.0
2015-06-03 13:20:00,92.9,92.92,92.82,92.83,36162.0,72.9634,72.9791,72.9006,72.9084,36162.0
2015-06-03 13:30:00,92.83,92.83,92.72,92.74,64925.0,72.9084,72.9084,72.822,72.8377,64925.0
2015-06-03 13:40:00,92.73,92.83,92.71,92.75,82348.0,72.8299,72.9084,72.8142,72.8456,82348.0
2015-06-03 13:50:00,92.75,92.78,92.68,92.69,48648.0,72.8456,72.8692,72.7906,72.7985,48648.0
2015-06-03 14:00:00,92.7,92.78,92.7,92.72,65842.0,72.8063,72.8692,72.8063,72.822,65842.0
2015-06-03 14:10:00,92.72,92.8,92.72,92.78,69795.0,72.822,72.8849,72.822,72.8692,69795.0
2015-06-03 14:20:00,92.78,92.79,92.66,92.68,42583.0,72.8692,72.877,72.7749,72.7906,42583.0
2015-06-03 14:30:00,92.69,92.78,92.67,92.75,96227.0,72.7985,72.8692,72.7828,72.8456,96227.0
2015-06-03 14:40:00,92.75,92.75,92.7,92.75,66069.0,72.8456,72.8456,72.8063,72.8456,66069.0
2015-06-03 14:50:00,92.75,92.76,92.71,92.75,43674.0,72.8456,72.8534,72.8142,72.8456,43674.0
2015-06-03 15:00:00,92.75,92.76,92.66,92.73,47673.0,72.8456,72.8534,72.7749,72.8299,47673.0
2015-06-03 15:10:00,92.72,92.74,92.65,92.69,56056.0,72.822,72.8377,72.7671,72.7985,56056.0
2015-06-03 15:20:00,92.69,92.72,92.64,92.66,64399.0,72.7985,72.822,72.7592,72.7749,64399.0
2015-06-03 15:30:00,92.66,92.85,92.66,92.83,58776.0,72.7749,72.9241,72.7749,72.9084,58776.0
2015-06-03 15:40:00,92.84,92.85,92.71,92.72,75674.0,72.9163,72.9241,72.8142,72.822,75674.0
2015-06-03 15:50:00,92.72,92.73,92.64,92.71,143193.0,72.822,72.8299,72.7592,72.8142,143193.0
2015-06-04 09:30:00,92.98,93.3,92.83,93.27,337883.0,73.0262,73.2776,72.9084,73.254,337883.0
2015-06-04 09:40:00,93.27,95.17,93.27,94.8,560934.0,73.254,74.7463,73.254,74.4557,560934.0
2015-06-04 09:50:00,94.8,95.19,94.55,95.06,268608.0,74.4557,74.762,74.2593,74.6599,268608.0
2015-06-04 10:00:00,95.06,95.32,94.77,95.31,167487.0,74.6599,74.8641,74.4321,74.8562,167487.0
2015-06-04 10:10:00,95.29,95.38,95.14,95.32,131987.0,74.8405,74.9112,74.7227,74.8641,131987.0
2015-06-04 10:20:00,95.31,95.69,95.26,95.29,146469.0,74.8562,75.1547,74.8169,74.8405,146469.0
2015-06-04 10:30:00,95.26,95.27,94.9,95.04,86392.0,74.8169,74.8248,74.5342,74.6442,86392.0
2015-06-04 10:40:00,95.04,95.19,94.99,95.17,73684.0,74.6442,74.762,74.6049,74.7463,73684.0
2015-06-04 10:50:00,95.18,95.18,94.9,94.95,66280.0,74.7541,74.7541,74.5342,74.5735,66280.0
2015-06-04 11:00:00,94.93,94.93,94.66,94.76,62518.0,74.5578,74.5578,74.3457,74.4242,62518.0
2015-06-04 11:10:00,94.75,95.01,94.61,94.74,72206.0,74.4164,74.6206,74.3064,74.4085,72206.0
2015-06-04 11:20:00,94.73,94.89,94.69,94.69,60213.0,74.4007,74.5263,74.3693,74.3693,60213.0
2015-06-04 11:30:00,94.69,94.73,94.6,94.6,76691.0,74.3693,74.4007,74.2986,74.2986,76691.0
2015-06-04 11:40:00,94.59,94.75,94.56,94.6,74954.0,74.2907,74.4164,74.2672,74.2986,74954.0
2015-06-04 11:50:00,94.62,94.8,94.59,94.77,69610.0,74.3143,74.4557,74.2907,74.4321,69610.0
2015-06-04 12:00:00,94.76,94.84,94.64,94.68,52370.0,74.4242,74.4871,74.33,74.3614,52370.0
2015-06-04 12:10:00,94.68,94.68,94.48,94.56,31675.0,74.3614,74.3614,74.2043,74.2672,31675.0
2015-06-04 12:20:00,94.57,94.6,94.51,94.51,33986.0,74.275,74.2986,74.2279,74.2279,33986.0
2015-06-04 12:30:00,94.5,94.82,94.47,94.8,38181.0,74.22,74.4714,74.1965,74.4557,38181.0
2015-06-04 12:40:00,94.79,94.91,94.72,94.86,56080.0,74.4478,74.5421,74.3928,74.5028,56080.0
2015-06-04 12:50:00,94.85,94.9,94.74,94.81,37646.0,74.4949,74.5342,74.4085,74.4635,37646.0
2015-06-04 13:00:00,94.8,94.8,94.53,94.58,50246.0,74.4557,74.4557,74.2436,74.2829,50246.0
2015-06-04 13:10:00,94.57,94.75,94.55,94.58,65879.0,74.275,74.4164,74.2593,74.2829,65879.0
2015-06-04 13:20:00,94.59,94.64,94.51,94.55,44903.0,74.2907,74.33,74.2279,74.2593,44903.0
2015-06-04 13:30:00,94.55,94.65,94.48,94.63,48738.0,74.2593,74.3379,74.2043,74.3221,48738.0
2015-06-04 13:40:00,94.63,94.65,94.54,94.58,43458.0,74.3221,74.3379,74.2515,74.2829,43458.0
2015-06-04 13:50:00,94.56,94.61,94.51,94.55,46698.0,74.2672,74.3064,74.2279,74.2593,46698.0
2015-06-04 14:00:00,94.54,94.56,94.42,94.45,61565.0,74.2515,74.2672,74.1572,74.1808,61565.0
2015-06-04 14:10:00,94.45,94.58,94.4,94.55,42000.0,74.1808,74.2829,74.1415,74.2593,42000.0
2015-06-04 14:20:00,94.55,94.68,94.49,94.5,50764.0,74.2593,74.3614,74.2122,74.22,50764.0
2015-06-04 14:30:00,94.5,94.56,94.44,94.54,37739.0,74.22,74.2672,74.1729,74.2515,37739.0
2015-06-04 14:40:00,94.54,94.6,94.51,94.55,37742.0,74.2515,74.2986,74.2279,74.2593,37742.0
2015-06-04 14:50:00,94.56,94.64,94.56,94.63,40705.0,74.2672,74.33,74.2672,74.3221,40705.0
2015-06-04 15:00:00,94.63,94.72,94.62,94.7,59278.0,74.3221,74.3928,74.3143,74.3771,59278.0
2015-06-04 15:10:00,94.7,94.71,94.56,94.58,81307.0,74.3771,74.385,74.2672,74.2829,81307.0
2015-06-04 15:20:00,94.58,94.61,94.53,94.58,86986.0,74.2829,74.3064,74.2436,74.2829,86986.0
2015-06-04 15:30:00,94.57,94.59,94.46,94.52,89869.0,74.275,74.2907,74.1886,74.2357,89869.0
2015-06-04 15:40:00,94.52,94.61,94.51,94.58,133073.0,74.2357,74.3064,74.2279,74.2829,133073.0
2015-06-04 15:50:00,94.58,94.72,94.52,94.71,261466.0,74.2829,74.3928,74.2357,74.385,261466.0
2015-06-05 09:30:00,94.08,94.31,92.97,93.28,146668.0,73.8902,74.0708,73.0184,73.2619,146668.0
2015-06-05 09:40:00,93.29,93.33,92.86,92.95,113043.0,73.2697,73.3011,72.932,73.0027,113043.0
2015-06-05 09:50:00,92.94,93.43,92.92,93.39,127826.0,72.9948,73.3797,72.9791,73.3483,127826.0
2015-06-05 10:00:00,93.38,93.82,93.35,93.53,150127.0,73.3404,73.686,73.3168,73.4582,150127.0
2015-06-05 10:10:00,93.5,93.5,93.17,93.23,46348.0,73.4346,73.4346,73.1755,73.2226,46348.0
2015-06-05 10:20:00,93.23,93.53,93.21,93.24,87099.0,73.2226,73.4582,73.2069,73.2304,87099.0
2015-06-05 10:30:00,93.26,93.46,93.21,93.38,43118.0,73.2461,73.4032,73.2069,73.3404,43118.0
2015-06-05 10:40:00,93.38,93.42,93.01,93.08,49316.0,73.3404,73.3718,73.0498,73.1048,49316.0
2015-06-05 10:50:00,93.08,93.13,92.83,93.01,70658.0,73.1048,73.144,72.9084,73.0498,70658.0
2015-06-05 11:00:00,93.04,93.11,92.87,93.09,48610.0,73.0734,73.1283,72.9398,73.1126,48610.0
2015-06-05 11:10:00,93.1,93.34,93.0,93.29,61595.0,73.1205,73.309,73.0419,73.2697,61595.0
2015-06-05 11:20:00,93.26,93.32,93.08,93.12,152516.0,73.2461,73.2933,73.1048,73.1362,152516.0
2015-06-05 11:30:00,93.13,93.14,92.82,92.88,95873.0,73.144,73.1519,72.9006,72.9477,95873.0
2015-06-05 11:40:00,92.88,92.88,92.75,92.82,99241.0,72.9477,72.9477,72.8456,72.9006,99241.0
2015-06-05 11:50:00,92.81,92.98,92.75,92.86,61915.0,72.8927,73.0262,72.8456,72.932,61915.0
2015-06-05 12:00:00,92.85,92.89,92.75,92.81,34977.0,72.9241,72.9556,72.8456,72.8927,34977.0
2015-06-05 12:10:00,92.81,92.89,92.75,92.89,40277.0,72.8927,72.9556,72.8456,72.9556,40277.0
2015-06-05 12:20:00,92.88,92.98,92.81,92.94,57812.0,72.9477,73.0262,72.8927,72.9948,57812.0
2015-06-05 12:30:00,92.94,92.95,92.83,92.85,33376.0,72.9948,73.0027,72.9084,72.9241,33376.0
2015-06-05 12:40:00,92.84,93.01,92.78,92.93,49340.0,72.9163,73.0498,72.8692,72.987,49340.0
2015-06-05 12:50:00,92.93,93.13,92.93,93.13,30678.0,72.987,73.144,72.987,73.144,30678.0
2015-06-05 13:00:00,93.13,93.33,93.12,93.33,62859.0,73.144,73.3011,73.1362,73.3011,62859.0
2015-06-05 13:10:00,93.32,93.33,93.06,93.07,41279.0,73.2933,73.3011,73.0891,73.0969,41279.0
2015-06-05 13:20:00,93.07,93.11,92.99,93.08,49950.0,73.0969,73.1283,73.0341,73.1048,49950.0
2015-06-05 13:30:00,93.07,93.14,92.96,93.11,36268.0,73.0969,73.1519,73.0105,73.1283,36268.0
2015-06-05 13:40:00,93.1,93.11,92.93,92.93,45274.0,73.1205,73.1283,72.987,72.987,45274.0
2015-06-05 13:50:00,92.92,92.97,92.88,92.92,41329.0,72.9791,73.0184,72.9477,72.9791,41329.0
2015-06-05 14:00:00,92.92,93.0,92.89,92.99,104065.0,72.9791,73.0419,72.9556,73.0341,104065.0
2015-06-05 14:10:00,92.98,93.09,92.97,93.01,30873.0,73.0262,73.1126,73.0184,73.0498,30873.0
2015-06-05 14:20:00,93.0,93.05,92.78,92.82,38652.0,73.0419,73.0812,72.8692,72.9006,38652.0
2015-06-05 14:30:00,92.83,92.83,92.75,92.75,55981.0,72.9084,72.9084,72.8456,72.8456,55981.0
2015-06-05 14:40:00,92.75,92.76,92.63,92.69,135572.0,72.8456,72.8534,72.7513,72.7985,135572.0
2015-06-05 14:50:00,92.68,92.69,92.51,92.52,104933.0,72.7906,72.7985,72.6571,72.665,104933.0
2015-06-05 15:00:00,92.52,92.62,92.51,92.55,148956.0,72.665,72.7435,72.6571,72.6885,148956.0
2015-06-05 15:10:00,92.55,92.66,92.5,92.61,166436.0,72.6885,72.7749,72.6492,72.7356,166436.0
2015-06-05 15:20:00,92.61,92.63,92.5,92.62,122919.0,72.7356,72.7513,72.6492,72.7435,122919.0
2015-06-05 15:30:00,92.64,92.75,92.57,92.58,262458.0,72.7592,72.8456,72.7042,72.7121,262458.0
2015-06-05 15:40:00,92.58,92.62,92.57,92.61,166162.0,72.7121,72.7435,72.7042,72.7356,166162.0
2015-06-05 15:50:00,92.61,92.63,92.5,92.53,420927.0,72.7356,72.7513,72.6492,72.6728,420927.0
2015-06-08 09:30:00,92.63,92.77,92.45,92.72,50564.0,72.7513,72.8613,72.61,72.822,50564.0
2015-06-08 09:40:00,92.68,92.8,92.65,92.77,42966.0,72.7906,72.8849,72.7671,72.8613,42966.0
2015-06-08 09:50:00,92.77,92.79,92.63,92.77,26588.0,72.8613,72.877,72.7513,72.8613,26588.0
2015-06-08 10:00:00,92.75,92.84,92.71,92.8,30601.0,72.8456,72.9163,72.8142,72.8849,30601.0
2015-06-08 10:10:00,92.81,93.0,92.8,92.96,39270.0,72.8927,73.0419,72.8849,73.0105,39270.0
2015-06-08 10:20:00,92.97,92.97,92.85,92.87,15381.0,73.0184,73.0184,72.9241,72.9398,15381.0
2015-06-08 10:30:00,92.87,92.94,92.8,92.81,34899.0,72.9398,72.9948,72.8849,72.8927,34899.0
2015-06-08 10:40:00,92.81,92.96,92.79,92.93,24805.0,72.8927,73.0105,72.877,72.987,24805.0
2015-06-08 10:50:00,92.95,92.95,92.84,92.92,64749.0,73.0027,73.0027,72.9163,72.9791,64749.0
2015-06-08 11:00:00,92.91,93.06,92.84,93.03,43418.0,72.9713,73.0891,72.9163,73.0655,43418.0
2015-06-08 11:10:00,93.06,93.35,93.06,93.34,82732.0,73.0891,73.3168,73.0891,73.309,82732.0
2015-06-08 11:20:00,93.35,93.38,93.05,93.05,20970.0,73.3168,73.3404,73.0812,73.0812,20970.0
2015-06-08 11:30:00,93.07,93.1,93.01,93.07,117946.0,73.0969,73.1205,73.0498,73.0969,117946.0
2015-06-08 11:40:00,93.07,93.12,93.06,93.07,37184.0,73.0969,73.1362,73.0891,73.0969,37184.0
2015-06-08 11:50:00,93.06,93.12,93.05,93.08,27196.0,73.0891,73.1362,73.0812,73.1048,27196.0
2015-06-08 12:00:00,93.07,93.12,93.05,93.1,121241.0,73.0969,73.1362,73.0812,73.1205,121241.0
2015-06-08 12:10:00,93.1,93.12,93.06,93.08,92238.0,73.1205,73.1362,73.0891,73.1048,92238.0
2015-06-08 12:20:00,93.09,93.11,93.06,93.1,51689.0,73.1126,73.1283,73.0891,73.1205,51689.0
2015-06-08 12:30:00,93.09,93.11,93.07,93.08,68519.0,73.1126,73.1283,73.0969,73.1048,68519.0
2015-06-08 12:40:00,93.08,93.09,93.05,93.08,34457.0,73.1048,73.1126,73.0812,73.1048,34457.0
2015-06-08 12:50:00,93.07,93.15,93.05,93.07,94773.0,73.0969,73.1598,73.0812,73.0969,94773.0
2015-06-08 13:00:00,93.07,93.1,93.06,93.06,39196.0,73.0969,73.1205,73.0891,73.0891,39196.0
2015-06-08 13:10:00,93.06,93.09,93.04,93.08,101627.0,73.0891,73.1126,73.0734,73.1048,101627.0
2015-06-08 13:20:00,93.08,93.09,93.05,93.06,53556.0,73.1048,73.1126,73.0812,73.0891,53556.0
2015-06-08 13:30:00,93.06,93.07,92.96,93.04,142819.0,73.0891,73.0969,73.0105,73.0734,142819.0
2015-06-08 13:40:00,93.05,93.07,93.01,93.06,43888.0,73.0812,73.0969,73.0498,73.0891,43888.0
2015-06-08 13:50:00,93.06,93.1,92.99,93.05,37180.0,73.0891,73.1205,73.0341,73.0812,37180.0
2015-06-08 14:00:00,93.06,93.07,93.0,93.0,38309.0,73.0891,73.0969,73.0419,73.0419,38309.0
2015-06-08 14:10:00,93.0,93.04,92.99,93.03,28357.0,73.0419,73.0734,73.0341,73.0655,28357.0
2015-06-08 14:20:00,93.02,93.1,93.0,93.08,108470.0,73.0577,73.1205,73.0419,73.1048,108470.0
2015-06-08 14:30:00,93.1,93.14,93.07,93.08,77771.0,73.1205,73.1519,73.0969,73.1048,77771.0
2015-06-08 14:40:00,93.08,93.18,93.07,93.16,70177.0,73.1048,73.1833,73.0969,73.1676,70177.0
2015-06-08 14:50:00,93.16,93.19,93.11,93.13,81862.0,73.1676,73.1912,73.1283,73.144,81862.0
2015-06-08 15:00:00,93.13,93.13,93.06,93.11,45028.0,73.144,73.144,73.0891,73.1283,45028.0
2015-06-08 15:10:00,93.1,93.13,93.01,93.03,53278.0,73.1205,73.144,73.0498,73.0655,53278.0
2015-06-08 15:20:00,93.03,93.03,92.85,92.91,84643.0,73.0655,73.0655,72.9241,72.9713,84643.0
2015-06-08 15:30:00,92.91,92.91,92.81,92.89,102607.0,72.9713,72.9713,72.8927,72.9556,102607.0
2015-06-08 15:40:00,92.88,92.97,92.81,92.88,86727.0,72.9477,73.0184,72.8927,72.9477,86727.0
2015-06-08 15:50:00,92.88,92.95,92.84,92.85,225725.0,72.9477,73.0027,72.9163,72.9241,225725.0
2015-06-09 09:30:00,92.86,93.03,92.75,92.84,56606.0,72.932,73.0655,72.8456,72.9163,56606.0
2015-06-09 09:40:00,92.76,92.84,92.67,92.68,58521.0,72.8534,72.9163,72.7828,72.7906,58521.0
2015-06-09 09:50:00,92.68,92.72,92.44,92.47,90416.0,72.7906,72.822,72.6021,72.6257,90416.0
2015-06-09 10:00:00,92.47,92.56,92.41,92.5,122856.0,72.6257,72.6964,72.5786,72.6492,122856.0
2015-06-09 10:10:00,92.49,92.56,92.43,92.46,46174.0,72.6414,72.6964,72.5943,72.6178,46174.0
2015-06-09 10:20:00,92.48,92.53,92.36,92.4,41669.0,72.6335,72.6728,72.5393,72.5707,41669.0
2015-06-09 10:30:00,92.41,92.46,92.35,92.44,69259.0,72.5786,72.6178,72.5314,72.6021,69259.0
2015-06-09 10:40:00,92.45,92.53,92.33,92.37,147366.0,72.61,72.6728,72.5157,72.5471,147366.0
2015-06-09 10:50:00,92.35,92.44,92.35,92.41,40069.0,72.5314,72.6021,72.5314,72.5786,40069.0
2015-06-09 11:00:00,92.42,92.5,92.41,92.42,27805.0,72.5864,72.6492,72.5786,72.5864,27805.0
2015-06-09 11:10:00,92.41,92.51,92.41,92.45,37402.0,72.5786,72.6571,72.5786,72.61,37402.0
2015-06-09 11:20:00,92.45,92.55,92.42,92.5,32109.0,72.61,72.6885,72.5864,72.6492,32109.0
2015-06-09 11:30:00,92.5,92.67,92.5,92.54,33919.0,72.6492,72.7828,72.6492,72.6807,33919.0
2015-06-09 11:40:00,92.52,92.54,92.46,92.5,43708.0,72.665,72.6807,72.6178,72.6492,43708.0
2015-06-09 11:50:00,92.51,92.56,92.48,92.52,12629.0,72.6571,72.6964,72.6335,72.665,12629.0
2015-06-09 12:00:00,92.53,92.56,92.5,92.55,35637.0,72.6728,72.6964,72.6492,72.6885,35637.0
2015-06-09 12:10:00,92.55,92.56,92.43,92.44,20321.0,72.6885,72.6964,72.5943,72.6021,20321.0
2015-06-09 12:20:00,92.45,92.48,92.41,92.45,7815.0,72.61,72.6335,72.5786,72.61,7815.0
2015-06-09 12:30:00,92.44,92.46,92.31,92.33,24401.0,72.6021,72.6178,72.5,72.5157,24401.0
2015-06-09 12:40:00,92.32,92.37,92.3,92.32,25536.0,72.5079,72.5471,72.4922,72.5079,25536.0
2015-06-09 12:50:00,92.32,92.46,92.3,92.46,72506.0,72.5079,72.6178,72.4922,72.6178,72506.0
2015-06-09 13:00:00,92.45,92.57,92.31,92.49,81928.0,72.61,72.7042,72.5,72.6414,81928.0
2015-06-09 13:10:00,92.48,92.49,92.33,92.35,23582.0,72.6335,72.6414,72.5157,72.5314,23582.0
2015-06-09 13:20:00,92.35,92.39,92.3,92.39,52989.0,72.5314,72.5629,72.4922,72.5629,52989.0
2015-06-09 13:30:00,92.39,92.39,92.3,92.31,35204.0,72.5629,72.5629,72.4922,72.5,35204.0
2015-06-09 13:40:00,92.31,92.33,92.26,92.28,18357.0,72.5,72.5157,72.4608,72.4765,18357.0
2015-06-09 13:50:00,92.3,92.31,92.25,92.3,32766.0,72.4922,72.5,72.4529,72.4922,32766.0
2015-06-09 14:00:00,92.29,92.39,92.26,92.39,52539.0,72.4843,72.5629,72.4608,72.5629,52539.0
2015-06-09 14:10:00,92.39,92.45,92.31,92.31,54155.0,72.5629,72.61,72.5,72.5,54155.0
2015-06-09 14:20:00,92.31,92.37,92.29,92.34,55052.0,72.5,72.5471,72.4843,72.5236,55052.0
2015-06-09 14:30:00,92.33,92.42,92.33,92.37,59349.0,72.5157,72.5864,72.5157,72.5471,59349.0
2015-06-09 14:40:00,92.38,92.46,92.35,92.38,51387.0,72.555,72.6178,72.5314,72.555,51387.0
2015-06-09 14:50:00,92.38,92.43,92.31,92.35,51412.0,72.555,72.5943,72.5,72.5314,51412.0
2015-06-09 15:00:00,92.33,92.34,92.25,92.26,41434.0,72.5157,72.5236,72.4529,72.4608,41434.0
2015-06-09 15:10:00,92.26,92.3,92.21,92.25,24111.0,72.4608,72.4922,72.4215,72.4529,24111.0
2015-06-09 15:20:00,92.25,92.25,92.13,92.14,61157.0,72.4529,72.4529,72.3586,72.3665,61157.0
2015-06-09 15:30:00,92.15,92.15,92.1,92.12,50610.0,72.3744,72.3744,72.3351,72.3508,50610.0
2015-06-09 15:40:00,92.12,92.15,92.0,92.02,115760.0,72.3508,72.3744,72.2565,72.2723,115760.0
2015-06-09 15:50:00,92.02,92.17,91.99,92.07,182789.0,72.2723,72.3901,72.2487,72.3115,182789.0
2015-06-10 09:30:00,92.18,92.4,92.03,92.05,22449.0,72.3979,72.5707,72.2801,72.2958,22449.0
2015-06-10 09:40:00,92.03,92.24,91.99,92.11,10393.0,72.2801,72.445,72.2487,72.3429,10393.0
2015-06-10 09:50:00,92.11,92.18,92.05,92.15,11276.0,72.3429,72.3979,72.2958,72.3744,11276.0
2015-06-10 10:00:00,92.17,92.55,92.17,92.52,30055.0,72.3901,72.6885,72.3901,72.665,30055.0
2015-06-10 10:10:00,92.53,92.53,92.33,92.41,16158.0,72.6728,72.6728,72.5157,72.5786,16158.0
2015-06-10 10:20:00,92.41,92.46,92.33,92.35,27806.0,72.5786,72.6178,72.5157,72.5314,27806.0
2015-06-10 10:30:00,92.35,92.56,92.27,92.56,17125.0,72.5314,72.6964,72.4686,72.6964,17125.0
2015-06-10 10:40:00,92.52,92.62,92.46,92.57,16925.0,72.665,72.7435,72.6178,72.7042,16925.0
2015-06-10 10:50:00,92.58,92.67,92.55,92.57,28593.0,72.7121,72.7828,72.6885,72.7042,28593.0
2015-06-10 11:00:00,92.59,92.82,92.59,92.76,22652.0,72.7199,72.9006,72.7199,72.8534,22652.0
2015-06-10 11:10:00,92.77,93.13,92.76,92.91,40191.0,72.8613,73.144,72.8534,72.9713,40191.0
2015-06-10 11:20:00,92.92,92.99,92.85,92.93,16281.0,72.9791,73.0341,72.9241,72.987,16281.0
2015-06-10 11:30:00,92.96,93.01,92.9,93.01,25216.0,73.0105,73.0498,72.9634,73.0498,25216.0
2015-06-10 11:40:00,93.02,93.08,92.97,92.98,32643.0,73.0577,73.1048,73.0184,73.0262,32643.0
2015-06-10 11:50:00,92.96,93.04,92.92,92.95,18480.0,73.0105,73.0734,72.9791,73.0027,18480.0
2015-06-10 12:00:00,92.95,93.11,92.94,93.06,16551.0,73.0027,73.1283,72.9948,73.0891,16551.0
2015-06-10 12:10:00,93.06,93.1,93.04,93.04,21326.0,73.0891,73.1205,73.0734,73.0734,21326.0
2015-06-10 12:20:00,93.04,93.08,93.01,93.05,54113.0,73.0734,73.1048,73.0498,73.0812,54113.0
2015-06-10 12:30:00,93.05,93.1,93.05,93.07,19844.0,73.0812,73.1205,73.0812,73.0969,19844.0
2015-06-10 12:40:00,93.08,93.21,93.07,93.19,21574.0,73.1048,73.2069,73.0969,73.1912,21574.0
2015-06-10 12:50:00,93.18,93.19,93.12,93.15,14561.0,73.1833,73.1912,73.1362,73.1598,14561.0
2015-06-10 13:00:00,93.16,93.28,93.13,93.28,31789.0,73.1676,73.2619,73.144,73.2619,31789.0
2015-06-10 13:10:00,93.27,93.35,93.25,93.26,22437.0,73.254,73.3168,73.2383,73.2461,22437.0
2015-06-10 13:20:00,93.26,93.28,93.21,93.23,17815.0,73.2461,73.2619,73.2069,73.2226,17815.0
2015-06-10 13:30:00,93.21,93.33,93.18,93.24,14907.0,73.2069,73.3011,73.1833,73.2304,14907.0
2015-06-10 13:40:00,93.23,93.28,93.19,93.22,17796.0,73.2226,73.2619,73.1912,73.2147,17796.0
2015-06-10 13:50:00,93.23,93.26,93.16,93.18,15813.0,73.2226,73.2461,73.1676,73.1833,15813.0
2015-06-10 14:00:00,93.18,93.4,93.17,93.3,21994.0,73.1833,73.3561,73.1755,73.2776,21994.0
2015-06-10 14:10:00,93.31,93.33,93.28,93.32,10943.0,73.2854,73.3011,73.2619,73.2933,10943.0
2015-06-10 14:20:00,93.33,93.36,93.22,93.23,18862.0,73.3011,73.3247,73.2147,73.2226,18862.0
2015-06-10 14:30:00,93.24,93.26,93.18,93.19,12099.0,73.2304,73.2461,73.1833,73.1912,12099.0
2015-06-10 14:40:00,93.19,93.22,93.08,93.09,13644.0,73.1912,73.2147,73.1048,73.1126,13644.0
2015-06-10 14:50:00,93.08,93.12,93.0,93.06,22937.0,73.1048,73.1362,73.0419,73.0891,22937.0
2015-06-10 15:00:00,93.07,93.1,92.97,92.98,36159.0,73.0969,73.1205,73.0184,73.0262,36159.0
2015-06-10 15:10:00,92.98,92.99,92.84,92.94,29330.0,73.0262,73.0341,72.9163,72.9948,29330.0
2015-06-10 15:20:00,92.94,93.03,92.94,92.94,24999.0,72.9948,73.0655,72.9948,72.9948,24999.0
2015-06-10 15:30:00,92.95,92.96,92.77,92.77,44081.0,73.0027,73.0105,72.8613,72.8613,44081.0
2015-06-10 15:40:00,92.78,92.84,92.71,92.8,110211.0,72.8692,72.9163,72.8142,72.8849,110211.0
2015-06-10 15:50:00,92.8,92.82,92.68,92.7,123753.0,72.8849,72.9006,72.7906,72.8063,123753.0
2015-06-11 09:30:00,93.06,93.33,92.67,93.3,39066.0,73.0891,73.3011,72.7828,73.2776,39066.0
2015-06-11 09:40:00,93.18,93.48,93.16,93.48,59180.0,73.1833,73.4189,73.1676,73.4189,59180.0
2015-06-11 09:50:00,93.49,93.65,93.49,93.64,34118.0,73.4268,73.5525,73.4268,73.5446,34118.0
2015-06-11 10:00:00,93.65,93.84,93.64,93.72,38889.0,73.5525,73.7017,73.5446,73.6074,38889.0
2015-06-11 10:10:00,93.73,93.77,93.48,93.54,31458.0,73.6153,73.6467,73.4189,73.4661,31458.0
2015-06-11 10:20:00,93.54,93.61,93.4,93.42,29054.0,73.4661,73.521,73.3561,73.3718,29054.0
2015-06-11 10:30:00,93.41,93.51,93.29,93.36,40241.0,73.364,73.4425,73.2697,73.3247,40241.0
2015-06-11 10:40:00,93.36,93.48,93.32,93.48,26362.0,73.3247,73.4189,73.2933,73.4189,26362.0
2015-06-11 10:50:00,93.45,93.47,93.34,93.36,27042.0,73.3954,73.4111,73.309,73.3247,27042.0
2015-06-11 11:00:00,93.35,93.4,93.17,93.27,25973.0,73.3168,73.3561,73.1755,73.254,25973.0
2015-06-11 11:10:00,93.27,93.39,93.26,93.29,22420.0,73.254,73.3483,73.2461,73.2697,22420.0
2015-06-11 11:20:00,93.27,93.27,93.11,93.19,13121.0,73.254,73.254,73.1283,73.1912,13121.0
2015-06-11 11:30:00,93.19,93.37,93.18,93.36,9578.0,73.1912,73.3325,73.1833,73.3247,9578.0
2015-06-11 11:40:00,93.33,93.4,93.33,93.36,17181.0,73.3011,73.3561,73.3011,73.3247,17181.0
2015-06-11 11:50:00,93.34,93.34,93.19,93.19,19921.0,73.309,73.309,73.1912,73.1912,19921.0
2015-06-11 12:00:00,93.21,93.35,93.21,93.31,15921.0,73.2069,73.3168,73.2069,73.2854,15921.0
2015-06-11 12:10:00,93.3,93.43,93.3,93.35,16722.0,73.2776,73.3797,73.2776,73.3168,16722.0
2015-06-11 12:20:00,93.35,93.36,93.25,93.28,15058.0,73.3168,73.3247,73.2383,73.2619,15058.0
2015-06-11 12:30:00,93.25,93.28,93.21,93.26,9717.0,73.2383,73.2619,73.2069,73.2461,9717.0
2015-06-11 12:40:00,93.28,93.36,93.26,93.34,15351.0,73.2619,73.3247,73.2461,73.309,15351.0
2015-06-11 12:50:00,93.34,93.44,93.34,93.38,19592.0,73.309,73.3875,73.309,73.3404,19592.0
2015-06-11 13:00:00,93.38,93.4,93.3,93.31,19654.0,73.3404,73.3561,73.2776,73.2854,19654.0
2015-06-11 13:10:00,93.3,93.31,93.25,93.28,11980.0,73.2776,73.2854,73.2383,73.2619,11980.0
2015-06-11 13:20:00,93.3,93.35,93.25,93.35,15068.0,73.2776,73.3168,73.2383,73.3168,15068.0
2015-06-11 13:30:00,93.35,93.43,93.31,93.31,20413.0,73.3168,73.3797,73.2854,73.2854,20413.0
2015-06-11 13:40:00,93.3,93.46,93.29,93.43,21658.0,73.2776,73.4032,73.2697,73.3797,21658.0
2015-06-11 13:50:00,93.43,93.44,93.34,93.37,15734.0,73.3797,73.3875,73.309,73.3325,15734.0
2015-06-11 14:00:00,93.37,93.42,93.34,93.4,19516.0,73.3325,73.3718,73.309,73.3561,19516.0
2015-06-11 14:10:00,93.41,93.42,93.29,93.29,22786.0,73.364,73.3718,73.2697,73.2697,22786.0
2015-06-11 14:20:00,93.31,93.39,93.31,93.31,23592.0,73.2854,73.3483,73.2854,73.2854,23592.0
2015-06-11 14:30:00,93.33,93.39,93.3,93.36,32237.0,73.3011,73.3483,73.2776,73.3247,32237.0
2015-06-11 14:40:00,93.36,93.4,93.29,93.33,49481.0,73.3247,73.3561,73.2697,73.3011,49481.0
2015-06-11 14:50:00,93.33,93.37,93.26,93.31,92700.0,73.3011,73.3325,73.2461,73.2854,92700.0
2015-06-11 15:00:00,93.31,93.47,93.29,93.45,70487.0,73.2854,73.4111,73.2697,73.3954,70487.0
2015-06-11 15:10:00,93.45,93.53,93.44,93.52,38974.0,73.3954,73.4582,73.3875,73.4504,38974.0
2015-06-11 15:20:00,93.51,93.59,93.48,93.57,67630.0,73.4425,73.5053,73.4189,73.4896,67630.0
2015-06-11 15:30:00,93.57,93.59,93.42,93.43,65595.0,73.4896,73.5053,73.3718,73.3797,65595.0
2015-06-11 15:40:00,93.45,93.49,93.38,93.42,55401.0,73.3954,73.4268,73.3404,73.3718,55401.0
2015-06-11 15:50:00,93.42,93.48,93.36,93.46,137588.0,73.3718,73.4189,73.3247,73.4032,137588.0
2015-06-12 09:30:00,93.12,93.57,92.83,92.83,32633.0,73.1362,73.4896,72.9084,72.9084,32633.0
2015-06-12 09:40:00,92.83,93.25,92.71,93.07,14496.0,72.9084,73.2383,72.8142,73.0969,14496.0
2015-06-12 09:50:00,93.01,93.19,92.92,93.19,24462.0,73.0498,73.1912,72.9791,73.1912,24462.0
2015-06-12 10:00:00,93.2,93.24,93.06,93.19,20149.0,73.199,73.2304,73.0891,73.1912,20149.0
2015-06-12 10:10:00,93.16,93.18,93.02,93.05,29825.0,73.1676,73.1833,73.0577,73.0812,29825.0
2015-06-12 10:20:00,93.04,93.3,93.03,93.25,20028.0,73.0734,73.2776,73.0655,73.2383,20028.0
2015-06-12 10:30:00,93.25,93.27,93.08,93.12,16701.0,73.2383,73.254,73.1048,73.1362,16701.0
2015-06-12 10:40:00,93.12,93.22,93.08,93.22,18158.0,73.1362,73.2147,73.1048,73.2147,18158.0
2015-06-12 10:50:00,93.22,93.31,93.13,93.17,21980.0,73.2147,73.2854,73.144,73.1755,21980.0
2015-06-12 11:00:00,93.15,93.29,93.13,93.16,25494.0,73.1598,73.2697,73.144,73.1676,25494.0
2015-06-12 11:10:00,93.17,93.34,93.11,93.31,17351.0,73.1755,73.309,73.1283,73.2854,17351.0
2015-06-12 11:20:00,93.33,93.51,93.31,93.47,23229.0,73.3011,73.4425,73.2854,73.4111,23229.0
2015-06-12 11:30:00,93.46,93.47,93.3,93.38,16394.0,73.4032,73.4111,73.2776,73.3404,16394.0
2015-06-12 11:40:00,93.36,93.38,93.22,93.22,68365.0,73.3247,73.3404,73.2147,73.2147,68365.0
2015-06-12 11:50:00,93.25,93.3,93.2,93.2,12637.0,73.2383,73.2776,73.199,73.199,12637.0
2015-06-12 12:00:00,93.19,93.2,93.09,93.13,9920.0,73.1912,73.199,73.1126,73.144,9920.0
2015-06-12 12:10:00,93.09,93.12,92.98,92.99,11901.0,73.1126,73.1362,73.0262,73.0341,11901.0
2015-06-12 12:20:00,92.98,93.04,92.95,93.01,9285.0,73.0262,73.0734,73.0027,73.0498,9285.0
2015-06-12 12:30:00,93.01,93.07,92.98,93.06,14955.0,73.0498,73.0969,73.0262,73.0891,14955.0
2015-06-12 12:40:00,93.05,93.06,92.96,93.02,24575.0,73.0812,73.0891,73.0105,73.0577,24575.0
2015-06-12 12:50:00,93.01,93.04,92.97,93.04,25573.0,73.0498,73.0734,73.0184,73.0734,25573.0
2015-06-12 13:00:00,93.04,93.09,92.99,93.06,23713.0,73.0734,73.1126,73.0341,73.0891,23713.0
2015-06-12 13:10:00,93.06,93.12,93.05,93.1,14991.0,73.0891,73.1362,73.0812,73.1205,14991.0
2015-06-12 13:20:00,93.14,93.16,93.11,93.14,7604.0,73.1519,73.1676,73.1283,73.1519,7604.0
2015-06-12 13:30:00,93.15,93.19,93.1,93.11,12814.0,73.1598,73.1912,73.1205,73.1283,12814.0
2015-06-12 13:40:00,93.11,93.12,93.06,93.06,31966.0,73.1283,73.1362,73.0891,73.0891,31966.0
2015-06-12 13:50:00,93.05,93.11,92.95,93.1,36446.0,73.0812,73.1283,73.0027,73.1205,36446.0
2015-06-12 14:00:00,93.1,93.11,93.06,93.09,39587.0,73.1205,73.1283,73.0891,73.1126,39587.0
2015-06-12 14:10:00,93.08,93.11,93.06,93.08,20224.0,73.1048,73.1283,73.0891,73.1048,20224.0
2015-06-12 14:20:00,93.08,93.09,92.98,92.99,39191.0,73.1048,73.1126,73.0262,73.0341,39191.0
2015-06-12 14:30:00,92.98,93.03,92.95,93.02,44555.0,73.0262,73.0655,73.0027,73.0577,44555.0
2015-06-12 14:40:00,93.02,93.05,92.99,93.04,30775.0,73.0577,73.0812,73.0341,73.0734,30775.0
2015-06-12 14:50:00,93.04,93.07,92.99,93.0,62242.0,73.0734,73.0969,73.0341,73.0419,62242.0
2015-06-12 15:00:00,93.0,93.07,93.0,93.05,27523.0,73.0419,73.0969,73.0419,73.0812,27523.0
2015-06-12 15:10:00,93.07,93.12,93.05,93.1,26057.0,73.0969,73.1362,73.0812,73.1205,26057.0
2015-06-12 15:20:00,93.11,93.15,93.09,93.12,48491.0,73.1283,73.1598,73.1126,73.1362,48491.0
2015-06-12 15:30:00,93.11,93.17,93.11,93.12,37957.0,73.1283,73.1755,73.1283,73.1362,37957.0
2015-06-12 15:40:00,93.11,93.16,93.1,93.12,50852.0,73.1283,73.1676,73.1205,73.1362,50852.0
2015-06-12 15:50:00,93.11,93.25,93.1,93.19,130681.0,73.1283,73.2383,73.1205,73.1912,130681.0
2015-06-15 09:30:00,92.25,92.74,92.17,92.58,47696.0,72.7984,73.1851,72.7353,73.0589,47696.0
2015-06-15 09:40:00,92.58,92.77,92.49,92.54,29200.0,73.0589,73.2088,72.9878,73.0273,29200.0
2015-06-15 09:50:00,92.56,92.56,92.27,92.28,39141.0,73.0431,73.0431,72.8142,72.8221,39141.0
2015-06-15 10:00:00,92.27,92.37,92.14,92.37,23944.0,72.8142,72.8931,72.7116,72.8931,23944.0
2015-06-15 10:10:00,92.36,92.36,92.04,92.04,21760.0,72.8852,72.8852,72.6327,72.6327,21760.0
2015-06-15 10:20:00,92.06,92.18,91.99,92.03,22677.0,72.6485,72.7432,72.5933,72.6248,22677.0
2015-06-15 10:30:00,92.02,92.22,91.99,92.2,30454.0,72.6169,72.7748,72.5933,72.759,30454.0
2015-06-15 10:40:00,92.19,92.29,92.14,92.2,18490.0,72.7511,72.83,72.7116,72.759,18490.0
2015-06-15 10:50:00,92.21,92.41,92.21,92.38,56230.0,72.7669,72.9247,72.7669,72.901,56230.0
2015-06-15 11:00:00,92.45,92.59,92.43,92.49,22377.0,72.9563,73.0667,72.9405,72.9878,22377.0
2015-06-15 11:10:00,92.49,92.67,92.49,92.64,22798.0,72.9878,73.1299,72.9878,73.1062,22798.0
2015-06-15 11:20:00,92.64,92.67,92.4,92.4,19225.0,73.1062,73.1299,72.9168,72.9168,19225.0
2015-06-15 11:30:00,92.41,92.47,92.31,92.43,22038.0,72.9247,72.972,72.8458,72.9405,22038.0
2015-06-15 11:40:00,92.43,92.62,92.43,92.47,20920.0,72.9405,73.0904,72.9405,72.972,20920.0
2015-06-15 11:50:00,92.45,92.5,92.35,92.35,29413.0,72.9563,72.9957,72.8773,72.8773,29413.0
2015-06-15 12:00:00,92.35,92.36,92.27,92.3,30308.0,72.8773,72.8852,72.8142,72.8379,30308.0
2015-06-15 12:10:00,92.31,92.35,92.27,92.28,19213.0,72.8458,72.8773,72.8142,72.8221,19213.0
2015-06-15 12:20:00,92.3,92.34,92.15,92.2,18801.0,72.8379,72.8695,72.7195,72.759,18801.0
2015-06-15 12:30:00,92.21,92.24,92.16,92.22,15398.0,72.7669,72.7905,72.7274,72.7748,15398.0
2015-06-15 12:40:00,92.21,92.31,92.16,92.31,11433.0,72.7669,72.8458,72.7274,72.8458,11433.0
2015-06-15 12:50:00,92.31,92.35,92.25,92.29,19724.0,72.8458,72.8773,72.7984,72.83,19724.0
2015-06-15 13:00:00,92.27,92.34,92.25,92.32,30700.0,72.8142,72.8695,72.7984,72.8537,30700.0
2015-06-15 13:10:00,92.31,92.32,92.27,92.27,14724.0,72.8458,72.8537,72.8142,72.8142,14724.0
2015-06-15 13:20:00,92.27,92.32,92.13,92.13,34247.0,72.8142,72.8537,72.7037,72.7037,34247.0
2015-06-15 13:30:00,92.15,92.24,92.14,92.19,44492.0,72.7195,72.7905,72.7116,72.7511,44492.0
2015-06-15 13:40:00,92.2,92.26,92.12,92.23,27101.0,72.759,72.8063,72.6958,72.7827,27101.0
2015-06-15 13:50:00,92.25,92.45,92.2,92.34,30471.0,72.7984,72.9563,72.759,72.8695,30471.0
2015-06-15 14:00:00,92.33,92.36,92.28,92.3,14282.0,72.8616,72.8852,72.8221,72.8379,14282.0
2015-06-15 14:10:00,92.31,92.37,92.3,92.31,17431.0,72.8458,72.8931,72.8379,72.8458,17431.0
2015-06-15 14:20:00,92.32,92.35,92.3,92.3,20415.0,72.8537,72.8773,72.8379,72.8379,20415.0
2015-06-15 14:30:00,92.31,92.41,92.29,92.38,40842.0,72.8458,72.9247,72.83,72.901,40842.0
2015-06-15 14:40:00,92.36,92.4,92.32,92.38,26633.0,72.8852,72.9168,72.8537,72.901,26633.0
2015-06-15 14:50:00,92.39,92.4,92.25,92.27,35951.0,72.9089,72.9168,72.7984,72.8142,35951.0
2015-06-15 15:00:00,92.28,92.31,92.22,92.26,26783.0,72.8221,72.8458,72.7748,72.8063,26783.0
2015-06-15 15:10:00,92.25,92.34,92.23,92.34,28446.0,72.7984,72.8695,72.7827,72.8695,28446.0
2015-06-15 15:20:00,92.33,92.38,92.29,92.31,42129.0,72.8616,72.901,72.83,72.8458,42129.0
2015-06-15 15:30:00,92.3,92.37,92.3,92.34,35867.0,72.8379,72.8931,72.8379,72.8695,35867.0
2015-06-15 15:40:00,92.35,92.44,92.32,92.4,70136.0,72.8773,72.9484,72.8537,72.9168,70136.0
2015-06-15 15:50:00,92.4,92.41,92.26,92.27,164956.0,72.9168,72.9247,72.8063,72.8142,164956.0
2015-06-16 09:30:00,92.28,92.66,92.16,92.64,38038.0,72.8221,73.122,72.7274,73.1062,38038.0
2015-06-16 09:40:00,92.68,92.68,92.25,92.43,20808.0,73.1378,73.1378,72.7984,72.9405,20808.0
2015-06-16 09:50:00,92.43,92.7,92.32,92.51,43899.0,72.9405,73.1535,72.8537,73.0036,43899.0
2015-06-16 10:00:00,92.51,92.65,92.51,92.63,33167.0,73.0036,73.1141,73.0036,73.0983,33167.0
2015-06-16 10:10:00,92.63,92.64,92.52,92.61,47470.0,73.0983,73.1062,73.0115,73.0825,47470.0
2015-06-16 10:20:00,92.6,92.64,92.57,92.59,38255.0,73.0746,73.1062,73.051,73.0667,38255.0
2015-06-16 10:30:00,92.59,92.6,92.37,92.45,47271.0,73.0667,73.0746,72.8931,72.9563,47271.0
2015-06-16 10:40:00,92.42,92.68,92.42,92.68,18491.0,72.9326,73.1378,72.9326,73.1378,18491.0
2015-06-16 10:50:00,92.69,92.69,92.59,92.65,41462.0,73.1457,73.1457,73.0667,73.1141,41462.0
2015-06-16 11:00:00,92.65,92.72,92.65,92.69,20019.0,73.1141,73.1693,73.1141,73.1457,20019.0
2015-06-16 11:10:00,92.7,92.86,92.7,92.72,18278.0,73.1535,73.2798,73.1535,73.1693,18278.0
2015-06-16 11:20:00,92.72,92.82,92.7,92.7,14424.0,73.1693,73.2482,73.1535,73.1535,14424.0
2015-06-16 11:30:00,92.7,92.86,92.67,92.81,28114.0,73.1535,73.2798,73.1299,73.2404,28114.0
2015-06-16 11:40:00,92.81,92.89,92.79,92.88,25364.0,73.2404,73.3035,73.2246,73.2956,25364.0
2015-06-16 11:50:00,92.9,92.93,92.86,92.91,16236.0,73.3114,73.3351,73.2798,73.3193,16236.0
2015-06-16 12:00:00,92.91,92.94,92.88,92.94,12619.0,73.3193,73.3429,73.2956,73.3429,12619.0
2015-06-16 12:10:00,92.94,93.06,92.93,93.0,29341.0,73.3429,73.4376,73.3351,73.3903,29341.0
2015-06-16 12:20:00,93.0,93.11,93.0,93.06,14450.0,73.3903,73.4771,73.3903,73.4376,14450.0
2015-06-16 12:30:00,93.07,93.12,93.02,93.12,26693.0,73.4455,73.485,73.4061,73.485,26693.0
2015-06-16 12:40:00,93.11,93.12,93.08,93.08,17048.0,73.4771,73.485,73.4534,73.4534,17048.0
2015-06-16 12:50:00,93.08,93.09,93.05,93.06,14290.0,73.4534,73.4613,73.4297,73.4376,14290.0
2015-06-16 13:00:00,93.06,93.14,93.05,93.12,19219.0,73.4376,73.5008,73.4297,73.485,19219.0
2015-06-16 13:10:00,93.12,93.13,93.09,93.1,19792.0,73.485,73.4929,73.4613,73.4692,19792.0
2015-06-16 13:20:00,93.09,93.23,93.09,93.23,35402.0,73.4613,73.5718,73.4613,73.5718,35402.0
2015-06-16 13:30:00,93.23,93.28,93.15,93.22,21679.0,73.5718,73.6113,73.5087,73.5639,21679.0
2015-06-16 13:40:00,93.23,93.27,93.16,93.17,17857.0,73.5718,73.6034,73.5166,73.5244,17857.0
2015-06-16 13:50:00,93.17,93.25,93.16,93.2,18073.0,73.5244,73.5876,73.5166,73.5481,18073.0
2015-06-16 14:00:00,93.21,93.22,93.16,93.2,17182.0,73.556,73.5639,73.5166,73.5481,17182.0
2015-06-16 14:10:00,93.2,93.24,93.17,93.24,19216.0,73.5481,73.5797,73.5244,73.5797,19216.0
2015-06-16 14:20:00,93.24,93.24,93.2,93.2,17340.0,73.5797,73.5797,73.5481,73.5481,17340.0
2015-06-16 14:30:00,93.2,93.22,93.15,93.2,36283.0,73.5481,73.5639,73.5087,73.5481,36283.0
2015-06-16 14:40:00,93.2,93.24,93.19,93.22,41912.0,73.5481,73.5797,73.5402,73.5639,41912.0
2015-06-16 14:50:00,93.22,93.24,93.13,93.15,19937.0,73.5639,73.5797,73.4929,73.5087,19937.0
2015-06-16 15:00:00,93.14,93.18,93.11,93.12,22563.0,73.5008,73.5323,73.4771,73.485,22563.0
2015-06-16 15:10:00,93.13,93.16,93.09,93.16,41551.0,73.4929,73.5166,73.4613,73.5166,41551.0
2015-06-16 15:20:00,93.16,93.24,93.14,93.23,47350.0,73.5166,73.5797,73.5008,73.5718,47350.0
2015-06-16 15:30:00,93.23,93.25,93.18,93.23,53976.0,73.5718,73.5876,73.5323,73.5718,53976.0
2015-06-16 15:40:00,93.24,93.28,93.21,93.28,85737.0,73.5797,73.6113,73.556,73.6113,85737.0
2015-06-16 15:50:00,93.27,93.34,93.26,93.3,143942.0,73.6034,73.6586,73.5955,73.627,143942.0
2015-06-17 09:30:00,93.28,93.57,92.87,92.96,58278.0,73.6113,73.8401,73.2877,73.3587,58278.0
2015-06-17 09:40:00,93.1,93.41,93.1,93.2,18930.0,73.4692,73.7138,73.4692,73.5481,18930.0
2015-06-17 09:50:00,93.2,93.3,93.03,93.13,22247.0,73.5481,73.627,73.414,73.4929,22247.0
2015-06-17 10:00:00,93.09,93.24,93.05,93.17,11080.0,73.4613,73.5797,73.4297,73.5244,11080.0
2015-06-17 10:10:00,93.15,93.29,93.09,93.29,26454.0,73.5087,73.6191,73.4613,73.6191,26454.0
2015-06-17 10:20:00,93.28,93.32,93.17,93.2,26167.0,73.6113,73.6428,73.5244,73.5481,26167.0
2015-06-17 10:30:00,93.2,93.36,93.18,93.26,24712.0,73.5481,73.6744,73.5323,73.5955,24712.0
2015-06-17 10:40:00,93.3,93.4,93.29,93.38,23805.0,73.627,73.7059,73.6191,73.6902,23805.0
2015-06-17 10:50:00,93.39,93.44,93.32,93.4,45628.0,73.6981,73.7375,73.6428,73.7059,45628.0
2015-06-17 11:00:00,93.41,93.44,93.37,93.42,37427.0,73.7138,73.7375,73.6823,73.7217,37427.0
2015-06-17 11:10:00,93.43,93.44,93.32,93.4,19457.0,73.7296,73.7375,73.6428,73.7059,19457.0
2015-06-17 11:20:00,93.4,93.41,93.17,93.22,21034.0,73.7059,73.7138,73.5244,73.5639,21034.0
2015-06-17 11:30:00,93.21,93.31,93.18,93.3,25898.0,73.556,73.6349,73.5323,73.627,25898.0
2015-06-17 11:40:00,93.3,93.4,93.22,93.28,26399.0,73.627,73.7059,73.5639,73.6113,26399.0
2015-06-17 11:50:00,93.3,93.36,93.3,93.33,18696.0,73.627,73.6744,73.627,73.6507,18696.0
2015-06-17 12:00:00,93.33,93.33,93.1,93.17,26981.0,73.6507,73.6507,73.4692,73.5244,26981.0
2015-06-17 12:10:00,93.17,93.22,93.12,93.17,34682.0,73.5244,73.5639,73.485,73.5244,34682.0
2015-06-17 12:20:00,93.16,93.19,93.11,93.11,13897.0,73.5166,73.5402,73.4771,73.4771,13897.0
2015-06-17 12:30:00,93.13,93.25,93.08,93.23,61715.0,73.4929,73.5876,73.4534,73.5718,61715.0
2015-06-17 12:40:00,93.23,93.28,93.16,93.17,74185.0,73.5718,73.6113,73.5166,73.5244,74185.0
2015-06-17 12:50:00,93.17,93.18,93.01,93.04,70379.0,73.5244,73.5323,73.3982,73.4219,70379.0
2015-06-17 13:00:00,93.03,93.07,92.95,93.07,26858.0,73.414,73.4455,73.3508,73.4455,26858.0
2015-06-17 13:10:00,93.06,93.14,93.05,93.12,21962.0,73.4376,73.5008,73.4297,73.485,21962.0
2015-06-17 13:20:00,93.12,93.2,93.08,93.15,38947.0,73.485,73.5481,73.4534,73.5087,38947.0
2015-06-17 13:30:00,93.14,93.46,93.0,93.17,127854.0,73.5008,73.7533,73.3903,73.5244,127854.0
2015-06-17 13:40:00,93.18,93.21,93.13,93.18,44053.0,73.5323,73.556,73.4929,73.5323,44053.0
2015-06-17 13:50:00,93.18,93.29,93.17,93.27,34600.0,73.5323,73.6191,73.5244,73.6034,34600.0
2015-06-17 14:00:00,93.27,93.98,93.14,93.84,101884.0,73.6034,74.1637,73.5008,74.0532,101884.0
2015-06-17 14:10:00,93.83,94.2,93.74,94.03,104188.0,74.0453,74.3373,73.9743,74.2031,104188.0
2015-06-17 14:20:00,94.04,94.08,93.73,93.73,88932.0,74.211,74.2426,73.9664,73.9664,88932.0
2015-06-17 14:30:00,93.72,94.09,93.69,94.08,81332.0,73.9585,74.2505,73.9348,74.2426,81332.0
2015-06-17 14:40:00,94.08,94.34,94.07,94.3,70019.0,74.2426,74.4477,74.2347,74.4162,70019.0
2015-06-17 14:50:00,94.28,94.43,94.19,94.27,45636.0,74.4004,74.5188,74.3294,74.3925,45636.0
2015-06-17 15:00:00,94.28,94.3,94.06,94.09,41935.0,74.4004,74.4162,74.2268,74.2505,41935.0
2015-06-17 15:10:00,94.11,94.49,94.11,94.4,62776.0,74.2662,74.5661,74.2662,74.4951,62776.0
2015-06-17 15:20:00,94.41,94.49,94.29,94.45,67083.0,74.503,74.5661,74.4083,74.5345,67083.0
2015-06-17 15:30:00,94.44,94.47,94.29,94.34,102053.0,74.5267,74.5503,74.4083,74.4477,102053.0
2015-06-17 15:40:00,94.33,94.37,94.16,94.21,108644.0,74.4399,74.4714,74.3057,74.3452,108644.0
2015-06-17 15:50:00,94.22,94.28,94.1,94.13,190200.0,74.353,74.4004,74.2583,74.282,190200.0
2015-06-18 09:30:00,94.38,94.65,94.01,94.41,65471.0,74.4793,74.6924,74.1873,74.503,65471.0
2015-06-18 09:40:00,94.41,95.15,94.41,94.95,123233.0,74.503,75.0869,74.503,74.9291,123233.0
2015-06-18 09:50:00,94.95,95.16,94.85,95.1,57009.0,74.9291,75.0948,74.8502,75.0475,57009.0
2015-06-18 10:00:00,95.1,95.22,95.01,95.18,81896.0,75.0475,75.1422,74.9765,75.1106,81896.0
2015-06-18 10:10:00,95.19,95.2,94.97,95.0,46441.0,75.1185,75.1264,74.9449,74.9686,46441.0
2015-06-18 10:20:00,95.0,95.17,95.0,95.08,29074.0,74.9686,75.1027,74.9686,75.0317,29074.0
2015-06-18 10:30:00,95.09,95.1,94.93,95.02,44469.0,75.0396,75.0475,74.9133,74.9844,44469.0
2015-06-18 10:40:00,95.02,95.18,94.96,95.07,33300.0,74.9844,75.1106,74.937,75.0238,33300.0
2015-06-18 10:50:00,95.08,95.24,95.0,95.24,41737.0,75.0317,75.158,74.9686,75.158,41737.0
2015-06-18 11:00:00,95.24,95.54,95.21,95.4,76204.0,75.158,75.3947,75.1343,75.2842,76204.0
2015-06-18 11:10:00,95.4,95.52,95.36,95.44,54991.0,75.2842,75.3789,75.2527,75.3158,54991.0
2015-06-18 11:20:00,95.45,95.49,95.39,95.49,45422.0,75.3237,75.3553,75.2763,75.3553,45422.0
2015-06-18 11:30:00,95.5,95.81,95.47,95.81,59510.0,75.3631,75.6078,75.3395,75.6078,59510.0
2015-06-18 11:40:00,95.81,95.82,95.53,95.62,54403.0,75.6078,75.6157,75.3868,75.4578,54403.0
2015-06-18 11:50:00,95.63,95.77,95.62,95.74,44035.0,75.4657,75.5762,75.4578,75.5525,44035.0
2015-06-18 12:00:00,95.74,95.92,95.73,95.89,58450.0,75.5525,75.6946,75.5447,75.6709,58450.0
2015-06-18 12:10:00,95.89,95.95,95.83,95.86,67702.0,75.6709,75.7183,75.6236,75.6472,67702.0
2015-06-18 12:20:00,95.85,95.99,95.82,95.94,43946.0,75.6393,75.7498,75.6157,75.7104,43946.0
2015-06-18 12:30:00,95.97,96.14,95.91,95.96,61746.0,75.734,75.8682,75.6867,75.7262,61746.0
2015-06-18 12:40:00,95.97,96.0,95.91,95.93,37074.0,75.734,75.7577,75.6867,75.7025,37074.0
2015-06-18 12:50:00,95.93,96.01,95.89,95.9,80390.0,75.7025,75.7656,75.6709,75.6788,80390.0
2015-06-18 13:00:00,95.89,95.98,95.86,95.95,57012.0,75.6709,75.7419,75.6472,75.7183,57012.0
2015-06-18 13:10:00,95.94,96.23,95.93,96.19,121790.0,75.7104,75.9392,75.7025,75.9077,121790.0
2015-06-18 13:20:00,96.18,96.28,95.92,95.96,112988.0,75.8998,75.9787,75.6946,75.7262,112988.0
2015-06-18 13:30:00,95.95,96.07,95.88,95.95,74607.0,75.7183,75.813,75.663,75.7183,74607.0
2015-06-18 13:40:00,95.94,96.02,95.86,95.9,39566.0,75.7104,75.7735,75.6472,75.6788,39566.0
2015-06-18 13:50:00,95.91,95.91,95.71,95.8,38995.0,75.6867,75.6867,75.5289,75.5999,38995.0
2015-06-18 14:00:00,95.79,95.98,95.76,95.91,58883.0,75.592,75.7419,75.5683,75.6867,58883.0
2015-06-18 14:10:00,95.91,96.04,95.88,96.03,60201.0,75.6867,75.7893,75.663,75.7814,60201.0
2015-06-18 14:20:00,96.02,96.15,96.02,96.07,46140.0,75.7735,75.8761,75.7735,75.813,46140.0
2015-06-18 14:30:00,96.07,96.14,95.99,96.0,42487.0,75.813,75.8682,75.7498,75.7577,42487.0
2015-06-18 14:40:00,96.0,96.04,95.98,96.02,48362.0,75.7577,75.7893,75.7419,75.7735,48362.0
2015-06-18 14:50:00,96.01,96.15,96.01,96.15,64636.0,75.7656,75.8761,75.7656,75.8761,64636.0
2015-06-18 15:00:00,96.15,96.17,96.08,96.1,68508.0,75.8761,75.8919,75.8209,75.8366,68508.0
2015-06-18 15:10:00,96.11,96.2,96.11,96.18,60456.0,75.8445,75.9155,75.8445,75.8998,60456.0
2015-06-18 15:20:00,96.18,96.29,96.17,96.21,68920.0,75.8998,75.9866,75.8919,75.9234,68920.0
2015-06-18 15:30:00,96.2,96.24,96.07,96.08,155340.0,75.9155,75.9471,75.813,75.8209,155340.0
2015-06-18 15:40:00,96.08,96.2,96.07,96.15,149828.0,75.8209,75.9155,75.813,75.8761,149828.0
2015-06-18 15:50:00,96.15,96.21,96.09,96.18,360639.0,75.8761,75.9234,75.8287,75.8998,360639.0
2015-06-19 09:30:00,96.27,96.43,96.12,96.24,496728.0,75.9708,76.0971,75.8524,75.9471,496728.0
2015-06-19 09:40:00,96.15,96.34,96.11,96.31,80387.0,75.8761,76.026,75.8445,76.0024,80387.0
2015-06-19 09:50:00,96.32,96.34,96.17,96.25,50941.0,76.0102,76.026,75.8919,75.955,50941.0
2015-06-19 10:00:00,96.2,96.45,96.1,96.4,56194.0,75.9155,76.1128,75.8366,76.0734,56194.0
2015-06-19 10:10:00,96.4,96.68,96.4,96.63,67476.0,76.0734,76.2943,76.0734,76.2549,67476.0
2015-06-19 10:20:00,96.62,96.83,96.58,96.81,84660.0,76.247,76.4127,76.2154,76.3969,84660.0
2015-06-19 10:30:00,96.82,96.89,96.7,96.72,71858.0,76.4048,76.4601,76.3101,76.3259,71858.0
2015-06-19 10:40:00,96.73,96.83,96.73,96.83,44191.0,76.3338,76.4127,76.3338,76.4127,44191.0
2015-06-19 10:50:00,96.82,97.06,96.78,96.96,106536.0,76.4048,76.5942,76.3733,76.5153,106536.0
2015-06-19 11:00:00,96.94,96.94,96.65,96.73,55755.0,76.4995,76.4995,76.2707,76.3338,55755.0
2015-06-19 11:10:00,96.74,96.93,96.74,96.74,72291.0,76.3417,76.4916,76.3417,76.3417,72291.0
2015-06-19 11:20:00,96.74,96.77,96.51,96.56,38286.0,76.3417,76.3654,76.1602,76.1996,38286.0
2015-06-19 11:30:00,96.56,96.62,96.48,96.52,51728.0,76.1996,76.247,76.1365,76.1681,51728.0
2015-06-19 11:40:00,96.52,96.6,96.46,96.51,95858.0,76.1681,76.2312,76.1207,76.1602,95858.0
2015-06-19 11:50:00,96.51,96.51,96.32,96.34,25485.0,76.1602,76.1602,76.0102,76.026,25485.0
2015-06-19 12:00:00,96.34,96.37,96.19,96.21,29718.0,76.026,76.0497,75.9077,75.9234,29718.0
2015-06-19 12:10:00,96.2,96.3,96.15,96.27,35286.0,75.9155,75.9945,75.8761,75.9708,35286.0
2015-06-19 12:20:00,96.25,96.27,96.18,96.23,24315.0,75.955,75.9708,75.8998,75.9392,24315.0
2015-06-19 12:30:00,96.23,96.38,96.17,96.38,26592.0,75.9392,76.0576,75.8919,76.0576,26592.0
2015-06-19 12:40:00,96.4,96.51,96.39,96.5,24536.0,76.0734,76.1602,76.0655,76.1523,24536.0
2015-06-19 12:50:00,96.5,96.51,96.46,96.5,33262.0,76.1523,76.1602,76.1207,76.1523,33262.0
2015-06-19 13:00:00,96.49,96.5,96.27,96.27,42029.0,76.1444,76.1523,75.9708,75.9708,42029.0
2015-06-19 13:10:00,96.26,96.33,96.23,96.32,28446.0,75.9629,76.0181,75.9392,76.0102,28446.0
2015-06-19 13:20:00,96.32,96.39,96.28,96.28,63800.0,76.0102,76.0655,75.9787,75.9787,63800.0
2015-06-19 13:30:00,96.28,96.44,96.23,96.42,62104.0,75.9787,76.1049,75.9392,76.0892,62104.0
2015-06-19 13:40:00,96.41,96.43,96.35,96.37,37501.0,76.0813,76.0971,76.0339,76.0497,37501.0
2015-06-19 13:50:00,96.37,96.41,96.31,96.34,63244.0,76.0497,76.0813,76.0024,76.026,63244.0
2015-06-19 14:00:00,96.34,96.34,96.22,96.28,66334.0,76.026,76.026,75.9313,75.9787,66334.0
2015-06-19 14:10:00,96.28,96.29,96.23,96.26,43396.0,75.9787,75.9866,75.9392,75.9629,43396.0
2015-06-19 14:20:00,96.27,96.27,96.15,96.2,35119.0,75.9708,75.9708,75.8761,75.9155,35119.0
2015-06-19 14:30:00,96.19,96.32,96.15,96.32,41921.0,75.9077,76.0102,75.8761,76.0102,41921.0
2015-06-19 14:40:00,96.32,96.34,96.24,96.29,39915.0,76.0102,76.026,75.9471,75.9866,39915.0
2015-06-19 14:50:00,96.29,96.3,96.24,96.26,36938.0,75.9866,75.9945,75.9471,75.9629,36938.0
2015-06-19 15:00:00,96.26,96.26,96.17,96.18,52910.0,75.9629,75.9629,75.8919,75.8998,52910.0
2015-06-19 15:10:00,96.19,96.19,96.1,96.15,58829.0,75.9077,75.9077,75.8366,75.8761,58829.0
2015-06-19 15:20:00,96.15,96.19,96.08,96.16,78666.0,75.8761,75.9077,75.8209,75.884,78666.0
2015-06-19 15:30:00,96.16,96.2,96.14,96.17,69702.0,75.884,75.9155,75.8682,75.8919,69702.0
2015-06-19 15:40:00,96.18,96.21,96.08,96.16,152482.0,75.8998,75.9234,75.8209,75.884,152482.0
2015-06-19 15:50:00,96.16,96.19,95.98,95.98,264011.0,75.884,75.9077,75.7419,75.7419,264011.0
2015-06-22 09:30:00,96.26,96.31,95.99,96.06,54494.0,75.9629,76.0024,75.7498,75.8051,54494.0
2015-06-22 09:40:00,96.1,96.53,96.06,96.51,39954.0,75.8366,76.176,75.8051,76.1602,39954.0
2015-06-22 09:50:00,96.47,96.59,96.39,96.39,75283.0,76.1286,76.2233,76.0655,76.0655,75283.0
2015-06-22 10:00:00,96.4,96.56,96.2,96.53,33143.0,76.0734,76.1996,75.9155,76.176,33143.0
2015-06-22 10:10:00,96.52,96.55,96.31,96.35,24152.0,76.1681,76.1917,76.0024,76.0339,24152.0
2015-06-22 10:20:00,96.37,96.38,96.27,96.28,15501.0,76.0497,76.0576,75.9708,75.9787,15501.0
2015-06-22 10:30:00,96.28,96.4,96.26,96.33,24260.0,75.9787,76.0734,75.9629,76.0181,24260.0
2015-06-22 10:40:00,96.34,96.59,96.34,96.42,17223.0,76.026,76.2233,76.026,76.0892,17223.0
2015-06-22 10:50:00,96.4,96.65,96.36,96.65,28217.0,76.0734,76.2707,76.0418,76.2707,28217.0
2015-06-22 11:00:00,96.64,96.64,96.49,96.59,30078.0,76.2628,76.2628,76.1444,76.2233,30078.0
2015-06-22 11:10:00,96.58,96.61,96.45,96.51,27287.0,76.2154,76.2391,76.1128,76.1602,27287.0
2015-06-22 11:20:00,96.52,96.56,96.35,96.37,45576.0,76.1681,76.1996,76.0339,76.0497,45576.0
2015-06-22 11:30:00,96.4,96.46,96.37,96.39,32227.0,76.0734,76.1207,76.0497,76.0655,32227.0
2015-06-22 11:40:00,96.38,96.49,96.37,96.43,27710.0,76.0576,76.1444,76.0497,76.0971,27710.0
2015-06-22 11:50:00,96.43,96.43,96.27,96.28,19557.0,76.0971,76.0971,75.9708,75.9787,19557.0
2015-06-22 12:00:00,96.28,96.28,96.16,96.17,14244.0,75.9787,75.9787,75.884,75.8919,14244.0
2015-06-22 12:10:00,96.15,96.2,96.13,96.18,17565.0,75.8761,75.9155,75.8603,75.8998,17565.0
2015-06-22 12:20:00,96.17,96.18,95.97,96.06,24350.0,75.8919,75.8998,75.734,75.8051,24350.0
2015-06-22 12:30:00,96.04,96.08,96.03,96.07,12182.0,75.7893,75.8209,75.7814,75.813,12182.0
2015-06-22 12:40:00,96.07,96.08,96.02,96.04,14472.0,75.813,75.8209,75.7735,75.7893,14472.0
2015-06-22 12:50:00,96.04,96.05,95.97,96.02,24836.0,75.7893,75.7972,75.734,75.7735,24836.0
2015-06-22 13:00:00,96.01,96.09,95.99,96.03,10030.0,75.7656,75.8287,75.7498,75.7814,10030.0
2015-06-22 13:10:00,96.02,96.04,95.98,96.02,9700.0,75.7735,75.7893,75.7419,75.7735,9700.0
2015-06-22 13:20:00,96.02,96.06,95.99,96.0,26177.0,75.7735,75.8051,75.7498,75.7577,26177.0
2015-06-22 13:30:00,96.0,96.03,95.95,95.98,20002.0,75.7577,75.7814,75.7183,75.7419,20002.0
2015-06-22 13:40:00,95.99,96.0,95.92,95.93,12133.0,75.7498,75.7577,75.6946,75.7025,12133.0
2015-06-22 13:50:00,95.92,95.97,95.9,95.97,15922.0,75.6946,75.734,75.6788,75.734,15922.0
2015-06-22 14:00:00,95.97,96.03,95.93,96.01,13616.0,75.734,75.7814,75.7025,75.7656,13616.0
2015-06-22 14:10:00,96.0,96.01,95.98,96.0,17946.0,75.7577,75.7656,75.7419,75.7577,17946.0
2015-06-22 14:20:00,96.02,96.03,95.95,95.98,16590.0,75.7735,75.7814,75.7183,75.7419,16590.0
2015-06-22 14:30:00,95.98,96.05,95.96,96.0,25221.0,75.7419,75.7972,75.7262,75.7577,25221.0
2015-06-22 14:40:00,95.99,96.06,95.97,96.06,24729.0,75.7498,75.8051,75.734,75.8051,24729.0
2015-06-22 14:50:00,96.07,96.14,96.06,96.09,18176.0,75.813,75.8682,75.8051,75.8287,18176.0
2015-06-22 15:00:00,96.09,96.09,96.01,96.02,28534.0,75.8287,75.8287,75.7656,75.7735,28534.0
2015-06-22 15:10:00,96.03,96.09,95.95,95.97,37174.0,75.7814,75.8287,75.7183,75.734,37174.0
2015-06-22 15:20:00,95.96,96.0,95.91,95.91,32755.0,75.7262,75.7577,75.6867,75.6867,32755.0
2015-06-22 15:30:00,95.93,96.01,95.87,95.91,44353.0,75.7025,75.7656,75.6551,75.6867,44353.0
2015-06-22 15:40:00,95.92,95.99,95.84,95.88,70426.0,75.6946,75.7498,75.6315,75.663,70426.0
2015-06-22 15:50:00,95.87,95.87,95.7,95.81,152080.0,75.6551,75.6551,75.521,75.6078,152080.0
2015-06-23 09:30:00,95.07,95.57,94.99,95.55,76962.0,75.0238,75.4184,74.9607,75.4026,76962.0
2015-06-23 09:40:00,95.52,95.56,95.26,95.46,34641.0,75.3789,75.4105,75.1738,75.3316,34641.0
2015-06-23 09:50:00,95.47,95.64,95.44,95.52,25320.0,75.3395,75.4736,75.3158,75.3789,25320.0
2015-06-23 10:00:00,95.52,95.52,95.35,95.49,24371.0,75.3789,75.3789,75.2448,75.3553,24371.0
2015-06-23 10:10:00,95.45,95.45,95.2,95.2,43437.0,75.3237,75.3237,75.1264,75.1264,43437.0
2015-06-23 10:20:00,95.16,95.31,95.15,95.17,20418.0,75.0948,75.2132,75.0869,75.1027,20418.0
2015-06-23 10:30:00,95.18,95.33,95.17,95.33,16524.0,75.1106,75.229,75.1027,75.229,16524.0
2015-06-23 10:40:00,95.34,95.48,95.34,95.44,14095.0,75.2369,75.3474,75.2369,75.3158,14095.0
2015-06-23 10:50:00,95.43,95.7,95.43,95.66,30590.0,75.3079,75.521,75.3079,75.4894,30590.0
2015-06-23 11:00:00,95.65,95.79,95.65,95.75,17132.0,75.4815,75.592,75.4815,75.5604,17132.0
2015-06-23 11:10:00,95.75,95.87,95.75,95.84,22422.0,75.5604,75.6551,75.5604,75.6315,22422.0
2015-06-23 11:20:00,95.86,95.88,95.74,95.79,24576.0,75.6472,75.663,75.5525,75.592,24576.0
2015-06-23 11:30:00,95.79,95.94,95.79,95.89,24359.0,75.592,75.7104,75.592,75.6709,24359.0
2015-06-23 11:40:00,95.92,95.92,95.77,95.86,19814.0,75.6946,75.6946,75.5762,75.6472,19814.0
2015-06-23 11:50:00,95.85,95.93,95.85,95.89,25815.0,75.6393,75.7025,75.6393,75.6709,25815.0
2015-06-23 12:00:00,95.89,95.93,95.77,95.83,22302.0,75.6709,75.7025,75.5762,75.6236,22302.0
2015-06-23 12:10:00,95.82,95.82,95.74,95.75,30234.0,75.6157,75.6157,75.5525,75.5604,30234.0
2015-06-23 12:20:00,95.76,95.76,95.69,95.72,26891.0,75.5683,75.5683,75.5131,75.5368,26891.0
2015-06-23 12:30:00,95.72,95.78,95.71,95.78,22734.0,75.5368,75.5841,75.5289,75.5841,22734.0
2015-06-23 12:40:00,95.79,95.79,95.75,95.77,16131.0,75.592,75.592,75.5604,75.5762,16131.0
2015-06-23 12:50:00,95.77,95.77,95.66,95.69,24721.0,75.5762,75.5762,75.4894,75.5131,24721.0
2015-06-23 13:00:00,95.7,95.75,95.68,95.7,17482.0,75.521,75.5604,75.5052,75.521,17482.0
2015-06-23 13:10:00,95.7,95.74,95.68,95.74,25193.0,75.521,75.5525,75.5052,75.5525,25193.0
2015-06-23 13:20:00,95.73,95.85,95.73,95.8,30067.0,75.5447,75.6393,75.5447,75.5999,30067.0
2015-06-23 13:30:00,95.79,95.91,95.75,95.91,40720.0,75.592,75.6867,75.5604,75.6867,40720.0
2015-06-23 13:40:00,95.92,96.08,95.92,95.97,56277.0,75.6946,75.8209,75.6946,75.734,56277.0
2015-06-23 13:50:00,95.97,96.03,95.97,96.03,41326.0,75.734,75.7814,75.734,75.7814,41326.0
2015-06-23 14:00:00,96.02,96.14,96.0,96.14,38610.0,75.7735,75.8682,75.7577,75.8682,38610.0
2015-06-23 14:10:00,96.13,96.17,96.06,96.15,45266.0,75.8603,75.8919,75.8051,75.8761,45266.0
2015-06-23 14:20:00,96.16,96.24,96.11,96.17,38500.0,75.884,75.9471,75.8445,75.8919,38500.0
2015-06-23 14:30:00,96.17,96.28,96.1,96.25,46018.0,75.8919,75.9787,75.8366,75.955,46018.0
2015-06-23 14:40:00,96.25,96.35,96.23,96.27,49013.0,75.955,76.0339,75.9392,75.9708,49013.0
2015-06-23 14:50:00,96.28,96.28,96.22,96.24,26513.0,75.9787,75.9787,75.9313,75.9471,26513.0
2015-06-23 15:00:00,96.23,96.25,96.17,96.22,42404.0,75.9392,75.955,75.8919,75.9313,42404.0
2015-06-23 15:10:00,96.22,96.22,96.09,96.11,31649.0,75.9313,75.9313,75.8287,75.8445,31649.0
2015-06-23 15:20:00,96.11,96.18,96.08,96.18,78391.0,75.8445,75.8998,75.8209,75.8998,78391.0
2015-06-23 15:30:00,96.18,96.23,96.15,96.2,61089.0,75.8998,75.9392,75.8761,75.9155,61089.0
2015-06-23 15:40:00,96.2,96.32,96.19,96.23,125696.0,75.9155,76.0102,75.9077,75.9392,125696.0
2015-06-23 15:50:00,96.23,96.34,96.2,96.26,190130.0,75.9392,76.026,75.9155,75.9629,190130.0
2015-06-24 09:30:00,96.25,96.39,95.55,95.63,60736.0,75.955,76.0655,75.4026,75.4657,60736.0
2015-06-24 09:40:00,95.64,95.72,95.4,95.46,65901.0,75.4736,75.5368,75.2842,75.3316,65901.0
2015-06-24 09:50:00,95.43,95.61,95.41,95.48,40172.0,75.3079,75.45,75.2921,75.3474,40172.0
2015-06-24 10:00:00,95.48,95.62,95.48,95.51,40018.0,75.3474,75.4578,75.3474,75.371,40018.0
2015-06-24 10:10:00,95.52,95.63,95.5,95.6,56016.0,75.3789,75.4657,75.3631,75.4421,56016.0
2015-06-24 10:20:00,95.59,95.7,95.55,95.7,29833.0,75.4342,75.521,75.4026,75.521,29833.0
2015-06-24 10:30:00,95.68,95.85,95.68,95.82,35908.0,75.5052,75.6393,75.5052,75.6157,35908.0
2015-06-24 10:40:00,95.81,95.85,95.69,95.79,23932.0,75.6078,75.6393,75.5131,75.592,23932.0
2015-06-24 10:50:00,95.78,95.8,95.66,95.74,21750.0,75.5841,75.5999,75.4894,75.5525,21750.0
2015-06-24 11:00:00,95.74,95.75,95.53,95.59,27568.0,75.5525,75.5604,75.3868,75.4342,27568.0
2015-06-24 11:10:00,95.58,95.6,95.37,95.39,28731.0,75.4263,75.4421,75.2606,75.2763,28731.0
2015-06-24 11:20:00,95.4,95.43,95.34,95.36,20885.0,75.2842,75.3079,75.2369,75.2527,20885.0
2015-06-24 11:30:00,95.34,95.37,95.27,95.28,25322.0,75.2369,75.2606,75.1816,75.1895,25322.0
2015-06-24 11:40:00,95.28,95.5,95.25,95.37,76964.0,75.1895,75.3631,75.1659,75.2606,76964.0
2015-06-24 11:50:00,95.38,95.44,95.26,95.31,27216.0,75.2685,75.3158,75.1738,75.2132,27216.0
2015-06-24 12:00:00,95.31,95.33,95.26,95.28,39981.0,75.2132,75.229,75.1738,75.1895,39981.0
2015-06-24 12:10:00,95.27,95.46,95.24,95.43,28781.0,75.1816,75.3316,75.158,75.3079,28781.0
2015-06-24 12:20:00,95.44,95.44,95.34,95.37,23608.0,75.3158,75.3158,75.2369,75.2606,23608.0
2015-06-24 12:30:00,95.38,95.5,95.36,95.43,22569.0,75.2685,75.3631,75.2527,75.3079,22569.0
2015-06-24 12:40:00,95.43,95.46,95.38,95.4,16934.0,75.3079,75.3316,75.2685,75.2842,16934.0
2015-06-24 12:50:00,95.39,95.41,95.25,95.3,17012.0,75.2763,75.2921,75.1659,75.2053,17012.0
2015-06-24 13:00:00,95.29,95.29,95.24,95.24,17179.0,75.1974,75.1974,75.158,75.158,17179.0
2015-06-24 13:10:00,95.24,95.25,95.15,95.17,16736.0,75.158,75.1659,75.0869,75.1027,16736.0
2015-06-24 13:20:00,95.19,95.25,95.09,95.16,55715.0,75.1185,75.1659,75.0396,75.0948,55715.0
2015-06-24 13:30:00,95.16,95.21,95.11,95.17,46060.0,75.0948,75.1343,75.0554,75.1027,46060.0
2015-06-24 13:40:00,95.14,95.24,95.14,95.16,27050.0,75.0791,75.158,75.0791,75.0948,27050.0
2015-06-24 13:50:00,95.15,95.19,95.11,95.19,17741.0,75.0869,75.1185,75.0554,75.1185,17741.0
2015-06-24 14:00:00,95.19,95.2,95.08,95.09,28025.0,75.1185,75.1264,75.0317,75.0396,28025.0
2015-06-24 14:10:00,95.1,95.22,95.1,95.19,29816.0,75.0475,75.1422,75.0475,75.1185,29816.0
2015-06-24 14:20:00,95.18,95.2,95.11,95.12,24273.0,75.1106,75.1264,75.0554,75.0633,24273.0
2015-06-24 14:30:00,95.11,95.16,95.09,95.14,18504.0,75.0554,75.0948,75.0396,75.0791,18504.0
2015-06-24 14:40:00,95.14,95.14,95.1,95.13,19598.0,75.0791,75.0791,75.0475,75.0712,19598.0
2015-06-24 14:50:00,95.13,95.29,95.12,95.29,27360.0,75.0712,75.1974,75.0633,75.1974,27360.0
2015-06-24 15:00:00,95.28,95.32,95.25,95.29,32349.0,75.1895,75.2211,75.1659,75.1974,32349.0
2015-06-24 15:10:00,95.29,95.3,95.2,95.23,26190.0,75.1974,75.2053,75.1264,75.1501,26190.0
2015-06-24 15:20:00,95.24,95.31,95.24,95.3,31137.0,75.158,75.2132,75.158,75.2053,31137.0
2015-06-24 15:30:00,95.29,95.38,95.26,95.26,45521.0,75.1974,75.2685,75.1738,75.1738,45521.0
2015-06-24 15:40:00,95.27,95.32,95.15,95.16,59956.0,75.1816,75.2211,75.0869,75.0948,59956.0
2015-06-24 15:50:00,95.16,95.22,95.08,95.12,132880.0,75.0948,75.1422,75.0317,75.0633,132880.0
2015-06-25 09:30:00,95.37,96.97,94.87,94.87,47113.0,75.2606,76.5232,74.866,74.866,47113.0
2015-06-25 09:40:00,94.88,95.36,94.77,95.22,19173.0,74.8739,75.2527,74.7871,75.1422,19173.0
2015-06-25 09:50:00,95.18,95.32,95.14,95.2,13160.0,75.1106,75.2211,75.0791,75.1264,13160.0
2015-06-25 10:00:00,95.2,95.29,95.04,95.04,21394.0,75.1264,75.1974,75.0001,75.0001,21394.0
2015-06-25 10:10:00,95.04,95.21,94.97,95.04,26308.0,75.0001,75.1343,74.9449,75.0001,26308.0
2015-06-25 10:20:00,95.07,95.14,95.01,95.06,27548.0,75.0238,75.0791,74.9765,75.0159,27548.0
2015-06-25 10:30:00,95.06,95.07,94.77,94.81,27592.0,75.0159,75.0238,74.7871,74.8186,27592.0
2015-06-25 10:40:00,94.81,95.09,94.79,95.05,21655.0,74.8186,75.0396,74.8029,75.008,21655.0
2015-06-25 10:50:00,95.06,95.06,94.95,94.95,15912.0,75.0159,75.0159,74.9291,74.9291,15912.0
2015-06-25 11:00:00,94.98,95.01,94.88,94.89,15432.0,74.9528,74.9765,74.8739,74.8818,15432.0
2015-06-25 11:10:00,94.88,94.95,94.76,94.78,16481.0,74.8739,74.9291,74.7792,74.795,16481.0
2015-06-25 11:20:00,94.79,94.93,94.75,94.9,15491.0,74.8029,74.9133,74.7713,74.8897,15491.0
2015-06-25 11:30:00,94.92,94.95,94.78,94.85,14167.0,74.9054,74.9291,74.795,74.8502,14167.0
2015-06-25 11:40:00,94.86,94.88,94.8,94.81,21737.0,74.8581,74.8739,74.8107,74.8186,21737.0
2015-06-25 11:50:00,94.82,94.91,94.82,94.87,10352.0,74.8265,74.8976,74.8265,74.866,10352.0
2015-06-25 12:00:00,94.85,94.95,94.85,94.9,10450.0,74.8502,74.9291,74.8502,74.8897,10450.0
2015-06-25 12:10:00,94.9,94.9,94.8,94.86,7861.0,74.8897,74.8897,74.8107,74.8581,7861.0
2015-06-25 12:20:00,94.84,94.88,94.79,94.87,10056.0,74.8423,74.8739,74.8029,74.866,10056.0
2015-06-25 12:30:00,94.86,94.92,94.82,94.86,14881.0,74.8581,74.9054,74.8265,74.8581,14881.0
2015-06-25 12:40:00,94.85,94.9,94.7,94.73,20742.0,74.8502,74.8897,74.7318,74.7555,20742.0
2015-06-25 12:50:00,94.74,94.79,94.7,94.71,11026.0,74.7634,74.8029,74.7318,74.7397,11026.0
2015-06-25 13:00:00,94.73,94.83,94.67,94.83,33359.0,74.7555,74.8344,74.7082,74.8344,33359.0
2015-06-25 13:10:00,94.83,94.86,94.79,94.82,17546.0,74.8344,74.8581,74.8029,74.8265,17546.0
2015-06-25 13:20:00,94.81,94.85,94.8,94.84,15026.0,74.8186,74.8502,74.8107,74.8423,15026.0
2015-06-25 13:30:00,94.85,94.93,94.83,94.92,14921.0,74.8502,74.9133,74.8344,74.9054,14921.0
2015-06-25 13:40:00,94.92,94.92,94.82,94.91,11458.0,74.9054,74.9054,74.8265,74.8976,11458.0
2015-06-25 13:50:00,94.93,95.0,94.91,94.99,17131.0,74.9133,74.9686,74.8976,74.9607,17131.0
2015-06-25 14:00:00,94.98,94.98,94.81,94.87,13322.0,74.9528,74.9528,74.8186,74.866,13322.0
2015-06-25 14:10:00,94.86,94.99,94.74,94.95,45212.0,74.8581,74.9607,74.7634,74.9291,45212.0
2015-06-25 14:20:00,94.94,94.94,94.75,94.77,11486.0,74.9212,74.9212,74.7713,74.7871,11486.0
2015-06-25 14:30:00,94.76,94.76,94.64,94.74,29759.0,74.7792,74.7792,74.6845,74.7634,29759.0
2015-06-25 14:40:00,94.74,94.81,94.69,94.77,28102.0,74.7634,74.8186,74.7239,74.7871,28102.0
2015-06-25 14:50:00,94.76,94.85,94.71,94.84,66196.0,74.7792,74.8502,74.7397,74.8423,66196.0
2015-06-25 15:00:00,94.83,95.0,94.81,95.0,20323.0,74.8344,74.9686,74.8186,74.9686,20323.0
2015-06-25 15:10:00,95.0,95.13,94.99,95.13,65413.0,74.9686,75.0712,74.9607,75.0712,65413.0
2015-06-25 15:20:00,95.12,95.14,95.02,95.03,50849.0,75.0633,75.0791,74.9844,74.9923,50849.0
2015-06-25 15:30:00,95.03,95.06,94.85,94.93,42498.0,74.9923,75.0159,74.8502,74.9133,42498.0
2015-06-25 15:40:00,94.92,94.92,94.76,94.86,49919.0,74.9054,74.9054,74.7792,74.8581,49919.0
2015-06-25 15:50:00,94.86,94.87,94.75,94.75,98326.0,74.8581,74.866,74.7713,74.7713,98326.0
2015-06-26 09:30:00,94.85,94.87,94.34,94.43,30964.0,74.8502,74.866,74.4477,74.5188,30964.0
2015-06-26 09:40:00,94.41,94.45,94.03,94.08,70551.0,74.503,74.5345,74.2031,74.2426,70551.0
2015-06-26 09:50:00,94.1,94.44,94.05,94.06,64456.0,74.2583,74.5267,74.2189,74.2268,64456.0
2015-06-26 10:00:00,94.09,94.41,94.09,94.41,45311.0,74.2505,74.503,74.2505,74.503,45311.0
2015-06-26 10:10:00,94.4,94.41,94.26,94.3,48531.0,74.4951,74.503,74.3846,74.4162,48531.0
2015-06-26 10:20:00,94.28,94.29,94.08,94.21,27394.0,74.4004,74.4083,74.2426,74.3452,27394.0
2015-06-26 10:30:00,94.22,94.29,94.16,94.28,27997.0,74.353,74.4083,74.3057,74.4004,27997.0
2015-06-26 10:40:00,94.29,94.32,94.18,94.2,28134.0,74.4083,74.432,74.3215,74.3373,28134.0
2015-06-26 10:50:00,94.21,94.32,94.17,94.19,40190.0,74.3452,74.432,74.3136,74.3294,40190.0
2015-06-26 11:00:00,94.19,94.33,94.17,94.29,55524.0,74.3294,74.4399,74.3136,74.4083,55524.0
2015-06-26 11:10:00,94.29,94.5,94.27,94.41,45646.0,74.4083,74.574,74.3925,74.503,45646.0
2015-06-26 11:20:00,94.41,94.5,94.38,94.42,123478.0,74.503,74.574,74.4793,74.5109,123478.0
2015-06-26 11:30:00,94.42,94.45,94.38,94.44,79325.0,74.5109,74.5345,74.4793,74.5267,79325.0
2015-06-26 11:40:00,94.43,94.51,94.4,94.48,67931.0,74.5188,74.5819,74.4951,74.5582,67931.0
2015-06-26 11:50:00,94.47,94.48,94.32,94.37,31730.0,74.5503,74.5582,74.432,74.4714,31730.0
2015-06-26 12:00:00,94.37,94.42,94.28,94.3,17938.0,74.4714,74.5109,74.4004,74.4162,17938.0
2015-06-26 12:10:00,94.3,94.41,94.28,94.4,23204.0,74.4162,74.503,74.4004,74.4951,23204.0
2015-06-26 12:20:00,94.4,94.43,94.34,94.37,18967.0,74.4951,74.5188,74.4477,74.4714,18967.0
2015-06-26 12:30:00,94.37,94.38,94.27,94.35,34975.0,74.4714,74.4793,74.3925,74.4556,34975.0
2015-06-26 12:40:00,94.37,94.39,94.24,94.27,19499.0,74.4714,74.4872,74.3688,74.3925,19499.0
2015-06-26 12:50:00,94.27,94.3,94.04,94.05,30181.0,74.3925,74.4162,74.211,74.2189,30181.0
2015-06-26 13:00:00,94.05,94.21,93.94,93.94,40405.0,74.2189,74.3452,74.1321,74.1321,40405.0
2015-06-26 13:10:00,93.95,93.95,93.74,93.74,40299.0,74.14,74.14,73.9743,73.9743,40299.0
2015-06-26 13:20:00,93.74,93.77,93.67,93.77,42122.0,73.9743,73.9979,73.919,73.9979,42122.0
2015-06-26 13:30:00,93.77,93.86,93.73,93.77,24669.0,73.9979,74.069,73.9664,73.9979,24669.0
2015-06-26 13:40:00,93.77,94.0,93.75,93.91,28960.0,73.9979,74.1794,73.9821,74.1084,28960.0
2015-06-26 13:50:00,93.93,93.97,93.88,93.93,18400.0,74.1242,74.1558,74.0847,74.1242,18400.0
2015-06-26 14:00:00,93.95,94.06,93.95,93.98,19138.0,74.14,74.2268,74.14,74.1637,19138.0
2015-06-26 14:10:00,93.98,94.0,93.88,93.91,34092.0,74.1637,74.1794,74.0847,74.1084,34092.0
2015-06-26 14:20:00,93.91,93.95,93.75,93.82,86906.0,74.1084,74.14,73.9821,74.0374,86906.0
2015-06-26 14:30:00,93.82,93.94,93.77,93.94,85069.0,74.0374,74.1321,73.9979,74.1321,85069.0
2015-06-26 14:40:00,93.94,93.95,93.81,93.89,41720.0,74.1321,74.14,74.0295,74.0926,41720.0
2015-06-26 14:50:00,93.88,93.9,93.82,93.85,24717.0,74.0847,74.1005,74.0374,74.0611,24717.0
2015-06-26 15:00:00,93.85,94.05,93.82,94.05,44274.0,74.0611,74.2189,74.0374,74.2189,44274.0
2015-06-26 15:10:00,94.05,94.07,93.85,93.91,46359.0,74.2189,74.2347,74.0611,74.1084,46359.0
2015-06-26 15:20:00,93.9,94.05,93.86,94.05,61056.0,74.1005,74.2189,74.069,74.2189,61056.0
2015-06-26 15:30:00,94.05,94.08,93.93,93.93,68557.0,74.2189,74.2426,74.1242,74.1242,68557.0
2015-06-26 15:40:00,93.93,94.18,93.89,94.1,126947.0,74.1242,74.3215,74.0926,74.2583,126947.0
2015-06-26 15:50:00,94.1,94.33,94.05,94.23,260035.0,74.2583,74.4399,74.2189,74.3609,260035.0
2015-06-29 09:30:00,94.14,94.75,94.01,94.19,69379.0,74.2899,74.7713,74.1873,74.3294,69379.0
2015-06-29 09:40:00,94.19,94.39,94.12,94.29,37826.0,74.3294,74.4872,74.2741,74.4083,37826.0
2015-06-29 09:50:00,94.28,94.33,94.06,94.15,26075.0,74.4004,74.4399,74.2268,74.2978,26075.0
2015-06-29 10:00:00,94.17,94.43,94.11,94.43,27446.0,74.3136,74.5188,74.2662,74.5188,27446.0
2015-06-29 10:10:00,94.43,94.61,94.27,94.27,27841.0,74.5188,74.6608,74.3925,74.3925,27841.0
2015-06-29 10:20:00,94.29,94.38,94.11,94.26,23801.0,74.4083,74.4793,74.2662,74.3846,23801.0
2015-06-29 10:30:00,94.22,94.29,94.11,94.2,54389.0,74.353,74.4083,74.2662,74.3373,54389.0
2015-06-29 10:40:00,94.12,94.26,94.02,94.02,28791.0,74.2741,74.3846,74.1952,74.1952,28791.0
2015-06-29 10:50:00,94.0,94.02,93.8,93.83,52380.0,74.1794,74.1952,74.0216,74.0453,52380.0
2015-06-29 11:00:00,93.83,93.87,93.63,93.67,35196.0,74.0453,74.0768,73.8875,73.919,35196.0
2015-06-29 11:10:00,93.67,93.76,93.57,93.69,22406.0,73.919,73.99,73.8401,73.9348,22406.0
2015-06-29 11:20:00,93.71,93.84,93.7,93.81,18906.0,73.9506,74.0532,73.9427,74.0295,18906.0
2015-06-29 11:30:00,93.85,93.85,93.74,93.78,21005.0,74.0611,74.0611,73.9743,74.0058,21005.0
2015-06-29 11:40:00,93.79,93.87,93.72,93.79,22454.0,74.0137,74.0768,73.9585,74.0137,22454.0
2015-06-29 11:50:00,93.76,93.76,93.63,93.7,16112.0,73.99,73.99,73.8875,73.9427,16112.0
2015-06-29 12:00:00,93.7,93.72,93.6,93.68,15418.0,73.9427,73.9585,73.8638,73.9269,15418.0
2015-06-29 12:10:00,93.68,93.68,93.55,93.55,18122.0,73.9269,73.9269,73.8243,73.8243,18122.0
2015-06-29 12:20:00,93.54,93.54,93.42,93.49,17210.0,73.8164,73.8164,73.7217,73.777,17210.0
2015-06-29 12:30:00,93.5,93.52,93.44,93.46,13138.0,73.7849,73.8006,73.7375,73.7533,13138.0
2015-06-29 12:40:00,93.46,93.52,93.41,93.42,11636.0,73.7533,73.8006,73.7138,73.7217,11636.0
2015-06-29 12:50:00,93.42,93.45,93.35,93.42,14554.0,73.7217,73.7454,73.6665,73.7217,14554.0
2015-06-29 13:00:00,93.43,93.51,93.38,93.5,21960.0,73.7296,73.7928,73.6902,73.7849,21960.0
2015-06-29 13:10:00,93.49,93.51,93.43,93.49,36965.0,73.777,73.7928,73.7296,73.777,36965.0
2015-06-29 13:20:00,93.5,93.61,93.5,93.56,14805.0,73.7849,73.8717,73.7849,73.8322,14805.0
2015-06-29 13:30:00,93.57,93.61,93.46,93.47,12695.0,73.8401,73.8717,73.7533,73.7612,12695.0
2015-06-29 13:40:00,93.45,93.49,93.34,93.45,12947.0,73.7454,73.777,73.6586,73.7454,12947.0
2015-06-29 13:50:00,93.45,93.48,93.31,93.4,14822.0,73.7454,73.7691,73.6349,73.7059,14822.0
2015-06-29 14:00:00,93.39,93.41,93.33,93.34,17066.0,73.6981,73.7138,73.6507,73.6586,17066.0
2015-06-29 14:10:00,93.36,93.37,93.2,93.26,23885.0,73.6744,73.6823,73.5481,73.5955,23885.0
2015-06-29 14:20:00,93.27,93.3,93.15,93.21,30808.0,73.6034,73.627,73.5087,73.556,30808.0
2015-06-29 14:30:00,93.23,93.41,93.14,93.41,33957.0,73.5718,73.7138,73.5008,73.7138,33957.0
2015-06-29 14:40:00,93.41,93.63,93.37,93.53,28953.0,73.7138,73.8875,73.6823,73.8085,28953.0
2015-06-29 14:50:00,93.53,93.54,93.34,93.38,27719.0,73.8085,73.8164,73.6586,73.6902,27719.0
2015-06-29 15:00:00,93.39,93.44,93.34,93.34,54879.0,73.6981,73.7375,73.6586,73.6586,54879.0
2015-06-29 15:10:00,93.34,93.44,93.22,93.35,33093.0,73.6586,73.7375,73.5639,73.6665,33093.0
2015-06-29 15:20:00,93.36,93.49,93.28,93.28,27176.0,73.6744,73.777,73.6113,73.6113,27176.0
2015-06-29 15:30:00,93.28,93.39,93.17,93.19,92386.0,73.6113,73.6981,73.5244,73.5402,92386.0
2015-06-29 15:40:00,93.18,93.21,92.97,93.13,77066.0,73.5323,73.556,73.3666,73.4929,77066.0
2015-06-29 15:50:00,93.13,93.22,92.87,92.96,114742.0,73.4929,73.5639,73.2877,73.3587,114742.0
2015-06-30 09:30:00,93.65,93.83,93.18,93.53,48514.0,73.9032,74.0453,73.5323,73.8085,48514.0
2015-06-30 09:40:00,93.5,93.77,93.37,93.6,21945.0,73.7849,73.9979,73.6823,73.8638,21945.0
2015-06-30 09:50:00,93.66,93.83,93.48,93.63,22113.0,73.9111,74.0453,73.7691,73.8875,22113.0
2015-06-30 10:00:00,93.6,93.78,93.5,93.5,31510.0,73.8638,74.0058,73.7849,73.7849,31510.0
2015-06-30 10:10:00,93.51,93.6,93.43,93.43,28576.0,73.7928,73.8638,73.7296,73.7296,28576.0
2015-06-30 10:20:00,93.45,93.47,93.29,93.34,29615.0,73.7454,73.7612,73.6191,73.6586,29615.0
2015-06-30 10:30:00,93.32,93.34,93.2,93.26,24117.0,73.6428,73.6586,73.5481,73.5955,24117.0
2015-06-30 10:40:00,93.26,93.27,93.14,93.25,35845.0,73.5955,73.6034,73.5008,73.5876,35845.0
2015-06-30 10:50:00,93.25,93.43,93.18,93.34,26447.0,73.5876,73.7296,73.5323,73.6586,26447.0
2015-06-30 11:00:00,93.36,93.51,93.3,93.45,28204.0,73.6744,73.7928,73.627,73.7454,28204.0
2015-06-30 11:10:00,93.47,93.53,93.35,93.42,42839.0,73.7612,73.8085,73.6665,73.7217,42839.0
2015-06-30 11:20:00,93.41,93.5,93.32,93.32,44035.0,73.7138,73.7849,73.6428,73.6428,44035.0
2015-06-30 11:30:00,93.34,93.36,93.11,93.19,52302.0,73.6586,73.6744,73.4771,73.5402,52302.0
2015-06-30 11:40:00,93.2,93.33,93.16,93.31,24397.0,73.5481,73.6507,73.5166,73.6349,24397.0
2015-06-30 11:50:00,93.33,93.33,93.14,93.14,24552.0,73.6507,73.6507,73.5008,73.5008,24552.0
2015-06-30 12:00:00,93.16,93.24,93.15,93.24,14018.0,73.5166,73.5797,73.5087,73.5797,14018.0
2015-06-30 12:10:00,93.23,93.28,93.17,93.2,16647.0,73.5718,73.6113,73.5244,73.5481,16647.0
2015-06-30 12:20:00,93.22,93.22,92.98,93.06,19456.0,73.5639,73.5639,73.3745,73.4376,19456.0
2015-06-30 12:30:00,93.06,93.1,92.99,93.01,15661.0,73.4376,73.4692,73.3824,73.3982,15661.0
2015-06-30 12:40:00,93.01,93.07,92.98,93.01,22857.0,73.3982,73.4455,73.3745,73.3982,22857.0
2015-06-30 12:50:00,93.03,93.09,92.97,93.05,20854.0,73.414,73.4613,73.3666,73.4297,20854.0
2015-06-30 13:00:00,93.03,93.23,93.01,93.18,16545.0,73.414,73.5718,73.3982,73.5323,16545.0
2015-06-30 13:10:00,93.16,93.27,93.16,93.27,15660.0,73.5166,73.6034,73.5166,73.6034,15660.0
2015-06-30 13:20:00,93.28,93.34,93.16,93.32,13427.0,73.6113,73.6586,73.5166,73.6428,13427.0
2015-06-30 13:30:00,93.29,93.4,93.28,93.35,36771.0,73.6191,73.7059,73.6113,73.6665,36771.0
2015-06-30 13:40:00,93.34,93.39,93.28,93.39,20700.0,73.6586,73.6981,73.6113,73.6981,20700.0
2015-06-30 13:50:00,93.38,93.5,93.33,93.34,21591.0,73.6902,73.7849,73.6507,73.6586,21591.0
2015-06-30 14:00:00,93.34,93.6,93.29,93.58,32192.0,73.6586,73.8638,73.6191,73.848,32192.0
2015-06-30 14:10:00,93.58,93.77,93.57,93.77,17304.0,73.848,73.9979,73.8401,73.9979,17304.0
2015-06-30 14:20:00,93.77,93.79,93.53,93.54,18400.0,73.9979,74.0137,73.8085,73.8164,18400.0
2015-06-30 14:30:00,93.57,93.6,93.47,93.48,17545.0,73.8401,73.8638,73.7612,73.7691,17545.0
2015-06-30 14:40:00,93.48,93.63,93.43,93.63,62448.0,73.7691,73.8875,73.7296,73.8875,62448.0
2015-06-30 14:50:00,93.63,93.75,93.6,93.7,165530.0,73.8875,73.9821,73.8638,73.9427,165530.0
2015-06-30 15:00:00,93.7,93.78,93.66,93.7,121261.0,73.9427,74.0058,73.9111,73.9427,121261.0
2015-06-30 15:10:00,93.69,93.77,93.42,93.43,65679.0,73.9348,73.9979,73.7217,73.7296,65679.0
2015-06-30 15:20:00,93.43,93.49,93.34,93.38,76179.0,73.7296,73.777,73.6586,73.6902,76179.0
2015-06-30 15:30:00,93.38,93.44,93.33,93.35,30161.0,73.6902,73.7375,73.6507,73.6665,30161.0
2015-06-30 15:40:00,93.34,93.48,93.24,93.44,47241.0,73.6586,73.7691,73.5797,73.7375,47241.0
2015-06-30 15:50:00,93.43,93.54,93.28,93.29,164400.0,73.7296,73.8164,73.6113,73.6191,164400.0
2015-07-01 09:30:00,93.88,94.08,93.5,94.01,51021.0,74.0847,74.2426,73.7849,74.1873,51021.0
2015-07-01 09:40:00,93.92,93.99,93.41,93.51,30203.0,74.1163,74.1715,73.7138,73.7928,30203.0
2015-07-01 09:50:00,93.5,93.5,93.19,93.2,44861.0,73.7849,73.7849,73.5402,73.5481,44861.0
2015-07-01 10:00:00,93.21,93.52,93.18,93.51,75159.0,73.556,73.8006,73.5323,73.7928,75159.0
2015-07-01 10:10:00,93.53,93.65,93.47,93.6,34858.0,73.8085,73.9032,73.7612,73.8638,34858.0
2015-07-01 10:20:00,93.58,93.81,93.57,93.73,35251.0,73.848,74.0295,73.8401,73.9664,35251.0
2015-07-01 10:30:00,93.76,93.9,93.55,93.65,36404.0,73.99,74.1005,73.8243,73.9032,36404.0
2015-07-01 10:40:00,93.65,93.76,93.54,93.58,20245.0,73.9032,73.99,73.8164,73.848,20245.0
2015-07-01 10:50:00,93.56,93.64,93.49,93.56,20971.0,73.8322,73.8953,73.777,73.8322,20971.0
2015-07-01 11:00:00,93.6,93.77,93.57,93.71,20375.0,73.8638,73.9979,73.8401,73.9506,20375.0
2015-07-01 11:10:00,93.73,93.76,93.6,93.62,19627.0,73.9664,73.99,73.8638,73.8796,19627.0
2015-07-01 11:20:00,93.63,93.77,93.61,93.77,16184.0,73.8875,73.9979,73.8717,73.9979,16184.0
2015-07-01 11:30:00,93.76,93.79,93.68,93.78,24225.0,73.99,74.0137,73.9269,74.0058,24225.0
2015-07-01 11:40:00,93.79,93.79,93.63,93.77,22997.0,74.0137,74.0137,73.8875,73.9979,22997.0
2015-07-01 11:50:00,93.75,93.82,93.7,93.71,23312.0,73.9821,74.0374,73.9427,73.9506,23312.0
2015-07-01 12:00:00,93.69,93.78,93.64,93.75,26723.0,73.9348,74.0058,73.8953,73.9821,26723.0
2015-07-01 12:10:00,93.75,93.75,93.65,93.67,24917.0,73.9821,73.9821,73.9032,73.919,24917.0
2015-07-01 12:20:00,93.68,93.68,93.55,93.67,21623.0,73.9269,73.9269,73.8243,73.919,21623.0
2015-07-01 12:30:00,93.67,93.68,93.62,93.63,19729.0,73.919,73.9269,73.8796,73.8875,19729.0
2015-07-01 12:40:00,93.63,93.73,93.6,93.64,21153.0,73.8875,73.9664,73.8638,73.8953,21153.0
2015-07-01 12:50:00,93.64,93.68,93.49,93.53,17791.0,73.8953,73.9269,73.777,73.8085,17791.0
2015-07-01 13:00:00,93.52,93.65,93.47,93.64,19131.0,73.8006,73.9032,73.7612,73.8953,19131.0
2015-07-01 13:10:00,93.64,93.8,93.63,93.8,26076.0,73.8953,74.0216,73.8875,74.0216,26076.0
2015-07-01 13:20:00,93.81,93.88,93.75,93.87,31247.0,74.0295,74.0847,73.9821,74.0768,31247.0
2015-07-01 13:30:00,93.85,93.89,93.76,93.77,21670.0,74.0611,74.0926,73.99,73.9979,21670.0
2015-07-01 13:40:00,93.78,93.95,93.78,93.92,38795.0,74.0058,74.14,74.0058,74.1163,38795.0
2015-07-01 13:50:00,93.93,93.94,93.71,93.72,20524.0,74.1242,74.1321,73.9506,73.9585,20524.0
2015-07-01 14:00:00,93.73,93.75,93.58,93.65,39600.0,73.9664,73.9821,73.848,73.9032,39600.0
2015-07-01 14:10:00,93.64,93.65,93.54,93.62,22822.0,73.8953,73.9032,73.8164,73.8796,22822.0
2015-07-01 14:20:00,93.62,93.67,93.51,93.57,39324.0,73.8796,73.919,73.7928,73.8401,39324.0
2015-07-01 14:30:00,93.59,93.65,93.36,93.43,46100.0,73.8559,73.9032,73.6744,73.7296,46100.0
2015-07-01 14:40:00,93.43,93.54,93.35,93.46,43235.0,73.7296,73.8164,73.6665,73.7533,43235.0
2015-07-01 14:50:00,93.46,93.6,93.44,93.58,36073.0,73.7533,73.8638,73.7375,73.848,36073.0
2015-07-01 15:00:00,93.57,93.61,93.52,93.54,43723.0,73.8401,73.8717,73.8006,73.8164,43723.0
2015-07-01 15:10:00,93.54,93.66,93.5,93.6,38877.0,73.8164,73.9111,73.7849,73.8638,38877.0
2015-07-01 15:20:00,93.59,93.78,93.58,93.73,55151.0,73.8559,74.0058,73.848,73.9664,55151.0
2015-07-01 15:30:00,93.75,93.79,93.67,93.76,66936.0,73.9821,74.0137,73.919,73.99,66936.0
2015-07-01 15:40:00,93.75,93.91,93.64,93.9,103493.0,73.9821,74.1084,73.8953,74.1005,103493.0
2015-07-01 15:50:00,93.89,94.04,93.87,94.01,151775.0,74.0926,74.211,74.0768,74.1873,151775.0
2015-07-02 09:30:00,94.65,94.87,94.26,94.31,53681.0,74.6924,74.866,74.3846,74.4241,53681.0
2015-07-02 09:40:00,94.48,94.49,94.04,94.28,23632.0,74.5582,74.5661,74.211,74.4004,23632.0
2015-07-02 09:50:00,94.23,94.58,94.22,94.45,21199.0,74.3609,74.6371,74.353,74.5345,21199.0
2015-07-02 10:00:00,94.43,94.74,94.35,94.66,29260.0,74.5188,74.7634,74.4556,74.7003,29260.0
2015-07-02 10:10:00,94.66,94.89,94.64,94.7,26640.0,74.7003,74.8818,74.6845,74.7318,26640.0
2015-07-02 10:20:00,94.7,94.95,94.65,94.92,20753.0,74.7318,74.9291,74.6924,74.9054,20753.0
2015-07-02 10:30:00,94.92,95.04,94.76,94.8,137749.0,74.9054,75.0001,74.7792,74.8107,137749.0
2015-07-02 10:40:00,94.77,94.94,94.7,94.83,13303.0,74.7871,74.9212,74.7318,74.8344,13303.0
2015-07-02 10:50:00,94.79,94.92,94.72,94.89,26817.0,74.8029,74.9054,74.7476,74.8818,26817.0
2015-07-02 11:00:00,94.89,94.89,94.74,94.79,21329.0,74.8818,74.8818,74.7634,74.8029,21329.0
2015-07-02 11:10:00,94.78,94.85,94.7,94.76,26363.0,74.795,74.8502,74.7318,74.7792,26363.0
2015-07-02 11:20:00,94.76,94.83,94.68,94.75,28302.0,74.7792,74.8344,74.7161,74.7713,28302.0
2015-07-02 11:30:00,94.75,94.87,94.7,94.7,24910.0,74.7713,74.866,74.7318,74.7318,24910.0
2015-07-02 11:40:00,94.7,94.8,94.63,94.75,20756.0,74.7318,74.8107,74.6766,74.7713,20756.0
2015-07-02 11:50:00,94.74,94.78,94.65,94.72,35847.0,74.7634,74.795,74.6924,74.7476,35847.0
2015-07-02 12:00:00,94.72,94.77,94.61,94.68,29377.0,74.7476,74.7871,74.6608,74.7161,29377.0
2015-07-02 12:10:00,94.7,94.76,94.58,94.58,69387.0,74.7318,74.7792,74.6371,74.6371,69387.0
2015-07-02 12:20:00,94.59,94.65,94.5,94.57,21164.0,74.645,74.6924,74.574,74.6292,21164.0
2015-07-02 12:30:00,94.6,94.7,94.6,94.67,36093.0,74.6529,74.7318,74.6529,74.7082,36093.0
2015-07-02 12:40:00,94.65,94.84,94.63,94.83,35511.0,74.6924,74.8423,74.6766,74.8344,35511.0
2015-07-02 12:50:00,94.83,94.83,94.72,94.83,17899.0,74.8344,74.8344,74.7476,74.8344,17899.0
2015-07-02 13:00:00,94.83,94.9,94.78,94.9,62154.0,74.8344,74.8897,74.795,74.8897,62154.0
2015-07-02 13:10:00,94.9,94.9,94.78,94.8,22183.0,74.8897,74.8897,74.795,74.8107,22183.0
2015-07-02 13:20:00,94.8,94.9,94.75,94.9,14627.0,74.8107,74.8897,74.7713,74.8897,14627.0
2015-07-02 13:30:00,94.92,94.95,94.85,94.85,15777.0,74.9054,74.9291,74.8502,74.8502,15777.0
2015-07-02 13:40:00,94.86,95.06,94.83,95.05,47862.0,74.8581,75.0159,74.8344,75.008,47862.0
2015-07-02 13:50:00,95.05,95.1,94.87,94.88,53575.0,75.008,75.0475,74.866,74.8739,53575.0
2015-07-02 14:00:00,94.88,94.93,94.81,94.93,28754.0,74.8739,74.9133,74.8186,74.9133,28754.0
2015-07-02 14:10:00,94.93,94.94,94.8,94.8,18890.0,74.9133,74.9212,74.8107,74.8107,18890.0
2015-07-02 14:20:00,94.8,94.91,94.79,94.88,27204.0,74.8107,74.8976,74.8029,74.8739,27204.0
2015-07-02 14:30:00,94.89,94.9,94.76,94.87,44719.0,74.8818,74.8897,74.7792,74.866,44719.0
2015-07-02 14:40:00,94.87,94.88,94.78,94.87,37994.0,74.866,74.8739,74.795,74.866,37994.0
2015-07-02 14:50:00,94.87,94.95,94.79,94.9,31359.0,74.866,74.9291,74.8029,74.8897,31359.0
2015-07-02 15:00:00,94.9,95.02,94.9,95.0,43019.0,74.8897,74.9844,74.8897,74.9686,43019.0
2015-07-02 15:10:00,94.99,95.0,94.94,94.98,47046.0,74.9607,74.9686,74.9212,74.9528,47046.0
2015-07-02 15:20:00,94.98,95.04,94.96,95.01,51354.0,74.9528,75.0001,74.937,74.9765,51354.0
2015-07-02 15:30:00,95.02,95.02,94.86,94.87,55966.0,74.9844,74.9844,74.8581,74.866,55966.0
2015-07-02 15:40:00,94.87,94.96,94.81,94.94,74297.0,74.866,74.937,74.8186,74.9212,74297.0
2015-07-02 15:50:00,94.94,94.97,94.89,94.9,134873.0,74.9212,74.9449,74.8818,74.8897,134873.0
2015-07-06 09:30:00,94.5,94.96,94.5,94.82,45245.0,74.574,74.937,74.574,74.8265,45245.0
2015-07-06 09:40:00,94.76,94.96,94.5,94.86,54569.0,74.7792,74.937,74.574,74.8581,54569.0
2015-07-06 09:50:00,94.87,94.98,94.81,94.85,46957.0,74.866,74.9528,74.8186,74.8502,46957.0
2015-07-06 10:00:00,94.85,94.9,94.73,94.88,52058.0,74.8502,74.8897,74.7555,74.8739,52058.0
2015-07-06 10:10:00,94.88,95.09,94.86,94.93,61893.0,74.8739,75.0396,74.8581,74.9133,61893.0
2015-07-06 10:20:00,94.93,94.95,94.82,94.84,34351.0,74.9133,74.9291,74.8265,74.8423,34351.0
2015-07-06 10:30:00,94.83,95.0,94.81,94.92,34674.0,74.8344,74.9686,74.8186,74.9054,34674.0
2015-07-06 10:40:00,94.94,95.15,94.83,95.12,101362.0,74.9212,75.0869,74.8344,75.0633,101362.0
2015-07-06 10:50:00,95.12,95.15,95.02,95.1,27383.0,75.0633,75.0869,74.9844,75.0475,27383.0
2015-07-06 11:00:00,95.11,95.13,95.02,95.03,27696.0,75.0554,75.0712,74.9844,74.9923,27696.0
2015-07-06 11:10:00,95.03,95.04,94.9,94.92,37293.0,74.9923,75.0001,74.8897,74.9054,37293.0
2015-07-06 11:20:00,94.92,95.01,94.84,94.98,37314.0,74.9054,74.9765,74.8423,74.9528,37314.0
2015-07-06 11:30:00,94.97,95.06,94.88,95.04,37638.0,74.9449,75.0159,74.8739,75.0001,37638.0
2015-07-06 11:40:00,95.04,95.1,94.98,95.09,25491.0,75.0001,75.0475,74.9528,75.0396,25491.0
2015-07-06 11:50:00,95.09,95.09,94.88,94.97,19215.0,75.0396,75.0396,74.8739,74.9449,19215.0
2015-07-06 12:00:00,94.97,94.98,94.9,94.97,16645.0,74.9449,74.9528,74.8897,74.9449,16645.0
2015-07-06 12:10:00,94.96,95.08,94.94,95.06,20121.0,74.937,75.0317,74.9212,75.0159,20121.0
2015-07-06 12:20:00,95.07,95.1,94.99,95.03,25099.0,75.0238,75.0475,74.9607,74.9923,25099.0
2015-07-06 12:30:00,95.03,95.06,94.89,94.9,23381.0,74.9923,75.0159,74.8818,74.8897,23381.0
2015-07-06 12:40:00,94.88,94.93,94.86,94.88,15562.0,74.8739,74.9133,74.8581,74.8739,15562.0
2015-07-06 12:50:00,94.88,94.97,94.85,94.91,26530.0,74.8739,74.9449,74.8502,74.8976,26530.0
2015-07-06 13:00:00,94.92,94.97,94.89,94.9,19991.0,74.9054,74.9449,74.8818,74.8897,19991.0
2015-07-06 13:10:00,94.91,94.97,94.9,94.92,39491.0,74.8976,74.9449,74.8897,74.9054,39491.0
2015-07-06 13:20:00,94.92,94.96,94.88,94.94,48530.0,74.9054,74.937,74.8739,74.9212,48530.0
2015-07-06 13:30:00,94.93,94.95,94.82,94.91,73321.0,74.9133,74.9291,74.8265,74.8976,73321.0
2015-07-06 13:40:00,94.91,94.94,94.85,94.92,67335.0,74.8976,74.9212,74.8502,74.9054,67335.0
2015-07-06 13:50:00,94.92,95.05,94.9,94.97,29969.0,74.9054,75.008,74.8897,74.9449,29969.0
2015-07-06 14:00:00,94.95,94.96,94.85,94.88,23611.0,74.9291,74.937,74.8502,74.8739,23611.0
2015-07-06 14:10:00,94.88,95.01,94.87,94.92,28656.0,74.8739,74.9765,74.866,74.9054,28656.0
2015-07-06 14:20:00,94.91,94.95,94.73,94.73,35399.0,74.8976,74.9291,74.7555,74.7555,35399.0
2015-07-06 14:30:00,94.74,94.75,94.6,94.6,48461.0,74.7634,74.7713,74.6529,74.6529,48461.0
2015-07-06 14:40:00,94.6,94.64,94.54,94.61,66090.0,74.6529,74.6845,74.6056,74.6608,66090.0
2015-07-06 14:50:00,94.6,94.63,94.52,94.57,64130.0,74.6529,74.6766,74.5898,74.6292,64130.0
2015-07-06 15:00:00,94.56,94.61,94.53,94.57,62570.0,74.6214,74.6608,74.5977,74.6292,62570.0
2015-07-06 15:10:00,94.56,94.7,94.52,94.62,34165.0,74.6214,74.7318,74.5898,74.6687,34165.0
2015-07-06 15:20:00,94.62,94.72,94.59,94.59,29985.0,74.6687,74.7476,74.645,74.645,29985.0
2015-07-06 15:30:00,94.58,94.83,94.57,94.79,59843.0,74.6371,74.8344,74.6292,74.8029,59843.0
2015-07-06 15:40:00,94.8,94.9,94.76,94.9,94945.0,74.8107,74.8897,74.7792,74.8897,94945.0
2015-07-06 15:50:00,94.89,95.01,94.87,94.98,152624.0,74.8818,74.9765,74.866,74.9528,152624.0
2015-07-07 09:30:00,95.54,95.73,95.18,95.61,53889.0,75.3947,75.5447,75.1106,75.45,53889.0
2015-07-07 09:40:00,95.58,95.8,95.42,95.64,18918.0,75.4263,75.5999,75.3,75.4736,18918.0
2015-07-07 09:50:00,95.62,95.8,95.55,95.69,29787.0,75.4578,75.5999,75.4026,75.5131,29787.0
2015-07-07 10:00:00,95.67,95.68,95.28,95.36,33900.0,75.4973,75.5052,75.1895,75.2527,33900.0
2015-07-07 10:10:00,95.37,95.49,95.28,95.3,26208.0,75.2606,75.3553,75.1895,75.2053,26208.0
2015-07-07 10:20:00,95.27,95.28,95.07,95.15,32856.0,75.1816,75.1895,75.0238,75.0869,32856.0
2015-07-07 10:30:00,95.14,95.16,94.92,94.96,26551.0,75.0791,75.0948,74.9054,74.937,26551.0
2015-07-07 10:40:00,94.94,95.08,94.77,95.01,32143.0,74.9212,75.0317,74.7871,74.9765,32143.0
2015-07-07 10:50:00,95.01,95.21,95.01,95.11,24969.0,74.9765,75.1343,74.9765,75.0554,24969.0
2015-07-07 11:00:00,95.09,95.1,94.78,94.8,30514.0,75.0396,75.0475,74.795,74.8107,30514.0
2015-07-07 11:10:00,94.77,94.85,94.74,94.81,26368.0,74.7871,74.8502,74.7634,74.8186,26368.0
2015-07-07 11:20:00,94.83,94.85,94.57,94.66,29093.0,74.8344,74.8502,74.6292,74.7003,29093.0
2015-07-07 11:30:00,94.62,94.68,94.49,94.62,38073.0,74.6687,74.7161,74.5661,74.6687,38073.0
2015-07-07 11:40:00,94.62,94.93,94.59,94.93,24897.0,74.6687,74.9133,74.645,74.9133,24897.0
2015-07-07 11:50:00,94.94,95.18,94.83,95.12,23146.0,74.9212,75.1106,74.8344,75.0633,23146.0
2015-07-07 12:00:00,95.12,95.24,95.08,95.16,22906.0,75.0633,75.158,75.0317,75.0948,22906.0
2015-07-07 12:10:00,95.15,95.15,95.01,95.01,14466.0,75.0869,75.0869,74.9765,74.9765,14466.0
2015-07-07 12:20:00,95.01,95.11,95.01,95.07,25770.0,74.9765,75.0554,74.9765,75.0238,25770.0
2015-07-07 12:30:00,95.09,95.17,95.07,95.17,17292.0,75.0396,75.1027,75.0238,75.1027,17292.0
2015-07-07 12:40:00,95.15,95.34,95.1,95.29,21870.0,75.0869,75.2369,75.0475,75.1974,21870.0
2015-07-07 12:50:00,95.29,95.52,95.29,95.46,20929.0,75.1974,75.3789,75.1974,75.3316,20929.0
2015-07-07 13:00:00,95.47,95.5,95.35,95.37,24458.0,75.3395,75.3631,75.2448,75.2606,24458.0
2015-07-07 13:10:00,95.35,95.59,95.29,95.3,25852.0,75.2448,75.4342,75.1974,75.2053,25852.0
2015-07-07 13:20:00,95.36,95.36,95.23,95.31,16460.0,75.2527,75.2527,75.1501,75.2132,16460.0
2015-07-07 13:30:00,95.34,95.36,95.22,95.3,22338.0,75.2369,75.2527,75.1422,75.2053,22338.0
2015-07-07 13:40:00,95.32,95.39,95.28,95.33,23244.0,75.2211,75.2763,75.1895,75.229,23244.0
2015-07-07 13:50:00,95.34,95.37,95.22,95.24,18715.0,75.2369,75.2606,75.1422,75.158,18715.0
2015-07-07 14:00:00,95.26,95.3,95.21,95.24,24105.0,75.1738,75.2053,75.1343,75.158,24105.0
2015-07-07 14:10:00,95.23,95.29,95.08,95.12,25964.0,75.1501,75.1974,75.0317,75.0633,25964.0
2015-07-07 14:20:00,95.16,95.17,95.05,95.17,26945.0,75.0948,75.1027,75.008,75.1027,26945.0
2015-07-07 14:30:00,95.17,95.24,95.12,95.23,24485.0,75.1027,75.158,75.0633,75.1501,24485.0
2015-07-07 14:40:00,95.23,95.6,95.23,95.51,43830.0,75.1501,75.4421,75.1501,75.371,43830.0
2015-07-07 14:50:00,95.51,95.71,95.43,95.7,21586.0,75.371,75.5289,75.3079,75.521,21586.0
2015-07-07 15:00:00,95.66,95.75,95.64,95.72,54022.0,75.4894,75.5604,75.4736,75.5368,54022.0
2015-07-07 15:10:00,95.71,95.82,95.65,95.81,35414.0,75.5289,75.6157,75.4815,75.6078,35414.0
2015-07-07 15:20:00,95.79,95.87,95.73,95.77,42196.0,75.592,75.6551,75.5447,75.5762,42196.0
2015-07-07 15:30:00,95.78,95.83,95.71,95.73,53263.0,75.5841,75.6236,75.5289,75.5447,53263.0
2015-07-07 15:40:00,95.72,95.73,95.58,95.6,59691.0,75.5368,75.5447,75.4263,75.4421,59691.0
2015-07-07 15:50:00,95.61,95.76,95.6,95.64,110800.0,75.45,75.5683,75.4421,75.4736,110800.0
2015-07-08 09:30:00,95.18,95.6,95.11,95.52,33641.0,75.1106,75.4421,75.0554,75.3789,33641.0
2015-07-08 09:40:00,95.52,95.52,95.22,95.22,18723.0,75.3789,75.3789,75.1422,75.1422,18723.0
2015-07-08 09:50:00,95.23,95.23,95.0,95.15,59209.0,75.1501,75.1501,74.9686,75.0869,59209.0
2015-07-08 10:00:00,95.14,95.18,94.87,94.87,26715.0,75.0791,75.1106,74.866,74.866,26715.0
2015-07-08 10:10:00,94.86,94.9,94.71,94.9,40999.0,74.8581,74.8897,74.7397,74.8897,40999.0
2015-07-08 10:20:00,94.9,94.91,94.69,94.7,12805.0,74.8897,74.8976,74.7239,74.7318,12805.0
2015-07-08 10:30:00,94.69,94.93,94.57,94.91,36619.0,74.7239,74.9133,74.6292,74.8976,36619.0
2015-07-08 10:40:00,94.91,95.09,94.91,95.03,17696.0,74.8976,75.0396,74.8976,74.9923,17696.0
2015-07-08 10:50:00,95.04,95.26,95.02,95.19,18529.0,75.0001,75.1738,74.9844,75.1185,18529.0
2015-07-08 11:00:00,95.19,95.19,94.99,94.99,14162.0,75.1185,75.1185,74.9607,74.9607,14162.0
2015-07-08 11:10:00,94.98,95.01,94.93,94.98,18155.0,74.9528,74.9765,74.9133,74.9528,18155.0
2015-07-08 11:20:00,94.96,94.99,94.89,94.92,10209.0,74.937,74.9607,74.8818,74.9054,10209.0
2015-07-08 11:30:00,94.88,95.01,94.88,94.92,9202.0,74.8739,74.9765,74.8739,74.9054,9202.0
2015-07-08 11:40:00,94.91,94.91,94.69,94.7,27920.0,74.8976,74.8976,74.7239,74.7318,27920.0
2015-07-08 11:50:00,94.69,94.7,94.44,94.51,12068.0,74.7239,74.7318,74.5267,74.5819,12068.0
2015-07-08 12:00:00,94.47,94.7,94.47,94.65,9057.0,74.5503,74.7318,74.5503,74.6924,9057.0
2015-07-08 12:10:00,94.67,94.67,94.57,94.62,8112.0,74.7082,74.7082,74.6292,74.6687,8112.0
2015-07-08 12:20:00,94.63,94.75,94.61,94.75,17174.0,74.6766,74.7713,74.6608,74.7713,17174.0
2015-07-08 12:30:00,94.71,94.81,94.64,94.78,8495.0,74.7397,74.8186,74.6845,74.795,8495.0
2015-07-08 12:40:00,94.74,94.81,94.65,94.69,5897.0,74.7634,74.8186,74.6924,74.7239,5897.0
2015-07-08 12:50:00,94.7,94.92,94.7,94.9,9238.0,74.7318,74.9054,74.7318,74.8897,9238.0
2015-07-08 13:00:00,94.87,94.87,94.77,94.84,6327.0,74.866,74.866,74.7871,74.8423,6327.0
2015-07-08 13:10:00,94.79,94.96,94.79,94.94,8616.0,74.8029,74.937,74.8029,74.9212,8616.0
2015-07-08 13:20:00,94.92,94.92,94.76,94.89,8500.0,74.9054,74.9054,74.7792,74.8818,8500.0
2015-07-08 13:30:00,94.91,94.95,94.83,94.88,9700.0,74.8976,74.9291,74.8344,74.8739,9700.0
2015-07-08 13:40:00,94.89,94.96,94.87,94.96,9132.0,74.8818,74.937,74.866,74.937,9132.0
2015-07-08 13:50:00,94.97,95.0,94.89,94.9,12706.0,74.9449,74.9686,74.8818,74.8897,12706.0
2015-07-08 14:00:00,94.9,94.93,94.75,94.84,19149.0,74.8897,74.9133,74.7713,74.8423,19149.0
2015-07-08 14:10:00,94.83,94.9,94.77,94.77,10763.0,74.8344,74.8897,74.7871,74.7871,10763.0
2015-07-08 14:20:00,94.78,94.83,94.66,94.77,16293.0,74.795,74.8344,74.7003,74.7871,16293.0
2015-07-08 14:30:00,94.73,94.74,94.6,94.65,15783.0,74.7555,74.7634,74.6529,74.6924,15783.0
2015-07-08 14:40:00,94.63,94.65,94.34,94.36,22845.0,74.6766,74.6924,74.4477,74.4635,22845.0
2015-07-08 14:50:00,94.39,94.6,94.32,94.33,17138.0,74.4872,74.6529,74.432,74.4399,17138.0
2015-07-08 15:00:00,94.38,94.59,94.36,94.58,28120.0,74.4793,74.645,74.4635,74.6371,28120.0
2015-07-08 15:10:00,94.57,94.73,94.57,94.63,29999.0,74.6292,74.7555,74.6292,74.6766,29999.0
2015-07-08 15:20:00,94.64,94.66,94.43,94.43,45541.0,74.6845,74.7003,74.5188,74.5188,45541.0
2015-07-08 15:30:00,94.41,94.57,94.38,94.52,41173.0,74.503,74.6292,74.4793,74.5898,41173.0
2015-07-08 15:40:00,94.52,94.7,94.49,94.66,52792.0,74.5898,74.7318,74.5661,74.7003,52792.0
2015-07-08 15:50:00,94.64,94.67,94.5,94.53,85687.0,74.6845,74.7082,74.574,74.5977,85687.0
2015-07-09 09:30:00,95.31,95.73,95.11,95.38,54542.0,75.2132,75.5447,75.0554,75.2685,54542.0
2015-07-09 09:40:00,95.38,95.41,95.13,95.3,28276.0,75.2685,75.2921,75.0712,75.2053,28276.0
2015-07-09 09:50:00,95.35,95.36,95.11,95.18,28632.0,75.2448,75.2527,75.0554,75.1106,28632.0
2015-07-09 10:00:00,95.17,95.22,94.85,94.87,31546.0,75.1027,75.1422,74.8502,74.866,31546.0
2015-07-09 10:10:00,94.87,94.89,94.73,94.75,53821.0,74.866,74.8818,74.7555,74.7713,53821.0
2015-07-09 10:20:00,94.73,94.73,94.59,94.59,22805.0,74.7555,74.7555,74.645,74.645,22805.0
2015-07-09 10:30:00,94.58,94.78,94.58,94.66,48121.0,74.6371,74.795,74.6371,74.7003,48121.0
2015-07-09 10:40:00,94.66,94.88,94.65,94.84,34617.0,74.7003,74.8739,74.6924,74.8423,34617.0
2015-07-09 10:50:00,94.85,94.92,94.76,94.88,32018.0,74.8502,74.9054,74.7792,74.8739,32018.0
2015-07-09 11:00:00,94.88,95.11,94.87,95.07,31105.0,74.8739,75.0554,74.866,75.0238,31105.0
2015-07-09 11:10:00,95.11,95.16,95.0,95.02,26660.0,75.0554,75.0948,74.9686,74.9844,26660.0
2015-07-09 11:20:00,95.02,95.07,94.94,95.01,49965.0,74.9844,75.0238,74.9212,74.9765,49965.0
2015-07-09 11:30:00,95.0,95.04,94.96,95.0,27695.0,74.9686,75.0001,74.937,74.9686,27695.0
2015-07-09 11:40:00,95.0,95.08,94.93,94.99,33846.0,74.9686,75.0317,74.9133,74.9607,33846.0
2015-07-09 11:50:00,95.01,95.07,94.9,94.94,19328.0,74.9765,75.0238,74.8897,74.9212,19328.0
2015-07-09 12:00:00,94.9,94.93,94.77,94.86,17786.0,74.8897,74.9133,74.7871,74.8581,17786.0
2015-07-09 12:10:00,94.85,94.9,94.81,94.86,13292.0,74.8502,74.8897,74.8186,74.8581,13292.0
2015-07-09 12:20:00,94.88,94.91,94.85,94.87,10975.0,74.8739,74.8976,74.8502,74.866,10975.0
2015-07-09 12:30:00,94.87,94.9,94.74,94.74,15369.0,74.866,74.8897,74.7634,74.7634,15369.0
2015-07-09 12:40:00,94.75,94.84,94.75,94.82,14745.0,74.7713,74.8423,74.7713,74.8265,14745.0
2015-07-09 12:50:00,94.82,94.94,94.81,94.93,12778.0,74.8265,74.9212,74.8186,74.9133,12778.0
2015-07-09 13:00:00,94.94,94.95,94.72,94.76,28794.0,74.9212,74.9291,74.7476,74.7792,28794.0
2015-07-09 13:10:00,94.76,94.76,94.55,94.57,16017.0,74.7792,74.7792,74.6135,74.6292,16017.0
2015-07-09 13:20:00,94.56,94.57,94.38,94.39,21488.0,74.6214,74.6292,74.4793,74.4872,21488.0
2015-07-09 13:30:00,94.39,94.42,94.3,94.41,41422.0,74.4872,74.5109,74.4162,74.503,41422.0
2015-07-09 13:40:00,94.41,94.41,94.32,94.38,15316.0,74.503,74.503,74.432,74.4793,15316.0
2015-07-09 13:50:00,94.36,94.39,94.29,94.36,17509.0,74.4635,74.4872,74.4083,74.4635,17509.0
2015-07-09 14:00:00,94.35,94.42,94.34,94.42,16448.0,74.4556,74.5109,74.4477,74.5109,16448.0
2015-07-09 14:10:00,94.41,94.44,94.29,94.3,23227.0,74.503,74.5267,74.4083,74.4162,23227.0
2015-07-09 14:20:00,94.31,94.32,94.22,94.28,22118.0,74.4241,74.432,74.353,74.4004,22118.0
2015-07-09 14:30:00,94.28,94.28,94.1,94.2,23405.0,74.4004,74.4004,74.2583,74.3373,23405.0
2015-07-09 14:40:00,94.2,94.28,94.16,94.23,26498.0,74.3373,74.4004,74.3057,74.3609,26498.0
2015-07-09 14:50:00,94.25,94.48,94.24,94.46,16205.0,74.3767,74.5582,74.3688,74.5424,16205.0
2015-07-09 15:00:00,94.45,94.57,94.45,94.57,27422.0,74.5345,74.6292,74.5345,74.6292,27422.0
2015-07-09 15:10:00,94.58,94.64,94.55,94.63,29251.0,74.6371,74.6845,74.6135,74.6766,29251.0
2015-07-09 15:20:00,94.62,94.63,94.53,94.53,35268.0,74.6687,74.6766,74.5977,74.5977,35268.0
2015-07-09 15:30:00,94.52,94.58,94.45,94.49,34300.0,74.5898,74.6371,74.5345,74.5661,34300.0
2015-07-09 15:40:00,94.5,94.57,94.44,94.55,39820.0,74.574,74.6292,74.5267,74.6135,39820.0
2015-07-09 15:50:00,94.54,94.56,94.37,94.37,80051.0,74.6056,74.6214,74.4714,74.4714,80051.0
2015-07-10 09:30:00,94.83,95.11,94.42,95.07,54465.0,74.8344,75.0554,74.5109,75.0238,54465.0
2015-07-10 09:40:00,95.07,95.24,94.88,95.21,31766.0,75.0238,75.158,74.8739,75.1343,31766.0
2015-07-10 09:50:00,95.24,95.3,94.89,94.89,27941.0,75.158,75.2053,74.8818,74.8818,27941.0
2015-07-10 10:00:00,94.82,95.01,94.8,94.97,28526.0,74.8265,74.9765,74.8107,74.9449,28526.0
2015-07-10 10:10:00,94.95,94.97,94.82,94.85,30992.0,74.9291,74.9449,74.8265,74.8502,30992.0
2015-07-10 10:20:00,94.84,94.85,94.75,94.84,28972.0,74.8423,74.8502,74.7713,74.8423,28972.0
2015-07-10 10:30:00,94.85,95.0,94.79,94.98,41394.0,74.8502,74.9686,74.8029,74.9528,41394.0
2015-07-10 10:40:00,94.99,95.07,94.87,95.07,63131.0,74.9607,75.0238,74.866,75.0238,63131.0
2015-07-10 10:50:00,95.06,95.17,94.98,95.16,26811.0,75.0159,75.1027,74.9528,75.0948,26811.0
2015-07-10 11:00:00,95.15,95.39,95.15,95.38,38104.0,75.0869,75.2763,75.0869,75.2685,38104.0
2015-07-10 11:10:00,95.35,95.49,95.33,95.49,30320.0,75.2448,75.3553,75.229,75.3553,30320.0
2015-07-10 11:20:00,95.49,95.62,95.48,95.62,25895.0,75.3553,75.4578,75.3474,75.4578,25895.0
2015-07-10 11:30:00,95.59,95.77,95.56,95.77,46930.0,75.4342,75.5762,75.4105,75.5762,46930.0
2015-07-10 11:40:00,95.75,95.96,95.73,95.89,34134.0,75.5604,75.7262,75.5447,75.6709,34134.0
2015-07-10 11:50:00,95.89,95.9,95.73,95.75,26031.0,75.6709,75.6788,75.5447,75.5604,26031.0
2015-07-10 12:00:00,95.73,95.85,95.7,95.84,22021.0,75.5447,75.6393,75.521,75.6315,22021.0
2015-07-10 12:10:00,95.87,95.9,95.6,95.6,47706.0,75.6551,75.6788,75.4421,75.4421,47706.0
2015-07-10 12:20:00,95.62,95.62,95.51,95.54,20308.0,75.4578,75.4578,75.371,75.3947,20308.0
2015-07-10 12:30:00,95.53,95.53,95.31,95.37,18110.0,75.3868,75.3868,75.2132,75.2606,18110.0
2015-07-10 12:40:00,95.35,95.55,95.31,95.52,39072.0,75.2448,75.4026,75.2132,75.3789,39072.0
2015-07-10 12:50:00,95.52,95.64,95.49,95.5,29623.0,75.3789,75.4736,75.3553,75.3631,29623.0
2015-07-10 13:00:00,95.5,95.56,95.45,95.52,23553.0,75.3631,75.4105,75.3237,75.3789,23553.0
2015-07-10 13:10:00,95.47,95.48,95.36,95.41,21722.0,75.3395,75.3474,75.2527,75.2921,21722.0
2015-07-10 13:20:00,95.41,95.53,95.4,95.5,29929.0,75.2921,75.3868,75.2842,75.3631,29929.0
2015-07-10 13:30:00,95.51,95.54,95.48,95.54,27268.0,75.371,75.3947,75.3474,75.3947,27268.0
2015-07-10 13:40:00,95.53,95.6,95.49,95.56,31386.0,75.3868,75.4421,75.3553,75.4105,31386.0
2015-07-10 13:50:00,95.56,95.6,95.54,95.59,25601.0,75.4105,75.4421,75.3947,75.4342,25601.0
2015-07-10 14:00:00,95.59,95.64,95.55,95.61,41158.0,75.4342,75.4736,75.4026,75.45,41158.0
2015-07-10 14:10:00,95.61,95.72,95.58,95.69,41999.0,75.45,75.5368,75.4263,75.5131,41999.0
2015-07-10 14:20:00,95.7,95.72,95.67,95.68,44339.0,75.521,75.5368,75.4973,75.5052,44339.0
2015-07-10 14:30:00,95.68,95.72,95.65,95.67,33618.0,75.5052,75.5368,75.4815,75.4973,33618.0
2015-07-10 14:40:00,95.67,95.72,95.67,95.69,42560.0,75.4973,75.5368,75.4973,75.5131,42560.0
2015-07-10 14:50:00,95.68,95.71,95.65,95.7,37352.0,75.5052,75.5289,75.4815,75.521,37352.0
2015-07-10 15:00:00,95.7,95.72,95.62,95.63,46381.0,75.521,75.5368,75.4578,75.4657,46381.0
2015-07-10 15:10:00,95.64,95.84,95.63,95.78,72057.0,75.4736,75.6315,75.4657,75.5841,72057.0
2015-07-10 15:20:00,95.78,95.82,95.75,95.75,62907.0,75.5841,75.6157,75.5604,75.5604,62907.0
2015-07-10 15:30:00,95.75,95.76,95.53,95.56,92120.0,75.5604,75.5683,75.3868,75.4105,92120.0
2015-07-10 15:40:00,95.55,95.6,95.47,95.55,88017.0,75.4026,75.4421,75.3395,75.4026,88017.0
2015-07-10 15:50:00,95.56,95.59,95.41,95.43,182441.0,75.4105,75.4342,75.2921,75.3079,182441.0
2015-07-13 09:30:00,96.04,96.29,95.49,95.94,56607.0,75.7893,75.9866,75.3553,75.7104,56607.0
2015-07-13 09:40:00,96.08,96.43,96.0,96.24,40256.0,75.8209,76.0971,75.7577,75.9471,40256.0
2015-07-13 09:50:00,96.25,96.3,95.96,96.03,16687.0,75.955,75.9945,75.7262,75.7814,16687.0
2015-07-13 10:00:00,96.02,96.49,96.02,96.46,50202.0,75.7735,76.1444,75.7735,76.1207,50202.0
2015-07-13 10:10:00,96.43,96.56,96.41,96.5,24305.0,76.0971,76.1996,76.0813,76.1523,24305.0
2015-07-13 10:20:00,96.5,96.51,96.32,96.34,27227.0,76.1523,76.1602,76.0102,76.026,27227.0
2015-07-13 10:30:00,96.36,96.36,96.15,96.17,26970.0,76.0418,76.0418,75.8761,75.8919,26970.0
2015-07-13 10:40:00,96.15,96.26,96.1,96.15,26847.0,75.8761,75.9629,75.8366,75.8761,26847.0
2015-07-13 10:50:00,96.16,96.22,96.16,96.2,41060.0,75.884,75.9313,75.884,75.9155,41060.0
2015-07-13 11:00:00,96.2,96.29,96.15,96.19,28504.0,75.9155,75.9866,75.8761,75.9077,28504.0
2015-07-13 11:10:00,96.19,96.21,95.95,96.08,21835.0,75.9077,75.9234,75.7183,75.8209,21835.0
2015-07-13 11:20:00,96.08,96.12,95.89,95.97,22836.0,75.8209,75.8524,75.6709,75.734,22836.0
2015-07-13 11:30:00,95.96,96.04,95.93,95.94,17836.0,75.7262,75.7893,75.7025,75.7104,17836.0
2015-07-13 11:40:00,95.96,95.97,95.82,95.82,19633.0,75.7262,75.734,75.6157,75.6157,19633.0
2015-07-13 11:50:00,95.81,95.82,95.77,95.78,16350.0,75.6078,75.6157,75.5762,75.5841,16350.0
2015-07-13 12:00:00,95.8,95.88,95.78,95.78,20815.0,75.5999,75.663,75.5841,75.5841,20815.0
2015-07-13 12:10:00,95.79,95.8,95.66,95.71,15307.0,75.592,75.5999,75.4894,75.5289,15307.0
2015-07-13 12:20:00,95.69,95.73,95.63,95.72,19325.0,75.5131,75.5447,75.4657,75.5368,19325.0
2015-07-13 12:30:00,95.72,95.76,95.6,95.64,17335.0,75.5368,75.5683,75.4421,75.4736,17335.0
2015-07-13 12:40:00,95.65,95.65,95.58,95.6,22711.0,75.4815,75.4815,75.4263,75.4421,22711.0
2015-07-13 12:50:00,95.59,95.62,95.5,95.5,17151.0,75.4342,75.4578,75.3631,75.3631,17151.0
2015-07-13 13:00:00,95.5,95.63,95.48,95.63,25295.0,75.3631,75.4657,75.3474,75.4657,25295.0
2015-07-13 13:10:00,95.61,95.63,95.52,95.58,26503.0,75.45,75.4657,75.3789,75.4263,26503.0
2015-07-13 13:20:00,95.58,95.58,95.44,95.5,22420.0,75.4263,75.4263,75.3158,75.3631,22420.0
2015-07-13 13:30:00,95.51,95.6,95.51,95.52,24597.0,75.371,75.4421,75.371,75.3789,24597.0
2015-07-13 13:40:00,95.52,95.53,95.4,95.4,20867.0,75.3789,75.3868,75.2842,75.2842,20867.0
2015-07-13 13:50:00,95.4,95.44,95.35,95.37,27143.0,75.2842,75.3158,75.2448,75.2606,27143.0
2015-07-13 14:00:00,95.37,95.5,95.36,95.38,35193.0,75.2606,75.3631,75.2527,75.2685,35193.0
2015-07-13 14:10:00,95.38,95.51,95.36,95.45,33719.0,75.2685,75.371,75.2527,75.3237,33719.0
2015-07-13 14:20:00,95.44,95.48,95.38,95.38,38488.0,75.3158,75.3474,75.2685,75.2685,38488.0
2015-07-13 14:30:00,95.39,95.47,95.39,95.44,37745.0,75.2763,75.3395,75.2763,75.3158,37745.0
2015-07-13 14:40:00,95.44,95.47,95.34,95.36,45376.0,75.3158,75.3395,75.2369,75.2527,45376.0
2015-07-13 14:50:00,95.34,95.43,95.31,95.4,43328.0,75.2369,75.3079,75.2132,75.2842,43328.0
2015-07-13 15:00:00,95.39,95.52,95.38,95.52,38392.0,75.2763,75.3789,75.2685,75.3789,38392.0
2015-07-13 15:10:00,95.52,95.52,95.35,95.38,52710.0,75.3789,75.3789,75.2448,75.2685,52710.0
2015-07-13 15:20:00,95.38,95.49,95.35,95.46,57854.0,75.2685,75.3553,75.2448,75.3316,57854.0
2015-07-13 15:30:00,95.46,95.67,95.4,95.65,109785.0,75.3316,75.4973,75.2842,75.4815,109785.0
2015-07-13 15:40:00,95.65,95.79,95.65,95.76,71274.0,75.4815,75.592,75.4815,75.5683,71274.0
2015-07-13 15:50:00,95.76,95.79,95.67,95.69,133975.0,75.5683,75.592,75.4973,75.5131,133975.0
2015-07-14 09:30:00,95.81,95.91,95.42,95.67,37881.0,75.6078,75.6867,75.3,75.4973,37881.0
2015-07-14 09:40:00,95.71,95.97,95.71,95.93,36795.0,75.5289,75.734,75.5289,75.7025,36795.0
2015-07-14 09:50:00,95.94,96.23,95.94,96.2,60780.0,75.7104,75.9392,75.7104,75.9155,60780.0
2015-07-14 10:00:00,96.22,96.27,96.04,96.13,64400.0,75.9313,75.9708,75.7893,75.8603,64400.0
2015-07-14 10:10:00,96.12,96.14,95.92,95.95,23185.0,75.8524,75.8682,75.6946,75.7183,23185.0
2015-07-14 10:20:00,95.97,96.01,95.87,95.88,19120.0,75.734,75.7656,75.6551,75.663,19120.0
2015-07-14 10:30:00,95.89,96.04,95.89,96.02,20001.0,75.6709,75.7893,75.6709,75.7735,20001.0
2015-07-14 10:40:00,96.02,96.04,95.94,96.02,21207.0,75.7735,75.7893,75.7104,75.7735,21207.0
2015-07-14 10:50:00,96.02,96.04,95.94,96.03,11516.0,75.7735,75.7893,75.7104,75.7814,11516.0
2015-07-14 11:00:00,96.03,96.06,95.98,96.06,14119.0,75.7814,75.8051,75.7419,75.8051,14119.0
2015-07-14 11:10:00,96.07,96.16,95.99,96.01,28073.0,75.813,75.884,75.7498,75.7656,28073.0
2015-07-14 11:20:00,95.99,96.02,95.96,95.96,23252.0,75.7498,75.7735,75.7262,75.7262,23252.0
2015-07-14 11:30:00,95.98,96.0,95.92,95.92,12341.0,75.7419,75.7577,75.6946,75.6946,12341.0
2015-07-14 11:40:00,95.91,95.95,95.87,95.87,12323.0,75.6867,75.7183,75.6551,75.6551,12323.0
2015-07-14 11:50:00,95.88,95.95,95.87,95.93,12986.0,75.663,75.7183,75.6551,75.7025,12986.0
2015-07-14 12:00:00,95.95,95.99,95.94,95.96,12545.0,75.7183,75.7498,75.7104,75.7262,12545.0
2015-07-14 12:10:00,95.96,95.97,95.87,95.87,9318.0,75.7262,75.734,75.6551,75.6551,9318.0
2015-07-14 12:20:00,95.88,96.0,95.87,95.94,12194.0,75.663,75.7577,75.6551,75.7104,12194.0
2015-07-14 12:30:00,95.94,95.98,95.94,95.95,7853.0,75.7104,75.7419,75.7104,75.7183,7853.0
2015-07-14 12:40:00,95.96,95.97,95.8,95.81,16859.0,75.7262,75.734,75.5999,75.6078,16859.0
2015-07-14 12:50:00,95.82,95.94,95.82,95.94,7847.0,75.6157,75.7104,75.6157,75.7104,7847.0
2015-07-14 13:00:00,95.94,95.97,95.89,95.93,16264.0,75.7104,75.734,75.6709,75.7025,16264.0
2015-07-14 13:10:00,95.94,95.95,95.86,95.86,10515.0,75.7104,75.7183,75.6472,75.6472,10515.0
2015-07-14 13:20:00,95.86,95.86,95.75,95.78,11284.0,75.6472,75.6472,75.5604,75.5841,11284.0
2015-07-14 13:30:00,95.78,95.83,95.67,95.77,79635.0,75.5841,75.6236,75.4973,75.5762,79635.0
2015-07-14 13:40:00,95.78,95.8,95.67,95.68,27782.0,75.5841,75.5999,75.4973,75.5052,27782.0
2015-07-14 13:50:00,95.68,95.71,95.66,95.67,15550.0,75.5052,75.5289,75.4894,75.4973,15550.0
2015-07-14 14:00:00,95.67,95.72,95.64,95.72,17841.0,75.4973,75.5368,75.4736,75.5368,17841.0
2015-07-14 14:10:00,95.72,95.78,95.71,95.72,18159.0,75.5368,75.5841,75.5289,75.5368,18159.0
2015-07-14 14:20:00,95.73,95.73,95.63,95.64,12665.0,75.5447,75.5447,75.4657,75.4736,12665.0
2015-07-14 14:30:00,95.63,95.78,95.63,95.65,26402.0,75.4657,75.5841,75.4657,75.4815,26402.0
2015-07-14 14:40:00,95.66,95.68,95.55,95.55,25247.0,75.4894,75.5052,75.4026,75.4026,25247.0
2015-07-14 14:50:00,95.54,95.62,95.51,95.59,30255.0,75.3947,75.4578,75.371,75.4342,30255.0
2015-07-14 15:00:00,95.59,95.64,95.55,95.61,48509.0,75.4342,75.4736,75.4026,75.45,48509.0
2015-07-14 15:10:00,95.62,95.68,95.61,95.65,38836.0,75.4578,75.5052,75.45,75.4815,38836.0
2015-07-14 15:20:00,95.66,95.69,95.64,95.67,39666.0,75.4894,75.5131,75.4736,75.4973,39666.0
2015-07-14 15:30:00,95.68,95.74,95.67,95.69,34510.0,75.5052,75.5525,75.4973,75.5131,34510.0
2015-07-14 15:40:00,95.68,95.76,95.57,95.61,83888.0,75.5052,75.5683,75.4184,75.45,83888.0
2015-07-14 15:50:00,95.6,95.6,95.48,95.49,170281.0,75.4421,75.4421,75.3474,75.3553,170281.0
2015-07-15 09:30:00,95.74,95.75,95.26,95.51,36905.0,75.5525,75.5604,75.1738,75.371,36905.0
2015-07-15 09:40:00,95.52,95.66,95.29,95.65,66205.0,75.3789,75.4894,75.1974,75.4815,66205.0
2015-07-15 09:50:00,95.62,95.84,95.57,95.78,52298.0,75.4578,75.6315,75.4184,75.5841,52298.0
2015-07-15 10:00:00,95.78,95.87,95.68,95.84,11417.0,75.5841,75.6551,75.5052,75.6315,11417.0
2015-07-15 10:10:00,95.84,95.84,95.75,95.75,13762.0,75.6315,75.6315,75.5604,75.5604,13762.0
2015-07-15 10:20:00,95.74,95.81,95.66,95.81,82593.0,75.5525,75.6078,75.4894,75.6078,82593.0
2015-07-15 10:30:00,95.8,95.94,95.74,95.93,24540.0,75.5999,75.7104,75.5525,75.7025,24540.0
2015-07-15 10:40:00,95.93,95.94,95.79,95.79,41459.0,75.7025,75.7104,75.592,75.592,41459.0
2015-07-15 10:50:00,95.79,95.8,95.71,95.75,28041.0,75.592,75.5999,75.5289,75.5604,28041.0
2015-07-15 11:00:00,95.75,95.83,95.69,95.82,26482.0,75.5604,75.6236,75.5131,75.6157,26482.0
2015-07-15 11:10:00,95.82,95.84,95.7,95.78,33107.0,75.6157,75.6315,75.521,75.5841,33107.0
2015-07-15 11:20:00,95.78,95.92,95.78,95.86,24205.0,75.5841,75.6946,75.5841,75.6472,24205.0
2015-07-15 11:30:00,95.85,95.96,95.8,95.96,47164.0,75.6393,75.7262,75.5999,75.7262,47164.0
2015-07-15 11:40:00,95.98,96.08,95.97,96.0,31262.0,75.7419,75.8209,75.734,75.7577,31262.0
2015-07-15 11:50:00,96.0,96.02,95.84,95.89,24599.0,75.7577,75.7735,75.6315,75.6709,24599.0
2015-07-15 12:00:00,95.88,95.93,95.85,95.91,15853.0,75.663,75.7025,75.6393,75.6867,15853.0
2015-07-15 12:10:00,95.91,95.92,95.74,95.77,17162.0,75.6867,75.6946,75.5525,75.5762,17162.0
2015-07-15 12:20:00,95.76,95.78,95.75,95.76,9149.0,75.5683,75.5841,75.5604,75.5683,9149.0
2015-07-15 12:30:00,95.76,95.88,95.75,95.87,25194.0,75.5683,75.663,75.5604,75.6551,25194.0
2015-07-15 12:40:00,95.88,95.89,95.78,95.78,27973.0,75.663,75.6709,75.5841,75.5841,27973.0
2015-07-15 12:50:00,95.79,95.81,95.73,95.76,29417.0,75.592,75.6078,75.5447,75.5683,29417.0
2015-07-15 13:00:00,95.77,95.89,95.74,95.85,17123.0,75.5762,75.6709,75.5525,75.6393,17123.0
2015-07-15 13:10:00,95.84,95.89,95.79,95.84,12119.0,75.6315,75.6709,75.592,75.6315,12119.0
2015-07-15 13:20:00,95.84,95.93,95.83,95.93,15161.0,75.6315,75.7025,75.6236,75.7025,15161.0
2015-07-15 13:30:00,95.91,95.93,95.86,95.87,19595.0,75.6867,75.7025,75.6472,75.6551,19595.0
2015-07-15 13:40:00,95.86,95.91,95.86,95.87,17404.0,75.6472,75.6867,75.6472,75.6551,17404.0
2015-07-15 13:50:00,95.87,95.89,95.83,95.86,11899.0,75.6551,75.6709,75.6236,75.6472,11899.0
2015-07-15 14:00:00,95.87,95.95,95.84,95.95,13327.0,75.6551,75.7183,75.6315,75.7183,13327.0
2015-07-15 14:10:00,95.95,95.96,95.91,95.94,28633.0,75.7183,75.7262,75.6867,75.7104,28633.0
2015-07-15 14:20:00,95.95,95.96,95.91,95.93,17682.0,75.7183,75.7262,75.6867,75.7025,17682.0
2015-07-15 14:30:00,95.92,95.94,95.74,95.78,19413.0,75.6946,75.7104,75.5525,75.5841,19413.0
2015-07-15 14:40:00,95.78,95.81,95.71,95.75,51388.0,75.5841,75.6078,75.5289,75.5604,51388.0
2015-07-15 14:50:00,95.76,95.81,95.7,95.81,47685.0,75.5683,75.6078,75.521,75.6078,47685.0
2015-07-15 15:00:00,95.82,95.94,95.79,95.88,30158.0,75.6157,75.7104,75.592,75.663,30158.0
2015-07-15 15:10:00,95.87,95.94,95.86,95.92,24593.0,75.6551,75.7104,75.6472,75.6946,24593.0
2015-07-15 15:20:00,95.92,95.93,95.78,95.93,30928.0,75.6946,75.7025,75.5841,75.7025,30928.0
2015-07-15 15:30:00,95.94,95.97,95.88,95.94,71498.0,75.7104,75.734,75.663,75.7104,71498.0
2015-07-15 15:40:00,95.95,95.95,95.74,95.8,71060.0,75.7183,75.7183,75.5525,75.5999,71060.0
2015-07-15 15:50:00,95.81,95.95,95.8,95.95,160385.0,75.6078,75.7183,75.5999,75.7183,160385.0
2015-07-16 09:30:00,96.5,96.9,96.36,96.54,59415.0,76.1523,76.4679,76.0418,76.1839,59415.0
2015-07-16 09:40:00,96.59,96.83,96.45,96.77,26013.0,76.2233,76.4127,76.1128,76.3654,26013.0
2015-07-16 09:50:00,96.79,97.17,96.76,97.14,72610.0,76.3811,76.681,76.3575,76.6573,72610.0
2015-07-16 10:00:00,97.12,97.24,97.12,97.18,53055.0,76.6416,76.7363,76.6416,76.6889,53055.0
2015-07-16 10:10:00,97.18,97.18,96.89,96.92,53820.0,76.6889,76.6889,76.4601,76.4837,53820.0
2015-07-16 10:20:00,96.94,97.09,96.85,96.98,53090.0,76.4995,76.6179,76.4285,76.5311,53090.0
2015-07-16 10:30:00,96.98,96.99,96.76,96.76,35435.0,76.5311,76.539,76.3575,76.3575,35435.0
2015-07-16 10:40:00,96.76,96.96,96.73,96.96,58784.0,76.3575,76.5153,76.3338,76.5153,58784.0
2015-07-16 10:50:00,96.96,97.01,96.94,97.0,70599.0,76.5153,76.5548,76.4995,76.5469,70599.0
2015-07-16 11:00:00,97.0,97.02,96.85,96.86,79104.0,76.5469,76.5626,76.4285,76.4364,79104.0
2015-07-16 11:10:00,96.85,96.85,96.74,96.79,30677.0,76.4285,76.4285,76.3417,76.3811,30677.0
2015-07-16 11:20:00,96.79,96.9,96.74,96.82,27840.0,76.3811,76.4679,76.3417,76.4048,27840.0
2015-07-16 11:30:00,96.82,97.07,96.81,97.06,41157.0,76.4048,76.6021,76.3969,76.5942,41157.0
2015-07-16 11:40:00,97.07,97.2,97.06,97.19,32497.0,76.6021,76.7047,76.5942,76.6968,32497.0
2015-07-16 11:50:00,97.17,97.19,97.05,97.05,27742.0,76.681,76.6968,76.5863,76.5863,27742.0
2015-07-16 12:00:00,97.06,97.2,97.05,97.2,28841.0,76.5942,76.7047,76.5863,76.7047,28841.0
2015-07-16 12:10:00,97.2,97.26,97.18,97.23,56072.0,76.7047,76.752,76.6889,76.7284,56072.0
2015-07-16 12:20:00,97.23,97.4,97.21,97.4,45283.0,76.7284,76.8625,76.7126,76.8625,45283.0
2015-07-16 12:30:00,97.39,97.4,97.28,97.31,47307.0,76.8546,76.8625,76.7678,76.7915,47307.0
2015-07-16 12:40:00,97.31,97.45,97.29,97.38,50070.0,76.7915,76.902,76.7757,76.8467,50070.0
2015-07-16 12:50:00,97.37,97.48,97.35,97.47,64906.0,76.8388,76.9257,76.8231,76.9178,64906.0
2015-07-16 13:00:00,97.44,97.48,97.34,97.47,52885.0,76.8941,76.9257,76.8152,76.9178,52885.0
2015-07-16 13:10:00,97.47,97.63,97.47,97.62,58114.0,76.9178,77.044,76.9178,77.0361,58114.0
2015-07-16 13:20:00,97.62,97.77,97.56,97.77,70218.0,77.0361,77.1545,76.9888,77.1545,70218.0
2015-07-16 13:30:00,97.76,97.8,97.68,97.7,57938.0,77.1466,77.1782,77.0835,77.0993,57938.0
2015-07-16 13:40:00,97.7,97.96,97.69,97.93,64075.0,77.0993,77.3044,77.0914,77.2808,64075.0
2015-07-16 13:50:00,97.93,98.02,97.87,97.93,81043.0,77.2808,77.3518,77.2334,77.2808,81043.0
2015-07-16 14:00:00,97.93,98.0,97.82,97.83,61869.0,77.2808,77.336,77.194,77.2019,61869.0
2015-07-16 14:10:00,97.82,97.87,97.75,97.83,53697.0,77.194,77.2334,77.1387,77.2019,53697.0
2015-07-16 14:20:00,97.84,97.88,97.79,97.79,42534.0,77.2097,77.2413,77.1703,77.1703,42534.0
2015-07-16 14:30:00,97.8,97.82,97.74,97.75,36504.0,77.1782,77.194,77.1308,77.1387,36504.0
2015-07-16 14:40:00,97.75,97.78,97.71,97.77,46337.0,77.1387,77.1624,77.1072,77.1545,46337.0
2015-07-16 14:50:00,97.76,97.77,97.49,97.51,79496.0,77.1466,77.1545,76.9335,76.9493,79496.0
2015-07-16 15:00:00,97.52,97.6,97.51,97.59,60267.0,76.9572,77.0203,76.9493,77.0125,60267.0
2015-07-16 15:10:00,97.59,97.84,97.58,97.81,76872.0,77.0125,77.2097,77.0046,77.1861,76872.0
2015-07-16 15:20:00,97.8,97.82,97.69,97.72,74521.0,77.1782,77.194,77.0914,77.115,74521.0
2015-07-16 15:30:00,97.72,97.82,97.71,97.8,80472.0,77.115,77.194,77.1072,77.1782,80472.0
2015-07-16 15:40:00,97.8,97.87,97.78,97.87,95889.0,77.1782,77.2334,77.1624,77.2334,95889.0
2015-07-16 15:50:00,97.86,97.89,97.77,97.82,174254.0,77.2255,77.2492,77.1545,77.194,174254.0
2015-07-17 09:30:00,97.74,97.82,96.75,96.81,112567.0,77.1308,77.194,76.3496,76.3969,112567.0
2015-07-17 09:40:00,96.9,97.23,96.85,96.97,46882.0,76.4679,76.7284,76.4285,76.5232,46882.0
2015-07-17 09:50:00,96.99,96.99,96.79,96.8,19652.0,76.539,76.539,76.3811,76.389,19652.0
2015-07-17 10:00:00,96.8,96.82,96.59,96.6,28310.0,76.389,76.4048,76.2233,76.2312,28310.0
2015-07-17 10:10:00,96.59,96.68,96.57,96.61,23032.0,76.2233,76.2943,76.2075,76.2391,23032.0
2015-07-17 10:20:00,96.6,96.64,96.5,96.55,20243.0,76.2312,76.2628,76.1523,76.1917,20243.0
2015-07-17 10:30:00,96.54,96.57,96.44,96.53,22160.0,76.1839,76.2075,76.1049,76.176,22160.0
2015-07-17 10:40:00,96.54,96.6,96.49,96.57,25708.0,76.1839,76.2312,76.1444,76.2075,25708.0
2015-07-17 10:50:00,96.57,96.61,96.5,96.6,25825.0,76.2075,76.2391,76.1523,76.2312,25825.0
2015-07-17 11:00:00,96.6,96.64,96.53,96.54,24574.0,76.2312,76.2628,76.176,76.1839,24574.0
2015-07-17 11:10:00,96.55,96.61,96.49,96.6,22419.0,76.1917,76.2391,76.1444,76.2312,22419.0
2015-07-17 11:20:00,96.61,96.72,96.61,96.67,21927.0,76.2391,76.3259,76.2391,76.2864,21927.0
2015-07-17 11:30:00,96.66,96.69,96.63,96.66,21536.0,76.2786,76.3022,76.2549,76.2786,21536.0
2015-07-17 11:40:00,96.66,96.71,96.53,96.54,30879.0,76.2786,76.318,76.176,76.1839,30879.0
2015-07-17 11:50:00,96.54,96.66,96.52,96.63,30045.0,76.1839,76.2786,76.1681,76.2549,30045.0
2015-07-17 12:00:00,96.63,96.68,96.61,96.64,16298.0,76.2549,76.2943,76.2391,76.2628,16298.0
2015-07-17 12:10:00,96.63,96.69,96.58,96.69,10602.0,76.2549,76.3022,76.2154,76.3022,10602.0
2015-07-17 12:20:00,96.66,96.67,96.54,96.58,19059.0,76.2786,76.2864,76.1839,76.2154,19059.0
2015-07-17 12:30:00,96.56,96.57,96.52,96.54,22191.0,76.1996,76.2075,76.1681,76.1839,22191.0
2015-07-17 12:40:00,96.55,96.62,96.52,96.62,17003.0,76.1917,76.247,76.1681,76.247,17003.0
2015-07-17 12:50:00,96.62,96.66,96.54,96.56,23913.0,76.247,76.2786,76.1839,76.1996,23913.0
2015-07-17 13:00:00,96.56,96.66,96.56,96.66,13166.0,76.1996,76.2786,76.1996,76.2786,13166.0
2015-07-17 13:10:00,96.66,96.68,96.57,96.58,22665.0,76.2786,76.2943,76.2075,76.2154,22665.0
2015-07-17 13:20:00,96.59,96.61,96.57,96.61,14484.0,76.2233,76.2391,76.2075,76.2391,14484.0
2015-07-17 13:30:00,96.6,96.73,96.6,96.73,23908.0,76.2312,76.3338,76.2312,76.3338,23908.0
2015-07-17 13:40:00,96.7,96.8,96.67,96.7,25167.0,76.3101,76.389,76.2864,76.3101,25167.0
2015-07-17 13:50:00,96.72,96.73,96.66,96.73,23054.0,76.3259,76.3338,76.2786,76.3338,23054.0
2015-07-17 14:00:00,96.74,96.77,96.56,96.74,50821.0,76.3417,76.3654,76.1996,76.3417,50821.0
2015-07-17 14:10:00,96.74,96.84,96.74,96.84,19590.0,76.3417,76.4206,76.3417,76.4206,19590.0
2015-07-17 14:20:00,96.85,96.95,96.83,96.95,24850.0,76.4285,76.5074,76.4127,76.5074,24850.0
2015-07-17 14:30:00,96.95,96.96,96.87,96.87,26568.0,76.5074,76.5153,76.4443,76.4443,26568.0
2015-07-17 14:40:00,96.87,96.89,96.78,96.79,25234.0,76.4443,76.4601,76.3733,76.3811,25234.0
2015-07-17 14:50:00,96.8,96.8,96.67,96.67,31070.0,76.389,76.389,76.2864,76.2864,31070.0
2015-07-17 15:00:00,96.68,96.71,96.61,96.7,30843.0,76.2943,76.318,76.2391,76.3101,30843.0
2015-07-17 15:10:00,96.7,96.73,96.67,96.72,42877.0,76.3101,76.3338,76.2864,76.3259,42877.0
2015-07-17 15:20:00,96.72,96.75,96.66,96.7,38671.0,76.3259,76.3496,76.2786,76.3101,38671.0
2015-07-17 15:30:00,96.7,96.86,96.65,96.84,64321.0,76.3101,76.4364,76.2707,76.4206,64321.0
2015-07-17 15:40:00,96.86,96.94,96.82,96.94,70862.0,76.4364,76.4995,76.4048,76.4995,70862.0
2015-07-17 15:50:00,96.94,96.98,96.9,96.94,150205.0,76.4995,76.5311,76.4679,76.4995,150205.0
2015-07-20 09:30:00,96.68,96.77,96.21,96.3,85417.0,76.2943,76.3654,75.9234,75.9945,85417.0
2015-07-20 09:40:00,96.27,96.35,96.1,96.27,30503.0,75.9708,76.0339,75.8366,75.9708,30503.0
2015-07-20 09:50:00,96.29,96.46,96.29,96.32,26123.0,75.9866,76.1207,75.9866,76.0102,26123.0
2015-07-20 10:00:00,96.34,96.45,96.32,96.45,18925.0,76.026,76.1128,76.0102,76.1128,18925.0
2015-07-20 10:10:00,96.44,96.59,96.36,96.59,23633.0,76.1049,76.2233,76.0418,76.2233,23633.0
2015-07-20 10:20:00,96.58,96.64,96.49,96.5,21016.0,76.2154,76.2628,76.1444,76.1523,21016.0
2015-07-20 10:30:00,96.51,96.51,96.36,96.41,33724.0,76.1602,76.1602,76.0418,76.0813,33724.0
2015-07-20 10:40:00,96.4,96.44,96.37,96.39,23857.0,76.0734,76.1049,76.0497,76.0655,23857.0
2015-07-20 10:50:00,96.38,96.47,96.31,96.4,21355.0,76.0576,76.1286,76.0024,76.0734,21355.0
2015-07-20 11:00:00,96.4,96.52,96.37,96.51,17441.0,76.0734,76.1681,76.0497,76.1602,17441.0
2015-07-20 11:10:00,96.53,96.54,96.37,96.4,27158.0,76.176,76.1839,76.0497,76.0734,27158.0
2015-07-20 11:20:00,96.41,96.46,96.39,96.42,54669.0,76.0813,76.1207,76.0655,76.0892,54669.0
2015-07-20 11:30:00,96.43,96.49,96.41,96.47,31537.0,76.0971,76.1444,76.0813,76.1286,31537.0
2015-07-20 11:40:00,96.47,96.57,96.41,96.56,45611.0,76.1286,76.2075,76.0813,76.1996,45611.0
2015-07-20 11:50:00,96.57,96.72,96.53,96.57,32598.0,76.2075,76.3259,76.176,76.2075,32598.0
2015-07-20 12:00:00,96.59,96.59,96.48,96.55,78668.0,76.2233,76.2233,76.1365,76.1917,78668.0
2015-07-20 12:10:00,96.54,96.59,96.49,96.49,25458.0,76.1839,76.2233,76.1444,76.1444,25458.0
2015-07-20 12:20:00,96.5,96.51,96.47,96.48,41342.0,76.1523,76.1602,76.1286,76.1365,41342.0
2015-07-20 12:30:00,96.48,96.7,96.48,96.7,25725.0,76.1365,76.3101,76.1365,76.3101,25725.0
2015-07-20 12:40:00,96.72,96.8,96.72,96.78,13531.0,76.3259,76.389,76.3259,76.3733,13531.0
2015-07-20 12:50:00,96.78,96.79,96.55,96.7,53390.0,76.3733,76.3811,76.1917,76.3101,53390.0
2015-07-20 13:00:00,96.7,96.77,96.7,96.77,26806.0,76.3101,76.3654,76.3101,76.3654,26806.0
2015-07-20 13:10:00,96.75,96.77,96.69,96.77,25894.0,76.3496,76.3654,76.3022,76.3654,25894.0
2015-07-20 13:20:00,96.75,96.77,96.73,96.75,42175.0,76.3496,76.3654,76.3338,76.3496,42175.0
2015-07-20 13:30:00,96.75,96.82,96.74,96.81,17944.0,76.3496,76.4048,76.3417,76.3969,17944.0
2015-07-20 13:40:00,96.81,96.83,96.75,96.76,20004.0,76.3969,76.4127,76.3496,76.3575,20004.0
2015-07-20 13:50:00,96.76,96.79,96.74,96.79,22871.0,76.3575,76.3811,76.3417,76.3811,22871.0
2015-07-20 14:00:00,96.77,96.79,96.74,96.76,52738.0,76.3654,76.3811,76.3417,76.3575,52738.0
2015-07-20 14:10:00,96.76,96.77,96.7,96.73,81950.0,76.3575,76.3654,76.3101,76.3338,81950.0
2015-07-20 14:20:00,96.74,96.81,96.72,96.81,56285.0,76.3417,76.3969,76.3259,76.3969,56285.0
2015-07-20 14:30:00,96.81,96.83,96.72,96.77,106522.0,76.3969,76.4127,76.3259,76.3654,106522.0
2015-07-20 14:40:00,96.75,96.77,96.73,96.76,34399.0,76.3496,76.3654,76.3338,76.3575,34399.0
2015-07-20 14:50:00,96.76,96.77,96.69,96.71,48364.0,76.3575,76.3654,76.3022,76.318,48364.0
2015-07-20 15:00:00,96.71,96.82,96.67,96.81,65471.0,76.318,76.4048,76.2864,76.3969,65471.0
2015-07-20 15:10:00,96.8,96.9,96.77,96.79,31362.0,76.389,76.4679,76.3654,76.3811,31362.0
2015-07-20 15:20:00,96.78,96.84,96.76,96.78,37628.0,76.3733,76.4206,76.3575,76.3733,37628.0
2015-07-20 15:30:00,96.78,96.81,96.74,96.76,60950.0,76.3733,76.3969,76.3417,76.3575,60950.0
2015-07-20 15:40:00,96.77,96.9,96.75,96.88,63752.0,76.3654,76.4679,76.3496,76.4522,63752.0
2015-07-20 15:50:00,96.88,97.16,96.86,97.05,230569.0,76.4522,76.6731,76.4364,76.5863,230569.0
2015-07-21 09:30:00,97.0,97.49,96.74,97.42,125962.0,76.5469,76.9335,76.3417,76.8783,125962.0
2015-07-21 09:40:00,97.45,97.76,97.35,97.56,73164.0,76.902,77.1466,76.8231,76.9888,73164.0
2015-07-21 09:50:00,97.51,97.54,97.28,97.42,20814.0,76.9493,76.973,76.7678,76.8783,20814.0
2015-07-21 10:00:00,97.38,97.46,96.99,97.0,20276.0,76.8467,76.9099,76.539,76.5469,20276.0
2015-07-21 10:10:00,96.98,96.99,96.87,96.9,36304.0,76.5311,76.539,76.4443,76.4679,36304.0
2015-07-21 10:20:00,96.89,97.05,96.84,96.88,20095.0,76.4601,76.5863,76.4206,76.4522,20095.0
2015-07-21 10:30:00,96.88,96.9,96.79,96.81,24978.0,76.4522,76.4679,76.3811,76.3969,24978.0
2015-07-21 10:40:00,96.81,96.84,96.66,96.7,22497.0,76.3969,76.4206,76.2786,76.3101,22497.0
2015-07-21 10:50:00,96.69,96.83,96.6,96.79,15928.0,76.3022,76.4127,76.2312,76.3811,15928.0
2015-07-21 11:00:00,96.79,96.8,96.64,96.75,51181.0,76.3811,76.389,76.2628,76.3496,51181.0
2015-07-21 11:10:00,96.75,96.78,96.6,96.63,38340.0,76.3496,76.3733,76.2312,76.2549,38340.0
2015-07-21 11:20:00,96.65,96.79,96.65,96.68,29437.0,76.2707,76.3811,76.2707,76.2943,29437.0
2015-07-21 11:30:00,96.68,96.75,96.61,96.7,31742.0,76.2943,76.3496,76.2391,76.3101,31742.0
2015-07-21 11:40:00,96.7,96.77,96.62,96.76,13513.0,76.3101,76.3654,76.247,76.3575,13513.0
2015-07-21 11:50:00,96.78,96.84,96.7,96.83,17712.0,76.3733,76.4206,76.3101,76.4127,17712.0
2015-07-21 12:00:00,96.83,96.88,96.8,96.82,6689.0,76.4127,76.4522,76.389,76.4048,6689.0
2015-07-21 12:10:00,96.79,96.84,96.77,96.79,18115.0,76.3811,76.4206,76.3654,76.3811,18115.0
2015-07-21 12:20:00,96.78,96.87,96.73,96.87,18287.0,76.3733,76.4443,76.3338,76.4443,18287.0
2015-07-21 12:30:00,96.88,96.9,96.78,96.83,18513.0,76.4522,76.4679,76.3733,76.4127,18513.0
2015-07-21 12:40:00,96.82,96.83,96.75,96.8,10540.0,76.4048,76.4127,76.3496,76.389,10540.0
2015-07-21 12:50:00,96.77,96.79,96.66,96.79,15735.0,76.3654,76.3811,76.2786,76.3811,15735.0
2015-07-21 13:00:00,96.79,96.79,96.69,96.71,13545.0,76.3811,76.3811,76.3022,76.318,13545.0
2015-07-21 13:10:00,96.71,96.78,96.68,96.78,8236.0,76.318,76.3733,76.2943,76.3733,8236.0
2015-07-21 13:20:00,96.78,96.79,96.59,96.59,20976.0,76.3733,76.3811,76.2233,76.2233,20976.0
2015-07-21 13:30:00,96.59,96.68,96.58,96.63,16396.0,76.2233,76.2943,76.2154,76.2549,16396.0
2015-07-21 13:40:00,96.64,96.66,96.61,96.63,13873.0,76.2628,76.2786,76.2391,76.2549,13873.0
2015-07-21 13:50:00,96.63,96.68,96.61,96.66,12373.0,76.2549,76.2943,76.2391,76.2786,12373.0
2015-07-21 14:00:00,96.68,96.71,96.62,96.68,39245.0,76.2943,76.318,76.247,76.2943,39245.0
2015-07-21 14:10:00,96.67,96.88,96.67,96.87,11697.0,76.2864,76.4522,76.2864,76.4443,11697.0
2015-07-21 14:20:00,96.87,96.95,96.85,96.93,40629.0,76.4443,76.5074,76.4285,76.4916,40629.0
2015-07-21 14:30:00,96.94,96.94,96.84,96.87,25895.0,76.4995,76.4995,76.4206,76.4443,25895.0
2015-07-21 14:40:00,96.88,96.89,96.78,96.78,23588.0,76.4522,76.4601,76.3733,76.3733,23588.0
2015-07-21 14:50:00,96.77,96.8,96.68,96.8,21155.0,76.3654,76.389,76.2943,76.389,21155.0
2015-07-21 15:00:00,96.8,96.86,96.76,96.81,45830.0,76.389,76.4364,76.3575,76.3969,45830.0
2015-07-21 15:10:00,96.82,96.98,96.82,96.94,117026.0,76.4048,76.5311,76.4048,76.4995,117026.0
2015-07-21 15:20:00,96.92,96.97,96.9,96.94,48679.0,76.4837,76.5232,76.4679,76.4995,48679.0
2015-07-21 15:30:00,96.94,96.97,96.91,96.93,34839.0,76.4995,76.5232,76.4758,76.4916,34839.0
2015-07-21 15:40:00,96.92,96.99,96.9,96.98,58413.0,76.4837,76.539,76.4679,76.5311,58413.0
2015-07-21 15:50:00,96.98,97.06,96.92,96.93,184353.0,76.5311,76.5942,76.4837,76.4916,184353.0
2015-07-22 09:30:00,96.81,97.22,96.56,96.56,46205.0,76.3969,76.7205,76.1996,76.1996,46205.0
2015-07-22 09:40:00,96.57,96.84,96.44,96.84,42529.0,76.2075,76.4206,76.1049,76.4206,42529.0
2015-07-22 09:50:00,96.84,97.16,96.83,97.16,42177.0,76.4206,76.6731,76.4127,76.6731,42177.0
2015-07-22 10:00:00,97.15,97.16,96.65,96.7,38820.0,76.6652,76.6731,76.2707,76.3101,38820.0
2015-07-22 10:10:00,96.73,96.88,96.72,96.8,34430.0,76.3338,76.4522,76.3259,76.389,34430.0
2015-07-22 10:20:00,96.8,96.93,96.68,96.68,27431.0,76.389,76.4916,76.2943,76.2943,27431.0
2015-07-22 10:30:00,96.7,96.71,96.51,96.6,20070.0,76.3101,76.318,76.1602,76.2312,20070.0
2015-07-22 10:40:00,96.59,96.6,96.47,96.54,31340.0,76.2233,76.2312,76.1286,76.1839,31340.0
2015-07-22 10:50:00,96.55,96.57,96.43,96.48,17641.0,76.1917,76.2075,76.0971,76.1365,17641.0
2015-07-22 11:00:00,96.48,96.6,96.44,96.49,26400.0,76.1365,76.2312,76.1049,76.1444,26400.0
2015-07-22 11:10:00,96.48,96.62,96.47,96.53,16433.0,76.1365,76.247,76.1286,76.176,16433.0
2015-07-22 11:20:00,96.53,96.55,96.39,96.44,34690.0,76.176,76.1917,76.0655,76.1049,34690.0
2015-07-22 11:30:00,96.43,96.47,96.37,96.38,27028.0,76.0971,76.1286,76.0497,76.0576,27028.0
2015-07-22 11:40:00,96.39,96.4,96.32,96.32,19816.0,76.0655,76.0734,76.0102,76.0102,19816.0
2015-07-22 11:50:00,96.32,96.38,96.28,96.36,17311.0,76.0102,76.0576,75.9787,76.0418,17311.0
2015-07-22 12:00:00,96.38,96.47,96.33,96.41,18148.0,76.0576,76.1286,76.0181,76.0813,18148.0
2015-07-22 12:10:00,96.41,96.51,96.39,96.45,12419.0,76.0813,76.1602,76.0655,76.1128,12419.0
2015-07-22 12:20:00,96.44,96.58,96.42,96.53,9449.0,76.1049,76.2154,76.0892,76.176,9449.0
2015-07-22 12:30:00,96.53,96.55,96.44,96.49,16024.0,76.176,76.1917,76.1049,76.1444,16024.0
2015-07-22 12:40:00,96.48,96.49,96.34,96.37,16302.0,76.1365,76.1444,76.026,76.0497,16302.0
2015-07-22 12:50:00,96.36,96.42,96.35,96.37,16826.0,76.0418,76.0892,76.0339,76.0497,16826.0
2015-07-22 13:00:00,96.38,96.42,96.36,96.41,16784.0,76.0576,76.0892,76.0418,76.0813,16784.0
2015-07-22 13:10:00,96.41,96.58,96.41,96.51,49768.0,76.0813,76.2154,76.0813,76.1602,49768.0
2015-07-22 13:20:00,96.5,96.63,96.5,96.61,15071.0,76.1523,76.2549,76.1523,76.2391,15071.0
2015-07-22 13:30:00,96.63,96.69,96.6,96.67,22434.0,76.2549,76.3022,76.2312,76.2864,22434.0
2015-07-22 13:40:00,96.67,96.76,96.67,96.7,71454.0,76.2864,76.3575,76.2864,76.3101,71454.0
2015-07-22 13:50:00,96.67,96.68,96.6,96.65,12911.0,76.2864,76.2943,76.2312,76.2707,12911.0
2015-07-22 14:00:00,96.64,96.68,96.6,96.65,18514.0,76.2628,76.2943,76.2312,76.2707,18514.0
2015-07-22 14:10:00,96.64,96.67,96.58,96.67,14340.0,76.2628,76.2864,76.2154,76.2864,14340.0
2015-07-22 14:20:00,96.68,96.71,96.62,96.64,18771.0,76.2943,76.318,76.247,76.2628,18771.0
2015-07-22 14:30:00,96.64,96.74,96.64,96.65,16653.0,76.2628,76.3417,76.2628,76.2707,16653.0
2015-07-22 14:40:00,96.65,96.67,96.54,96.6,22772.0,76.2707,76.2864,76.1839,76.2312,22772.0
2015-07-22 14:50:00,96.61,96.65,96.59,96.59,20274.0,76.2391,76.2707,76.2233,76.2233,20274.0
2015-07-22 15:00:00,96.59,96.6,96.48,96.57,52836.0,76.2233,76.2312,76.1365,76.2075,52836.0
2015-07-22 15:10:00,96.56,96.57,96.49,96.54,24925.0,76.1996,76.2075,76.1444,76.1839,24925.0
2015-07-22 15:20:00,96.54,96.56,96.49,96.53,44816.0,76.1839,76.1996,76.1444,76.176,44816.0
2015-07-22 15:30:00,96.53,96.55,96.44,96.49,49728.0,76.176,76.1917,76.1049,76.1444,49728.0
2015-07-22 15:40:00,96.49,96.53,96.43,96.52,52131.0,76.1444,76.176,76.0971,76.1681,52131.0
2015-07-22 15:50:00,96.53,96.57,96.49,96.55,92610.0,76.176,76.2075,76.1444,76.1917,92610.0
2015-07-23 09:30:00,96.48,97.44,96.48,97.44,99379.0,76.1365,76.8941,76.1365,76.8941,99379.0
2015-07-23 09:40:00,97.44,98.01,97.44,97.88,112834.0,76.8941,77.3439,76.8941,77.2413,112834.0
2015-07-23 09:50:00,97.9,97.92,97.25,97.46,97719.0,77.2571,77.2729,76.7441,76.9099,97719.0
2015-07-23 10:00:00,97.45,98.1,97.33,97.81,106049.0,76.902,77.4149,76.8073,77.1861,106049.0
2015-07-23 10:10:00,97.83,97.89,97.2,97.25,61324.0,77.2019,77.2492,76.7047,76.7441,61324.0
2015-07-23 10:20:00,97.27,97.5,97.03,97.17,92637.0,76.7599,76.9414,76.5705,76.681,92637.0
2015-07-23 10:30:00,97.23,97.26,96.76,96.79,66136.0,76.7284,76.752,76.3575,76.3811,66136.0
2015-07-23 10:40:00,96.8,97.07,96.8,96.9,48362.0,76.389,76.6021,76.389,76.4679,48362.0
2015-07-23 10:50:00,96.89,97.1,96.87,96.97,27627.0,76.4601,76.6258,76.4443,76.5232,27627.0
2015-07-23 11:00:00,96.97,96.98,96.82,96.92,21255.0,76.5232,76.5311,76.4048,76.4837,21255.0
2015-07-23 11:10:00,96.89,96.9,96.8,96.84,19470.0,76.4601,76.4679,76.389,76.4206,19470.0
2015-07-23 11:20:00,96.83,96.95,96.74,96.94,37578.0,76.4127,76.5074,76.3417,76.4995,37578.0
2015-07-23 11:30:00,96.93,96.96,96.87,96.91,44435.0,76.4916,76.5153,76.4443,76.4758,44435.0
2015-07-23 11:40:00,96.9,97.27,96.88,97.22,36529.0,76.4679,76.7599,76.4522,76.7205,36529.0
2015-07-23 11:50:00,97.17,97.34,97.15,97.32,27245.0,76.681,76.8152,76.6652,76.7994,27245.0
2015-07-23 12:00:00,97.35,97.35,97.19,97.25,25664.0,76.8231,76.8231,76.6968,76.7441,25664.0
2015-07-23 12:10:00,97.23,97.23,96.95,96.99,34968.0,76.7284,76.7284,76.5074,76.539,34968.0
2015-07-23 12:20:00,96.99,97.06,96.88,96.95,35657.0,76.539,76.5942,76.4522,76.5074,35657.0
2015-07-23 12:30:00,96.96,97.21,96.92,97.21,36348.0,76.5153,76.7126,76.4837,76.7126,36348.0
2015-07-23 12:40:00,97.23,97.27,97.15,97.15,22159.0,76.7284,76.7599,76.6652,76.6652,22159.0
2015-07-23 12:50:00,97.15,97.24,97.1,97.24,24110.0,76.6652,76.7363,76.6258,76.7363,24110.0
2015-07-23 13:00:00,97.23,97.35,97.19,97.3,35173.0,76.7284,76.8231,76.6968,76.7836,35173.0
2015-07-23 13:10:00,97.26,97.41,97.16,97.39,25350.0,76.752,76.8704,76.6731,76.8546,25350.0
2015-07-23 13:20:00,97.35,97.52,97.33,97.46,61293.0,76.8231,76.9572,76.8073,76.9099,61293.0
2015-07-23 13:30:00,97.46,97.48,97.35,97.48,41386.0,76.9099,76.9257,76.8231,76.9257,41386.0
2015-07-23 13:40:00,97.5,97.85,97.5,97.6,126609.0,76.9414,77.2176,76.9414,77.0203,126609.0
2015-07-23 13:50:00,97.59,97.6,97.41,97.45,54636.0,77.0125,77.0203,76.8704,76.902,54636.0
2015-07-23 14:00:00,97.47,97.48,97.29,97.32,60586.0,76.9178,76.9257,76.7757,76.7994,60586.0
2015-07-23 14:10:00,97.32,97.6,97.31,97.56,81216.0,76.7994,77.0203,76.7915,76.9888,81216.0
2015-07-23 14:20:00,97.56,97.62,97.48,97.57,31771.0,76.9888,77.0361,76.9257,76.9967,31771.0
2015-07-23 14:30:00,97.56,97.62,97.43,97.46,43104.0,76.9888,77.0361,76.8862,76.9099,43104.0
2015-07-23 14:40:00,97.47,97.52,97.42,97.49,47001.0,76.9178,76.9572,76.8783,76.9335,47001.0
2015-07-23 14:50:00,97.48,97.5,97.27,97.41,90473.0,76.9257,76.9414,76.7599,76.8704,90473.0
2015-07-23 15:00:00,97.4,97.61,97.34,97.57,82377.0,76.8625,77.0282,76.8152,76.9967,82377.0
2015-07-23 15:10:00,97.57,97.6,97.46,97.57,109604.0,76.9967,77.0203,76.9099,76.9967,109604.0
2015-07-23 15:20:00,97.58,97.69,97.48,97.6,125242.0,77.0046,77.0914,76.9257,77.0203,125242.0
2015-07-23 15:30:00,97.6,97.92,97.55,97.89,138745.0,77.0203,77.2729,76.9809,77.2492,138745.0
2015-07-23 15:40:00,97.9,98.07,97.85,97.89,264508.0,77.2571,77.3912,77.2176,77.2492,264508.0
2015-07-23 15:50:00,97.89,98.06,97.87,98.0,279719.0,77.2492,77.3834,77.2334,77.336,279719.0
2015-07-24 09:30:00,98.2,98.31,97.43,97.43,144509.0,77.4938,77.5806,76.8862,76.8862,144509.0
2015-07-24 09:40:00,97.41,97.73,97.11,97.13,145008.0,76.8704,77.1229,76.6337,76.6495,145008.0
2015-07-24 09:50:00,97.12,97.57,97.12,97.36,98648.0,76.6416,76.9967,76.6416,76.831,98648.0
2015-07-24 10:00:00,97.38,97.47,97.35,97.38,107935.0,76.8467,76.9178,76.8231,76.8467,107935.0
2015-07-24 10:10:00,97.38,97.48,97.22,97.35,138444.0,76.8467,76.9257,76.7205,76.8231,138444.0
2015-07-24 10:20:00,97.34,97.4,97.27,97.28,77799.0,76.8152,76.8625,76.7599,76.7678,77799.0
2015-07-24 10:30:00,97.28,97.34,97.21,97.31,40158.0,76.7678,76.8152,76.7126,76.7915,40158.0
2015-07-24 10:40:00,97.3,97.37,97.27,97.3,42595.0,76.7836,76.8388,76.7599,76.7836,42595.0
2015-07-24 10:50:00,97.27,97.33,97.23,97.29,37437.0,76.7599,76.8073,76.7284,76.7757,37437.0
2015-07-24 11:00:00,97.29,97.32,97.25,97.3,33202.0,76.7757,76.7994,76.7441,76.7836,33202.0
2015-07-24 11:10:00,97.3,97.33,97.18,97.31,53328.0,76.7836,76.8073,76.6889,76.7915,53328.0
2015-07-24 11:20:00,97.3,97.38,97.18,97.34,50390.0,76.7836,76.8467,76.6889,76.8152,50390.0
2015-07-24 11:30:00,97.37,97.38,97.21,97.23,38609.0,76.8388,76.8467,76.7126,76.7284,38609.0
2015-07-24 11:40:00,97.2,97.39,97.2,97.3,46717.0,76.7047,76.8546,76.7047,76.7836,46717.0
2015-07-24 11:50:00,97.28,97.31,97.15,97.15,49671.0,76.7678,76.7915,76.6652,76.6652,49671.0
2015-07-24 12:00:00,97.15,97.26,97.08,97.08,30846.0,76.6652,76.752,76.61,76.61,30846.0
2015-07-24 12:10:00,97.08,97.08,96.97,97.0,19674.0,76.61,76.61,76.5232,76.5469,19674.0
2015-07-24 12:20:00,96.99,97.11,96.92,96.95,17292.0,76.539,76.6337,76.4837,76.5074,17292.0
2015-07-24 12:30:00,96.94,97.01,96.9,96.95,27422.0,76.4995,76.5548,76.4679,76.5074,27422.0
2015-07-24 12:40:00,96.95,96.97,96.82,96.87,24353.0,76.5074,76.5232,76.4048,76.4443,24353.0
2015-07-24 12:50:00,96.85,96.93,96.79,96.83,22985.0,76.4285,76.4916,76.3811,76.4127,22985.0
2015-07-24 13:00:00,96.83,97.05,96.83,97.03,28225.0,76.4127,76.5863,76.4127,76.5705,28225.0
2015-07-24 13:10:00,97.05,97.08,96.99,97.06,26157.0,76.5863,76.61,76.539,76.5942,26157.0
2015-07-24 13:20:00,97.06,97.08,97.0,97.04,31991.0,76.5942,76.61,76.5469,76.5784,31991.0
2015-07-24 13:30:00,97.04,97.27,97.01,97.27,43814.0,76.5784,76.7599,76.5548,76.7599,43814.0
2015-07-24 13:40:00,97.26,97.31,96.97,97.01,53987.0,76.752,76.7915,76.5232,76.5548,53987.0
2015-07-24 13:50:00,97.02,97.11,96.9,96.9,27031.0,76.5626,76.6337,76.4679,76.4679,27031.0
2015-07-24 14:00:00,96.89,96.98,96.86,96.96,32309.0,76.4601,76.5311,76.4364,76.5153,32309.0
2015-07-24 14:10:00,96.96,97.0,96.85,96.86,24747.0,76.5153,76.5469,76.4285,76.4364,24747.0
2015-07-24 14:20:00,96.86,96.96,96.82,96.94,27609.0,76.4364,76.5153,76.4048,76.4995,27609.0
2015-07-24 14:30:00,96.92,96.93,96.79,96.83,26319.0,76.4837,76.4916,76.3811,76.4127,26319.0
2015-07-24 14:40:00,96.83,96.84,96.73,96.73,29597.0,76.4127,76.4206,76.3338,76.3338,29597.0
2015-07-24 14:50:00,96.75,96.85,96.64,96.8,48435.0,76.3496,76.4285,76.2628,76.389,48435.0
2015-07-24 15:00:00,96.83,96.96,96.73,96.95,44086.0,76.4127,76.5153,76.3338,76.5074,44086.0
2015-07-24 15:10:00,96.96,97.0,96.93,97.0,47747.0,76.5153,76.5469,76.4916,76.5469,47747.0
2015-07-24 15:20:00,97.0,97.03,96.88,96.88,57585.0,76.5469,76.5705,76.4522,76.4522,57585.0
2015-07-24 15:30:00,96.89,96.93,96.75,96.78,69414.0,76.4601,76.4916,76.3496,76.3733,69414.0
2015-07-24 15:40:00,96.78,96.86,96.77,96.8,69761.0,76.3733,76.4364,76.3654,76.389,69761.0
2015-07-24 15:50:00,96.8,96.87,96.73,96.8,120969.0,76.389,76.4443,76.3338,76.389,120969.0
2015-07-27 09:30:00,96.76,97.43,96.54,96.59,59484.0,76.3575,76.8862,76.1839,76.2233,59484.0
2015-07-27 09:40:00,96.53,96.6,96.25,96.56,97678.0,76.176,76.2312,75.955,76.1996,97678.0
2015-07-27 09:50:00,96.55,96.69,96.45,96.65,34985.0,76.1917,76.3022,76.1128,76.2707,34985.0
2015-07-27 10:00:00,96.61,96.65,96.35,96.36,38380.0,76.2391,76.2707,76.0339,76.0418,38380.0
2015-07-27 10:10:00,96.39,96.71,96.38,96.71,29132.0,76.0655,76.318,76.0576,76.318,29132.0
2015-07-27 10:20:00,96.68,96.7,96.47,96.54,36813.0,76.2943,76.3101,76.1286,76.1839,36813.0
2015-07-27 10:30:00,96.52,96.84,96.51,96.84,32812.0,76.1681,76.4206,76.1602,76.4206,32812.0
2015-07-27 10:40:00,96.88,96.91,96.77,96.88,25340.0,76.4522,76.4758,76.3654,76.4522,25340.0
2015-07-27 10:50:00,96.88,96.89,96.75,96.76,33174.0,76.4522,76.4601,76.3496,76.3575,33174.0
2015-07-27 11:00:00,96.74,96.92,96.66,96.84,32565.0,76.3417,76.4837,76.2786,76.4206,32565.0
2015-07-27 11:10:00,96.83,96.85,96.61,96.73,29417.0,76.4127,76.4285,76.2391,76.3338,29417.0
2015-07-27 11:20:00,96.73,96.77,96.6,96.7,24311.0,76.3338,76.3654,76.2312,76.3101,24311.0
2015-07-27 11:30:00,96.7,96.75,96.53,96.54,34757.0,76.3101,76.3496,76.176,76.1839,34757.0
2015-07-27 11:40:00,96.56,96.6,96.52,96.56,27036.0,76.1996,76.2312,76.1681,76.1996,27036.0
2015-07-27 11:50:00,96.59,96.81,96.55,96.78,58918.0,76.2233,76.3969,76.1917,76.3733,58918.0
2015-07-27 12:00:00,96.76,96.81,96.66,96.66,17807.0,76.3575,76.3969,76.2786,76.2786,17807.0
2015-07-27 12:10:00,96.69,96.76,96.64,96.76,32208.0,76.3022,76.3575,76.2628,76.3575,32208.0
2015-07-27 12:20:00,96.76,96.82,96.74,96.74,13173.0,76.3575,76.4048,76.3417,76.3417,13173.0
2015-07-27 12:30:00,96.74,96.75,96.63,96.66,16647.0,76.3417,76.3496,76.2549,76.2786,16647.0
2015-07-27 12:40:00,96.64,96.7,96.59,96.6,10378.0,76.2628,76.3101,76.2233,76.2312,10378.0
2015-07-27 12:50:00,96.58,96.6,96.47,96.5,13535.0,76.2154,76.2312,76.1286,76.1523,13535.0
2015-07-27 13:00:00,96.51,96.59,96.47,96.57,17055.0,76.1602,76.2233,76.1286,76.2075,17055.0
2015-07-27 13:10:00,96.57,96.58,96.45,96.46,16171.0,76.2075,76.2154,76.1128,76.1207,16171.0
2015-07-27 13:20:00,96.45,96.47,96.35,96.36,36721.0,76.1128,76.1286,76.0339,76.0418,36721.0
2015-07-27 13:30:00,96.37,96.58,96.31,96.57,72870.0,76.0497,76.2154,76.0024,76.2075,72870.0
2015-07-27 13:40:00,96.57,96.61,96.48,96.6,70855.0,76.2075,76.2391,76.1365,76.2312,70855.0
2015-07-27 13:50:00,96.59,96.67,96.58,96.61,138116.0,76.2233,76.2864,76.2154,76.2391,138116.0
2015-07-27 14:00:00,96.6,96.63,96.55,96.57,81050.0,76.2312,76.2549,76.1917,76.2075,81050.0
2015-07-27 14:10:00,96.57,96.6,96.54,96.59,25479.0,76.2075,76.2312,76.1839,76.2233,25479.0
2015-07-27 14:20:00,96.59,96.6,96.45,96.45,88163.0,76.2233,76.2312,76.1128,76.1128,88163.0
2015-07-27 14:30:00,96.45,96.53,96.4,96.5,76948.0,76.1128,76.176,76.0734,76.1523,76948.0
2015-07-27 14:40:00,96.51,96.56,96.45,96.45,20099.0,76.1602,76.1996,76.1128,76.1128,20099.0
2015-07-27 14:50:00,96.45,96.51,96.41,96.45,25930.0,76.1128,76.1602,76.0813,76.1128,25930.0
2015-07-27 15:00:00,96.46,96.47,96.37,96.37,28236.0,76.1207,76.1286,76.0497,76.0497,28236.0
2015-07-27 15:10:00,96.37,96.43,96.35,96.36,43234.0,76.0497,76.0971,76.0339,76.0418,43234.0
2015-07-27 15:20:00,96.38,96.4,96.33,96.37,46204.0,76.0576,76.0734,76.0181,76.0497,46204.0
2015-07-27 15:30:00,96.36,96.38,96.24,96.28,63748.0,76.0418,76.0576,75.9471,75.9787,63748.0
2015-07-27 15:40:00,96.28,96.4,96.23,96.38,80165.0,75.9787,76.0734,75.9392,76.0576,80165.0
2015-07-27 15:50:00,96.38,96.54,96.37,96.51,127396.0,76.0576,76.1839,76.0497,76.1602,127396.0
2015-07-28 09:30:00,96.59,96.82,96.2,96.34,66714.0,76.2233,76.4048,75.9155,76.026,66714.0
2015-07-28 09:40:00,96.42,96.44,96.08,96.23,52622.0,76.0892,76.1049,75.8209,75.9392,52622.0
2015-07-28 09:50:00,96.25,96.25,96.06,96.12,56498.0,75.955,75.955,75.8051,75.8524,56498.0
2015-07-28 10:00:00,96.12,96.28,95.94,95.96,75754.0,75.8524,75.9787,75.7104,75.7262,75754.0
2015-07-28 10:10:00,95.97,96.42,95.96,96.24,71071.0,75.734,76.0892,75.7262,75.9471,71071.0
2015-07-28 10:20:00,96.24,96.37,96.12,96.2,73343.0,75.9471,76.0497,75.8524,75.9155,73343.0
2015-07-28 10:30:00,96.19,96.49,96.14,96.36,74397.0,75.9077,76.1444,75.8682,76.0418,74397.0
2015-07-28 10:40:00,96.4,96.43,96.23,96.36,54416.0,76.0734,76.0971,75.9392,76.0418,54416.0
2015-07-28 10:50:00,96.35,96.63,96.3,96.61,35701.0,76.0339,76.2549,75.9945,76.2391,35701.0
2015-07-28 11:00:00,96.59,96.69,96.52,96.54,41554.0,76.2233,76.3022,76.1681,76.1839,41554.0
2015-07-28 11:10:00,96.56,96.68,96.51,96.55,23331.0,76.1996,76.2943,76.1602,76.1917,23331.0
2015-07-28 11:20:00,96.56,96.64,96.47,96.61,21696.0,76.1996,76.2628,76.1286,76.2391,21696.0
2015-07-28 11:30:00,96.62,96.73,96.53,96.55,21340.0,76.247,76.3338,76.176,76.1917,21340.0
2015-07-28 11:40:00,96.55,96.81,96.52,96.81,72762.0,76.1917,76.3969,76.1681,76.3969,72762.0
2015-07-28 11:50:00,96.8,96.8,96.54,96.56,17032.0,76.389,76.389,76.1839,76.1996,17032.0
2015-07-28 12:00:00,96.57,96.69,96.55,96.67,13953.0,76.2075,76.3022,76.1917,76.2864,13953.0
2015-07-28 12:10:00,96.67,96.73,96.59,96.7,26588.0,76.2864,76.3338,76.2233,76.3101,26588.0
2015-07-28 12:20:00,96.72,96.73,96.58,96.64,15859.0,76.3259,76.3338,76.2154,76.2628,15859.0
2015-07-28 12:30:00,96.65,96.82,96.63,96.79,17648.0,76.2707,76.4048,76.2549,76.3811,17648.0
2015-07-28 12:40:00,96.78,96.82,96.69,96.75,32012.0,76.3733,76.4048,76.3022,76.3496,32012.0
2015-07-28 12:50:00,96.77,96.92,96.76,96.79,28919.0,76.3654,76.4837,76.3575,76.3811,28919.0
2015-07-28 13:00:00,96.81,96.94,96.77,96.93,26563.0,76.3969,76.4995,76.3654,76.4916,26563.0
2015-07-28 13:10:00,96.93,96.96,96.86,96.86,36535.0,76.4916,76.5153,76.4364,76.4364,36535.0
2015-07-28 13:20:00,96.86,96.9,96.79,96.82,38548.0,76.4364,76.4679,76.3811,76.4048,38548.0
2015-07-28 13:30:00,96.84,96.85,96.7,96.74,46979.0,76.4206,76.4285,76.3101,76.3417,46979.0
2015-07-28 13:40:00,96.74,96.83,96.72,96.8,24914.0,76.3417,76.4127,76.3259,76.389,24914.0
2015-07-28 13:50:00,96.79,96.89,96.77,96.88,31091.0,76.3811,76.4601,76.3654,76.4522,31091.0
2015-07-28 14:00:00,96.89,96.94,96.82,96.89,43128.0,76.4601,76.4995,76.4048,76.4601,43128.0
2015-07-28 14:10:00,96.88,97.0,96.84,96.98,29806.0,76.4522,76.5469,76.4206,76.5311,29806.0
2015-07-28 14:20:00,96.98,97.0,96.95,96.97,39925.0,76.5311,76.5469,76.5074,76.5232,39925.0
2015-07-28 14:30:00,96.96,96.97,96.88,96.9,42809.0,76.5153,76.5232,76.4522,76.4679,42809.0
2015-07-28 14:40:00,96.9,96.91,96.77,96.87,43790.0,76.4679,76.4758,76.3654,76.4443,43790.0
2015-07-28 14:50:00,96.87,96.89,96.79,96.83,47609.0,76.4443,76.4601,76.3811,76.4127,47609.0
2015-07-28 15:00:00,96.84,96.89,96.74,96.88,67229.0,76.4206,76.4601,76.3417,76.4522,67229.0
2015-07-28 15:10:00,96.89,96.98,96.87,96.98,52150.0,76.4601,76.5311,76.4443,76.5311,52150.0
2015-07-28 15:20:00,96.97,96.98,96.75,96.76,68773.0,76.5232,76.5311,76.3496,76.3575,68773.0
2015-07-28 15:30:00,96.75,96.9,96.72,96.83,132952.0,76.3496,76.4679,76.3259,76.4127,132952.0
2015-07-28 15:40:00,96.83,96.92,96.79,96.9,134237.0,76.4127,76.4837,76.3811,76.4679,134237.0
2015-07-28 15:50:00,96.89,96.9,96.64,96.68,254853.0,76.4601,76.4679,76.2628,76.2943,254853.0
2015-07-29 09:30:00,95.66,96.57,93.77,94.81,154227.0,75.4894,76.2075,73.9979,74.8186,154227.0
2015-07-29 09:40:00,94.81,95.35,94.04,94.07,289197.0,74.8186,75.2448,74.211,74.2347,289197.0
2015-07-29 09:50:00,94.12,94.87,93.99,94.56,344286.0,74.2741,74.866,74.1715,74.6214,344286.0
2015-07-29 10:00:00,94.61,94.82,94.4,94.58,167133.0,74.6608,74.8265,74.4951,74.6371,167133.0
2015-07-29 10:10:00,94.59,94.73,94.25,94.4,127108.0,74.645,74.7555,74.3767,74.4951,127108.0
2015-07-29 10:20:00,94.42,94.61,94.33,94.6,59712.0,74.5109,74.6608,74.4399,74.6529,59712.0
2015-07-29 10:30:00,94.6,94.78,94.39,94.77,167677.0,74.6529,74.795,74.4872,74.7871,167677.0
2015-07-29 10:40:00,94.77,95.3,94.77,95.22,121641.0,74.7871,75.2053,74.7871,75.1422,121641.0
2015-07-29 10:50:00,95.27,95.89,95.27,95.89,67522.0,75.1816,75.6709,75.1816,75.6709,67522.0
2015-07-29 11:00:00,95.86,96.22,95.84,96.21,102132.0,75.6472,75.9313,75.6315,75.9234,102132.0
2015-07-29 11:10:00,96.21,96.28,95.99,96.25,50580.0,75.9234,75.9787,75.7498,75.955,50580.0
2015-07-29 11:20:00,96.24,96.74,96.24,96.71,51453.0,75.9471,76.3417,75.9471,76.318,51453.0
2015-07-29 11:30:00,96.73,97.0,96.62,96.91,87600.0,76.3338,76.5469,76.247,76.4758,87600.0
2015-07-29 11:40:00,96.93,97.24,96.9,97.13,56146.0,76.4916,76.7363,76.4679,76.6495,56146.0
2015-07-29 11:50:00,97.12,97.47,97.12,97.28,69030.0,76.6416,76.9178,76.6416,76.7678,69030.0
2015-07-29 12:00:00,97.28,97.28,96.7,96.72,45576.0,76.7678,76.7678,76.3101,76.3259,45576.0
2015-07-29 12:10:00,96.71,96.85,96.71,96.84,29093.0,76.318,76.4285,76.318,76.4206,29093.0
2015-07-29 12:20:00,96.81,96.87,96.6,96.68,24591.0,76.3969,76.4443,76.2312,76.2943,24591.0
2015-07-29 12:30:00,96.67,96.71,96.42,96.51,36850.0,76.2864,76.318,76.0892,76.1602,36850.0
2015-07-29 12:40:00,96.51,96.58,96.33,96.46,37534.0,76.1602,76.2154,76.0181,76.1207,37534.0
2015-07-29 12:50:00,96.48,96.61,96.4,96.47,26737.0,76.1365,76.2391,76.0734,76.1286,26737.0
2015-07-29 13:00:00,96.46,96.46,96.22,96.33,27475.0,76.1207,76.1207,75.9313,76.0181,27475.0
2015-07-29 13:10:00,96.34,96.44,96.3,96.4,29630.0,76.026,76.1049,75.9945,76.0734,29630.0
2015-07-29 13:20:00,96.42,96.47,96.34,96.37,33182.0,76.0892,76.1286,76.026,76.0497,33182.0
2015-07-29 13:30:00,96.38,96.44,96.29,96.29,37335.0,76.0576,76.1049,75.9866,75.9866,37335.0
2015-07-29 13:40:00,96.29,96.57,96.29,96.55,61450.0,75.9866,76.2075,75.9866,76.1917,61450.0
2015-07-29 13:50:00,96.55,96.6,96.46,96.48,43204.0,76.1917,76.2312,76.1207,76.1365,43204.0
2015-07-29 14:00:00,96.48,96.77,96.15,96.42,60180.0,76.1365,76.3654,75.8761,76.0892,60180.0
2015-07-29 14:10:00,96.43,96.75,96.43,96.75,55938.0,76.0971,76.3496,76.0971,76.3496,55938.0
2015-07-29 14:20:00,96.75,96.85,96.54,96.54,52698.0,76.3496,76.4285,76.1839,76.1839,52698.0
2015-07-29 14:30:00,96.56,96.62,96.52,96.59,30098.0,76.1996,76.247,76.1681,76.2233,30098.0
2015-07-29 14:40:00,96.6,96.66,96.48,96.61,73317.0,76.2312,76.2786,76.1365,76.2391,73317.0
2015-07-29 14:50:00,96.59,96.73,96.57,96.64,64699.0,76.2233,76.3338,76.2075,76.2628,64699.0
2015-07-29 15:00:00,96.64,96.71,96.58,96.6,60365.0,76.2628,76.318,76.2154,76.2312,60365.0
2015-07-29 15:10:00,96.59,96.67,96.57,96.59,66640.0,76.2233,76.2864,76.2075,76.2233,66640.0
2015-07-29 15:20:00,96.59,96.65,96.48,96.54,104494.0,76.2233,76.2707,76.1365,76.1839,104494.0
2015-07-29 15:30:00,96.55,96.55,96.23,96.26,92281.0,76.1917,76.1917,75.9392,75.9629,92281.0
2015-07-29 15:40:00,96.27,96.39,96.24,96.29,105028.0,75.9708,76.0655,75.9471,75.9866,105028.0
2015-07-29 15:50:00,96.29,96.44,96.24,96.34,174155.0,75.9866,76.1049,75.9471,76.026,174155.0
2015-07-30 09:30:00,96.04,96.04,95.27,95.59,62686.0,75.7893,75.7893,75.1816,75.4342,62686.0
2015-07-30 09:40:00,95.55,95.59,95.11,95.26,61696.0,75.4026,75.4342,75.0554,75.1738,61696.0
2015-07-30 09:50:00,95.31,95.42,95.17,95.28,26630.0,75.2132,75.3,75.1027,75.1895,26630.0
2015-07-30 10:00:00,95.28,95.52,95.08,95.49,72454.0,75.1895,75.3789,75.0317,75.3553,72454.0
2015-07-30 10:10:00,95.5,95.6,95.39,95.41,47864.0,75.3631,75.4421,75.2763,75.2921,47864.0
2015-07-30 10:20:00,95.43,95.54,95.27,95.51,47768.0,75.3079,75.3947,75.1816,75.371,47768.0
2015-07-30 10:30:00,95.5,95.64,95.34,95.48,42195.0,75.3631,75.4736,75.2369,75.3474,42195.0
2015-07-30 10:40:00,95.5,95.66,95.46,95.65,23158.0,75.3631,75.4894,75.3316,75.4815,23158.0
2015-07-30 10:50:00,95.65,95.65,95.33,95.33,22350.0,75.4815,75.4815,75.229,75.229,22350.0
2015-07-30 11:00:00,95.34,95.54,95.31,95.45,25096.0,75.2369,75.3947,75.2132,75.3237,25096.0
2015-07-30 11:10:00,95.46,95.6,95.42,95.52,19456.0,75.3316,75.4421,75.3,75.3789,19456.0
2015-07-30 11:20:00,95.48,95.54,95.39,95.39,17068.0,75.3474,75.3947,75.2763,75.2763,17068.0
2015-07-30 11:30:00,95.38,95.49,95.38,95.49,18066.0,75.2685,75.3553,75.2685,75.3553,18066.0
2015-07-30 11:40:00,95.5,95.67,95.47,95.62,26314.0,75.3631,75.4973,75.3395,75.4578,26314.0
2015-07-30 11:50:00,95.59,95.64,95.43,95.44,21138.0,75.4342,75.4736,75.3079,75.3158,21138.0
2015-07-30 12:00:00,95.44,95.48,95.36,95.36,18043.0,75.3158,75.3474,75.2527,75.2527,18043.0
2015-07-30 12:10:00,95.37,95.42,95.28,95.28,15085.0,75.2606,75.3,75.1895,75.1895,15085.0
2015-07-30 12:20:00,95.3,95.34,95.23,95.24,16946.0,75.2053,75.2369,75.1501,75.158,16946.0
2015-07-30 12:30:00,95.25,95.28,95.2,95.2,28811.0,75.1659,75.1895,75.1264,75.1264,28811.0
2015-07-30 12:40:00,95.21,95.24,95.16,95.2,17087.0,75.1343,75.158,75.0948,75.1264,17087.0
2015-07-30 12:50:00,95.18,95.18,95.08,95.14,14720.0,75.1106,75.1106,75.0317,75.0791,14720.0
2015-07-30 13:00:00,95.15,95.23,95.01,95.01,26633.0,75.0869,75.1501,74.9765,74.9765,26633.0
2015-07-30 13:10:00,95.0,95.12,94.97,95.1,17915.0,74.9686,75.0633,74.9449,75.0475,17915.0
2015-07-30 13:20:00,95.1,95.11,95.0,95.08,16939.0,75.0475,75.0554,74.9686,75.0317,16939.0
2015-07-30 13:30:00,95.07,95.2,95.04,95.17,21939.0,75.0238,75.1264,75.0001,75.1027,21939.0
2015-07-30 13:40:00,95.16,95.2,95.08,95.09,17571.0,75.0948,75.1264,75.0317,75.0396,17571.0
2015-07-30 13:50:00,95.08,95.19,95.05,95.14,19958.0,75.0317,75.1185,75.008,75.0791,19958.0
2015-07-30 14:00:00,95.14,95.28,94.98,94.99,45216.0,75.0791,75.1895,74.9528,74.9607,45216.0
2015-07-30 14:10:00,94.98,95.08,94.93,94.95,19281.0,74.9528,75.0317,74.9133,74.9291,19281.0
2015-07-30 14:20:00,94.96,94.99,94.89,94.9,15928.0,74.937,74.9607,74.8818,74.8897,15928.0
2015-07-30 14:30:00,94.92,94.97,94.87,94.87,25805.0,74.9054,74.9449,74.866,74.866,25805.0
2015-07-30 14:40:00,94.86,95.01,94.83,94.87,41596.0,74.8581,74.9765,74.8344,74.866,41596.0
2015-07-30 14:50:00,94.87,94.9,94.75,94.82,48222.0,74.866,74.8897,74.7713,74.8265,48222.0
2015-07-30 15:00:00,94.82,94.96,94.81,94.93,59739.0,74.8265,74.937,74.8186,74.9133,59739.0
2015-07-30 15:10:00,94.92,94.95,94.83,94.94,57642.0,74.9054,74.9291,74.8344,74.9212,57642.0
2015-07-30 15:20:00,94.94,94.99,94.84,94.96,51991.0,74.9212,74.9607,74.8423,74.937,51991.0
2015-07-30 15:30:00,94.94,94.99,94.88,94.92,69740.0,74.9212,74.9607,74.8739,74.9054,69740.0
2015-07-30 15:40:00,94.92,95.05,94.91,95.05,82611.0,74.9054,75.008,74.8976,75.008,82611.0
2015-07-30 15:50:00,95.05,95.09,94.95,94.95,219809.0,75.008,75.0396,74.9291,74.9291,219809.0
2015-07-31 09:30:00,95.03,95.29,94.85,95.2,46416.0,74.9923,75.1974,74.8502,75.1264,46416.0
2015-07-31 09:40:00,95.23,95.58,95.22,95.47,32868.0,75.1501,75.4263,75.1422,75.3395,32868.0
2015-07-31 09:50:00,95.44,95.77,95.43,95.58,23970.0,75.3158,75.5762,75.3079,75.4263,23970.0
2015-07-31 10:00:00,95.62,95.8,95.46,95.8,41185.0,75.4578,75.5999,75.3316,75.5999,41185.0
2015-07-31 10:10:00,95.77,95.92,95.56,95.62,54133.0,75.5762,75.6946,75.4105,75.4578,54133.0
2015-07-31 10:20:00,95.64,95.74,95.44,95.49,113845.0,75.4736,75.5525,75.3158,75.3553,113845.0
2015-07-31 10:30:00,95.47,95.5,95.33,95.36,49450.0,75.3395,75.3631,75.229,75.2527,49450.0
2015-07-31 10:40:00,95.34,95.43,95.31,95.42,22679.0,75.2369,75.3079,75.2132,75.3,22679.0
2015-07-31 10:50:00,95.41,95.42,95.32,95.39,33370.0,75.2921,75.3,75.2211,75.2763,33370.0
2015-07-31 11:00:00,95.38,95.39,95.25,95.37,24647.0,75.2685,75.2763,75.1659,75.2606,24647.0
2015-07-31 11:10:00,95.37,95.45,95.3,95.32,31920.0,75.2606,75.3237,75.2053,75.2211,31920.0
2015-07-31 11:20:00,95.34,95.35,95.23,95.33,37662.0,75.2369,75.2448,75.1501,75.229,37662.0
2015-07-31 11:30:00,95.32,95.47,95.32,95.41,48416.0,75.2211,75.3395,75.2211,75.2921,48416.0
2015-07-31 11:40:00,95.42,95.44,95.36,95.42,28865.0,75.3,75.3158,75.2527,75.3,28865.0
2015-07-31 11:50:00,95.41,95.43,95.36,95.41,31705.0,75.2921,75.3079,75.2527,75.2921,31705.0
2015-07-31 12:00:00,95.42,95.5,95.37,95.49,35953.0,75.3,75.3631,75.2606,75.3553,35953.0
2015-07-31 12:10:00,95.49,95.56,95.42,95.47,23595.0,75.3553,75.4105,75.3,75.3395,23595.0
2015-07-31 12:20:00,95.47,95.49,95.35,95.43,21137.0,75.3395,75.3553,75.2448,75.3079,21137.0
2015-07-31 12:30:00,95.42,95.45,95.3,95.39,24578.0,75.3,75.3237,75.2053,75.2763,24578.0
2015-07-31 12:40:00,95.39,95.5,95.39,95.4,34276.0,75.2763,75.3631,75.2763,75.2842,34276.0
2015-07-31 12:50:00,95.41,95.45,95.4,95.4,131682.0,75.2921,75.3237,75.2842,75.2842,131682.0
2015-07-31 13:00:00,95.41,95.43,95.32,95.36,95414.0,75.2921,75.3079,75.2211,75.2527,95414.0
2015-07-31 13:10:00,95.35,95.36,95.28,95.3,20887.0,75.2448,75.2527,75.1895,75.2053,20887.0
2015-07-31 13:20:00,95.31,95.41,95.31,95.37,30214.0,75.2132,75.2921,75.2132,75.2606,30214.0
2015-07-31 13:30:00,95.37,95.39,95.28,95.3,146962.0,75.2606,75.2763,75.1895,75.2053,146962.0
2015-07-31 13:40:00,95.3,95.34,95.27,95.32,23012.0,75.2053,75.2369,75.1816,75.2211,23012.0
2015-07-31 13:50:00,95.33,95.34,95.21,95.25,50389.0,75.229,75.2369,75.1343,75.1659,50389.0
2015-07-31 14:00:00,95.26,95.33,95.25,95.3,33390.0,75.1738,75.229,75.1659,75.2053,33390.0
2015-07-31 14:10:00,95.31,95.31,95.26,95.28,24021.0,75.2132,75.2132,75.1738,75.1895,24021.0
2015-07-31 14:20:00,95.27,95.28,95.17,95.22,29544.0,75.1816,75.1895,75.1027,75.1422,29544.0
2015-07-31 14:30:00,95.23,95.25,95.03,95.06,66416.0,75.1501,75.1659,74.9923,75.0159,66416.0
2015-07-31 14:40:00,95.07,95.19,95.0,95.17,35626.0,75.0238,75.1185,74.9686,75.1027,35626.0
2015-07-31 14:50:00,95.18,95.26,95.1,95.15,73616.0,75.1106,75.1738,75.0475,75.0869,73616.0
2015-07-31 15:00:00,95.15,95.2,95.11,95.11,43519.0,75.0869,75.1264,75.0554,75.0554,43519.0
2015-07-31 15:10:00,95.12,95.31,95.06,95.23,56744.0,75.0633,75.2132,75.0159,75.1501,56744.0
2015-07-31 15:20:00,95.22,95.23,94.92,94.93,63787.0,75.1422,75.1501,74.9054,74.9133,63787.0
2015-07-31 15:30:00,94.95,95.25,94.93,95.2,252342.0,74.9291,75.1659,74.9133,75.1264,252342.0
2015-07-31 15:40:00,95.2,95.28,95.09,95.23,102016.0,75.1264,75.1895,75.0396,75.1501,102016.0
2015-07-31 15:50:00,95.23,95.24,95.02,95.14,221243.0,75.1501,75.158,74.9844,75.0791,221243.0
2015-08-03 09:30:00,95.25,95.41,95.12,95.36,35011.0,75.1659,75.2921,75.0633,75.2527,35011.0
2015-08-03 09:40:00,95.39,95.44,95.24,95.29,59709.0,75.2763,75.3158,75.158,75.1974,59709.0
2015-08-03 09:50:00,95.26,95.47,95.26,95.47,30243.0,75.1738,75.3395,75.1738,75.3395,30243.0
2015-08-03 10:00:00,95.47,95.53,95.35,95.35,26648.0,75.3395,75.3868,75.2448,75.2448,26648.0
2015-08-03 10:10:00,95.36,95.48,95.26,95.29,26137.0,75.2527,75.3474,75.1738,75.1974,26137.0
2015-08-03 10:20:00,95.28,95.47,95.17,95.18,40541.0,75.1895,75.3395,75.1027,75.1106,40541.0
2015-08-03 10:30:00,95.16,95.21,95.07,95.16,29910.0,75.0948,75.1343,75.0238,75.0948,29910.0
2015-08-03 10:40:00,95.16,95.4,95.12,95.4,29955.0,75.0948,75.2842,75.0633,75.2842,29955.0
2015-08-03 10:50:00,95.41,95.41,95.2,95.34,31900.0,75.2921,75.2921,75.1264,75.2369,31900.0
2015-08-03 11:00:00,95.35,95.4,95.27,95.33,20897.0,75.2448,75.2842,75.1816,75.229,20897.0
2015-08-03 11:10:00,95.32,95.46,95.29,95.34,69369.0,75.2211,75.3316,75.1974,75.2369,69369.0
2015-08-03 11:20:00,95.34,95.34,95.24,95.32,19111.0,75.2369,75.2369,75.158,75.2211,19111.0
2015-08-03 11:30:00,95.32,95.38,95.28,95.31,29010.0,75.2211,75.2685,75.1895,75.2132,29010.0
2015-08-03 11:40:00,95.3,95.4,95.3,95.36,38272.0,75.2053,75.2842,75.2053,75.2527,38272.0
2015-08-03 11:50:00,95.36,95.36,95.19,95.19,19787.0,75.2527,75.2527,75.1185,75.1185,19787.0
2015-08-03 12:00:00,95.2,95.23,95.13,95.17,19576.0,75.1264,75.1501,75.0712,75.1027,19576.0
2015-08-03 12:10:00,95.16,95.3,95.16,95.29,24079.0,75.0948,75.2053,75.0948,75.1974,24079.0
2015-08-03 12:20:00,95.3,95.4,95.24,95.38,30912.0,75.2053,75.2842,75.158,75.2685,30912.0
2015-08-03 12:30:00,95.37,95.37,95.13,95.21,16522.0,75.2606,75.2606,75.0712,75.1343,16522.0
2015-08-03 12:40:00,95.18,95.21,95.05,95.06,23978.0,75.1106,75.1343,75.008,75.0159,23978.0
2015-08-03 12:50:00,95.07,95.14,95.0,95.09,20797.0,75.0238,75.0791,74.9686,75.0396,20797.0
2015-08-03 13:00:00,95.09,95.13,95.02,95.03,20400.0,75.0396,75.0712,74.9844,74.9923,20400.0
2015-08-03 13:10:00,95.01,95.11,95.01,95.1,15925.0,74.9765,75.0554,74.9765,75.0475,15925.0
2015-08-03 13:20:00,95.11,95.16,95.03,95.13,24768.0,75.0554,75.0948,74.9923,75.0712,24768.0
2015-08-03 13:30:00,95.13,95.17,95.09,95.1,28611.0,75.0712,75.1027,75.0396,75.0475,28611.0
2015-08-03 13:40:00,95.11,95.18,94.98,95.07,45135.0,75.0554,75.1106,74.9528,75.0238,45135.0
2015-08-03 13:50:00,95.05,95.09,94.99,95.04,25257.0,75.008,75.0396,74.9607,75.0001,25257.0
2015-08-03 14:00:00,95.03,95.03,94.93,94.96,29429.0,74.9923,74.9923,74.9133,74.937,29429.0
2015-08-03 14:10:00,94.95,94.97,94.85,94.93,30783.0,74.9291,74.9449,74.8502,74.9133,30783.0
2015-08-03 14:20:00,94.94,95.06,94.9,94.99,49109.0,74.9212,75.0159,74.8897,74.9607,49109.0
2015-08-03 14:30:00,95.0,95.17,94.97,95.17,26148.0,74.9686,75.1027,74.9449,75.1027,26148.0
2015-08-03 14:40:00,95.19,95.19,95.01,95.03,31974.0,75.1185,75.1185,74.9765,74.9923,31974.0
2015-08-03 14:50:00,95.0,95.04,94.93,94.99,32827.0,74.9686,75.0001,74.9133,74.9607,32827.0
2015-08-03 15:00:00,95.0,95.16,94.99,95.11,46005.0,74.9686,75.0948,74.9607,75.0554,46005.0
2015-08-03 15:10:00,95.11,95.14,95.04,95.13,43659.0,75.0554,75.0791,75.0001,75.0712,43659.0
2015-08-03 15:20:00,95.13,95.29,95.09,95.27,238524.0,75.0712,75.1974,75.0396,75.1816,238524.0
2015-08-03 15:30:00,95.29,95.33,95.13,95.33,155649.0,75.1974,75.229,75.0712,75.229,155649.0
2015-08-03 15:40:00,95.33,95.41,95.25,95.25,73834.0,75.229,75.2921,75.1659,75.1659,73834.0
2015-08-03 15:50:00,95.26,95.4,95.25,95.35,201664.0,75.1738,75.2842,75.1659,75.2448,201664.0
2015-08-04 09:30:00,95.15,95.62,94.76,95.51,103432.0,75.0869,75.4578,74.7792,75.371,103432.0
2015-08-04 09:40:00,95.57,95.97,95.57,95.93,90755.0,75.4184,75.734,75.4184,75.7025,90755.0
2015-08-04 09:50:00,95.95,96.19,95.9,96.02,50796.0,75.7183,75.9077,75.6788,75.7735,50796.0
2015-08-04 10:00:00,96.06,96.06,95.81,95.95,105349.0,75.8051,75.8051,75.6078,75.7183,105349.0
2015-08-04 10:10:00,95.94,96.0,95.69,95.81,69801.0,75.7104,75.7577,75.5131,75.6078,69801.0
2015-08-04 10:20:00,95.81,96.08,95.75,96.02,49733.0,75.6078,75.8209,75.5604,75.7735,49733.0
2015-08-04 10:30:00,96.04,96.06,95.91,95.94,28802.0,75.7893,75.8051,75.6867,75.7104,28802.0
2015-08-04 10:40:00,95.95,96.08,95.92,96.02,38997.0,75.7183,75.8209,75.6946,75.7735,38997.0
2015-08-04 10:50:00,96.04,96.18,95.97,96.05,33134.0,75.7893,75.8998,75.734,75.7972,33134.0
2015-08-04 11:00:00,96.05,96.15,96.02,96.08,22914.0,75.7972,75.8761,75.7735,75.8209,22914.0
2015-08-04 11:10:00,96.1,96.17,96.02,96.08,80474.0,75.8366,75.8919,75.7735,75.8209,80474.0
2015-08-04 11:20:00,96.09,96.11,96.0,96.02,60522.0,75.8287,75.8445,75.7577,75.7735,60522.0
2015-08-04 11:30:00,96.0,96.13,96.0,96.13,29506.0,75.7577,75.8603,75.7577,75.8603,29506.0
2015-08-04 11:40:00,96.13,96.37,96.13,96.33,24866.0,75.8603,76.0497,75.8603,76.0181,24866.0
2015-08-04 11:50:00,96.34,96.37,96.29,96.36,17666.0,76.026,76.0497,75.9866,76.0418,17666.0
2015-08-04 12:00:00,96.35,96.5,96.35,96.48,18508.0,76.0339,76.1523,76.0339,76.1365,18508.0
2015-08-04 12:10:00,96.51,96.57,96.49,96.55,20897.0,76.1602,76.2075,76.1444,76.1917,20897.0
2015-08-04 12:20:00,96.55,96.58,96.43,96.43,24187.0,76.1917,76.2154,76.0971,76.0971,24187.0
2015-08-04 12:30:00,96.44,96.57,96.42,96.52,35170.0,76.1049,76.2075,76.0892,76.1681,35170.0
2015-08-04 12:40:00,96.52,96.52,96.43,96.45,17460.0,76.1681,76.1681,76.0971,76.1128,17460.0
2015-08-04 12:50:00,96.44,96.47,96.38,96.41,19901.0,76.1049,76.1286,76.0576,76.0813,19901.0
2015-08-04 13:00:00,96.4,96.4,96.28,96.29,22216.0,76.0734,76.0734,75.9787,75.9866,22216.0
2015-08-04 13:10:00,96.28,96.43,96.28,96.43,12040.0,75.9787,76.0971,75.9787,76.0971,12040.0
2015-08-04 13:20:00,96.44,96.56,96.43,96.51,24886.0,76.1049,76.1996,76.0971,76.1602,24886.0
2015-08-04 13:30:00,96.53,96.6,96.5,96.54,21523.0,76.176,76.2312,76.1523,76.1839,21523.0
2015-08-04 13:40:00,96.54,96.55,96.38,96.4,28945.0,76.1839,76.1917,76.0576,76.0734,28945.0
2015-08-04 13:50:00,96.41,96.42,96.22,96.24,36020.0,76.0813,76.0892,75.9313,75.9471,36020.0
2015-08-04 14:00:00,96.23,96.23,96.08,96.12,23167.0,75.9392,75.9392,75.8209,75.8524,23167.0
2015-08-04 14:10:00,96.11,96.12,96.03,96.08,32534.0,75.8445,75.8524,75.7814,75.8209,32534.0
2015-08-04 14:20:00,96.08,96.1,95.96,96.04,27896.0,75.8209,75.8366,75.7262,75.7893,27896.0
2015-08-04 14:30:00,96.03,96.16,96.02,96.15,52172.0,75.7814,75.884,75.7735,75.8761,52172.0
2015-08-04 14:40:00,96.15,96.27,96.15,96.25,38530.0,75.8761,75.9708,75.8761,75.955,38530.0
2015-08-04 14:50:00,96.27,96.29,96.19,96.21,30801.0,75.9708,75.9866,75.9077,75.9234,30801.0
2015-08-04 15:00:00,96.21,96.26,96.08,96.12,63901.0,75.9234,75.9629,75.8209,75.8524,63901.0
2015-08-04 15:10:00,96.1,96.13,96.05,96.09,62680.0,75.8366,75.8603,75.7972,75.8287,62680.0
2015-08-04 15:20:00,96.1,96.12,96.04,96.09,57705.0,75.8366,75.8524,75.7893,75.8287,57705.0
2015-08-04 15:30:00,96.09,96.18,96.0,96.0,36828.0,75.8287,75.8998,75.7577,75.7577,36828.0
2015-08-04 15:40:00,96.0,96.09,95.95,96.04,84851.0,75.7577,75.8287,75.7183,75.7893,84851.0
2015-08-04 15:50:00,96.03,96.21,96.01,96.13,358601.0,75.7814,75.9234,75.7656,75.8603,358601.0
2015-08-05 09:30:00,96.48,96.6,96.1,96.2,30612.0,76.1365,76.2312,75.8366,75.9155,30612.0
2015-08-05 09:40:00,96.18,96.76,96.18,96.69,30465.0,75.8998,76.3575,75.8998,76.3022,30465.0
2015-08-05 09:50:00,96.66,96.99,96.62,96.98,37747.0,76.2786,76.539,76.247,76.5311,37747.0
2015-08-05 10:00:00,96.97,96.99,96.66,96.73,71842.0,76.5232,76.539,76.2786,76.3338,71842.0
2015-08-05 10:10:00,96.71,96.92,96.63,96.66,51319.0,76.318,76.4837,76.2549,76.2786,51319.0
2015-08-05 10:20:00,96.69,96.76,96.55,96.65,28766.0,76.3022,76.3575,76.1917,76.2707,28766.0
2015-08-05 10:30:00,96.67,96.73,96.65,96.69,27725.0,76.2864,76.3338,76.2707,76.3022,27725.0
2015-08-05 10:40:00,96.7,96.71,96.56,96.63,27519.0,76.3101,76.318,76.1996,76.2549,27519.0
2015-08-05 10:50:00,96.64,96.73,96.6,96.7,28011.0,76.2628,76.3338,76.2312,76.3101,28011.0
2015-08-05 11:00:00,96.68,96.74,96.66,96.7,21921.0,76.2943,76.3417,76.2786,76.3101,21921.0
2015-08-05 11:10:00,96.71,96.78,96.6,96.63,59386.0,76.318,76.3733,76.2312,76.2549,59386.0
2015-08-05 11:20:00,96.64,96.73,96.64,96.69,32700.0,76.2628,76.3338,76.2628,76.3022,32700.0
2015-08-05 11:30:00,96.71,96.72,96.53,96.58,47410.0,76.318,76.3259,76.176,76.2154,47410.0
2015-08-05 11:40:00,96.56,96.87,96.54,96.87,55539.0,76.1996,76.4443,76.1839,76.4443,55539.0
2015-08-05 11:50:00,96.86,96.88,96.59,96.61,26106.0,76.4364,76.4522,76.2233,76.2391,26106.0
2015-08-05 12:00:00,96.6,96.68,96.56,96.64,14984.0,76.2312,76.2943,76.1996,76.2628,14984.0
2015-08-05 12:10:00,96.64,96.64,96.47,96.48,17960.0,76.2628,76.2628,76.1286,76.1365,17960.0
2015-08-05 12:20:00,96.51,96.52,96.37,96.49,17625.0,76.1602,76.1681,76.0497,76.1444,17625.0
2015-08-05 12:30:00,96.47,96.51,96.34,96.36,12898.0,76.1286,76.1602,76.026,76.0418,12898.0
2015-08-05 12:40:00,96.34,96.37,96.25,96.31,12579.0,76.026,76.0497,75.955,76.0024,12579.0
2015-08-05 12:50:00,96.3,96.51,96.28,96.48,24683.0,75.9945,76.1602,75.9787,76.1365,24683.0
2015-08-05 13:00:00,96.5,96.5,96.36,96.39,11457.0,76.1523,76.1523,76.0418,76.0655,11457.0
2015-08-05 13:10:00,96.37,96.38,96.23,96.28,15919.0,76.0497,76.0576,75.9392,75.9787,15919.0
2015-08-05 13:20:00,96.26,96.44,96.18,96.32,27248.0,75.9629,76.1049,75.8998,76.0102,27248.0
2015-08-05 13:30:00,96.32,96.43,96.25,96.42,29453.0,76.0102,76.0971,75.955,76.0892,29453.0
2015-08-05 13:40:00,96.43,96.57,96.43,96.56,31006.0,76.0971,76.2075,76.0971,76.1996,31006.0
2015-08-05 13:50:00,96.55,96.56,96.41,96.48,26796.0,76.1917,76.1996,76.0813,76.1365,26796.0
2015-08-05 14:00:00,96.47,96.55,96.4,96.51,32767.0,76.1286,76.1917,76.0734,76.1602,32767.0
2015-08-05 14:10:00,96.52,96.56,96.43,96.52,29583.0,76.1681,76.1996,76.0971,76.1681,29583.0
2015-08-05 14:20:00,96.52,96.57,96.5,96.54,21673.0,76.1681,76.2075,76.1523,76.1839,21673.0
2015-08-05 14:30:00,96.55,96.6,96.49,96.49,44135.0,76.1917,76.2312,76.1444,76.1444,44135.0
2015-08-05 14:40:00,96.51,96.55,96.45,96.54,40692.0,76.1602,76.1917,76.1128,76.1839,40692.0
2015-08-05 14:50:00,96.53,96.54,96.45,96.5,41238.0,76.176,76.1839,76.1128,76.1523,41238.0
2015-08-05 15:00:00,96.51,96.57,96.48,96.5,41145.0,76.1602,76.2075,76.1365,76.1523,41145.0
2015-08-05 15:10:00,96.51,96.63,96.49,96.5,39789.0,76.1602,76.2549,76.1444,76.1523,39789.0
2015-08-05 15:20:00,96.49,96.55,96.48,96.51,56013.0,76.1444,76.1917,76.1365,76.1602,56013.0
2015-08-05 15:30:00,96.51,96.58,96.46,96.49,69572.0,76.1602,76.2154,76.1207,76.1444,69572.0
2015-08-05 15:40:00,96.49,96.7,96.45,96.68,91912.0,76.1444,76.3101,76.1128,76.2943,91912.0
2015-08-05 15:50:00,96.68,96.75,96.64,96.68,235970.0,76.2943,76.3496,76.2628,76.2943,235970.0
2015-08-06 09:30:00,97.36,98.6,97.36,97.93,149518.0,76.831,77.8095,76.831,77.2808,149518.0
2015-08-06 09:40:00,97.91,98.13,97.45,98.06,110563.0,77.265,77.4386,76.902,77.3834,110563.0
2015-08-06 09:50:00,98.01,98.21,97.95,98.17,100117.0,77.3439,77.5017,77.2965,77.4702,100117.0
2015-08-06 10:00:00,98.17,98.2,97.92,98.07,41920.0,77.4702,77.4938,77.2729,77.3912,41920.0
2015-08-06 10:10:00,98.05,98.24,97.97,98.06,100514.0,77.3755,77.5254,77.3123,77.3834,100514.0
2015-08-06 10:20:00,98.05,98.15,97.97,98.08,61837.0,77.3755,77.4544,77.3123,77.3991,61837.0
2015-08-06 10:30:00,98.06,98.24,97.99,98.09,113579.0,77.3834,77.5254,77.3281,77.407,113579.0
2015-08-06 10:40:00,98.09,98.27,98.09,98.2,118656.0,77.407,77.5491,77.407,77.4938,118656.0
2015-08-06 10:50:00,98.2,98.25,98.08,98.08,123552.0,77.4938,77.5333,77.3991,77.3991,123552.0
2015-08-06 11:00:00,98.1,98.13,97.83,97.99,92610.0,77.4149,77.4386,77.2019,77.3281,92610.0
2015-08-06 11:10:00,97.98,98.22,97.95,98.03,86320.0,77.3202,77.5096,77.2965,77.3597,86320.0
2015-08-06 11:20:00,98.02,98.25,98.0,98.1,47947.0,77.3518,77.5333,77.336,77.4149,47947.0
2015-08-06 11:30:00,98.11,98.13,97.76,97.82,69282.0,77.4228,77.4386,77.1466,77.194,69282.0
2015-08-06 11:40:00,97.82,98.06,97.82,98.0,67017.0,77.194,77.3834,77.194,77.336,67017.0
2015-08-06 11:50:00,98.01,98.02,97.87,97.91,51042.0,77.3439,77.3518,77.2334,77.265,51042.0
2015-08-06 12:00:00,97.91,98.01,97.88,97.93,37599.0,77.265,77.3439,77.2413,77.2808,37599.0
2015-08-06 12:10:00,97.94,97.94,97.74,97.79,43632.0,77.2887,77.2887,77.1308,77.1703,43632.0
2015-08-06 12:20:00,97.79,97.86,97.66,97.82,57828.0,77.1703,77.2255,77.0677,77.194,57828.0
2015-08-06 12:30:00,97.82,97.86,97.66,97.7,34532.0,77.194,77.2255,77.0677,77.0993,34532.0
2015-08-06 12:40:00,97.68,97.78,97.57,97.66,40363.0,77.0835,77.1624,76.9967,77.0677,40363.0
2015-08-06 12:50:00,97.66,97.69,97.58,97.66,24614.0,77.0677,77.0914,77.0046,77.0677,24614.0
2015-08-06 13:00:00,97.66,97.77,97.58,97.72,14489.0,77.0677,77.1545,77.0046,77.115,14489.0
2015-08-06 13:10:00,97.75,97.76,97.64,97.71,21028.0,77.1387,77.1466,77.0519,77.1072,21028.0
2015-08-06 13:20:00,97.74,97.86,97.67,97.84,30404.0,77.1308,77.2255,77.0756,77.2097,30404.0
2015-08-06 13:30:00,97.84,97.93,97.82,97.87,29830.0,77.2097,77.2808,77.194,77.2334,29830.0
2015-08-06 13:40:00,97.87,97.99,97.86,97.92,48059.0,77.2334,77.3281,77.2255,77.2729,48059.0
2015-08-06 13:50:00,97.93,97.93,97.74,97.83,34667.0,77.2808,77.2808,77.1308,77.2019,34667.0
2015-08-06 14:00:00,97.83,97.84,97.67,97.72,31135.0,77.2019,77.2097,77.0756,77.115,31135.0
2015-08-06 14:10:00,97.71,97.72,97.62,97.64,43427.0,77.1072,77.115,77.0361,77.0519,43427.0
2015-08-06 14:20:00,97.64,97.7,97.61,97.7,60782.0,77.0519,77.0993,77.0282,77.0993,60782.0
2015-08-06 14:30:00,97.69,97.85,97.69,97.83,47486.0,77.0914,77.2176,77.0914,77.2019,47486.0
2015-08-06 14:40:00,97.83,97.85,97.8,97.84,47240.0,77.2019,77.2176,77.1782,77.2097,47240.0
2015-08-06 14:50:00,97.84,97.84,97.76,97.78,51299.0,77.2097,77.2097,77.1466,77.1624,51299.0
2015-08-06 15:00:00,97.78,97.79,97.7,97.7,57631.0,77.1624,77.1703,77.0993,77.0993,57631.0
2015-08-06 15:10:00,97.71,97.75,97.65,97.7,60051.0,77.1072,77.1387,77.0598,77.0993,60051.0
2015-08-06 15:20:00,97.7,97.81,97.69,97.78,78210.0,77.0993,77.1861,77.0914,77.1624,78210.0
2015-08-06 15:30:00,97.78,97.95,97.78,97.95,209560.0,77.1624,77.2965,77.1624,77.2965,209560.0
2015-08-06 15:40:00,97.96,98.26,97.96,98.25,190170.0,77.3044,77.5412,77.3044,77.5333,190170.0
2015-08-06 15:50:00,98.25,98.53,98.21,98.39,468928.0,77.5333,77.7543,77.5017,77.6438,468928.0
2015-08-07 09:30:00,98.59,99.11,98.47,98.97,122405.0,77.8016,78.212,77.7069,78.1015,122405.0
2015-08-07 09:40:00,98.96,99.1,98.69,98.86,74880.0,78.0936,78.2041,77.8805,78.0147,74880.0
2015-08-07 09:50:00,98.85,99.6,98.81,99.58,94131.0,78.0068,78.5986,77.9752,78.5829,94131.0
2015-08-07 10:00:00,99.59,99.6,98.95,99.22,90284.0,78.5907,78.5986,78.0857,78.2988,90284.0
2015-08-07 10:10:00,99.21,99.3,99.08,99.16,41932.0,78.2909,78.3619,78.1883,78.2514,41932.0
2015-08-07 10:20:00,99.15,99.16,98.91,98.99,59954.0,78.2435,78.2514,78.0541,78.1173,59954.0
2015-08-07 10:30:00,98.99,99.23,98.93,99.23,60963.0,78.1173,78.3067,78.0699,78.3067,60963.0
2015-08-07 10:40:00,99.23,99.6,99.18,99.44,71804.0,78.3067,78.5986,78.2672,78.4724,71804.0
2015-08-07 10:50:00,99.42,99.53,99.15,99.16,44232.0,78.4566,78.5434,78.2435,78.2514,44232.0
2015-08-07 11:00:00,99.15,99.17,98.91,98.98,43088.0,78.2435,78.2593,78.0541,78.1094,43088.0
2015-08-07 11:10:00,98.98,99.08,98.93,98.99,26437.0,78.1094,78.1883,78.0699,78.1173,26437.0
2015-08-07 11:20:00,99.0,99.27,99.0,99.24,34159.0,78.1251,78.3382,78.1251,78.3145,34159.0
2015-08-07 11:30:00,99.22,99.24,98.91,99.01,29961.0,78.2988,78.3145,78.0541,78.133,29961.0
2015-08-07 11:40:00,98.99,99.18,98.97,99.15,27378.0,78.1173,78.2672,78.1015,78.2435,27378.0
2015-08-07 11:50:00,99.11,99.22,99.01,99.19,51072.0,78.212,78.2988,78.133,78.2751,51072.0
2015-08-07 12:00:00,99.21,99.23,99.15,99.22,38021.0,78.2909,78.3067,78.2435,78.2988,38021.0
2015-08-07 12:10:00,99.21,99.22,99.15,99.19,18768.0,78.2909,78.2988,78.2435,78.2751,18768.0
2015-08-07 12:20:00,99.19,99.23,99.1,99.19,26405.0,78.2751,78.3067,78.2041,78.2751,26405.0
2015-08-07 12:30:00,99.18,99.24,99.13,99.24,33603.0,78.2672,78.3145,78.2277,78.3145,33603.0
2015-08-07 12:40:00,99.23,99.48,99.22,99.42,24306.0,78.3067,78.5039,78.2988,78.4566,24306.0
2015-08-07 12:50:00,99.41,99.43,99.2,99.33,62968.0,78.4487,78.4645,78.283,78.3856,62968.0
2015-08-07 13:00:00,99.31,99.39,99.24,99.28,41888.0,78.3698,78.4329,78.3145,78.3461,41888.0
2015-08-07 13:10:00,99.28,99.34,99.14,99.17,34160.0,78.3461,78.3935,78.2356,78.2593,34160.0
2015-08-07 13:20:00,99.16,99.24,99.07,99.15,37453.0,78.2514,78.3145,78.1804,78.2435,37453.0
2015-08-07 13:30:00,99.15,99.33,99.12,99.3,54196.0,78.2435,78.3856,78.2198,78.3619,54196.0
2015-08-07 13:40:00,99.3,99.32,99.15,99.15,46057.0,78.3619,78.3777,78.2435,78.2435,46057.0
2015-08-07 13:50:00,99.15,99.33,99.07,99.32,63003.0,78.2435,78.3856,78.1804,78.3777,63003.0
2015-08-07 14:00:00,99.33,99.33,99.24,99.26,36721.0,78.3856,78.3856,78.3145,78.3303,36721.0
2015-08-07 14:10:00,99.25,99.33,99.24,99.28,48259.0,78.3224,78.3856,78.3145,78.3461,48259.0
2015-08-07 14:20:00,99.29,99.38,99.24,99.32,65431.0,78.354,78.425,78.3145,78.3777,65431.0
2015-08-07 14:30:00,99.31,99.37,99.28,99.29,36171.0,78.3698,78.4171,78.3461,78.354,36171.0
2015-08-07 14:40:00,99.29,99.34,99.26,99.32,52966.0,78.354,78.3935,78.3303,78.3777,52966.0
2015-08-07 14:50:00,99.33,99.41,99.29,99.41,89806.0,78.3856,78.4487,78.354,78.4487,89806.0
2015-08-07 15:00:00,99.4,99.4,99.25,99.31,62535.0,78.4408,78.4408,78.3224,78.3698,62535.0
2015-08-07 15:10:00,99.32,99.35,99.25,99.32,64851.0,78.3777,78.4013,78.3224,78.3777,64851.0
2015-08-07 15:20:00,99.32,99.47,99.29,99.43,72615.0,78.3777,78.496,78.354,78.4645,72615.0
2015-08-07 15:30:00,99.43,99.5,99.38,99.48,90841.0,78.4645,78.5197,78.425,78.5039,90841.0
2015-08-07 15:40:00,99.47,99.71,99.46,99.68,204443.0,78.496,78.6854,78.4882,78.6618,204443.0
2015-08-07 15:50:00,99.68,99.69,99.5,99.65,324631.0,78.6618,78.6697,78.5197,78.6381,324631.0
2015-08-10 09:30:00,99.52,100.13,99.37,99.99,125560.0,78.5355,79.0169,78.4171,78.9064,125560.0
2015-08-10 09:40:00,99.99,100.32,99.92,100.01,111331.0,78.9064,79.1668,78.8512,78.9222,111331.0
2015-08-10 09:50:00,100.04,100.07,99.96,99.98,74865.0,78.9459,78.9695,78.8827,78.8985,74865.0
2015-08-10 10:00:00,100.0,100.08,99.97,100.07,61909.0,78.9143,78.9774,78.8906,78.9695,61909.0
2015-08-10 10:10:00,100.06,100.09,100.0,100.05,41847.0,78.9616,78.9853,78.9143,78.9537,41847.0
2015-08-10 10:20:00,100.02,100.06,99.86,99.92,156209.0,78.9301,78.9616,78.8038,78.8512,156209.0
2015-08-10 10:30:00,99.91,99.98,99.8,99.83,45378.0,78.8433,78.8985,78.7565,78.7801,45378.0
2015-08-10 10:40:00,99.84,100.05,99.82,100.05,22917.0,78.788,78.9537,78.7722,78.9537,22917.0
2015-08-10 10:50:00,100.04,100.1,100.0,100.09,15473.0,78.9459,78.9932,78.9143,78.9853,15473.0
2015-08-10 11:00:00,100.08,100.09,99.98,100.02,35516.0,78.9774,78.9853,78.8985,78.9301,35516.0
2015-08-10 11:10:00,100.03,100.09,100.0,100.06,15771.0,78.938,78.9853,78.9143,78.9616,15771.0
2015-08-10 11:20:00,100.05,100.07,100.0,100.07,36447.0,78.9537,78.9695,78.9143,78.9695,36447.0
2015-08-10 11:30:00,100.06,100.14,100.05,100.07,26971.0,78.9616,79.0248,78.9537,78.9695,26971.0
2015-08-10 11:40:00,100.09,100.12,100.05,100.11,14687.0,78.9853,79.009,78.9537,79.0011,14687.0
2015-08-10 11:50:00,100.12,100.14,100.09,100.09,15865.0,79.009,79.0248,78.9853,78.9853,15865.0
2015-08-10 12:00:00,100.09,100.29,100.06,100.27,53153.0,78.9853,79.1431,78.9616,79.1274,53153.0
2015-08-10 12:10:00,100.26,100.27,100.09,100.13,30621.0,79.1195,79.1274,78.9853,79.0169,30621.0
2015-08-10 12:20:00,100.14,100.28,100.14,100.22,29968.0,79.0248,79.1353,79.0248,79.0879,29968.0
2015-08-10 12:30:00,100.22,100.24,100.03,100.05,42907.0,79.0879,79.1037,78.938,78.9537,42907.0
2015-08-10 12:40:00,100.05,100.22,100.04,100.22,72543.0,78.9537,79.0879,78.9459,79.0879,72543.0
2015-08-10 12:50:00,100.22,100.29,100.21,100.28,36158.0,79.0879,79.1431,79.08,79.1353,36158.0
2015-08-10 13:00:00,100.28,100.33,100.24,100.31,40688.0,79.1353,79.1747,79.1037,79.1589,40688.0
2015-08-10 13:10:00,100.31,100.34,100.24,100.31,83892.0,79.1589,79.1826,79.1037,79.1589,83892.0
2015-08-10 13:20:00,100.31,100.47,100.3,100.39,39076.0,79.1589,79.2852,79.151,79.2221,39076.0
2015-08-10 13:30:00,100.39,100.39,100.19,100.25,22545.0,79.2221,79.2221,79.0642,79.1116,22545.0
2015-08-10 13:40:00,100.24,100.24,100.16,100.22,43227.0,79.1037,79.1037,79.0406,79.0879,43227.0
2015-08-10 13:50:00,100.22,100.31,100.2,100.31,40230.0,79.0879,79.1589,79.0721,79.1589,40230.0
2015-08-10 14:00:00,100.3,100.32,100.22,100.28,38378.0,79.151,79.1668,79.0879,79.1353,38378.0
2015-08-10 14:10:00,100.28,100.32,100.2,100.31,45571.0,79.1353,79.1668,79.0721,79.1589,45571.0
2015-08-10 14:20:00,100.31,100.34,100.2,100.3,51245.0,79.1589,79.1826,79.0721,79.151,51245.0
2015-08-10 14:30:00,100.3,100.41,100.3,100.4,38478.0,79.151,79.2378,79.151,79.2299,38478.0
2015-08-10 14:40:00,100.4,100.53,100.39,100.5,58072.0,79.2299,79.3325,79.2221,79.3089,58072.0
2015-08-10 14:50:00,100.5,100.53,100.48,100.5,63844.0,79.3089,79.3325,79.2931,79.3089,63844.0
2015-08-10 15:00:00,100.5,100.52,100.41,100.43,93443.0,79.3089,79.3246,79.2378,79.2536,93443.0
2015-08-10 15:10:00,100.41,100.42,100.33,100.37,53770.0,79.2378,79.2457,79.1747,79.2063,53770.0
2015-08-10 15:20:00,100.37,100.38,100.18,100.25,79915.0,79.2063,79.2142,79.0563,79.1116,79915.0
2015-08-10 15:30:00,100.26,100.38,100.24,100.37,98358.0,79.1195,79.2142,79.1037,79.2063,98358.0
2015-08-10 15:40:00,100.37,100.57,100.36,100.55,144134.0,79.2063,79.3641,79.1984,79.3483,144134.0
2015-08-10 15:50:00,100.55,100.55,100.45,100.48,175202.0,79.3483,79.3483,79.2694,79.2931,175202.0
2015-08-11 09:30:00,100.18,100.51,99.0,100.29,44424.0,79.0563,79.3168,78.1251,79.1431,44424.0
2015-08-11 09:40:00,100.29,100.6,100.18,100.57,32926.0,79.1431,79.3878,79.0563,79.3641,32926.0
2015-08-11 09:50:00,100.58,100.79,100.44,100.66,43391.0,79.372,79.5377,79.2615,79.4351,43391.0
2015-08-11 10:00:00,100.63,101.08,100.54,101.0,91475.0,79.4115,79.7666,79.3404,79.7034,91475.0
2015-08-11 10:10:00,100.96,101.15,100.82,100.95,98447.0,79.6719,79.8218,79.5614,79.664,98447.0
2015-08-11 10:20:00,100.99,101.12,100.96,100.98,84974.0,79.6955,79.7981,79.6719,79.6877,84974.0
2015-08-11 10:30:00,100.96,101.09,100.85,100.88,57600.0,79.6719,79.7745,79.5851,79.6087,57600.0
2015-08-11 10:40:00,100.89,101.0,100.86,100.93,53509.0,79.6166,79.7034,79.593,79.6482,53509.0
2015-08-11 10:50:00,100.92,101.02,100.8,100.93,58508.0,79.6403,79.7192,79.5456,79.6482,58508.0
2015-08-11 11:00:00,100.9,100.9,100.64,100.68,30415.0,79.6245,79.6245,79.4193,79.4509,30415.0
2015-08-11 11:10:00,100.67,100.78,100.63,100.68,31196.0,79.443,79.5298,79.4115,79.4509,31196.0
2015-08-11 11:20:00,100.68,100.75,100.62,100.62,68355.0,79.4509,79.5061,79.4036,79.4036,68355.0
2015-08-11 11:30:00,100.64,100.78,100.63,100.75,41121.0,79.4193,79.5298,79.4115,79.5061,41121.0
2015-08-11 11:40:00,100.75,100.84,100.67,100.72,31856.0,79.5061,79.5772,79.443,79.4825,31856.0
2015-08-11 11:50:00,100.72,100.85,100.69,100.78,35192.0,79.4825,79.5851,79.4588,79.5298,35192.0
2015-08-11 12:00:00,100.8,100.9,100.75,100.85,27440.0,79.5456,79.6245,79.5061,79.5851,27440.0
2015-08-11 12:10:00,100.84,100.91,100.76,100.88,35784.0,79.5772,79.6324,79.514,79.6087,35784.0
2015-08-11 12:20:00,100.88,100.95,100.83,100.91,22916.0,79.6087,79.664,79.5693,79.6324,22916.0
2015-08-11 12:30:00,100.89,100.97,100.83,100.83,28464.0,79.6166,79.6798,79.5693,79.5693,28464.0
2015-08-11 12:40:00,100.82,101.0,100.78,100.99,18785.0,79.5614,79.7034,79.5298,79.6955,18785.0
2015-08-11 12:50:00,100.99,100.99,100.82,100.85,23147.0,79.6955,79.6955,79.5614,79.5851,23147.0
2015-08-11 13:00:00,100.83,100.9,100.78,100.82,26928.0,79.5693,79.6245,79.5298,79.5614,26928.0
2015-08-11 13:10:00,100.82,100.86,100.77,100.86,81554.0,79.5614,79.593,79.5219,79.593,81554.0
2015-08-11 13:20:00,100.87,101.08,100.82,100.93,46061.0,79.6008,79.7666,79.5614,79.6482,46061.0
2015-08-11 13:30:00,100.91,100.95,100.83,100.87,27351.0,79.6324,79.664,79.5693,79.6008,27351.0
2015-08-11 13:40:00,100.87,100.89,100.77,100.77,41888.0,79.6008,79.6166,79.5219,79.5219,41888.0
2015-08-11 13:50:00,100.77,100.89,100.74,100.74,32349.0,79.5219,79.6166,79.4983,79.4983,32349.0
2015-08-11 14:00:00,100.77,100.89,100.73,100.86,35006.0,79.5219,79.6166,79.4904,79.593,35006.0
2015-08-11 14:10:00,100.86,100.88,100.79,100.8,53971.0,79.593,79.6087,79.5377,79.5456,53971.0
2015-08-11 14:20:00,100.81,100.96,100.8,100.95,26039.0,79.5535,79.6719,79.5456,79.664,26039.0
2015-08-11 14:30:00,100.94,101.05,100.9,100.99,33278.0,79.6561,79.7429,79.6245,79.6955,33278.0
2015-08-11 14:40:00,100.98,100.99,100.84,100.85,41532.0,79.6877,79.6955,79.5772,79.5851,41532.0
2015-08-11 14:50:00,100.86,100.92,100.7,100.89,69004.0,79.593,79.6403,79.4667,79.6166,69004.0
2015-08-11 15:00:00,100.88,100.96,100.82,100.84,33634.0,79.6087,79.6719,79.5614,79.5772,33634.0
2015-08-11 15:10:00,100.83,101.02,100.81,100.94,34801.0,79.5693,79.7192,79.5535,79.6561,34801.0
2015-08-11 15:20:00,100.95,101.0,100.89,100.98,63196.0,79.664,79.7034,79.6166,79.6877,63196.0
2015-08-11 15:30:00,100.99,101.03,100.92,101.03,59162.0,79.6955,79.7271,79.6403,79.7271,59162.0
2015-08-11 15:40:00,101.02,101.07,100.98,101.06,98811.0,79.7192,79.7587,79.6877,79.7508,98811.0
2015-08-11 15:50:00,101.06,101.17,101.01,101.01,271813.0,79.7508,79.8376,79.7113,79.7113,271813.0
2015-08-12 09:30:00,100.36,100.77,100.06,100.21,95615.0,79.1984,79.5219,78.9616,79.08,95615.0
2015-08-12 09:40:00,100.17,100.41,99.92,100.17,146197.0,79.0484,79.2378,78.8512,79.0484,146197.0
2015-08-12 09:50:00,100.17,100.26,100.09,100.12,42255.0,79.0484,79.1195,78.9853,79.009,42255.0
2015-08-12 10:00:00,100.07,100.21,99.95,100.07,91189.0,78.9695,79.08,78.8748,78.9695,91189.0
2015-08-12 10:10:00,100.08,100.21,99.99,100.05,45625.0,78.9774,79.08,78.9064,78.9537,45625.0
2015-08-12 10:20:00,100.07,100.11,99.96,100.0,51175.0,78.9695,79.0011,78.8827,78.9143,51175.0
2015-08-12 10:30:00,100.03,100.35,100.0,100.2,75123.0,78.938,79.1905,78.9143,79.0721,75123.0
2015-08-12 10:40:00,100.19,100.38,100.12,100.36,43824.0,79.0642,79.2142,79.009,79.1984,43824.0
2015-08-12 10:50:00,100.38,100.39,100.22,100.22,31506.0,79.2142,79.2221,79.0879,79.0879,31506.0
2015-08-12 11:00:00,100.26,100.28,100.0,100.01,60290.0,79.1195,79.1353,78.9143,78.9222,60290.0
2015-08-12 11:10:00,100.01,100.06,99.99,100.0,43462.0,78.9222,78.9616,78.9064,78.9143,43462.0
2015-08-12 11:20:00,100.0,100.06,99.99,100.02,30857.0,78.9143,78.9616,78.9064,78.9301,30857.0
2015-08-12 11:30:00,100.03,100.17,99.98,100.11,38443.0,78.938,79.0484,78.8985,79.0011,38443.0
2015-08-12 11:40:00,100.09,100.13,99.99,100.05,50387.0,78.9853,79.0169,78.9064,78.9537,50387.0
2015-08-12 11:50:00,100.05,100.06,99.95,99.97,32155.0,78.9537,78.9616,78.8748,78.8906,32155.0
2015-08-12 12:00:00,99.97,99.98,99.63,99.71,54504.0,78.8906,78.8985,78.6223,78.6854,54504.0
2015-08-12 12:10:00,99.72,99.74,99.55,99.61,31660.0,78.6933,78.7091,78.5592,78.6065,31660.0
2015-08-12 12:20:00,99.6,99.75,99.58,99.74,17993.0,78.5986,78.717,78.5829,78.7091,17993.0
2015-08-12 12:30:00,99.73,99.73,99.62,99.65,53489.0,78.7012,78.7012,78.6144,78.6381,53489.0
2015-08-12 12:40:00,99.66,99.7,99.6,99.63,50542.0,78.646,78.6775,78.5986,78.6223,50542.0
2015-08-12 12:50:00,99.62,99.73,99.59,99.68,86216.0,78.6144,78.7012,78.5907,78.6618,86216.0
2015-08-12 13:00:00,99.68,99.7,99.59,99.59,43842.0,78.6618,78.6775,78.5907,78.5907,43842.0
2015-08-12 13:10:00,99.6,99.62,99.53,99.55,70953.0,78.5986,78.6144,78.5434,78.5592,70953.0
2015-08-12 13:20:00,99.55,99.58,99.43,99.46,50702.0,78.5592,78.5829,78.4645,78.4882,50702.0
2015-08-12 13:30:00,99.46,99.51,99.44,99.46,33804.0,78.4882,78.5276,78.4724,78.4882,33804.0
2015-08-12 13:40:00,99.45,99.57,99.39,99.56,75281.0,78.4803,78.575,78.4329,78.5671,75281.0
2015-08-12 13:50:00,99.55,99.57,99.47,99.49,47117.0,78.5592,78.575,78.496,78.5118,47117.0
2015-08-12 14:00:00,99.49,99.5,99.38,99.48,41728.0,78.5118,78.5197,78.425,78.5039,41728.0
2015-08-12 14:10:00,99.48,99.5,99.4,99.4,44988.0,78.5039,78.5197,78.4408,78.4408,44988.0
2015-08-12 14:20:00,99.39,99.39,99.2,99.25,52870.0,78.4329,78.4329,78.283,78.3224,52870.0
2015-08-12 14:30:00,99.25,99.4,99.15,99.39,84668.0,78.3224,78.4408,78.2435,78.4329,84668.0
2015-08-12 14:40:00,99.39,99.62,99.39,99.53,56919.0,78.4329,78.6144,78.4329,78.5434,56919.0
2015-08-12 14:50:00,99.53,99.63,99.51,99.59,56547.0,78.5434,78.6223,78.5276,78.5907,56547.0
2015-08-12 15:00:00,99.59,99.7,99.56,99.65,45221.0,78.5907,78.6775,78.5671,78.6381,45221.0
2015-08-12 15:10:00,99.65,99.69,99.59,99.69,53877.0,78.6381,78.6697,78.5907,78.6697,53877.0
2015-08-12 15:20:00,99.69,99.98,99.69,99.89,47205.0,78.6697,78.8985,78.6697,78.8275,47205.0
2015-08-12 15:30:00,99.89,99.99,99.86,99.96,64860.0,78.8275,78.9064,78.8038,78.8827,64860.0
2015-08-12 15:40:00,99.96,100.01,99.89,99.92,118495.0,78.8827,78.9222,78.8275,78.8512,118495.0
2015-08-12 15:50:00,99.91,100.01,99.89,99.98,135597.0,78.8433,78.9222,78.8275,78.8985,135597.0
2015-08-13 09:30:00,99.97,99.97,99.46,99.64,36389.0,78.8906,78.8906,78.4882,78.6302,36389.0
2015-08-13 09:40:00,99.51,99.87,99.27,99.43,46721.0,78.5276,78.8117,78.3382,78.4645,46721.0
2015-08-13 09:50:00,99.5,99.67,99.36,99.44,27272.0,78.5197,78.6539,78.4092,78.4724,27272.0
2015-08-13 10:00:00,99.49,99.74,99.43,99.69,27108.0,78.5118,78.7091,78.4645,78.6697,27108.0
2015-08-13 10:10:00,99.71,99.85,99.65,99.65,40775.0,78.6854,78.7959,78.6381,78.6381,40775.0
2015-08-13 10:20:00,99.67,99.85,99.62,99.83,40144.0,78.6539,78.7959,78.6144,78.7801,40144.0
2015-08-13 10:30:00,99.83,100.0,99.78,99.95,61237.0,78.7801,78.9143,78.7407,78.8748,61237.0
2015-08-13 10:40:00,99.98,100.01,99.94,100.0,53027.0,78.8985,78.9222,78.8669,78.9143,53027.0
2015-08-13 10:50:00,99.99,100.25,99.95,100.24,48533.0,78.9064,79.1116,78.8748,79.1037,48533.0
2015-08-13 11:00:00,100.21,100.35,100.16,100.19,41388.0,79.08,79.1905,79.0406,79.0642,41388.0
2015-08-13 11:10:00,100.18,100.45,100.11,100.44,34058.0,79.0563,79.2694,79.0011,79.2615,34058.0
2015-08-13 11:20:00,100.45,100.5,100.29,100.31,32922.0,79.2694,79.3089,79.1431,79.1589,32922.0
2015-08-13 11:30:00,100.31,100.57,100.24,100.49,48682.0,79.1589,79.3641,79.1037,79.301,48682.0
2015-08-13 11:40:00,100.49,100.68,100.46,100.67,22417.0,79.301,79.4509,79.2773,79.443,22417.0
2015-08-13 11:50:00,100.67,100.68,100.46,100.51,26154.0,79.443,79.4509,79.2773,79.3168,26154.0
2015-08-13 12:00:00,100.51,100.65,100.51,100.65,19986.0,79.3168,79.4272,79.3168,79.4272,19986.0
2015-08-13 12:10:00,100.63,100.7,100.61,100.63,12034.0,79.4115,79.4667,79.3957,79.4115,12034.0
2015-08-13 12:20:00,100.63,100.77,100.61,100.77,17515.0,79.4115,79.5219,79.3957,79.5219,17515.0
2015-08-13 12:30:00,100.75,100.75,100.64,100.64,17889.0,79.5061,79.5061,79.4193,79.4193,17889.0
2015-08-13 12:40:00,100.65,100.69,100.6,100.68,14149.0,79.4272,79.4588,79.3878,79.4509,14149.0
2015-08-13 12:50:00,100.69,100.71,100.59,100.61,14639.0,79.4588,79.4746,79.3799,79.3957,14639.0
2015-08-13 13:00:00,100.6,100.74,100.6,100.74,13761.0,79.3878,79.4983,79.3878,79.4983,13761.0
2015-08-13 13:10:00,100.73,100.74,100.59,100.61,24571.0,79.4904,79.4983,79.3799,79.3957,24571.0
2015-08-13 13:20:00,100.61,100.94,100.6,100.88,79020.0,79.3957,79.6561,79.3878,79.6087,79020.0
2015-08-13 13:30:00,100.85,100.9,100.81,100.83,30907.0,79.5851,79.6245,79.5535,79.5693,30907.0
2015-08-13 13:40:00,100.8,100.83,100.72,100.75,29333.0,79.5456,79.5693,79.4825,79.5061,29333.0
2015-08-13 13:50:00,100.75,100.77,100.7,100.74,39465.0,79.5061,79.5219,79.4667,79.4983,39465.0
2015-08-13 14:00:00,100.74,100.85,100.73,100.84,44307.0,79.4983,79.5851,79.4904,79.5772,44307.0
2015-08-13 14:10:00,100.85,101.0,100.84,100.93,29139.0,79.5851,79.7034,79.5772,79.6482,29139.0
2015-08-13 14:20:00,100.91,101.0,100.89,100.93,37936.0,79.6324,79.7034,79.6166,79.6482,37936.0
2015-08-13 14:30:00,100.93,101.08,100.89,101.04,38844.0,79.6482,79.7666,79.6166,79.735,38844.0
2015-08-13 14:40:00,101.04,101.04,100.91,101.01,73716.0,79.735,79.735,79.6324,79.7113,73716.0
2015-08-13 14:50:00,101.01,101.03,100.82,100.82,46507.0,79.7113,79.7271,79.5614,79.5614,46507.0
2015-08-13 15:00:00,100.81,100.88,100.64,100.65,46115.0,79.5535,79.6087,79.4193,79.4272,46115.0
2015-08-13 15:10:00,100.64,100.76,100.64,100.67,40255.0,79.4193,79.514,79.4193,79.443,40255.0
2015-08-13 15:20:00,100.67,100.67,100.47,100.5,61616.0,79.443,79.443,79.2852,79.3089,61616.0
2015-08-13 15:30:00,100.5,100.51,100.2,100.28,76265.0,79.3089,79.3168,79.0721,79.1353,76265.0
2015-08-13 15:40:00,100.29,100.42,100.24,100.39,84389.0,79.1431,79.2457,79.1037,79.2221,84389.0
2015-08-13 15:50:00,100.39,100.39,100.23,100.25,188670.0,79.2221,79.2221,79.0958,79.1116,188670.0
2015-08-14 09:30:00,100.32,100.32,99.75,100.03,65327.0,79.1668,79.1668,78.717,78.938,65327.0
2015-08-14 09:40:00,100.03,100.28,99.98,100.11,44571.0,78.938,79.1353,78.8985,79.0011,44571.0
2015-08-14 09:50:00,100.16,100.42,100.13,100.32,32783.0,79.0406,79.2457,79.0169,79.1668,32783.0
2015-08-14 10:00:00,100.37,100.47,100.25,100.29,24532.0,79.2063,79.2852,79.1116,79.1431,24532.0
2015-08-14 10:10:00,100.31,100.35,100.25,100.26,19214.0,79.1589,79.1905,79.1116,79.1195,19214.0
2015-08-14 10:20:00,100.29,100.42,100.26,100.34,21013.0,79.1431,79.2457,79.1195,79.1826,21013.0
2015-08-14 10:30:00,100.37,100.51,100.36,100.5,19896.0,79.2063,79.3168,79.1984,79.3089,19896.0
2015-08-14 10:40:00,100.5,100.58,100.48,100.54,26675.0,79.3089,79.372,79.2931,79.3404,26675.0
2015-08-14 10:50:00,100.51,100.72,100.48,100.7,23675.0,79.3168,79.4825,79.2931,79.4667,23675.0
2015-08-14 11:00:00,100.67,100.72,100.63,100.66,31311.0,79.443,79.4825,79.4115,79.4351,31311.0
2015-08-14 11:10:00,100.65,100.78,100.65,100.78,84658.0,79.4272,79.5298,79.4272,79.5298,84658.0
2015-08-14 11:20:00,100.76,100.81,100.66,100.8,28438.0,79.514,79.5535,79.4351,79.5456,28438.0
2015-08-14 11:30:00,100.79,100.88,100.73,100.78,17247.0,79.5377,79.6087,79.4904,79.5298,17247.0
2015-08-14 11:40:00,100.78,100.82,100.65,100.66,21776.0,79.5298,79.5614,79.4272,79.4351,21776.0
2015-08-14 11:50:00,100.69,100.74,100.6,100.61,21596.0,79.4588,79.4983,79.3878,79.3957,21596.0
2015-08-14 12:00:00,100.6,100.69,100.6,100.65,19234.0,79.3878,79.4588,79.3878,79.4272,19234.0
2015-08-14 12:10:00,100.65,100.69,100.61,100.62,13859.0,79.4272,79.4588,79.3957,79.4036,13859.0
2015-08-14 12:20:00,100.62,100.75,100.59,100.74,19839.0,79.4036,79.5061,79.3799,79.4983,19839.0
2015-08-14 12:30:00,100.71,100.84,100.7,100.79,21372.0,79.4746,79.5772,79.4667,79.5377,21372.0
2015-08-14 12:40:00,100.78,100.82,100.67,100.67,25512.0,79.5298,79.5614,79.443,79.443,25512.0
2015-08-14 12:50:00,100.66,100.77,100.6,100.77,21901.0,79.4351,79.5219,79.3878,79.5219,21901.0
2015-08-14 13:00:00,100.76,100.86,100.74,100.85,25127.0,79.514,79.593,79.4983,79.5851,25127.0
2015-08-14 13:10:00,100.86,100.97,100.86,100.96,24112.0,79.593,79.6798,79.593,79.6719,24112.0
2015-08-14 13:20:00,100.98,100.99,100.89,100.99,18060.0,79.6877,79.6955,79.6166,79.6955,18060.0
2015-08-14 13:30:00,100.99,101.09,100.97,101.08,35446.0,79.6955,79.7745,79.6798,79.7666,35446.0
2015-08-14 13:40:00,101.09,101.13,101.07,101.11,33067.0,79.7745,79.806,79.7587,79.7902,33067.0
2015-08-14 13:50:00,101.11,101.12,100.98,101.02,42876.0,79.7902,79.7981,79.6877,79.7192,42876.0
2015-08-14 14:00:00,101.02,101.1,101.01,101.02,18238.0,79.7192,79.7823,79.7113,79.7192,18238.0
2015-08-14 14:10:00,101.03,101.08,101.0,101.08,18851.0,79.7271,79.7666,79.7034,79.7666,18851.0
2015-08-14 14:20:00,101.08,101.1,100.98,101.0,23795.0,79.7666,79.7823,79.6877,79.7034,23795.0
2015-08-14 14:30:00,101.0,101.13,100.99,101.08,16708.0,79.7034,79.806,79.6955,79.7666,16708.0
2015-08-14 14:40:00,101.09,101.23,101.09,101.22,36945.0,79.7745,79.8849,79.7745,79.877,36945.0
2015-08-14 14:50:00,101.23,101.28,101.13,101.14,33070.0,79.8849,79.9244,79.806,79.8139,33070.0
2015-08-14 15:00:00,101.14,101.21,101.04,101.08,37903.0,79.8139,79.8692,79.735,79.7666,37903.0
2015-08-14 15:10:00,101.07,101.09,101.01,101.07,36201.0,79.7587,79.7745,79.7113,79.7587,36201.0
2015-08-14 15:20:00,101.08,101.13,101.0,101.08,52599.0,79.7666,79.806,79.7034,79.7666,52599.0
2015-08-14 15:30:00,101.08,101.16,101.04,101.1,67703.0,79.7666,79.8297,79.735,79.7823,67703.0
2015-08-14 15:40:00,101.09,101.2,101.07,101.18,63366.0,79.7745,79.8613,79.7587,79.8455,63366.0
2015-08-14 15:50:00,101.17,101.2,101.06,101.1,103682.0,79.8376,79.8613,79.7508,79.7823,103682.0
2015-08-17 09:30:00,100.82,101.09,100.41,100.56,72987.0,79.5614,79.7745,79.2378,79.3562,72987.0
2015-08-17 09:40:00,100.56,100.61,100.3,100.46,32432.0,79.3562,79.3957,79.151,79.2773,32432.0
2015-08-17 09:50:00,100.46,100.63,100.45,100.45,49440.0,79.2773,79.4115,79.2694,79.2694,49440.0
2015-08-17 10:00:00,100.44,100.59,100.44,100.53,41395.0,79.2615,79.3799,79.2615,79.3325,41395.0
2015-08-17 10:10:00,100.53,100.94,100.52,100.86,75398.0,79.3325,79.6561,79.3246,79.593,75398.0
2015-08-17 10:20:00,100.83,100.88,100.74,100.77,33567.0,79.5693,79.6087,79.4983,79.5219,33567.0
2015-08-17 10:30:00,100.76,100.86,100.67,100.82,69204.0,79.514,79.593,79.443,79.5614,69204.0
2015-08-17 10:40:00,100.81,100.87,100.75,100.8,52733.0,79.5535,79.6008,79.5061,79.5456,52733.0
2015-08-17 10:50:00,100.8,101.02,100.79,101.01,15729.0,79.5456,79.7192,79.5377,79.7113,15729.0
2015-08-17 11:00:00,100.99,101.21,100.98,101.18,49379.0,79.6955,79.8692,79.6877,79.8455,49379.0
2015-08-17 11:10:00,101.17,101.29,101.15,101.27,64590.0,79.8376,79.9323,79.8218,79.9165,64590.0
2015-08-17 11:20:00,101.28,101.28,101.21,101.27,45792.0,79.9244,79.9244,79.8692,79.9165,45792.0
2015-08-17 11:30:00,101.29,101.33,101.12,101.16,28039.0,79.9323,79.9639,79.7981,79.8297,28039.0
2015-08-17 11:40:00,101.16,101.2,101.04,101.17,31128.0,79.8297,79.8613,79.735,79.8376,31128.0
2015-08-17 11:50:00,101.17,101.2,101.0,101.08,25192.0,79.8376,79.8613,79.7034,79.7666,25192.0
2015-08-17 12:00:00,101.08,101.2,101.08,101.19,11196.0,79.7666,79.8613,79.7666,79.8534,11196.0
2015-08-17 12:10:00,101.18,101.23,101.15,101.15,14466.0,79.8455,79.8849,79.8218,79.8218,14466.0
2015-08-17 12:20:00,101.15,101.25,101.15,101.2,18385.0,79.8218,79.9007,79.8218,79.8613,18385.0
2015-08-17 12:30:00,101.2,101.28,101.2,101.27,15123.0,79.8613,79.9244,79.8613,79.9165,15123.0
2015-08-17 12:40:00,101.28,101.45,101.28,101.45,24056.0,79.9244,80.0585,79.9244,80.0585,24056.0
2015-08-17 12:50:00,101.45,101.5,101.39,101.43,21683.0,80.0585,80.098,80.0112,80.0428,21683.0
2015-08-17 13:00:00,101.43,101.51,101.4,101.5,14226.0,80.0428,80.1059,80.0191,80.098,14226.0
2015-08-17 13:10:00,101.51,101.54,101.38,101.38,18806.0,80.1059,80.1296,80.0033,80.0033,18806.0
2015-08-17 13:20:00,101.38,101.4,101.32,101.36,21677.0,80.0033,80.0191,79.956,79.9875,21677.0
2015-08-17 13:30:00,101.36,101.4,101.27,101.3,20495.0,79.9875,80.0191,79.9165,79.9402,20495.0
2015-08-17 13:40:00,101.3,101.3,101.16,101.18,38821.0,79.9402,79.9402,79.8297,79.8455,38821.0
2015-08-17 13:50:00,101.16,101.16,101.05,101.11,24253.0,79.8297,79.8297,79.7429,79.7902,24253.0
2015-08-17 14:00:00,101.1,101.14,101.02,101.04,26385.0,79.7823,79.8139,79.7192,79.735,26385.0
2015-08-17 14:10:00,101.05,101.06,100.87,100.89,31896.0,79.7429,79.7508,79.6008,79.6166,31896.0
2015-08-17 14:20:00,100.88,100.89,100.82,100.84,87862.0,79.6087,79.6166,79.5614,79.5772,87862.0
2015-08-17 14:30:00,100.85,101.14,100.82,101.07,48983.0,79.5851,79.8139,79.5614,79.7587,48983.0
2015-08-17 14:40:00,101.08,101.21,101.07,101.17,27649.0,79.7666,79.8692,79.7587,79.8376,27649.0
2015-08-17 14:50:00,101.18,101.24,101.14,101.19,27563.0,79.8455,79.8928,79.8139,79.8534,27563.0
2015-08-17 15:00:00,101.18,101.19,101.09,101.11,21511.0,79.8455,79.8534,79.7745,79.7902,21511.0
2015-08-17 15:10:00,101.09,101.1,101.02,101.09,23147.0,79.7745,79.7823,79.7192,79.7745,23147.0
2015-08-17 15:20:00,101.09,101.25,101.07,101.22,44179.0,79.7745,79.9007,79.7587,79.877,44179.0
2015-08-17 15:30:00,101.22,101.31,101.19,101.31,53834.0,79.877,79.9481,79.8534,79.9481,53834.0
2015-08-17 15:40:00,101.3,101.4,101.26,101.39,78694.0,79.9402,80.0191,79.9086,80.0112,78694.0
2015-08-17 15:50:00,101.37,101.54,101.35,101.46,164880.0,79.9954,80.1296,79.9796,80.0664,164880.0
2015-08-18 09:30:00,101.27,101.54,100.92,101.1,37064.0,79.9165,80.1296,79.6403,79.7823,37064.0
2015-08-18 09:40:00,101.11,101.22,100.77,100.95,57033.0,79.7902,79.877,79.5219,79.664,57033.0
2015-08-18 09:50:00,100.94,100.97,100.77,100.82,37155.0,79.6561,79.6798,79.5219,79.5614,37155.0
2015-08-18 10:00:00,100.81,101.05,100.81,100.95,48969.0,79.5535,79.7429,79.5535,79.664,48969.0
2015-08-18 10:10:00,100.96,101.16,100.93,101.15,31594.0,79.6719,79.8297,79.6482,79.8218,31594.0
2015-08-18 10:20:00,101.16,101.21,100.96,101.01,35683.0,79.8297,79.8692,79.6719,79.7113,35683.0
2015-08-18 10:30:00,101.01,101.09,100.95,101.0,35147.0,79.7113,79.7745,79.664,79.7034,35147.0
2015-08-18 10:40:00,101.02,101.16,101.0,101.16,52247.0,79.7192,79.8297,79.7034,79.8297,52247.0
2015-08-18 10:50:00,101.16,101.18,101.05,101.12,19585.0,79.8297,79.8455,79.7429,79.7981,19585.0
2015-08-18 11:00:00,101.11,101.11,100.86,100.99,30548.0,79.7902,79.7902,79.593,79.6955,30548.0
2015-08-18 11:10:00,100.96,100.98,100.9,100.93,19973.0,79.6719,79.6877,79.6245,79.6482,19973.0
2015-08-18 11:20:00,100.93,100.99,100.78,100.78,38005.0,79.6482,79.6955,79.5298,79.5298,38005.0
2015-08-18 11:30:00,100.78,101.01,100.77,100.9,20248.0,79.5298,79.7113,79.5219,79.6245,20248.0
2015-08-18 11:40:00,100.91,101.06,100.89,100.95,15507.0,79.6324,79.7508,79.6166,79.664,15507.0
2015-08-18 11:50:00,100.95,101.02,100.86,100.89,19141.0,79.664,79.7192,79.593,79.6166,19141.0
2015-08-18 12:00:00,100.88,101.03,100.85,101.0,14554.0,79.6087,79.7271,79.5851,79.7034,14554.0
2015-08-18 12:10:00,101.02,101.02,100.91,100.92,27447.0,79.7192,79.7192,79.6324,79.6403,27447.0
2015-08-18 12:20:00,100.92,101.02,100.88,100.97,18429.0,79.6403,79.7192,79.6087,79.6798,18429.0
2015-08-18 12:30:00,100.97,101.12,100.97,101.06,15250.0,79.6798,79.7981,79.6798,79.7508,15250.0
2015-08-18 12:40:00,101.05,101.05,100.94,100.98,13310.0,79.7429,79.7429,79.6561,79.6877,13310.0
2015-08-18 12:50:00,100.98,101.08,100.93,100.93,15674.0,79.6877,79.7666,79.6482,79.6482,15674.0
2015-08-18 13:00:00,100.94,101.06,100.89,100.96,16571.0,79.6561,79.7508,79.6166,79.6719,16571.0
2015-08-18 13:10:00,100.95,101.06,100.93,100.98,19235.0,79.664,79.7508,79.6482,79.6877,19235.0
2015-08-18 13:20:00,100.98,100.99,100.89,100.95,16664.0,79.6877,79.6955,79.6166,79.664,16664.0
2015-08-18 13:30:00,100.96,100.99,100.88,100.96,17020.0,79.6719,79.6955,79.6087,79.6719,17020.0
2015-08-18 13:40:00,100.96,100.99,100.87,100.89,15371.0,79.6719,79.6955,79.6008,79.6166,15371.0
2015-08-18 13:50:00,100.88,100.89,100.81,100.86,14625.0,79.6087,79.6166,79.5535,79.593,14625.0
2015-08-18 14:00:00,100.88,100.89,100.81,100.86,18791.0,79.6087,79.6166,79.5535,79.593,18791.0
2015-08-18 14:10:00,100.87,100.94,100.85,100.9,18466.0,79.6008,79.6561,79.5851,79.6245,18466.0
2015-08-18 14:20:00,100.89,100.96,100.85,100.88,19815.0,79.6166,79.6719,79.5851,79.6087,19815.0
2015-08-18 14:30:00,100.88,100.9,100.78,100.81,39923.0,79.6087,79.6245,79.5298,79.5535,39923.0
2015-08-18 14:40:00,100.8,100.8,100.69,100.73,35333.0,79.5456,79.5456,79.4588,79.4904,35333.0
2015-08-18 14:50:00,100.74,100.75,100.59,100.59,36981.0,79.4983,79.5061,79.3799,79.3799,36981.0
2015-08-18 15:00:00,100.6,100.68,100.58,100.58,40262.0,79.3878,79.4509,79.372,79.372,40262.0
2015-08-18 15:10:00,100.58,100.59,100.53,100.53,68047.0,79.372,79.3799,79.3325,79.3325,68047.0
2015-08-18 15:20:00,100.53,100.55,100.41,100.44,56757.0,79.3325,79.3483,79.2378,79.2615,56757.0
2015-08-18 15:30:00,100.43,100.53,100.34,100.46,86335.0,79.2536,79.3325,79.1826,79.2773,86335.0
2015-08-18 15:40:00,100.46,100.47,100.38,100.4,115761.0,79.2773,79.2852,79.2142,79.2299,115761.0
2015-08-18 15:50:00,100.4,100.53,100.38,100.48,186208.0,79.2299,79.3325,79.2142,79.2931,186208.0
2015-08-19 09:30:00,100.2,100.36,99.9,99.93,30690.0,79.0721,79.1984,78.8354,78.8591,30690.0
2015-08-19 09:40:00,100.0,100.41,99.94,100.24,48263.0,78.9143,79.2378,78.8669,79.1037,48263.0
2015-08-19 09:50:00,100.26,100.38,100.21,100.24,30921.0,79.1195,79.2142,79.08,79.1037,30921.0
2015-08-19 10:00:00,100.31,100.42,100.24,100.36,29184.0,79.1589,79.2457,79.1037,79.1984,29184.0
2015-08-19 10:10:00,100.36,100.37,100.14,100.17,28399.0,79.1984,79.2063,79.0248,79.0484,28399.0
2015-08-19 10:20:00,100.17,100.23,100.05,100.09,36106.0,79.0484,79.0958,78.9537,78.9853,36106.0
2015-08-19 10:30:00,100.07,100.07,99.88,99.98,22052.0,78.9695,78.9695,78.8196,78.8985,22052.0
2015-08-19 10:40:00,99.96,100.0,99.68,99.75,37708.0,78.8827,78.9143,78.6618,78.717,37708.0
2015-08-19 10:50:00,99.75,100.01,99.75,100.01,29492.0,78.717,78.9222,78.717,78.9222,29492.0
2015-08-19 11:00:00,100.03,100.26,100.03,100.23,20149.0,78.938,79.1195,78.938,79.0958,20149.0
2015-08-19 11:10:00,100.24,100.32,100.09,100.16,25738.0,79.1037,79.1668,78.9853,79.0406,25738.0
2015-08-19 11:20:00,100.16,100.22,100.0,100.02,16161.0,79.0406,79.0879,78.9143,78.9301,16161.0
2015-08-19 11:30:00,100.01,100.13,99.95,100.1,12596.0,78.9222,79.0169,78.8748,78.9932,12596.0
2015-08-19 11:40:00,100.11,100.2,100.04,100.04,9954.0,79.0011,79.0721,78.9459,78.9459,9954.0
2015-08-19 11:50:00,100.05,100.08,99.96,100.04,24054.0,78.9537,78.9774,78.8827,78.9459,24054.0
2015-08-19 12:00:00,100.03,100.03,99.95,100.03,32134.0,78.938,78.938,78.8748,78.938,32134.0
2015-08-19 12:10:00,100.03,100.1,99.96,100.08,33144.0,78.938,78.9932,78.8827,78.9774,33144.0
2015-08-19 12:20:00,100.07,100.34,100.07,100.28,20460.0,78.9695,79.1826,78.9695,79.1353,20460.0
2015-08-19 12:30:00,100.27,100.38,100.26,100.36,23102.0,79.1274,79.2142,79.1195,79.1984,23102.0
2015-08-19 12:40:00,100.37,100.44,100.25,100.33,14735.0,79.2063,79.2615,79.1116,79.1747,14735.0
2015-08-19 12:50:00,100.35,100.39,100.25,100.3,35574.0,79.1905,79.2221,79.1116,79.151,35574.0
2015-08-19 13:00:00,100.28,100.4,100.28,100.39,117096.0,79.1353,79.2299,79.1353,79.2221,117096.0
2015-08-19 13:10:00,100.36,100.42,100.31,100.37,27813.0,79.1984,79.2457,79.1589,79.2063,27813.0
2015-08-19 13:20:00,100.36,100.37,100.1,100.11,45842.0,79.1984,79.2063,78.9932,79.0011,45842.0
2015-08-19 13:30:00,100.1,100.18,100.01,100.12,68857.0,78.9932,79.0563,78.9222,79.009,68857.0
2015-08-19 13:40:00,100.13,100.42,100.08,100.3,87353.0,79.0169,79.2457,78.9774,79.151,87353.0
2015-08-19 13:50:00,100.28,100.4,100.23,100.28,61092.0,79.1353,79.2299,79.0958,79.1353,61092.0
2015-08-19 14:00:00,100.28,100.72,100.26,100.65,140913.0,79.1353,79.4825,79.1195,79.4272,140913.0
2015-08-19 14:10:00,100.65,101.03,100.65,100.79,46407.0,79.4272,79.7271,79.4272,79.5377,46407.0
2015-08-19 14:20:00,100.78,100.82,100.64,100.7,18746.0,79.5298,79.5614,79.4193,79.4667,18746.0
2015-08-19 14:30:00,100.71,100.71,100.57,100.61,28856.0,79.4746,79.4746,79.3641,79.3957,28856.0
2015-08-19 14:40:00,100.62,100.67,100.49,100.52,23320.0,79.4036,79.443,79.301,79.3246,23320.0
2015-08-19 14:50:00,100.52,100.54,100.28,100.33,30105.0,79.3246,79.3404,79.1353,79.1747,30105.0
2015-08-19 15:00:00,100.29,100.34,100.19,100.31,32978.0,79.1431,79.1826,79.0642,79.1589,32978.0
2015-08-19 15:10:00,100.32,100.36,100.21,100.34,46068.0,79.1668,79.1984,79.08,79.1826,46068.0
2015-08-19 15:20:00,100.35,100.5,100.34,100.5,35613.0,79.1905,79.3089,79.1826,79.3089,35613.0
2015-08-19 15:30:00,100.51,100.54,100.35,100.39,48748.0,79.3168,79.3404,79.1905,79.2221,48748.0
2015-08-19 15:40:00,100.39,100.72,100.36,100.69,62859.0,79.2221,79.4825,79.1984,79.4588,62859.0
2015-08-19 15:50:00,100.68,100.78,100.4,100.41,146669.0,79.4509,79.5298,79.2299,79.2378,146669.0
2015-08-20 09:30:00,100.14,100.14,99.5,99.81,49397.0,79.0248,79.0248,78.5197,78.7644,49397.0
2015-08-20 09:40:00,99.82,100.26,99.71,99.86,47053.0,78.7722,79.1195,78.6854,78.8038,47053.0
2015-08-20 09:50:00,99.86,99.92,99.66,99.91,24809.0,78.8038,78.8512,78.646,78.8433,24809.0
2015-08-20 10:00:00,99.87,99.9,99.44,99.45,52848.0,78.8117,78.8354,78.4724,78.4803,52848.0
2015-08-20 10:10:00,99.46,99.55,99.38,99.38,53859.0,78.4882,78.5592,78.425,78.425,53859.0
2015-08-20 10:20:00,99.42,99.52,99.22,99.27,44049.0,78.4566,78.5355,78.2988,78.3382,44049.0
2015-08-20 10:30:00,99.27,99.54,99.23,99.51,41925.0,78.3382,78.5513,78.3067,78.5276,41925.0
2015-08-20 10:40:00,99.53,99.62,99.44,99.56,48898.0,78.5434,78.6144,78.4724,78.5671,48898.0
2015-08-20 10:50:00,99.55,99.68,99.52,99.55,17258.0,78.5592,78.6618,78.5355,78.5592,17258.0
2015-08-20 11:00:00,99.53,99.55,99.32,99.35,20041.0,78.5434,78.5592,78.3777,78.4013,20041.0
2015-08-20 11:10:00,99.39,99.4,99.32,99.33,17317.0,78.4329,78.4408,78.3777,78.3856,17317.0
2015-08-20 11:20:00,99.31,99.45,99.31,99.33,57932.0,78.3698,78.4803,78.3698,78.3856,57932.0
2015-08-20 11:30:00,99.35,99.45,99.32,99.41,29599.0,78.4013,78.4803,78.3777,78.4487,29599.0
2015-08-20 11:40:00,99.4,99.47,99.38,99.43,23907.0,78.4408,78.496,78.425,78.4645,23907.0
2015-08-20 11:50:00,99.45,99.47,99.35,99.43,44154.0,78.4803,78.496,78.4013,78.4645,44154.0
2015-08-20 12:00:00,99.44,99.53,99.37,99.53,22857.0,78.4724,78.5434,78.4171,78.5434,22857.0
2015-08-20 12:10:00,99.52,99.57,99.4,99.56,19751.0,78.5355,78.575,78.4408,78.5671,19751.0
2015-08-20 12:20:00,99.57,99.57,99.43,99.53,23551.0,78.575,78.575,78.4645,78.5434,23551.0
2015-08-20 12:30:00,99.51,99.64,99.51,99.61,12761.0,78.5276,78.6302,78.5276,78.6065,12761.0
2015-08-20 12:40:00,99.58,99.6,99.4,99.46,15886.0,78.5829,78.5986,78.4408,78.4882,15886.0
2015-08-20 12:50:00,99.48,99.48,99.26,99.41,26851.0,78.5039,78.5039,78.3303,78.4487,26851.0
2015-08-20 13:00:00,99.4,99.4,99.28,99.28,17219.0,78.4408,78.4408,78.3461,78.3461,17219.0
2015-08-20 13:10:00,99.29,99.47,99.27,99.43,22696.0,78.354,78.496,78.3382,78.4645,22696.0
2015-08-20 13:20:00,99.42,99.6,99.41,99.48,30777.0,78.4566,78.5986,78.4487,78.5039,30777.0
2015-08-20 13:30:00,99.45,99.54,99.4,99.47,29476.0,78.4803,78.5513,78.4408,78.496,29476.0
2015-08-20 13:40:00,99.46,99.54,99.36,99.52,26571.0,78.4882,78.5513,78.4092,78.5355,26571.0
2015-08-20 13:50:00,99.54,99.56,99.45,99.51,31773.0,78.5513,78.5671,78.4803,78.5276,31773.0
2015-08-20 14:00:00,99.51,99.52,99.32,99.35,24176.0,78.5276,78.5355,78.3777,78.4013,24176.0
2015-08-20 14:10:00,99.35,99.43,99.29,99.33,28441.0,78.4013,78.4645,78.354,78.3856,28441.0
2015-08-20 14:20:00,99.32,99.47,99.29,99.35,41327.0,78.3777,78.496,78.354,78.4013,41327.0
2015-08-20 14:30:00,99.34,99.44,99.32,99.34,58931.0,78.3935,78.4724,78.3777,78.3935,58931.0
2015-08-20 14:40:00,99.37,99.38,99.3,99.32,86644.0,78.4171,78.425,78.3619,78.3777,86644.0
2015-08-20 14:50:00,99.32,99.4,99.31,99.33,43972.0,78.3777,78.4408,78.3698,78.3856,43972.0
2015-08-20 15:00:00,99.32,99.44,99.32,99.4,47075.0,78.3777,78.4724,78.3777,78.4408,47075.0
2015-08-20 15:10:00,99.4,99.49,99.34,99.39,66372.0,78.4408,78.5118,78.3935,78.4329,66372.0
2015-08-20 15:20:00,99.38,99.47,99.36,99.36,82084.0,78.425,78.496,78.4092,78.4092,82084.0
2015-08-20 15:30:00,99.36,99.42,99.24,99.24,121284.0,78.4092,78.4566,78.3145,78.3145,121284.0
2015-08-20 15:40:00,99.23,99.23,99.08,99.1,127895.0,78.3067,78.3067,78.1883,78.2041,127895.0
2015-08-20 15:50:00,99.09,99.09,98.72,98.86,239546.0,78.1962,78.1962,77.9042,78.0147,239546.0
2015-08-21 09:30:00,98.56,99.15,98.54,99.09,187340.0,77.7779,78.2435,77.7621,78.1962,187340.0
2015-08-21 09:40:00,99.08,99.11,98.44,98.46,49022.0,78.1883,78.212,77.6832,77.699,49022.0
2015-08-21 09:50:00,98.44,98.53,98.27,98.51,53929.0,77.6832,77.7543,77.5491,77.7385,53929.0
2015-08-21 10:00:00,98.48,98.79,98.48,98.67,53165.0,77.7148,77.9594,77.7148,77.8647,53165.0
2015-08-21 10:10:00,98.67,98.69,98.48,98.5,67695.0,77.8647,77.8805,77.7148,77.7306,67695.0
2015-08-21 10:20:00,98.49,98.56,98.28,98.29,47025.0,77.7227,77.7779,77.557,77.5649,47025.0
2015-08-21 10:30:00,98.29,98.39,98.17,98.25,43646.0,77.5649,77.6438,77.4702,77.5333,43646.0
2015-08-21 10:40:00,98.28,98.43,98.28,98.28,53693.0,77.557,77.6753,77.557,77.557,53693.0
2015-08-21 10:50:00,98.29,98.49,98.29,98.42,28251.0,77.5649,77.7227,77.5649,77.6674,28251.0
2015-08-21 11:00:00,98.43,98.51,98.31,98.35,39766.0,77.6753,77.7385,77.5806,77.6122,39766.0
2015-08-21 11:10:00,98.35,98.35,98.09,98.23,28769.0,77.6122,77.6122,77.407,77.5175,28769.0
2015-08-21 11:20:00,98.23,98.25,98.06,98.2,26987.0,77.5175,77.5333,77.3834,77.4938,26987.0
2015-08-21 11:30:00,98.18,98.27,97.96,98.0,51079.0,77.4781,77.5491,77.3044,77.336,51079.0
2015-08-21 11:40:00,97.99,98.24,97.97,98.24,40654.0,77.3281,77.5254,77.3123,77.5254,40654.0
2015-08-21 11:50:00,98.25,98.36,98.19,98.35,24490.0,77.5333,77.6201,77.4859,77.6122,24490.0
2015-08-21 12:00:00,98.35,98.51,98.28,98.47,22817.0,77.6122,77.7385,77.557,77.7069,22817.0
2015-08-21 12:10:00,98.47,98.54,98.34,98.42,39845.0,77.7069,77.7621,77.6043,77.6674,39845.0
2015-08-21 12:20:00,98.42,98.42,98.13,98.16,16913.0,77.6674,77.6674,77.4386,77.4623,16913.0
2015-08-21 12:30:00,98.19,98.22,98.14,98.15,27722.0,77.4859,77.5096,77.4465,77.4544,27722.0
2015-08-21 12:40:00,98.15,98.17,98.02,98.1,34923.0,77.4544,77.4702,77.3518,77.4149,34923.0
2015-08-21 12:50:00,98.1,98.16,97.99,98.03,47036.0,77.4149,77.4623,77.3281,77.3597,47036.0
2015-08-21 13:00:00,98.03,98.14,97.91,98.03,43436.0,77.3597,77.4465,77.265,77.3597,43436.0
2015-08-21 13:10:00,98.02,98.19,98.01,98.17,28259.0,77.3518,77.4859,77.3439,77.4702,28259.0
2015-08-21 13:20:00,98.16,98.46,98.16,98.46,20799.0,77.4623,77.699,77.4623,77.699,20799.0
2015-08-21 13:30:00,98.46,98.5,98.36,98.48,23487.0,77.699,77.7306,77.6201,77.7148,23487.0
2015-08-21 13:40:00,98.48,98.54,98.35,98.46,34156.0,77.7148,77.7621,77.6122,77.699,34156.0
2015-08-21 13:50:00,98.43,98.53,98.32,98.53,27607.0,77.6753,77.7543,77.5885,77.7543,27607.0
2015-08-21 14:00:00,98.51,98.61,98.39,98.39,27167.0,77.7385,77.8174,77.6438,77.6438,27167.0
2015-08-21 14:10:00,98.39,98.4,98.13,98.19,58551.0,77.6438,77.6517,77.4386,77.4859,58551.0
2015-08-21 14:20:00,98.18,98.26,98.15,98.18,34592.0,77.4781,77.5412,77.4544,77.4781,34592.0
2015-08-21 14:30:00,98.17,98.22,97.86,97.87,36749.0,77.4702,77.5096,77.2255,77.2334,36749.0
2015-08-21 14:40:00,97.87,97.92,97.58,97.59,44008.0,77.2334,77.2729,77.0046,77.0125,44008.0
2015-08-21 14:50:00,97.58,97.61,97.47,97.55,85171.0,77.0046,77.0282,76.9178,76.9809,85171.0
2015-08-21 15:00:00,97.54,97.61,97.32,97.32,63627.0,76.973,77.0282,76.7994,76.7994,63627.0
2015-08-21 15:10:00,97.34,97.35,96.93,97.23,79512.0,76.8152,76.8231,76.4916,76.7284,79512.0
2015-08-21 15:20:00,97.19,97.21,96.94,97.05,90155.0,76.6968,76.7126,76.4995,76.5863,90155.0
2015-08-21 15:30:00,97.03,97.03,96.75,96.93,129029.0,76.5705,76.5705,76.3496,76.4916,129029.0
2015-08-21 15:40:00,96.92,97.14,96.91,97.1,217372.0,76.4837,76.6573,76.4758,76.6258,217372.0
2015-08-21 15:50:00,97.1,97.13,96.63,96.68,454610.0,76.6258,76.6495,76.2549,76.2943,454610.0
2015-08-24 09:30:00,91.74,93.26,89.67,92.68,363024.0,72.396,73.5955,70.7624,73.1378,363024.0
2015-08-24 09:40:00,92.65,93.81,92.37,93.45,345048.0,73.1141,74.0295,72.8931,73.7454,345048.0
2015-08-24 09:50:00,93.49,93.62,92.65,93.59,344718.0,73.777,73.8796,73.1141,73.8559,344718.0
2015-08-24 10:00:00,93.62,94.55,93.23,94.02,173971.0,73.8796,74.6135,73.5718,74.1952,173971.0
2015-08-24 10:10:00,94.01,94.31,93.45,93.89,277026.0,74.1873,74.4241,73.7454,74.0926,277026.0
2015-08-24 10:20:00,93.89,94.43,93.69,93.72,222524.0,74.0926,74.5188,73.9348,73.9585,222524.0
2015-08-24 10:30:00,93.71,94.27,93.4,94.08,147121.0,73.9506,74.3925,73.7059,74.2426,147121.0
2015-08-24 10:40:00,94.02,94.17,93.72,93.93,141010.0,74.1952,74.3136,73.9585,74.1242,141010.0
2015-08-24 10:50:00,93.94,94.28,93.69,93.93,113390.0,74.1321,74.4004,73.9348,74.1242,113390.0
2015-08-24 11:00:00,93.95,93.97,93.49,93.91,209256.0,74.14,74.1558,73.777,74.1084,209256.0
2015-08-24 11:10:00,93.92,93.97,93.58,93.78,106313.0,74.1163,74.1558,73.848,74.0058,106313.0
2015-08-24 11:20:00,93.79,93.79,93.46,93.5,116888.0,74.0137,74.0137,73.7533,73.7849,116888.0
2015-08-24 11:30:00,93.51,93.93,93.41,93.86,68106.0,73.7928,74.1242,73.7138,74.069,68106.0
2015-08-24 11:40:00,93.86,94.28,93.86,94.23,62260.0,74.069,74.4004,74.069,74.3609,62260.0
2015-08-24 11:50:00,94.22,94.86,94.19,94.58,67669.0,74.353,74.8581,74.3294,74.6371,67669.0
2015-08-24 12:00:00,94.58,94.67,94.16,94.54,92998.0,74.6371,74.7082,74.3057,74.6056,92998.0
2015-08-24 12:10:00,94.52,94.66,94.21,94.35,174528.0,74.5898,74.7003,74.3452,74.4556,174528.0
2015-08-24 12:20:00,94.35,94.66,94.26,94.56,40066.0,74.4556,74.7003,74.3846,74.6214,40066.0
2015-08-24 12:30:00,94.57,94.62,94.34,94.48,90739.0,74.6292,74.6687,74.4477,74.5582,90739.0
2015-08-24 12:40:00,94.5,94.58,94.05,94.05,99778.0,74.574,74.6371,74.2189,74.2189,99778.0
2015-08-24 12:50:00,94.04,94.29,93.91,94.03,106774.0,74.211,74.4083,74.1084,74.2031,106774.0
2015-08-24 13:00:00,94.05,94.23,94.0,94.2,84880.0,74.2189,74.3609,74.1794,74.3373,84880.0
2015-08-24 13:10:00,94.23,94.37,93.97,94.1,87386.0,74.3609,74.4714,74.1558,74.2583,87386.0
2015-08-24 13:20:00,94.08,94.11,93.86,94.0,117181.0,74.2426,74.2662,74.069,74.1794,117181.0
2015-08-24 13:30:00,94.0,94.01,93.6,93.7,104713.0,74.1794,74.1873,73.8638,73.9427,104713.0
2015-08-24 13:40:00,93.67,93.92,93.56,93.87,89238.0,73.919,74.1163,73.8322,74.0768,89238.0
2015-08-24 13:50:00,93.84,93.88,93.44,93.58,106952.0,74.0532,74.0847,73.7375,73.848,106952.0
2015-08-24 14:00:00,93.62,93.69,93.45,93.52,108449.0,73.8796,73.9348,73.7454,73.8006,108449.0
2015-08-24 14:10:00,93.52,93.7,93.4,93.68,160502.0,73.8006,73.9427,73.7059,73.9269,160502.0
2015-08-24 14:20:00,93.7,93.83,93.63,93.7,49428.0,73.9427,74.0453,73.8875,73.9427,49428.0
2015-08-24 14:30:00,93.7,93.83,93.63,93.68,78771.0,73.9427,74.0453,73.8875,73.9269,78771.0
2015-08-24 14:40:00,93.68,93.7,93.1,93.14,147891.0,73.9269,73.9427,73.4692,73.5008,147891.0
2015-08-24 14:50:00,93.16,93.18,92.15,92.23,209485.0,73.5166,73.5323,72.7195,72.7827,209485.0
2015-08-24 15:00:00,92.23,92.87,92.01,92.82,172912.0,72.7827,73.2877,72.609,73.2482,172912.0
2015-08-24 15:10:00,92.84,92.85,92.31,92.37,177650.0,73.264,73.2719,72.8458,72.8931,177650.0
2015-08-24 15:20:00,92.36,92.45,91.95,92.06,212948.0,72.8852,72.9563,72.5617,72.6485,212948.0
2015-08-24 15:30:00,92.07,92.93,91.87,92.87,189627.0,72.6564,73.3351,72.4986,73.2877,189627.0
2015-08-24 15:40:00,92.84,93.33,92.5,92.72,287614.0,73.264,73.6507,72.9957,73.1693,287614.0
2015-08-24 15:50:00,92.72,92.93,91.75,91.94,702528.0,73.1693,73.3351,72.4039,72.5538,702528.0
2015-08-25 09:30:00,93.28,93.71,92.7,92.99,145042.0,73.6113,73.9506,73.1535,73.3824,145042.0
2015-08-25 09:40:00,92.97,93.08,92.6,92.96,162734.0,73.3666,73.4534,73.0746,73.3587,162734.0
2015-08-25 09:50:00,92.99,93.36,92.71,92.93,103137.0,73.3824,73.6744,73.1614,73.3351,103137.0
2015-08-25 10:00:00,92.94,93.11,92.72,92.99,41076.0,73.3429,73.4771,73.1693,73.3824,41076.0
2015-08-25 10:10:00,92.99,93.04,92.82,92.86,108829.0,73.3824,73.4219,73.2482,73.2798,108829.0
2015-08-25 10:20:00,92.86,92.86,92.51,92.68,48727.0,73.2798,73.2798,73.0036,73.1378,48727.0
2015-08-25 10:30:00,92.68,92.68,92.44,92.64,56896.0,73.1378,73.1378,72.9484,73.1062,56896.0
2015-08-25 10:40:00,92.65,92.8,92.58,92.72,53024.0,73.1141,73.2325,73.0589,73.1693,53024.0
2015-08-25 10:50:00,92.7,92.73,92.47,92.6,51096.0,73.1535,73.1772,72.972,73.0746,51096.0
2015-08-25 11:00:00,92.59,92.84,92.59,92.81,59474.0,73.0667,73.264,73.0667,73.2404,59474.0
2015-08-25 11:10:00,92.83,93.09,92.83,93.01,67336.0,73.2561,73.4613,73.2561,73.3982,67336.0
2015-08-25 11:20:00,93.01,93.16,92.99,93.0,71735.0,73.3982,73.5166,73.3824,73.3903,71735.0
2015-08-25 11:30:00,93.0,93.01,92.44,92.44,83325.0,73.3903,73.3982,72.9484,72.9484,83325.0
2015-08-25 11:40:00,92.44,92.44,92.31,92.42,52542.0,72.9484,72.9484,72.8458,72.9326,52542.0
2015-08-25 11:50:00,92.4,92.45,92.1,92.13,110275.0,72.9168,72.9563,72.6801,72.7037,110275.0
2015-08-25 12:00:00,92.13,92.27,91.99,92.25,66407.0,72.7037,72.8142,72.5933,72.7984,66407.0
2015-08-25 12:10:00,92.26,92.5,92.24,92.39,57573.0,72.8063,72.9957,72.7905,72.9089,57573.0
2015-08-25 12:20:00,92.39,92.54,92.36,92.47,40660.0,72.9089,73.0273,72.8852,72.972,40660.0
2015-08-25 12:30:00,92.47,92.54,92.31,92.37,45306.0,72.972,73.0273,72.8458,72.8931,45306.0
2015-08-25 12:40:00,92.39,92.52,92.39,92.5,42012.0,72.9089,73.0115,72.9089,72.9957,42012.0
2015-08-25 12:50:00,92.49,92.6,92.48,92.54,52048.0,72.9878,73.0746,72.9799,73.0273,52048.0
2015-08-25 13:00:00,92.53,92.64,92.48,92.52,44670.0,73.0194,73.1062,72.9799,73.0115,44670.0
2015-08-25 13:10:00,92.51,92.56,92.44,92.46,60264.0,73.0036,73.0431,72.9484,72.9642,60264.0
2015-08-25 13:20:00,92.47,92.6,92.07,92.16,81429.0,72.972,73.0746,72.6564,72.7274,81429.0
2015-08-25 13:30:00,92.15,92.54,92.08,92.41,50610.0,72.7195,73.0273,72.6643,72.9247,50610.0
2015-08-25 13:40:00,92.42,92.42,92.13,92.3,61065.0,72.9326,72.9326,72.7037,72.8379,61065.0
2015-08-25 13:50:00,92.3,92.56,92.23,92.39,44185.0,72.8379,73.0431,72.7827,72.9089,44185.0
2015-08-25 14:00:00,92.39,92.44,92.19,92.3,41379.0,72.9089,72.9484,72.7511,72.8379,41379.0
2015-08-25 14:10:00,92.3,92.48,92.2,92.47,52432.0,72.8379,72.9799,72.759,72.972,52432.0
2015-08-25 14:20:00,92.46,92.58,92.1,92.2,115982.0,72.9642,73.0589,72.6801,72.759,115982.0
2015-08-25 14:30:00,92.2,92.34,92.01,92.07,54971.0,72.759,72.8695,72.609,72.6564,54971.0
2015-08-25 14:40:00,92.07,92.36,92.04,92.36,47386.0,72.6564,72.8852,72.6327,72.8852,47386.0
2015-08-25 14:50:00,92.36,92.5,92.25,92.37,50495.0,72.8852,72.9957,72.7984,72.8931,50495.0
2015-08-25 15:00:00,92.36,92.42,91.98,92.0,72237.0,72.8852,72.9326,72.5854,72.6011,72237.0
2015-08-25 15:10:00,92.02,92.07,91.67,91.7,111791.0,72.6169,72.6564,72.3407,72.3644,111791.0
2015-08-25 15:20:00,91.7,91.75,91.28,91.4,125109.0,72.3644,72.4039,72.033,72.1277,125109.0
2015-08-25 15:30:00,91.4,91.43,90.67,90.71,155758.0,72.1277,72.1513,71.5516,71.5832,155758.0
2015-08-25 15:40:00,90.67,90.98,90.03,90.15,189214.0,71.5516,71.7962,71.0465,71.1412,189214.0
2015-08-25 15:50:00,90.15,90.51,89.42,89.54,599970.0,71.1412,71.4253,70.5652,70.6599,599970.0
2015-08-26 09:30:00,91.19,91.76,90.74,90.94,95181.0,71.9619,72.4118,71.6068,71.7647,95181.0
2015-08-26 09:40:00,90.94,90.99,90.5,90.75,72552.0,71.7647,71.8041,71.4174,71.6147,72552.0
2015-08-26 09:50:00,90.78,90.81,90.49,90.64,148237.0,71.6384,71.6621,71.4095,71.5279,148237.0
2015-08-26 10:00:00,90.6,90.96,90.54,90.73,96621.0,71.4963,71.7804,71.449,71.5989,96621.0
2015-08-26 10:10:00,90.76,90.78,90.04,90.06,83578.0,71.6226,71.6384,71.0544,71.0702,83578.0
2015-08-26 10:20:00,90.05,90.56,90.0,90.48,33758.0,71.0623,71.4648,71.0229,71.4017,33758.0
2015-08-26 10:30:00,90.5,90.74,90.34,90.62,64089.0,71.4174,71.6068,71.2912,71.5121,64089.0
2015-08-26 10:40:00,90.62,90.66,90.29,90.45,60816.0,71.5121,71.5437,71.2517,71.378,60816.0
2015-08-26 10:50:00,90.47,90.82,90.38,90.5,52035.0,71.3938,71.67,71.3227,71.4174,52035.0
2015-08-26 11:00:00,90.5,90.56,90.27,90.3,64896.0,71.4174,71.4648,71.2359,71.2596,64896.0
2015-08-26 11:10:00,90.3,90.41,90.11,90.38,59550.0,71.2596,71.3464,71.1097,71.3227,59550.0
2015-08-26 11:20:00,90.38,90.43,90.1,90.17,57942.0,71.3227,71.3622,71.1018,71.157,57942.0
2015-08-26 11:30:00,90.17,90.27,89.87,89.87,81480.0,71.157,71.2359,70.9203,70.9203,81480.0
2015-08-26 11:40:00,89.9,90.25,89.87,90.18,51183.0,70.9439,71.2201,70.9203,71.1649,51183.0
2015-08-26 11:50:00,90.19,90.31,90.04,90.06,73339.0,71.1728,71.2675,71.0544,71.0702,73339.0
2015-08-26 12:00:00,90.06,90.07,89.85,89.92,68472.0,71.0702,71.0781,70.9045,70.9597,68472.0
2015-08-26 12:10:00,89.93,90.17,89.86,90.02,88050.0,70.9676,71.157,70.9124,71.0386,88050.0
2015-08-26 12:20:00,90.02,90.12,89.88,90.04,61558.0,71.0386,71.1176,70.9282,71.0544,61558.0
2015-08-26 12:30:00,90.01,90.04,89.8,89.83,45753.0,71.0308,71.0544,70.865,70.8887,45753.0
2015-08-26 12:40:00,89.81,90.03,89.8,90.02,137612.0,70.8729,71.0465,70.865,71.0386,137612.0
2015-08-26 12:50:00,90.01,90.23,89.84,90.23,168711.0,71.0308,71.2044,70.8966,71.2044,168711.0
2015-08-26 13:00:00,90.27,90.41,89.99,90.06,50851.0,71.2359,71.3464,71.015,71.0702,50851.0
2015-08-26 13:10:00,90.07,90.26,89.99,90.04,67371.0,71.0781,71.228,71.015,71.0544,67371.0
2015-08-26 13:20:00,90.07,90.36,90.06,90.28,50511.0,71.0781,71.307,71.0702,71.2438,50511.0
2015-08-26 13:30:00,90.26,90.31,90.05,90.27,78935.0,71.228,71.2675,71.0623,71.2359,78935.0
2015-08-26 13:40:00,90.29,90.29,89.99,90.05,64727.0,71.2517,71.2517,71.015,71.0623,64727.0
2015-08-26 13:50:00,90.06,90.32,90.04,90.31,61414.0,71.0702,71.2754,71.0544,71.2675,61414.0
2015-08-26 14:00:00,90.31,90.37,90.15,90.28,56123.0,71.2675,71.3148,71.1412,71.2438,56123.0
2015-08-26 14:10:00,90.28,90.36,89.89,89.93,116197.0,71.2438,71.307,70.9361,70.9676,116197.0
2015-08-26 14:20:00,89.94,90.08,89.89,90.06,53625.0,70.9755,71.086,70.9361,71.0702,53625.0
2015-08-26 14:30:00,90.07,90.34,89.99,90.29,79575.0,71.0781,71.2912,71.015,71.2517,79575.0
2015-08-26 14:40:00,90.32,90.69,90.31,90.35,70566.0,71.2754,71.5674,71.2675,71.2991,70566.0
2015-08-26 14:50:00,90.38,90.55,90.29,90.44,68896.0,71.3227,71.4569,71.2517,71.3701,68896.0
2015-08-26 15:00:00,90.43,90.84,90.32,90.81,86050.0,71.3622,71.6857,71.2754,71.6621,86050.0
2015-08-26 15:10:00,90.82,91.19,90.82,91.18,129083.0,71.67,71.9619,71.67,71.9541,129083.0
2015-08-26 15:20:00,91.2,91.33,90.89,90.94,122658.0,71.9698,72.0724,71.7252,71.7647,122658.0
2015-08-26 15:30:00,90.94,91.2,90.89,91.09,159957.0,71.7647,71.9698,71.7252,71.883,159957.0
2015-08-26 15:40:00,91.11,91.74,91.08,91.41,173437.0,71.8988,72.396,71.8751,72.1356,173437.0
2015-08-26 15:50:00,91.43,91.74,91.31,91.52,233917.0,72.1513,72.396,72.0566,72.2224,233917.0
2015-08-27 09:30:00,92.39,92.7,91.81,92.53,101870.0,72.9089,73.1535,72.4512,73.0194,101870.0
2015-08-27 09:40:00,92.57,92.62,92.27,92.36,53661.0,73.051,73.0904,72.8142,72.8852,53661.0
2015-08-27 09:50:00,92.36,92.5,92.35,92.49,81711.0,72.8852,72.9957,72.8773,72.9878,81711.0
2015-08-27 10:00:00,92.49,92.59,92.35,92.59,113742.0,72.9878,73.0667,72.8773,73.0667,113742.0
2015-08-27 10:10:00,92.61,92.96,92.6,92.92,107993.0,73.0825,73.3587,73.0746,73.3272,107993.0
2015-08-27 10:20:00,92.9,93.25,92.86,93.24,112770.0,73.3114,73.5876,73.2798,73.5797,112770.0
2015-08-27 10:30:00,93.25,93.25,92.87,92.98,39024.0,73.5876,73.5876,73.2877,73.3745,39024.0
2015-08-27 10:40:00,92.98,93.25,92.93,93.2,53959.0,73.3745,73.5876,73.3351,73.5481,53959.0
2015-08-27 10:50:00,93.19,93.27,92.97,93.09,58825.0,73.5402,73.6034,73.3666,73.4613,58825.0
2015-08-27 11:00:00,93.08,93.42,93.06,93.4,78707.0,73.4534,73.7217,73.4376,73.7059,78707.0
2015-08-27 11:10:00,93.4,93.4,93.07,93.2,74820.0,73.7059,73.7059,73.4455,73.5481,74820.0
2015-08-27 11:20:00,93.2,93.58,93.19,93.48,55367.0,73.5481,73.848,73.5402,73.7691,55367.0
2015-08-27 11:30:00,93.51,93.61,93.46,93.52,53125.0,73.7928,73.8717,73.7533,73.8006,53125.0
2015-08-27 11:40:00,93.52,93.87,93.52,93.87,37466.0,73.8006,74.0768,73.8006,74.0768,37466.0
2015-08-27 11:50:00,93.88,93.93,93.71,93.8,33062.0,74.0847,74.1242,73.9506,74.0216,33062.0
2015-08-27 12:00:00,93.8,94.28,93.72,94.15,43163.0,74.0216,74.4004,73.9585,74.2978,43163.0
2015-08-27 12:10:00,94.07,94.08,93.97,93.97,25655.0,74.2347,74.2426,74.1558,74.1558,25655.0
2015-08-27 12:20:00,93.98,94.05,93.91,94.02,25772.0,74.1637,74.2189,74.1084,74.1952,25772.0
2015-08-27 12:30:00,94.0,94.07,93.92,94.02,25461.0,74.1794,74.2347,74.1163,74.1952,25461.0
2015-08-27 12:40:00,94.01,94.03,93.79,93.87,23984.0,74.1873,74.2031,74.0137,74.0768,23984.0
2015-08-27 12:50:00,93.86,94.22,93.86,94.22,28882.0,74.069,74.353,74.069,74.353,28882.0
2015-08-27 13:00:00,94.19,94.31,94.15,94.29,24899.0,74.3294,74.4241,74.2978,74.4083,24899.0
2015-08-27 13:10:00,94.29,94.44,94.22,94.22,30046.0,74.4083,74.5267,74.353,74.353,30046.0
2015-08-27 13:20:00,94.21,94.37,94.17,94.26,29484.0,74.3452,74.4714,74.3136,74.3846,29484.0
2015-08-27 13:30:00,94.24,94.32,94.06,94.08,31295.0,74.3688,74.432,74.2268,74.2426,31295.0
2015-08-27 13:40:00,94.09,94.27,94.07,94.24,40392.0,74.2505,74.3925,74.2347,74.3688,40392.0
2015-08-27 13:50:00,94.25,94.52,94.21,94.52,30832.0,74.3767,74.5898,74.3452,74.5898,30832.0
2015-08-27 14:00:00,94.53,94.53,94.41,94.46,38822.0,74.5977,74.5977,74.503,74.5424,38822.0
2015-08-27 14:10:00,94.46,94.57,94.17,94.21,50618.0,74.5424,74.6292,74.3136,74.3452,50618.0
2015-08-27 14:20:00,94.2,94.3,93.79,93.82,61944.0,74.3373,74.4162,74.0137,74.0374,61944.0
2015-08-27 14:30:00,93.79,93.87,93.69,93.73,42085.0,74.0137,74.0768,73.9348,73.9664,42085.0
2015-08-27 14:40:00,93.69,93.71,93.08,93.13,56856.0,73.9348,73.9506,73.4534,73.4929,56856.0
2015-08-27 14:50:00,93.16,93.18,92.61,92.61,61300.0,73.5166,73.5323,73.0825,73.0825,61300.0
2015-08-27 15:00:00,92.6,92.8,92.26,92.68,54335.0,73.0746,73.2325,72.8063,73.1378,54335.0
2015-08-27 15:10:00,92.67,92.93,92.61,92.92,58006.0,73.1299,73.3351,73.0825,73.3272,58006.0
2015-08-27 15:20:00,92.9,93.27,92.7,93.25,69185.0,73.3114,73.6034,73.1535,73.5876,69185.0
2015-08-27 15:30:00,93.26,93.45,93.03,93.11,92574.0,73.5955,73.7454,73.414,73.4771,92574.0
2015-08-27 15:40:00,93.12,93.71,93.08,93.67,140117.0,73.485,73.9506,73.4534,73.919,140117.0
2015-08-27 15:50:00,93.67,93.87,93.48,93.85,190030.0,73.919,74.0768,73.7691,74.0611,190030.0
2015-08-28 09:30:00,93.88,94.47,93.08,93.54,57844.0,74.0847,74.5503,73.4534,73.8164,57844.0
2015-08-28 09:40:00,93.53,93.76,93.45,93.5,23391.0,73.8085,73.99,73.7454,73.7849,23391.0
2015-08-28 09:50:00,93.54,93.77,93.51,93.75,17056.0,73.8164,73.9979,73.7928,73.9821,17056.0
2015-08-28 10:00:00,93.75,93.84,93.53,93.55,37577.0,73.9821,74.0532,73.8085,73.8243,37577.0
2015-08-28 10:10:00,93.53,93.86,93.47,93.69,38139.0,73.8085,74.069,73.7612,73.9348,38139.0
2015-08-28 10:20:00,93.69,93.72,93.5,93.61,23881.0,73.9348,73.9585,73.7849,73.8717,23881.0
2015-08-28 10:30:00,93.64,93.79,93.56,93.61,24357.0,73.8953,74.0137,73.8322,73.8717,24357.0
2015-08-28 10:40:00,93.61,93.68,93.46,93.51,24956.0,73.8717,73.9269,73.7533,73.7928,24956.0
2015-08-28 10:50:00,93.51,93.75,93.51,93.64,31160.0,73.7928,73.9821,73.7928,73.8953,31160.0
2015-08-28 11:00:00,93.64,93.76,93.6,93.62,23219.0,73.8953,73.99,73.8638,73.8796,23219.0
2015-08-28 11:10:00,93.64,93.74,93.62,93.67,23941.0,73.8953,73.9743,73.8796,73.919,23941.0
2015-08-28 11:20:00,93.72,93.81,93.69,93.8,14351.0,73.9585,74.0295,73.9348,74.0216,14351.0
2015-08-28 11:30:00,93.8,93.81,93.5,93.55,91457.0,74.0216,74.0295,73.7849,73.8243,91457.0
2015-08-28 11:40:00,93.52,93.55,93.35,93.41,22771.0,73.8006,73.8243,73.6665,73.7138,22771.0
2015-08-28 11:50:00,93.42,93.57,93.25,93.36,37716.0,73.7217,73.8401,73.5876,73.6744,37716.0
2015-08-28 12:00:00,93.37,93.45,93.35,93.37,18661.0,73.6823,73.7454,73.6665,73.6823,18661.0
2015-08-28 12:10:00,93.38,93.5,93.3,93.43,14784.0,73.6902,73.7849,73.627,73.7296,14784.0
2015-08-28 12:20:00,93.44,93.48,93.27,93.27,39716.0,73.7375,73.7691,73.6034,73.6034,39716.0
2015-08-28 12:30:00,93.26,93.32,93.2,93.26,60048.0,73.5955,73.6428,73.5481,73.5955,60048.0
2015-08-28 12:40:00,93.27,93.37,93.2,93.25,29794.0,73.6034,73.6823,73.5481,73.5876,29794.0
2015-08-28 12:50:00,93.27,93.29,93.2,93.22,17721.0,73.6034,73.6191,73.5481,73.5639,17721.0
2015-08-28 13:00:00,93.22,93.36,93.19,93.36,24989.0,73.5639,73.6744,73.5402,73.6744,24989.0
2015-08-28 13:10:00,93.36,93.43,93.33,93.4,20070.0,73.6744,73.7296,73.6507,73.7059,20070.0
2015-08-28 13:20:00,93.42,93.45,93.17,93.18,31852.0,73.7217,73.7454,73.5244,73.5323,31852.0
2015-08-28 13:30:00,93.18,93.24,93.06,93.08,38270.0,73.5323,73.5797,73.4376,73.4534,38270.0
2015-08-28 13:40:00,93.07,93.26,93.05,93.19,23551.0,73.4455,73.5955,73.4297,73.5402,23551.0
2015-08-28 13:50:00,93.19,93.3,93.18,93.19,24717.0,73.5402,73.627,73.5323,73.5402,24717.0
2015-08-28 14:00:00,93.19,93.4,93.19,93.27,20125.0,73.5402,73.7059,73.5402,73.6034,20125.0
2015-08-28 14:10:00,93.26,93.29,93.13,93.17,37136.0,73.5955,73.6191,73.4929,73.5244,37136.0
2015-08-28 14:20:00,93.19,93.28,93.11,93.21,40300.0,73.5402,73.6113,73.4771,73.556,40300.0
2015-08-28 14:30:00,93.2,93.23,92.97,93.1,48168.0,73.5481,73.5718,73.3666,73.4692,48168.0
2015-08-28 14:40:00,93.1,93.25,93.07,93.17,33304.0,73.4692,73.5876,73.4455,73.5244,33304.0
2015-08-28 14:50:00,93.18,93.21,93.05,93.13,61218.0,73.5323,73.556,73.4297,73.4929,61218.0
2015-08-28 15:00:00,93.16,93.28,93.01,93.27,46820.0,73.5166,73.6113,73.3982,73.6034,46820.0
2015-08-28 15:10:00,93.25,93.25,93.13,93.17,65286.0,73.5876,73.5876,73.4929,73.5244,65286.0
2015-08-28 15:20:00,93.17,93.22,93.04,93.17,61905.0,73.5244,73.5639,73.4219,73.5244,61905.0
2015-08-28 15:30:00,93.15,93.23,93.1,93.19,171678.0,73.5087,73.5718,73.4692,73.5402,171678.0
2015-08-28 15:40:00,93.18,93.2,93.09,93.13,201276.0,73.5323,73.5481,73.4613,73.4929,201276.0
2015-08-28 15:50:00,93.14,93.51,93.13,93.43,240869.0,73.5008,73.7928,73.4929,73.7296,240869.0
2015-08-31 09:30:00,93.28,93.54,92.8,93.34,95415.0,73.6113,73.8164,73.2325,73.6586,95415.0
2015-08-31 09:40:00,93.36,93.49,93.13,93.24,29677.0,73.6744,73.777,73.4929,73.5797,29677.0
2015-08-31 09:50:00,93.22,93.3,93.17,93.19,54661.0,73.5639,73.627,73.5244,73.5402,54661.0
2015-08-31 10:00:00,93.19,93.21,93.0,93.01,64282.0,73.5402,73.556,73.3903,73.3982,64282.0
2015-08-31 10:10:00,93.0,93.19,92.96,93.08,42126.0,73.3903,73.5402,73.3587,73.4534,42126.0
2015-08-31 10:20:00,93.08,93.29,92.98,93.23,27652.0,73.4534,73.6191,73.3745,73.5718,27652.0
2015-08-31 10:30:00,93.25,93.33,93.18,93.24,28216.0,73.5876,73.6507,73.5323,73.5797,28216.0
2015-08-31 10:40:00,93.24,93.48,93.24,93.29,39701.0,73.5797,73.7691,73.5797,73.6191,39701.0
2015-08-31 10:50:00,93.27,93.29,93.0,93.0,22791.0,73.6034,73.6191,73.3903,73.3903,22791.0
2015-08-31 11:00:00,92.98,93.01,92.71,92.73,28765.0,73.3745,73.3982,73.1614,73.1772,28765.0
2015-08-31 11:10:00,92.73,93.07,92.67,92.9,25352.0,73.1772,73.4455,73.1299,73.3114,25352.0
2015-08-31 11:20:00,92.89,93.03,92.85,92.98,29550.0,73.3035,73.414,73.2719,73.3745,29550.0
2015-08-31 11:30:00,93.0,93.0,92.86,92.97,29024.0,73.3903,73.3903,73.2798,73.3666,29024.0
2015-08-31 11:40:00,92.99,93.32,92.99,93.17,20109.0,73.3824,73.6428,73.3824,73.5244,20109.0
2015-08-31 11:50:00,93.15,93.16,92.84,92.93,23508.0,73.5087,73.5166,73.264,73.3351,23508.0
2015-08-31 12:00:00,92.95,93.0,92.84,92.84,16827.0,73.3508,73.3903,73.264,73.264,16827.0
2015-08-31 12:10:00,92.86,92.88,92.69,92.87,24950.0,73.2798,73.2956,73.1457,73.2877,24950.0
2015-08-31 12:20:00,92.86,92.94,92.81,92.92,10946.0,73.2798,73.3429,73.2404,73.3272,10946.0
2015-08-31 12:30:00,92.9,92.92,92.8,92.83,17219.0,73.3114,73.3272,73.2325,73.2561,17219.0
2015-08-31 12:40:00,92.84,92.84,92.71,92.78,12779.0,73.264,73.264,73.1614,73.2167,12779.0
2015-08-31 12:50:00,92.77,92.77,92.63,92.63,12917.0,73.2088,73.2088,73.0983,73.0983,12917.0
2015-08-31 13:00:00,92.64,92.71,92.63,92.66,14587.0,73.1062,73.1614,73.0983,73.122,14587.0
2015-08-31 13:10:00,92.64,92.67,92.6,92.63,16781.0,73.1062,73.1299,73.0746,73.0983,16781.0
2015-08-31 13:20:00,92.62,92.63,92.48,92.52,22093.0,73.0904,73.0983,72.9799,73.0115,22093.0
2015-08-31 13:30:00,92.53,92.54,92.36,92.36,19555.0,73.0194,73.0273,72.8852,72.8852,19555.0
2015-08-31 13:40:00,92.38,92.47,92.35,92.39,20930.0,72.901,72.972,72.8773,72.9089,20930.0
2015-08-31 13:50:00,92.38,92.47,92.35,92.41,20821.0,72.901,72.972,72.8773,72.9247,20821.0
2015-08-31 14:00:00,92.41,92.48,92.35,92.35,26856.0,72.9247,72.9799,72.8773,72.8773,26856.0
2015-08-31 14:10:00,92.34,92.35,92.12,92.33,41554.0,72.8695,72.8773,72.6958,72.8616,41554.0
2015-08-31 14:20:00,92.34,92.39,92.3,92.33,14885.0,72.8695,72.9089,72.8379,72.8616,14885.0
2015-08-31 14:30:00,92.33,92.47,92.29,92.45,43251.0,72.8616,72.972,72.83,72.9563,43251.0
2015-08-31 14:40:00,92.44,92.5,92.31,92.35,60010.0,72.9484,72.9957,72.8458,72.8773,60010.0
2015-08-31 14:50:00,92.34,92.4,92.29,92.29,68076.0,72.8695,72.9168,72.83,72.83,68076.0
2015-08-31 15:00:00,92.29,92.58,92.28,92.58,30438.0,72.83,73.0589,72.8221,73.0589,30438.0
2015-08-31 15:10:00,92.56,92.56,92.32,92.32,35282.0,73.0431,73.0431,72.8537,72.8537,35282.0
2015-08-31 15:20:00,92.31,92.31,92.13,92.22,52408.0,72.8458,72.8458,72.7037,72.7748,52408.0
2015-08-31 15:30:00,92.21,92.55,92.2,92.2,52807.0,72.7669,73.0352,72.759,72.759,52807.0
2015-08-31 15:40:00,92.2,92.56,92.2,92.33,78261.0,72.759,73.0431,72.759,72.8616,78261.0
2015-08-31 15:50:00,92.34,92.43,92.18,92.22,282277.0,72.8695,72.9405,72.7432,72.7748,282277.0
2015-09-01 09:30:00,90.37,90.62,89.79,89.9,176136.0,71.3148,71.5121,70.8571,70.9439,176136.0
2015-09-01 09:40:00,89.9,90.37,89.69,90.0,92673.0,70.9439,71.3148,70.7782,71.0229,92673.0
2015-09-01 09:50:00,90.0,90.34,89.96,90.18,73298.0,71.0229,71.2912,70.9913,71.1649,73298.0
2015-09-01 10:00:00,90.18,90.55,89.98,90.55,89745.0,71.1649,71.4569,71.0071,71.4569,89745.0
2015-09-01 10:10:00,90.52,91.06,90.47,90.95,74764.0,71.4332,71.8594,71.3938,71.7725,74764.0
2015-09-01 10:20:00,90.96,90.97,90.62,90.8,114238.0,71.7804,71.7883,71.5121,71.6542,114238.0
2015-09-01 10:30:00,90.81,91.08,90.7,91.03,199674.0,71.6621,71.8751,71.5753,71.8357,199674.0
2015-09-01 10:40:00,91.02,91.04,90.67,90.78,46316.0,71.8278,71.8436,71.5516,71.6384,46316.0
2015-09-01 10:50:00,90.77,90.93,90.74,90.93,74575.0,71.6305,71.7568,71.6068,71.7568,74575.0
2015-09-01 11:00:00,90.93,90.96,90.71,90.92,31253.0,71.7568,71.7804,71.5832,71.7489,31253.0
2015-09-01 11:10:00,90.89,90.97,90.78,90.82,22058.0,71.7252,71.7883,71.6384,71.67,22058.0
2015-09-01 11:20:00,90.8,90.8,90.64,90.7,37121.0,71.6542,71.6542,71.5279,71.5753,37121.0
2015-09-01 11:30:00,90.69,90.74,90.58,90.59,34266.0,71.5674,71.6068,71.4806,71.4885,34266.0
2015-09-01 11:40:00,90.57,90.61,90.38,90.61,27567.0,71.4727,71.5042,71.3227,71.5042,27567.0
2015-09-01 11:50:00,90.61,90.66,90.44,90.44,15323.0,71.5042,71.5437,71.3701,71.3701,15323.0
2015-09-01 12:00:00,90.47,90.65,90.38,90.42,30980.0,71.3938,71.5358,71.3227,71.3543,30980.0
2015-09-01 12:10:00,90.41,90.6,90.38,90.59,35680.0,71.3464,71.4963,71.3227,71.4885,35680.0
2015-09-01 12:20:00,90.59,90.61,90.34,90.43,71711.0,71.4885,71.5042,71.2912,71.3622,71711.0
2015-09-01 12:30:00,90.42,90.52,90.37,90.41,49337.0,71.3543,71.4332,71.3148,71.3464,49337.0
2015-09-01 12:40:00,90.4,90.44,90.14,90.19,36225.0,71.3385,71.3701,71.1333,71.1728,36225.0
2015-09-01 12:50:00,90.2,90.23,90.07,90.1,92340.0,71.1807,71.2044,71.0781,71.1018,92340.0
2015-09-01 13:00:00,90.09,90.37,90.08,90.11,29619.0,71.0939,71.3148,71.086,71.1097,29619.0
2015-09-01 13:10:00,90.1,90.15,89.89,89.92,123591.0,71.1018,71.1412,70.9361,70.9597,123591.0
2015-09-01 13:20:00,89.92,90.06,89.85,89.95,200277.0,70.9597,71.0702,70.9045,70.9834,200277.0
2015-09-01 13:30:00,89.96,90.15,89.93,90.0,41816.0,70.9913,71.1412,70.9676,71.0229,41816.0
2015-09-01 13:40:00,90.02,90.17,89.97,90.13,34114.0,71.0386,71.157,70.9992,71.1255,34114.0
2015-09-01 13:50:00,90.15,90.36,90.15,90.36,48704.0,71.1412,71.307,71.1412,71.307,48704.0
2015-09-01 14:00:00,90.36,90.36,90.03,90.04,22811.0,71.307,71.307,71.0465,71.0544,22811.0
2015-09-01 14:10:00,90.03,90.1,89.98,89.99,32021.0,71.0465,71.1018,71.0071,71.015,32021.0
2015-09-01 14:20:00,89.98,90.25,89.96,90.18,23924.0,71.0071,71.2201,70.9913,71.1649,23924.0
2015-09-01 14:30:00,90.17,90.41,90.12,90.4,27273.0,71.157,71.3464,71.1176,71.3385,27273.0
2015-09-01 14:40:00,90.41,90.42,90.09,90.11,24420.0,71.3464,71.3543,71.0939,71.1097,24420.0
2015-09-01 14:50:00,90.12,90.28,90.03,90.04,30332.0,71.1176,71.2438,71.0465,71.0544,30332.0
2015-09-01 15:00:00,90.05,90.16,89.97,90.12,51097.0,71.0623,71.1491,70.9992,71.1176,51097.0
2015-09-01 15:10:00,90.1,90.31,90.05,90.1,35451.0,71.1018,71.2675,71.0623,71.1018,35451.0
2015-09-01 15:20:00,90.09,90.27,89.99,90.05,52710.0,71.0939,71.2359,71.015,71.0623,52710.0
2015-09-01 15:30:00,90.02,90.1,89.82,89.86,120905.0,71.0386,71.1018,70.8808,70.9124,120905.0
2015-09-01 15:40:00,89.84,89.95,89.66,89.92,173020.0,70.8966,70.9834,70.7546,70.9597,173020.0
2015-09-01 15:50:00,89.92,90.31,89.82,90.04,222316.0,70.9597,71.2675,70.8808,71.0544,222316.0
2015-09-02 09:30:00,91.09,91.45,90.5,90.85,85309.0,71.883,72.1671,71.4174,71.6936,85309.0
2015-09-02 09:40:00,90.85,90.98,90.67,90.78,44429.0,71.6936,71.7962,71.5516,71.6384,44429.0
2015-09-02 09:50:00,90.8,90.84,90.33,90.33,27241.0,71.6542,71.6857,71.2833,71.2833,27241.0
2015-09-02 10:00:00,90.33,90.69,90.25,90.56,24111.0,71.2833,71.5674,71.2201,71.4648,24111.0
2015-09-02 10:10:00,90.56,90.72,90.37,90.37,28472.0,71.4648,71.591,71.3148,71.3148,28472.0
2015-09-02 10:20:00,90.37,90.4,90.13,90.19,21318.0,71.3148,71.3385,71.1255,71.1728,21318.0
2015-09-02 10:30:00,90.17,90.27,90.03,90.19,22429.0,71.157,71.2359,71.0465,71.1728,22429.0
2015-09-02 10:40:00,90.2,90.35,90.05,90.07,21711.0,71.1807,71.2991,71.0623,71.0781,21711.0
2015-09-02 10:50:00,90.08,90.26,90.06,90.23,27903.0,71.086,71.228,71.0702,71.2044,27903.0
2015-09-02 11:00:00,90.22,90.3,90.12,90.2,24902.0,71.1965,71.2596,71.1176,71.1807,24902.0
2015-09-02 11:10:00,90.19,90.31,90.08,90.27,27648.0,71.1728,71.2675,71.086,71.2359,27648.0
2015-09-02 11:20:00,90.28,90.42,90.24,90.33,17369.0,71.2438,71.3543,71.2123,71.2833,17369.0
2015-09-02 11:30:00,90.37,90.39,90.11,90.16,20078.0,71.3148,71.3306,71.1097,71.1491,20078.0
2015-09-02 11:40:00,90.16,90.28,90.09,90.12,44173.0,71.1491,71.2438,71.0939,71.1176,44173.0
2015-09-02 11:50:00,90.12,90.15,89.98,90.11,94557.0,71.1176,71.1412,71.0071,71.1097,94557.0
2015-09-02 12:00:00,90.14,90.19,90.05,90.12,25088.0,71.1333,71.1728,71.0623,71.1176,25088.0
2015-09-02 12:10:00,90.13,90.25,90.09,90.25,21208.0,71.1255,71.2201,71.0939,71.2201,21208.0
2015-09-02 12:20:00,90.27,90.51,90.27,90.48,26872.0,71.2359,71.4253,71.2359,71.4017,26872.0
2015-09-02 12:30:00,90.46,90.67,90.45,90.67,29817.0,71.3859,71.5516,71.378,71.5516,29817.0
2015-09-02 12:40:00,90.66,90.88,90.61,90.87,20312.0,71.5437,71.7173,71.5042,71.7094,20312.0
2015-09-02 12:50:00,90.85,90.94,90.77,90.91,21585.0,71.6936,71.7647,71.6305,71.741,21585.0
2015-09-02 13:00:00,90.93,90.93,90.76,90.8,13889.0,71.7568,71.7568,71.6226,71.6542,13889.0
2015-09-02 13:10:00,90.81,90.9,90.8,90.8,20685.0,71.6621,71.7331,71.6542,71.6542,20685.0
2015-09-02 13:20:00,90.81,90.99,90.81,90.95,17962.0,71.6621,71.8041,71.6621,71.7725,17962.0
2015-09-02 13:30:00,90.96,90.98,90.72,90.75,19675.0,71.7804,71.7962,71.591,71.6147,19675.0
2015-09-02 13:40:00,90.76,90.82,90.71,90.72,19243.0,71.6226,71.67,71.5832,71.591,19243.0
2015-09-02 13:50:00,90.7,90.72,90.59,90.67,13861.0,71.5753,71.591,71.4885,71.5516,13861.0
2015-09-02 14:00:00,90.65,90.82,90.65,90.73,24692.0,71.5358,71.67,71.5358,71.5989,24692.0
2015-09-02 14:10:00,90.74,90.92,90.74,90.75,18641.0,71.6068,71.7489,71.6068,71.6147,18641.0
2015-09-02 14:20:00,90.75,90.76,90.62,90.66,26375.0,71.6147,71.6226,71.5121,71.5437,26375.0
2015-09-02 14:30:00,90.64,90.68,90.52,90.54,24879.0,71.5279,71.5595,71.4332,71.449,24879.0
2015-09-02 14:40:00,90.55,90.55,90.33,90.38,37495.0,71.4569,71.4569,71.2833,71.3227,37495.0
2015-09-02 14:50:00,90.38,90.6,90.36,90.58,26349.0,71.3227,71.4963,71.307,71.4806,26349.0
2015-09-02 15:00:00,90.6,90.81,90.57,90.59,34961.0,71.4963,71.6621,71.4727,71.4885,34961.0
2015-09-02 15:10:00,90.6,90.68,90.37,90.55,53732.0,71.4963,71.5595,71.3148,71.4569,53732.0
2015-09-02 15:20:00,90.56,90.71,90.46,90.7,31017.0,71.4648,71.5832,71.3859,71.5753,31017.0
2015-09-02 15:30:00,90.68,90.79,90.64,90.74,59302.0,71.5595,71.6463,71.5279,71.6068,59302.0
2015-09-02 15:40:00,90.73,90.8,90.62,90.69,87999.0,71.5989,71.6542,71.5121,71.5674,87999.0
2015-09-02 15:50:00,90.71,91.16,90.71,91.15,209553.0,71.5832,71.9383,71.5832,71.9304,209553.0
2015-09-03 09:30:00,91.39,91.86,91.11,91.69,48678.0,72.1198,72.4907,71.8988,72.3565,48678.0
2015-09-03 09:40:00,91.74,92.0,91.74,91.82,26224.0,72.396,72.6011,72.396,72.4591,26224.0
2015-09-03 09:50:00,91.85,91.96,91.47,91.54,46709.0,72.4828,72.5696,72.1829,72.2381,46709.0
2015-09-03 10:00:00,91.53,91.64,91.35,91.45,60968.0,72.2303,72.3171,72.0882,72.1671,60968.0
2015-09-03 10:10:00,91.48,91.48,91.33,91.47,48678.0,72.1908,72.1908,72.0724,72.1829,48678.0
2015-09-03 10:20:00,91.49,91.58,91.43,91.51,33259.0,72.1987,72.2697,72.1513,72.2145,33259.0
2015-09-03 10:30:00,91.49,91.51,91.39,91.4,38431.0,72.1987,72.2145,72.1198,72.1277,38431.0
2015-09-03 10:40:00,91.41,91.46,91.35,91.4,31804.0,72.1356,72.175,72.0882,72.1277,31804.0
2015-09-03 10:50:00,91.39,91.66,91.37,91.63,41984.0,72.1198,72.3328,72.104,72.3092,41984.0
2015-09-03 11:00:00,91.63,91.73,91.53,91.73,23991.0,72.3092,72.3881,72.2303,72.3881,23991.0
2015-09-03 11:10:00,91.71,91.72,91.45,91.48,21822.0,72.3723,72.3802,72.1671,72.1908,21822.0
2015-09-03 11:20:00,91.47,91.47,91.25,91.3,22965.0,72.1829,72.1829,72.0093,72.0487,22965.0
2015-09-03 11:30:00,91.29,91.47,91.2,91.45,35693.0,72.0409,72.1829,71.9698,72.1671,35693.0
2015-09-03 11:40:00,91.46,91.53,91.31,91.34,16425.0,72.175,72.2303,72.0566,72.0803,16425.0
2015-09-03 11:50:00,91.34,91.42,91.27,91.35,21412.0,72.0803,72.1434,72.0251,72.0882,21412.0
2015-09-03 12:00:00,91.35,91.4,91.25,91.25,15671.0,72.0882,72.1277,72.0093,72.0093,15671.0
2015-09-03 12:10:00,91.28,91.28,91.15,91.22,18992.0,72.033,72.033,71.9304,71.9856,18992.0
2015-09-03 12:20:00,91.22,91.29,91.22,91.27,15525.0,71.9856,72.0409,71.9856,72.0251,15525.0
2015-09-03 12:30:00,91.27,91.28,91.13,91.19,16855.0,72.0251,72.033,71.9146,71.9619,16855.0
2015-09-03 12:40:00,91.2,91.25,91.04,91.23,21138.0,71.9698,72.0093,71.8436,71.9935,21138.0
2015-09-03 12:50:00,91.23,91.25,91.13,91.18,14329.0,71.9935,72.0093,71.9146,71.9541,14329.0
2015-09-03 13:00:00,91.18,91.18,90.86,90.88,40337.0,71.9541,71.9541,71.7015,71.7173,40337.0
2015-09-03 13:10:00,90.88,91.08,90.82,91.08,32107.0,71.7173,71.8751,71.67,71.8751,32107.0
2015-09-03 13:20:00,91.07,91.12,90.95,91.08,33038.0,71.8672,71.9067,71.7725,71.8751,33038.0
2015-09-03 13:30:00,91.09,91.09,90.98,91.06,62708.0,71.883,71.883,71.7962,71.8594,62708.0
2015-09-03 13:40:00,91.05,91.17,90.97,91.17,22353.0,71.8515,71.9462,71.7883,71.9462,22353.0
2015-09-03 13:50:00,91.18,91.25,91.07,91.13,82672.0,71.9541,72.0093,71.8672,71.9146,82672.0
2015-09-03 14:00:00,91.13,91.25,91.06,91.06,72752.0,71.9146,72.0093,71.8594,71.8594,72752.0
2015-09-03 14:10:00,91.05,91.2,91.04,91.15,23506.0,71.8515,71.9698,71.8436,71.9304,23506.0
2015-09-03 14:20:00,91.16,91.21,91.04,91.16,26713.0,71.9383,71.9777,71.8436,71.9383,26713.0
2015-09-03 14:30:00,91.14,91.26,91.06,91.25,18821.0,71.9225,72.0172,71.8594,72.0093,18821.0
2015-09-03 14:40:00,91.25,91.32,91.18,91.23,20502.0,72.0093,72.0645,71.9541,71.9935,20502.0
2015-09-03 14:50:00,91.22,91.25,91.03,91.13,27520.0,71.9856,72.0093,71.8357,71.9146,27520.0
2015-09-03 15:00:00,91.15,91.28,91.03,91.04,44061.0,71.9304,72.033,71.8357,71.8436,44061.0
2015-09-03 15:10:00,91.05,91.25,91.04,91.09,37016.0,71.8515,72.0093,71.8436,71.883,37016.0
2015-09-03 15:20:00,91.1,91.21,90.99,91.07,44067.0,71.8909,71.9777,71.8041,71.8672,44067.0
2015-09-03 15:30:00,91.06,91.06,90.79,90.89,49411.0,71.8594,71.8594,71.6463,71.7252,49411.0
2015-09-03 15:40:00,90.9,91.23,90.8,91.08,80948.0,71.7331,71.9935,71.6542,71.8751,80948.0
2015-09-03 15:50:00,91.08,91.21,91.0,91.0,158427.0,71.8751,71.9777,71.812,71.812,158427.0
2015-09-04 09:30:00,89.96,90.38,89.81,90.13,78337.0,70.9913,71.3227,70.8729,71.1255,78337.0
2015-09-04 09:40:00,90.15,90.4,89.88,89.95,68828.0,71.1412,71.3385,70.9282,70.9834,68828.0
2015-09-04 09:50:00,89.95,89.97,89.7,89.88,95149.0,70.9834,70.9992,70.7861,70.9282,95149.0
2015-09-04 10:00:00,89.88,90.04,89.82,89.89,77368.0,70.9282,71.0544,70.8808,70.9361,77368.0
2015-09-04 10:10:00,89.88,90.0,89.77,89.97,64447.0,70.9282,71.0229,70.8414,70.9992,64447.0
2015-09-04 10:20:00,89.97,90.16,89.97,90.14,46345.0,70.9992,71.1491,70.9992,71.1333,46345.0
2015-09-04 10:30:00,90.16,90.29,90.03,90.18,50502.0,71.1491,71.2517,71.0465,71.1649,50502.0
2015-09-04 10:40:00,90.18,90.25,89.94,89.97,59623.0,71.1649,71.2201,70.9755,70.9992,59623.0
2015-09-04 10:50:00,89.97,90.01,89.8,89.87,54757.0,70.9992,71.0308,70.865,70.9203,54757.0
2015-09-04 11:00:00,89.88,90.03,89.77,89.8,57128.0,70.9282,71.0465,70.8414,70.865,57128.0
2015-09-04 11:10:00,89.83,90.02,89.76,90.0,32323.0,70.8887,71.0386,70.8335,71.0229,32323.0
2015-09-04 11:20:00,89.99,90.03,89.91,89.96,54126.0,71.015,71.0465,70.9518,70.9913,54126.0
2015-09-04 11:30:00,89.95,89.97,89.75,89.76,84854.0,70.9834,70.9992,70.8256,70.8335,84854.0
2015-09-04 11:40:00,89.79,89.87,89.74,89.83,42438.0,70.8571,70.9203,70.8177,70.8887,42438.0
2015-09-04 11:50:00,89.83,89.85,89.54,89.55,64205.0,70.8887,70.9045,70.6599,70.6677,64205.0
2015-09-04 12:00:00,89.55,89.59,89.38,89.38,62660.0,70.6677,70.6993,70.5336,70.5336,62660.0
2015-09-04 12:10:00,89.38,89.41,89.16,89.27,121117.0,70.5336,70.5573,70.36,70.4468,121117.0
2015-09-04 12:20:00,89.27,89.27,89.12,89.22,112679.0,70.4468,70.4468,70.3284,70.4073,112679.0
2015-09-04 12:30:00,89.21,89.32,89.19,89.24,95995.0,70.3994,70.4862,70.3837,70.4231,95995.0
2015-09-04 12:40:00,89.24,89.25,89.0,89.18,32271.0,70.4231,70.431,70.2337,70.3758,32271.0
2015-09-04 12:50:00,89.18,89.29,89.07,89.07,46883.0,70.3758,70.4626,70.289,70.289,46883.0
2015-09-04 13:00:00,89.09,89.11,88.97,88.99,82362.0,70.3047,70.3205,70.21,70.2258,82362.0
2015-09-04 13:10:00,88.98,89.09,88.93,88.96,93152.0,70.2179,70.3047,70.1785,70.2022,93152.0
2015-09-04 13:20:00,88.95,88.96,88.71,88.78,72933.0,70.1943,70.2022,70.0049,70.0601,72933.0
2015-09-04 13:30:00,88.78,89.07,88.75,89.06,43307.0,70.0601,70.289,70.0364,70.2811,43307.0
2015-09-04 13:40:00,89.08,89.09,88.94,88.98,39306.0,70.2969,70.3047,70.1864,70.2179,39306.0
2015-09-04 13:50:00,88.95,89.1,88.93,88.95,45751.0,70.1943,70.3126,70.1785,70.1943,45751.0
2015-09-04 14:00:00,88.95,89.03,88.83,88.85,41777.0,70.1943,70.2574,70.0996,70.1153,41777.0
2015-09-04 14:10:00,88.84,88.99,88.82,88.84,38730.0,70.1075,70.2258,70.0917,70.1075,38730.0
2015-09-04 14:20:00,88.85,88.87,88.58,88.74,58102.0,70.1153,70.1311,69.9023,70.0285,58102.0
2015-09-04 14:30:00,88.74,88.9,88.69,88.83,109360.0,70.0285,70.1548,69.9891,70.0996,109360.0
2015-09-04 14:40:00,88.82,89.07,88.82,89.04,32890.0,70.0917,70.289,70.0917,70.2653,32890.0
2015-09-04 14:50:00,89.02,89.06,88.85,88.99,41617.0,70.2495,70.2811,70.1153,70.2258,41617.0
2015-09-04 15:00:00,89.01,89.08,88.89,88.92,47928.0,70.2416,70.2969,70.1469,70.1706,47928.0
2015-09-04 15:10:00,88.91,88.93,88.74,88.86,74342.0,70.1627,70.1785,70.0285,70.1232,74342.0
2015-09-04 15:20:00,88.86,88.94,88.71,88.92,56465.0,70.1232,70.1864,70.0049,70.1706,56465.0
2015-09-04 15:30:00,88.94,89.23,88.87,89.08,59102.0,70.1864,70.4152,70.1311,70.2969,59102.0
2015-09-04 15:40:00,89.06,89.53,89.03,89.52,108049.0,70.2811,70.652,70.2574,70.6441,108049.0
2015-09-04 15:50:00,89.52,89.52,89.02,89.03,176885.0,70.6441,70.6441,70.2495,70.2574,176885.0
2015-09-08 09:30:00,90.32,90.73,89.86,90.69,65722.0,71.2754,71.5989,70.9124,71.5674,65722.0
2015-09-08 09:40:00,90.65,90.77,90.44,90.44,44426.0,71.5358,71.6305,71.3701,71.3701,44426.0
2015-09-08 09:50:00,90.47,90.5,90.0,90.0,30194.0,71.3938,71.4174,71.0229,71.0229,30194.0
2015-09-08 10:00:00,90.05,90.13,89.88,89.96,33165.0,71.0623,71.1255,70.9282,70.9913,33165.0
2015-09-08 10:10:00,89.93,90.06,89.93,89.96,18410.0,70.9676,71.0702,70.9676,70.9913,18410.0
2015-09-08 10:20:00,89.93,89.94,89.73,89.87,40297.0,70.9676,70.9755,70.8098,70.9203,40297.0
2015-09-08 10:30:00,89.84,89.93,89.77,89.81,23690.0,70.8966,70.9676,70.8414,70.8729,23690.0
2015-09-08 10:40:00,89.79,89.8,89.66,89.79,18839.0,70.8571,70.865,70.7546,70.8571,18839.0
2015-09-08 10:50:00,89.78,90.01,89.77,90.0,23499.0,70.8493,71.0308,70.8414,71.0229,23499.0
2015-09-08 11:00:00,90.02,90.02,89.63,89.64,26279.0,71.0386,71.0386,70.7309,70.7388,26279.0
2015-09-08 11:10:00,89.68,89.81,89.68,89.81,14102.0,70.7703,70.8729,70.7703,70.8729,14102.0
2015-09-08 11:20:00,89.77,89.92,89.77,89.78,11169.0,70.8414,70.9597,70.8414,70.8493,11169.0
2015-09-08 11:30:00,89.78,89.83,89.71,89.72,18746.0,70.8493,70.8887,70.794,70.8019,18746.0
2015-09-08 11:40:00,89.7,89.7,89.56,89.57,16089.0,70.7861,70.7861,70.6756,70.6835,16089.0
2015-09-08 11:50:00,89.58,89.6,89.46,89.49,21966.0,70.6914,70.7072,70.5967,70.6204,21966.0
2015-09-08 12:00:00,89.49,89.53,89.44,89.48,25451.0,70.6204,70.652,70.5809,70.6125,25451.0
2015-09-08 12:10:00,89.48,89.69,89.47,89.67,27002.0,70.6125,70.7782,70.6046,70.7624,27002.0
2015-09-08 12:20:00,89.68,89.72,89.49,89.69,89325.0,70.7703,70.8019,70.6204,70.7782,89325.0
2015-09-08 12:30:00,89.7,89.73,89.49,89.59,80974.0,70.7861,70.8098,70.6204,70.6993,80974.0
2015-09-08 12:40:00,89.59,89.67,89.56,89.67,23844.0,70.6993,70.7624,70.6756,70.7624,23844.0
2015-09-08 12:50:00,89.69,89.71,89.63,89.68,26274.0,70.7782,70.794,70.7309,70.7703,26274.0
2015-09-08 13:00:00,89.69,89.72,89.58,89.66,30129.0,70.7782,70.8019,70.6914,70.7546,30129.0
2015-09-08 13:10:00,89.65,89.71,89.63,89.65,32370.0,70.7467,70.794,70.7309,70.7467,32370.0
2015-09-08 13:20:00,89.63,89.69,89.6,89.66,33670.0,70.7309,70.7782,70.7072,70.7546,33670.0
2015-09-08 13:30:00,89.65,89.7,89.6,89.7,19243.0,70.7467,70.7861,70.7072,70.7861,19243.0
2015-09-08 13:40:00,89.71,89.76,89.68,89.72,30032.0,70.794,70.8335,70.7703,70.8019,30032.0
2015-09-08 13:50:00,89.73,89.83,89.7,89.83,45112.0,70.8098,70.8887,70.7861,70.8887,45112.0
2015-09-08 14:00:00,89.83,89.89,89.74,89.76,30838.0,70.8887,70.9361,70.8177,70.8335,30838.0
2015-09-08 14:10:00,89.74,89.74,89.57,89.69,37017.0,70.8177,70.8177,70.6835,70.7782,37017.0
2015-09-08 14:20:00,89.68,89.74,89.65,89.72,29880.0,70.7703,70.8177,70.7467,70.8019,29880.0
2015-09-08 14:30:00,89.72,89.88,89.7,89.85,44591.0,70.8019,70.9282,70.7861,70.9045,44591.0
2015-09-08 14:40:00,89.86,90.0,89.84,89.93,37007.0,70.9124,71.0229,70.8966,70.9676,37007.0
2015-09-08 14:50:00,89.93,89.99,89.9,89.92,39893.0,70.9676,71.015,70.9439,70.9597,39893.0
2015-09-08 15:00:00,89.91,89.99,89.87,89.95,40501.0,70.9518,71.015,70.9203,70.9834,40501.0
2015-09-08 15:10:00,89.94,90.0,89.93,89.97,78797.0,70.9755,71.0229,70.9676,70.9992,78797.0
2015-09-08 15:20:00,89.96,90.07,89.83,90.07,100512.0,70.9913,71.0781,70.8887,71.0781,100512.0
2015-09-08 15:30:00,90.07,90.26,90.02,90.22,84321.0,71.0781,71.228,71.0386,71.1965,84321.0
2015-09-08 15:40:00,90.22,90.22,90.05,90.15,83083.0,71.1965,71.1965,71.0623,71.1412,83083.0
2015-09-08 15:50:00,90.15,90.16,89.93,90.01,278988.0,71.1412,71.1491,70.9676,71.0308,278988.0
2015-09-09 09:30:00,91.09,91.36,90.63,90.7,55742.0,71.883,72.0961,71.52,71.5753,55742.0
2015-09-09 09:40:00,90.66,90.66,90.39,90.39,41625.0,71.5437,71.5437,71.3306,71.3306,41625.0
2015-09-09 09:50:00,90.44,90.53,90.27,90.27,32718.0,71.3701,71.4411,71.2359,71.2359,32718.0
2015-09-09 10:00:00,90.28,90.34,89.97,90.21,49126.0,71.2438,71.2912,70.9992,71.1886,49126.0
2015-09-09 10:10:00,90.18,90.19,90.05,90.1,36860.0,71.1649,71.1728,71.0623,71.1018,36860.0
2015-09-09 10:20:00,90.08,90.17,90.05,90.08,37539.0,71.086,71.157,71.0623,71.086,37539.0
2015-09-09 10:30:00,90.08,90.13,89.78,89.92,44650.0,71.086,71.1255,70.8493,70.9597,44650.0
2015-09-09 10:40:00,89.91,90.0,89.9,89.98,26791.0,70.9518,71.0229,70.9439,71.0071,26791.0
2015-09-09 10:50:00,89.99,89.99,89.76,89.87,34360.0,71.015,71.015,70.8335,70.9203,34360.0
2015-09-09 11:00:00,89.87,89.97,89.84,89.95,26004.0,70.9203,70.9992,70.8966,70.9834,26004.0
2015-09-09 11:10:00,89.97,90.0,89.91,89.95,25866.0,70.9992,71.0229,70.9518,70.9834,25866.0
2015-09-09 11:20:00,89.94,89.94,89.75,89.78,25769.0,70.9755,70.9755,70.8256,70.8493,25769.0
2015-09-09 11:30:00,89.78,89.98,89.77,89.94,19412.0,70.8493,71.0071,70.8414,70.9755,19412.0
2015-09-09 11:40:00,89.94,89.94,89.81,89.91,23141.0,70.9755,70.9755,70.8729,70.9518,23141.0
2015-09-09 11:50:00,89.87,89.9,89.75,89.86,19242.0,70.9203,70.9439,70.8256,70.9124,19242.0
2015-09-09 12:00:00,89.84,89.97,89.83,89.92,14553.0,70.8966,70.9992,70.8887,70.9597,14553.0
2015-09-09 12:10:00,89.92,89.96,89.9,89.94,16297.0,70.9597,70.9913,70.9439,70.9755,16297.0
2015-09-09 12:20:00,89.94,89.99,89.8,89.81,27364.0,70.9755,71.015,70.865,70.8729,27364.0
2015-09-09 12:30:00,89.81,89.85,89.59,89.6,98187.0,70.8729,70.9045,70.6993,70.7072,98187.0
2015-09-09 12:40:00,89.59,89.85,89.53,89.85,39661.0,70.6993,70.9045,70.652,70.9045,39661.0
2015-09-09 12:50:00,89.85,89.85,89.68,89.73,13268.0,70.9045,70.9045,70.7703,70.8098,13268.0
2015-09-09 13:00:00,89.73,89.83,89.68,89.78,19434.0,70.8098,70.8887,70.7703,70.8493,19434.0
2015-09-09 13:10:00,89.79,89.87,89.75,89.85,12958.0,70.8571,70.9203,70.8256,70.9045,12958.0
2015-09-09 13:20:00,89.84,89.88,89.63,89.66,20961.0,70.8966,70.9282,70.7309,70.7546,20961.0
2015-09-09 13:30:00,89.67,89.67,89.46,89.46,53484.0,70.7624,70.7624,70.5967,70.5967,53484.0
2015-09-09 13:40:00,89.45,89.55,89.43,89.45,35787.0,70.5888,70.6677,70.5731,70.5888,35787.0
2015-09-09 13:50:00,89.45,89.45,89.31,89.35,31478.0,70.5888,70.5888,70.4784,70.5099,31478.0
2015-09-09 14:00:00,89.36,89.46,89.3,89.44,54572.0,70.5178,70.5967,70.4705,70.5809,54572.0
2015-09-09 14:10:00,89.45,89.51,89.41,89.45,36779.0,70.5888,70.6362,70.5573,70.5888,36779.0
2015-09-09 14:20:00,89.43,89.43,89.24,89.37,19249.0,70.5731,70.5731,70.4231,70.5257,19249.0
2015-09-09 14:30:00,89.37,89.44,89.27,89.35,26066.0,70.5257,70.5809,70.4468,70.5099,26066.0
2015-09-09 14:40:00,89.33,89.34,89.2,89.24,20073.0,70.4941,70.502,70.3915,70.4231,20073.0
2015-09-09 14:50:00,89.22,89.38,89.2,89.27,18808.0,70.4073,70.5336,70.3915,70.4468,18808.0
2015-09-09 15:00:00,89.28,89.52,89.18,89.48,33096.0,70.4547,70.6441,70.3758,70.6125,33096.0
2015-09-09 15:10:00,89.48,89.53,89.28,89.43,24941.0,70.6125,70.652,70.4547,70.5731,24941.0
2015-09-09 15:20:00,89.43,89.48,89.19,89.19,29620.0,70.5731,70.6125,70.3837,70.3837,29620.0
2015-09-09 15:30:00,89.22,89.22,88.95,88.98,63412.0,70.4073,70.4073,70.1943,70.2179,63412.0
2015-09-09 15:40:00,88.97,88.97,88.62,88.67,163937.0,70.21,70.21,69.9338,69.9733,163937.0
2015-09-09 15:50:00,88.67,88.78,88.52,88.72,211164.0,69.9733,70.0601,69.8549,70.0128,211164.0
2015-09-10 09:30:00,88.57,88.93,88.18,88.35,148122.0,69.8944,70.1785,69.5866,69.7208,148122.0
2015-09-10 09:40:00,88.35,88.56,88.26,88.37,64914.0,69.7208,69.8865,69.6498,69.7366,64914.0
2015-09-10 09:50:00,88.37,88.54,88.18,88.2,60205.0,69.7366,69.8707,69.5866,69.6024,60205.0
2015-09-10 10:00:00,88.21,88.41,88.2,88.25,66213.0,69.6103,69.7681,69.6024,69.6419,66213.0
2015-09-10 10:10:00,88.22,88.37,88.11,88.37,86463.0,69.6182,69.7366,69.5314,69.7366,86463.0
2015-09-10 10:20:00,88.35,88.43,88.29,88.38,26234.0,69.7208,69.7839,69.6734,69.7445,26234.0
2015-09-10 10:30:00,88.4,88.67,88.34,88.61,45171.0,69.7602,69.9733,69.7129,69.926,45171.0
2015-09-10 10:40:00,88.61,88.81,88.61,88.67,31337.0,69.926,70.0838,69.926,69.9733,31337.0
2015-09-10 10:50:00,88.7,88.81,88.56,88.6,43110.0,69.997,70.0838,69.8865,69.9181,43110.0
2015-09-10 11:00:00,88.6,88.6,88.38,88.46,49671.0,69.9181,69.9181,69.7445,69.8076,49671.0
2015-09-10 11:10:00,88.45,88.6,88.42,88.47,53773.0,69.7997,69.9181,69.776,69.8155,53773.0
2015-09-10 11:20:00,88.49,88.52,88.35,88.51,31294.0,69.8313,69.8549,69.7208,69.847,31294.0
2015-09-10 11:30:00,88.53,88.82,88.53,88.79,35262.0,69.8628,70.0917,69.8628,70.068,35262.0
2015-09-10 11:40:00,88.79,88.81,88.61,88.63,19782.0,70.068,70.0838,69.926,69.9417,19782.0
2015-09-10 11:50:00,88.62,88.63,88.49,88.55,51794.0,69.9338,69.9417,69.8313,69.8786,51794.0
2015-09-10 12:00:00,88.56,88.72,88.5,88.71,36979.0,69.8865,70.0128,69.8391,70.0049,36979.0
2015-09-10 12:10:00,88.71,88.71,88.36,88.38,68721.0,70.0049,70.0049,69.7287,69.7445,68721.0
2015-09-10 12:20:00,88.36,88.49,88.25,88.31,27650.0,69.7287,69.8313,69.6419,69.6892,27650.0
2015-09-10 12:30:00,88.32,88.45,88.28,88.35,48746.0,69.6971,69.7997,69.6655,69.7208,48746.0
2015-09-10 12:40:00,88.35,88.44,88.19,88.44,56319.0,69.7208,69.7918,69.5945,69.7918,56319.0
2015-09-10 12:50:00,88.42,88.42,88.21,88.3,36463.0,69.776,69.776,69.6103,69.6813,36463.0
2015-09-10 13:00:00,88.28,88.36,88.22,88.32,102132.0,69.6655,69.7287,69.6182,69.6971,102132.0
2015-09-10 13:10:00,88.33,88.39,88.27,88.39,133225.0,69.705,69.7523,69.6576,69.7523,133225.0
2015-09-10 13:20:00,88.39,88.6,88.34,88.59,113450.0,69.7523,69.9181,69.7129,69.9102,113450.0
2015-09-10 13:30:00,88.6,88.83,88.59,88.83,62852.0,69.9181,70.0996,69.9102,70.0996,62852.0
2015-09-10 13:40:00,88.81,88.89,88.56,88.56,77412.0,70.0838,70.1469,69.8865,69.8865,77412.0
2015-09-10 13:50:00,88.58,88.69,88.45,88.59,47024.0,69.9023,69.9891,69.7997,69.9102,47024.0
2015-09-10 14:00:00,88.59,88.7,88.48,88.55,44938.0,69.9102,69.997,69.8234,69.8786,44938.0
2015-09-10 14:10:00,88.55,88.58,88.43,88.51,52167.0,69.8786,69.9023,69.7839,69.847,52167.0
2015-09-10 14:20:00,88.52,88.64,88.48,88.56,42578.0,69.8549,69.9496,69.8234,69.8865,42578.0
2015-09-10 14:30:00,88.55,88.63,88.44,88.48,29604.0,69.8786,69.9417,69.7918,69.8234,29604.0
2015-09-10 14:40:00,88.48,88.52,88.38,88.4,79680.0,69.8234,69.8549,69.7445,69.7602,79680.0
2015-09-10 14:50:00,88.38,88.52,88.28,88.29,73602.0,69.7445,69.8549,69.6655,69.6734,73602.0
2015-09-10 15:00:00,88.28,88.4,88.24,88.34,59677.0,69.6655,69.7602,69.634,69.7129,59677.0
2015-09-10 15:10:00,88.34,88.57,88.31,88.33,70864.0,69.7129,69.8944,69.6892,69.705,70864.0
2015-09-10 15:20:00,88.35,88.42,88.23,88.3,74795.0,69.7208,69.776,69.6261,69.6813,74795.0
2015-09-10 15:30:00,88.27,88.35,88.2,88.25,125166.0,69.6576,69.7208,69.6024,69.6419,125166.0
2015-09-10 15:40:00,88.25,88.25,87.94,88.15,164950.0,69.6419,69.6419,69.3972,69.5629,164950.0
2015-09-10 15:50:00,88.16,88.36,88.1,88.31,234282.0,69.5708,69.7287,69.5235,69.6892,234282.0
2015-09-11 09:30:00,88.53,88.8,88.09,88.53,74775.0,69.8628,70.0759,69.5156,69.8628,74775.0
2015-09-11 09:40:00,88.51,88.68,88.44,88.53,27835.0,69.847,69.9812,69.7918,69.8628,27835.0
2015-09-11 09:50:00,88.52,88.54,88.34,88.45,26934.0,69.8549,69.8707,69.7129,69.7997,26934.0
2015-09-11 10:00:00,88.43,88.66,88.29,88.64,63739.0,69.7839,69.9654,69.6734,69.9496,63739.0
2015-09-11 10:10:00,88.64,88.77,88.57,88.77,35388.0,69.9496,70.0522,69.8944,70.0522,35388.0
2015-09-11 10:20:00,88.75,88.89,88.75,88.81,42531.0,70.0364,70.1469,70.0364,70.0838,42531.0
2015-09-11 10:30:00,88.81,88.87,88.78,88.85,62238.0,70.0838,70.1311,70.0601,70.1153,62238.0
2015-09-11 10:40:00,88.86,88.91,88.81,88.89,38315.0,70.1232,70.1627,70.0838,70.1469,38315.0
2015-09-11 10:50:00,88.89,88.91,88.81,88.84,27505.0,70.1469,70.1627,70.0838,70.1075,27505.0
2015-09-11 11:00:00,88.83,89.14,88.83,89.07,33044.0,70.0996,70.3442,70.0996,70.289,33044.0
2015-09-11 11:10:00,89.07,89.1,89.03,89.09,50424.0,70.289,70.3126,70.2574,70.3047,50424.0
2015-09-11 11:20:00,89.08,89.11,89.01,89.11,41736.0,70.2969,70.3205,70.2416,70.3205,41736.0
2015-09-11 11:30:00,89.11,89.12,88.94,89.04,54968.0,70.3205,70.3284,70.1864,70.2653,54968.0
2015-09-11 11:40:00,89.05,89.05,88.74,88.81,37827.0,70.2732,70.2732,70.0285,70.0838,37827.0
2015-09-11 11:50:00,88.81,88.93,88.8,88.8,36702.0,70.0838,70.1785,70.0759,70.0759,36702.0
2015-09-11 12:00:00,88.83,88.94,88.71,88.77,41994.0,70.0996,70.1864,70.0049,70.0522,41994.0
2015-09-11 12:10:00,88.79,88.98,88.78,88.95,55492.0,70.068,70.2179,70.0601,70.1943,55492.0
2015-09-11 12:20:00,88.96,89.03,88.94,89.02,42098.0,70.2022,70.2574,70.1864,70.2495,42098.0
2015-09-11 12:30:00,89.03,89.1,89.0,89.0,31936.0,70.2574,70.3126,70.2337,70.2337,31936.0
2015-09-11 12:40:00,89.01,89.1,88.95,89.06,39235.0,70.2416,70.3126,70.1943,70.2811,39235.0
2015-09-11 12:50:00,89.07,89.09,88.97,89.08,26698.0,70.289,70.3047,70.21,70.2969,26698.0
2015-09-11 13:00:00,89.08,89.08,88.9,88.91,16507.0,70.2969,70.2969,70.1548,70.1627,16507.0
2015-09-11 13:10:00,88.91,89.02,88.9,88.97,41947.0,70.1627,70.2495,70.1548,70.21,41947.0
2015-09-11 13:20:00,88.96,89.04,88.87,88.87,76981.0,70.2022,70.2653,70.1311,70.1311,76981.0
2015-09-11 13:30:00,88.87,88.88,88.67,88.71,19037.0,70.1311,70.139,69.9733,70.0049,19037.0
2015-09-11 13:40:00,88.72,88.89,88.71,88.79,14868.0,70.0128,70.1469,70.0049,70.068,14868.0
2015-09-11 13:50:00,88.78,88.94,88.78,88.87,16960.0,70.0601,70.1864,70.0601,70.1311,16960.0
2015-09-11 14:00:00,88.85,88.86,88.66,88.73,20579.0,70.1153,70.1232,69.9654,70.0207,20579.0
2015-09-11 14:10:00,88.74,88.77,88.7,88.77,17924.0,70.0285,70.0522,69.997,70.0522,17924.0
2015-09-11 14:20:00,88.77,88.85,88.75,88.78,13679.0,70.0522,70.1153,70.0364,70.0601,13679.0
2015-09-11 14:30:00,88.77,88.97,88.77,88.91,18009.0,70.0522,70.21,70.0522,70.1627,18009.0
2015-09-11 14:40:00,88.92,88.92,88.81,88.88,22330.0,70.1706,70.1706,70.0838,70.139,22330.0
2015-09-11 14:50:00,88.89,88.91,88.8,88.88,20993.0,70.1469,70.1627,70.0759,70.139,20993.0
2015-09-11 15:00:00,88.87,89.02,88.87,88.97,34596.0,70.1311,70.2495,70.1311,70.21,34596.0
2015-09-11 15:10:00,88.97,89.1,88.96,89.05,33510.0,70.21,70.3126,70.2022,70.2732,33510.0
2015-09-11 15:20:00,89.05,89.09,88.98,89.05,41531.0,70.2732,70.3047,70.2179,70.2732,41531.0
2015-09-11 15:30:00,89.04,89.15,88.95,89.12,73420.0,70.2653,70.3521,70.1943,70.3284,73420.0
2015-09-11 15:40:00,89.12,89.13,88.94,88.95,62821.0,70.3284,70.3363,70.1864,70.1943,62821.0
2015-09-11 15:50:00,88.96,89.29,88.96,89.25,178090.0,70.2022,70.4626,70.2022,70.431,178090.0
2015-09-14 09:30:00,89.29,89.44,88.98,89.06,27665.0,70.4626,70.5809,70.2179,70.2811,27665.0
2015-09-14 09:40:00,89.06,89.1,88.82,88.89,17752.0,70.2811,70.3126,70.0917,70.1469,17752.0
2015-09-14 09:50:00,88.9,88.9,88.66,88.73,50658.0,70.1548,70.1548,69.9654,70.0207,50658.0
2015-09-14 10:00:00,88.75,88.96,88.7,88.88,15127.0,70.0364,70.2022,69.997,70.139,15127.0
2015-09-14 10:10:00,88.93,89.01,88.88,88.9,15962.0,70.1785,70.2416,70.139,70.1548,15962.0
2015-09-14 10:20:00,88.91,88.94,88.77,88.85,16139.0,70.1627,70.1864,70.0522,70.1153,16139.0
2015-09-14 10:30:00,88.84,89.08,88.84,89.04,16301.0,70.1075,70.2969,70.1075,70.2653,16301.0
2015-09-14 10:40:00,89.03,89.15,89.03,89.1,17895.0,70.2574,70.3521,70.2574,70.3126,17895.0
2015-09-14 10:50:00,89.12,89.14,88.85,88.95,44496.0,70.3284,70.3442,70.1153,70.1943,44496.0
2015-09-14 11:00:00,88.95,88.97,88.9,88.92,30444.0,70.1943,70.21,70.1548,70.1706,30444.0
2015-09-14 11:10:00,88.92,88.97,88.86,88.96,28350.0,70.1706,70.21,70.1232,70.2022,28350.0
2015-09-14 11:20:00,88.97,89.01,88.87,88.95,24695.0,70.21,70.2416,70.1311,70.1943,24695.0
2015-09-14 11:30:00,88.94,88.99,88.85,88.87,28250.0,70.1864,70.2258,70.1153,70.1311,28250.0
2015-09-14 11:40:00,88.88,88.95,88.8,88.83,19461.0,70.139,70.1943,70.0759,70.0996,19461.0
2015-09-14 11:50:00,88.83,88.84,88.72,88.74,29255.0,70.0996,70.1075,70.0128,70.0285,29255.0
2015-09-14 12:00:00,88.74,88.78,88.67,88.69,14517.0,70.0285,70.0601,69.9733,69.9891,14517.0
2015-09-14 12:10:00,88.69,88.69,88.51,88.62,34359.0,69.9891,69.9891,69.847,69.9338,34359.0
2015-09-14 12:20:00,88.62,88.76,88.61,88.66,28668.0,69.9338,70.0443,69.926,69.9654,28668.0
2015-09-14 12:30:00,88.65,88.75,88.61,88.69,22823.0,69.9575,70.0364,69.926,69.9891,22823.0
2015-09-14 12:40:00,88.7,88.74,88.62,88.64,28462.0,69.997,70.0285,69.9338,69.9496,28462.0
2015-09-14 12:50:00,88.64,88.67,88.6,88.61,17438.0,69.9496,69.9733,69.9181,69.926,17438.0
2015-09-14 13:00:00,88.6,88.64,88.53,88.61,21310.0,69.9181,69.9496,69.8628,69.926,21310.0
2015-09-14 13:10:00,88.61,88.66,88.55,88.62,15305.0,69.926,69.9654,69.8786,69.9338,15305.0
2015-09-14 13:20:00,88.62,88.72,88.61,88.68,22606.0,69.9338,70.0128,69.926,69.9812,22606.0
2015-09-14 13:30:00,88.68,88.77,88.68,88.75,23494.0,69.9812,70.0522,69.9812,70.0364,23494.0
2015-09-14 13:40:00,88.76,88.92,88.76,88.86,24136.0,70.0443,70.1706,70.0443,70.1232,24136.0
2015-09-14 13:50:00,88.85,88.87,88.76,88.83,27524.0,70.1153,70.1311,70.0443,70.0996,27524.0
2015-09-14 14:00:00,88.82,88.82,88.67,88.72,26013.0,70.0917,70.0917,69.9733,70.0128,26013.0
2015-09-14 14:10:00,88.72,88.81,88.68,88.76,29484.0,70.0128,70.0838,69.9812,70.0443,29484.0
2015-09-14 14:20:00,88.77,88.88,88.77,88.85,63988.0,70.0522,70.139,70.0522,70.1153,63988.0
2015-09-14 14:30:00,88.85,88.92,88.84,88.91,57167.0,70.1153,70.1706,70.1075,70.1627,57167.0
2015-09-14 14:40:00,88.92,89.0,88.86,88.95,38979.0,70.1706,70.2337,70.1232,70.1943,38979.0
2015-09-14 14:50:00,88.94,89.02,88.85,88.9,29590.0,70.1864,70.2495,70.1153,70.1548,29590.0
2015-09-14 15:00:00,88.89,88.93,88.83,88.86,34557.0,70.1469,70.1785,70.0996,70.1232,34557.0
2015-09-14 15:10:00,88.85,89.06,88.84,89.02,38685.0,70.1153,70.2811,70.1075,70.2495,38685.0
2015-09-14 15:20:00,89.03,89.1,88.92,88.94,46948.0,70.2574,70.3126,70.1706,70.1864,46948.0
2015-09-14 15:30:00,88.94,88.98,88.81,88.83,58284.0,70.1864,70.2179,70.0838,70.0996,58284.0
2015-09-14 15:40:00,88.84,88.91,88.79,88.8,66127.0,70.1075,70.1627,70.068,70.0759,66127.0
2015-09-14 15:50:00,88.79,88.92,88.77,88.84,143025.0,70.068,70.1706,70.0522,70.1075,143025.0
2015-09-15 09:30:00,89.04,89.19,88.89,89.01,19195.0,70.2653,70.3837,70.1469,70.2416,19195.0
2015-09-15 09:40:00,88.96,89.09,88.78,88.84,76413.0,70.2022,70.3047,70.0601,70.1075,76413.0
2015-09-15 09:50:00,88.8,88.92,88.78,88.88,32889.0,70.0759,70.1706,70.0601,70.139,32889.0
2015-09-15 10:00:00,88.85,88.86,88.58,88.58,23059.0,70.1153,70.1232,69.9023,69.9023,23059.0
2015-09-15 10:10:00,88.62,88.67,88.54,88.65,38362.0,69.9338,69.9733,69.8707,69.9575,38362.0
2015-09-15 10:20:00,88.68,88.93,88.68,88.88,14609.0,69.9812,70.1785,69.9812,70.139,14609.0
2015-09-15 10:30:00,88.88,89.12,88.86,89.1,28645.0,70.139,70.3284,70.1232,70.3126,28645.0
2015-09-15 10:40:00,89.12,89.24,89.12,89.15,46935.0,70.3284,70.4231,70.3284,70.3521,46935.0
2015-09-15 10:50:00,89.15,89.15,88.97,89.04,22672.0,70.3521,70.3521,70.21,70.2653,22672.0
2015-09-15 11:00:00,89.01,89.09,88.98,89.05,15242.0,70.2416,70.3047,70.2179,70.2732,15242.0
2015-09-15 11:10:00,89.04,89.08,88.93,88.94,9764.0,70.2653,70.2969,70.1785,70.1864,9764.0
2015-09-15 11:20:00,88.93,88.98,88.86,88.93,12576.0,70.1785,70.2179,70.1232,70.1785,12576.0
2015-09-15 11:30:00,88.96,89.17,88.92,89.13,44569.0,70.2022,70.3679,70.1706,70.3363,44569.0
2015-09-15 11:40:00,89.11,89.25,89.11,89.14,34498.0,70.3205,70.431,70.3205,70.3442,34498.0
2015-09-15 11:50:00,89.13,89.19,89.0,89.03,34855.0,70.3363,70.3837,70.2337,70.2574,34855.0
2015-09-15 12:00:00,89.02,89.06,88.95,89.0,13088.0,70.2495,70.2811,70.1943,70.2337,13088.0
2015-09-15 12:10:00,89.0,89.12,88.99,89.06,16482.0,70.2337,70.3284,70.2258,70.2811,16482.0
2015-09-15 12:20:00,89.04,89.2,89.03,89.17,17044.0,70.2653,70.3915,70.2574,70.3679,17044.0
2015-09-15 12:30:00,89.17,89.26,89.16,89.25,22776.0,70.3679,70.4389,70.36,70.431,22776.0
2015-09-15 12:40:00,89.25,89.31,89.2,89.28,45727.0,70.431,70.4784,70.3915,70.4547,45727.0
2015-09-15 12:50:00,89.28,89.35,89.1,89.1,24926.0,70.4547,70.5099,70.3126,70.3126,24926.0
2015-09-15 13:00:00,89.1,89.19,89.07,89.17,29669.0,70.3126,70.3837,70.289,70.3679,29669.0
2015-09-15 13:10:00,89.16,89.32,89.13,89.24,29758.0,70.36,70.4862,70.3363,70.4231,29758.0
2015-09-15 13:20:00,89.23,89.35,89.23,89.31,14174.0,70.4152,70.5099,70.4152,70.4784,14174.0
2015-09-15 13:30:00,89.3,89.46,89.3,89.35,23046.0,70.4705,70.5967,70.4705,70.5099,23046.0
2015-09-15 13:40:00,89.36,89.5,89.35,89.45,30167.0,70.5178,70.6283,70.5099,70.5888,30167.0
2015-09-15 13:50:00,89.44,89.5,89.4,89.48,18980.0,70.5809,70.6283,70.5494,70.6125,18980.0
2015-09-15 14:00:00,89.48,89.66,89.42,89.66,24393.0,70.6125,70.7546,70.5652,70.7546,24393.0
2015-09-15 14:10:00,89.65,89.81,89.55,89.58,153596.0,70.7467,70.8729,70.6677,70.6914,153596.0
2015-09-15 14:20:00,89.57,89.6,89.46,89.59,60854.0,70.6835,70.7072,70.5967,70.6993,60854.0
2015-09-15 14:30:00,89.58,89.64,89.56,89.57,20625.0,70.6914,70.7388,70.6756,70.6835,20625.0
2015-09-15 14:40:00,89.56,89.58,89.48,89.5,119797.0,70.6756,70.6914,70.6125,70.6283,119797.0
2015-09-15 14:50:00,89.5,89.58,89.45,89.57,64461.0,70.6283,70.6914,70.5888,70.6835,64461.0
2015-09-15 15:00:00,89.57,89.58,89.5,89.52,32050.0,70.6835,70.6914,70.6283,70.6441,32050.0
2015-09-15 15:10:00,89.52,89.57,89.52,89.56,62477.0,70.6441,70.6835,70.6441,70.6756,62477.0
2015-09-15 15:20:00,89.55,89.58,89.53,89.55,58135.0,70.6677,70.6914,70.652,70.6677,58135.0
2015-09-15 15:30:00,89.56,89.58,89.47,89.47,86517.0,70.6756,70.6914,70.6046,70.6046,86517.0
2015-09-15 15:40:00,89.47,89.55,89.43,89.51,63669.0,70.6046,70.6677,70.5731,70.6362,63669.0
2015-09-15 15:50:00,89.5,89.64,89.5,89.55,322070.0,70.6283,70.7388,70.6283,70.6677,322070.0
2015-09-16 09:30:00,89.25,89.63,89.25,89.45,53799.0,70.431,70.7309,70.431,70.5888,53799.0
2015-09-16 09:40:00,89.46,89.56,89.39,89.52,31321.0,70.5967,70.6756,70.5415,70.6441,31321.0
2015-09-16 09:50:00,89.56,89.7,89.55,89.65,26901.0,70.6756,70.7861,70.6677,70.7467,26901.0
2015-09-16 10:00:00,89.61,89.8,89.52,89.77,22011.0,70.7151,70.865,70.6441,70.8414,22011.0
2015-09-16 10:10:00,89.8,89.91,89.78,89.78,32646.0,70.865,70.9518,70.8493,70.8493,32646.0
2015-09-16 10:20:00,89.79,89.8,89.64,89.64,14795.0,70.8571,70.865,70.7388,70.7388,14795.0
2015-09-16 10:30:00,89.64,89.84,89.63,89.78,26014.0,70.7388,70.8966,70.7309,70.8493,26014.0
2015-09-16 10:40:00,89.79,89.79,89.57,89.6,15460.0,70.8571,70.8571,70.6835,70.7072,15460.0
2015-09-16 10:50:00,89.59,89.68,89.55,89.65,35319.0,70.6993,70.7703,70.6677,70.7467,35319.0
2015-09-16 11:00:00,89.66,89.89,89.61,89.88,16710.0,70.7546,70.9361,70.7151,70.9282,16710.0
2015-09-16 11:10:00,89.91,89.99,89.89,89.93,26794.0,70.9518,71.015,70.9361,70.9676,26794.0
2015-09-16 11:20:00,89.92,90.04,89.91,90.04,88826.0,70.9597,71.0544,70.9518,71.0544,88826.0
2015-09-16 11:30:00,90.04,90.08,89.98,90.04,20219.0,71.0544,71.086,71.0071,71.0544,20219.0
2015-09-16 11:40:00,90.04,90.07,90.0,90.03,27923.0,71.0544,71.0781,71.0229,71.0465,27923.0
2015-09-16 11:50:00,90.03,90.18,90.02,90.17,39614.0,71.0465,71.1649,71.0386,71.157,39614.0
2015-09-16 12:00:00,90.16,90.23,90.05,90.22,24978.0,71.1491,71.2044,71.0623,71.1965,24978.0
2015-09-16 12:10:00,90.22,90.43,90.21,90.43,36834.0,71.1965,71.3622,71.1886,71.3622,36834.0
2015-09-16 12:20:00,90.41,90.5,90.39,90.42,22392.0,71.3464,71.4174,71.3306,71.3543,22392.0
2015-09-16 12:30:00,90.41,90.49,90.38,90.48,28589.0,71.3464,71.4095,71.3227,71.4017,28589.0
2015-09-16 12:40:00,90.46,90.46,90.42,90.46,19697.0,71.3859,71.3859,71.3543,71.3859,19697.0
2015-09-16 12:50:00,90.45,90.6,90.44,90.57,46603.0,71.378,71.4963,71.3701,71.4727,46603.0
2015-09-16 13:00:00,90.57,90.57,90.45,90.55,85945.0,71.4727,71.4727,71.378,71.4569,85945.0
2015-09-16 13:10:00,90.52,90.58,90.48,90.56,46327.0,71.4332,71.4806,71.4017,71.4648,46327.0
2015-09-16 13:20:00,90.56,90.62,90.48,90.55,25019.0,71.4648,71.5121,71.4017,71.4569,25019.0
2015-09-16 13:30:00,90.54,90.6,90.47,90.47,24484.0,71.449,71.4963,71.3938,71.3938,24484.0
2015-09-16 13:40:00,90.48,90.51,90.47,90.48,46173.0,71.4017,71.4253,71.3938,71.4017,46173.0
2015-09-16 13:50:00,90.49,90.6,90.49,90.59,22959.0,71.4095,71.4963,71.4095,71.4885,22959.0
2015-09-16 14:00:00,90.56,90.56,90.47,90.53,29080.0,71.4648,71.4648,71.3938,71.4411,29080.0
2015-09-16 14:10:00,90.53,90.54,90.46,90.49,62602.0,71.4411,71.449,71.3859,71.4095,62602.0
2015-09-16 14:20:00,90.48,90.51,90.37,90.44,59198.0,71.4017,71.4253,71.3148,71.3701,59198.0
2015-09-16 14:30:00,90.43,90.48,90.4,90.44,18502.0,71.3622,71.4017,71.3385,71.3701,18502.0
2015-09-16 14:40:00,90.44,90.5,90.39,90.46,24358.0,71.3701,71.4174,71.3306,71.3859,24358.0
2015-09-16 14:50:00,90.45,90.64,90.45,90.61,21788.0,71.378,71.5279,71.378,71.5042,21788.0
2015-09-16 15:00:00,90.61,90.65,90.55,90.58,19701.0,71.5042,71.5358,71.4569,71.4806,19701.0
2015-09-16 15:10:00,90.57,90.72,90.55,90.71,36812.0,71.4727,71.591,71.4569,71.5832,36812.0
2015-09-16 15:20:00,90.7,90.77,90.65,90.74,31167.0,71.5753,71.6305,71.5358,71.6068,31167.0
2015-09-16 15:30:00,90.76,90.81,90.7,90.74,29377.0,71.6226,71.6621,71.5753,71.6068,29377.0
2015-09-16 15:40:00,90.74,90.75,90.59,90.59,68093.0,71.6068,71.6147,71.4885,71.4885,68093.0
2015-09-16 15:50:00,90.6,90.67,90.57,90.6,140049.0,71.4963,71.5516,71.4727,71.4963,140049.0
2015-09-17 09:30:00,90.65,90.83,90.41,90.47,55541.0,71.5358,71.6779,71.3464,71.3938,55541.0
2015-09-17 09:40:00,90.47,90.59,90.42,90.42,22110.0,71.3938,71.4885,71.3543,71.3543,22110.0
2015-09-17 09:50:00,90.41,90.51,90.29,90.35,37733.0,71.3464,71.4253,71.2517,71.2991,37733.0
2015-09-17 10:00:00,90.35,90.53,90.35,90.41,30766.0,71.2991,71.4411,71.2991,71.3464,30766.0
2015-09-17 10:10:00,90.41,90.76,90.41,90.73,21535.0,71.3464,71.6226,71.3464,71.5989,21535.0
2015-09-17 10:20:00,90.73,90.75,90.35,90.38,30686.0,71.5989,71.6147,71.2991,71.3227,30686.0
2015-09-17 10:30:00,90.39,90.5,90.35,90.43,23048.0,71.3306,71.4174,71.2991,71.3622,23048.0
2015-09-17 10:40:00,90.43,90.65,90.41,90.65,24925.0,71.3622,71.5358,71.3464,71.5358,24925.0
2015-09-17 10:50:00,90.65,90.66,90.54,90.63,27704.0,71.5358,71.5437,71.449,71.52,27704.0
2015-09-17 11:00:00,90.62,90.65,90.5,90.58,52498.0,71.5121,71.5358,71.4174,71.4806,52498.0
2015-09-17 11:10:00,90.57,90.65,90.43,90.5,58292.0,71.4727,71.5358,71.3622,71.4174,58292.0
2015-09-17 11:20:00,90.48,90.71,90.48,90.52,31472.0,71.4017,71.5832,71.4017,71.4332,31472.0
2015-09-17 11:30:00,90.52,90.54,90.43,90.51,13450.0,71.4332,71.449,71.3622,71.4253,13450.0
2015-09-17 11:40:00,90.52,90.59,90.49,90.52,16501.0,71.4332,71.4885,71.4095,71.4332,16501.0
2015-09-17 11:50:00,90.51,90.59,90.36,90.36,14173.0,71.4253,71.4885,71.307,71.307,14173.0
2015-09-17 12:00:00,90.36,90.4,90.28,90.36,35518.0,71.307,71.3385,71.2438,71.307,35518.0
2015-09-17 12:10:00,90.34,90.44,90.31,90.31,14643.0,71.2912,71.3701,71.2675,71.2675,14643.0
2015-09-17 12:20:00,90.32,90.39,90.29,90.39,11825.0,71.2754,71.3306,71.2517,71.3306,11825.0
2015-09-17 12:30:00,90.37,90.42,90.35,90.38,38773.0,71.3148,71.3543,71.2991,71.3227,38773.0
2015-09-17 12:40:00,90.37,90.48,90.36,90.48,27947.0,71.3148,71.4017,71.307,71.4017,27947.0
2015-09-17 12:50:00,90.47,90.58,90.44,90.57,16753.0,71.3938,71.4806,71.3701,71.4727,16753.0
2015-09-17 13:00:00,90.56,90.59,90.53,90.59,24239.0,71.4648,71.4885,71.4411,71.4885,24239.0
2015-09-17 13:10:00,90.55,90.77,90.51,90.77,19216.0,71.4569,71.6305,71.4253,71.6305,19216.0
2015-09-17 13:20:00,90.78,90.85,90.72,90.75,27943.0,71.6384,71.6936,71.591,71.6147,27943.0
2015-09-17 13:30:00,90.76,90.86,90.75,90.75,34187.0,71.6226,71.7015,71.6147,71.6147,34187.0
2015-09-17 13:40:00,90.76,90.96,90.73,90.95,34207.0,71.6226,71.7804,71.5989,71.7725,34207.0
2015-09-17 13:50:00,90.96,91.17,90.92,91.08,27214.0,71.7804,71.9462,71.7489,71.8751,27214.0
2015-09-17 14:00:00,91.04,91.95,90.95,91.35,144503.0,71.8436,72.5617,71.7725,72.0882,144503.0
2015-09-17 14:10:00,91.35,92.37,91.35,92.1,96891.0,72.0882,72.8931,72.0882,72.6801,96891.0
2015-09-17 14:20:00,92.09,92.18,91.8,91.84,106560.0,72.6722,72.7432,72.4433,72.4749,106560.0
2015-09-17 14:30:00,91.84,92.18,91.76,91.97,49449.0,72.4749,72.7432,72.4118,72.5775,49449.0
2015-09-17 14:40:00,92.0,93.02,91.99,92.8,76249.0,72.6011,73.4061,72.5933,73.2325,76249.0
2015-09-17 14:50:00,92.81,92.85,92.49,92.55,77446.0,73.2404,73.2719,72.9878,73.0352,77446.0
2015-09-17 15:00:00,92.55,92.66,92.07,92.19,125533.0,73.0352,73.122,72.6564,72.7511,125533.0
2015-09-17 15:10:00,92.17,92.3,91.87,92.04,115641.0,72.7353,72.8379,72.4986,72.6327,115641.0
2015-09-17 15:20:00,92.01,92.01,91.4,91.82,91032.0,72.609,72.609,72.1277,72.4591,91032.0
2015-09-17 15:30:00,91.82,92.08,91.6,91.76,88330.0,72.4591,72.6643,72.2855,72.4118,88330.0
2015-09-17 15:40:00,91.78,91.91,91.64,91.75,112141.0,72.4275,72.5301,72.3171,72.4039,112141.0
2015-09-17 15:50:00,91.75,91.78,91.45,91.53,202540.0,72.4039,72.4275,72.1671,72.2303,202540.0
2015-09-18 09:30:00,90.16,91.21,90.16,90.8,431518.0,71.1491,71.9777,71.1491,71.6542,431518.0
2015-09-18 09:40:00,90.8,91.13,90.63,90.76,63779.0,71.6542,71.9146,71.52,71.6226,63779.0
2015-09-18 09:50:00,90.76,90.76,90.51,90.54,37195.0,71.6226,71.6226,71.4253,71.449,37195.0
2015-09-18 10:00:00,90.54,90.86,90.49,90.79,55575.0,71.449,71.7015,71.4095,71.6463,55575.0
2015-09-18 10:10:00,90.82,90.98,90.81,90.84,41319.0,71.67,71.7962,71.6621,71.6857,41319.0
2015-09-18 10:20:00,90.84,91.22,90.78,91.1,22851.0,71.6857,71.9856,71.6384,71.8909,22851.0
2015-09-18 10:30:00,91.1,91.14,90.85,90.86,36105.0,71.8909,71.9225,71.6936,71.7015,36105.0
2015-09-18 10:40:00,90.86,91.14,90.81,91.13,26386.0,71.7015,71.9225,71.6621,71.9146,26386.0
2015-09-18 10:50:00,91.14,91.21,90.99,91.12,21656.0,71.9225,71.9777,71.8041,71.9067,21656.0
2015-09-18 11:00:00,91.11,91.27,91.09,91.21,38963.0,71.8988,72.0251,71.883,71.9777,38963.0
2015-09-18 11:10:00,91.21,91.34,91.07,91.14,32470.0,71.9777,72.0803,71.8672,71.9225,32470.0
2015-09-18 11:20:00,91.17,91.32,91.05,91.07,31436.0,71.9462,72.0645,71.8515,71.8672,31436.0
2015-09-18 11:30:00,91.04,91.12,90.92,91.12,24934.0,71.8436,71.9067,71.7489,71.9067,24934.0
2015-09-18 11:40:00,91.11,91.4,91.05,91.38,18898.0,71.8988,72.1277,71.8515,72.1119,18898.0
2015-09-18 11:50:00,91.38,91.38,90.99,90.99,42485.0,72.1119,72.1119,71.8041,71.8041,42485.0
2015-09-18 12:00:00,90.98,91.02,90.81,90.81,31637.0,71.7962,71.8278,71.6621,71.6621,31637.0
2015-09-18 12:10:00,90.81,90.95,90.77,90.85,61366.0,71.6621,71.7725,71.6305,71.6936,61366.0
2015-09-18 12:20:00,90.85,90.95,90.76,90.95,37865.0,71.6936,71.7725,71.6226,71.7725,37865.0
2015-09-18 12:30:00,90.95,91.14,90.92,91.01,36852.0,71.7725,71.9225,71.7489,71.8199,36852.0
2015-09-18 12:40:00,90.98,91.07,90.87,91.07,37909.0,71.7962,71.8672,71.7094,71.8672,37909.0
2015-09-18 12:50:00,91.06,91.12,90.99,91.04,17938.0,71.8594,71.9067,71.8041,71.8436,17938.0
2015-09-18 13:00:00,91.03,91.15,90.94,90.98,21212.0,71.8357,71.9304,71.7647,71.7962,21212.0
2015-09-18 13:10:00,90.96,91.07,90.88,91.03,23722.0,71.7804,71.8672,71.7173,71.8357,23722.0
2015-09-18 13:20:00,91.02,91.05,90.86,91.04,41349.0,71.8278,71.8515,71.7015,71.8436,41349.0
2015-09-18 13:30:00,91.06,91.1,90.92,90.98,28296.0,71.8594,71.8909,71.7489,71.7962,28296.0
2015-09-18 13:40:00,90.97,91.09,90.95,90.95,47989.0,71.7883,71.883,71.7725,71.7725,47989.0
2015-09-18 13:50:00,90.94,91.03,90.7,90.75,26809.0,71.7647,71.8357,71.5753,71.6147,26809.0
2015-09-18 14:00:00,90.71,90.9,90.69,90.81,24059.0,71.5832,71.7331,71.5674,71.6621,24059.0
2015-09-18 14:10:00,90.78,90.9,90.71,90.87,18441.0,71.6384,71.7331,71.5832,71.7094,18441.0
2015-09-18 14:20:00,90.86,91.05,90.86,90.97,18632.0,71.7015,71.8515,71.7015,71.7883,18632.0
2015-09-18 14:30:00,90.97,90.98,90.81,90.92,20487.0,71.7883,71.7962,71.6621,71.7489,20487.0
2015-09-18 14:40:00,90.92,91.01,90.74,90.77,22303.0,71.7489,71.8199,71.6068,71.6305,22303.0
2015-09-18 14:50:00,90.77,90.88,90.64,90.82,47863.0,71.6305,71.7173,71.5279,71.67,47863.0
2015-09-18 15:00:00,90.83,90.88,90.54,90.59,32606.0,71.6779,71.7173,71.449,71.4885,32606.0
2015-09-18 15:10:00,90.58,90.71,90.48,90.6,45297.0,71.4806,71.5832,71.4017,71.4963,45297.0
2015-09-18 15:20:00,90.61,90.65,90.46,90.58,53019.0,71.5042,71.5358,71.3859,71.4806,53019.0
2015-09-18 15:30:00,90.58,90.59,90.33,90.36,73915.0,71.4806,71.4885,71.2833,71.307,73915.0
2015-09-18 15:40:00,90.36,90.38,90.23,90.32,111443.0,71.307,71.3227,71.2044,71.2754,111443.0
2015-09-18 15:50:00,90.33,90.52,90.27,90.47,269957.0,71.2833,71.4332,71.2359,71.3938,269957.0
2015-09-21 09:30:00,90.59,90.69,90.03,90.23,94158.0,71.8523,71.9316,71.4081,71.5667,94158.0
2015-09-21 09:40:00,90.29,90.42,90.27,90.4,62209.0,71.6143,71.7174,71.5985,71.7016,62209.0
2015-09-21 09:50:00,90.42,90.54,90.39,90.43,44255.0,71.7174,71.8126,71.6936,71.7254,44255.0
2015-09-21 10:00:00,90.45,90.59,90.35,90.43,53509.0,71.7412,71.8523,71.6619,71.7254,53509.0
2015-09-21 10:10:00,90.45,90.46,90.28,90.4,15490.0,71.7412,71.7492,71.6064,71.7016,15490.0
2015-09-21 10:20:00,90.41,90.5,90.38,90.38,27555.0,71.7095,71.7809,71.6857,71.6857,27555.0
2015-09-21 10:30:00,90.39,90.78,90.39,90.7,32533.0,71.6936,72.003,71.6936,71.9395,32533.0
2015-09-21 10:40:00,90.71,90.71,90.45,90.45,46394.0,71.9474,71.9474,71.7412,71.7412,46394.0
2015-09-21 10:50:00,90.46,90.52,90.33,90.37,56969.0,71.7492,71.7967,71.646,71.6778,56969.0
2015-09-21 11:00:00,90.4,90.45,90.32,90.41,26249.0,71.7016,71.7412,71.6381,71.7095,26249.0
2015-09-21 11:10:00,90.39,90.48,90.33,90.4,19121.0,71.6936,71.765,71.646,71.7016,19121.0
2015-09-21 11:20:00,90.41,90.46,90.33,90.45,25414.0,71.7095,71.7492,71.646,71.7412,25414.0
2015-09-21 11:30:00,90.45,90.47,90.27,90.31,26104.0,71.7412,71.7571,71.5985,71.6302,26104.0
2015-09-21 11:40:00,90.31,90.37,90.25,90.36,21692.0,71.6302,71.6778,71.5826,71.6698,21692.0
2015-09-21 11:50:00,90.37,90.46,90.36,90.43,10958.0,71.6778,71.7492,71.6698,71.7254,10958.0
2015-09-21 12:00:00,90.44,90.44,90.22,90.27,19077.0,71.7333,71.7333,71.5588,71.5985,19077.0
2015-09-21 12:10:00,90.28,90.39,90.24,90.37,12438.0,71.6064,71.6936,71.5747,71.6778,12438.0
2015-09-21 12:20:00,90.39,90.47,90.38,90.42,12959.0,71.6936,71.7571,71.6857,71.7174,12959.0
2015-09-21 12:30:00,90.43,90.44,90.26,90.32,11303.0,71.7254,71.7333,71.5905,71.6381,11303.0
2015-09-21 12:40:00,90.34,90.39,90.32,90.32,14803.0,71.654,71.6936,71.6381,71.6381,14803.0
2015-09-21 12:50:00,90.33,90.37,90.13,90.17,31568.0,71.646,71.6778,71.4874,71.5191,31568.0
2015-09-21 13:00:00,90.15,90.35,90.15,90.31,14565.0,71.5033,71.6619,71.5033,71.6302,14565.0
2015-09-21 13:10:00,90.29,90.42,90.22,90.42,15593.0,71.6143,71.7174,71.5588,71.7174,15593.0
2015-09-21 13:20:00,90.4,90.47,90.31,90.34,18961.0,71.7016,71.7571,71.6302,71.654,18961.0
2015-09-21 13:30:00,90.34,90.45,90.24,90.44,20337.0,71.654,71.7412,71.5747,71.7333,20337.0
2015-09-21 13:40:00,90.43,90.46,90.34,90.34,17061.0,71.7254,71.7492,71.654,71.654,17061.0
2015-09-21 13:50:00,90.33,90.36,90.22,90.26,22522.0,71.646,71.6698,71.5588,71.5905,22522.0
2015-09-21 14:00:00,90.27,90.34,90.19,90.2,14439.0,71.5985,71.654,71.535,71.5429,14439.0
2015-09-21 14:10:00,90.22,90.27,90.11,90.18,17911.0,71.5588,71.5985,71.4716,71.5271,17911.0
2015-09-21 14:20:00,90.21,90.3,90.19,90.21,21383.0,71.5509,71.6223,71.535,71.5509,21383.0
2015-09-21 14:30:00,90.2,90.35,90.15,90.32,15332.0,71.5429,71.6619,71.5033,71.6381,15332.0
2015-09-21 14:40:00,90.33,90.48,90.28,90.45,19672.0,71.646,71.765,71.6064,71.7412,19672.0
2015-09-21 14:50:00,90.47,90.63,90.47,90.5,27955.0,71.7571,71.884,71.7571,71.7809,27955.0
2015-09-21 15:00:00,90.5,90.51,90.4,90.47,23643.0,71.7809,71.7888,71.7016,71.7571,23643.0
2015-09-21 15:10:00,90.48,90.49,90.36,90.39,36151.0,71.765,71.773,71.6698,71.6936,36151.0
2015-09-21 15:20:00,90.38,90.44,90.33,90.43,23653.0,71.6857,71.7333,71.646,71.7254,23653.0
2015-09-21 15:30:00,90.42,90.46,90.13,90.23,35082.0,71.7174,71.7492,71.4874,71.5667,35082.0
2015-09-21 15:40:00,90.21,90.4,90.2,90.32,46591.0,71.5509,71.7016,71.5429,71.6381,46591.0
2015-09-21 15:50:00,90.33,90.43,90.27,90.43,76337.0,71.646,71.7254,71.5985,71.7254,76337.0
2015-09-22 09:30:00,89.73,89.73,89.22,89.64,59930.0,71.1701,71.1701,70.7656,71.0988,59930.0
2015-09-22 09:40:00,89.58,89.91,89.49,89.61,36583.0,71.0512,71.3129,70.9798,71.075,36583.0
2015-09-22 09:50:00,89.56,89.8,89.56,89.78,57754.0,71.0353,71.2257,71.0353,71.2098,57754.0
2015-09-22 10:00:00,89.76,89.89,89.59,89.59,18537.0,71.1939,71.2971,71.0591,71.0591,18537.0
2015-09-22 10:10:00,89.56,89.62,89.45,89.48,24317.0,71.0353,71.0829,70.9481,70.9719,24317.0
2015-09-22 10:20:00,89.46,89.46,89.34,89.39,39794.0,70.956,70.956,70.8608,70.9005,39794.0
2015-09-22 10:30:00,89.38,89.38,89.17,89.19,36785.0,70.8925,70.8925,70.726,70.7418,36785.0
2015-09-22 10:40:00,89.18,89.23,88.98,89.01,28555.0,70.7339,70.7736,70.5753,70.5991,28555.0
2015-09-22 10:50:00,89.02,89.21,88.99,89.05,31804.0,70.607,70.7577,70.5832,70.6308,31804.0
2015-09-22 11:00:00,89.03,89.05,88.94,88.95,22759.0,70.6149,70.6308,70.5436,70.5515,22759.0
2015-09-22 11:10:00,88.96,89.08,88.92,88.99,36371.0,70.5594,70.6546,70.5277,70.5832,36371.0
2015-09-22 11:20:00,88.99,89.04,88.85,88.91,44545.0,70.5832,70.6229,70.4722,70.5198,44545.0
2015-09-22 11:30:00,88.87,88.94,88.78,88.8,23680.0,70.488,70.5436,70.4166,70.4325,23680.0
2015-09-22 11:40:00,88.78,88.91,88.71,88.91,33647.0,70.4166,70.5198,70.3611,70.5198,33647.0
2015-09-22 11:50:00,88.92,88.98,88.88,88.9,13245.0,70.5277,70.5753,70.496,70.5118,13245.0
2015-09-22 12:00:00,88.88,89.2,88.81,89.18,46486.0,70.496,70.7498,70.4404,70.7339,46486.0
2015-09-22 12:10:00,89.16,89.19,89.07,89.13,29369.0,70.718,70.7418,70.6467,70.6943,29369.0
2015-09-22 12:20:00,89.12,89.12,89.01,89.06,36145.0,70.6863,70.6863,70.5991,70.6387,36145.0
2015-09-22 12:30:00,89.08,89.12,89.02,89.1,21532.0,70.6546,70.6863,70.607,70.6705,21532.0
2015-09-22 12:40:00,89.12,89.13,89.03,89.05,75009.0,70.6863,70.6943,70.6149,70.6308,75009.0
2015-09-22 12:50:00,89.05,89.06,88.75,88.75,17918.0,70.6308,70.6387,70.3929,70.3929,17918.0
2015-09-22 13:00:00,88.73,88.95,88.71,88.85,13328.0,70.377,70.5515,70.3611,70.4722,13328.0
2015-09-22 13:10:00,88.87,88.92,88.78,88.86,12851.0,70.488,70.5277,70.4166,70.4801,12851.0
2015-09-22 13:20:00,88.86,88.87,88.64,88.68,20227.0,70.4801,70.488,70.3056,70.3373,20227.0
2015-09-22 13:30:00,88.68,88.87,88.67,88.83,17219.0,70.3373,70.488,70.3294,70.4563,17219.0
2015-09-22 13:40:00,88.82,88.94,88.8,88.81,18320.0,70.4484,70.5436,70.4325,70.4404,18320.0
2015-09-22 13:50:00,88.79,88.84,88.72,88.77,15986.0,70.4246,70.4642,70.3691,70.4087,15986.0
2015-09-22 14:00:00,88.76,88.88,88.71,88.78,22951.0,70.4008,70.496,70.3611,70.4166,22951.0
2015-09-22 14:10:00,88.78,88.83,88.68,88.77,22473.0,70.4166,70.4563,70.3373,70.4087,22473.0
2015-09-22 14:20:00,88.77,88.84,88.72,88.81,24425.0,70.4087,70.4642,70.3691,70.4404,24425.0
2015-09-22 14:30:00,88.82,88.99,88.8,88.95,15886.0,70.4484,70.5832,70.4325,70.5515,15886.0
2015-09-22 14:40:00,88.96,88.96,88.77,88.79,18474.0,70.5594,70.5594,70.4087,70.4246,18474.0
2015-09-22 14:50:00,88.76,88.97,88.76,88.96,24184.0,70.4008,70.5673,70.4008,70.5594,24184.0
2015-09-22 15:00:00,88.95,88.97,88.82,88.88,26863.0,70.5515,70.5673,70.4484,70.496,26863.0
2015-09-22 15:10:00,88.87,88.91,88.81,88.87,28748.0,70.488,70.5198,70.4404,70.488,28748.0
2015-09-22 15:20:00,88.87,89.06,88.83,89.01,25770.0,70.488,70.6387,70.4563,70.5991,25770.0
2015-09-22 15:30:00,89.03,89.24,89.03,89.2,31717.0,70.6149,70.7815,70.6149,70.7498,31717.0
2015-09-22 15:40:00,89.22,89.27,89.09,89.12,48477.0,70.7656,70.8053,70.6625,70.6863,48477.0
2015-09-22 15:50:00,89.12,89.17,88.99,89.04,91630.0,70.6863,70.726,70.5832,70.6229,91630.0
2015-09-23 09:30:00,88.85,88.95,88.66,88.73,43156.0,70.4722,70.5515,70.3215,70.377,43156.0
2015-09-23 09:40:00,88.77,88.8,88.5,88.54,41888.0,70.4087,70.4325,70.1946,70.2263,41888.0
2015-09-23 09:50:00,88.58,88.67,88.52,88.62,52887.0,70.258,70.3294,70.2104,70.2897,52887.0
2015-09-23 10:00:00,88.61,88.73,88.51,88.55,13042.0,70.2818,70.377,70.2025,70.2342,13042.0
2015-09-23 10:10:00,88.52,88.64,88.5,88.56,26867.0,70.2104,70.3056,70.1946,70.2422,26867.0
2015-09-23 10:20:00,88.54,88.62,88.49,88.61,28178.0,70.2263,70.2897,70.1866,70.2818,28178.0
2015-09-23 10:30:00,88.59,88.64,88.5,88.51,20845.0,70.2659,70.3056,70.1946,70.2025,20845.0
2015-09-23 10:40:00,88.49,88.61,88.47,88.58,21606.0,70.1866,70.2818,70.1708,70.258,21606.0
2015-09-23 10:50:00,88.61,88.72,88.56,88.59,11200.0,70.2818,70.3691,70.2422,70.2659,11200.0
2015-09-23 11:00:00,88.57,88.61,88.42,88.47,9857.0,70.2501,70.2818,70.1311,70.1708,9857.0
2015-09-23 11:10:00,88.45,88.48,88.22,88.38,26604.0,70.1549,70.1787,69.9725,70.0994,26604.0
2015-09-23 11:20:00,88.37,88.44,88.29,88.43,20462.0,70.0915,70.147,70.028,70.139,20462.0
2015-09-23 11:30:00,88.45,88.52,88.37,88.5,20848.0,70.1549,70.2104,70.0915,70.1946,20848.0
2015-09-23 11:40:00,88.49,88.52,88.34,88.5,20407.0,70.1866,70.2104,70.0677,70.1946,20407.0
2015-09-23 11:50:00,88.49,88.52,88.39,88.51,6529.0,70.1866,70.2104,70.1073,70.2025,6529.0
2015-09-23 12:00:00,88.51,88.51,88.32,88.35,11310.0,70.2025,70.2025,70.0518,70.0756,11310.0
2015-09-23 12:10:00,88.35,88.47,88.3,88.4,14794.0,70.0756,70.1708,70.0359,70.1152,14794.0
2015-09-23 12:20:00,88.41,88.51,88.34,88.49,7361.0,70.1232,70.2025,70.0677,70.1866,7361.0
2015-09-23 12:30:00,88.49,88.55,88.46,88.46,11124.0,70.1866,70.2342,70.1628,70.1628,11124.0
2015-09-23 12:40:00,88.46,88.57,88.45,88.45,15838.0,70.1628,70.2501,70.1549,70.1549,15838.0
2015-09-23 12:50:00,88.46,88.57,88.42,88.46,12838.0,70.1628,70.2501,70.1311,70.1628,12838.0
2015-09-23 13:00:00,88.46,88.66,88.46,88.61,11895.0,70.1628,70.3215,70.1628,70.2818,11895.0
2015-09-23 13:10:00,88.61,88.72,88.61,88.67,10197.0,70.2818,70.3691,70.2818,70.3294,10197.0
2015-09-23 13:20:00,88.67,88.71,88.55,88.57,18521.0,70.3294,70.3611,70.2342,70.2501,18521.0
2015-09-23 13:30:00,88.59,88.75,88.59,88.7,24748.0,70.2659,70.3929,70.2659,70.3532,24748.0
2015-09-23 13:40:00,88.7,88.96,88.68,88.84,18752.0,70.3532,70.5594,70.3373,70.4642,18752.0
2015-09-23 13:50:00,88.83,89.0,88.82,88.98,25001.0,70.4563,70.5911,70.4484,70.5753,25001.0
2015-09-23 14:00:00,88.99,89.2,88.97,89.08,34816.0,70.5832,70.7498,70.5673,70.6546,34816.0
2015-09-23 14:10:00,89.09,89.12,89.06,89.08,33648.0,70.6625,70.6863,70.6387,70.6546,33648.0
2015-09-23 14:20:00,89.07,89.09,88.91,88.97,33954.0,70.6467,70.6625,70.5198,70.5673,33954.0
2015-09-23 14:30:00,88.96,89.03,88.83,88.88,17794.0,70.5594,70.6149,70.4563,70.496,17794.0
2015-09-23 14:40:00,88.89,88.94,88.86,88.94,35635.0,70.5039,70.5436,70.4801,70.5436,35635.0
2015-09-23 14:50:00,88.94,88.95,88.85,88.88,26722.0,70.5436,70.5515,70.4722,70.496,26722.0
2015-09-23 15:00:00,88.87,88.96,88.84,88.87,22177.0,70.488,70.5594,70.4642,70.488,22177.0
2015-09-23 15:10:00,88.89,88.89,88.71,88.78,29301.0,70.5039,70.5039,70.3611,70.4166,29301.0
2015-09-23 15:20:00,88.78,88.85,88.7,88.81,26623.0,70.4166,70.4722,70.3532,70.4404,26623.0
2015-09-23 15:30:00,88.82,88.82,88.69,88.73,33942.0,70.4484,70.4484,70.3453,70.377,33942.0
2015-09-23 15:40:00,88.74,88.8,88.7,88.78,41962.0,70.3849,70.4325,70.3532,70.4166,41962.0
2015-09-23 15:50:00,88.78,88.85,88.72,88.72,114654.0,70.4166,70.4722,70.3691,70.3691,114654.0
2015-09-24 09:30:00,88.28,88.48,88.09,88.21,46644.0,70.0201,70.1787,69.8694,69.9645,46644.0
2015-09-24 09:40:00,88.18,88.3,88.1,88.23,46347.0,69.9408,70.0359,69.8773,69.9804,46347.0
2015-09-24 09:50:00,88.24,88.4,88.2,88.26,23994.0,69.9883,70.1152,69.9566,70.0042,23994.0
2015-09-24 10:00:00,88.34,88.34,88.14,88.24,44037.0,70.0677,70.0677,69.909,69.9883,44037.0
2015-09-24 10:10:00,88.26,88.36,88.12,88.36,44669.0,70.0042,70.0835,69.8932,70.0835,44669.0
2015-09-24 10:20:00,88.36,88.36,88.16,88.27,58882.0,70.0835,70.0835,69.9249,70.0121,58882.0
2015-09-24 10:30:00,88.26,88.35,88.15,88.18,22446.0,70.0042,70.0756,69.917,69.9408,22446.0
2015-09-24 10:40:00,88.15,88.22,88.05,88.14,63143.0,69.917,69.9725,69.8376,69.909,63143.0
2015-09-24 10:50:00,88.17,88.17,87.9,87.96,57593.0,69.9328,69.9328,69.7187,69.7663,57593.0
2015-09-24 11:00:00,87.93,87.97,87.81,87.85,47033.0,69.7425,69.7742,69.6473,69.679,47033.0
2015-09-24 11:10:00,87.87,88.03,87.81,87.98,47595.0,69.6949,69.8218,69.6473,69.7821,47595.0
2015-09-24 11:20:00,88.01,88.05,87.9,87.9,28454.0,69.8059,69.8376,69.7187,69.7187,28454.0
2015-09-24 11:30:00,87.9,88.09,87.9,88.07,28320.0,69.7187,69.8694,69.7187,69.8535,28320.0
2015-09-24 11:40:00,88.04,88.1,87.94,87.94,53136.0,69.8297,69.8773,69.7504,69.7504,53136.0
2015-09-24 11:50:00,87.92,87.95,87.71,87.91,66384.0,69.7345,69.7583,69.568,69.7266,66384.0
2015-09-24 12:00:00,87.9,87.98,87.79,87.85,21538.0,69.7187,69.7821,69.6314,69.679,21538.0
2015-09-24 12:10:00,87.86,87.87,87.71,87.73,32117.0,69.6869,69.6949,69.568,69.5838,32117.0
2015-09-24 12:20:00,87.73,87.82,87.72,87.79,25552.0,69.5838,69.6552,69.5759,69.6314,25552.0
2015-09-24 12:30:00,87.79,87.94,87.75,87.77,22670.0,69.6314,69.7504,69.5997,69.6156,22670.0
2015-09-24 12:40:00,87.79,87.8,87.53,87.56,35400.0,69.6314,69.6394,69.4252,69.449,35400.0
2015-09-24 12:50:00,87.55,87.6,87.48,87.5,33079.0,69.4411,69.4807,69.3855,69.4014,33079.0
2015-09-24 13:00:00,87.51,87.58,87.48,87.5,44503.0,69.4093,69.4649,69.3855,69.4014,44503.0
2015-09-24 13:10:00,87.51,87.58,87.42,87.44,21823.0,69.4093,69.4649,69.338,69.3538,21823.0
2015-09-24 13:20:00,87.44,87.47,87.39,87.45,10199.0,69.3538,69.3776,69.3142,69.3617,10199.0
2015-09-24 13:30:00,87.48,87.49,87.36,87.48,19751.0,69.3855,69.3935,69.2904,69.3855,19751.0
2015-09-24 13:40:00,87.47,87.64,87.46,87.61,23125.0,69.3776,69.5124,69.3697,69.4887,23125.0
2015-09-24 13:50:00,87.65,87.65,87.48,87.52,15703.0,69.5204,69.5204,69.3855,69.4173,15703.0
2015-09-24 14:00:00,87.53,87.54,87.4,87.42,19422.0,69.4252,69.4331,69.3221,69.338,19422.0
2015-09-24 14:10:00,87.43,87.66,87.42,87.63,21767.0,69.3459,69.5283,69.338,69.5045,21767.0
2015-09-24 14:20:00,87.63,87.75,87.6,87.63,23409.0,69.5045,69.5997,69.4807,69.5045,23409.0
2015-09-24 14:30:00,87.63,87.74,87.57,87.74,25244.0,69.5045,69.5918,69.4569,69.5918,25244.0
2015-09-24 14:40:00,87.74,88.05,87.63,88.05,35743.0,69.5918,69.8376,69.5045,69.8376,35743.0
2015-09-24 14:50:00,88.11,88.12,87.9,88.09,57488.0,69.8852,69.8932,69.7187,69.8694,57488.0
2015-09-24 15:00:00,88.09,88.14,87.74,87.81,32347.0,69.8694,69.909,69.5918,69.6473,32347.0
2015-09-24 15:10:00,87.82,88.04,87.74,88.01,44725.0,69.6552,69.8297,69.5918,69.8059,44725.0
2015-09-24 15:20:00,88.05,88.19,88.0,88.17,33559.0,69.8376,69.9487,69.798,69.9328,33559.0
2015-09-24 15:30:00,88.16,88.17,87.99,88.04,41991.0,69.9249,69.9328,69.7901,69.8297,41991.0
2015-09-24 15:40:00,88.05,88.21,88.05,88.06,72194.0,69.8376,69.9645,69.8376,69.8456,72194.0
2015-09-24 15:50:00,88.06,88.12,87.93,88.0,169334.0,69.8456,69.8932,69.7425,69.798,169334.0
2015-09-25 09:30:00,88.47,88.99,88.23,88.71,130048.0,70.1708,70.5832,69.9804,70.3611,130048.0
2015-09-25 09:40:00,88.71,89.2,88.68,89.2,59859.0,70.3611,70.7498,70.3373,70.7498,59859.0
2015-09-25 09:50:00,89.19,89.33,89.11,89.17,29330.0,70.7418,70.8529,70.6784,70.726,29330.0
2015-09-25 10:00:00,89.06,89.13,88.92,88.96,33188.0,70.6387,70.6943,70.5277,70.5594,33188.0
2015-09-25 10:10:00,89.01,89.25,88.94,89.25,52025.0,70.5991,70.7894,70.5436,70.7894,52025.0
2015-09-25 10:20:00,89.25,89.29,89.05,89.12,35038.0,70.7894,70.8212,70.6308,70.6863,35038.0
2015-09-25 10:30:00,89.12,89.26,89.03,89.24,57973.0,70.6863,70.7974,70.6149,70.7815,57973.0
2015-09-25 10:40:00,89.23,89.37,89.22,89.34,59543.0,70.7736,70.8846,70.7656,70.8608,59543.0
2015-09-25 10:50:00,89.33,89.4,89.28,89.34,27850.0,70.8529,70.9084,70.8132,70.8608,27850.0
2015-09-25 11:00:00,89.34,89.34,89.18,89.21,19265.0,70.8608,70.8608,70.7339,70.7577,19265.0
2015-09-25 11:10:00,89.21,89.31,89.19,89.22,18013.0,70.7577,70.837,70.7418,70.7656,18013.0
2015-09-25 11:20:00,89.22,89.43,89.16,89.38,26411.0,70.7656,70.9322,70.718,70.8925,26411.0
2015-09-25 11:30:00,89.34,89.38,89.21,89.21,28827.0,70.8608,70.8925,70.7577,70.7577,28827.0
2015-09-25 11:40:00,89.19,89.24,89.11,89.22,14452.0,70.7418,70.7815,70.6784,70.7656,14452.0
2015-09-25 11:50:00,89.22,89.44,89.2,89.41,45312.0,70.7656,70.9401,70.7498,70.9163,45312.0
2015-09-25 12:00:00,89.43,89.45,89.39,89.43,31285.0,70.9322,70.9481,70.9005,70.9322,31285.0
2015-09-25 12:10:00,89.42,89.45,89.27,89.27,18836.0,70.9243,70.9481,70.8053,70.8053,18836.0
2015-09-25 12:20:00,89.25,89.43,89.23,89.39,22121.0,70.7894,70.9322,70.7736,70.9005,22121.0
2015-09-25 12:30:00,89.41,89.55,89.37,89.5,22850.0,70.9163,71.0274,70.8846,70.9877,22850.0
2015-09-25 12:40:00,89.47,89.61,89.46,89.5,21099.0,70.9639,71.075,70.956,70.9877,21099.0
2015-09-25 12:50:00,89.48,89.56,89.41,89.46,16757.0,70.9719,71.0353,70.9163,70.956,16757.0
2015-09-25 13:00:00,89.46,89.58,89.39,89.57,36917.0,70.956,71.0512,70.9005,71.0432,36917.0
2015-09-25 13:10:00,89.53,89.55,89.46,89.49,15375.0,71.0115,71.0274,70.956,70.9798,15375.0
2015-09-25 13:20:00,89.5,89.51,89.4,89.41,17770.0,70.9877,70.9957,70.9084,70.9163,17770.0
2015-09-25 13:30:00,89.4,89.45,89.31,89.37,31899.0,70.9084,70.9481,70.837,70.8846,31899.0
2015-09-25 13:40:00,89.37,89.46,89.26,89.45,25528.0,70.8846,70.956,70.7974,70.9481,25528.0
2015-09-25 13:50:00,89.48,89.5,89.4,89.41,25724.0,70.9719,70.9877,70.9084,70.9163,25724.0
2015-09-25 14:00:00,89.42,89.55,89.42,89.49,25290.0,70.9243,71.0274,70.9243,70.9798,25290.0
2015-09-25 14:10:00,89.5,89.5,89.16,89.16,25371.0,70.9877,70.9877,70.718,70.718,25371.0
2015-09-25 14:20:00,89.17,89.2,89.04,89.15,42308.0,70.726,70.7498,70.6229,70.7101,42308.0
2015-09-25 14:30:00,89.15,89.25,89.06,89.14,40525.0,70.7101,70.7894,70.6387,70.7022,40525.0
2015-09-25 14:40:00,89.14,89.14,88.96,88.98,55459.0,70.7022,70.7022,70.5594,70.5753,55459.0
2015-09-25 14:50:00,88.98,89.06,88.84,88.96,46210.0,70.5753,70.6387,70.4642,70.5594,46210.0
2015-09-25 15:00:00,88.96,88.96,88.63,88.63,35536.0,70.5594,70.5594,70.2977,70.2977,35536.0
2015-09-25 15:10:00,88.64,88.66,88.51,88.6,38307.0,70.3056,70.3215,70.2025,70.2739,38307.0
2015-09-25 15:20:00,88.59,88.83,88.58,88.73,47568.0,70.2659,70.4563,70.258,70.377,47568.0
2015-09-25 15:30:00,88.7,88.87,88.67,88.73,47433.0,70.3532,70.488,70.3294,70.377,47433.0
2015-09-25 15:40:00,88.71,88.91,88.66,88.91,92326.0,70.3611,70.5198,70.3215,70.5198,92326.0
2015-09-25 15:50:00,88.88,88.91,88.77,88.82,86105.0,70.496,70.5198,70.4087,70.4484,86105.0
2015-09-28 09:30:00,88.52,88.68,88.1,88.46,39153.0,70.2104,70.3373,69.8773,70.1628,39153.0
2015-09-28 09:40:00,88.47,88.57,88.35,88.45,28299.0,70.1708,70.2501,70.0756,70.1549,28299.0
2015-09-28 09:50:00,88.45,88.46,88.31,88.36,40948.0,70.1549,70.1628,70.0439,70.0835,40948.0
2015-09-28 10:00:00,88.36,88.45,88.13,88.13,23934.0,70.0835,70.1549,69.9011,69.9011,23934.0
2015-09-28 10:10:00,88.1,88.1,87.86,87.92,35982.0,69.8773,69.8773,69.6869,69.7345,35982.0
2015-09-28 10:20:00,87.91,88.05,87.82,87.9,32484.0,69.7266,69.8376,69.6552,69.7187,32484.0
2015-09-28 10:30:00,87.94,87.99,87.8,87.87,19301.0,69.7504,69.7901,69.6394,69.6949,19301.0
2015-09-28 10:40:00,87.87,87.99,87.81,87.92,18405.0,69.6949,69.7901,69.6473,69.7345,18405.0
2015-09-28 10:50:00,87.9,87.97,87.78,87.97,35497.0,69.7187,69.7742,69.6235,69.7742,35497.0
2015-09-28 11:00:00,87.97,88.01,87.87,87.87,43013.0,69.7742,69.8059,69.6949,69.6949,43013.0
2015-09-28 11:10:00,87.88,87.92,87.55,87.59,30194.0,69.7028,69.7345,69.4411,69.4728,30194.0
2015-09-28 11:20:00,87.59,87.72,87.45,87.49,30430.0,69.4728,69.5759,69.3617,69.3935,30430.0
2015-09-28 11:30:00,87.52,87.53,87.32,87.38,32652.0,69.4173,69.4252,69.2586,69.3062,32652.0
2015-09-28 11:40:00,87.39,87.67,87.38,87.58,34320.0,69.3142,69.5362,69.3062,69.4649,34320.0
2015-09-28 11:50:00,87.56,87.69,87.55,87.68,23452.0,69.449,69.5521,69.4411,69.5442,23452.0
2015-09-28 12:00:00,87.65,87.7,87.61,87.63,35009.0,69.5204,69.56,69.4887,69.5045,35009.0
2015-09-28 12:10:00,87.65,87.71,87.55,87.61,15372.0,69.5204,69.568,69.4411,69.4887,15372.0
2015-09-28 12:20:00,87.59,87.73,87.52,87.63,16714.0,69.4728,69.5838,69.4173,69.5045,16714.0
2015-09-28 12:30:00,87.63,87.68,87.57,87.62,18549.0,69.5045,69.5442,69.4569,69.4966,18549.0
2015-09-28 12:40:00,87.62,87.7,87.55,87.62,15111.0,69.4966,69.56,69.4411,69.4966,15111.0
2015-09-28 12:50:00,87.62,87.78,87.54,87.67,21059.0,69.4966,69.6235,69.4331,69.5362,21059.0
2015-09-28 13:00:00,87.68,87.89,87.67,87.86,15086.0,69.5442,69.7107,69.5362,69.6869,15086.0
2015-09-28 13:10:00,87.81,87.84,87.69,87.74,26821.0,69.6473,69.6711,69.5521,69.5918,26821.0
2015-09-28 13:20:00,87.72,87.84,87.65,87.71,23240.0,69.5759,69.6711,69.5204,69.568,23240.0
2015-09-28 13:30:00,87.73,87.83,87.66,87.74,27455.0,69.5838,69.6631,69.5283,69.5918,27455.0
2015-09-28 13:40:00,87.74,87.78,87.65,87.65,37723.0,69.5918,69.6235,69.5204,69.5204,37723.0
2015-09-28 13:50:00,87.66,87.66,87.46,87.5,21567.0,69.5283,69.5283,69.3697,69.4014,21567.0
2015-09-28 14:00:00,87.52,87.66,87.46,87.64,45677.0,69.4173,69.5283,69.3697,69.5124,45677.0
2015-09-28 14:10:00,87.6,87.6,87.44,87.45,39580.0,69.4807,69.4807,69.3538,69.3617,39580.0
2015-09-28 14:20:00,87.45,87.53,87.4,87.51,19805.0,69.3617,69.4252,69.3221,69.4093,19805.0
2015-09-28 14:30:00,87.5,87.6,87.43,87.58,18452.0,69.4014,69.4807,69.3459,69.4649,18452.0
2015-09-28 14:40:00,87.61,87.67,87.46,87.46,22253.0,69.4887,69.5362,69.3697,69.3697,22253.0
2015-09-28 14:50:00,87.46,87.48,87.2,87.28,24949.0,69.3697,69.3855,69.1635,69.2269,24949.0
2015-09-28 15:00:00,87.29,87.3,87.15,87.2,79507.0,69.2348,69.2428,69.1238,69.1635,79507.0
2015-09-28 15:10:00,87.18,87.31,87.1,87.27,57396.0,69.1476,69.2507,69.0841,69.219,57396.0
2015-09-28 15:20:00,87.28,87.34,87.18,87.23,50941.0,69.2269,69.2745,69.1476,69.1873,50941.0
2015-09-28 15:30:00,87.22,87.59,87.21,87.49,53504.0,69.1793,69.4728,69.1714,69.3935,53504.0
2015-09-28 15:40:00,87.48,87.57,87.41,87.51,107125.0,69.3855,69.4569,69.33,69.4093,107125.0
2015-09-28 15:50:00,87.5,87.57,87.21,87.22,276938.0,69.4014,69.4569,69.1714,69.1793,276938.0
2015-09-29 09:30:00,87.35,87.57,86.93,87.06,85074.0,69.2824,69.4569,68.9493,69.0524,85074.0
2015-09-29 09:40:00,87.08,87.35,87.04,87.2,80027.0,69.0683,69.2824,69.0366,69.1635,80027.0
2015-09-29 09:50:00,87.19,87.49,87.13,87.32,73696.0,69.1555,69.3935,69.1079,69.2586,73696.0
2015-09-29 10:00:00,87.36,87.49,87.16,87.25,44202.0,69.2904,69.3935,69.1317,69.2031,44202.0
2015-09-29 10:10:00,87.26,87.54,87.24,87.45,39593.0,69.211,69.4331,69.1952,69.3617,39593.0
2015-09-29 10:20:00,87.45,87.75,87.45,87.72,47691.0,69.3617,69.5997,69.3617,69.5759,47691.0
2015-09-29 10:30:00,87.73,87.73,87.48,87.5,27974.0,69.5838,69.5838,69.3855,69.4014,27974.0
2015-09-29 10:40:00,87.5,87.5,87.32,87.34,44823.0,69.4014,69.4014,69.2586,69.2745,44823.0
2015-09-29 10:50:00,87.34,87.42,87.21,87.42,27852.0,69.2745,69.338,69.1714,69.338,27852.0
2015-09-29 11:00:00,87.43,87.53,87.34,87.47,23330.0,69.3459,69.4252,69.2745,69.3776,23330.0
2015-09-29 11:10:00,87.48,87.53,87.3,87.32,26342.0,69.3855,69.4252,69.2428,69.2586,26342.0
2015-09-29 11:20:00,87.3,87.38,87.28,87.32,25351.0,69.2428,69.3062,69.2269,69.2586,25351.0
2015-09-29 11:30:00,87.32,87.36,87.17,87.34,21897.0,69.2586,69.2904,69.1397,69.2745,21897.0
2015-09-29 11:40:00,87.33,87.46,87.25,87.37,18517.0,69.2666,69.3697,69.2031,69.2983,18517.0
2015-09-29 11:50:00,87.41,87.51,87.25,87.25,16211.0,69.33,69.4093,69.2031,69.2031,16211.0
2015-09-29 12:00:00,87.23,87.27,87.15,87.23,22919.0,69.1873,69.219,69.1238,69.1873,22919.0
2015-09-29 12:10:00,87.19,87.24,87.08,87.16,23042.0,69.1555,69.1952,69.0683,69.1317,23042.0
2015-09-29 12:20:00,87.13,87.24,87.09,87.18,21982.0,69.1079,69.1952,69.0762,69.1476,21982.0
2015-09-29 12:30:00,87.16,87.18,87.01,87.02,21549.0,69.1317,69.1476,69.0128,69.0207,21549.0
2015-09-29 12:40:00,87.02,87.14,86.97,87.04,16711.0,69.0207,69.1159,68.981,69.0366,16711.0
2015-09-29 12:50:00,87.04,87.08,86.96,86.99,19028.0,69.0366,69.0683,68.9731,68.9969,19028.0
2015-09-29 13:00:00,87.0,87.23,86.96,87.18,16733.0,69.0048,69.1873,68.9731,69.1476,16733.0
2015-09-29 13:10:00,87.16,87.34,87.15,87.34,13230.0,69.1317,69.2745,69.1238,69.2745,13230.0
2015-09-29 13:20:00,87.35,87.42,87.32,87.37,16841.0,69.2824,69.338,69.2586,69.2983,16841.0
2015-09-29 13:30:00,87.38,87.42,87.26,87.28,16506.0,69.3062,69.338,69.211,69.2269,16506.0
2015-09-29 13:40:00,87.29,87.43,87.29,87.36,19334.0,69.2348,69.3459,69.2348,69.2904,19334.0
2015-09-29 13:50:00,87.34,87.36,87.25,87.3,21184.0,69.2745,69.2904,69.2031,69.2428,21184.0
2015-09-29 14:00:00,87.29,87.35,87.11,87.14,40967.0,69.2348,69.2824,69.0921,69.1159,40967.0
2015-09-29 14:10:00,87.14,87.25,87.07,87.2,45593.0,69.1159,69.2031,69.0603,69.1635,45593.0
2015-09-29 14:20:00,87.21,87.36,87.12,87.35,41653.0,69.1714,69.2904,69.1,69.2824,41653.0
2015-09-29 14:30:00,87.34,87.45,87.23,87.27,39431.0,69.2745,69.3617,69.1873,69.219,39431.0
2015-09-29 14:40:00,87.25,87.34,87.17,87.17,45383.0,69.2031,69.2745,69.1397,69.1397,45383.0
2015-09-29 14:50:00,87.17,87.24,86.99,87.01,22555.0,69.1397,69.1952,68.9969,69.0128,22555.0
2015-09-29 15:00:00,87.01,87.04,86.84,86.92,46463.0,69.0128,69.0366,68.8779,68.9414,46463.0
2015-09-29 15:10:00,86.92,87.04,86.85,86.95,110978.0,68.9414,69.0366,68.8859,68.9652,110978.0
2015-09-29 15:20:00,86.95,86.98,86.84,86.86,100365.0,68.9652,68.989,68.8779,68.8938,100365.0
2015-09-29 15:30:00,86.87,87.1,86.86,87.06,65287.0,68.9017,69.0841,68.8938,69.0524,65287.0
2015-09-29 15:40:00,87.06,87.08,86.83,86.98,91659.0,69.0524,69.0683,68.87,68.989,91659.0
2015-09-29 15:50:00,86.97,87.09,86.93,87.02,167829.0,68.981,69.0762,68.9493,69.0207,167829.0
2015-09-30 09:30:00,87.96,87.97,87.29,87.51,84804.0,69.7663,69.7742,69.2348,69.4093,84804.0
2015-09-30 09:40:00,87.54,87.54,87.28,87.41,54387.0,69.4331,69.4331,69.2269,69.33,54387.0
2015-09-30 09:50:00,87.41,87.47,87.28,87.34,42809.0,69.33,69.3776,69.2269,69.2745,42809.0
2015-09-30 10:00:00,87.34,87.68,87.31,87.65,54332.0,69.2745,69.5442,69.2507,69.5204,54332.0
2015-09-30 10:10:00,87.67,87.69,87.44,87.53,59746.0,69.5362,69.5521,69.3538,69.4252,59746.0
2015-09-30 10:20:00,87.54,87.63,87.44,87.62,25545.0,69.4331,69.5045,69.3538,69.4966,25545.0
2015-09-30 10:30:00,87.6,87.81,87.53,87.75,21568.0,69.4807,69.6473,69.4252,69.5997,21568.0
2015-09-30 10:40:00,87.77,87.79,87.59,87.65,27164.0,69.6156,69.6314,69.4728,69.5204,27164.0
2015-09-30 10:50:00,87.66,87.69,87.5,87.59,27525.0,69.5283,69.5521,69.4014,69.4728,27525.0
2015-09-30 11:00:00,87.62,87.63,87.55,87.6,19389.0,69.4966,69.5045,69.4411,69.4807,19389.0
2015-09-30 11:10:00,87.6,87.71,87.6,87.63,25061.0,69.4807,69.568,69.4807,69.5045,25061.0
2015-09-30 11:20:00,87.62,87.64,87.48,87.63,24837.0,69.4966,69.5124,69.3855,69.5045,24837.0
2015-09-30 11:30:00,87.6,87.8,87.59,87.66,25101.0,69.4807,69.6394,69.4728,69.5283,25101.0
2015-09-30 11:40:00,87.67,87.72,87.45,87.48,38558.0,69.5362,69.5759,69.3617,69.3855,38558.0
2015-09-30 11:50:00,87.47,87.51,87.23,87.25,54937.0,69.3776,69.4093,69.1873,69.2031,54937.0
2015-09-30 12:00:00,87.26,87.32,87.13,87.16,24611.0,69.211,69.2586,69.1079,69.1317,24611.0
2015-09-30 12:10:00,87.15,87.23,87.1,87.2,18000.0,69.1238,69.1873,69.0841,69.1635,18000.0
2015-09-30 12:20:00,87.17,87.25,87.08,87.23,26229.0,69.1397,69.2031,69.0683,69.1873,26229.0
2015-09-30 12:30:00,87.24,87.3,87.18,87.3,13675.0,69.1952,69.2428,69.1476,69.2428,13675.0
2015-09-30 12:40:00,87.29,87.35,87.08,87.1,14970.0,69.2348,69.2824,69.0683,69.0841,14970.0
2015-09-30 12:50:00,87.11,87.18,87.09,87.16,13727.0,69.0921,69.1476,69.0762,69.1317,13727.0
2015-09-30 13:00:00,87.16,87.24,87.15,87.16,14083.0,69.1317,69.1952,69.1238,69.1317,14083.0
2015-09-30 13:10:00,87.16,87.29,87.11,87.24,28315.0,69.1317,69.2348,69.0921,69.1952,28315.0
2015-09-30 13:20:00,87.22,87.32,87.21,87.31,28525.0,69.1793,69.2586,69.1714,69.2507,28525.0
2015-09-30 13:30:00,87.31,87.34,87.2,87.24,26759.0,69.2507,69.2745,69.1635,69.1952,26759.0
2015-09-30 13:40:00,87.24,87.39,87.24,87.33,23833.0,69.1952,69.3142,69.1952,69.2666,23833.0
2015-09-30 13:50:00,87.34,87.5,87.33,87.44,21564.0,69.2745,69.4014,69.2666,69.3538,21564.0
2015-09-30 14:00:00,87.43,87.44,87.33,87.35,22488.0,69.3459,69.3538,69.2666,69.2824,22488.0
2015-09-30 14:10:00,87.34,87.5,87.34,87.5,24875.0,69.2745,69.4014,69.2745,69.4014,24875.0
2015-09-30 14:20:00,87.51,87.63,87.46,87.61,18338.0,69.4093,69.5045,69.3697,69.4887,18338.0
2015-09-30 14:30:00,87.63,87.67,87.38,87.38,34242.0,69.5045,69.5362,69.3062,69.3062,34242.0
2015-09-30 14:40:00,87.36,87.58,87.36,87.58,53882.0,69.2904,69.4649,69.2904,69.4649,53882.0
2015-09-30 14:50:00,87.58,87.7,87.54,87.7,29449.0,69.4649,69.56,69.4331,69.56,29449.0
2015-09-30 15:00:00,87.68,87.75,87.51,87.59,36555.0,69.5442,69.5997,69.4093,69.4728,36555.0
2015-09-30 15:10:00,87.59,87.68,87.51,87.61,31938.0,69.4728,69.5442,69.4093,69.4887,31938.0
2015-09-30 15:20:00,87.62,87.74,87.53,87.73,47358.0,69.4966,69.5918,69.4252,69.5838,47358.0
2015-09-30 15:30:00,87.74,87.91,87.71,87.89,37221.0,69.5918,69.7266,69.568,69.7107,37221.0
2015-09-30 15:40:00,87.88,88.03,87.84,87.97,103943.0,69.7028,69.8218,69.6711,69.7742,103943.0
2015-09-30 15:50:00,87.96,88.04,87.9,87.95,277586.0,69.7663,69.8297,69.7187,69.7583,277586.0
2015-10-01 09:30:00,87.95,88.99,87.6,87.84,64463.0,69.7583,70.5832,69.4807,69.6711,64463.0
2015-10-01 09:40:00,87.82,87.89,87.58,87.79,35309.0,69.6552,69.7107,69.4649,69.6314,35309.0
2015-10-01 09:50:00,87.8,87.9,87.73,87.75,40768.0,69.6394,69.7187,69.5838,69.5997,40768.0
2015-10-01 10:00:00,87.73,87.91,87.53,87.81,49605.0,69.5838,69.7266,69.4252,69.6473,49605.0
2015-10-01 10:10:00,87.81,88.18,87.81,88.13,33423.0,69.6473,69.9408,69.6473,69.9011,33423.0
2015-10-01 10:20:00,88.16,88.2,88.01,88.15,53010.0,69.9249,69.9566,69.8059,69.917,53010.0
2015-10-01 10:30:00,88.17,88.24,87.97,88.05,43057.0,69.9328,69.9883,69.7742,69.8376,43057.0
2015-10-01 10:40:00,88.05,88.24,87.99,88.14,26936.0,69.8376,69.9883,69.7901,69.909,26936.0
2015-10-01 10:50:00,88.15,88.22,87.95,87.96,28256.0,69.917,69.9725,69.7583,69.7663,28256.0
2015-10-01 11:00:00,87.94,88.15,87.92,88.1,61040.0,69.7504,69.917,69.7345,69.8773,61040.0
2015-10-01 11:10:00,88.07,88.09,87.97,87.99,28234.0,69.8535,69.8694,69.7742,69.7901,28234.0
2015-10-01 11:20:00,87.97,88.05,87.68,87.68,29775.0,69.7742,69.8376,69.5442,69.5442,29775.0
2015-10-01 11:30:00,87.71,87.96,87.71,87.96,26745.0,69.568,69.7663,69.568,69.7663,26745.0
2015-10-01 11:40:00,87.98,88.08,87.92,88.0,30568.0,69.7821,69.8614,69.7345,69.798,30568.0
2015-10-01 11:50:00,88.02,88.03,87.71,87.79,33815.0,69.8138,69.8218,69.568,69.6314,33815.0
2015-10-01 12:00:00,87.77,87.77,87.54,87.6,33108.0,69.6156,69.6156,69.4331,69.4807,33108.0
2015-10-01 12:10:00,87.59,87.71,87.56,87.64,15620.0,69.4728,69.568,69.449,69.5124,15620.0
2015-10-01 12:20:00,87.65,87.68,87.47,87.61,39854.0,69.5204,69.5442,69.3776,69.4887,39854.0
2015-10-01 12:30:00,87.61,87.73,87.6,87.72,23661.0,69.4887,69.5838,69.4807,69.5759,23661.0
2015-10-01 12:40:00,87.7,87.73,87.65,87.65,29618.0,69.56,69.5838,69.5204,69.5204,29618.0
2015-10-01 12:50:00,87.66,87.76,87.65,87.71,22469.0,69.5283,69.6076,69.5204,69.568,22469.0
2015-10-01 13:00:00,87.71,87.71,87.56,87.69,12531.0,69.568,69.568,69.449,69.5521,12531.0
2015-10-01 13:10:00,87.68,87.82,87.65,87.76,16191.0,69.5442,69.6552,69.5204,69.6076,16191.0
2015-10-01 13:20:00,87.76,87.76,87.64,87.69,8143.0,69.6076,69.6076,69.5124,69.5521,8143.0
2015-10-01 13:30:00,87.7,87.84,87.68,87.76,13137.0,69.56,69.6711,69.5442,69.6076,13137.0
2015-10-01 13:40:00,87.75,87.84,87.68,87.84,13932.0,69.5997,69.6711,69.5442,69.6711,13932.0
2015-10-01 13:50:00,87.83,87.98,87.79,87.98,16626.0,69.6631,69.7821,69.6314,69.7821,16626.0
2015-10-01 14:00:00,87.96,88.07,87.89,88.06,25425.0,69.7663,69.8535,69.7107,69.8456,25425.0
2015-10-01 14:10:00,88.05,88.16,88.04,88.09,43170.0,69.8376,69.9249,69.8297,69.8694,43170.0
2015-10-01 14:20:00,88.07,88.14,87.98,88.03,33022.0,69.8535,69.909,69.7821,69.8218,33022.0
2015-10-01 14:30:00,88.04,88.12,88.02,88.08,28085.0,69.8297,69.8932,69.8138,69.8614,28085.0
2015-10-01 14:40:00,88.08,88.13,87.98,88.0,29288.0,69.8614,69.9011,69.7821,69.798,29288.0
2015-10-01 14:50:00,88.0,88.22,87.95,88.16,31306.0,69.798,69.9725,69.7583,69.9249,31306.0
2015-10-01 15:00:00,88.18,88.31,88.06,88.12,34551.0,69.9408,70.0439,69.8456,69.8932,34551.0
2015-10-01 15:10:00,88.12,88.31,88.09,88.24,40048.0,69.8932,70.0439,69.8694,69.9883,40048.0
2015-10-01 15:20:00,88.21,88.22,88.0,88.01,44479.0,69.9645,69.9725,69.798,69.8059,44479.0
2015-10-01 15:30:00,87.99,88.08,87.87,87.88,44637.0,69.7901,69.8614,69.6949,69.7028,44637.0
2015-10-01 15:40:00,87.88,88.2,87.86,88.17,77600.0,69.7028,69.9566,69.6869,69.9328,77600.0
2015-10-01 15:50:00,88.17,88.42,88.13,88.37,147853.0,69.9328,70.1311,69.9011,70.0915,147853.0
2015-10-02 09:30:00,87.42,87.93,87.23,87.59,66243.0,69.338,69.7425,69.1873,69.4728,66243.0
2015-10-02 09:40:00,87.67,87.93,87.61,87.65,41589.0,69.5362,69.7425,69.4887,69.5204,41589.0
2015-10-02 09:50:00,87.61,87.89,87.48,87.82,20787.0,69.4887,69.7107,69.3855,69.6552,20787.0
2015-10-02 10:00:00,87.81,87.81,87.47,87.6,35085.0,69.6473,69.6473,69.3776,69.4807,35085.0
2015-10-02 10:10:00,87.59,87.89,87.51,87.79,33116.0,69.4728,69.7107,69.4093,69.6314,33116.0
2015-10-02 10:20:00,87.8,87.81,87.48,87.56,27946.0,69.6394,69.6473,69.3855,69.449,27946.0
2015-10-02 10:30:00,87.56,87.82,87.5,87.81,21622.0,69.449,69.6552,69.4014,69.6473,21622.0
2015-10-02 10:40:00,87.82,88.12,87.8,88.12,40735.0,69.6552,69.8932,69.6394,69.8932,40735.0
2015-10-02 10:50:00,88.14,88.23,88.02,88.21,44039.0,69.909,69.9804,69.8138,69.9645,44039.0
2015-10-02 11:00:00,88.22,88.41,88.21,88.39,48450.0,69.9725,70.1232,69.9645,70.1073,48450.0
2015-10-02 11:10:00,88.41,88.41,88.15,88.18,28247.0,70.1232,70.1232,69.917,69.9408,28247.0
2015-10-02 11:20:00,88.16,88.26,88.04,88.25,18031.0,69.9249,70.0042,69.8297,69.9963,18031.0
2015-10-02 11:30:00,88.27,88.35,88.16,88.16,32332.0,70.0121,70.0756,69.9249,69.9249,32332.0
2015-10-02 11:40:00,88.18,88.26,88.13,88.18,21246.0,69.9408,70.0042,69.9011,69.9408,21246.0
2015-10-02 11:50:00,88.19,88.25,88.15,88.15,30042.0,69.9487,69.9963,69.917,69.917,30042.0
2015-10-02 12:00:00,88.16,88.35,88.15,88.35,24065.0,69.9249,70.0756,69.917,70.0756,24065.0
2015-10-02 12:10:00,88.35,88.48,88.34,88.42,30209.0,70.0756,70.1787,70.0677,70.1311,30209.0
2015-10-02 12:20:00,88.42,88.5,88.36,88.44,27283.0,70.1311,70.1946,70.0835,70.147,27283.0
2015-10-02 12:30:00,88.47,88.7,88.45,88.54,39885.0,70.1708,70.3532,70.1549,70.2263,39885.0
2015-10-02 12:40:00,88.54,88.74,88.53,88.7,31329.0,70.2263,70.3849,70.2184,70.3532,31329.0
2015-10-02 12:50:00,88.69,88.93,88.68,88.91,25112.0,70.3453,70.5356,70.3373,70.5198,25112.0
2015-10-02 13:00:00,88.93,89.03,88.89,89.02,62661.0,70.5356,70.6149,70.5039,70.607,62661.0
2015-10-02 13:10:00,89.03,89.2,89.03,89.07,37867.0,70.6149,70.7498,70.6149,70.6467,37867.0
2015-10-02 13:20:00,89.08,89.19,89.03,89.18,31930.0,70.6546,70.7418,70.6149,70.7339,31930.0
2015-10-02 13:30:00,89.18,89.24,89.1,89.1,42297.0,70.7339,70.7815,70.6705,70.6705,42297.0
2015-10-02 13:40:00,89.09,89.2,88.99,89.17,39944.0,70.6625,70.7498,70.5832,70.726,39944.0
2015-10-02 13:50:00,89.18,89.22,89.08,89.16,33626.0,70.7339,70.7656,70.6546,70.718,33626.0
2015-10-02 14:00:00,89.14,89.24,89.13,89.2,40208.0,70.7022,70.7815,70.6943,70.7498,40208.0
2015-10-02 14:10:00,89.22,89.22,89.11,89.19,46221.0,70.7656,70.7656,70.6784,70.7418,46221.0
2015-10-02 14:20:00,89.19,89.41,89.1,89.32,49335.0,70.7418,70.9163,70.6705,70.845,49335.0
2015-10-02 14:30:00,89.34,89.36,89.25,89.3,37284.0,70.8608,70.8767,70.7894,70.8291,37284.0
2015-10-02 14:40:00,89.31,89.34,89.17,89.2,35062.0,70.837,70.8608,70.726,70.7498,35062.0
2015-10-02 14:50:00,89.2,89.23,89.0,89.02,31956.0,70.7498,70.7736,70.5911,70.607,31956.0
2015-10-02 15:00:00,89.01,89.18,88.98,89.16,39210.0,70.5991,70.7339,70.5753,70.718,39210.0
2015-10-02 15:10:00,89.16,89.42,89.15,89.4,57324.0,70.718,70.9243,70.7101,70.9084,57324.0
2015-10-02 15:20:00,89.4,89.46,89.35,89.45,60988.0,70.9084,70.956,70.8687,70.9481,60988.0
2015-10-02 15:30:00,89.45,89.51,89.41,89.45,81386.0,70.9481,70.9957,70.9163,70.9481,81386.0
2015-10-02 15:40:00,89.46,89.5,89.41,89.48,94384.0,70.956,70.9877,70.9163,70.9719,94384.0
2015-10-02 15:50:00,89.5,89.8,89.45,89.72,238477.0,70.9877,71.2257,70.9481,71.1622,238477.0
2015-10-05 09:30:00,89.99,90.86,89.99,90.74,76535.0,71.3764,72.0664,71.3764,71.9712,76535.0
2015-10-05 09:40:00,90.74,90.91,90.64,90.91,47865.0,71.9712,72.1061,71.8919,72.1061,47865.0
2015-10-05 09:50:00,90.95,91.19,90.94,91.13,38667.0,72.1378,72.3282,72.1299,72.2806,38667.0
2015-10-05 10:00:00,91.14,91.19,90.99,91.04,55145.0,72.2885,72.3282,72.1695,72.2092,55145.0
2015-10-05 10:10:00,91.03,91.12,90.99,91.09,51290.0,72.2013,72.2726,72.1695,72.2488,51290.0
2015-10-05 10:20:00,91.1,91.35,91.1,91.31,71841.0,72.2568,72.4551,72.2568,72.4233,71841.0
2015-10-05 10:30:00,91.31,91.57,91.29,91.55,52078.0,72.4233,72.6296,72.4075,72.6137,52078.0
2015-10-05 10:40:00,91.55,91.7,91.53,91.63,64601.0,72.6137,72.7327,72.5978,72.6772,64601.0
2015-10-05 10:50:00,91.63,91.74,91.54,91.69,39417.0,72.6772,72.7644,72.6058,72.7247,39417.0
2015-10-05 11:00:00,91.68,91.91,91.65,91.85,43393.0,72.7168,72.8992,72.693,72.8516,43393.0
2015-10-05 11:10:00,91.85,91.96,91.82,91.86,44958.0,72.8516,72.9389,72.8279,72.8596,44958.0
2015-10-05 11:20:00,91.86,92.07,91.82,92.02,72361.0,72.8596,73.0261,72.8279,72.9865,72361.0
2015-10-05 11:30:00,92.04,92.15,92.02,92.1,63715.0,73.0023,73.0896,72.9865,73.0499,63715.0
2015-10-05 11:40:00,92.11,92.31,92.06,92.28,54153.0,73.0579,73.2165,73.0182,73.1927,54153.0
2015-10-05 11:50:00,92.28,92.62,92.26,92.61,66826.0,73.1927,73.4624,73.1768,73.4544,66826.0
2015-10-05 12:00:00,92.62,92.92,92.59,92.88,94632.0,73.4624,73.7003,73.4386,73.6686,94632.0
2015-10-05 12:10:00,92.87,92.89,92.66,92.72,70639.0,73.6607,73.6765,73.4941,73.5417,70639.0
2015-10-05 12:20:00,92.72,92.76,92.56,92.64,39976.0,73.5417,73.5734,73.4148,73.4782,39976.0
2015-10-05 12:30:00,92.64,92.77,92.59,92.69,52073.0,73.4782,73.5814,73.4386,73.5179,52073.0
2015-10-05 12:40:00,92.68,92.98,92.67,92.9,55567.0,73.51,73.7479,73.502,73.6845,55567.0
2015-10-05 12:50:00,92.88,92.98,92.68,92.78,50962.0,73.6686,73.7479,73.51,73.5893,50962.0
2015-10-05 13:00:00,92.77,92.92,92.67,92.79,29637.0,73.5814,73.7003,73.502,73.5972,29637.0
2015-10-05 13:10:00,92.79,92.85,92.72,92.76,29087.0,73.5972,73.6448,73.5417,73.5734,29087.0
2015-10-05 13:20:00,92.76,93.0,92.76,92.99,94399.0,73.5734,73.7638,73.5734,73.7558,94399.0
2015-10-05 13:30:00,92.97,92.97,92.77,92.91,37569.0,73.74,73.74,73.5814,73.6924,37569.0
2015-10-05 13:40:00,92.92,92.99,92.79,92.99,32851.0,73.7003,73.7558,73.5972,73.7558,32851.0
2015-10-05 13:50:00,92.97,92.98,92.79,92.87,32511.0,73.74,73.7479,73.5972,73.6607,32511.0
2015-10-05 14:00:00,92.85,92.98,92.84,92.98,41732.0,73.6448,73.7479,73.6369,73.7479,41732.0
2015-10-05 14:10:00,92.99,93.05,92.91,93.03,54517.0,73.7558,73.8034,73.6924,73.7876,54517.0
2015-10-05 14:20:00,93.04,93.08,92.96,92.97,52573.0,73.7955,73.8272,73.7321,73.74,52573.0
2015-10-05 14:30:00,92.98,93.09,92.98,93.0,58948.0,73.7479,73.8352,73.7479,73.7638,58948.0
2015-10-05 14:40:00,93.01,93.07,92.98,93.0,51929.0,73.7717,73.8193,73.7479,73.7638,51929.0
2015-10-05 14:50:00,93.01,93.1,92.99,93.07,63377.0,73.7717,73.8431,73.7558,73.8193,63377.0
2015-10-05 15:00:00,93.06,93.16,93.02,93.16,95388.0,73.8114,73.8907,73.7796,73.8907,95388.0
2015-10-05 15:10:00,93.16,93.23,93.11,93.19,95416.0,73.8907,73.9462,73.851,73.9145,95416.0
2015-10-05 15:20:00,93.19,93.33,93.14,93.26,124856.0,73.9145,74.0255,73.8748,73.97,124856.0
2015-10-05 15:30:00,93.24,93.41,93.23,93.29,102232.0,73.9541,74.089,73.9462,73.9938,102232.0
2015-10-05 15:40:00,93.28,93.55,93.26,93.54,143105.0,73.9859,74.2,73.97,74.1921,143105.0
2015-10-05 15:50:00,93.55,93.61,93.4,93.45,248552.0,74.2,74.2476,74.081,74.1207,248552.0
2015-10-06 09:30:00,93.4,93.7,93.0,93.08,91180.0,74.081,74.319,73.7638,73.8272,91180.0
2015-10-06 09:40:00,93.1,93.15,92.84,92.89,145697.0,73.8431,73.8828,73.6369,73.6765,145697.0
2015-10-06 09:50:00,92.91,93.16,92.77,93.16,122146.0,73.6924,73.8907,73.5814,73.8907,122146.0
2015-10-06 10:00:00,93.15,93.44,93.07,93.44,155926.0,73.8828,74.1128,73.8193,74.1128,155926.0
2015-10-06 10:10:00,93.44,93.47,93.08,93.2,40900.0,74.1128,74.1366,73.8272,73.9224,40900.0
2015-10-06 10:20:00,93.16,93.22,93.0,93.07,23061.0,73.8907,73.9383,73.7638,73.8193,23061.0
2015-10-06 10:30:00,93.1,93.27,93.05,93.25,17455.0,73.8431,73.9779,73.8034,73.9621,17455.0
2015-10-06 10:40:00,93.25,93.38,93.21,93.22,27083.0,73.9621,74.0652,73.9303,73.9383,27083.0
2015-10-06 10:50:00,93.16,93.19,93.02,93.12,16573.0,73.8907,73.9145,73.7796,73.859,16573.0
2015-10-06 11:00:00,93.13,93.38,93.06,93.38,42393.0,73.8669,74.0652,73.8114,74.0652,42393.0
2015-10-06 11:10:00,93.35,93.37,93.2,93.3,27138.0,74.0414,74.0572,73.9224,74.0017,27138.0
2015-10-06 11:20:00,93.29,93.37,93.27,93.35,74519.0,73.9938,74.0572,73.9779,74.0414,74519.0
2015-10-06 11:30:00,93.35,93.45,93.33,93.42,87827.0,74.0414,74.1207,74.0255,74.0969,87827.0
2015-10-06 11:40:00,93.39,93.54,93.38,93.44,57585.0,74.0731,74.1921,74.0652,74.1128,57585.0
2015-10-06 11:50:00,93.45,93.53,93.4,93.51,44262.0,74.1207,74.1842,74.081,74.1683,44262.0
2015-10-06 12:00:00,93.5,93.6,93.41,93.5,36868.0,74.1604,74.2397,74.089,74.1604,36868.0
2015-10-06 12:10:00,93.49,93.53,93.35,93.5,41015.0,74.1524,74.1842,74.0414,74.1604,41015.0
2015-10-06 12:20:00,93.5,93.62,93.41,93.43,43077.0,74.1604,74.2555,74.089,74.1048,43077.0
2015-10-06 12:30:00,93.43,93.44,93.24,93.32,41262.0,74.1048,74.1128,73.9541,74.0176,41262.0
2015-10-06 12:40:00,93.31,93.47,93.26,93.44,42930.0,74.0097,74.1366,73.97,74.1128,42930.0
2015-10-06 12:50:00,93.43,93.44,93.36,93.38,33212.0,74.1048,74.1128,74.0493,74.0652,33212.0
2015-10-06 13:00:00,93.38,93.39,93.3,93.32,33477.0,74.0652,74.0731,74.0017,74.0176,33477.0
2015-10-06 13:10:00,93.33,93.42,93.31,93.32,51469.0,74.0255,74.0969,74.0097,74.0176,51469.0
2015-10-06 13:20:00,93.32,93.4,93.32,93.32,27537.0,74.0176,74.081,74.0176,74.0176,27537.0
2015-10-06 13:30:00,93.32,93.33,93.16,93.2,40236.0,74.0176,74.0255,73.8907,73.9224,40236.0
2015-10-06 13:40:00,93.2,93.35,93.19,93.35,23024.0,73.9224,74.0414,73.9145,74.0414,23024.0
2015-10-06 13:50:00,93.35,93.36,93.24,93.31,27256.0,74.0414,74.0493,73.9541,74.0097,27256.0
2015-10-06 14:00:00,93.29,93.34,93.16,93.17,23853.0,73.9938,74.0335,73.8907,73.8986,23853.0
2015-10-06 14:10:00,93.19,93.39,93.19,93.32,53822.0,73.9145,74.0731,73.9145,74.0176,53822.0
2015-10-06 14:20:00,93.32,93.36,93.26,93.33,42926.0,74.0176,74.0493,73.97,74.0255,42926.0
2015-10-06 14:30:00,93.34,93.4,93.29,93.39,49743.0,74.0335,74.081,73.9938,74.0731,49743.0
2015-10-06 14:40:00,93.38,93.39,93.26,93.37,49102.0,74.0652,74.0731,73.97,74.0572,49102.0
2015-10-06 14:50:00,93.38,93.4,93.25,93.31,68366.0,74.0652,74.081,73.9621,74.0097,68366.0
2015-10-06 15:00:00,93.31,93.4,93.3,93.36,53703.0,74.0097,74.081,74.0017,74.0493,53703.0
2015-10-06 15:10:00,93.35,93.37,93.18,93.28,51594.0,74.0414,74.0572,73.9065,73.9859,51594.0
2015-10-06 15:20:00,93.27,93.38,93.21,93.29,69174.0,73.9779,74.0652,73.9303,73.9938,69174.0
2015-10-06 15:30:00,93.3,93.4,93.27,93.34,65718.0,74.0017,74.081,73.9779,74.0335,65718.0
2015-10-06 15:40:00,93.34,93.42,93.3,93.4,164007.0,74.0335,74.0969,74.0017,74.081,164007.0
2015-10-06 15:50:00,93.4,93.42,93.31,93.38,191447.0,74.081,74.0969,74.0097,74.0652,191447.0
2015-10-07 09:30:00,93.75,93.93,93.4,93.75,57867.0,74.3586,74.5014,74.081,74.3586,57867.0
2015-10-07 09:40:00,93.74,93.91,93.52,93.9,40169.0,74.3507,74.4856,74.1762,74.4776,40169.0
2015-10-07 09:50:00,93.9,94.01,93.75,93.79,37097.0,74.4776,74.5649,74.3586,74.3904,37097.0
2015-10-07 10:00:00,93.78,93.99,93.78,93.84,46346.0,74.3824,74.549,74.3824,74.43,46346.0
2015-10-07 10:10:00,93.86,93.95,93.83,93.92,30120.0,74.4459,74.5173,74.4221,74.4935,30120.0
2015-10-07 10:20:00,93.89,94.19,93.88,94.17,51436.0,74.4697,74.7076,74.4618,74.6918,51436.0
2015-10-07 10:30:00,94.17,94.18,93.86,93.91,120365.0,74.6918,74.6997,74.4459,74.4856,120365.0
2015-10-07 10:40:00,93.9,93.94,93.64,93.66,108412.0,74.4776,74.5093,74.2714,74.2873,108412.0
2015-10-07 10:50:00,93.65,93.75,93.55,93.75,39338.0,74.2793,74.3586,74.2,74.3586,39338.0
2015-10-07 11:00:00,93.73,93.73,93.53,93.56,74098.0,74.3428,74.3428,74.1842,74.2079,74098.0
2015-10-07 11:10:00,93.56,93.58,93.3,93.36,71114.0,74.2079,74.2238,74.0017,74.0493,71114.0
2015-10-07 11:20:00,93.36,93.45,93.28,93.44,63565.0,74.0493,74.1207,73.9859,74.1128,63565.0
2015-10-07 11:30:00,93.42,93.5,93.4,93.42,70911.0,74.0969,74.1604,74.081,74.0969,70911.0
2015-10-07 11:40:00,93.4,93.52,93.34,93.48,50043.0,74.081,74.1762,74.0335,74.1445,50043.0
2015-10-07 11:50:00,93.51,93.66,93.41,93.64,34935.0,74.1683,74.2873,74.089,74.2714,34935.0
2015-10-07 12:00:00,93.65,93.74,93.6,93.64,56777.0,74.2793,74.3507,74.2397,74.2714,56777.0
2015-10-07 12:10:00,93.65,93.68,93.5,93.66,48857.0,74.2793,74.3031,74.1604,74.2873,48857.0
2015-10-07 12:20:00,93.66,93.66,93.4,93.5,48836.0,74.2873,74.2873,74.081,74.1604,48836.0
2015-10-07 12:30:00,93.5,93.82,93.49,93.82,36281.0,74.1604,74.4142,74.1524,74.4142,36281.0
2015-10-07 12:40:00,93.79,93.85,93.69,93.84,48630.0,74.3904,74.438,74.3111,74.43,48630.0
2015-10-07 12:50:00,93.86,93.92,93.75,93.79,51804.0,74.4459,74.4935,74.3586,74.3904,51804.0
2015-10-07 13:00:00,93.79,93.94,93.71,93.93,34087.0,74.3904,74.5093,74.3269,74.5014,34087.0
2015-10-07 13:10:00,93.93,94.03,93.85,93.86,27469.0,74.5014,74.5807,74.438,74.4459,27469.0
2015-10-07 13:20:00,93.86,94.01,93.84,93.87,21252.0,74.4459,74.5649,74.43,74.4538,21252.0
2015-10-07 13:30:00,93.86,94.03,93.85,94.02,28150.0,74.4459,74.5807,74.438,74.5728,28150.0
2015-10-07 13:40:00,94.03,94.1,93.99,94.06,36218.0,74.5807,74.6363,74.549,74.6045,36218.0
2015-10-07 13:50:00,94.03,94.08,93.84,93.98,32558.0,74.5807,74.6204,74.43,74.5411,32558.0
2015-10-07 14:00:00,93.98,94.09,93.98,94.0,59326.0,74.5411,74.6283,74.5411,74.5569,59326.0
2015-10-07 14:10:00,93.99,94.0,93.75,93.82,36060.0,74.549,74.5569,74.3586,74.4142,36060.0
2015-10-07 14:20:00,93.84,93.86,93.68,93.83,33277.0,74.43,74.4459,74.3031,74.4221,33277.0
2015-10-07 14:30:00,93.84,93.9,93.73,93.78,41995.0,74.43,74.4776,74.3428,74.3824,41995.0
2015-10-07 14:40:00,93.77,93.87,93.75,93.78,37931.0,74.3745,74.4538,74.3586,74.3824,37931.0
2015-10-07 14:50:00,93.79,93.85,93.77,93.81,54963.0,74.3904,74.438,74.3745,74.4062,54963.0
2015-10-07 15:00:00,93.8,93.87,93.76,93.76,42568.0,74.3983,74.4538,74.3666,74.3666,42568.0
2015-10-07 15:10:00,93.73,93.98,93.73,93.94,47317.0,74.3428,74.5411,74.3428,74.5093,47317.0
2015-10-07 15:20:00,93.94,93.94,93.74,93.75,68395.0,74.5093,74.5093,74.3507,74.3586,68395.0
2015-10-07 15:30:00,93.76,93.93,93.76,93.9,49264.0,74.3666,74.5014,74.3666,74.4776,49264.0
2015-10-07 15:40:00,93.91,94.0,93.87,93.94,95380.0,74.4856,74.5569,74.4538,74.5093,95380.0
2015-10-07 15:50:00,93.93,94.24,93.92,94.23,170149.0,74.5014,74.7473,74.4935,74.7394,170149.0
2015-10-08 09:30:00,93.87,94.33,93.85,94.01,36815.0,74.4538,74.8187,74.438,74.5649,36815.0
2015-10-08 09:40:00,94.06,94.1,93.92,94.07,39418.0,74.6045,74.6363,74.4935,74.6125,39418.0
2015-10-08 09:50:00,94.07,94.14,93.95,94.1,33854.0,74.6125,74.668,74.5173,74.6363,33854.0
2015-10-08 10:00:00,94.13,94.33,94.12,94.25,26719.0,74.66,74.8187,74.6521,74.7552,26719.0
2015-10-08 10:10:00,94.25,94.33,94.19,94.28,20556.0,74.7552,74.8187,74.7076,74.779,20556.0
2015-10-08 10:20:00,94.3,94.56,94.28,94.53,35586.0,74.7949,75.0011,74.779,74.9773,35586.0
2015-10-08 10:30:00,94.52,94.57,94.37,94.4,45573.0,74.9694,75.009,74.8504,74.8742,45573.0
2015-10-08 10:40:00,94.4,94.41,94.27,94.31,27330.0,74.8742,74.8821,74.7711,74.8028,27330.0
2015-10-08 10:50:00,94.31,94.34,94.23,94.34,22752.0,74.8028,74.8266,74.7394,74.8266,22752.0
2015-10-08 11:00:00,94.32,94.37,94.25,94.33,30098.0,74.8107,74.8504,74.7552,74.8187,30098.0
2015-10-08 11:10:00,94.34,94.44,94.33,94.4,27714.0,74.8266,74.9059,74.8187,74.8742,27714.0
2015-10-08 11:20:00,94.41,94.48,94.33,94.33,29860.0,74.8821,74.9377,74.8187,74.8187,29860.0
2015-10-08 11:30:00,94.34,94.41,94.27,94.29,36938.0,74.8266,74.8821,74.7711,74.787,36938.0
2015-10-08 11:40:00,94.28,94.41,94.28,94.35,16925.0,74.779,74.8821,74.779,74.8345,16925.0
2015-10-08 11:50:00,94.35,94.4,94.29,94.31,34423.0,74.8345,74.8742,74.787,74.8028,34423.0
2015-10-08 12:00:00,94.31,94.41,94.27,94.33,58834.0,74.8028,74.8821,74.7711,74.8187,58834.0
2015-10-08 12:10:00,94.33,94.41,94.28,94.35,23851.0,74.8187,74.8821,74.779,74.8345,23851.0
2015-10-08 12:20:00,94.36,94.45,94.3,94.32,23379.0,74.8425,74.9139,74.7949,74.8107,23379.0
2015-10-08 12:30:00,94.32,94.39,94.27,94.33,26579.0,74.8107,74.8663,74.7711,74.8187,26579.0
2015-10-08 12:40:00,94.34,94.35,94.24,94.28,52633.0,74.8266,74.8345,74.7473,74.779,52633.0
2015-10-08 12:50:00,94.28,94.36,94.25,94.3,57713.0,74.779,74.8425,74.7552,74.7949,57713.0
2015-10-08 13:00:00,94.29,94.31,94.11,94.16,46974.0,74.787,74.8028,74.6442,74.6838,46974.0
2015-10-08 13:10:00,94.16,94.16,94.05,94.11,19762.0,74.6838,74.6838,74.5966,74.6442,19762.0
2015-10-08 13:20:00,94.12,94.3,94.11,94.29,28770.0,74.6521,74.7949,74.6442,74.787,28770.0
2015-10-08 13:30:00,94.29,94.4,94.28,94.4,34480.0,74.787,74.8742,74.779,74.8742,34480.0
2015-10-08 13:40:00,94.4,94.47,94.37,94.45,23325.0,74.8742,74.9297,74.8504,74.9139,23325.0
2015-10-08 13:50:00,94.43,94.49,94.39,94.41,23687.0,74.898,74.9456,74.8663,74.8821,23687.0
2015-10-08 14:00:00,94.43,94.72,94.4,94.65,44916.0,74.898,75.128,74.8742,75.0725,44916.0
2015-10-08 14:10:00,94.7,94.97,94.69,94.91,41348.0,75.1121,75.3263,75.1042,75.2787,41348.0
2015-10-08 14:20:00,94.88,94.93,94.81,94.91,21619.0,75.2549,75.2946,75.1994,75.2787,21619.0
2015-10-08 14:30:00,94.9,95.09,94.89,95.08,42751.0,75.2708,75.4215,75.2628,75.4135,42751.0
2015-10-08 14:40:00,95.07,95.16,94.96,95.04,42604.0,75.4056,75.477,75.3184,75.3818,42604.0
2015-10-08 14:50:00,95.01,95.23,94.97,95.2,38324.0,75.358,75.5325,75.3263,75.5087,38324.0
2015-10-08 15:00:00,95.18,95.32,95.17,95.29,62902.0,75.4929,75.6039,75.4849,75.5801,62902.0
2015-10-08 15:10:00,95.3,95.56,95.26,95.51,79952.0,75.588,75.7943,75.5563,75.7546,79952.0
2015-10-08 15:20:00,95.52,95.58,95.34,95.45,74020.0,75.7625,75.8101,75.6198,75.707,74020.0
2015-10-08 15:30:00,95.46,95.5,95.33,95.33,137976.0,75.715,75.7467,75.6118,75.6118,137976.0
2015-10-08 15:40:00,95.33,95.67,95.33,95.64,143334.0,75.6118,75.8815,75.6118,75.8577,143334.0
2015-10-08 15:50:00,95.64,95.76,95.55,95.57,255927.0,75.8577,75.9529,75.7863,75.8022,255927.0
2015-10-09 09:30:00,95.34,95.64,95.11,95.25,57283.0,75.6198,75.8577,75.4373,75.5484,57283.0
2015-10-09 09:40:00,95.23,95.36,95.14,95.29,65408.0,75.5325,75.6356,75.4611,75.5801,65408.0
2015-10-09 09:50:00,95.28,95.39,95.2,95.27,49780.0,75.5722,75.6594,75.5087,75.5643,49780.0
2015-10-09 10:00:00,95.27,95.35,95.17,95.29,39638.0,75.5643,75.6277,75.4849,75.5801,39638.0
2015-10-09 10:10:00,95.31,95.64,95.21,95.61,56036.0,75.596,75.8577,75.5167,75.8339,56036.0
2015-10-09 10:20:00,95.62,95.69,95.37,95.38,50016.0,75.8419,75.8974,75.6436,75.6515,50016.0
2015-10-09 10:30:00,95.37,95.44,95.31,95.41,58446.0,75.6436,75.6991,75.596,75.6753,58446.0
2015-10-09 10:40:00,95.41,95.43,95.32,95.39,34769.0,75.6753,75.6912,75.6039,75.6594,34769.0
2015-10-09 10:50:00,95.38,95.44,95.34,95.44,43348.0,75.6515,75.6991,75.6198,75.6991,43348.0
2015-10-09 11:00:00,95.42,95.44,95.34,95.41,27749.0,75.6832,75.6991,75.6198,75.6753,27749.0
2015-10-09 11:10:00,95.41,95.56,95.38,95.48,29157.0,75.6753,75.7943,75.6515,75.7308,29157.0
2015-10-09 11:20:00,95.47,95.47,95.38,95.43,28550.0,75.7229,75.7229,75.6515,75.6912,28550.0
2015-10-09 11:30:00,95.44,95.46,95.36,95.37,43796.0,75.6991,75.715,75.6356,75.6436,43796.0
2015-10-09 11:40:00,95.39,95.44,95.26,95.42,52687.0,75.6594,75.6991,75.5563,75.6832,52687.0
2015-10-09 11:50:00,95.44,95.46,95.36,95.42,24982.0,75.6991,75.715,75.6356,75.6832,24982.0
2015-10-09 12:00:00,95.43,95.46,95.28,95.28,20358.0,75.6912,75.715,75.5722,75.5722,20358.0
2015-10-09 12:10:00,95.28,95.32,95.23,95.32,28067.0,75.5722,75.6039,75.5325,75.6039,28067.0
2015-10-09 12:20:00,95.32,95.32,95.17,95.18,22268.0,75.6039,75.6039,75.4849,75.4929,22268.0
2015-10-09 12:30:00,95.16,95.26,95.14,95.26,44604.0,75.477,75.5563,75.4611,75.5563,44604.0
2015-10-09 12:40:00,95.24,95.25,95.17,95.24,38641.0,75.5405,75.5484,75.4849,75.5405,38641.0
2015-10-09 12:50:00,95.22,95.26,95.19,95.2,23394.0,75.5246,75.5563,75.5008,75.5087,23394.0
2015-10-09 13:00:00,95.2,95.22,95.06,95.06,21975.0,75.5087,75.5246,75.3977,75.3977,21975.0
2015-10-09 13:10:00,95.04,95.1,95.0,95.1,23113.0,75.3818,75.4294,75.3501,75.4294,23113.0
2015-10-09 13:20:00,95.13,95.15,95.03,95.03,28989.0,75.4532,75.4691,75.3739,75.3739,28989.0
2015-10-09 13:30:00,95.03,95.11,94.96,95.06,45761.0,75.3739,75.4373,75.3184,75.3977,45761.0
2015-10-09 13:40:00,95.06,95.15,95.03,95.09,18972.0,75.3977,75.4691,75.3739,75.4215,18972.0
2015-10-09 13:50:00,95.08,95.16,95.04,95.08,35834.0,75.4135,75.477,75.3818,75.4135,35834.0
2015-10-09 14:00:00,95.09,95.13,94.96,94.98,22117.0,75.4215,75.4532,75.3184,75.3342,22117.0
2015-10-09 14:10:00,94.97,95.03,94.95,94.98,28712.0,75.3263,75.3739,75.3104,75.3342,28712.0
2015-10-09 14:20:00,94.99,95.03,94.96,94.99,34359.0,75.3422,75.3739,75.3184,75.3422,34359.0
2015-10-09 14:30:00,94.99,95.02,94.9,95.02,30185.0,75.3422,75.366,75.2708,75.366,30185.0
2015-10-09 14:40:00,95.02,95.02,94.94,95.0,34583.0,75.366,75.366,75.3025,75.3501,34583.0
2015-10-09 14:50:00,94.99,95.02,94.95,94.99,51397.0,75.3422,75.366,75.3104,75.3422,51397.0
2015-10-09 15:00:00,94.98,95.03,94.9,95.0,59585.0,75.3342,75.3739,75.2708,75.3501,59585.0
2015-10-09 15:10:00,95.0,95.01,94.83,94.87,56549.0,75.3501,75.358,75.2153,75.247,56549.0
2015-10-09 15:20:00,94.86,94.92,94.84,94.88,59954.0,75.2391,75.2866,75.2232,75.2549,59954.0
2015-10-09 15:30:00,94.88,94.94,94.86,94.89,66966.0,75.2549,75.3025,75.2391,75.2628,66966.0
2015-10-09 15:40:00,94.89,95.09,94.86,95.05,75442.0,75.2628,75.4215,75.2391,75.3898,75442.0
2015-10-09 15:50:00,95.05,95.06,94.9,94.96,166563.0,75.3898,75.3977,75.2708,75.3184,166563.0
2015-10-12 09:30:00,94.9,95.02,94.65,94.72,34546.0,75.2708,75.366,75.0725,75.128,34546.0
2015-10-12 09:40:00,94.75,94.9,94.74,94.76,39770.0,75.1518,75.2708,75.1439,75.1597,39770.0
2015-10-12 09:50:00,94.78,94.86,94.61,94.73,36872.0,75.1756,75.2391,75.0408,75.1359,36872.0
2015-10-12 10:00:00,94.74,94.83,94.66,94.82,43818.0,75.1439,75.2153,75.0804,75.2073,43818.0
2015-10-12 10:10:00,94.85,95.0,94.81,94.99,30969.0,75.2311,75.3501,75.1994,75.3422,30969.0
2015-10-12 10:20:00,94.97,95.09,94.94,95.03,18076.0,75.3263,75.4215,75.3025,75.3739,18076.0
2015-10-12 10:30:00,95.03,95.09,95.01,95.04,22360.0,75.3739,75.4215,75.358,75.3818,22360.0
2015-10-12 10:40:00,95.03,95.17,94.99,95.17,28409.0,75.3739,75.4849,75.3422,75.4849,28409.0
2015-10-12 10:50:00,95.17,95.21,95.03,95.04,9206.0,75.4849,75.5167,75.3739,75.3818,9206.0
2015-10-12 11:00:00,95.03,95.03,94.81,94.84,13898.0,75.3739,75.3739,75.1994,75.2232,13898.0
2015-10-12 11:10:00,94.83,94.89,94.73,94.73,16533.0,75.2153,75.2628,75.1359,75.1359,16533.0
2015-10-12 11:20:00,94.74,94.75,94.66,94.67,17768.0,75.1439,75.1518,75.0804,75.0884,17768.0
2015-10-12 11:30:00,94.69,94.75,94.64,94.69,24513.0,75.1042,75.1518,75.0646,75.1042,24513.0
2015-10-12 11:40:00,94.71,94.95,94.67,94.95,22720.0,75.1201,75.3104,75.0884,75.3104,22720.0
2015-10-12 11:50:00,94.94,95.0,94.85,94.99,18277.0,75.3025,75.3501,75.2311,75.3422,18277.0
2015-10-12 12:00:00,94.98,95.12,94.91,95.11,16685.0,75.3342,75.4453,75.2787,75.4373,16685.0
2015-10-12 12:10:00,95.11,95.11,94.95,94.95,14745.0,75.4373,75.4373,75.3104,75.3104,14745.0
2015-10-12 12:20:00,94.95,95.04,94.93,95.03,19659.0,75.3104,75.3818,75.2946,75.3739,19659.0
2015-10-12 12:30:00,95.02,95.02,94.93,94.98,12735.0,75.366,75.366,75.2946,75.3342,12735.0
2015-10-12 12:40:00,94.99,95.08,94.97,94.97,17220.0,75.3422,75.4135,75.3263,75.3263,17220.0
2015-10-12 12:50:00,94.97,95.06,94.95,94.95,9006.0,75.3263,75.3977,75.3104,75.3104,9006.0
2015-10-12 13:00:00,94.96,95.0,94.87,94.93,20181.0,75.3184,75.3501,75.247,75.2946,20181.0
2015-10-12 13:10:00,94.93,94.98,94.9,94.93,13390.0,75.2946,75.3342,75.2708,75.2946,13390.0
2015-10-12 13:20:00,94.93,94.95,94.83,94.84,13892.0,75.2946,75.3104,75.2153,75.2232,13892.0
2015-10-12 13:30:00,94.84,94.85,94.67,94.68,10817.0,75.2232,75.2311,75.0884,75.0963,10817.0
2015-10-12 13:40:00,94.67,94.72,94.65,94.66,22340.0,75.0884,75.128,75.0725,75.0804,22340.0
2015-10-12 13:50:00,94.66,94.67,94.59,94.64,47949.0,75.0804,75.0884,75.0249,75.0646,47949.0
2015-10-12 14:00:00,94.64,94.68,94.62,94.66,17655.0,75.0646,75.0963,75.0487,75.0804,17655.0
2015-10-12 14:10:00,94.65,94.67,94.56,94.56,31185.0,75.0725,75.0884,75.0011,75.0011,31185.0
2015-10-12 14:20:00,94.55,94.61,94.55,94.58,19326.0,74.9932,75.0408,74.9932,75.017,19326.0
2015-10-12 14:30:00,94.59,94.62,94.55,94.58,18442.0,75.0249,75.0487,74.9932,75.017,18442.0
2015-10-12 14:40:00,94.58,94.68,94.58,94.67,21514.0,75.017,75.0963,75.017,75.0884,21514.0
2015-10-12 14:50:00,94.67,94.75,94.66,94.73,18824.0,75.0884,75.1518,75.0804,75.1359,18824.0
2015-10-12 15:00:00,94.71,94.76,94.66,94.75,26913.0,75.1201,75.1597,75.0804,75.1518,26913.0
2015-10-12 15:10:00,94.74,94.8,94.73,94.74,27330.0,75.1439,75.1915,75.1359,75.1439,27330.0
2015-10-12 15:20:00,94.74,94.81,94.73,94.81,24330.0,75.1439,75.1994,75.1359,75.1994,24330.0
2015-10-12 15:30:00,94.81,94.82,94.73,94.78,28126.0,75.1994,75.2073,75.1359,75.1756,28126.0
2015-10-12 15:40:00,94.78,94.83,94.75,94.8,43770.0,75.1756,75.2153,75.1518,75.1915,43770.0
2015-10-12 15:50:00,94.8,94.8,94.71,94.78,67460.0,75.1915,75.1915,75.1201,75.1756,67460.0
2015-10-13 09:30:00,94.15,94.58,93.99,94.35,24082.0,74.6759,75.017,74.549,74.8345,24082.0
2015-10-13 09:40:00,94.41,94.46,94.29,94.42,30909.0,74.8821,74.9218,74.787,74.8901,30909.0
2015-10-13 09:50:00,94.44,94.49,94.4,94.45,30659.0,74.9059,74.9456,74.8742,74.9139,30659.0
2015-10-13 10:00:00,94.42,94.53,94.35,94.52,20006.0,74.8901,74.9773,74.8345,74.9694,20006.0
2015-10-13 10:10:00,94.53,94.59,94.5,94.53,19582.0,74.9773,75.0249,74.9535,74.9773,19582.0
2015-10-13 10:20:00,94.54,94.55,94.5,94.51,17890.0,74.9852,74.9932,74.9535,74.9614,17890.0
2015-10-13 10:30:00,94.54,94.62,94.54,94.62,31481.0,74.9852,75.0487,74.9852,75.0487,31481.0
2015-10-13 10:40:00,94.61,94.69,94.57,94.57,14980.0,75.0408,75.1042,75.009,75.009,14980.0
2015-10-13 10:50:00,94.57,94.74,94.57,94.67,16572.0,75.009,75.1439,75.009,75.0884,16572.0
2015-10-13 11:00:00,94.69,94.69,94.51,94.51,14198.0,75.1042,75.1042,74.9614,74.9614,14198.0
2015-10-13 11:10:00,94.51,94.59,94.48,94.49,40423.0,74.9614,75.0249,74.9377,74.9456,40423.0
2015-10-13 11:20:00,94.49,94.62,94.47,94.57,58112.0,74.9456,75.0487,74.9297,75.009,58112.0
2015-10-13 11:30:00,94.56,94.58,94.49,94.56,18335.0,75.0011,75.017,74.9456,75.0011,18335.0
2015-10-13 11:40:00,94.54,94.58,94.46,94.5,22625.0,74.9852,75.017,74.9218,74.9535,22625.0
2015-10-13 11:50:00,94.48,94.49,94.4,94.44,11234.0,74.9377,74.9456,74.8742,74.9059,11234.0
2015-10-13 12:00:00,94.44,94.52,94.42,94.46,22926.0,74.9059,74.9694,74.8901,74.9218,22926.0
2015-10-13 12:10:00,94.45,94.54,94.39,94.5,32945.0,74.9139,74.9852,74.8663,74.9535,32945.0
2015-10-13 12:20:00,94.5,94.52,94.44,94.5,66222.0,74.9535,74.9694,74.9059,74.9535,66222.0
2015-10-13 12:30:00,94.5,94.51,94.35,94.35,17693.0,74.9535,74.9614,74.8345,74.8345,17693.0
2015-10-13 12:40:00,94.35,94.35,94.19,94.21,53298.0,74.8345,74.8345,74.7076,74.7235,53298.0
2015-10-13 12:50:00,94.2,94.26,94.19,94.2,19158.0,74.7156,74.7632,74.7076,74.7156,19158.0
2015-10-13 13:00:00,94.2,94.22,94.0,94.01,84424.0,74.7156,74.7314,74.5569,74.5649,84424.0
2015-10-13 13:10:00,94.01,94.04,93.91,94.04,17785.0,74.5649,74.5887,74.4856,74.5887,17785.0
2015-10-13 13:20:00,94.05,94.1,93.97,94.07,13407.0,74.5966,74.6363,74.5331,74.6125,13407.0
2015-10-13 13:30:00,94.1,94.1,93.97,94.05,11304.0,74.6363,74.6363,74.5331,74.5966,11304.0
2015-10-13 13:40:00,94.04,94.16,94.02,94.15,11445.0,74.5887,74.6838,74.5728,74.6759,11445.0
2015-10-13 13:50:00,94.15,94.17,94.08,94.1,11766.0,74.6759,74.6918,74.6204,74.6363,11766.0
2015-10-13 14:00:00,94.09,94.09,93.93,93.99,20961.0,74.6283,74.6283,74.5014,74.549,20961.0
2015-10-13 14:10:00,93.97,94.03,93.92,93.92,24093.0,74.5331,74.5807,74.4935,74.4935,24093.0
2015-10-13 14:20:00,93.94,93.96,93.71,93.71,92652.0,74.5093,74.5252,74.3269,74.3269,92652.0
2015-10-13 14:30:00,93.71,93.88,93.71,93.85,45413.0,74.3269,74.4618,74.3269,74.438,45413.0
2015-10-13 14:40:00,93.85,93.95,93.76,93.93,30217.0,74.438,74.5173,74.3666,74.5014,30217.0
2015-10-13 14:50:00,93.93,93.93,93.83,93.88,24619.0,74.5014,74.5014,74.4221,74.4618,24619.0
2015-10-13 15:00:00,93.87,93.89,93.76,93.85,27679.0,74.4538,74.4697,74.3666,74.438,27679.0
2015-10-13 15:10:00,93.84,93.93,93.74,93.74,31383.0,74.43,74.5014,74.3507,74.3507,31383.0
2015-10-13 15:20:00,93.73,93.79,93.64,93.7,44827.0,74.3428,74.3904,74.2714,74.319,44827.0
2015-10-13 15:30:00,93.7,93.72,93.55,93.59,54863.0,74.319,74.3349,74.2,74.2317,54863.0
2015-10-13 15:40:00,93.58,93.63,93.49,93.57,117304.0,74.2238,74.2635,74.1524,74.2159,117304.0
2015-10-13 15:50:00,93.56,93.77,93.55,93.71,145136.0,74.2079,74.3745,74.2,74.3269,145136.0
2015-10-14 09:30:00,93.9,93.99,93.48,93.56,32144.0,74.4776,74.549,74.1445,74.2079,32144.0
2015-10-14 09:40:00,93.6,93.6,93.43,93.43,22917.0,74.2397,74.2397,74.1048,74.1048,22917.0
2015-10-14 09:50:00,93.42,93.6,93.4,93.56,27081.0,74.0969,74.2397,74.081,74.2079,27081.0
2015-10-14 10:00:00,93.55,93.62,93.49,93.56,27944.0,74.2,74.2555,74.1524,74.2079,27944.0
2015-10-14 10:10:00,93.56,93.56,93.37,93.38,21529.0,74.2079,74.2079,74.0572,74.0652,21529.0
2015-10-14 10:20:00,93.38,93.39,93.21,93.24,28155.0,74.0652,74.0731,73.9303,73.9541,28155.0
2015-10-14 10:30:00,93.24,93.28,93.06,93.07,29139.0,73.9541,73.9859,73.8114,73.8193,29139.0
2015-10-14 10:40:00,93.08,93.25,93.06,93.19,40051.0,73.8272,73.9621,73.8114,73.9145,40051.0
2015-10-14 10:50:00,93.19,93.3,93.13,93.13,26358.0,73.9145,74.0017,73.8669,73.8669,26358.0
2015-10-14 11:00:00,93.09,93.1,92.95,92.96,46479.0,73.8352,73.8431,73.7241,73.7321,46479.0
2015-10-14 11:10:00,92.94,92.95,92.8,92.81,21292.0,73.7162,73.7241,73.6051,73.6131,21292.0
2015-10-14 11:20:00,92.8,92.91,92.74,92.9,36057.0,73.6051,73.6924,73.5576,73.6845,36057.0
2015-10-14 11:30:00,92.89,93.0,92.7,93.0,80374.0,73.6765,73.7638,73.5258,73.7638,80374.0
2015-10-14 11:40:00,92.99,93.16,92.99,93.1,20343.0,73.7558,73.8907,73.7558,73.8431,20343.0
2015-10-14 11:50:00,93.09,93.22,93.05,93.22,37006.0,73.8352,73.9383,73.8034,73.9383,37006.0
2015-10-14 12:00:00,93.23,93.27,92.97,92.97,21567.0,73.9462,73.9779,73.74,73.74,21567.0
2015-10-14 12:10:00,92.95,93.05,92.93,93.04,15229.0,73.7241,73.8034,73.7083,73.7955,15229.0
2015-10-14 12:20:00,93.04,93.17,93.0,93.17,36899.0,73.7955,73.8986,73.7638,73.8986,36899.0
2015-10-14 12:30:00,93.17,93.27,93.13,93.16,19484.0,73.8986,73.9779,73.8669,73.8907,19484.0
2015-10-14 12:40:00,93.15,93.36,93.13,93.31,31952.0,73.8828,74.0493,73.8669,74.0097,31952.0
2015-10-14 12:50:00,93.31,93.41,93.3,93.35,31142.0,74.0097,74.089,74.0017,74.0414,31142.0
2015-10-14 13:00:00,93.36,93.39,93.21,93.29,34597.0,74.0493,74.0731,73.9303,73.9938,34597.0
2015-10-14 13:10:00,93.29,93.33,93.2,93.29,27411.0,73.9938,74.0255,73.9224,73.9938,27411.0
2015-10-14 13:20:00,93.28,93.28,93.14,93.24,16600.0,73.9859,73.9859,73.8748,73.9541,16600.0
2015-10-14 13:30:00,93.21,93.26,93.14,93.22,22493.0,73.9303,73.97,73.8748,73.9383,22493.0
2015-10-14 13:40:00,93.21,93.3,93.19,93.28,18103.0,73.9303,74.0017,73.9145,73.9859,18103.0
2015-10-14 13:50:00,93.27,93.31,93.19,93.23,17045.0,73.9779,74.0097,73.9145,73.9462,17045.0
2015-10-14 14:00:00,93.24,93.34,92.95,93.04,26633.0,73.9541,74.0335,73.7241,73.7955,26633.0
2015-10-14 14:10:00,93.03,93.04,92.91,92.91,23743.0,73.7876,73.7955,73.6924,73.6924,23743.0
2015-10-14 14:20:00,92.92,93.06,92.92,92.98,17658.0,73.7003,73.8114,73.7003,73.7479,17658.0
2015-10-14 14:30:00,92.96,93.02,92.88,92.92,28953.0,73.7321,73.7796,73.6686,73.7003,28953.0
2015-10-14 14:40:00,92.94,92.94,92.8,92.81,23664.0,73.7162,73.7162,73.6051,73.6131,23664.0
2015-10-14 14:50:00,92.82,92.86,92.71,92.74,62523.0,73.621,73.6527,73.5338,73.5576,62523.0
2015-10-14 15:00:00,92.73,92.8,92.71,92.8,143594.0,73.5496,73.6051,73.5338,73.6051,143594.0
2015-10-14 15:10:00,92.81,92.97,92.79,92.9,83623.0,73.6131,73.74,73.5972,73.6845,83623.0
2015-10-14 15:20:00,92.9,93.03,92.84,93.03,53728.0,73.6845,73.7876,73.6369,73.7876,53728.0
2015-10-14 15:30:00,93.04,93.11,92.97,93.02,75052.0,73.7955,73.851,73.74,73.7796,75052.0
2015-10-14 15:40:00,93.01,93.06,92.95,92.98,100203.0,73.7717,73.8114,73.7241,73.7479,100203.0
2015-10-14 15:50:00,92.98,93.09,92.9,93.06,193962.0,73.7479,73.8352,73.6845,73.8114,193962.0
2015-10-15 09:30:00,93.51,93.71,93.42,93.62,53132.0,74.1683,74.3269,74.0969,74.2555,53132.0
2015-10-15 09:40:00,93.66,93.67,93.47,93.51,35062.0,74.2873,74.2952,74.1366,74.1683,35062.0
2015-10-15 09:50:00,93.52,93.88,93.52,93.63,53143.0,74.1762,74.4618,74.1762,74.2635,53143.0
2015-10-15 10:00:00,93.63,93.75,93.54,93.73,28501.0,74.2635,74.3586,74.1921,74.3428,28501.0
2015-10-15 10:10:00,93.74,93.92,93.74,93.77,38999.0,74.3507,74.4935,74.3507,74.3745,38999.0
2015-10-15 10:20:00,93.75,93.86,93.75,93.84,20123.0,74.3586,74.4459,74.3586,74.43,20123.0
2015-10-15 10:30:00,93.84,93.9,93.75,93.87,20999.0,74.43,74.4776,74.3586,74.4538,20999.0
2015-10-15 10:40:00,93.88,94.02,93.85,94.02,28771.0,74.4618,74.5728,74.438,74.5728,28771.0
2015-10-15 10:50:00,94.02,94.06,93.92,93.92,28460.0,74.5728,74.6045,74.4935,74.4935,28460.0
2015-10-15 11:00:00,93.92,94.1,93.9,93.98,22207.0,74.4935,74.6363,74.4776,74.5411,22207.0
2015-10-15 11:10:00,93.98,93.98,93.83,93.86,14354.0,74.5411,74.5411,74.4221,74.4459,14354.0
2015-10-15 11:20:00,93.86,93.95,93.8,93.94,28733.0,74.4459,74.5173,74.3983,74.5093,28733.0
2015-10-15 11:30:00,93.94,93.94,93.86,93.9,20498.0,74.5093,74.5093,74.4459,74.4776,20498.0
2015-10-15 11:40:00,93.86,93.94,93.86,93.9,21200.0,74.4459,74.5093,74.4459,74.4776,21200.0
2015-10-15 11:50:00,93.89,93.93,93.66,93.7,39251.0,74.4697,74.5014,74.2873,74.319,39251.0
2015-10-15 12:00:00,93.7,93.7,93.57,93.6,15154.0,74.319,74.319,74.2159,74.2397,15154.0
2015-10-15 12:10:00,93.61,93.62,93.48,93.55,12901.0,74.2476,74.2555,74.1445,74.2,12901.0
2015-10-15 12:20:00,93.56,93.66,93.55,93.61,44057.0,74.2079,74.2873,74.2,74.2476,44057.0
2015-10-15 12:30:00,93.58,93.59,93.5,93.58,8682.0,74.2238,74.2317,74.1604,74.2238,8682.0
2015-10-15 12:40:00,93.59,93.67,93.54,93.63,24172.0,74.2317,74.2952,74.1921,74.2635,24172.0
2015-10-15 12:50:00,93.61,93.76,93.57,93.76,16371.0,74.2476,74.3666,74.2159,74.3666,16371.0
2015-10-15 13:00:00,93.75,93.96,93.71,93.95,17557.0,74.3586,74.5252,74.3269,74.5173,17557.0
2015-10-15 13:10:00,93.95,94.03,93.94,93.99,14295.0,74.5173,74.5807,74.5093,74.549,14295.0
2015-10-15 13:20:00,93.97,94.07,93.95,94.03,19769.0,74.5331,74.6125,74.5173,74.5807,19769.0
2015-10-15 13:30:00,94.04,94.11,93.98,94.08,18925.0,74.5887,74.6442,74.5411,74.6204,18925.0
2015-10-15 13:40:00,94.08,94.14,94.03,94.06,17541.0,74.6204,74.668,74.5807,74.6045,17541.0
2015-10-15 13:50:00,94.06,94.23,94.03,94.2,21583.0,74.6045,74.7394,74.5807,74.7156,21583.0
2015-10-15 14:00:00,94.19,94.22,94.12,94.19,16854.0,74.7076,74.7314,74.6521,74.7076,16854.0
2015-10-15 14:10:00,94.2,94.27,94.17,94.23,36247.0,74.7156,74.7711,74.6918,74.7394,36247.0
2015-10-15 14:20:00,94.23,94.25,94.08,94.1,17243.0,74.7394,74.7552,74.6204,74.6363,17243.0
2015-10-15 14:30:00,94.12,94.23,94.12,94.2,25955.0,74.6521,74.7394,74.6521,74.7156,25955.0
2015-10-15 14:40:00,94.21,94.27,94.18,94.26,21288.0,74.7235,74.7711,74.6997,74.7632,21288.0
2015-10-15 14:50:00,94.27,94.31,94.16,94.18,29527.0,74.7711,74.8028,74.6838,74.6997,29527.0
2015-10-15 15:00:00,94.2,94.48,94.17,94.41,34572.0,74.7156,74.9377,74.6918,74.8821,34572.0
2015-10-15 15:10:00,94.4,94.5,94.35,94.49,36801.0,74.8742,74.9535,74.8345,74.9456,36801.0
2015-10-15 15:20:00,94.49,94.6,94.29,94.36,51673.0,74.9456,75.0328,74.787,74.8425,51673.0
2015-10-15 15:30:00,94.35,94.5,94.33,94.47,85862.0,74.8345,74.9535,74.8187,74.9297,85862.0
2015-10-15 15:40:00,94.47,94.63,94.38,94.59,72077.0,74.9297,75.0566,74.8583,75.0249,72077.0
2015-10-15 15:50:00,94.58,94.7,94.52,94.66,166240.0,75.017,75.1121,74.9694,75.0804,166240.0
2015-10-16 09:30:00,95.13,95.41,94.97,95.02,172828.0,75.4532,75.6753,75.3263,75.366,172828.0
2015-10-16 09:40:00,95.01,95.33,94.9,95.32,43482.0,75.358,75.6118,75.2708,75.6039,43482.0
2015-10-16 09:50:00,95.3,95.36,95.2,95.24,39504.0,75.588,75.6356,75.5087,75.5405,39504.0
2015-10-16 10:00:00,95.26,95.31,95.13,95.3,59563.0,75.5563,75.596,75.4532,75.588,59563.0
2015-10-16 10:10:00,95.28,95.48,95.26,95.43,33361.0,75.5722,75.7308,75.5563,75.6912,33361.0
2015-10-16 10:20:00,95.42,95.59,95.38,95.38,27764.0,75.6832,75.8181,75.6515,75.6515,27764.0
2015-10-16 10:30:00,95.36,95.52,95.35,95.5,29248.0,75.6356,75.7625,75.6277,75.7467,29248.0
2015-10-16 10:40:00,95.5,95.59,95.46,95.56,15546.0,75.7467,75.8181,75.715,75.7943,15546.0
2015-10-16 10:50:00,95.56,95.77,95.53,95.77,39322.0,75.7943,75.9608,75.7705,75.9608,39322.0
2015-10-16 11:00:00,95.77,95.89,95.74,95.85,34182.0,75.9608,76.056,75.937,76.0243,34182.0
2015-10-16 11:10:00,95.85,95.99,95.81,95.96,42162.0,76.0243,76.1353,75.9926,76.1115,42162.0
2015-10-16 11:20:00,95.96,96.12,95.76,95.76,56978.0,76.1115,76.2384,75.9529,75.9529,56978.0
2015-10-16 11:30:00,95.76,95.83,95.68,95.69,18585.0,75.9529,76.0084,75.8894,75.8974,18585.0
2015-10-16 11:40:00,95.7,95.82,95.7,95.76,12901.0,75.9053,76.0005,75.9053,75.9529,12901.0
2015-10-16 11:50:00,95.77,95.89,95.77,95.89,22761.0,75.9608,76.056,75.9608,76.056,22761.0
2015-10-16 12:00:00,95.88,95.91,95.74,95.78,31266.0,76.0481,76.0719,75.937,75.9688,31266.0
2015-10-16 12:10:00,95.78,95.83,95.71,95.72,29664.0,75.9688,76.0084,75.9132,75.9212,29664.0
2015-10-16 12:20:00,95.73,95.87,95.72,95.8,18046.0,75.9291,76.0401,75.9212,75.9846,18046.0
2015-10-16 12:30:00,95.77,95.89,95.77,95.84,16106.0,75.9608,76.056,75.9608,76.0164,16106.0
2015-10-16 12:40:00,95.86,95.94,95.84,95.89,29904.0,76.0322,76.0957,76.0164,76.056,29904.0
2015-10-16 12:50:00,95.9,96.05,95.89,96.01,20107.0,76.0639,76.1829,76.056,76.1512,20107.0
2015-10-16 13:00:00,96.02,96.02,95.88,95.88,21376.0,76.1591,76.1591,76.0481,76.0481,21376.0
2015-10-16 13:10:00,95.9,95.93,95.81,95.85,15891.0,76.0639,76.0877,75.9926,76.0243,15891.0
2015-10-16 13:20:00,95.83,95.89,95.78,95.85,32759.0,76.0084,76.056,75.9688,76.0243,32759.0
2015-10-16 13:30:00,95.84,95.9,95.75,95.79,21314.0,76.0164,76.0639,75.945,75.9767,21314.0
2015-10-16 13:40:00,95.79,95.82,95.71,95.73,21873.0,75.9767,76.0005,75.9132,75.9291,21873.0
2015-10-16 13:50:00,95.72,95.82,95.69,95.76,21770.0,75.9212,76.0005,75.8974,75.9529,21770.0
2015-10-16 14:00:00,95.78,95.82,95.68,95.68,24670.0,75.9688,76.0005,75.8894,75.8894,24670.0
2015-10-16 14:10:00,95.68,95.82,95.65,95.79,36083.0,75.8894,76.0005,75.8657,75.9767,36083.0
2015-10-16 14:20:00,95.79,95.94,95.79,95.94,46535.0,75.9767,76.0957,75.9767,76.0957,46535.0
2015-10-16 14:30:00,95.94,95.98,95.88,95.91,36359.0,76.0957,76.1274,76.0481,76.0719,36359.0
2015-10-16 14:40:00,95.9,96.07,95.84,96.07,50655.0,76.0639,76.1988,76.0164,76.1988,50655.0
2015-10-16 14:50:00,96.05,96.07,95.83,95.9,43408.0,76.1829,76.1988,76.0084,76.0639,43408.0
2015-10-16 15:00:00,95.9,95.97,95.85,95.92,30465.0,76.0639,76.1195,76.0243,76.0798,30465.0
2015-10-16 15:10:00,95.92,95.94,95.87,95.94,56841.0,76.0798,76.0957,76.0401,76.0957,56841.0
2015-10-16 15:20:00,95.94,96.01,95.87,95.92,40621.0,76.0957,76.1512,76.0401,76.0798,40621.0
2015-10-16 15:30:00,95.91,96.05,95.91,96.03,41882.0,76.0719,76.1829,76.0719,76.1671,41882.0
2015-10-16 15:40:00,96.04,96.12,95.94,96.11,128688.0,76.175,76.2384,76.0957,76.2305,128688.0
2015-10-16 15:50:00,96.1,96.26,96.04,96.15,357879.0,76.2226,76.3495,76.175,76.2622,357879.0
2015-10-19 09:30:00,95.68,96.47,95.68,96.25,115793.0,75.8894,76.516,75.8894,76.3415,115793.0
2015-10-19 09:40:00,96.25,96.32,96.0,96.05,36301.0,76.3415,76.3971,76.1433,76.1829,36301.0
2015-10-19 09:50:00,96.05,96.14,95.91,96.04,48584.0,76.1829,76.2543,76.0719,76.175,48584.0
2015-10-19 10:00:00,96.05,96.3,95.98,96.16,37734.0,76.1829,76.3812,76.1274,76.2702,37734.0
2015-10-19 10:10:00,96.14,96.37,96.11,96.16,57605.0,76.2543,76.4367,76.2305,76.2702,57605.0
2015-10-19 10:20:00,96.16,96.31,96.08,96.13,31855.0,76.2702,76.3891,76.2067,76.2464,31855.0
2015-10-19 10:30:00,96.14,96.3,96.09,96.25,39681.0,76.2543,76.3812,76.2146,76.3415,39681.0
2015-10-19 10:40:00,96.26,96.29,96.17,96.24,27947.0,76.3495,76.3733,76.2781,76.3336,27947.0
2015-10-19 10:50:00,96.22,96.45,96.22,96.4,45908.0,76.3178,76.5002,76.3178,76.4605,45908.0
2015-10-19 11:00:00,96.37,96.45,96.31,96.38,46641.0,76.4367,76.5002,76.3891,76.4447,46641.0
2015-10-19 11:10:00,96.38,96.65,96.37,96.61,51695.0,76.4447,76.6588,76.4367,76.6271,51695.0
2015-10-19 11:20:00,96.61,96.65,96.51,96.59,38101.0,76.6271,76.6588,76.5478,76.6112,38101.0
2015-10-19 11:30:00,96.6,96.8,96.6,96.73,31693.0,76.6192,76.7778,76.6192,76.7223,31693.0
2015-10-19 11:40:00,96.72,96.72,96.59,96.62,21871.0,76.7143,76.7143,76.6112,76.635,21871.0
2015-10-19 11:50:00,96.6,96.6,96.39,96.4,19562.0,76.6192,76.6192,76.4526,76.4605,19562.0
2015-10-19 12:00:00,96.4,96.53,96.37,96.53,29174.0,76.4605,76.5636,76.4367,76.5636,29174.0
2015-10-19 12:10:00,96.53,96.66,96.47,96.64,25354.0,76.5636,76.6667,76.516,76.6509,25354.0
2015-10-19 12:20:00,96.63,96.68,96.54,96.65,65864.0,76.6429,76.6826,76.5716,76.6588,65864.0
2015-10-19 12:30:00,96.65,96.69,96.58,96.64,22434.0,76.6588,76.6905,76.6033,76.6509,22434.0
2015-10-19 12:40:00,96.62,96.67,96.44,96.44,24422.0,76.635,76.6747,76.4922,76.4922,24422.0
2015-10-19 12:50:00,96.45,96.48,96.33,96.35,34433.0,76.5002,76.524,76.405,76.4209,34433.0
2015-10-19 13:00:00,96.36,96.4,96.3,96.36,27344.0,76.4288,76.4605,76.3812,76.4288,27344.0
2015-10-19 13:10:00,96.36,96.5,96.33,96.44,19744.0,76.4288,76.5398,76.405,76.4922,19744.0
2015-10-19 13:20:00,96.42,96.46,96.3,96.3,32944.0,76.4764,76.5081,76.3812,76.3812,32944.0
2015-10-19 13:30:00,96.31,96.36,96.22,96.24,37803.0,76.3891,76.4288,76.3178,76.3336,37803.0
2015-10-19 13:40:00,96.23,96.29,96.17,96.2,26858.0,76.3257,76.3733,76.2781,76.3019,26858.0
2015-10-19 13:50:00,96.19,96.27,96.16,96.18,28294.0,76.294,76.3574,76.2702,76.286,28294.0
2015-10-19 14:00:00,96.19,96.27,96.13,96.22,34920.0,76.294,76.3574,76.2464,76.3178,34920.0
2015-10-19 14:10:00,96.22,96.27,96.14,96.22,28921.0,76.3178,76.3574,76.2543,76.3178,28921.0
2015-10-19 14:20:00,96.22,96.25,96.14,96.15,36090.0,76.3178,76.3415,76.2543,76.2622,36090.0
2015-10-19 14:30:00,96.16,96.37,96.15,96.37,41303.0,76.2702,76.4367,76.2622,76.4367,41303.0
2015-10-19 14:40:00,96.35,96.4,96.27,96.3,38775.0,76.4209,76.4605,76.3574,76.3812,38775.0
2015-10-19 14:50:00,96.3,96.41,96.28,96.38,59648.0,76.3812,76.4685,76.3653,76.4447,59648.0
2015-10-19 15:00:00,96.38,96.68,96.36,96.47,43246.0,76.4447,76.6826,76.4288,76.516,43246.0
2015-10-19 15:10:00,96.47,96.64,96.46,96.56,36942.0,76.516,76.6509,76.5081,76.5874,36942.0
2015-10-19 15:20:00,96.54,96.72,96.53,96.6,59721.0,76.5716,76.7143,76.5636,76.6192,59721.0
2015-10-19 15:30:00,96.61,96.67,96.53,96.62,62203.0,76.6271,76.6747,76.5636,76.635,62203.0
2015-10-19 15:40:00,96.63,96.67,96.51,96.61,132996.0,76.6429,76.6747,76.5478,76.6271,132996.0
2015-10-19 15:50:00,96.61,96.8,96.54,96.77,159684.0,76.6271,76.7778,76.5716,76.754,159684.0
2015-10-20 09:30:00,96.76,96.77,96.15,96.23,67188.0,76.7461,76.754,76.2622,76.3257,67188.0
2015-10-20 09:40:00,96.23,96.61,96.21,96.43,63087.0,76.3257,76.6271,76.3098,76.4843,63087.0
2015-10-20 09:50:00,96.46,96.58,96.42,96.54,38013.0,76.5081,76.6033,76.4764,76.5716,38013.0
2015-10-20 10:00:00,96.58,96.79,96.55,96.77,20345.0,76.6033,76.7699,76.5795,76.754,20345.0
2015-10-20 10:10:00,96.79,97.05,96.75,97.02,46626.0,76.7699,76.9761,76.7381,76.9523,46626.0
2015-10-20 10:20:00,97.02,97.06,96.85,96.9,37179.0,76.9523,76.984,76.8174,76.8571,37179.0
2015-10-20 10:30:00,96.91,96.91,96.73,96.79,69270.0,76.865,76.865,76.7223,76.7699,69270.0
2015-10-20 10:40:00,96.8,96.83,96.74,96.77,50303.0,76.7778,76.8016,76.7302,76.754,50303.0
2015-10-20 10:50:00,96.79,96.91,96.74,96.91,47874.0,76.7699,76.865,76.7302,76.865,47874.0
2015-10-20 11:00:00,96.93,96.97,96.78,96.8,55216.0,76.8809,76.9126,76.7619,76.7778,55216.0
2015-10-20 11:10:00,96.8,96.83,96.69,96.71,36335.0,76.7778,76.8016,76.6905,76.7064,36335.0
2015-10-20 11:20:00,96.7,96.8,96.69,96.75,40160.0,76.6985,76.7778,76.6905,76.7381,40160.0
2015-10-20 11:30:00,96.75,96.83,96.74,96.8,28408.0,76.7381,76.8016,76.7302,76.7778,28408.0
2015-10-20 11:40:00,96.8,96.99,96.78,96.97,43203.0,76.7778,76.9285,76.7619,76.9126,43203.0
2015-10-20 11:50:00,96.98,97.06,96.85,96.86,42744.0,76.9206,76.984,76.8174,76.8254,42744.0
2015-10-20 12:00:00,96.86,97.1,96.83,97.1,38363.0,76.8254,77.0157,76.8016,77.0157,38363.0
2015-10-20 12:10:00,97.1,97.14,96.95,96.95,23885.0,77.0157,77.0475,76.8968,76.8968,23885.0
2015-10-20 12:20:00,96.95,97.06,96.89,97.06,36510.0,76.8968,76.984,76.8492,76.984,36510.0
2015-10-20 12:30:00,97.05,97.09,96.95,96.99,25738.0,76.9761,77.0078,76.8968,76.9285,25738.0
2015-10-20 12:40:00,97.0,97.09,96.96,96.98,15745.0,76.9364,77.0078,76.9047,76.9206,15745.0
2015-10-20 12:50:00,96.99,97.04,96.95,97.04,17084.0,76.9285,76.9681,76.8968,76.9681,17084.0
2015-10-20 13:00:00,97.02,97.04,96.96,96.96,15823.0,76.9523,76.9681,76.9047,76.9047,15823.0
2015-10-20 13:10:00,96.97,97.07,96.96,97.03,19103.0,76.9126,76.9919,76.9047,76.9602,19103.0
2015-10-20 13:20:00,97.05,97.08,97.0,97.04,16567.0,76.9761,76.9999,76.9364,76.9681,16567.0
2015-10-20 13:30:00,97.03,97.04,96.84,96.87,26416.0,76.9602,76.9681,76.8095,76.8333,26416.0
2015-10-20 13:40:00,96.87,96.9,96.72,96.75,34558.0,76.8333,76.8571,76.7143,76.7381,34558.0
2015-10-20 13:50:00,96.73,96.75,96.67,96.69,15315.0,76.7223,76.7381,76.6747,76.6905,15315.0
2015-10-20 14:00:00,96.66,96.72,96.64,96.69,22248.0,76.6667,76.7143,76.6509,76.6905,22248.0
2015-10-20 14:10:00,96.69,96.77,96.66,96.69,28614.0,76.6905,76.754,76.6667,76.6905,28614.0
2015-10-20 14:20:00,96.68,96.72,96.61,96.71,18804.0,76.6826,76.7143,76.6271,76.7064,18804.0
2015-10-20 14:30:00,96.71,96.76,96.65,96.7,17068.0,76.7064,76.7461,76.6588,76.6985,17068.0
2015-10-20 14:40:00,96.71,96.78,96.68,96.76,18450.0,76.7064,76.7619,76.6826,76.7461,18450.0
2015-10-20 14:50:00,96.76,96.86,96.76,96.8,41808.0,76.7461,76.8254,76.7461,76.7778,41808.0
2015-10-20 15:00:00,96.8,96.82,96.75,96.79,29323.0,76.7778,76.7936,76.7381,76.7699,29323.0
2015-10-20 15:10:00,96.79,96.82,96.71,96.73,28449.0,76.7699,76.7936,76.7064,76.7223,28449.0
2015-10-20 15:20:00,96.74,96.81,96.73,96.75,33138.0,76.7302,76.7857,76.7223,76.7381,33138.0
2015-10-20 15:30:00,96.77,96.84,96.71,96.84,35494.0,76.754,76.8095,76.7064,76.8095,35494.0
2015-10-20 15:40:00,96.86,96.91,96.82,96.86,48841.0,76.8254,76.865,76.7936,76.8254,48841.0
2015-10-20 15:50:00,96.86,96.99,96.8,96.93,120959.0,76.8254,76.9285,76.7778,76.8809,120959.0
2015-10-21 09:30:00,97.0,97.17,96.85,96.95,103003.0,76.9364,77.0713,76.8174,76.8968,103003.0
2015-10-21 09:40:00,96.95,96.95,96.79,96.85,31691.0,76.8968,76.8968,76.7699,76.8174,31691.0
2015-10-21 09:50:00,96.87,96.91,96.78,96.83,38116.0,76.8333,76.865,76.7619,76.8016,38116.0
2015-10-21 10:00:00,96.78,96.93,96.67,96.93,38904.0,76.7619,76.8809,76.6747,76.8809,38904.0
2015-10-21 10:10:00,96.95,96.96,96.69,96.71,30434.0,76.8968,76.9047,76.6905,76.7064,30434.0
2015-10-21 10:20:00,96.73,96.77,96.65,96.67,50995.0,76.7223,76.754,76.6588,76.6747,50995.0
2015-10-21 10:30:00,96.67,96.68,96.57,96.62,51697.0,76.6747,76.6826,76.5954,76.635,51697.0
2015-10-21 10:40:00,96.63,96.64,96.57,96.62,26367.0,76.6429,76.6509,76.5954,76.635,26367.0
2015-10-21 10:50:00,96.62,96.69,96.54,96.67,25321.0,76.635,76.6905,76.5716,76.6747,25321.0
2015-10-21 11:00:00,96.65,96.68,96.64,96.64,28194.0,76.6588,76.6826,76.6509,76.6509,28194.0
2015-10-21 11:10:00,96.65,96.71,96.61,96.67,19827.0,76.6588,76.7064,76.6271,76.6747,19827.0
2015-10-21 11:20:00,96.68,96.73,96.66,96.66,17710.0,76.6826,76.7223,76.6667,76.6667,17710.0
2015-10-21 11:30:00,96.67,96.83,96.65,96.83,23989.0,76.6747,76.8016,76.6588,76.8016,23989.0
2015-10-21 11:40:00,96.83,96.83,96.74,96.76,19855.0,76.8016,76.8016,76.7302,76.7461,19855.0
2015-10-21 11:50:00,96.74,96.77,96.71,96.76,13188.0,76.7302,76.754,76.7064,76.7461,13188.0
2015-10-21 12:00:00,96.77,96.78,96.67,96.72,21877.0,76.754,76.7619,76.6747,76.7143,21877.0
2015-10-21 12:10:00,96.71,96.76,96.66,96.67,31797.0,76.7064,76.7461,76.6667,76.6747,31797.0
2015-10-21 12:20:00,96.66,96.77,96.61,96.61,12648.0,76.6667,76.754,76.6271,76.6271,12648.0
2015-10-21 12:30:00,96.62,96.83,96.58,96.83,16944.0,76.635,76.8016,76.6033,76.8016,16944.0
2015-10-21 12:40:00,96.82,96.82,96.68,96.79,6935.0,76.7936,76.7936,76.6826,76.7699,6935.0
2015-10-21 12:50:00,96.8,96.81,96.72,96.72,6282.0,76.7778,76.7857,76.7143,76.7143,6282.0
2015-10-21 13:00:00,96.7,96.7,96.61,96.7,18969.0,76.6985,76.6985,76.6271,76.6985,18969.0
2015-10-21 13:10:00,96.7,96.7,96.58,96.58,19106.0,76.6985,76.6985,76.6033,76.6033,19106.0
2015-10-21 13:20:00,96.56,96.58,96.44,96.48,13104.0,76.5874,76.6033,76.4922,76.524,13104.0
2015-10-21 13:30:00,96.47,96.53,96.29,96.34,43208.0,76.516,76.5636,76.3733,76.4129,43208.0
2015-10-21 13:40:00,96.34,96.38,96.17,96.17,27423.0,76.4129,76.4447,76.2781,76.2781,27423.0
2015-10-21 13:50:00,96.17,96.26,96.14,96.16,30605.0,76.2781,76.3495,76.2543,76.2702,30605.0
2015-10-21 14:00:00,96.15,96.25,96.11,96.22,26247.0,76.2622,76.3415,76.2305,76.3178,26247.0
2015-10-21 14:10:00,96.2,96.25,96.15,96.24,15957.0,76.3019,76.3415,76.2622,76.3336,15957.0
2015-10-21 14:20:00,96.25,96.25,96.15,96.21,15726.0,76.3415,76.3415,76.2622,76.3098,15726.0
2015-10-21 14:30:00,96.22,96.32,96.19,96.31,40013.0,76.3178,76.3971,76.294,76.3891,40013.0
2015-10-21 14:40:00,96.31,96.44,96.28,96.43,48095.0,76.3891,76.4922,76.3653,76.4843,48095.0
2015-10-21 14:50:00,96.42,96.5,96.39,96.43,21307.0,76.4764,76.5398,76.4526,76.4843,21307.0
2015-10-21 15:00:00,96.42,96.5,96.42,96.47,26577.0,76.4764,76.5398,76.4764,76.516,26577.0
2015-10-21 15:10:00,96.46,96.46,96.15,96.18,36036.0,76.5081,76.5081,76.2622,76.286,36036.0
2015-10-21 15:20:00,96.17,96.2,96.07,96.16,45352.0,76.2781,76.3019,76.1988,76.2702,45352.0
2015-10-21 15:30:00,96.16,96.19,96.1,96.19,32518.0,76.2702,76.294,76.2226,76.294,32518.0
2015-10-21 15:40:00,96.19,96.19,95.99,96.05,65633.0,76.294,76.294,76.1353,76.1829,65633.0
2015-10-21 15:50:00,96.05,96.09,95.92,96.05,90769.0,76.1829,76.2146,76.0798,76.1829,90769.0
2015-10-22 09:30:00,96.32,97.23,96.32,97.05,67996.0,76.3971,77.1188,76.3971,76.9761,67996.0
2015-10-22 09:40:00,97.09,97.64,97.09,97.24,77981.0,77.0078,77.444,77.0078,77.1268,77981.0
2015-10-22 09:50:00,97.24,97.52,97.2,97.52,39439.0,77.1268,77.3489,77.095,77.3489,39439.0
2015-10-22 10:00:00,97.55,97.61,97.32,97.6,87225.0,77.3727,77.4202,77.1902,77.4123,87225.0
2015-10-22 10:10:00,97.6,97.72,97.51,97.7,27110.0,77.4123,77.5075,77.3409,77.4916,27110.0
2015-10-22 10:20:00,97.67,97.86,97.62,97.81,37530.0,77.4678,77.6185,77.4282,77.5789,37530.0
2015-10-22 10:30:00,97.82,97.91,97.7,97.89,33824.0,77.5868,77.6582,77.4916,77.6423,33824.0
2015-10-22 10:40:00,97.88,98.06,97.88,98.02,41574.0,77.6344,77.7772,77.6344,77.7454,41574.0
2015-10-22 10:50:00,98.02,98.16,97.92,98.16,29985.0,77.7454,77.8565,77.6661,77.8565,29985.0
2015-10-22 11:00:00,98.17,98.34,98.14,98.23,57090.0,77.8644,77.9992,77.8406,77.912,57090.0
2015-10-22 11:10:00,98.23,98.27,98.16,98.25,49354.0,77.912,77.9437,77.8565,77.9279,49354.0
2015-10-22 11:20:00,98.24,98.32,98.21,98.3,33739.0,77.9199,77.9834,77.8961,77.9675,33739.0
2015-10-22 11:30:00,98.3,98.55,98.3,98.53,29892.0,77.9675,78.1658,77.9675,78.1499,29892.0
2015-10-22 11:40:00,98.51,98.89,97.45,98.82,97371.0,78.1341,78.4355,77.2933,78.38,97371.0
2015-10-22 11:50:00,98.8,98.9,98.78,98.89,28016.0,78.3641,78.4434,78.3482,78.4355,28016.0
2015-10-22 12:00:00,98.88,98.9,98.77,98.87,54713.0,78.4276,78.4434,78.3403,78.4196,54713.0
2015-10-22 12:10:00,98.89,99.01,98.87,98.95,27400.0,78.4355,78.5307,78.4196,78.4831,27400.0
2015-10-22 12:20:00,98.94,99.24,98.93,99.22,41415.0,78.4751,78.7131,78.4672,78.6972,41415.0
2015-10-22 12:30:00,99.21,99.43,99.21,99.38,57508.0,78.6893,78.8638,78.6893,78.8241,57508.0
2015-10-22 12:40:00,99.39,99.42,99.3,99.37,51472.0,78.8321,78.8559,78.7607,78.8162,51472.0
2015-10-22 12:50:00,99.37,99.55,99.32,99.52,53851.0,78.8162,78.959,78.7765,78.9352,53851.0
2015-10-22 13:00:00,99.52,99.65,99.42,99.51,59228.0,78.9352,79.0383,78.8559,78.9272,59228.0
2015-10-22 13:10:00,99.56,99.63,99.52,99.55,28933.0,78.9669,79.0224,78.9352,78.959,28933.0
2015-10-22 13:20:00,99.56,99.59,99.38,99.4,40488.0,78.9669,78.9907,78.8241,78.84,40488.0
2015-10-22 13:30:00,99.4,99.44,99.28,99.3,33143.0,78.84,78.8717,78.7448,78.7607,33143.0
2015-10-22 13:40:00,99.29,99.32,99.22,99.23,28297.0,78.7527,78.7765,78.6972,78.7052,28297.0
2015-10-22 13:50:00,99.23,99.26,99.18,99.21,31036.0,78.7052,78.729,78.6655,78.6893,31036.0
2015-10-22 14:00:00,99.2,99.21,98.98,98.98,39120.0,78.6814,78.6893,78.5069,78.5069,39120.0
2015-10-22 14:10:00,99.0,99.01,98.89,98.9,41653.0,78.5227,78.5307,78.4355,78.4434,41653.0
2015-10-22 14:20:00,98.9,99.02,98.85,98.97,35894.0,78.4434,78.5386,78.4038,78.4989,35894.0
2015-10-22 14:30:00,98.96,99.12,98.92,99.1,30450.0,78.491,78.6179,78.4593,78.602,30450.0
2015-10-22 14:40:00,99.12,99.27,99.06,99.26,40549.0,78.6179,78.7369,78.5703,78.729,40549.0
2015-10-22 14:50:00,99.25,99.44,99.18,99.44,55482.0,78.721,78.8717,78.6655,78.8717,55482.0
2015-10-22 15:00:00,99.44,99.44,99.25,99.32,58065.0,78.8717,78.8717,78.721,78.7765,58065.0
2015-10-22 15:10:00,99.3,99.49,99.26,99.45,47161.0,78.7607,78.9114,78.729,78.8797,47161.0
2015-10-22 15:20:00,99.44,99.55,99.36,99.55,69712.0,78.8717,78.959,78.8083,78.959,69712.0
2015-10-22 15:30:00,99.55,99.6,99.41,99.41,55676.0,78.959,78.9986,78.8479,78.8479,55676.0
2015-10-22 15:40:00,99.42,99.64,99.41,99.47,86566.0,78.8559,79.0304,78.8479,78.8955,86566.0
2015-10-22 15:50:00,99.48,99.5,99.39,99.46,199741.0,78.9034,78.9193,78.8321,78.8876,199741.0
2015-10-23 09:30:00,99.58,99.94,99.18,99.54,67504.0,78.9828,79.2683,78.6655,78.951,67504.0
2015-10-23 09:40:00,99.51,99.58,99.36,99.47,18921.0,78.9272,78.9828,78.8083,78.8955,18921.0
2015-10-23 09:50:00,99.48,99.53,99.26,99.41,25103.0,78.9034,78.9431,78.729,78.8479,25103.0
2015-10-23 10:00:00,99.43,99.51,99.27,99.45,45141.0,78.8638,78.9272,78.7369,78.8797,45141.0
2015-10-23 10:10:00,99.46,99.54,99.03,99.06,29832.0,78.8876,78.951,78.5465,78.5703,29832.0
2015-10-23 10:20:00,99.07,99.15,98.97,99.0,26631.0,78.5783,78.6417,78.4989,78.5227,26631.0
2015-10-23 10:30:00,99.02,99.15,98.93,98.93,42559.0,78.5386,78.6417,78.4672,78.4672,42559.0
2015-10-23 10:40:00,98.96,99.18,98.94,99.02,25566.0,78.491,78.6655,78.4751,78.5386,25566.0
2015-10-23 10:50:00,99.02,99.19,98.98,99.19,34490.0,78.5386,78.6734,78.5069,78.6734,34490.0
2015-10-23 11:00:00,99.19,99.33,99.08,99.28,25265.0,78.6734,78.7845,78.5862,78.7448,25265.0
2015-10-23 11:10:00,99.29,99.3,99.06,99.12,19701.0,78.7527,78.7607,78.5703,78.6179,19701.0
2015-10-23 11:20:00,99.14,99.17,98.97,99.04,24271.0,78.6338,78.6576,78.4989,78.5545,24271.0
2015-10-23 11:30:00,99.04,99.04,98.77,98.81,17760.0,78.5545,78.5545,78.3403,78.372,17760.0
2015-10-23 11:40:00,98.82,98.92,98.79,98.83,19153.0,78.38,78.4593,78.3562,78.3879,19153.0
2015-10-23 11:50:00,98.83,98.88,98.62,98.65,25864.0,78.3879,78.4276,78.2213,78.2451,25864.0
2015-10-23 12:00:00,98.63,98.81,98.6,98.68,14116.0,78.2293,78.372,78.2055,78.2689,14116.0
2015-10-23 12:10:00,98.65,98.68,98.54,98.65,21329.0,78.2451,78.2689,78.1579,78.2451,21329.0
2015-10-23 12:20:00,98.63,98.8,98.58,98.76,17210.0,78.2293,78.3641,78.1896,78.3324,17210.0
2015-10-23 12:30:00,98.76,98.83,98.6,98.65,13894.0,78.3324,78.3879,78.2055,78.2451,13894.0
2015-10-23 12:40:00,98.63,98.77,98.63,98.74,16563.0,78.2293,78.3403,78.2293,78.3165,16563.0
2015-10-23 12:50:00,98.73,98.75,98.59,98.74,19190.0,78.3086,78.3244,78.1975,78.3165,19190.0
2015-10-23 13:00:00,98.72,98.75,98.56,98.58,19841.0,78.3006,78.3244,78.1737,78.1896,19841.0
2015-10-23 13:10:00,98.57,98.64,98.52,98.59,15169.0,78.1817,78.2372,78.142,78.1975,15169.0
2015-10-23 13:20:00,98.58,98.78,98.56,98.7,15911.0,78.1896,78.3482,78.1737,78.2848,15911.0
2015-10-23 13:30:00,98.71,98.86,98.67,98.76,18785.0,78.2927,78.4117,78.261,78.3324,18785.0
2015-10-23 13:40:00,98.78,98.83,98.74,98.81,31673.0,78.3482,78.3879,78.3165,78.372,31673.0
2015-10-23 13:50:00,98.81,98.85,98.74,98.78,16850.0,78.372,78.4038,78.3165,78.3482,16850.0
2015-10-23 14:00:00,98.8,98.86,98.72,98.73,15953.0,78.3641,78.4117,78.3006,78.3086,15953.0
2015-10-23 14:10:00,98.73,98.89,98.73,98.89,24061.0,78.3086,78.4355,78.3086,78.4355,24061.0
2015-10-23 14:20:00,98.89,99.04,98.89,98.97,22489.0,78.4355,78.5545,78.4355,78.4989,22489.0
2015-10-23 14:30:00,98.97,98.99,98.85,98.9,27417.0,78.4989,78.5148,78.4038,78.4434,27417.0
2015-10-23 14:40:00,98.91,99.09,98.9,99.08,26468.0,78.4513,78.5941,78.4434,78.5862,26468.0
2015-10-23 14:50:00,99.1,99.1,98.92,98.98,31123.0,78.602,78.602,78.4593,78.5069,31123.0
2015-10-23 15:00:00,98.99,99.14,98.98,99.01,38121.0,78.5148,78.6338,78.5069,78.5307,38121.0
2015-10-23 15:10:00,99.01,99.05,98.91,98.92,32731.0,78.5307,78.5624,78.4513,78.4593,32731.0
2015-10-23 15:20:00,98.93,99.04,98.89,98.93,53926.0,78.4672,78.5545,78.4355,78.4672,53926.0
2015-10-23 15:30:00,98.93,99.03,98.89,98.96,35692.0,78.4672,78.5465,78.4355,78.491,35692.0
2015-10-23 15:40:00,98.96,99.17,98.96,99.11,61762.0,78.491,78.6576,78.491,78.61,61762.0
2015-10-23 15:50:00,99.09,99.24,99.04,99.18,116098.0,78.5941,78.7131,78.5545,78.6655,116098.0
2015-10-26 09:30:00,99.17,99.24,98.82,98.97,37438.0,78.6576,78.7131,78.38,78.4989,37438.0
2015-10-26 09:40:00,98.91,98.99,98.86,98.88,33508.0,78.4513,78.5148,78.4117,78.4276,33508.0
2015-10-26 09:50:00,98.86,98.9,98.67,98.79,17297.0,78.4117,78.4434,78.261,78.3562,17297.0
2015-10-26 10:00:00,98.73,98.89,98.73,98.89,9110.0,78.3086,78.4355,78.3086,78.4355,9110.0
2015-10-26 10:10:00,98.9,98.96,98.85,98.94,11001.0,78.4434,78.491,78.4038,78.4751,11001.0
2015-10-26 10:20:00,98.96,99.12,98.96,99.06,12697.0,78.491,78.6179,78.491,78.5703,12697.0
2015-10-26 10:30:00,99.04,99.11,99.0,99.06,14594.0,78.5545,78.61,78.5227,78.5703,14594.0
2015-10-26 10:40:00,99.09,99.13,98.97,98.98,14133.0,78.5941,78.6258,78.4989,78.5069,14133.0
2015-10-26 10:50:00,98.97,98.97,98.85,98.89,9694.0,78.4989,78.4989,78.4038,78.4355,9694.0
2015-10-26 11:00:00,98.92,98.94,98.81,98.85,14632.0,78.4593,78.4751,78.372,78.4038,14632.0
2015-10-26 11:10:00,98.84,98.88,98.76,98.85,14184.0,78.3958,78.4276,78.3324,78.4038,14184.0
2015-10-26 11:20:00,98.88,99.02,98.88,98.98,9701.0,78.4276,78.5386,78.4276,78.5069,9701.0
2015-10-26 11:30:00,98.96,98.98,98.85,98.88,17018.0,78.491,78.5069,78.4038,78.4276,17018.0
2015-10-26 11:40:00,98.89,98.91,98.82,98.88,13841.0,78.4355,78.4513,78.38,78.4276,13841.0
2015-10-26 11:50:00,98.86,98.95,98.85,98.95,11206.0,78.4117,78.4831,78.4038,78.4831,11206.0
2015-10-26 12:00:00,98.95,99.03,98.91,98.93,13705.0,78.4831,78.5465,78.4513,78.4672,13705.0
2015-10-26 12:10:00,98.92,98.94,98.85,98.87,8860.0,78.4593,78.4751,78.4038,78.4196,8860.0
2015-10-26 12:20:00,98.85,98.88,98.78,98.81,16212.0,78.4038,78.4276,78.3482,78.372,16212.0
2015-10-26 12:30:00,98.82,98.89,98.8,98.85,14198.0,78.38,78.4355,78.3641,78.4038,14198.0
2015-10-26 12:40:00,98.85,99.01,98.83,98.94,22140.0,78.4038,78.5307,78.3879,78.4751,22140.0
2015-10-26 12:50:00,98.94,98.97,98.84,98.85,17760.0,78.4751,78.4989,78.3958,78.4038,17760.0
2015-10-26 13:00:00,98.88,98.92,98.8,98.88,15044.0,78.4276,78.4593,78.3641,78.4276,15044.0
2015-10-26 13:10:00,98.88,98.88,98.79,98.87,10933.0,78.4276,78.4276,78.3562,78.4196,10933.0
2015-10-26 13:20:00,98.87,98.89,98.81,98.87,19277.0,78.4196,78.4355,78.372,78.4196,19277.0
2015-10-26 13:30:00,98.87,99.0,98.86,98.98,12726.0,78.4196,78.5227,78.4117,78.5069,12726.0
2015-10-26 13:40:00,98.98,99.05,98.98,99.05,19985.0,78.5069,78.5624,78.5069,78.5624,19985.0
2015-10-26 13:50:00,99.05,99.15,99.0,99.13,12134.0,78.5624,78.6417,78.5227,78.6258,12134.0
2015-10-26 14:00:00,99.13,99.39,99.11,99.38,30989.0,78.6258,78.8321,78.61,78.8241,30989.0
2015-10-26 14:10:00,99.41,99.43,99.33,99.34,23264.0,78.8479,78.8638,78.7845,78.7924,23264.0
2015-10-26 14:20:00,99.35,99.36,99.3,99.33,13119.0,78.8003,78.8083,78.7607,78.7845,13119.0
2015-10-26 14:30:00,99.33,99.55,99.29,99.52,30639.0,78.7845,78.959,78.7527,78.9352,30639.0
2015-10-26 14:40:00,99.51,99.67,99.46,99.58,31070.0,78.9272,79.0541,78.8876,78.9828,31070.0
2015-10-26 14:50:00,99.57,99.63,99.46,99.49,24854.0,78.9748,79.0224,78.8876,78.9114,24854.0
2015-10-26 15:00:00,99.48,99.52,99.41,99.44,15900.0,78.9034,78.9352,78.8479,78.8717,15900.0
2015-10-26 15:10:00,99.45,99.5,99.41,99.46,21254.0,78.8797,78.9193,78.8479,78.8876,21254.0
2015-10-26 15:20:00,99.45,99.49,99.38,99.48,21059.0,78.8797,78.9114,78.8241,78.9034,21059.0
2015-10-26 15:30:00,99.49,99.54,99.47,99.53,20063.0,78.9114,78.951,78.8955,78.9431,20063.0
2015-10-26 15:40:00,99.52,99.58,99.48,99.54,47875.0,78.9352,78.9828,78.9034,78.951,47875.0
2015-10-26 15:50:00,99.53,99.56,99.45,99.47,67143.0,78.9431,78.9669,78.8797,78.8955,67143.0
2015-10-27 09:30:00,99.14,99.42,99.01,99.17,34084.0,78.6338,78.8559,78.5307,78.6576,34084.0
2015-10-27 09:40:00,99.14,99.25,98.93,99.2,32145.0,78.6338,78.721,78.4672,78.6814,32145.0
2015-10-27 09:50:00,99.2,99.36,99.09,99.14,17543.0,78.6814,78.8083,78.5941,78.6338,17543.0
2015-10-27 10:00:00,99.14,99.23,99.03,99.12,15924.0,78.6338,78.7052,78.5465,78.6179,15924.0
2015-10-27 10:10:00,99.14,99.17,99.03,99.04,13727.0,78.6338,78.6576,78.5465,78.5545,13727.0
2015-10-27 10:20:00,99.04,99.07,98.94,99.02,12491.0,78.5545,78.5783,78.4751,78.5386,12491.0
2015-10-27 10:30:00,99.0,99.01,98.9,98.93,9376.0,78.5227,78.5307,78.4434,78.4672,9376.0
2015-10-27 10:40:00,98.93,99.09,98.92,99.07,19206.0,78.4672,78.5941,78.4593,78.5783,19206.0
2015-10-27 10:50:00,99.06,99.07,98.99,99.03,12141.0,78.5703,78.5783,78.5148,78.5465,12141.0
2015-10-27 11:00:00,99.01,99.12,98.94,99.05,15197.0,78.5307,78.6179,78.4751,78.5624,15197.0
2015-10-27 11:10:00,99.03,99.08,98.96,98.96,9323.0,78.5465,78.5862,78.491,78.491,9323.0
2015-10-27 11:20:00,98.96,99.04,98.91,98.91,16726.0,78.491,78.5545,78.4513,78.4513,16726.0
2015-10-27 11:30:00,98.91,99.02,98.91,98.97,12650.0,78.4513,78.5386,78.4513,78.4989,12650.0
2015-10-27 11:40:00,98.95,99.12,98.95,99.12,10545.0,78.4831,78.6179,78.4831,78.6179,10545.0
2015-10-27 11:50:00,99.11,99.11,98.78,98.81,12091.0,78.61,78.61,78.3482,78.372,12091.0
2015-10-27 12:00:00,98.82,99.0,98.79,98.95,17197.0,78.38,78.5227,78.3562,78.4831,17197.0
2015-10-27 12:10:00,98.97,99.01,98.93,98.95,11711.0,78.4989,78.5307,78.4672,78.4831,11711.0
2015-10-27 12:20:00,98.97,99.09,98.97,99.0,56788.0,78.4989,78.5941,78.4989,78.5227,56788.0
2015-10-27 12:30:00,98.99,98.99,98.83,98.89,10347.0,78.5148,78.5148,78.3879,78.4355,10347.0
2015-10-27 12:40:00,98.89,99.16,98.87,99.13,15934.0,78.4355,78.6496,78.4196,78.6258,15934.0
2015-10-27 12:50:00,99.07,99.07,98.89,98.89,9163.0,78.5783,78.5783,78.4355,78.4355,9163.0
2015-10-27 13:00:00,98.87,98.89,98.7,98.71,20736.0,78.4196,78.4355,78.2848,78.2927,20736.0
2015-10-27 13:10:00,98.7,98.73,98.6,98.6,32821.0,78.2848,78.3086,78.2055,78.2055,32821.0
2015-10-27 13:20:00,98.61,98.65,98.55,98.62,21350.0,78.2134,78.2451,78.1658,78.2213,21350.0
2015-10-27 13:30:00,98.61,98.86,98.59,98.85,14629.0,78.2134,78.4117,78.1975,78.4038,14629.0
2015-10-27 13:40:00,98.83,98.87,98.73,98.75,11833.0,78.3879,78.4196,78.3086,78.3244,11833.0
2015-10-27 13:50:00,98.76,98.8,98.69,98.78,12598.0,78.3324,78.3641,78.2769,78.3482,12598.0
2015-10-27 14:00:00,98.76,98.99,98.75,98.97,18151.0,78.3324,78.5148,78.3244,78.4989,18151.0
2015-10-27 14:10:00,98.98,99.07,98.96,98.96,16610.0,78.5069,78.5783,78.491,78.491,16610.0
2015-10-27 14:20:00,98.96,99.02,98.94,98.99,18052.0,78.491,78.5386,78.4751,78.5148,18052.0
2015-10-27 14:30:00,98.98,99.17,98.98,99.11,19632.0,78.5069,78.6576,78.5069,78.61,19632.0
2015-10-27 14:40:00,99.1,99.12,98.89,98.95,20352.0,78.602,78.6179,78.4355,78.4831,20352.0
2015-10-27 14:50:00,98.96,99.05,98.91,98.97,25010.0,78.491,78.5624,78.4513,78.4989,25010.0
2015-10-27 15:00:00,98.94,99.15,98.94,99.1,23981.0,78.4751,78.6417,78.4751,78.602,23981.0
2015-10-27 15:10:00,99.1,99.23,99.1,99.12,19101.0,78.602,78.7052,78.602,78.6179,19101.0
2015-10-27 15:20:00,99.12,99.27,99.11,99.22,21224.0,78.6179,78.7369,78.61,78.6972,21224.0
2015-10-27 15:30:00,99.23,99.33,99.18,99.2,28087.0,78.7052,78.7845,78.6655,78.6814,28087.0
2015-10-27 15:40:00,99.22,99.34,99.22,99.29,43128.0,78.6972,78.7924,78.6972,78.7527,43128.0
2015-10-27 15:50:00,99.28,99.34,99.23,99.29,74362.0,78.7448,78.7924,78.7052,78.7527,74362.0
2015-10-28 09:30:00,99.56,99.58,99.27,99.4,33464.0,78.9669,78.9828,78.7369,78.84,33464.0
2015-10-28 09:40:00,99.37,99.61,99.37,99.56,37921.0,78.8162,79.0066,78.8162,78.9669,37921.0
2015-10-28 09:50:00,99.61,100.05,99.59,100.02,27587.0,79.0066,79.3555,78.9907,79.3318,27587.0
2015-10-28 10:00:00,100.02,100.09,99.91,99.98,48531.0,79.3318,79.3873,79.2445,79.3,48531.0
2015-10-28 10:10:00,100.02,100.17,100.0,100.02,17488.0,79.3318,79.4507,79.3159,79.3318,17488.0
2015-10-28 10:20:00,100.0,100.09,99.98,100.09,37707.0,79.3159,79.3873,79.3,79.3873,37707.0
2015-10-28 10:30:00,100.07,100.38,100.07,100.36,27146.0,79.3714,79.6173,79.3714,79.6014,27146.0
2015-10-28 10:40:00,100.36,100.63,100.34,100.52,39611.0,79.6014,79.8156,79.5856,79.7283,39611.0
2015-10-28 10:50:00,100.53,100.55,100.42,100.52,25278.0,79.7363,79.7521,79.649,79.7283,25278.0
2015-10-28 11:00:00,100.55,100.55,100.34,100.41,52786.0,79.7521,79.7521,79.5856,79.6411,52786.0
2015-10-28 11:10:00,100.41,100.47,100.36,100.36,71010.0,79.6411,79.6887,79.6014,79.6014,71010.0
2015-10-28 11:20:00,100.39,100.47,100.33,100.42,72673.0,79.6252,79.6887,79.5776,79.649,72673.0
2015-10-28 11:30:00,100.4,100.46,100.23,100.33,62160.0,79.6332,79.6807,79.4983,79.5776,62160.0
2015-10-28 11:40:00,100.31,100.35,100.23,100.27,20644.0,79.5618,79.5935,79.4983,79.53,20644.0
2015-10-28 11:50:00,100.28,100.38,100.22,100.35,26533.0,79.538,79.6173,79.4904,79.5935,26533.0
2015-10-28 12:00:00,100.37,100.42,100.27,100.29,30515.0,79.6094,79.649,79.53,79.5459,30515.0
2015-10-28 12:10:00,100.3,100.34,100.2,100.25,24328.0,79.5538,79.5856,79.4745,79.5142,24328.0
2015-10-28 12:20:00,100.22,100.27,100.15,100.2,52237.0,79.4904,79.53,79.4349,79.4745,52237.0
2015-10-28 12:30:00,100.22,100.28,100.17,100.28,28344.0,79.4904,79.538,79.4507,79.538,28344.0
2015-10-28 12:40:00,100.28,100.29,100.19,100.26,30066.0,79.538,79.5459,79.4666,79.5221,30066.0
2015-10-28 12:50:00,100.26,100.28,100.2,100.25,48041.0,79.5221,79.538,79.4745,79.5142,48041.0
2015-10-28 13:00:00,100.23,100.29,100.19,100.26,43042.0,79.4983,79.5459,79.4666,79.5221,43042.0
2015-10-28 13:10:00,100.25,100.3,100.22,100.24,37356.0,79.5142,79.5538,79.4904,79.5062,37356.0
2015-10-28 13:20:00,100.24,100.27,100.18,100.22,53312.0,79.5062,79.53,79.4587,79.4904,53312.0
2015-10-28 13:30:00,100.22,100.27,100.18,100.26,47715.0,79.4904,79.53,79.4587,79.5221,47715.0
2015-10-28 13:40:00,100.25,100.37,100.23,100.36,23907.0,79.5142,79.6094,79.4983,79.6014,23907.0
2015-10-28 13:50:00,100.36,100.59,100.33,100.52,21396.0,79.6014,79.7839,79.5776,79.7283,21396.0
2015-10-28 14:00:00,100.52,100.52,99.86,100.15,251748.0,79.7283,79.7283,79.2048,79.4349,251748.0
2015-10-28 14:10:00,100.15,100.15,99.3,99.63,301345.0,79.4349,79.4349,78.7607,79.0224,301345.0
2015-10-28 14:20:00,99.55,100.0,99.53,99.91,25386.0,78.959,79.3159,78.9431,79.2445,25386.0
2015-10-28 14:30:00,99.92,99.97,99.64,99.79,83638.0,79.2524,79.2921,79.0304,79.1493,83638.0
2015-10-28 14:40:00,99.8,99.9,99.47,99.53,78857.0,79.1573,79.2366,78.8955,78.9431,78857.0
2015-10-28 14:50:00,99.5,99.89,99.48,99.7,94035.0,78.9193,79.2286,78.9034,79.0779,94035.0
2015-10-28 15:00:00,99.7,100.15,99.62,100.09,97434.0,79.0779,79.4349,79.0145,79.3873,97434.0
2015-10-28 15:10:00,100.08,100.14,99.98,100.02,59794.0,79.3793,79.4269,79.3,79.3318,59794.0
2015-10-28 15:20:00,100.01,100.21,99.94,100.09,52269.0,79.3238,79.4825,79.2683,79.3873,52269.0
2015-10-28 15:30:00,100.1,100.45,100.1,100.41,71162.0,79.3952,79.6728,79.3952,79.6411,71162.0
2015-10-28 15:40:00,100.42,100.73,100.35,100.63,78680.0,79.649,79.8949,79.5935,79.8156,78680.0
2015-10-28 15:50:00,100.63,100.94,100.51,100.86,197988.0,79.8156,80.0615,79.7204,79.998,197988.0
2015-10-29 09:30:00,99.86,100.26,98.61,99.94,114445.0,79.2048,79.5221,78.2134,79.2683,114445.0
2015-10-29 09:40:00,99.94,101.44,99.91,101.25,100197.0,79.2683,80.458,79.2445,80.3073,100197.0
2015-10-29 09:50:00,101.31,102.04,101.28,101.98,71739.0,80.3549,80.9339,80.3311,80.8863,71739.0
2015-10-29 10:00:00,101.92,102.14,101.25,101.51,90765.0,80.8388,81.0133,80.3073,80.5136,90765.0
2015-10-29 10:10:00,101.49,101.88,101.25,101.45,67129.0,80.4977,80.807,80.3073,80.466,67129.0
2015-10-29 10:20:00,101.48,101.63,101.27,101.34,61532.0,80.4898,80.6087,80.3232,80.3787,61532.0
2015-10-29 10:30:00,101.34,101.42,100.79,100.94,74231.0,80.3787,80.4422,79.9425,80.0615,74231.0
2015-10-29 10:40:00,100.92,100.93,100.47,100.62,46360.0,80.0456,80.0535,79.6887,79.8077,46360.0
2015-10-29 10:50:00,100.6,100.95,100.5,100.73,25181.0,79.7918,80.0694,79.7125,79.8949,25181.0
2015-10-29 11:00:00,100.73,100.76,100.48,100.52,50048.0,79.8949,79.9187,79.6966,79.7283,50048.0
2015-10-29 11:10:00,100.56,100.81,100.56,100.81,15513.0,79.7601,79.9584,79.7601,79.9584,15513.0
2015-10-29 11:20:00,100.81,100.91,100.57,100.69,42753.0,79.9584,80.0377,79.768,79.8632,42753.0
2015-10-29 11:30:00,100.69,100.84,100.6,100.7,20486.0,79.8632,79.9821,79.7918,79.8711,20486.0
2015-10-29 11:40:00,100.68,100.95,100.64,100.83,19186.0,79.8552,80.0694,79.8235,79.9742,19186.0
2015-10-29 11:50:00,100.85,100.94,100.75,100.92,16215.0,79.9901,80.0615,79.9108,80.0456,16215.0
2015-10-29 12:00:00,100.92,100.96,100.32,100.47,135826.0,80.0456,80.0773,79.5697,79.6887,135826.0
2015-10-29 12:10:00,100.46,100.78,100.29,100.78,33658.0,79.6807,79.9346,79.5459,79.9346,33658.0
2015-10-29 12:20:00,100.79,100.84,100.51,100.72,28547.0,79.9425,79.9821,79.7204,79.887,28547.0
2015-10-29 12:30:00,100.84,100.84,100.61,100.61,21168.0,79.9821,79.9821,79.7997,79.7997,21168.0
2015-10-29 12:40:00,100.61,100.88,100.51,100.87,27092.0,79.7997,80.0139,79.7204,80.0059,27092.0
2015-10-29 12:50:00,100.86,100.87,100.73,100.78,26207.0,79.998,80.0059,79.8949,79.9346,26207.0
2015-10-29 13:00:00,100.78,101.01,100.77,100.94,29828.0,79.9346,80.117,79.9266,80.0615,29828.0
2015-10-29 13:10:00,100.9,101.24,100.89,101.22,20598.0,80.0297,80.2994,80.0218,80.2835,20598.0
2015-10-29 13:20:00,101.23,101.73,101.2,101.47,93374.0,80.2915,80.6881,80.2677,80.4818,93374.0
2015-10-29 13:30:00,101.45,101.48,101.18,101.24,25370.0,80.466,80.4898,80.2518,80.2994,25370.0
2015-10-29 13:40:00,101.22,101.57,101.2,101.51,22808.0,80.2835,80.5612,80.2677,80.5136,22808.0
2015-10-29 13:50:00,101.5,101.64,101.38,101.56,39255.0,80.5056,80.6167,80.4105,80.5532,39255.0
2015-10-29 14:00:00,101.51,101.71,101.51,101.59,35928.0,80.5136,80.6722,80.5136,80.577,35928.0
2015-10-29 14:10:00,101.6,101.7,101.55,101.56,30013.0,80.5849,80.6643,80.5453,80.5532,30013.0
2015-10-29 14:20:00,101.57,101.79,101.56,101.62,31024.0,80.5612,80.7356,80.5532,80.6008,31024.0
2015-10-29 14:30:00,101.64,101.71,101.49,101.57,36691.0,80.6167,80.6722,80.4977,80.5612,36691.0
2015-10-29 14:40:00,101.55,101.77,101.47,101.67,41990.0,80.5453,80.7198,80.4818,80.6405,41990.0
2015-10-29 14:50:00,101.71,102.06,101.71,101.87,72431.0,80.6722,80.9498,80.6722,80.7991,72431.0
2015-10-29 15:00:00,101.91,102.01,101.58,101.7,70291.0,80.8308,80.9101,80.5691,80.6643,70291.0
2015-10-29 15:10:00,101.68,101.97,101.66,101.92,87031.0,80.6484,80.8784,80.6325,80.8388,87031.0
2015-10-29 15:20:00,101.91,102.0,101.78,101.91,76819.0,80.8308,80.9022,80.7277,80.8308,76819.0
2015-10-29 15:30:00,101.92,102.03,101.85,102.02,105777.0,80.8388,80.926,80.7832,80.9181,105777.0
2015-10-29 15:40:00,102.01,102.05,101.84,101.85,119524.0,80.9101,80.9419,80.7753,80.7832,119524.0
2015-10-29 15:50:00,101.85,102.02,101.83,101.96,237421.0,80.7832,80.9181,80.7674,80.8705,237421.0
2015-10-30 09:30:00,102.11,102.46,101.83,102.02,69563.0,80.9895,81.2671,80.7674,80.9181,69563.0
2015-10-30 09:40:00,102.02,102.26,101.89,102.03,66748.0,80.9181,81.1084,80.815,80.926,66748.0
2015-10-30 09:50:00,102.02,102.1,101.85,101.91,79398.0,80.9181,80.9815,80.7832,80.8308,79398.0
2015-10-30 10:00:00,101.95,102.08,101.8,101.81,115272.0,80.8626,80.9657,80.7436,80.7515,115272.0
2015-10-30 10:10:00,101.81,102.07,101.8,101.95,182806.0,80.7515,80.9577,80.7436,80.8626,182806.0
2015-10-30 10:20:00,101.96,101.97,101.8,101.8,72333.0,80.8705,80.8784,80.7436,80.7436,72333.0
2015-10-30 10:30:00,101.8,101.98,101.65,101.91,103000.0,80.7436,80.8863,80.6246,80.8308,103000.0
2015-10-30 10:40:00,101.92,102.09,101.9,101.95,100255.0,80.8388,80.9736,80.8229,80.8626,100255.0
2015-10-30 10:50:00,101.97,101.99,101.89,101.92,59793.0,80.8784,80.8943,80.815,80.8388,59793.0
2015-10-30 11:00:00,101.92,101.96,101.72,101.74,74716.0,80.8388,80.8705,80.6801,80.696,74716.0
2015-10-30 11:10:00,101.75,101.75,101.62,101.68,52011.0,80.7039,80.7039,80.6008,80.6484,52011.0
2015-10-30 11:20:00,101.67,101.67,101.42,101.5,62839.0,80.6405,80.6405,80.4422,80.5056,62839.0
2015-10-30 11:30:00,101.52,101.59,101.51,101.56,37150.0,80.5215,80.577,80.5136,80.5532,37150.0
2015-10-30 11:40:00,101.56,101.71,101.56,101.7,58814.0,80.5532,80.6722,80.5532,80.6643,58814.0
2015-10-30 11:50:00,101.7,101.85,101.69,101.82,120203.0,80.6643,80.7832,80.6563,80.7594,120203.0
2015-10-30 12:00:00,101.81,101.82,101.68,101.74,31966.0,80.7515,80.7594,80.6484,80.696,31966.0
2015-10-30 12:10:00,101.75,101.89,101.73,101.89,29501.0,80.7039,80.815,80.6881,80.815,29501.0
2015-10-30 12:20:00,101.89,101.98,101.8,101.82,31666.0,80.815,80.8863,80.7436,80.7594,31666.0
2015-10-30 12:30:00,101.83,101.87,101.8,101.83,22712.0,80.7674,80.7991,80.7436,80.7674,22712.0
2015-10-30 12:40:00,101.82,101.85,101.74,101.8,18756.0,80.7594,80.7832,80.696,80.7436,18756.0
2015-10-30 12:50:00,101.79,102.06,101.77,102.06,44787.0,80.7356,80.9498,80.7198,80.9498,44787.0
2015-10-30 13:00:00,102.08,102.16,102.01,102.15,48936.0,80.9657,81.0291,80.9101,81.0212,48936.0
2015-10-30 13:10:00,102.16,102.42,102.14,102.4,33753.0,81.0291,81.2353,81.0133,81.2195,33753.0
2015-10-30 13:20:00,102.41,102.62,102.39,102.61,53118.0,81.2274,81.394,81.2115,81.386,53118.0
2015-10-30 13:30:00,102.6,102.6,102.48,102.51,25159.0,81.3781,81.3781,81.2829,81.3067,25159.0
2015-10-30 13:40:00,102.49,102.52,102.44,102.5,43088.0,81.2909,81.3147,81.2512,81.2988,43088.0
2015-10-30 13:50:00,102.5,102.53,102.47,102.48,48757.0,81.2988,81.3226,81.275,81.2829,48757.0
2015-10-30 14:00:00,102.49,102.51,102.38,102.43,40593.0,81.2909,81.3067,81.2036,81.2433,40593.0
2015-10-30 14:10:00,102.44,102.56,102.44,102.54,44401.0,81.2512,81.3464,81.2512,81.3305,44401.0
2015-10-30 14:20:00,102.53,102.53,102.44,102.45,33828.0,81.3226,81.3226,81.2512,81.2591,33828.0
2015-10-30 14:30:00,102.46,102.48,102.44,102.46,37700.0,81.2671,81.2829,81.2512,81.2671,37700.0
2015-10-30 14:40:00,102.45,102.48,102.34,102.39,68902.0,81.2591,81.2829,81.1719,81.2115,68902.0
2015-10-30 14:50:00,102.39,102.5,102.24,102.25,57978.0,81.2115,81.2988,81.0926,81.1005,57978.0
2015-10-30 15:00:00,102.24,102.43,102.17,102.38,43368.0,81.0926,81.2433,81.037,81.2036,43368.0
2015-10-30 15:10:00,102.38,102.59,102.31,102.5,57494.0,81.2036,81.3702,81.1481,81.2988,57494.0
2015-10-30 15:20:00,102.51,102.58,102.2,102.21,55061.0,81.3067,81.3622,81.0608,81.0688,55061.0
2015-10-30 15:30:00,102.22,102.5,102.2,102.5,121746.0,81.0767,81.2988,81.0608,81.2988,121746.0
2015-10-30 15:40:00,102.5,102.56,102.27,102.35,118824.0,81.2988,81.3464,81.1164,81.1798,118824.0
2015-10-30 15:50:00,102.34,102.38,102.2,102.24,252449.0,81.1719,81.2036,81.0608,81.0926,252449.0
2015-11-02 09:30:00,102.81,102.98,102.29,102.96,73377.0,81.5447,81.6795,81.1322,81.6636,73377.0
2015-11-02 09:40:00,102.95,103.09,102.59,102.9,131715.0,81.6557,81.7668,81.3702,81.6161,131715.0
2015-11-02 09:50:00,102.86,103.11,102.85,102.96,73935.0,81.5843,81.7826,81.5764,81.6636,73935.0
2015-11-02 10:00:00,102.93,103.17,102.91,102.95,143832.0,81.6398,81.8302,81.624,81.6557,143832.0
2015-11-02 10:10:00,102.96,103.24,102.96,103.24,103410.0,81.6636,81.8857,81.6636,81.8857,103410.0
2015-11-02 10:20:00,103.23,103.32,103.02,103.3,43797.0,81.8778,81.9492,81.7112,81.9333,43797.0
2015-11-02 10:30:00,103.29,103.38,103.06,103.14,77073.0,81.9254,81.9968,81.743,81.8064,77073.0
2015-11-02 10:40:00,103.13,103.37,103.08,103.32,34633.0,81.7985,81.9888,81.7588,81.9492,34633.0
2015-11-02 10:50:00,103.32,103.43,103.23,103.43,52345.0,81.9492,82.0364,81.8778,82.0364,52345.0
2015-11-02 11:00:00,103.43,103.57,103.38,103.49,81569.0,82.0364,82.1475,81.9968,82.084,81569.0
2015-11-02 11:10:00,103.5,103.5,103.34,103.38,30591.0,82.0919,82.0919,81.965,81.9968,30591.0
2015-11-02 11:20:00,103.39,103.39,103.14,103.19,57671.0,82.0047,82.0047,81.8064,81.8461,57671.0
2015-11-02 11:30:00,103.2,103.27,103.11,103.13,30921.0,81.854,81.9095,81.7826,81.7985,30921.0
2015-11-02 11:40:00,103.14,103.16,103.02,103.14,29688.0,81.8064,81.8223,81.7112,81.8064,29688.0
2015-11-02 11:50:00,103.12,103.3,103.05,103.24,26681.0,81.7905,81.9333,81.735,81.8857,26681.0
2015-11-02 12:00:00,103.24,103.24,103.11,103.12,23228.0,81.8857,81.8857,81.7826,81.7905,23228.0
2015-11-02 12:10:00,103.1,103.21,102.95,103.21,98102.0,81.7747,81.8619,81.6557,81.8619,98102.0
2015-11-02 12:20:00,103.21,103.38,103.21,103.32,18151.0,81.8619,81.9968,81.8619,81.9492,18151.0
2015-11-02 12:30:00,103.31,103.31,103.09,103.13,24068.0,81.9412,81.9412,81.7668,81.7985,24068.0
2015-11-02 12:40:00,103.12,103.31,103.11,103.31,16128.0,81.7905,81.9412,81.7826,81.9412,16128.0
2015-11-02 12:50:00,103.29,103.49,103.21,103.48,26794.0,81.9254,82.084,81.8619,82.0761,26794.0
2015-11-02 13:00:00,103.45,103.56,103.43,103.48,27678.0,82.0523,82.1395,82.0364,82.0761,27678.0
2015-11-02 13:10:00,103.48,103.52,103.18,103.21,61479.0,82.0761,82.1078,81.8381,81.8619,61479.0
2015-11-02 13:20:00,103.23,103.36,103.23,103.33,14659.0,81.8778,81.9809,81.8778,81.9571,14659.0
2015-11-02 13:30:00,103.34,103.36,103.24,103.28,26604.0,81.965,81.9809,81.8857,81.9175,26604.0
2015-11-02 13:40:00,103.29,103.39,103.28,103.37,15033.0,81.9254,82.0047,81.9175,81.9888,15033.0
2015-11-02 13:50:00,103.38,103.43,103.36,103.42,19855.0,81.9968,82.0364,81.9809,82.0285,19855.0
2015-11-02 14:00:00,103.41,103.48,103.38,103.41,24913.0,82.0206,82.0761,81.9968,82.0206,24913.0
2015-11-02 14:10:00,103.39,103.48,103.36,103.47,20251.0,82.0047,82.0761,81.9809,82.0682,20251.0
2015-11-02 14:20:00,103.47,103.59,103.47,103.52,13916.0,82.0682,82.1633,82.0682,82.1078,13916.0
2015-11-02 14:30:00,103.52,103.63,103.46,103.46,46864.0,82.1078,82.1951,82.0602,82.0602,46864.0
2015-11-02 14:40:00,103.46,103.48,103.39,103.43,26922.0,82.0602,82.0761,82.0047,82.0364,26922.0
2015-11-02 14:50:00,103.43,103.72,103.4,103.69,37090.0,82.0364,82.2664,82.0126,82.2426,37090.0
2015-11-02 15:00:00,103.72,103.83,103.69,103.77,38867.0,82.2664,82.3537,82.2426,82.3061,38867.0
2015-11-02 15:10:00,103.76,103.82,103.73,103.82,37532.0,82.2982,82.3458,82.2744,82.3458,37532.0
2015-11-02 15:20:00,103.82,104.07,103.82,104.06,59504.0,82.3458,82.544,82.3458,82.5361,59504.0
2015-11-02 15:30:00,104.07,104.12,103.91,103.96,70862.0,82.544,82.5837,82.4171,82.4568,70862.0
2015-11-02 15:40:00,103.95,104.02,103.76,103.77,204243.0,82.4489,82.5044,82.2982,82.3061,204243.0
2015-11-02 15:50:00,103.77,104.11,103.69,104.06,250834.0,82.3061,82.5758,82.2426,82.5361,250834.0
2015-11-03 09:30:00,103.89,103.91,103.46,103.7,86892.0,82.4013,82.4171,82.0602,82.2506,86892.0
2015-11-03 09:40:00,103.69,103.69,103.39,103.43,31076.0,82.2426,82.2426,82.0047,82.0364,31076.0
2015-11-03 09:50:00,103.45,103.51,103.26,103.5,32555.0,82.0523,82.0999,81.9016,82.0919,32555.0
2015-11-03 10:00:00,103.5,103.79,103.48,103.69,40938.0,82.0919,82.322,82.0761,82.2426,40938.0
2015-11-03 10:10:00,103.69,103.98,103.65,103.84,65802.0,82.2426,82.4727,82.2109,82.3616,65802.0
2015-11-03 10:20:00,103.84,103.9,103.65,103.71,68970.0,82.3616,82.4092,82.2109,82.2585,68970.0
2015-11-03 10:30:00,103.73,103.79,103.58,103.79,45623.0,82.2744,82.322,82.1554,82.322,45623.0
2015-11-03 10:40:00,103.78,103.8,103.61,103.69,26260.0,82.314,82.3299,82.1792,82.2426,26260.0
2015-11-03 10:50:00,103.67,103.8,103.64,103.79,23785.0,82.2268,82.3299,82.203,82.322,23785.0
2015-11-03 11:00:00,103.81,103.83,103.62,103.71,62346.0,82.3378,82.3537,82.1871,82.2585,62346.0
2015-11-03 11:10:00,103.72,103.77,103.62,103.63,17233.0,82.2664,82.3061,82.1871,82.1951,17233.0
2015-11-03 11:20:00,103.63,103.75,103.56,103.67,25888.0,82.1951,82.2902,82.1395,82.2268,25888.0
2015-11-03 11:30:00,103.65,103.66,103.44,103.54,41468.0,82.2109,82.2189,82.0444,82.1237,41468.0
2015-11-03 11:40:00,103.54,103.54,103.32,103.36,39420.0,82.1237,82.1237,81.9492,81.9809,39420.0
2015-11-03 11:50:00,103.37,103.47,103.33,103.44,15723.0,81.9888,82.0682,81.9571,82.0444,15723.0
2015-11-03 12:00:00,103.45,103.45,103.29,103.29,12050.0,82.0523,82.0523,81.9254,81.9254,12050.0
2015-11-03 12:10:00,103.31,103.34,103.12,103.14,37809.0,81.9412,81.965,81.7905,81.8064,37809.0
2015-11-03 12:20:00,103.15,103.33,103.05,103.31,43301.0,81.8143,81.9571,81.735,81.9412,43301.0
2015-11-03 12:30:00,103.32,103.39,103.27,103.3,21366.0,81.9492,82.0047,81.9095,81.9333,21366.0
2015-11-03 12:40:00,103.31,103.34,103.28,103.31,44511.0,81.9412,81.965,81.9175,81.9412,44511.0
2015-11-03 12:50:00,103.31,103.38,103.29,103.32,17214.0,81.9412,81.9968,81.9254,81.9492,17214.0
2015-11-03 13:00:00,103.33,103.37,103.29,103.3,23904.0,81.9571,81.9888,81.9254,81.9333,23904.0
2015-11-03 13:10:00,103.3,103.37,103.29,103.34,48561.0,81.9333,81.9888,81.9254,81.965,48561.0
2015-11-03 13:20:00,103.35,103.38,103.26,103.36,37260.0,81.973,81.9968,81.9016,81.9809,37260.0
2015-11-03 13:30:00,103.33,103.42,103.33,103.41,24299.0,81.9571,82.0285,81.9571,82.0206,24299.0
2015-11-03 13:40:00,103.41,103.44,103.39,103.4,15205.0,82.0206,82.0444,82.0047,82.0126,15205.0
2015-11-03 13:50:00,103.4,103.48,103.35,103.39,23759.0,82.0126,82.0761,81.973,82.0047,23759.0
2015-11-03 14:00:00,103.38,103.61,103.38,103.61,29064.0,81.9968,82.1792,81.9968,82.1792,29064.0
2015-11-03 14:10:00,103.6,103.67,103.59,103.65,37256.0,82.1713,82.2268,82.1633,82.2109,37256.0
2015-11-03 14:20:00,103.65,103.75,103.62,103.73,26624.0,82.2109,82.2902,82.1871,82.2744,26624.0
2015-11-03 14:30:00,103.73,103.77,103.66,103.74,31139.0,82.2744,82.3061,82.2189,82.2823,31139.0
2015-11-03 14:40:00,103.74,103.76,103.63,103.7,25138.0,82.2823,82.2982,82.1951,82.2506,25138.0
2015-11-03 14:50:00,103.69,103.75,103.63,103.68,22462.0,82.2426,82.2902,82.1951,82.2347,22462.0
2015-11-03 15:00:00,103.68,103.68,103.56,103.57,22838.0,82.2347,82.2347,82.1395,82.1475,22838.0
2015-11-03 15:10:00,103.58,103.64,103.52,103.6,36963.0,82.1554,82.203,82.1078,82.1713,36963.0
2015-11-03 15:20:00,103.59,103.6,103.43,103.43,42631.0,82.1633,82.1713,82.0364,82.0364,42631.0
2015-11-03 15:30:00,103.42,103.46,103.3,103.31,41777.0,82.0285,82.0602,81.9333,81.9412,41777.0
2015-11-03 15:40:00,103.32,103.38,103.26,103.36,54470.0,81.9492,81.9968,81.9016,81.9809,54470.0
2015-11-03 15:50:00,103.36,103.42,103.22,103.3,173960.0,81.9809,82.0285,81.8699,81.9333,173960.0
2015-11-04 09:30:00,103.29,103.8,103.24,103.24,32699.0,81.9254,82.3299,81.8857,81.8857,32699.0
2015-11-04 09:40:00,103.22,103.6,103.14,103.42,21832.0,81.8699,82.1713,81.8064,82.0285,21832.0
2015-11-04 09:50:00,103.46,103.46,102.86,102.87,103096.0,82.0602,82.0602,81.5843,81.5923,103096.0
2015-11-04 10:00:00,102.95,103.38,102.88,103.35,22905.0,81.6557,81.9968,81.6002,81.973,22905.0
2015-11-04 10:10:00,103.39,103.75,103.38,103.7,39692.0,82.0047,82.2902,81.9968,82.2506,39692.0
2015-11-04 10:20:00,103.65,103.75,103.61,103.63,30564.0,82.2109,82.2902,82.1792,82.1951,30564.0
2015-11-04 10:30:00,103.61,103.66,103.49,103.5,20227.0,82.1792,82.2189,82.084,82.0919,20227.0
2015-11-04 10:40:00,103.5,103.52,103.22,103.33,25044.0,82.0919,82.1078,81.8699,81.9571,25044.0
2015-11-04 10:50:00,103.36,103.37,103.05,103.05,28791.0,81.9809,81.9888,81.735,81.735,28791.0
2015-11-04 11:00:00,103.07,103.17,102.92,103.01,17930.0,81.7509,81.8302,81.6319,81.7033,17930.0
2015-11-04 11:10:00,102.96,103.15,102.89,103.11,18069.0,81.6636,81.8143,81.6081,81.7826,18069.0
2015-11-04 11:20:00,103.13,103.19,102.91,102.98,36888.0,81.7985,81.8461,81.624,81.6795,36888.0
2015-11-04 11:30:00,102.96,103.1,102.89,102.9,55943.0,81.6636,81.7747,81.6081,81.6161,55943.0
2015-11-04 11:40:00,102.89,102.91,102.69,102.73,29829.0,81.6081,81.624,81.4495,81.4812,29829.0
2015-11-04 11:50:00,102.73,102.85,102.69,102.72,24429.0,81.4812,81.5764,81.4495,81.4733,24429.0
2015-11-04 12:00:00,102.72,102.9,102.68,102.87,19865.0,81.4733,81.6161,81.4416,81.5923,19865.0
2015-11-04 12:10:00,102.87,102.96,102.84,102.86,12991.0,81.5923,81.6636,81.5685,81.5843,12991.0
2015-11-04 12:20:00,102.85,102.85,102.67,102.7,18965.0,81.5764,81.5764,81.4336,81.4574,18965.0
2015-11-04 12:30:00,102.68,102.81,102.68,102.72,15997.0,81.4416,81.5447,81.4416,81.4733,15997.0
2015-11-04 12:40:00,102.7,102.85,102.55,102.77,46244.0,81.4574,81.5764,81.3384,81.5129,46244.0
2015-11-04 12:50:00,102.77,102.77,102.62,102.74,9510.0,81.5129,81.5129,81.394,81.4891,9510.0
2015-11-04 13:00:00,102.75,102.79,102.51,102.52,26227.0,81.4971,81.5288,81.3067,81.3147,26227.0
2015-11-04 13:10:00,102.55,102.65,102.5,102.5,15740.0,81.3384,81.4178,81.2988,81.2988,15740.0
2015-11-04 13:20:00,102.5,102.57,102.46,102.49,16903.0,81.2988,81.3543,81.2671,81.2909,16903.0
2015-11-04 13:30:00,102.47,102.54,102.41,102.51,16613.0,81.275,81.3305,81.2274,81.3067,16613.0
2015-11-04 13:40:00,102.51,102.55,102.41,102.45,15197.0,81.3067,81.3384,81.2274,81.2591,15197.0
2015-11-04 13:50:00,102.48,102.55,102.41,102.44,12767.0,81.2829,81.3384,81.2274,81.2512,12767.0
2015-11-04 14:00:00,102.46,102.57,102.41,102.5,20523.0,81.2671,81.3543,81.2274,81.2988,20523.0
2015-11-04 14:10:00,102.51,102.62,102.49,102.58,19648.0,81.3067,81.394,81.2909,81.3622,19648.0
2015-11-04 14:20:00,102.58,102.58,102.46,102.47,20886.0,81.3622,81.3622,81.2671,81.275,20886.0
2015-11-04 14:30:00,102.48,102.59,102.45,102.53,26309.0,81.2829,81.3702,81.2591,81.3226,26309.0
2015-11-04 14:40:00,102.54,102.54,102.41,102.43,25605.0,81.3305,81.3305,81.2274,81.2433,25605.0
2015-11-04 14:50:00,102.45,102.53,102.4,102.53,24266.0,81.2591,81.3226,81.2195,81.3226,24266.0
2015-11-04 15:00:00,102.53,102.58,102.35,102.41,33001.0,81.3226,81.3622,81.1798,81.2274,33001.0
2015-11-04 15:10:00,102.41,102.47,102.34,102.4,34640.0,81.2274,81.275,81.1719,81.2195,34640.0
2015-11-04 15:20:00,102.4,102.55,102.39,102.46,42431.0,81.2195,81.3384,81.2115,81.2671,42431.0
2015-11-04 15:30:00,102.47,102.47,102.19,102.2,93564.0,81.275,81.275,81.0529,81.0608,93564.0
2015-11-04 15:40:00,102.2,102.27,101.94,102.01,153976.0,81.0608,81.1164,80.8546,80.9101,153976.0
2015-11-04 15:50:00,102.01,102.28,101.96,102.28,188105.0,80.9101,81.1243,80.8705,81.1243,188105.0
2015-11-05 09:30:00,101.73,101.96,100.64,101.09,211518.0,80.6881,80.8705,79.8235,80.1804,211518.0
2015-11-05 09:40:00,101.1,101.15,99.91,100.26,190723.0,80.1884,80.228,79.2445,79.5221,190723.0
2015-11-05 09:50:00,100.21,101.18,100.21,101.11,121885.0,79.4825,80.2518,79.4825,80.1963,121885.0
2015-11-05 10:00:00,101.1,101.14,100.76,100.81,70254.0,80.1884,80.2201,79.9187,79.9584,70254.0
2015-11-05 10:10:00,100.81,100.86,99.96,100.15,152152.0,79.9584,79.998,79.2842,79.4349,152152.0
2015-11-05 10:20:00,100.17,100.52,100.03,100.04,93932.0,79.4507,79.7283,79.3397,79.3476,93932.0
2015-11-05 10:30:00,100.06,100.2,99.96,99.99,112313.0,79.3635,79.4745,79.2842,79.308,112313.0
2015-11-05 10:40:00,99.95,99.98,99.22,99.34,167837.0,79.2762,79.3,78.6972,78.7924,167837.0
2015-11-05 10:50:00,99.31,99.68,99.04,99.54,232410.0,78.7686,79.0621,78.5545,78.951,232410.0
2015-11-05 11:00:00,99.54,99.62,99.43,99.62,79346.0,78.951,79.0145,78.8638,79.0145,79346.0
2015-11-05 11:10:00,99.64,99.84,99.42,99.74,56449.0,79.0304,79.189,78.8559,79.1097,56449.0
2015-11-05 11:20:00,99.78,99.86,99.47,99.47,38630.0,79.1414,79.2048,78.8955,78.8955,38630.0
2015-11-05 11:30:00,99.48,99.65,99.37,99.45,43632.0,78.9034,79.0383,78.8162,78.8797,43632.0
2015-11-05 11:40:00,99.44,99.91,99.42,99.86,36069.0,78.8717,79.2445,78.8559,79.2048,36069.0
2015-11-05 11:50:00,99.85,99.95,99.68,99.95,73634.0,79.1969,79.2762,79.0621,79.2762,73634.0
2015-11-05 12:00:00,99.96,100.25,99.96,100.23,52060.0,79.2842,79.5142,79.2842,79.4983,52060.0
2015-11-05 12:10:00,100.21,100.38,100.19,100.29,26429.0,79.4825,79.6173,79.4666,79.5459,26429.0
2015-11-05 12:20:00,100.31,100.44,100.23,100.39,30384.0,79.5618,79.6649,79.4983,79.6252,30384.0
2015-11-05 12:30:00,100.42,100.45,100.27,100.4,44568.0,79.649,79.6728,79.53,79.6332,44568.0
2015-11-05 12:40:00,100.43,100.69,100.42,100.55,28654.0,79.657,79.8632,79.649,79.7521,28654.0
2015-11-05 12:50:00,100.57,100.83,100.56,100.82,15656.0,79.768,79.9742,79.7601,79.9663,15656.0
2015-11-05 13:00:00,100.84,100.84,100.67,100.71,26505.0,79.9821,79.9821,79.8473,79.879,26505.0
2015-11-05 13:10:00,100.71,100.75,100.61,100.61,24994.0,79.879,79.9108,79.7997,79.7997,24994.0
2015-11-05 13:20:00,100.6,100.64,100.4,100.44,36988.0,79.7918,79.8235,79.6332,79.6649,36988.0
2015-11-05 13:30:00,100.42,100.5,100.33,100.33,44532.0,79.649,79.7125,79.5776,79.5776,44532.0
2015-11-05 13:40:00,100.33,100.56,100.27,100.52,29060.0,79.5776,79.7601,79.53,79.7283,29060.0
2015-11-05 13:50:00,100.52,100.68,100.46,100.58,19831.0,79.7283,79.8552,79.6807,79.7759,19831.0
2015-11-05 14:00:00,100.6,100.7,100.57,100.57,16302.0,79.7918,79.8711,79.768,79.768,16302.0
2015-11-05 14:10:00,100.56,100.71,100.49,100.69,24335.0,79.7601,79.879,79.7045,79.8632,24335.0
2015-11-05 14:20:00,100.68,100.75,100.65,100.65,26787.0,79.8552,79.9108,79.8314,79.8314,26787.0
2015-11-05 14:30:00,100.65,100.7,100.59,100.64,22509.0,79.8314,79.8711,79.7839,79.8235,22509.0
2015-11-05 14:40:00,100.65,100.68,100.55,100.6,39170.0,79.8314,79.8552,79.7521,79.7918,39170.0
2015-11-05 14:50:00,100.59,100.67,100.57,100.67,20602.0,79.7839,79.8473,79.768,79.8473,20602.0
2015-11-05 15:00:00,100.67,100.73,100.61,100.61,30018.0,79.8473,79.8949,79.7997,79.7997,30018.0
2015-11-05 15:10:00,100.61,100.63,100.48,100.57,61318.0,79.7997,79.8156,79.6966,79.768,61318.0
2015-11-05 15:20:00,100.57,100.89,100.57,100.89,50143.0,79.768,80.0218,79.768,80.0218,50143.0
2015-11-05 15:30:00,100.89,100.89,100.79,100.82,42006.0,80.0218,80.0218,79.9425,79.9663,42006.0
2015-11-05 15:40:00,100.84,101.03,100.81,100.87,99513.0,79.9821,80.1328,79.9584,80.0059,99513.0
2015-11-05 15:50:00,100.87,100.97,100.84,100.87,176292.0,80.0059,80.0853,79.9821,80.0059,176292.0
2015-11-06 09:30:00,100.25,100.25,99.3,99.39,113627.0,79.5142,79.5142,78.7607,78.8321,113627.0
2015-11-06 09:40:00,99.49,99.64,99.23,99.29,107062.0,78.9114,79.0304,78.7052,78.7527,107062.0
2015-11-06 09:50:00,99.26,99.27,98.71,98.87,174115.0,78.729,78.7369,78.2927,78.4196,174115.0
2015-11-06 10:00:00,98.81,98.96,98.22,98.66,76181.0,78.372,78.491,77.9041,78.2531,76181.0
2015-11-06 10:10:00,98.64,99.22,98.64,99.11,123214.0,78.2372,78.6972,78.2372,78.61,123214.0
2015-11-06 10:20:00,99.11,99.12,98.59,98.65,61496.0,78.61,78.6179,78.1975,78.2451,61496.0
2015-11-06 10:30:00,98.64,98.66,98.48,98.66,46760.0,78.2372,78.2531,78.1103,78.2531,46760.0
2015-11-06 10:40:00,98.64,98.81,98.53,98.54,37832.0,78.2372,78.372,78.1499,78.1579,37832.0
2015-11-06 10:50:00,98.56,98.59,98.31,98.31,31852.0,78.1737,78.1975,77.9755,77.9755,31852.0
2015-11-06 11:00:00,98.31,98.46,98.23,98.31,57474.0,77.9755,78.0944,77.912,77.9755,57474.0
2015-11-06 11:10:00,98.3,98.32,97.97,98.01,47707.0,77.9675,77.9834,77.7058,77.7375,47707.0
2015-11-06 11:20:00,98.0,98.09,97.85,98.07,53833.0,77.7296,77.801,77.6106,77.7851,53833.0
2015-11-06 11:30:00,98.08,98.3,98.06,98.06,56963.0,77.793,77.9675,77.7772,77.7772,56963.0
2015-11-06 11:40:00,98.04,98.05,97.93,97.98,50708.0,77.7613,77.7692,77.6741,77.7137,50708.0
2015-11-06 11:50:00,97.99,98.25,97.99,98.11,28137.0,77.7216,77.9279,77.7216,77.8168,28137.0
2015-11-06 12:00:00,98.09,98.13,98.01,98.01,30782.0,77.801,77.8327,77.7375,77.7375,30782.0
2015-11-06 12:10:00,98.04,98.13,98.01,98.07,28308.0,77.7613,77.8327,77.7375,77.7851,28308.0
2015-11-06 12:20:00,98.06,98.14,97.97,98.02,45323.0,77.7772,77.8406,77.7058,77.7454,45323.0
2015-11-06 12:30:00,98.0,98.0,97.73,97.77,38323.0,77.7296,77.7296,77.5154,77.5471,38323.0
2015-11-06 12:40:00,97.74,97.8,97.64,97.74,41533.0,77.5234,77.5709,77.444,77.5234,41533.0
2015-11-06 12:50:00,97.75,97.8,97.62,97.79,27408.0,77.5313,77.5709,77.4282,77.563,27408.0
2015-11-06 13:00:00,97.79,97.85,97.67,97.84,26817.0,77.563,77.6106,77.4678,77.6027,26817.0
2015-11-06 13:10:00,97.85,97.9,97.71,97.72,29113.0,77.6106,77.6503,77.4996,77.5075,29113.0
2015-11-06 13:20:00,97.71,98.02,97.66,97.85,41122.0,77.4996,77.7454,77.4599,77.6106,41122.0
2015-11-06 13:30:00,97.84,97.85,97.64,97.69,34809.0,77.6027,77.6106,77.444,77.4837,34809.0
2015-11-06 13:40:00,97.7,97.71,97.33,97.38,62681.0,77.4916,77.4996,77.1982,77.2378,62681.0
2015-11-06 13:50:00,97.39,97.73,97.37,97.69,52399.0,77.2457,77.5154,77.2299,77.4837,52399.0
2015-11-06 14:00:00,97.72,98.0,97.66,97.96,37406.0,77.5075,77.7296,77.4599,77.6978,37406.0
2015-11-06 14:10:00,97.95,97.96,97.57,97.58,43843.0,77.6899,77.6978,77.3885,77.3964,43843.0
2015-11-06 14:20:00,97.57,97.59,97.36,97.44,100651.0,77.3885,77.4044,77.222,77.2854,100651.0
2015-11-06 14:30:00,97.43,97.46,97.16,97.26,58562.0,77.2775,77.3013,77.0633,77.1426,58562.0
2015-11-06 14:40:00,97.23,97.3,97.06,97.12,54253.0,77.1188,77.1744,76.984,77.0316,54253.0
2015-11-06 14:50:00,97.12,97.27,96.99,97.2,94217.0,77.0316,77.1506,76.9285,77.095,94217.0
2015-11-06 15:00:00,97.2,97.39,97.19,97.35,74785.0,77.095,77.2457,77.0871,77.214,74785.0
2015-11-06 15:10:00,97.35,97.57,97.32,97.55,59360.0,77.214,77.3885,77.1902,77.3727,59360.0
2015-11-06 15:20:00,97.56,97.83,97.53,97.81,74562.0,77.3806,77.5947,77.3568,77.5789,74562.0
2015-11-06 15:30:00,97.81,98.02,97.75,97.84,77382.0,77.5789,77.7454,77.5313,77.6027,77382.0
2015-11-06 15:40:00,97.84,97.94,97.76,97.88,96239.0,77.6027,77.682,77.5392,77.6344,96239.0
2015-11-06 15:50:00,97.88,98.05,97.84,98.02,286928.0,77.6344,77.7692,77.6027,77.7454,286928.0
2015-11-09 09:30:00,97.83,97.94,97.17,97.33,47407.0,77.5947,77.682,77.0713,77.1982,47407.0
2015-11-09 09:40:00,97.34,97.39,96.87,97.08,57029.0,77.2061,77.2457,76.8333,76.9999,57029.0
2015-11-09 09:50:00,97.09,97.09,96.86,96.97,38596.0,77.0078,77.0078,76.8254,76.9126,38596.0
2015-11-09 10:00:00,97.02,97.03,96.88,96.99,42541.0,76.9523,76.9602,76.8412,76.9285,42541.0
2015-11-09 10:10:00,97.0,97.04,96.86,96.95,37498.0,76.9364,76.9681,76.8254,76.8968,37498.0
2015-11-09 10:20:00,96.94,96.94,96.71,96.84,49999.0,76.8888,76.8888,76.7064,76.8095,49999.0
2015-11-09 10:30:00,96.87,97.06,96.85,97.05,36771.0,76.8333,76.984,76.8174,76.9761,36771.0
2015-11-09 10:40:00,97.05,97.07,96.93,97.02,41399.0,76.9761,76.9919,76.8809,76.9523,41399.0
2015-11-09 10:50:00,97.02,97.04,96.8,96.86,30769.0,76.9523,76.9681,76.7778,76.8254,30769.0
2015-11-09 11:00:00,96.88,96.88,96.46,96.47,27095.0,76.8412,76.8412,76.5081,76.516,27095.0
2015-11-09 11:10:00,96.45,96.54,96.39,96.51,26445.0,76.5002,76.5716,76.4526,76.5478,26445.0
2015-11-09 11:20:00,96.5,96.55,96.39,96.52,47928.0,76.5398,76.5795,76.4526,76.5557,47928.0
2015-11-09 11:30:00,96.5,96.71,96.5,96.68,77448.0,76.5398,76.7064,76.5398,76.6826,77448.0
2015-11-09 11:40:00,96.67,96.79,96.63,96.75,27362.0,76.6747,76.7699,76.6429,76.7381,27362.0
2015-11-09 11:50:00,96.73,96.76,96.66,96.71,14969.0,76.7223,76.7461,76.6667,76.7064,14969.0
2015-11-09 12:00:00,96.68,96.79,96.57,96.79,30359.0,76.6826,76.7699,76.5954,76.7699,30359.0
2015-11-09 12:10:00,96.8,96.91,96.79,96.89,19119.0,76.7778,76.865,76.7699,76.8492,19119.0
2015-11-09 12:20:00,96.9,96.97,96.85,96.85,33942.0,76.8571,76.9126,76.8174,76.8174,33942.0
2015-11-09 12:30:00,96.87,96.88,96.79,96.82,44895.0,76.8333,76.8412,76.7699,76.7936,44895.0
2015-11-09 12:40:00,96.84,97.16,96.79,97.12,37878.0,76.8095,77.0633,76.7699,77.0316,37878.0
2015-11-09 12:50:00,97.11,97.15,97.01,97.09,12011.0,77.0237,77.0554,76.9443,77.0078,12011.0
2015-11-09 13:00:00,97.09,97.09,96.79,96.79,11187.0,77.0078,77.0078,76.7699,76.7699,11187.0
2015-11-09 13:10:00,96.81,96.87,96.64,96.69,20418.0,76.7857,76.8333,76.6509,76.6905,20418.0
2015-11-09 13:20:00,96.71,96.89,96.69,96.85,11740.0,76.7064,76.8492,76.6905,76.8174,11740.0
2015-11-09 13:30:00,96.87,96.91,96.74,96.86,12960.0,76.8333,76.865,76.7302,76.8254,12960.0
2015-11-09 13:40:00,96.87,97.01,96.83,96.9,17759.0,76.8333,76.9443,76.8016,76.8571,17759.0
2015-11-09 13:50:00,96.9,97.08,96.83,97.0,17649.0,76.8571,76.9999,76.8016,76.9364,17649.0
2015-11-09 14:00:00,97.0,97.07,96.85,97.05,11616.0,76.9364,76.9919,76.8174,76.9761,11616.0
2015-11-09 14:10:00,97.04,97.08,96.84,96.91,18887.0,76.9681,76.9999,76.8095,76.865,18887.0
2015-11-09 14:20:00,96.91,96.93,96.86,96.88,17236.0,76.865,76.8809,76.8254,76.8412,17236.0
2015-11-09 14:30:00,96.87,97.03,96.76,96.76,24806.0,76.8333,76.9602,76.7461,76.7461,24806.0
2015-11-09 14:40:00,96.79,96.87,96.76,96.79,33718.0,76.7699,76.8333,76.7461,76.7699,33718.0
2015-11-09 14:50:00,96.81,96.82,96.65,96.71,20748.0,76.7857,76.7936,76.6588,76.7064,20748.0
2015-11-09 15:00:00,96.72,96.78,96.56,96.58,26766.0,76.7143,76.7619,76.5874,76.6033,26766.0
2015-11-09 15:10:00,96.58,96.66,96.41,96.66,30969.0,76.6033,76.6667,76.4685,76.6667,30969.0
2015-11-09 15:20:00,96.64,96.79,96.47,96.75,33182.0,76.6509,76.7699,76.516,76.7381,33182.0
2015-11-09 15:30:00,96.74,97.11,96.74,97.09,49319.0,76.7302,77.0237,76.7302,77.0078,49319.0
2015-11-09 15:40:00,97.1,97.41,97.07,97.41,61494.0,77.0157,77.2616,76.9919,77.2616,61494.0
2015-11-09 15:50:00,97.4,97.4,97.05,97.13,126263.0,77.2537,77.2537,76.9761,77.0395,126263.0
2015-11-10 09:30:00,97.13,97.29,96.91,96.99,69211.0,77.0395,77.1664,76.865,76.9285,69211.0
2015-11-10 09:40:00,97.0,97.22,96.86,96.98,45579.0,76.9364,77.1109,76.8254,76.9206,45579.0
2015-11-10 09:50:00,97.0,97.05,96.91,97.02,26658.0,76.9364,76.9761,76.865,76.9523,26658.0
2015-11-10 10:00:00,97.06,97.21,97.03,97.21,22996.0,76.984,77.103,76.9602,77.103,22996.0
2015-11-10 10:10:00,97.21,97.47,97.18,97.31,38638.0,77.103,77.3092,77.0792,77.1823,38638.0
2015-11-10 10:20:00,97.31,97.42,97.19,97.4,61503.0,77.1823,77.2695,77.0871,77.2537,61503.0
2015-11-10 10:30:00,97.4,97.48,97.28,97.48,36788.0,77.2537,77.3171,77.1585,77.3171,36788.0
2015-11-10 10:40:00,97.46,97.55,97.37,97.47,34255.0,77.3013,77.3727,77.2299,77.3092,34255.0
2015-11-10 10:50:00,97.48,97.5,97.43,97.5,19292.0,77.3171,77.333,77.2775,77.333,19292.0
2015-11-10 11:00:00,97.5,97.62,97.5,97.53,30694.0,77.333,77.4282,77.333,77.3568,30694.0
2015-11-10 11:10:00,97.55,97.59,97.42,97.49,25498.0,77.3727,77.4044,77.2695,77.3251,25498.0
2015-11-10 11:20:00,97.47,97.53,97.31,97.39,24569.0,77.3092,77.3568,77.1823,77.2457,24569.0
2015-11-10 11:30:00,97.4,97.47,97.4,97.4,10274.0,77.2537,77.3092,77.2537,77.2537,10274.0
2015-11-10 11:40:00,97.39,97.62,97.39,97.61,20954.0,77.2457,77.4282,77.2457,77.4202,20954.0
2015-11-10 11:50:00,97.62,97.63,97.44,97.44,30235.0,77.4282,77.4361,77.2854,77.2854,30235.0
2015-11-10 12:00:00,97.43,97.43,97.29,97.34,16048.0,77.2775,77.2775,77.1664,77.2061,16048.0
2015-11-10 12:10:00,97.35,97.56,97.27,97.56,20694.0,77.214,77.3806,77.1506,77.3806,20694.0
2015-11-10 12:20:00,97.56,97.59,97.44,97.45,30290.0,77.3806,77.4044,77.2854,77.2933,30290.0
2015-11-10 12:30:00,97.44,97.45,97.26,97.3,16516.0,77.2854,77.2933,77.1426,77.1744,16516.0
2015-11-10 12:40:00,97.28,97.4,97.23,97.36,26995.0,77.1585,77.2537,77.1188,77.222,26995.0
2015-11-10 12:50:00,97.37,97.43,97.32,97.33,15560.0,77.2299,77.2775,77.1902,77.1982,15560.0
2015-11-10 13:00:00,97.31,97.37,97.27,97.32,27299.0,77.1823,77.2299,77.1506,77.1902,27299.0
2015-11-10 13:10:00,97.3,97.36,97.18,97.19,18977.0,77.1744,77.222,77.0792,77.0871,18977.0
2015-11-10 13:20:00,97.18,97.21,97.13,97.18,20145.0,77.0792,77.103,77.0395,77.0792,20145.0
2015-11-10 13:30:00,97.18,97.23,97.11,97.19,13268.0,77.0792,77.1188,77.0237,77.0871,13268.0
2015-11-10 13:40:00,97.2,97.24,97.11,97.23,23853.0,77.095,77.1268,77.0237,77.1188,23853.0
2015-11-10 13:50:00,97.26,97.29,97.18,97.21,23800.0,77.1426,77.1664,77.0792,77.103,23800.0
2015-11-10 14:00:00,97.19,97.19,97.02,97.02,24317.0,77.0871,77.0871,76.9523,76.9523,24317.0
2015-11-10 14:10:00,97.03,97.12,97.02,97.1,17335.0,76.9602,77.0316,76.9523,77.0157,17335.0
2015-11-10 14:20:00,97.09,97.12,97.03,97.09,15174.0,77.0078,77.0316,76.9602,77.0078,15174.0
2015-11-10 14:30:00,97.08,97.13,97.04,97.08,23248.0,76.9999,77.0395,76.9681,76.9999,23248.0
2015-11-10 14:40:00,97.08,97.22,97.06,97.17,28793.0,76.9999,77.1109,76.984,77.0713,28793.0
2015-11-10 14:50:00,97.17,97.22,97.1,97.11,35829.0,77.0713,77.1109,77.0157,77.0237,35829.0
2015-11-10 15:00:00,97.11,97.15,96.99,97.03,37650.0,77.0237,77.0554,76.9285,76.9602,37650.0
2015-11-10 15:10:00,97.04,97.14,97.02,97.04,28248.0,76.9681,77.0475,76.9523,76.9681,28248.0
2015-11-10 15:20:00,97.05,97.12,96.99,97.12,41521.0,76.9761,77.0316,76.9285,77.0316,41521.0
2015-11-10 15:30:00,97.13,97.22,97.09,97.12,31927.0,77.0395,77.1109,77.0078,77.0316,31927.0
2015-11-10 15:40:00,97.13,97.31,97.12,97.28,79439.0,77.0395,77.1823,77.0316,77.1585,79439.0
2015-11-10 15:50:00,97.27,97.27,97.02,97.17,200702.0,77.1506,77.1506,76.9523,77.0713,200702.0
2015-11-11 09:30:00,97.42,97.43,96.89,97.22,28003.0,77.2695,77.2775,76.8492,77.1109,28003.0
2015-11-11 09:40:00,97.23,97.57,97.15,97.25,33616.0,77.1188,77.3885,77.0554,77.1347,33616.0
2015-11-11 09:50:00,97.23,97.4,97.23,97.31,32687.0,77.1188,77.2537,77.1188,77.1823,32687.0
2015-11-11 10:00:00,97.34,97.41,97.13,97.37,28502.0,77.2061,77.2616,77.0395,77.2299,28502.0
2015-11-11 10:10:00,97.38,97.39,97.12,97.2,29986.0,77.2378,77.2457,77.0316,77.095,29986.0
2015-11-11 10:20:00,97.19,97.22,97.08,97.12,22218.0,77.0871,77.1109,76.9999,77.0316,22218.0
2015-11-11 10:30:00,97.11,97.18,96.94,97.0,37512.0,77.0237,77.0792,76.8888,76.9364,37512.0
2015-11-11 10:40:00,97.03,97.1,97.01,97.03,7706.0,76.9602,77.0157,76.9443,76.9602,7706.0
2015-11-11 10:50:00,97.05,97.1,96.94,97.04,12348.0,76.9761,77.0157,76.8888,76.9681,12348.0
2015-11-11 11:00:00,97.02,97.23,96.98,97.16,22814.0,76.9523,77.1188,76.9206,77.0633,22814.0
2015-11-11 11:10:00,97.16,97.22,97.12,97.19,7755.0,77.0633,77.1109,77.0316,77.0871,7755.0
2015-11-11 11:20:00,97.17,97.17,96.97,97.06,8574.0,77.0713,77.0713,76.9126,76.984,8574.0
2015-11-11 11:30:00,97.06,97.13,97.06,97.08,10261.0,76.984,77.0395,76.984,76.9999,10261.0
2015-11-11 11:40:00,97.1,97.21,97.08,97.2,10530.0,77.0157,77.103,76.9999,77.095,10530.0
2015-11-11 11:50:00,97.21,97.29,97.19,97.29,14116.0,77.103,77.1664,77.0871,77.1664,14116.0
2015-11-11 12:00:00,97.29,97.41,97.28,97.41,12047.0,77.1664,77.2616,77.1585,77.2616,12047.0
2015-11-11 12:10:00,97.42,97.49,97.4,97.44,13096.0,77.2695,77.3251,77.2537,77.2854,13096.0
2015-11-11 12:20:00,97.46,97.62,97.45,97.48,7484.0,77.3013,77.4282,77.2933,77.3171,7484.0
2015-11-11 12:30:00,97.5,97.6,97.45,97.57,8638.0,77.333,77.4123,77.2933,77.3885,8638.0
2015-11-11 12:40:00,97.58,97.78,97.55,97.78,64698.0,77.3964,77.5551,77.3727,77.5551,64698.0
2015-11-11 12:50:00,97.77,97.94,97.65,97.68,70878.0,77.5471,77.682,77.452,77.4758,70878.0
2015-11-11 13:00:00,97.69,97.83,97.69,97.71,11080.0,77.4837,77.5947,77.4837,77.4996,11080.0
2015-11-11 13:10:00,97.68,97.73,97.64,97.69,15666.0,77.4758,77.5154,77.444,77.4837,15666.0
2015-11-11 13:20:00,97.68,97.72,97.56,97.6,13471.0,77.4758,77.5075,77.3806,77.4123,13471.0
2015-11-11 13:30:00,97.59,97.66,97.52,97.66,15864.0,77.4044,77.4599,77.3489,77.4599,15864.0
2015-11-11 13:40:00,97.64,97.75,97.59,97.74,11978.0,77.444,77.5313,77.4044,77.5234,11978.0
2015-11-11 13:50:00,97.74,97.77,97.68,97.7,11040.0,77.5234,77.5471,77.4758,77.4916,11040.0
2015-11-11 14:00:00,97.68,97.7,97.6,97.7,8583.0,77.4758,77.4916,77.4123,77.4916,8583.0
2015-11-11 14:10:00,97.72,97.87,97.72,97.85,6992.0,77.5075,77.6265,77.5075,77.6106,6992.0
2015-11-11 14:20:00,97.86,97.99,97.86,97.98,6316.0,77.6185,77.7216,77.6185,77.7137,6316.0
2015-11-11 14:30:00,97.99,97.99,97.9,97.92,17274.0,77.7216,77.7216,77.6503,77.6661,17274.0
2015-11-11 14:40:00,97.95,97.97,97.72,97.73,7725.0,77.6899,77.7058,77.5075,77.5154,7725.0
2015-11-11 14:50:00,97.73,97.77,97.64,97.64,19435.0,77.5154,77.5471,77.444,77.444,19435.0
2015-11-11 15:00:00,97.63,97.7,97.56,97.63,15667.0,77.4361,77.4916,77.3806,77.4361,15667.0
2015-11-11 15:10:00,97.61,97.68,97.56,97.58,14439.0,77.4202,77.4758,77.3806,77.3964,14439.0
2015-11-11 15:20:00,97.55,97.68,97.55,97.68,9486.0,77.3727,77.4758,77.3727,77.4758,9486.0
2015-11-11 15:30:00,97.69,97.76,97.65,97.72,42989.0,77.4837,77.5392,77.452,77.5075,42989.0
2015-11-11 15:40:00,97.74,97.77,97.51,97.51,58999.0,77.5234,77.5471,77.3409,77.3409,58999.0
2015-11-11 15:50:00,97.54,97.72,97.53,97.62,54886.0,77.3647,77.5075,77.3568,77.4282,54886.0
2015-11-12 09:30:00,97.31,97.45,97.01,97.39,47773.0,77.1823,77.2933,76.9443,77.2457,47773.0
2015-11-12 09:40:00,97.41,97.47,97.22,97.33,27746.0,77.2616,77.3092,77.1109,77.1982,27746.0
2015-11-12 09:50:00,97.27,97.37,96.95,97.23,191776.0,77.1506,77.2299,76.8968,77.1188,191776.0
2015-11-12 10:00:00,97.18,97.22,96.96,97.14,41495.0,77.0792,77.1109,76.9047,77.0475,41495.0
2015-11-12 10:10:00,97.14,97.42,97.14,97.41,43002.0,77.0475,77.2695,77.0475,77.2616,43002.0
2015-11-12 10:20:00,97.37,97.57,97.33,97.53,58807.0,77.2299,77.3885,77.1982,77.3568,58807.0
2015-11-12 10:30:00,97.52,97.52,97.41,97.49,22039.0,77.3489,77.3489,77.2616,77.3251,22039.0
2015-11-12 10:40:00,97.5,97.58,97.42,97.44,15265.0,77.333,77.3964,77.2695,77.2854,15265.0
2015-11-12 10:50:00,97.47,97.69,97.44,97.62,10440.0,77.3092,77.4837,77.2854,77.4282,10440.0
2015-11-12 11:00:00,97.63,97.74,97.62,97.71,9707.0,77.4361,77.5234,77.4282,77.4996,9707.0
2015-11-12 11:10:00,97.72,97.72,97.49,97.52,10983.0,77.5075,77.5075,77.3251,77.3489,10983.0
2015-11-12 11:20:00,97.51,97.55,97.4,97.54,15354.0,77.3409,77.3727,77.2537,77.3647,15354.0
2015-11-12 11:30:00,97.52,97.56,97.47,97.48,25137.0,77.3489,77.3806,77.3092,77.3171,25137.0
2015-11-12 11:40:00,97.47,97.47,97.33,97.39,10841.0,77.3092,77.3092,77.1982,77.2457,10841.0
2015-11-12 11:50:00,97.37,97.44,97.28,97.43,12663.0,77.2299,77.2854,77.1585,77.2775,12663.0
2015-11-12 12:00:00,97.41,97.5,97.38,97.42,21551.0,77.2616,77.333,77.2378,77.2695,21551.0
2015-11-12 12:10:00,97.4,97.45,97.3,97.35,22409.0,77.2537,77.2933,77.1744,77.214,22409.0
2015-11-12 12:20:00,97.35,97.39,97.3,97.39,19658.0,77.214,77.2457,77.1744,77.2457,19658.0
2015-11-12 12:30:00,97.38,97.47,97.27,97.32,23757.0,77.2378,77.3092,77.1506,77.1902,23757.0
2015-11-12 12:40:00,97.35,97.56,97.35,97.56,10645.0,77.214,77.3806,77.214,77.3806,10645.0
2015-11-12 12:50:00,97.6,97.63,97.45,97.57,12201.0,77.4123,77.4361,77.2933,77.3885,12201.0
2015-11-12 13:00:00,97.6,97.78,97.53,97.59,44313.0,77.4123,77.5551,77.3568,77.4044,44313.0
2015-11-12 13:10:00,97.58,97.76,97.57,97.75,12358.0,77.3964,77.5392,77.3885,77.5313,12358.0
2015-11-12 13:20:00,97.76,97.83,97.68,97.82,18947.0,77.5392,77.5947,77.4758,77.5868,18947.0
2015-11-12 13:30:00,97.82,97.95,97.75,97.95,22349.0,77.5868,77.6899,77.5313,77.6899,22349.0
2015-11-12 13:40:00,97.96,97.99,97.79,97.94,18428.0,77.6978,77.7216,77.563,77.682,18428.0
2015-11-12 13:50:00,97.94,98.07,97.89,98.06,20546.0,77.682,77.7851,77.6423,77.7772,20546.0
2015-11-12 14:00:00,98.07,98.27,98.03,98.26,41829.0,77.7851,77.9437,77.7534,77.9358,41829.0
2015-11-12 14:10:00,98.23,98.25,98.08,98.12,28302.0,77.912,77.9279,77.793,77.8248,28302.0
2015-11-12 14:20:00,98.1,98.22,98.07,98.22,28040.0,77.8089,77.9041,77.7851,77.9041,28040.0
2015-11-12 14:30:00,98.23,98.24,97.93,97.93,25642.0,77.912,77.9199,77.6741,77.6741,25642.0
2015-11-12 14:40:00,97.93,97.94,97.78,97.78,20895.0,77.6741,77.682,77.5551,77.5551,20895.0
2015-11-12 14:50:00,97.78,97.79,97.57,97.71,26989.0,77.5551,77.563,77.3885,77.4996,26989.0
2015-11-12 15:00:00,97.7,97.79,97.63,97.69,19974.0,77.4916,77.563,77.4361,77.4837,19974.0
2015-11-12 15:10:00,97.69,97.8,97.59,97.79,21565.0,77.4837,77.5709,77.4044,77.563,21565.0
2015-11-12 15:20:00,97.8,97.84,97.73,97.74,32920.0,77.5709,77.6027,77.5154,77.5234,32920.0
2015-11-12 15:30:00,97.74,97.76,97.58,97.62,34373.0,77.5234,77.5392,77.3964,77.4282,34373.0
2015-11-12 15:40:00,97.63,97.63,97.5,97.5,48774.0,77.4361,77.4361,77.333,77.333,48774.0
2015-11-12 15:50:00,97.49,97.51,97.33,97.37,139676.0,77.3251,77.3409,77.1982,77.2299,139676.0
2015-11-13 09:30:00,97.6,97.97,97.49,97.97,57345.0,77.4123,77.7058,77.3251,77.7058,57345.0
2015-11-13 09:40:00,98.0,98.08,97.73,97.76,32011.0,77.7296,77.793,77.5154,77.5392,32011.0
2015-11-13 09:50:00,97.76,97.88,97.59,97.67,31883.0,77.5392,77.6344,77.4044,77.4678,31883.0
2015-11-13 10:00:00,97.72,97.75,97.14,97.16,25831.0,77.5075,77.5313,77.0475,77.0633,25831.0
2015-11-13 10:10:00,97.16,97.22,96.8,96.88,70696.0,77.0633,77.1109,76.7778,76.8412,70696.0
2015-11-13 10:20:00,96.93,97.17,96.93,97.0,22380.0,76.8809,77.0713,76.8809,76.9364,22380.0
2015-11-13 10:30:00,97.0,97.24,96.96,97.21,11954.0,76.9364,77.1268,76.9047,77.103,11954.0
2015-11-13 10:40:00,97.18,97.31,97.12,97.28,25943.0,77.0792,77.1823,77.0316,77.1585,25943.0
2015-11-13 10:50:00,97.32,97.57,97.31,97.56,19507.0,77.1902,77.3885,77.1823,77.3806,19507.0
2015-11-13 11:00:00,97.59,97.68,97.54,97.63,18920.0,77.4044,77.4758,77.3647,77.4361,18920.0
2015-11-13 11:10:00,97.63,97.68,97.24,97.43,20819.0,77.4361,77.4758,77.1268,77.2775,20819.0
2015-11-13 11:20:00,97.45,97.58,97.37,97.45,13217.0,77.2933,77.3964,77.2299,77.2933,13217.0
2015-11-13 11:30:00,97.41,97.5,97.36,97.39,28249.0,77.2616,77.333,77.222,77.2457,28249.0
2015-11-13 11:40:00,97.42,97.48,97.29,97.4,17009.0,77.2695,77.3171,77.1664,77.2537,17009.0
2015-11-13 11:50:00,97.37,97.6,97.33,97.6,18228.0,77.2299,77.4123,77.1982,77.4123,18228.0
2015-11-13 12:00:00,97.61,97.62,97.47,97.53,15727.0,77.4202,77.4282,77.3092,77.3568,15727.0
2015-11-13 12:10:00,97.53,97.68,97.53,97.64,20185.0,77.3568,77.4758,77.3568,77.444,20185.0
2015-11-13 12:20:00,97.63,97.63,97.47,97.48,12776.0,77.4361,77.4361,77.3092,77.3171,12776.0
2015-11-13 12:30:00,97.47,97.5,97.24,97.24,16015.0,77.3092,77.333,77.1268,77.1268,16015.0
2015-11-13 12:40:00,97.24,97.26,97.07,97.09,11996.0,77.1268,77.1426,76.9919,77.0078,11996.0
2015-11-13 12:50:00,97.09,97.17,97.07,97.17,18839.0,77.0078,77.0713,76.9919,77.0713,18839.0
2015-11-13 13:00:00,97.18,97.38,97.16,97.25,16620.0,77.0792,77.2378,77.0633,77.1347,16620.0
2015-11-13 13:10:00,97.25,97.39,97.25,97.35,14457.0,77.1347,77.2457,77.1347,77.214,14457.0
2015-11-13 13:20:00,97.38,97.46,97.27,97.38,16474.0,77.2378,77.3013,77.1506,77.2378,16474.0
2015-11-13 13:30:00,97.37,97.43,97.13,97.19,19603.0,77.2299,77.2775,77.0395,77.0871,19603.0
2015-11-13 13:40:00,97.2,97.26,97.1,97.1,15202.0,77.095,77.1426,77.0157,77.0157,15202.0
2015-11-13 13:50:00,97.1,97.21,97.05,97.06,12849.0,77.0157,77.103,76.9761,76.984,12849.0
2015-11-13 14:00:00,97.04,97.15,96.98,96.98,18544.0,76.9681,77.0554,76.9206,76.9206,18544.0
2015-11-13 14:10:00,96.97,97.12,96.95,96.98,19417.0,76.9126,77.0316,76.8968,76.9206,19417.0
2015-11-13 14:20:00,97.01,97.1,96.85,96.86,23934.0,76.9443,77.0157,76.8174,76.8254,23934.0
2015-11-13 14:30:00,96.86,96.95,96.84,96.92,19969.0,76.8254,76.8968,76.8095,76.873,19969.0
2015-11-13 14:40:00,96.92,96.92,96.67,96.68,28392.0,76.873,76.873,76.6747,76.6826,28392.0
2015-11-13 14:50:00,96.74,96.78,96.5,96.56,25049.0,76.7302,76.7619,76.5398,76.5874,25049.0
2015-11-13 15:00:00,96.56,96.67,96.5,96.58,28519.0,76.5874,76.6747,76.5398,76.6033,28519.0
2015-11-13 15:10:00,96.58,96.59,96.33,96.33,32690.0,76.6033,76.6112,76.405,76.405,32690.0
2015-11-13 15:20:00,96.33,96.36,96.2,96.2,36144.0,76.405,76.4288,76.3019,76.3019,36144.0
2015-11-13 15:30:00,96.2,96.46,96.2,96.46,54586.0,76.3019,76.5081,76.3019,76.5081,54586.0
2015-11-13 15:40:00,96.46,96.57,96.29,96.33,70882.0,76.5081,76.5954,76.3733,76.405,70882.0
2015-11-13 15:50:00,96.35,96.47,96.34,96.4,108384.0,76.4209,76.516,76.4129,76.4605,108384.0
2015-11-16 09:30:00,96.37,97.05,96.0,97.04,45761.0,76.4367,76.9761,76.1433,76.9681,45761.0
2015-11-16 09:40:00,97.07,97.44,96.88,97.19,44470.0,76.9919,77.2854,76.8412,77.0871,44470.0
2015-11-16 09:50:00,97.27,97.44,97.11,97.11,55305.0,77.1506,77.2854,77.0237,77.0237,55305.0
2015-11-16 10:00:00,97.11,97.22,96.84,97.15,33294.0,77.0237,77.1109,76.8095,77.0554,33294.0
2015-11-16 10:10:00,97.16,97.28,97.12,97.18,40272.0,77.0633,77.1585,77.0316,77.0792,40272.0
2015-11-16 10:20:00,97.19,97.24,96.97,97.01,22530.0,77.0871,77.1268,76.9126,76.9443,22530.0
2015-11-16 10:30:00,97.0,97.13,96.98,97.11,20035.0,76.9364,77.0395,76.9206,77.0237,20035.0
2015-11-16 10:40:00,97.15,97.22,97.05,97.15,10900.0,77.0554,77.1109,76.9761,77.0554,10900.0
2015-11-16 10:50:00,97.13,97.13,97.01,97.05,11609.0,77.0395,77.0395,76.9443,76.9761,11609.0
2015-11-16 11:00:00,97.08,97.28,97.01,97.01,16332.0,76.9999,77.1585,76.9443,76.9443,16332.0
2015-11-16 11:10:00,97.0,97.19,97.0,97.04,18449.0,76.9364,77.0871,76.9364,76.9681,18449.0
2015-11-16 11:20:00,97.05,97.15,97.0,97.0,19575.0,76.9761,77.0554,76.9364,76.9364,19575.0
2015-11-16 11:30:00,97.05,97.28,97.05,97.26,16147.0,76.9761,77.1585,76.9761,77.1426,16147.0
2015-11-16 11:40:00,97.27,97.72,97.26,97.67,33528.0,77.1506,77.5075,77.1426,77.4678,33528.0
2015-11-16 11:50:00,97.66,97.7,97.39,97.49,28485.0,77.4599,77.4916,77.2457,77.3251,28485.0
2015-11-16 12:00:00,97.47,97.5,97.31,97.39,16747.0,77.3092,77.333,77.1823,77.2457,16747.0
2015-11-16 12:10:00,97.43,97.5,97.31,97.47,16326.0,77.2775,77.333,77.1823,77.3092,16326.0
2015-11-16 12:20:00,97.49,97.67,97.46,97.65,15083.0,77.3251,77.4678,77.3013,77.452,15083.0
2015-11-16 12:30:00,97.64,97.87,97.61,97.61,21435.0,77.444,77.6265,77.4202,77.4202,21435.0
2015-11-16 12:40:00,97.63,97.68,97.46,97.46,16514.0,77.4361,77.4758,77.3013,77.3013,16514.0
2015-11-16 12:50:00,97.49,97.53,97.37,97.46,12971.0,77.3251,77.3568,77.2299,77.3013,12971.0
2015-11-16 13:00:00,97.46,97.52,97.41,97.51,12754.0,77.3013,77.3489,77.2616,77.3409,12754.0
2015-11-16 13:10:00,97.51,97.7,97.51,97.7,11644.0,77.3409,77.4916,77.3409,77.4916,11644.0
2015-11-16 13:20:00,97.68,97.75,97.49,97.49,13828.0,77.4758,77.5313,77.3251,77.3251,13828.0
2015-11-16 13:30:00,97.5,97.62,97.37,97.37,14417.0,77.333,77.4282,77.2299,77.2299,14417.0
2015-11-16 13:40:00,97.36,97.44,97.31,97.39,12160.0,77.222,77.2854,77.1823,77.2457,12160.0
2015-11-16 13:50:00,97.37,97.48,97.36,97.43,10094.0,77.2299,77.3171,77.222,77.2775,10094.0
2015-11-16 14:00:00,97.47,97.53,97.23,97.28,20933.0,77.3092,77.3568,77.1188,77.1585,20933.0
2015-11-16 14:10:00,97.29,97.45,97.29,97.41,17262.0,77.1664,77.2933,77.1664,77.2616,17262.0
2015-11-16 14:20:00,97.4,97.45,97.36,97.39,16512.0,77.2537,77.2933,77.222,77.2457,16512.0
2015-11-16 14:30:00,97.38,97.5,97.38,97.44,21493.0,77.2378,77.333,77.2378,77.2854,21493.0
2015-11-16 14:40:00,97.45,97.61,97.42,97.42,23933.0,77.2933,77.4202,77.2695,77.2695,23933.0
2015-11-16 14:50:00,97.44,97.46,97.31,97.44,15702.0,77.2854,77.3013,77.1823,77.2854,15702.0
2015-11-16 15:00:00,97.44,97.62,97.41,97.6,20215.0,77.2854,77.4282,77.2616,77.4123,20215.0
2015-11-16 15:10:00,97.59,97.71,97.58,97.6,17011.0,77.4044,77.4996,77.3964,77.4123,17011.0
2015-11-16 15:20:00,97.63,97.93,97.62,97.84,48693.0,77.4361,77.6741,77.4282,77.6027,48693.0
2015-11-16 15:30:00,97.88,97.97,97.71,97.88,56737.0,77.6344,77.7058,77.4996,77.6344,56737.0
2015-11-16 15:40:00,97.88,97.9,97.68,97.84,60630.0,77.6344,77.6503,77.4758,77.6027,60630.0
2015-11-16 15:50:00,97.84,98.05,97.76,98.05,128585.0,77.6027,77.7692,77.5392,77.7692,128585.0
2015-11-17 09:30:00,98.23,98.3,97.96,98.19,58300.0,77.912,77.9675,77.6978,77.8803,58300.0
2015-11-17 09:40:00,98.17,98.21,97.91,98.07,36809.0,77.8644,77.8961,77.6582,77.7851,36809.0
2015-11-17 09:50:00,98.03,98.06,97.73,97.76,22379.0,77.7534,77.7772,77.5154,77.5392,22379.0
2015-11-17 10:00:00,97.82,98.1,97.79,98.09,31278.0,77.5868,77.8089,77.563,77.801,31278.0
2015-11-17 10:10:00,98.09,98.17,97.9,97.94,9954.0,77.801,77.8644,77.6503,77.682,9954.0
2015-11-17 10:20:00,97.96,98.13,97.89,98.01,19677.0,77.6978,77.8327,77.6423,77.7375,19677.0
2015-11-17 10:30:00,98.08,98.53,98.03,98.42,18494.0,77.793,78.1499,77.7534,78.0627,18494.0
2015-11-17 10:40:00,98.42,98.44,98.33,98.42,21322.0,78.0627,78.0786,77.9913,78.0627,21322.0
2015-11-17 10:50:00,98.41,98.63,98.37,98.51,15752.0,78.0548,78.2293,78.023,78.1341,15752.0
2015-11-17 11:00:00,98.5,98.55,98.37,98.41,34284.0,78.1262,78.1658,78.023,78.0548,34284.0
2015-11-17 11:10:00,98.41,98.49,98.33,98.42,14870.0,78.0548,78.1182,77.9913,78.0627,14870.0
2015-11-17 11:20:00,98.43,98.5,98.39,98.41,8438.0,78.0706,78.1262,78.0389,78.0548,8438.0
2015-11-17 11:30:00,98.4,98.8,98.4,98.8,69722.0,78.0468,78.3641,78.0468,78.3641,69722.0
2015-11-17 11:40:00,98.79,98.81,98.68,98.77,16666.0,78.3562,78.372,78.2689,78.3403,16666.0
2015-11-17 11:50:00,98.77,98.86,98.64,98.84,17271.0,78.3403,78.4117,78.2372,78.3958,17271.0
2015-11-17 12:00:00,98.87,98.97,98.87,98.9,12519.0,78.4196,78.4989,78.4196,78.4434,12519.0
2015-11-17 12:10:00,98.92,98.95,98.76,98.89,18031.0,78.4593,78.4831,78.3324,78.4355,18031.0
2015-11-17 12:20:00,98.9,98.9,98.68,98.7,23276.0,78.4434,78.4434,78.2689,78.2848,23276.0
2015-11-17 12:30:00,98.73,98.74,98.66,98.7,21069.0,78.3086,78.3165,78.2531,78.2848,21069.0
2015-11-17 12:40:00,98.67,98.67,98.51,98.58,49282.0,78.261,78.261,78.1341,78.1896,49282.0
2015-11-17 12:50:00,98.58,98.83,98.56,98.74,13802.0,78.1896,78.3879,78.1737,78.3165,13802.0
2015-11-17 13:00:00,98.73,98.92,98.73,98.84,12197.0,78.3086,78.4593,78.3086,78.3958,12197.0
2015-11-17 13:10:00,98.84,98.97,98.74,98.74,21813.0,78.3958,78.4989,78.3165,78.3165,21813.0
2015-11-17 13:20:00,98.75,98.8,98.64,98.68,19925.0,78.3244,78.3641,78.2372,78.2689,19925.0
2015-11-17 13:30:00,98.66,98.8,98.64,98.68,20726.0,78.2531,78.3641,78.2372,78.2689,20726.0
2015-11-17 13:40:00,98.7,98.76,98.61,98.71,8764.0,78.2848,78.3324,78.2134,78.2927,8764.0
2015-11-17 13:50:00,98.71,98.74,98.6,98.71,14217.0,78.2927,78.3165,78.2055,78.2927,14217.0
2015-11-17 14:00:00,98.7,98.81,98.58,98.79,24860.0,78.2848,78.372,78.1896,78.3562,24860.0
2015-11-17 14:10:00,98.77,98.84,98.75,98.77,12096.0,78.3403,78.3958,78.3244,78.3403,12096.0
2015-11-17 14:20:00,98.76,98.76,98.51,98.51,13988.0,78.3324,78.3324,78.1341,78.1341,13988.0
2015-11-17 14:30:00,98.53,98.58,98.41,98.51,10950.0,78.1499,78.1896,78.0548,78.1341,10950.0
2015-11-17 14:40:00,98.54,98.62,98.38,98.5,22958.0,78.1579,78.2213,78.031,78.1262,22958.0
2015-11-17 14:50:00,98.54,98.62,98.45,98.62,19018.0,78.1579,78.2213,78.0865,78.2213,19018.0
2015-11-17 15:00:00,98.61,98.63,98.36,98.36,22549.0,78.2134,78.2293,78.0151,78.0151,22549.0
2015-11-17 15:10:00,98.35,98.4,98.19,98.3,31192.0,78.0072,78.0468,77.8803,77.9675,31192.0
2015-11-17 15:20:00,98.26,98.37,98.2,98.33,29111.0,77.9358,78.023,77.8882,77.9913,29111.0
2015-11-17 15:30:00,98.32,98.44,98.21,98.34,53319.0,77.9834,78.0786,77.8961,77.9992,53319.0
2015-11-17 15:40:00,98.33,98.59,98.3,98.44,62018.0,77.9913,78.1975,77.9675,78.0786,62018.0
2015-11-17 15:50:00,98.44,98.58,98.28,98.36,129433.0,78.0786,78.1896,77.9517,78.0151,129433.0
2015-11-18 09:30:00,98.62,98.82,98.45,98.69,39050.0,78.2213,78.38,78.0865,78.2769,39050.0
2015-11-18 09:40:00,98.66,98.78,98.5,98.63,28736.0,78.2531,78.3482,78.1262,78.2293,28736.0
2015-11-18 09:50:00,98.69,98.82,98.51,98.6,58235.0,78.2769,78.38,78.1341,78.2055,58235.0
2015-11-18 10:00:00,98.57,98.64,98.49,98.64,34000.0,78.1817,78.2372,78.1182,78.2372,34000.0
2015-11-18 10:10:00,98.65,98.75,98.34,98.55,32971.0,78.2451,78.3244,77.9992,78.1658,32971.0
2015-11-18 10:20:00,98.51,98.67,98.39,98.45,15274.0,78.1341,78.261,78.0389,78.0865,15274.0
2015-11-18 10:30:00,98.46,98.68,98.43,98.64,23193.0,78.0944,78.2689,78.0706,78.2372,23193.0
2015-11-18 10:40:00,98.63,98.63,98.54,98.56,8998.0,78.2293,78.2293,78.1579,78.1737,8998.0
2015-11-18 10:50:00,98.55,98.62,98.41,98.43,9277.0,78.1658,78.2213,78.0548,78.0706,9277.0
2015-11-18 11:00:00,98.43,98.48,98.32,98.48,13945.0,78.0706,78.1103,77.9834,78.1103,13945.0
2015-11-18 11:10:00,98.46,98.74,98.42,98.7,8957.0,78.0944,78.3165,78.0627,78.2848,8957.0
2015-11-18 11:20:00,98.7,98.74,98.61,98.69,12606.0,78.2848,78.3165,78.2134,78.2769,12606.0
2015-11-18 11:30:00,98.71,98.75,98.58,98.63,12693.0,78.2927,78.3244,78.1896,78.2293,12693.0
2015-11-18 11:40:00,98.63,98.85,98.61,98.83,9370.0,78.2293,78.4038,78.2134,78.3879,9370.0
2015-11-18 11:50:00,98.84,98.9,98.76,98.76,10246.0,78.3958,78.4434,78.3324,78.3324,10246.0
2015-11-18 12:00:00,98.74,98.74,98.65,98.69,18600.0,78.3165,78.3165,78.2451,78.2769,18600.0
2015-11-18 12:10:00,98.7,98.89,98.67,98.89,114796.0,78.2848,78.4355,78.261,78.4355,114796.0
2015-11-18 12:20:00,98.91,99.12,98.8,99.08,39051.0,78.4513,78.6179,78.3641,78.5862,39051.0
2015-11-18 12:30:00,99.09,99.09,98.93,98.98,9145.0,78.5941,78.5941,78.4672,78.5069,9145.0
2015-11-18 12:40:00,98.97,98.99,98.8,98.92,11426.0,78.4989,78.5148,78.3641,78.4593,11426.0
2015-11-18 12:50:00,98.91,98.95,98.88,98.95,44864.0,78.4513,78.4831,78.4276,78.4831,44864.0
2015-11-18 13:00:00,98.93,98.96,98.87,98.89,12271.0,78.4672,78.491,78.4196,78.4355,12271.0
2015-11-18 13:10:00,98.89,98.93,98.79,98.88,27997.0,78.4355,78.4672,78.3562,78.4276,27997.0
2015-11-18 13:20:00,98.89,98.93,98.82,98.82,20383.0,78.4355,78.4672,78.38,78.38,20383.0
2015-11-18 13:30:00,98.83,98.84,98.7,98.82,6539.0,78.3879,78.3958,78.2848,78.38,6539.0
2015-11-18 13:40:00,98.79,98.82,98.71,98.71,13770.0,78.3562,78.38,78.2927,78.2927,13770.0
2015-11-18 13:50:00,98.74,98.79,98.62,98.74,7016.0,78.3165,78.3562,78.2213,78.3165,7016.0
2015-11-18 14:00:00,98.71,99.09,98.64,99.0,36566.0,78.2927,78.5941,78.2372,78.5227,36566.0
2015-11-18 14:10:00,99.0,99.15,98.95,98.98,71911.0,78.5227,78.6417,78.4831,78.5069,71911.0
2015-11-18 14:20:00,98.98,99.04,98.86,98.9,19966.0,78.5069,78.5545,78.4117,78.4434,19966.0
2015-11-18 14:30:00,98.89,98.91,98.7,98.79,16310.0,78.4355,78.4513,78.2848,78.3562,16310.0
2015-11-18 14:40:00,98.8,98.93,98.79,98.93,95053.0,78.3641,78.4672,78.3562,78.4672,95053.0
2015-11-18 14:50:00,98.94,99.2,98.93,99.2,21035.0,78.4751,78.6814,78.4672,78.6814,21035.0
2015-11-18 15:00:00,99.21,99.28,99.18,99.18,28360.0,78.6893,78.7448,78.6655,78.6655,28360.0
2015-11-18 15:10:00,99.18,99.33,99.15,99.33,27447.0,78.6655,78.7845,78.6417,78.7845,27447.0
2015-11-18 15:20:00,99.3,99.32,99.23,99.24,17827.0,78.7607,78.7765,78.7052,78.7131,17827.0
2015-11-18 15:30:00,99.24,99.37,99.23,99.33,21567.0,78.7131,78.8162,78.7052,78.7845,21567.0
2015-11-18 15:40:00,99.33,99.69,99.31,99.69,62034.0,78.7845,79.07,78.7686,79.07,62034.0
2015-11-18 15:50:00,99.68,99.82,99.61,99.69,217465.0,79.0621,79.1731,79.0066,79.07,217465.0
2015-11-19 09:30:00,99.87,100.05,99.22,99.4,67306.0,79.2128,79.3555,78.6972,78.84,67306.0
2015-11-19 09:40:00,99.36,99.71,99.33,99.66,48670.0,78.8083,79.0859,78.7845,79.0462,48670.0
2015-11-19 09:50:00,99.7,99.82,99.65,99.68,40372.0,79.0779,79.1731,79.0383,79.0621,40372.0
2015-11-19 10:00:00,99.71,99.92,99.68,99.83,28985.0,79.0859,79.2524,79.0621,79.1811,28985.0
2015-11-19 10:10:00,99.83,99.87,99.77,99.78,82275.0,79.1811,79.2128,79.1335,79.1414,82275.0
2015-11-19 10:20:00,99.77,99.85,99.67,99.77,14870.0,79.1335,79.1969,79.0541,79.1335,14870.0
2015-11-19 10:30:00,99.71,99.86,99.64,99.75,29340.0,79.0859,79.2048,79.0304,79.1176,29340.0
2015-11-19 10:40:00,99.76,100.01,99.76,99.97,25845.0,79.1255,79.3238,79.1255,79.2921,25845.0
2015-11-19 10:50:00,99.94,99.98,99.66,99.9,33474.0,79.2683,79.3,79.0462,79.2366,33474.0
2015-11-19 11:00:00,99.91,99.98,99.78,99.94,21101.0,79.2445,79.3,79.1414,79.2683,21101.0
2015-11-19 11:10:00,99.97,100.03,99.82,100.02,47290.0,79.2921,79.3397,79.1731,79.3318,47290.0
2015-11-19 11:20:00,100.03,100.26,99.98,100.2,25882.0,79.3397,79.5221,79.3,79.4745,25882.0
2015-11-19 11:30:00,100.2,100.23,100.1,100.12,14157.0,79.4745,79.4983,79.3952,79.4111,14157.0
2015-11-19 11:40:00,100.14,100.25,100.07,100.09,15792.0,79.4269,79.5142,79.3714,79.3873,15792.0
2015-11-19 11:50:00,100.06,100.11,100.0,100.01,11578.0,79.3635,79.4031,79.3159,79.3238,11578.0
2015-11-19 12:00:00,100.04,100.18,100.02,100.11,21636.0,79.3476,79.4587,79.3318,79.4031,21636.0
2015-11-19 12:10:00,100.11,100.11,99.89,99.98,28469.0,79.4031,79.4031,79.2286,79.3,28469.0
2015-11-19 12:20:00,99.91,100.0,99.87,99.9,16183.0,79.2445,79.3159,79.2128,79.2366,16183.0
2015-11-19 12:30:00,99.9,99.93,99.75,99.79,16270.0,79.2366,79.2604,79.1176,79.1493,16270.0
2015-11-19 12:40:00,99.79,99.84,99.65,99.84,9209.0,79.1493,79.189,79.0383,79.189,9209.0
2015-11-19 12:50:00,99.85,100.01,99.83,99.98,12531.0,79.1969,79.3238,79.1811,79.3,12531.0
2015-11-19 13:00:00,99.98,99.98,99.83,99.85,13675.0,79.3,79.3,79.1811,79.1969,13675.0
2015-11-19 13:10:00,99.86,99.87,99.66,99.66,20269.0,79.2048,79.2128,79.0462,79.0462,20269.0
2015-11-19 13:20:00,99.67,99.71,99.58,99.66,15654.0,79.0541,79.0859,78.9828,79.0462,15654.0
2015-11-19 13:30:00,99.63,99.63,99.44,99.55,19191.0,79.0224,79.0224,78.8717,78.959,19191.0
2015-11-19 13:40:00,99.54,99.72,99.5,99.61,19993.0,78.951,79.0938,78.9193,79.0066,19993.0
2015-11-19 13:50:00,99.6,99.61,99.48,99.59,13416.0,78.9986,79.0066,78.9034,78.9907,13416.0
2015-11-19 14:00:00,99.58,99.71,99.55,99.69,12860.0,78.9828,79.0859,78.959,79.07,12860.0
2015-11-19 14:10:00,99.68,99.72,99.6,99.7,19970.0,79.0621,79.0938,78.9986,79.0779,19970.0
2015-11-19 14:20:00,99.7,99.72,99.63,99.63,15160.0,79.0779,79.0938,79.0224,79.0224,15160.0
2015-11-19 14:30:00,99.64,99.7,99.6,99.67,19697.0,79.0304,79.0779,78.9986,79.0541,19697.0
2015-11-19 14:40:00,99.68,99.73,99.64,99.71,19538.0,79.0621,79.1017,79.0304,79.0859,19538.0
2015-11-19 14:50:00,99.71,99.84,99.71,99.74,12906.0,79.0859,79.189,79.0859,79.1097,12906.0
2015-11-19 15:00:00,99.74,99.8,99.72,99.77,18244.0,79.1097,79.1573,79.0938,79.1335,18244.0
2015-11-19 15:10:00,99.75,99.79,99.71,99.75,27395.0,79.1176,79.1493,79.0859,79.1176,27395.0
2015-11-19 15:20:00,99.74,99.84,99.71,99.82,52645.0,79.1097,79.189,79.0859,79.1731,52645.0
2015-11-19 15:30:00,99.81,99.84,99.73,99.79,37042.0,79.1652,79.189,79.1017,79.1493,37042.0
2015-11-19 15:40:00,99.79,99.86,99.74,99.78,53127.0,79.1493,79.2048,79.1097,79.1414,53127.0
2015-11-19 15:50:00,99.79,99.84,99.59,99.62,220846.0,79.1493,79.189,78.9907,79.0145,220846.0
2015-11-20 09:30:00,100.2,100.28,99.53,99.86,126926.0,79.4745,79.538,78.9431,79.2048,126926.0
2015-11-20 09:40:00,99.89,100.64,99.82,100.59,49485.0,79.2286,79.8235,79.1731,79.7839,49485.0
2015-11-20 09:50:00,100.63,100.87,100.56,100.75,44150.0,79.8156,80.0059,79.7601,79.9108,44150.0
2015-11-20 10:00:00,100.77,100.82,100.55,100.68,25484.0,79.9266,79.9663,79.7521,79.8552,25484.0
2015-11-20 10:10:00,100.69,100.77,100.59,100.67,35415.0,79.8632,79.9266,79.7839,79.8473,35415.0
2015-11-20 10:20:00,100.66,100.77,100.58,100.66,19758.0,79.8394,79.9266,79.7759,79.8394,19758.0
2015-11-20 10:30:00,100.68,100.7,100.59,100.6,12833.0,79.8552,79.8711,79.7839,79.7918,12833.0
2015-11-20 10:40:00,100.61,100.66,100.45,100.64,28865.0,79.7997,79.8394,79.6728,79.8235,28865.0
2015-11-20 10:50:00,100.61,100.62,100.46,100.56,25021.0,79.7997,79.8077,79.6807,79.7601,25021.0
2015-11-20 11:00:00,100.55,100.56,100.44,100.49,17074.0,79.7521,79.7601,79.6649,79.7045,17074.0
2015-11-20 11:10:00,100.48,100.5,100.41,100.47,12047.0,79.6966,79.7125,79.6411,79.6887,12047.0
2015-11-20 11:20:00,100.48,100.61,100.47,100.53,26233.0,79.6966,79.7997,79.6887,79.7363,26233.0
2015-11-20 11:30:00,100.52,100.52,100.41,100.42,17692.0,79.7283,79.7283,79.6411,79.649,17692.0
2015-11-20 11:40:00,100.41,100.48,100.37,100.38,12662.0,79.6411,79.6966,79.6094,79.6173,12662.0
2015-11-20 11:50:00,100.38,100.39,100.28,100.36,11160.0,79.6173,79.6252,79.538,79.6014,11160.0
2015-11-20 12:00:00,100.36,100.37,100.3,100.34,18201.0,79.6014,79.6094,79.5538,79.5856,18201.0
2015-11-20 12:10:00,100.33,100.37,100.23,100.23,6725.0,79.5776,79.6094,79.4983,79.4983,6725.0
2015-11-20 12:20:00,100.24,100.29,100.21,100.24,6722.0,79.5062,79.5459,79.4825,79.5062,6722.0
2015-11-20 12:30:00,100.23,100.35,100.21,100.26,11124.0,79.4983,79.5935,79.4825,79.5221,11124.0
2015-11-20 12:40:00,100.26,100.34,100.2,100.29,8527.0,79.5221,79.5856,79.4745,79.5459,8527.0
2015-11-20 12:50:00,100.3,100.39,100.27,100.39,13108.0,79.5538,79.6252,79.53,79.6252,13108.0
2015-11-20 13:00:00,100.37,100.41,100.26,100.36,6600.0,79.6094,79.6411,79.5221,79.6014,6600.0
2015-11-20 13:10:00,100.34,100.35,100.2,100.27,7358.0,79.5856,79.5935,79.4745,79.53,7358.0
2015-11-20 13:20:00,100.28,100.31,100.21,100.26,18654.0,79.538,79.5618,79.4825,79.5221,18654.0
2015-11-20 13:30:00,100.23,100.25,100.1,100.22,17209.0,79.4983,79.5142,79.3952,79.4904,17209.0
2015-11-20 13:40:00,100.19,100.23,100.11,100.16,22946.0,79.4666,79.4983,79.4031,79.4428,22946.0
2015-11-20 13:50:00,100.15,100.19,100.1,100.13,26014.0,79.4349,79.4666,79.3952,79.419,26014.0
2015-11-20 14:00:00,100.14,100.15,100.1,100.13,13675.0,79.4269,79.4349,79.3952,79.419,13675.0
2015-11-20 14:10:00,100.14,100.22,100.11,100.17,49380.0,79.4269,79.4904,79.4031,79.4507,49380.0
2015-11-20 14:20:00,100.17,100.18,100.12,100.16,13083.0,79.4507,79.4587,79.4111,79.4428,13083.0
2015-11-20 14:30:00,100.16,100.32,100.04,100.32,41819.0,79.4428,79.5697,79.3476,79.5697,41819.0
2015-11-20 14:40:00,100.31,100.35,100.21,100.22,37167.0,79.5618,79.5935,79.4825,79.4904,37167.0
2015-11-20 14:50:00,100.21,100.34,100.21,100.23,23054.0,79.4825,79.5856,79.4825,79.4983,23054.0
2015-11-20 15:00:00,100.24,100.3,100.19,100.29,16040.0,79.5062,79.5538,79.4666,79.5459,16040.0
2015-11-20 15:10:00,100.3,100.3,100.23,100.27,23294.0,79.5538,79.5538,79.4983,79.53,23294.0
2015-11-20 15:20:00,100.27,100.3,100.22,100.3,25923.0,79.53,79.5538,79.4904,79.5538,25923.0
2015-11-20 15:30:00,100.3,100.43,100.3,100.39,27496.0,79.5538,79.657,79.5538,79.6252,27496.0
2015-11-20 15:40:00,100.39,100.5,100.31,100.48,50074.0,79.6252,79.7125,79.5618,79.6966,50074.0
2015-11-20 15:50:00,100.49,100.53,100.36,100.47,73689.0,79.7045,79.7363,79.6014,79.6887,73689.0
2015-11-23 09:30:00,100.49,100.61,100.24,100.35,42467.0,79.7045,79.7997,79.5062,79.5935,42467.0
2015-11-23 09:40:00,100.4,100.62,100.39,100.57,19670.0,79.6332,79.8077,79.6252,79.768,19670.0
2015-11-23 09:50:00,100.57,100.67,100.38,100.42,54685.0,79.768,79.8473,79.6173,79.649,54685.0
2015-11-23 10:00:00,100.44,100.63,100.37,100.44,9663.0,79.6649,79.8156,79.6094,79.6649,9663.0
2015-11-23 10:10:00,100.47,100.66,100.47,100.6,24010.0,79.6887,79.8394,79.6887,79.7918,24010.0
2015-11-23 10:20:00,100.63,100.65,100.41,100.41,24967.0,79.8156,79.8314,79.6411,79.6411,24967.0
2015-11-23 10:30:00,100.45,100.54,100.43,100.5,18018.0,79.6728,79.7442,79.657,79.7125,18018.0
2015-11-23 10:40:00,100.5,100.5,100.26,100.35,13572.0,79.7125,79.7125,79.5221,79.5935,13572.0
2015-11-23 10:50:00,100.38,100.38,100.22,100.34,9904.0,79.6173,79.6173,79.4904,79.5856,9904.0
2015-11-23 11:00:00,100.3,100.36,100.25,100.34,8594.0,79.5538,79.6014,79.5142,79.5856,8594.0
2015-11-23 11:10:00,100.34,100.45,100.34,100.42,11004.0,79.5856,79.6728,79.5856,79.649,11004.0
2015-11-23 11:20:00,100.41,100.45,100.32,100.42,12218.0,79.6411,79.6728,79.5697,79.649,12218.0
2015-11-23 11:30:00,100.43,100.51,100.36,100.36,13436.0,79.657,79.7204,79.6014,79.6014,13436.0
2015-11-23 11:40:00,100.35,100.47,100.29,100.33,15309.0,79.5935,79.6887,79.5459,79.5776,15309.0
2015-11-23 11:50:00,100.29,100.33,100.23,100.27,7510.0,79.5459,79.5776,79.4983,79.53,7510.0
2015-11-23 12:00:00,100.25,100.29,100.21,100.22,11343.0,79.5142,79.5459,79.4825,79.4904,11343.0
2015-11-23 12:10:00,100.23,100.27,100.18,100.2,8708.0,79.4983,79.53,79.4587,79.4745,8708.0
2015-11-23 12:20:00,100.2,100.2,100.08,100.14,11267.0,79.4745,79.4745,79.3793,79.4269,11267.0
2015-11-23 12:30:00,100.14,100.14,99.98,99.99,13847.0,79.4269,79.4269,79.3,79.308,13847.0
2015-11-23 12:40:00,99.98,100.07,99.96,100.06,14334.0,79.3,79.3714,79.2842,79.3635,14334.0
2015-11-23 12:50:00,100.08,100.08,99.91,99.93,11124.0,79.3793,79.3793,79.2445,79.2604,11124.0
2015-11-23 13:00:00,99.91,100.0,99.9,99.91,13876.0,79.2445,79.3159,79.2366,79.2445,13876.0
2015-11-23 13:10:00,99.91,99.94,99.81,99.86,14093.0,79.2445,79.2683,79.1652,79.2048,14093.0
2015-11-23 13:20:00,99.86,99.86,99.69,99.7,16488.0,79.2048,79.2048,79.07,79.0779,16488.0
2015-11-23 13:30:00,99.69,99.79,99.62,99.79,13950.0,79.07,79.1493,79.0145,79.1493,13950.0
2015-11-23 13:40:00,99.79,99.79,99.63,99.63,9693.0,79.1493,79.1493,79.0224,79.0224,9693.0
2015-11-23 13:50:00,99.63,99.7,99.55,99.55,18964.0,79.0224,79.0779,78.959,78.959,18964.0
2015-11-23 14:00:00,99.55,99.61,99.45,99.58,19947.0,78.959,79.0066,78.8797,78.9828,19947.0
2015-11-23 14:10:00,99.58,99.61,99.5,99.5,13406.0,78.9828,79.0066,78.9193,78.9193,13406.0
2015-11-23 14:20:00,99.49,99.62,99.47,99.61,16145.0,78.9114,79.0145,78.8955,79.0066,16145.0
2015-11-23 14:30:00,99.62,99.62,99.46,99.47,23331.0,79.0145,79.0145,78.8876,78.8955,23331.0
2015-11-23 14:40:00,99.47,99.63,99.47,99.58,18877.0,78.8955,79.0224,78.8955,78.9828,18877.0
2015-11-23 14:50:00,99.6,99.72,99.58,99.68,16581.0,78.9986,79.0938,78.9828,79.0621,16581.0
2015-11-23 15:00:00,99.7,99.81,99.64,99.79,28144.0,79.0779,79.1652,79.0304,79.1493,28144.0
2015-11-23 15:10:00,99.8,99.86,99.78,99.86,12089.0,79.1573,79.2048,79.1414,79.2048,12089.0
2015-11-23 15:20:00,99.86,99.96,99.84,99.93,28200.0,79.2048,79.2842,79.189,79.2604,28200.0
2015-11-23 15:30:00,99.96,100.04,99.93,99.98,35023.0,79.2842,79.3476,79.2604,79.3,35023.0
2015-11-23 15:40:00,99.98,100.01,99.89,99.91,42569.0,79.3,79.3238,79.2286,79.2445,42569.0
2015-11-23 15:50:00,99.92,99.96,99.84,99.93,57370.0,79.2524,79.2842,79.189,79.2604,57370.0
2015-11-24 09:30:00,99.28,99.39,98.74,99.05,42623.0,78.7448,78.8321,78.3165,78.5624,42623.0
2015-11-24 09:40:00,98.99,99.11,98.85,98.87,48242.0,78.5148,78.61,78.4038,78.4196,48242.0
2015-11-24 09:50:00,98.87,98.93,98.68,98.78,27953.0,78.4196,78.4672,78.2689,78.3482,27953.0
2015-11-24 10:00:00,98.74,98.76,98.49,98.53,35831.0,78.3165,78.3324,78.1182,78.1499,35831.0
2015-11-24 10:10:00,98.54,98.68,98.47,98.54,21778.0,78.1579,78.2689,78.1024,78.1579,21778.0
2015-11-24 10:20:00,98.52,98.63,98.46,98.57,21518.0,78.142,78.2293,78.0944,78.1817,21518.0
2015-11-24 10:30:00,98.59,98.6,98.36,98.44,25623.0,78.1975,78.2055,78.0151,78.0786,25623.0
2015-11-24 10:40:00,98.44,98.56,98.32,98.45,24313.0,78.0786,78.1737,77.9834,78.0865,24313.0
2015-11-24 10:50:00,98.43,98.61,98.42,98.55,19949.0,78.0706,78.2134,78.0627,78.1658,19949.0
2015-11-24 11:00:00,98.54,98.66,98.52,98.66,17470.0,78.1579,78.2531,78.142,78.2531,17470.0
2015-11-24 11:10:00,98.69,98.8,98.64,98.66,36398.0,78.2769,78.3641,78.2372,78.2531,36398.0
2015-11-24 11:20:00,98.67,98.96,98.66,98.93,39878.0,78.261,78.491,78.2531,78.4672,39878.0
2015-11-24 11:30:00,98.94,99.02,98.81,98.87,20183.0,78.4751,78.5386,78.372,78.4196,20183.0
2015-11-24 11:40:00,98.85,98.88,98.75,98.78,14017.0,78.4038,78.4276,78.3244,78.3482,14017.0
2015-11-24 11:50:00,98.77,98.94,98.77,98.92,16291.0,78.3403,78.4751,78.3403,78.4593,16291.0
2015-11-24 12:00:00,98.93,99.07,98.93,98.95,13374.0,78.4672,78.5783,78.4672,78.4831,13374.0
2015-11-24 12:10:00,98.91,99.07,98.9,98.97,10907.0,78.4513,78.5783,78.4434,78.4989,10907.0
2015-11-24 12:20:00,98.97,98.97,98.79,98.82,13070.0,78.4989,78.4989,78.3562,78.38,13070.0
2015-11-24 12:30:00,98.81,98.82,98.75,98.77,17523.0,78.372,78.38,78.3244,78.3403,17523.0
2015-11-24 12:40:00,98.77,98.78,98.64,98.68,12925.0,78.3403,78.3482,78.2372,78.2689,12925.0
2015-11-24 12:50:00,98.69,98.9,98.67,98.89,13558.0,78.2769,78.4434,78.261,78.4355,13558.0
2015-11-24 13:00:00,98.88,99.11,98.87,99.11,10726.0,78.4276,78.61,78.4196,78.61,10726.0
2015-11-24 13:10:00,99.11,99.18,99.06,99.14,16144.0,78.61,78.6655,78.5703,78.6338,16144.0
2015-11-24 13:20:00,99.14,99.33,99.14,99.29,22252.0,78.6338,78.7845,78.6338,78.7527,22252.0
2015-11-24 13:30:00,99.31,99.31,99.22,99.26,9134.0,78.7686,78.7686,78.6972,78.729,9134.0
2015-11-24 13:40:00,99.27,99.37,99.22,99.3,22515.0,78.7369,78.8162,78.6972,78.7607,22515.0
2015-11-24 13:50:00,99.27,99.28,99.17,99.24,12482.0,78.7369,78.7448,78.6576,78.7131,12482.0
2015-11-24 14:00:00,99.24,99.43,99.22,99.38,18375.0,78.7131,78.8638,78.6972,78.8241,18375.0
2015-11-24 14:10:00,99.36,99.38,99.23,99.31,20552.0,78.8083,78.8241,78.7052,78.7686,20552.0
2015-11-24 14:20:00,99.31,99.32,99.23,99.31,17326.0,78.7686,78.7765,78.7052,78.7686,17326.0
2015-11-24 14:30:00,99.31,99.33,99.24,99.25,17448.0,78.7686,78.7845,78.7131,78.721,17448.0
2015-11-24 14:40:00,99.26,99.28,99.21,99.21,35698.0,78.729,78.7448,78.6893,78.6893,35698.0
2015-11-24 14:50:00,99.22,99.37,99.21,99.35,28560.0,78.6972,78.8162,78.6893,78.8003,28560.0
2015-11-24 15:00:00,99.37,99.42,99.3,99.42,56045.0,78.8162,78.8559,78.7607,78.8559,56045.0
2015-11-24 15:10:00,99.39,99.45,99.32,99.36,30750.0,78.8321,78.8797,78.7765,78.8083,30750.0
2015-11-24 15:20:00,99.35,99.41,99.24,99.24,26421.0,78.8003,78.8479,78.7131,78.7131,26421.0
2015-11-24 15:30:00,99.26,99.33,99.22,99.3,53163.0,78.729,78.7845,78.6972,78.7607,53163.0
2015-11-24 15:40:00,99.3,99.33,99.24,99.27,60430.0,78.7607,78.7845,78.7131,78.7369,60430.0
2015-11-24 15:50:00,99.26,99.33,99.21,99.27,103086.0,78.729,78.7845,78.6893,78.7369,103086.0
2015-11-25 09:30:00,99.15,99.27,98.9,99.06,35855.0,78.6417,78.7369,78.4434,78.5703,35855.0
2015-11-25 09:40:00,99.11,99.23,98.98,99.17,22272.0,78.61,78.7052,78.5069,78.6576,22272.0
2015-11-25 09:50:00,99.13,99.32,99.13,99.32,7669.0,78.6258,78.7765,78.6258,78.7765,7669.0
2015-11-25 10:00:00,99.31,99.38,99.22,99.27,9058.0,78.7686,78.8241,78.6972,78.7369,9058.0
2015-11-25 10:10:00,99.22,99.43,99.21,99.37,20999.0,78.6972,78.8638,78.6893,78.8162,20999.0
2015-11-25 10:20:00,99.36,99.38,99.18,99.26,11548.0,78.8083,78.8241,78.6655,78.729,11548.0
2015-11-25 10:30:00,99.27,99.42,99.26,99.4,9553.0,78.7369,78.8559,78.729,78.84,9553.0
2015-11-25 10:40:00,99.38,99.57,99.38,99.55,27503.0,78.8241,78.9748,78.8241,78.959,27503.0
2015-11-25 10:50:00,99.56,99.6,99.52,99.52,6992.0,78.9669,78.9986,78.9352,78.9352,6992.0
2015-11-25 11:00:00,99.5,99.54,99.41,99.51,6832.0,78.9193,78.951,78.8479,78.9272,6832.0
2015-11-25 11:10:00,99.53,99.54,99.36,99.37,6364.0,78.9431,78.951,78.8083,78.8162,6364.0
2015-11-25 11:20:00,99.33,99.38,99.24,99.34,17858.0,78.7845,78.8241,78.7131,78.7924,17858.0
2015-11-25 11:30:00,99.36,99.45,99.35,99.45,15323.0,78.8083,78.8797,78.8003,78.8797,15323.0
2015-11-25 11:40:00,99.42,99.5,99.4,99.44,12176.0,78.8559,78.9193,78.84,78.8717,12176.0
2015-11-25 11:50:00,99.45,99.45,99.27,99.28,15803.0,78.8797,78.8797,78.7369,78.7448,15803.0
2015-11-25 12:00:00,99.29,99.51,99.29,99.48,8121.0,78.7527,78.9272,78.7527,78.9034,8121.0
2015-11-25 12:10:00,99.47,99.47,99.37,99.44,7751.0,78.8955,78.8955,78.8162,78.8717,7751.0
2015-11-25 12:20:00,99.42,99.43,99.25,99.29,12035.0,78.8559,78.8638,78.721,78.7527,12035.0
2015-11-25 12:30:00,99.28,99.42,99.24,99.35,8421.0,78.7448,78.8559,78.7131,78.8003,8421.0
2015-11-25 12:40:00,99.35,99.39,99.3,99.31,5448.0,78.8003,78.8321,78.7607,78.7686,5448.0
2015-11-25 12:50:00,99.31,99.38,99.3,99.34,5974.0,78.7686,78.8241,78.7607,78.7924,5974.0
2015-11-25 13:00:00,99.33,99.33,99.24,99.27,10113.0,78.7845,78.7845,78.7131,78.7369,10113.0
2015-11-25 13:10:00,99.26,99.27,99.16,99.18,14795.0,78.729,78.7369,78.6496,78.6655,14795.0
2015-11-25 13:20:00,99.17,99.17,99.05,99.06,12976.0,78.6576,78.6576,78.5624,78.5703,12976.0
2015-11-25 13:30:00,99.07,99.17,99.06,99.13,6304.0,78.5783,78.6576,78.5703,78.6258,6304.0
2015-11-25 13:40:00,99.12,99.16,99.02,99.16,5700.0,78.6179,78.6496,78.5386,78.6496,5700.0
2015-11-25 13:50:00,99.13,99.25,99.11,99.25,7730.0,78.6258,78.721,78.61,78.721,7730.0
2015-11-25 14:00:00,99.26,99.29,99.23,99.27,13817.0,78.729,78.7527,78.7052,78.7369,13817.0
2015-11-25 14:10:00,99.24,99.27,99.16,99.22,8893.0,78.7131,78.7369,78.6496,78.6972,8893.0
2015-11-25 14:20:00,99.21,99.28,99.13,99.27,15311.0,78.6893,78.7448,78.6258,78.7369,15311.0
2015-11-25 14:30:00,99.27,99.27,99.19,99.21,7674.0,78.7369,78.7369,78.6734,78.6893,7674.0
2015-11-25 14:40:00,99.23,99.24,99.18,99.19,11260.0,78.7052,78.7131,78.6655,78.6734,11260.0
2015-11-25 14:50:00,99.18,99.22,99.13,99.18,17065.0,78.6655,78.6972,78.6258,78.6655,17065.0
2015-11-25 15:00:00,99.19,99.2,99.15,99.17,18315.0,78.6734,78.6814,78.6417,78.6576,18315.0
2015-11-25 15:10:00,99.17,99.24,99.14,99.2,25835.0,78.6576,78.7131,78.6338,78.6814,25835.0
2015-11-25 15:20:00,99.19,99.29,99.19,99.23,22454.0,78.6734,78.7527,78.6734,78.7052,22454.0
2015-11-25 15:30:00,99.23,99.23,99.13,99.13,34185.0,78.7052,78.7052,78.6258,78.6258,34185.0
2015-11-25 15:40:00,99.13,99.17,99.07,99.07,33137.0,78.6258,78.6576,78.5783,78.5783,33137.0
2015-11-25 15:50:00,99.07,99.1,99.01,99.07,82271.0,78.5783,78.602,78.5307,78.5783,82271.0
2015-11-27 09:30:00,99.09,99.7,99.09,99.64,37539.0,78.5941,79.0779,78.5941,79.0304,37539.0
2015-11-27 09:40:00,99.63,99.8,99.52,99.68,17996.0,79.0224,79.1573,78.9352,79.0621,17996.0
2015-11-27 09:50:00,99.63,99.72,99.5,99.52,33761.0,79.0224,79.0938,78.9193,78.9352,33761.0
2015-11-27 10:00:00,99.55,99.75,99.2,99.74,23948.0,78.959,79.1176,78.6814,79.1097,23948.0
2015-11-27 10:10:00,99.79,100.05,99.73,100.04,18430.0,79.1493,79.3555,79.1017,79.3476,18430.0
2015-11-27 10:20:00,100.01,100.04,99.81,99.88,26192.0,79.3238,79.3476,79.1652,79.2207,26192.0
2015-11-27 10:30:00,99.9,100.01,99.77,99.77,10286.0,79.2366,79.3238,79.1335,79.1335,10286.0
2015-11-27 10:40:00,99.76,99.86,99.71,99.79,11178.0,79.1255,79.2048,79.0859,79.1493,11178.0
2015-11-27 10:50:00,99.77,99.89,99.74,99.85,15651.0,79.1335,79.2286,79.1097,79.1969,15651.0
2015-11-27 11:00:00,99.86,100.02,99.79,99.95,11966.0,79.2048,79.3318,79.1493,79.2762,11966.0
2015-11-27 11:10:00,99.95,99.95,99.82,99.93,15749.0,79.2762,79.2762,79.1731,79.2604,15749.0
2015-11-27 11:20:00,99.93,99.95,99.8,99.89,20317.0,79.2604,79.2762,79.1573,79.2286,20317.0
2015-11-27 11:30:00,99.89,99.94,99.85,99.91,13702.0,79.2286,79.2683,79.1969,79.2445,13702.0
2015-11-27 11:40:00,99.9,99.91,99.71,99.79,12362.0,79.2366,79.2445,79.0859,79.1493,12362.0
2015-11-27 11:50:00,99.78,99.78,99.58,99.66,7902.0,79.1414,79.1414,78.9828,79.0462,7902.0
2015-11-27 12:00:00,99.67,99.7,99.53,99.68,9558.0,79.0541,79.0779,78.9431,79.0621,9558.0
2015-11-27 12:10:00,99.68,99.75,99.65,99.74,10348.0,79.0621,79.1176,79.0383,79.1097,10348.0
2015-11-27 12:20:00,99.72,99.74,99.62,99.72,13093.0,79.0938,79.1097,79.0145,79.0938,13093.0
2015-11-27 12:30:00,99.7,99.79,99.69,99.72,12375.0,79.0779,79.1493,79.07,79.0938,12375.0
2015-11-27 12:40:00,99.71,99.82,99.68,99.82,16547.0,79.0859,79.1731,79.0621,79.1731,16547.0
2015-11-27 12:50:00,99.79,99.8,99.68,99.7,28396.0,79.1493,79.1573,79.0621,79.0779,28396.0
2015-11-30 09:30:00,99.95,100.0,99.43,99.6,29009.0,79.2762,79.3159,78.8638,78.9986,29009.0
2015-11-30 09:40:00,99.56,99.95,99.49,99.92,55640.0,78.9669,79.2762,78.9114,79.2524,55640.0
2015-11-30 09:50:00,99.93,100.2,99.89,99.89,35092.0,79.2604,79.4745,79.2286,79.2286,35092.0
2015-11-30 10:00:00,99.94,100.21,99.88,100.19,52674.0,79.2683,79.4825,79.2207,79.4666,52674.0
2015-11-30 10:10:00,100.19,100.19,99.72,99.75,42751.0,79.4666,79.4666,79.0938,79.1176,42751.0
2015-11-30 10:20:00,99.78,99.92,99.7,99.91,13420.0,79.1414,79.2524,79.0779,79.2445,13420.0
2015-11-30 10:30:00,99.91,99.91,99.69,99.71,23102.0,79.2445,79.2445,79.07,79.0859,23102.0
2015-11-30 10:40:00,99.74,99.75,99.56,99.58,21870.0,79.1097,79.1176,78.9669,78.9828,21870.0
2015-11-30 10:50:00,99.6,99.62,99.34,99.34,13404.0,78.9986,79.0145,78.7924,78.7924,13404.0
2015-11-30 11:00:00,99.36,99.57,99.31,99.55,14381.0,78.8083,78.9748,78.7686,78.959,14381.0
2015-11-30 11:10:00,99.58,99.74,99.56,99.64,11486.0,78.9828,79.1097,78.9669,79.0304,11486.0
2015-11-30 11:20:00,99.66,99.71,99.44,99.47,17799.0,79.0462,79.0859,78.8717,78.8955,17799.0
2015-11-30 11:30:00,99.46,99.49,99.25,99.25,25992.0,78.8876,78.9114,78.721,78.721,25992.0
2015-11-30 11:40:00,99.28,99.37,99.23,99.31,25490.0,78.7448,78.8162,78.7052,78.7686,25490.0
2015-11-30 11:50:00,99.29,99.4,99.23,99.32,19230.0,78.7527,78.84,78.7052,78.7765,19230.0
2015-11-30 12:00:00,99.32,99.37,99.27,99.34,13226.0,78.7765,78.8162,78.7369,78.7924,13226.0
2015-11-30 12:10:00,99.32,99.34,99.24,99.34,8715.0,78.7765,78.7924,78.7131,78.7924,8715.0
2015-11-30 12:20:00,99.36,99.59,99.36,99.59,11495.0,78.8083,78.9907,78.8083,78.9907,11495.0
2015-11-30 12:30:00,99.58,99.58,99.41,99.43,26035.0,78.9828,78.9828,78.8479,78.8638,26035.0
2015-11-30 12:40:00,99.4,99.58,99.4,99.5,52571.0,78.84,78.9828,78.84,78.9193,52571.0
2015-11-30 12:50:00,99.49,99.51,99.44,99.46,36979.0,78.9114,78.9272,78.8717,78.8876,36979.0
2015-11-30 13:00:00,99.44,99.59,99.44,99.54,11881.0,78.8717,78.9907,78.8717,78.951,11881.0
2015-11-30 13:10:00,99.56,99.59,99.48,99.55,9106.0,78.9669,78.9907,78.9034,78.959,9106.0
2015-11-30 13:20:00,99.54,99.62,99.46,99.58,9975.0,78.951,79.0145,78.8876,78.9828,9975.0
2015-11-30 13:30:00,99.6,99.6,99.47,99.5,7975.0,78.9986,78.9986,78.8955,78.9193,7975.0
2015-11-30 13:40:00,99.5,99.55,99.47,99.55,9781.0,78.9193,78.959,78.8955,78.959,9781.0
2015-11-30 13:50:00,99.54,99.58,99.52,99.55,7429.0,78.951,78.9828,78.9352,78.959,7429.0
2015-11-30 14:00:00,99.54,99.63,99.53,99.63,22789.0,78.951,79.0224,78.9431,79.0224,22789.0
2015-11-30 14:10:00,99.64,99.71,99.57,99.64,26913.0,79.0304,79.0859,78.9748,79.0304,26913.0
2015-11-30 14:20:00,99.65,99.75,99.64,99.73,30124.0,79.0383,79.1176,79.0304,79.1017,30124.0
2015-11-30 14:30:00,99.71,99.72,99.53,99.58,15643.0,79.0859,79.0938,78.9431,78.9828,15643.0
2015-11-30 14:40:00,99.58,99.69,99.53,99.55,15189.0,78.9828,79.07,78.9431,78.959,15189.0
2015-11-30 14:50:00,99.57,99.59,99.36,99.38,24933.0,78.9748,78.9907,78.8083,78.8241,24933.0
2015-11-30 15:00:00,99.39,99.39,99.24,99.28,13072.0,78.8321,78.8321,78.7131,78.7448,13072.0
2015-11-30 15:10:00,99.27,99.35,99.25,99.27,25587.0,78.7369,78.8003,78.721,78.7369,25587.0
2015-11-30 15:20:00,99.28,99.33,99.23,99.33,23556.0,78.7448,78.7845,78.7052,78.7845,23556.0
2015-11-30 15:30:00,99.33,99.55,99.32,99.54,26408.0,78.7845,78.959,78.7765,78.951,26408.0
2015-11-30 15:40:00,99.54,99.58,99.3,99.38,62687.0,78.951,78.9828,78.7607,78.8241,62687.0
2015-11-30 15:50:00,99.37,99.59,99.34,99.42,232492.0,78.8162,78.9907,78.7924,78.8559,232492.0
2015-12-01 09:30:00,99.5,100.57,99.5,100.49,81640.0,78.9193,79.768,78.9193,79.7045,81640.0
2015-12-01 09:40:00,100.56,100.87,100.39,100.84,45702.0,79.7601,80.0059,79.6252,79.9821,45702.0
2015-12-01 09:50:00,100.86,100.96,100.53,100.58,35366.0,79.998,80.0773,79.7363,79.7759,35366.0
2015-12-01 10:00:00,100.56,100.58,100.23,100.48,75071.0,79.7601,79.7759,79.4983,79.6966,75071.0
2015-12-01 10:10:00,100.53,100.53,100.19,100.37,38329.0,79.7363,79.7363,79.4666,79.6094,38329.0
2015-12-01 10:20:00,100.35,100.56,100.33,100.54,44434.0,79.5935,79.7601,79.5776,79.7442,44434.0
2015-12-01 10:30:00,100.51,100.52,100.32,100.5,52615.0,79.7204,79.7283,79.5697,79.7125,52615.0
2015-12-01 10:40:00,100.51,100.57,100.38,100.51,51742.0,79.7204,79.768,79.6173,79.7204,51742.0
2015-12-01 10:50:00,100.54,100.66,100.54,100.6,19937.0,79.7442,79.8394,79.7442,79.7918,19937.0
2015-12-01 11:00:00,100.64,100.68,100.38,100.42,21534.0,79.8235,79.8552,79.6173,79.649,21534.0
2015-12-01 11:10:00,100.41,100.56,100.38,100.56,24677.0,79.6411,79.7601,79.6173,79.7601,24677.0
2015-12-01 11:20:00,100.55,100.71,100.51,100.58,23985.0,79.7521,79.879,79.7204,79.7759,23985.0
2015-12-01 11:30:00,100.59,100.7,100.41,100.44,19977.0,79.7839,79.8711,79.6411,79.6649,19977.0
2015-12-01 11:40:00,100.47,100.58,100.45,100.58,20256.0,79.6887,79.7759,79.6728,79.7759,20256.0
2015-12-01 11:50:00,100.58,100.64,100.48,100.57,19490.0,79.7759,79.8235,79.6966,79.768,19490.0
2015-12-01 12:00:00,100.58,100.63,100.47,100.56,14906.0,79.7759,79.8156,79.6887,79.7601,14906.0
2015-12-01 12:10:00,100.57,100.66,100.57,100.59,12672.0,79.768,79.8394,79.768,79.7839,12672.0
2015-12-01 12:20:00,100.58,100.71,100.55,100.67,14975.0,79.7759,79.879,79.7521,79.8473,14975.0
2015-12-01 12:30:00,100.7,100.74,100.63,100.7,13395.0,79.8711,79.9028,79.8156,79.8711,13395.0
2015-12-01 12:40:00,100.69,100.78,100.67,100.75,25597.0,79.8632,79.9346,79.8473,79.9108,25597.0
2015-12-01 12:50:00,100.74,100.77,100.69,100.71,25334.0,79.9028,79.9266,79.8632,79.879,25334.0
2015-12-01 13:00:00,100.73,100.74,100.65,100.72,12356.0,79.8949,79.9028,79.8314,79.887,12356.0
2015-12-01 13:10:00,100.72,100.76,100.65,100.66,16109.0,79.887,79.9187,79.8314,79.8394,16109.0
2015-12-01 13:20:00,100.66,100.67,100.59,100.61,10853.0,79.8394,79.8473,79.7839,79.7997,10853.0
2015-12-01 13:30:00,100.6,100.61,100.53,100.54,17901.0,79.7918,79.7997,79.7363,79.7442,17901.0
2015-12-01 13:40:00,100.57,100.59,100.47,100.54,36380.0,79.768,79.7839,79.6887,79.7442,36380.0
2015-12-01 13:50:00,100.57,100.63,100.56,100.6,11519.0,79.768,79.8156,79.7601,79.7918,11519.0
2015-12-01 14:00:00,100.61,100.74,100.6,100.64,13583.0,79.7997,79.9028,79.7918,79.8235,13583.0
2015-12-01 14:10:00,100.65,100.77,100.63,100.71,17047.0,79.8314,79.9266,79.8156,79.879,17047.0
2015-12-01 14:20:00,100.73,100.84,100.73,100.82,14716.0,79.8949,79.9821,79.8949,79.9663,14716.0
2015-12-01 14:30:00,100.82,100.92,100.78,100.85,43530.0,79.9663,80.0456,79.9346,79.9901,43530.0
2015-12-01 14:40:00,100.85,100.99,100.83,100.94,22082.0,79.9901,80.1011,79.9742,80.0615,22082.0
2015-12-01 14:50:00,100.94,100.99,100.88,100.9,21809.0,80.0615,80.1011,80.0139,80.0297,21809.0
2015-12-01 15:00:00,100.9,100.95,100.86,100.93,26449.0,80.0297,80.0694,79.998,80.0535,26449.0
2015-12-01 15:10:00,100.94,100.98,100.84,100.91,39915.0,80.0615,80.0932,79.9821,80.0377,39915.0
2015-12-01 15:20:00,100.9,100.9,100.78,100.89,70668.0,80.0297,80.0297,79.9346,80.0218,70668.0
2015-12-01 15:30:00,100.88,101.0,100.84,100.91,50411.0,80.0139,80.1091,79.9821,80.0377,50411.0
2015-12-01 15:40:00,100.91,101.1,100.87,101.08,108751.0,80.0377,80.1884,80.0059,80.1725,108751.0
2015-12-01 15:50:00,101.09,101.19,101.04,101.16,210694.0,80.1804,80.2598,80.1408,80.236,210694.0
2015-12-02 09:30:00,100.96,101.24,100.77,101.15,71536.0,80.0773,80.2994,79.9266,80.228,71536.0
2015-12-02 09:40:00,101.12,101.13,100.83,101.01,47930.0,80.2042,80.2122,79.9742,80.117,47930.0
2015-12-02 09:50:00,101.02,101.05,100.67,100.92,37777.0,80.1249,80.1487,79.8473,80.0456,37777.0
2015-12-02 10:00:00,100.91,100.97,100.82,100.88,40924.0,80.0377,80.0853,79.9663,80.0139,40924.0
2015-12-02 10:10:00,100.89,100.97,100.74,100.94,18128.0,80.0218,80.0853,79.9028,80.0615,18128.0
2015-12-02 10:20:00,100.93,100.97,100.73,100.82,19293.0,80.0535,80.0853,79.8949,79.9663,19293.0
2015-12-02 10:30:00,100.82,100.85,100.75,100.85,14239.0,79.9663,79.9901,79.9108,79.9901,14239.0
2015-12-02 10:40:00,100.87,100.89,100.77,100.79,24547.0,80.0059,80.0218,79.9266,79.9425,24547.0
2015-12-02 10:50:00,100.79,100.92,100.77,100.89,26683.0,79.9425,80.0456,79.9266,80.0218,26683.0
2015-12-02 11:00:00,100.88,100.9,100.71,100.84,31577.0,80.0139,80.0297,79.879,79.9821,31577.0
2015-12-02 11:10:00,100.84,100.85,100.72,100.73,19416.0,79.9821,79.9901,79.887,79.8949,19416.0
2015-12-02 11:20:00,100.73,100.83,100.72,100.77,21040.0,79.8949,79.9742,79.887,79.9266,21040.0
2015-12-02 11:30:00,100.78,100.78,100.64,100.67,27855.0,79.9346,79.9346,79.8235,79.8473,27855.0
2015-12-02 11:40:00,100.67,100.7,100.62,100.7,21451.0,79.8473,79.8711,79.8077,79.8711,21451.0
2015-12-02 11:50:00,100.68,100.71,100.6,100.61,24271.0,79.8552,79.879,79.7918,79.7997,24271.0
2015-12-02 12:00:00,100.62,100.7,100.52,100.53,17380.0,79.8077,79.8711,79.7283,79.7363,17380.0
2015-12-02 12:10:00,100.54,100.59,100.52,100.52,41141.0,79.7442,79.7839,79.7283,79.7283,41141.0
2015-12-02 12:20:00,100.53,100.53,100.38,100.47,54923.0,79.7363,79.7363,79.6173,79.6887,54923.0
2015-12-02 12:30:00,100.46,100.48,100.28,100.48,26105.0,79.6807,79.6966,79.538,79.6966,26105.0
2015-12-02 12:40:00,100.48,100.48,100.42,100.47,17268.0,79.6966,79.6966,79.649,79.6887,17268.0
2015-12-02 12:50:00,100.47,100.48,100.18,100.19,21694.0,79.6887,79.6966,79.4587,79.4666,21694.0
2015-12-02 13:00:00,100.19,100.21,100.0,100.03,29516.0,79.4666,79.4825,79.3159,79.3397,29516.0
2015-12-02 13:10:00,100.04,100.24,100.02,100.18,18921.0,79.3476,79.5062,79.3318,79.4587,18921.0
2015-12-02 13:20:00,100.18,100.39,100.16,100.39,22101.0,79.4587,79.6252,79.4428,79.6252,22101.0
2015-12-02 13:30:00,100.4,100.43,100.19,100.19,17599.0,79.6332,79.657,79.4666,79.4666,17599.0
2015-12-02 13:40:00,100.18,100.18,100.07,100.13,15953.0,79.4587,79.4587,79.3714,79.419,15953.0
2015-12-02 13:50:00,100.14,100.14,100.01,100.09,18111.0,79.4269,79.4269,79.3238,79.3873,18111.0
2015-12-02 14:00:00,100.09,100.09,99.91,99.95,28857.0,79.3873,79.3873,79.2445,79.2762,28857.0
2015-12-02 14:10:00,99.97,99.98,99.75,99.75,19821.0,79.2921,79.3,79.1176,79.1176,19821.0
2015-12-02 14:20:00,99.77,99.89,99.76,99.81,23660.0,79.1335,79.2286,79.1255,79.1652,23660.0
2015-12-02 14:30:00,99.78,99.84,99.73,99.8,22618.0,79.1414,79.189,79.1017,79.1573,22618.0
2015-12-02 14:40:00,99.79,99.82,99.5,99.6,36565.0,79.1493,79.1731,78.9193,78.9986,36565.0
2015-12-02 14:50:00,99.6,99.66,99.54,99.55,27113.0,78.9986,79.0462,78.951,78.959,27113.0
2015-12-02 15:00:00,99.58,99.74,99.55,99.7,23927.0,78.9828,79.1097,78.959,79.0779,23927.0
2015-12-02 15:10:00,99.7,99.8,99.66,99.79,29329.0,79.0779,79.1573,79.0462,79.1493,29329.0
2015-12-02 15:20:00,99.78,99.85,99.71,99.77,31561.0,79.1414,79.1969,79.0859,79.1335,31561.0
2015-12-02 15:30:00,99.77,99.79,99.53,99.54,39118.0,79.1335,79.1493,78.9431,78.951,39118.0
2015-12-02 15:40:00,99.56,99.59,99.24,99.34,68430.0,78.9669,78.9907,78.7131,78.7924,68430.0
2015-12-02 15:50:00,99.33,99.53,99.32,99.47,173462.0,78.7845,78.9431,78.7765,78.8955,173462.0
2015-12-03 09:30:00,99.43,99.68,98.92,99.2,88403.0,78.8638,79.0621,78.4593,78.6814,88403.0
2015-12-03 09:40:00,99.2,99.36,98.64,98.92,26764.0,78.6814,78.8083,78.2372,78.4593,26764.0
2015-12-03 09:50:00,98.93,99.0,98.54,98.57,38491.0,78.4672,78.5227,78.1579,78.1817,38491.0
2015-12-03 10:00:00,98.55,98.57,98.13,98.15,38092.0,78.1658,78.1817,77.8327,77.8485,38092.0
2015-12-03 10:10:00,98.12,98.36,98.08,98.22,46321.0,77.8248,78.0151,77.793,77.9041,46321.0
2015-12-03 10:20:00,98.21,98.32,98.07,98.15,37417.0,77.8961,77.9834,77.7851,77.8485,37417.0
2015-12-03 10:30:00,98.16,98.34,98.08,98.1,34885.0,77.8565,77.9992,77.793,77.8089,34885.0
2015-12-03 10:40:00,98.11,98.45,98.11,98.37,30057.0,77.8168,78.0865,77.8168,78.023,30057.0
2015-12-03 10:50:00,98.37,98.44,98.2,98.26,23155.0,78.023,78.0786,77.8882,77.9358,23155.0
2015-12-03 11:00:00,98.25,98.43,98.23,98.42,19420.0,77.9279,78.0706,77.912,78.0627,19420.0
2015-12-03 11:10:00,98.41,98.57,98.35,98.43,38926.0,78.0548,78.1817,78.0072,78.0706,38926.0
2015-12-03 11:20:00,98.45,98.57,98.41,98.47,22269.0,78.0865,78.1817,78.0548,78.1024,22269.0
2015-12-03 11:30:00,98.48,98.5,98.22,98.25,24617.0,78.1103,78.1262,77.9041,77.9279,24617.0
2015-12-03 11:40:00,98.26,98.4,98.26,98.38,20169.0,77.9358,78.0468,77.9358,78.031,20169.0
2015-12-03 11:50:00,98.37,98.41,98.28,98.3,16487.0,78.023,78.0548,77.9517,77.9675,16487.0
2015-12-03 12:00:00,98.3,98.44,98.27,98.33,71807.0,77.9675,78.0786,77.9437,77.9913,71807.0
2015-12-03 12:10:00,98.33,98.39,98.22,98.28,56046.0,77.9913,78.0389,77.9041,77.9517,56046.0
2015-12-03 12:20:00,98.3,98.3,97.99,98.12,31684.0,77.9675,77.9675,77.7216,77.8248,31684.0
2015-12-03 12:30:00,98.12,98.15,97.99,98.14,37912.0,77.8248,77.8485,77.7216,77.8406,37912.0
2015-12-03 12:40:00,98.15,98.32,98.13,98.23,22980.0,77.8485,77.9834,77.8327,77.912,22980.0
2015-12-03 12:50:00,98.25,98.31,98.15,98.16,23349.0,77.9279,77.9755,77.8485,77.8565,23349.0
2015-12-03 13:00:00,98.15,98.18,98.03,98.12,42225.0,77.8485,77.8723,77.7534,77.8248,42225.0
2015-12-03 13:10:00,98.11,98.2,98.03,98.15,36745.0,77.8168,77.8882,77.7534,77.8485,36745.0
2015-12-03 13:20:00,98.14,98.36,98.03,98.24,32551.0,77.8406,78.0151,77.7534,77.9199,32551.0
2015-12-03 13:30:00,98.24,98.25,98.03,98.05,31282.0,77.9199,77.9279,77.7534,77.7692,31282.0
2015-12-03 13:40:00,98.04,98.09,97.93,97.93,25902.0,77.7613,77.801,77.6741,77.6741,25902.0
2015-12-03 13:50:00,97.92,98.0,97.87,97.91,21735.0,77.6661,77.7296,77.6265,77.6582,21735.0
2015-12-03 14:00:00,97.87,98.03,97.84,97.99,43725.0,77.6265,77.7534,77.6027,77.7216,43725.0
2015-12-03 14:10:00,97.99,98.06,97.95,97.98,24147.0,77.7216,77.7772,77.6899,77.7137,24147.0
2015-12-03 14:20:00,97.98,98.06,97.86,97.92,31632.0,77.7137,77.7772,77.6185,77.6661,31632.0
2015-12-03 14:30:00,97.95,97.97,97.7,97.73,28434.0,77.6899,77.7058,77.4916,77.5154,28434.0
2015-12-03 14:40:00,97.72,97.75,97.57,97.74,26248.0,77.5075,77.5313,77.3885,77.5234,26248.0
2015-12-03 14:50:00,97.73,97.89,97.69,97.89,38026.0,77.5154,77.6423,77.4837,77.6423,38026.0
2015-12-03 15:00:00,97.9,97.94,97.82,97.87,62219.0,77.6503,77.682,77.5868,77.6265,62219.0
2015-12-03 15:10:00,97.86,97.94,97.72,97.75,47903.0,77.6185,77.682,77.5075,77.5313,47903.0
2015-12-03 15:20:00,97.73,97.83,97.62,97.64,53411.0,77.5154,77.5947,77.4282,77.444,53411.0
2015-12-03 15:30:00,97.64,97.76,97.44,97.73,66764.0,77.444,77.5392,77.2854,77.5154,66764.0
2015-12-03 15:40:00,97.73,97.73,97.47,97.65,124515.0,77.5154,77.5154,77.3092,77.452,124515.0
2015-12-03 15:50:00,97.65,97.9,97.62,97.86,209350.0,77.452,77.6503,77.4282,77.6185,209350.0
2015-12-04 09:30:00,98.07,98.61,97.99,98.4,50840.0,77.7851,78.2134,77.7216,78.0468,50840.0
2015-12-04 09:40:00,98.41,98.83,98.38,98.78,62943.0,78.0548,78.3879,78.031,78.3482,62943.0
2015-12-04 09:50:00,98.81,99.01,98.51,98.59,55944.0,78.372,78.5307,78.1341,78.1975,55944.0
2015-12-04 10:00:00,98.59,98.65,98.22,98.24,45939.0,78.1975,78.2451,77.9041,77.9199,45939.0
2015-12-04 10:10:00,98.26,98.43,98.26,98.41,66727.0,77.9358,78.0706,77.9358,78.0548,66727.0
2015-12-04 10:20:00,98.4,98.6,98.36,98.51,62213.0,78.0468,78.2055,78.0151,78.1341,62213.0
2015-12-04 10:30:00,98.51,98.78,98.5,98.72,27332.0,78.1341,78.3482,78.1262,78.3006,27332.0
2015-12-04 10:40:00,98.71,98.77,98.45,98.49,36278.0,78.2927,78.3403,78.0865,78.1182,36278.0
2015-12-04 10:50:00,98.51,98.64,98.42,98.52,29213.0,78.1341,78.2372,78.0627,78.142,29213.0
2015-12-04 11:00:00,98.55,98.63,98.46,98.56,42497.0,78.1658,78.2293,78.0944,78.1737,42497.0
2015-12-04 11:10:00,98.56,98.66,98.47,98.5,26252.0,78.1737,78.2531,78.1024,78.1262,26252.0
2015-12-04 11:20:00,98.49,98.53,98.42,98.48,33144.0,78.1182,78.1499,78.0627,78.1103,33144.0
2015-12-04 11:30:00,98.45,98.52,98.43,98.48,29902.0,78.0865,78.142,78.0706,78.1103,29902.0
2015-12-04 11:40:00,98.47,98.52,98.21,98.23,112482.0,78.1024,78.142,77.8961,77.912,112482.0
2015-12-04 11:50:00,98.23,98.27,97.96,97.99,97558.0,77.912,77.9437,77.6978,77.7216,97558.0
2015-12-04 12:00:00,97.99,98.06,97.75,97.82,58310.0,77.7216,77.7772,77.5313,77.5868,58310.0
2015-12-04 12:10:00,97.82,97.94,97.64,97.65,37979.0,77.5868,77.682,77.444,77.452,37979.0
2015-12-04 12:20:00,97.64,97.7,97.27,97.33,115309.0,77.444,77.4916,77.1506,77.1982,115309.0
2015-12-04 12:30:00,97.33,97.44,97.2,97.44,126133.0,77.1982,77.2854,77.095,77.2854,126133.0
2015-12-04 12:40:00,97.45,97.74,97.41,97.7,73895.0,77.2933,77.5234,77.2616,77.4916,73895.0
2015-12-04 12:50:00,97.7,97.7,97.5,97.61,64330.0,77.4916,77.4916,77.333,77.4202,64330.0
2015-12-04 13:00:00,97.6,97.62,97.5,97.57,135302.0,77.4123,77.4282,77.333,77.3885,135302.0
2015-12-04 13:10:00,97.57,97.62,97.5,97.51,112134.0,77.3885,77.4282,77.333,77.3409,112134.0
2015-12-04 13:20:00,97.49,97.99,97.49,97.97,67852.0,77.3251,77.7216,77.3251,77.7058,67852.0
2015-12-04 13:30:00,97.98,97.98,97.59,97.62,38700.0,77.7137,77.7137,77.4044,77.4282,38700.0
2015-12-04 13:40:00,97.64,97.65,97.43,97.45,28914.0,77.444,77.452,77.2775,77.2933,28914.0
2015-12-04 13:50:00,97.44,97.51,97.37,97.39,28800.0,77.2854,77.3409,77.2299,77.2457,28800.0
2015-12-04 14:00:00,97.41,97.57,97.36,97.53,61429.0,77.2616,77.3885,77.222,77.3568,61429.0
2015-12-04 14:10:00,97.51,97.57,97.41,97.41,84426.0,77.3409,77.3885,77.2616,77.2616,84426.0
2015-12-04 14:20:00,97.41,97.44,97.21,97.25,52590.0,77.2616,77.2854,77.103,77.1347,52590.0
2015-12-04 14:30:00,97.24,97.29,97.2,97.23,94426.0,77.1268,77.1664,77.095,77.1188,94426.0
2015-12-04 14:40:00,97.23,97.36,97.17,97.34,111923.0,77.1188,77.222,77.0713,77.2061,111923.0
2015-12-04 14:50:00,97.34,97.45,97.26,97.42,47499.0,77.2061,77.2933,77.1426,77.2695,47499.0
2015-12-04 15:00:00,97.41,97.72,97.39,97.65,57580.0,77.2616,77.5075,77.2457,77.452,57580.0
2015-12-04 15:10:00,97.64,97.66,97.53,97.59,76905.0,77.444,77.4599,77.3568,77.4044,76905.0
2015-12-04 15:20:00,97.59,97.6,97.29,97.33,67304.0,77.4044,77.4123,77.1664,77.1982,67304.0
2015-12-04 15:30:00,97.34,97.39,97.22,97.31,86034.0,77.2061,77.2457,77.1109,77.1823,86034.0
2015-12-04 15:40:00,97.31,97.61,97.3,97.55,132081.0,77.1823,77.4202,77.1744,77.3727,132081.0
2015-12-04 15:50:00,97.55,97.67,97.46,97.5,268311.0,77.3727,77.4678,77.3013,77.333,268311.0
2015-12-07 09:30:00,97.06,97.6,97.05,97.43,88829.0,76.984,77.4123,76.9761,77.2775,88829.0
2015-12-07 09:40:00,97.46,97.98,97.46,97.84,31998.0,77.3013,77.7137,77.3013,77.6027,31998.0
2015-12-07 09:50:00,97.82,97.93,97.6,97.6,41809.0,77.5868,77.6741,77.4123,77.4123,41809.0
2015-12-07 10:00:00,97.61,97.76,97.44,97.51,34137.0,77.4202,77.5392,77.2854,77.3409,34137.0
2015-12-07 10:10:00,97.52,97.65,97.47,97.48,52600.0,77.3489,77.452,77.3092,77.3171,52600.0
2015-12-07 10:20:00,97.46,97.52,97.34,97.41,44283.0,77.3013,77.3489,77.2061,77.2616,44283.0
2015-12-07 10:30:00,97.41,97.42,97.22,97.3,24961.0,77.2616,77.2695,77.1109,77.1744,24961.0
2015-12-07 10:40:00,97.29,97.3,97.1,97.16,25393.0,77.1664,77.1744,77.0157,77.0633,25393.0
2015-12-07 10:50:00,97.16,97.3,97.16,97.29,24848.0,77.0633,77.1744,77.0633,77.1664,24848.0
2015-12-07 11:00:00,97.27,97.27,97.11,97.24,24923.0,77.1506,77.1506,77.0237,77.1268,24923.0
2015-12-07 11:10:00,97.24,97.26,97.09,97.16,15250.0,77.1268,77.1426,77.0078,77.0633,15250.0
2015-12-07 11:20:00,97.16,97.29,97.08,97.17,31876.0,77.0633,77.1664,76.9999,77.0713,31876.0
2015-12-07 11:30:00,97.17,97.53,97.17,97.53,48091.0,77.0713,77.3568,77.0713,77.3568,48091.0
2015-12-07 11:40:00,97.54,97.77,97.51,97.73,33855.0,77.3647,77.5471,77.3409,77.5154,33855.0
2015-12-07 11:50:00,97.76,97.9,97.7,97.83,26945.0,77.5392,77.6503,77.4916,77.5947,26945.0
2015-12-07 12:00:00,97.82,97.82,97.48,97.51,45241.0,77.5868,77.5868,77.3171,77.3409,45241.0
2015-12-07 12:10:00,97.51,97.7,97.5,97.62,29721.0,77.3409,77.4916,77.333,77.4282,29721.0
2015-12-07 12:20:00,97.62,97.65,97.49,97.56,25906.0,77.4282,77.452,77.3251,77.3806,25906.0
2015-12-07 12:30:00,97.55,97.59,97.47,97.51,20155.0,77.3727,77.4044,77.3092,77.3409,20155.0
2015-12-07 12:40:00,97.49,97.53,97.42,97.44,18264.0,77.3251,77.3568,77.2695,77.2854,18264.0
2015-12-07 12:50:00,97.44,97.51,97.35,97.46,17249.0,77.2854,77.3409,77.214,77.3013,17249.0
2015-12-07 13:00:00,97.48,97.49,97.32,97.39,78398.0,77.3171,77.3251,77.1902,77.2457,78398.0
2015-12-07 13:10:00,97.41,97.41,97.21,97.39,56081.0,77.2616,77.2616,77.103,77.2457,56081.0
2015-12-07 13:20:00,97.38,97.38,97.27,97.34,35577.0,77.2378,77.2378,77.1506,77.2061,35577.0
2015-12-07 13:30:00,97.33,97.35,97.18,97.26,26790.0,77.1982,77.214,77.0792,77.1426,26790.0
2015-12-07 13:40:00,97.29,97.29,97.18,97.21,15566.0,77.1664,77.1664,77.0792,77.103,15566.0
2015-12-07 13:50:00,97.2,97.36,97.2,97.33,27137.0,77.095,77.222,77.095,77.1982,27137.0
2015-12-07 14:00:00,97.34,97.72,97.31,97.72,114672.0,77.2061,77.5075,77.1823,77.5075,114672.0
2015-12-07 14:10:00,97.72,97.8,97.66,97.73,23298.0,77.5075,77.5709,77.4599,77.5154,23298.0
2015-12-07 14:20:00,97.73,97.79,97.69,97.75,30182.0,77.5154,77.563,77.4837,77.5313,30182.0
2015-12-07 14:30:00,97.73,97.86,97.63,97.76,30805.0,77.5154,77.6185,77.4361,77.5392,30805.0
2015-12-07 14:40:00,97.74,97.74,97.56,97.73,22612.0,77.5234,77.5234,77.3806,77.5154,22612.0
2015-12-07 14:50:00,97.72,97.76,97.56,97.59,27018.0,77.5075,77.5392,77.3806,77.4044,27018.0
2015-12-07 15:00:00,97.56,97.64,97.49,97.58,48021.0,77.3806,77.444,77.3251,77.3964,48021.0
2015-12-07 15:10:00,97.55,97.69,97.46,97.69,38639.0,77.3727,77.4837,77.3013,77.4837,38639.0
2015-12-07 15:20:00,97.69,97.77,97.58,97.77,56981.0,77.4837,77.5471,77.3964,77.5471,56981.0
2015-12-07 15:30:00,97.77,97.8,97.7,97.74,54300.0,77.5471,77.5709,77.4916,77.5234,54300.0
2015-12-07 15:40:00,97.75,97.82,97.71,97.77,207836.0,77.5313,77.5868,77.4996,77.5471,207836.0
2015-12-07 15:50:00,97.78,97.78,97.64,97.71,299998.0,77.5551,77.5551,77.444,77.4996,299998.0
2015-12-08 09:30:00,97.34,97.61,96.7,96.7,59180.0,77.2061,77.4202,76.6985,76.6985,59180.0
2015-12-08 09:40:00,96.7,97.19,96.64,96.88,44599.0,76.6985,77.0871,76.6509,76.8412,44599.0
2015-12-08 09:50:00,96.89,96.89,96.45,96.49,27057.0,76.8492,76.8492,76.5002,76.5319,27057.0
2015-12-08 10:00:00,96.47,96.78,96.47,96.66,234191.0,76.516,76.7619,76.516,76.6667,234191.0
2015-12-08 10:10:00,96.64,96.93,96.58,96.66,17768.0,76.6509,76.8809,76.6033,76.6667,17768.0
2015-12-08 10:20:00,96.63,96.63,96.43,96.43,14714.0,76.6429,76.6429,76.4843,76.4843,14714.0
2015-12-08 10:30:00,96.41,96.79,96.28,96.76,32434.0,76.4685,76.7699,76.3653,76.7461,32434.0
2015-12-08 10:40:00,96.75,97.01,96.75,96.95,17830.0,76.7381,76.9443,76.7381,76.8968,17830.0
2015-12-08 10:50:00,96.97,97.06,96.89,97.01,13027.0,76.9126,76.984,76.8492,76.9443,13027.0
2015-12-08 11:00:00,97.02,97.38,97.01,97.34,18711.0,76.9523,77.2378,76.9443,77.2061,18711.0
2015-12-08 11:10:00,97.34,97.34,97.13,97.26,23281.0,77.2061,77.2061,77.0395,77.1426,23281.0
2015-12-08 11:20:00,97.29,97.39,97.17,97.17,21574.0,77.1664,77.2457,77.0713,77.0713,21574.0
2015-12-08 11:30:00,97.11,97.23,97.09,97.15,12370.0,77.0237,77.1188,77.0078,77.0554,12370.0
2015-12-08 11:40:00,97.12,97.25,97.12,97.12,25625.0,77.0316,77.1347,77.0316,77.0316,25625.0
2015-12-08 11:50:00,97.13,97.15,96.94,97.15,45878.0,77.0395,77.0554,76.8888,77.0554,45878.0
2015-12-08 12:00:00,97.16,97.18,96.94,96.98,49439.0,77.0633,77.0792,76.8888,76.9206,49439.0
2015-12-08 12:10:00,96.98,96.99,96.76,96.77,43036.0,76.9206,76.9285,76.7461,76.754,43036.0
2015-12-08 12:20:00,96.78,96.85,96.74,96.76,48679.0,76.7619,76.8174,76.7302,76.7461,48679.0
2015-12-08 12:30:00,96.76,96.81,96.71,96.78,36224.0,76.7461,76.7857,76.7064,76.7619,36224.0
2015-12-08 12:40:00,96.79,96.84,96.71,96.74,40573.0,76.7699,76.8095,76.7064,76.7302,40573.0
2015-12-08 12:50:00,96.74,96.79,96.69,96.73,46452.0,76.7302,76.7699,76.6905,76.7223,46452.0
2015-12-08 13:00:00,96.73,96.77,96.66,96.7,45366.0,76.7223,76.754,76.6667,76.6985,45366.0
2015-12-08 13:10:00,96.69,96.76,96.61,96.65,43157.0,76.6905,76.7461,76.6271,76.6588,43157.0
2015-12-08 13:20:00,96.62,96.66,96.49,96.57,47763.0,76.635,76.6667,76.5319,76.5954,47763.0
2015-12-08 13:30:00,96.6,96.85,96.58,96.82,57818.0,76.6192,76.8174,76.6033,76.7936,57818.0
2015-12-08 13:40:00,96.8,96.83,96.73,96.76,46425.0,76.7778,76.8016,76.7223,76.7461,46425.0
2015-12-08 13:50:00,96.76,96.79,96.7,96.76,83529.0,76.7461,76.7699,76.6985,76.7461,83529.0
2015-12-08 14:00:00,96.77,97.06,96.77,97.06,79633.0,76.754,76.984,76.754,76.984,79633.0
2015-12-08 14:10:00,97.05,97.09,96.97,96.99,82083.0,76.9761,77.0078,76.9126,76.9285,82083.0
2015-12-08 14:20:00,97.0,97.02,96.95,97.02,218119.0,76.9364,76.9523,76.8968,76.9523,218119.0
2015-12-08 14:30:00,97.01,97.09,96.95,96.95,56487.0,76.9443,77.0078,76.8968,76.8968,56487.0
2015-12-08 14:40:00,96.95,96.98,96.89,96.92,63549.0,76.8968,76.9206,76.8492,76.873,63549.0
2015-12-08 14:50:00,96.94,96.98,96.85,96.85,60729.0,76.8888,76.9206,76.8174,76.8174,60729.0
2015-12-08 15:00:00,96.84,96.88,96.72,96.88,53178.0,76.8095,76.8412,76.7143,76.8412,53178.0
2015-12-08 15:10:00,96.89,96.91,96.73,96.74,72619.0,76.8492,76.865,76.7223,76.7302,72619.0
2015-12-08 15:20:00,96.74,96.89,96.72,96.78,57500.0,76.7302,76.8492,76.7143,76.7619,57500.0
2015-12-08 15:30:00,96.76,96.91,96.71,96.83,62339.0,76.7461,76.865,76.7064,76.8016,62339.0
2015-12-08 15:40:00,96.84,96.96,96.74,96.94,82369.0,76.8095,76.9047,76.7302,76.8888,82369.0
2015-12-08 15:50:00,96.94,97.04,96.85,96.88,147035.0,76.8888,76.9681,76.8174,76.8412,147035.0
2015-12-09 09:30:00,96.29,96.49,96.1,96.42,48287.0,76.3733,76.5319,76.2226,76.4764,48287.0
2015-12-09 09:40:00,96.42,96.52,96.39,96.47,28258.0,76.4764,76.5557,76.4526,76.516,28258.0
2015-12-09 09:50:00,96.49,96.61,96.4,96.49,48960.0,76.5319,76.6271,76.4605,76.5319,48960.0
2015-12-09 10:00:00,96.47,96.74,96.47,96.74,61837.0,76.516,76.7302,76.516,76.7302,61837.0
2015-12-09 10:10:00,96.76,97.01,96.76,96.98,20376.0,76.7461,76.9443,76.7461,76.9206,20376.0
2015-12-09 10:20:00,97.0,97.09,96.98,97.06,9790.0,76.9364,77.0078,76.9206,76.984,9790.0
2015-12-09 10:30:00,97.07,97.44,97.07,97.29,27504.0,76.9919,77.2854,76.9919,77.1664,27504.0
2015-12-09 10:40:00,97.29,97.35,97.12,97.18,19269.0,77.1664,77.214,77.0316,77.0792,19269.0
2015-12-09 10:50:00,97.15,97.2,97.06,97.11,15753.0,77.0554,77.095,76.984,77.0237,15753.0
2015-12-09 11:00:00,97.09,97.13,96.85,96.86,31420.0,77.0078,77.0395,76.8174,76.8254,31420.0
2015-12-09 11:10:00,96.88,97.07,96.8,96.82,12729.0,76.8412,76.9919,76.7778,76.7936,12729.0
2015-12-09 11:20:00,96.8,96.89,96.65,96.66,20245.0,76.7778,76.8492,76.6588,76.6667,20245.0
2015-12-09 11:30:00,96.7,96.71,96.55,96.59,23827.0,76.6985,76.7064,76.5795,76.6112,23827.0
2015-12-09 11:40:00,96.59,96.65,96.37,96.46,53668.0,76.6112,76.6588,76.4367,76.5081,53668.0
2015-12-09 11:50:00,96.42,96.45,96.29,96.36,77848.0,76.4764,76.5002,76.3733,76.4288,77848.0
2015-12-09 12:00:00,96.39,96.45,96.23,96.3,40302.0,76.4526,76.5002,76.3257,76.3812,40302.0
2015-12-09 12:10:00,96.3,96.3,95.97,96.01,51076.0,76.3812,76.3812,76.1195,76.1512,51076.0
2015-12-09 12:20:00,95.99,95.99,95.7,95.73,21300.0,76.1353,76.1353,75.9053,75.9291,21300.0
2015-12-09 12:30:00,95.7,95.73,95.33,95.39,27981.0,75.9053,75.9291,75.6118,75.6594,27981.0
2015-12-09 12:40:00,95.38,95.55,95.16,95.55,34637.0,75.6515,75.7863,75.477,75.7863,34637.0
2015-12-09 12:50:00,95.51,95.51,95.1,95.13,27531.0,75.7546,75.7546,75.4294,75.4532,27531.0
2015-12-09 13:00:00,95.11,95.22,94.86,95.11,112641.0,75.4373,75.5246,75.2391,75.4373,112641.0
2015-12-09 13:10:00,95.11,95.27,95.09,95.09,84426.0,75.4373,75.5643,75.4215,75.4215,84426.0
2015-12-09 13:20:00,95.11,95.12,94.99,95.04,60477.0,75.4373,75.4453,75.3422,75.3818,60477.0
2015-12-09 13:30:00,95.02,95.06,94.9,94.99,63553.0,75.366,75.3977,75.2708,75.3422,63553.0
2015-12-09 13:40:00,95.0,95.18,94.97,95.15,70756.0,75.3501,75.4929,75.3263,75.4691,70756.0
2015-12-09 13:50:00,95.19,95.38,95.16,95.33,81076.0,75.5008,75.6515,75.477,75.6118,81076.0
2015-12-09 14:00:00,95.35,95.37,95.17,95.19,57327.0,75.6277,75.6436,75.4849,75.5008,57327.0
2015-12-09 14:10:00,95.19,95.38,95.19,95.37,59863.0,75.5008,75.6515,75.5008,75.6436,59863.0
2015-12-09 14:20:00,95.36,95.37,95.27,95.32,65333.0,75.6356,75.6436,75.5643,75.6039,65333.0
2015-12-09 14:30:00,95.3,95.4,95.28,95.37,55460.0,75.588,75.6674,75.5722,75.6436,55460.0
2015-12-09 14:40:00,95.37,95.38,95.29,95.29,61426.0,75.6436,75.6515,75.5801,75.5801,61426.0
2015-12-09 14:50:00,95.3,95.37,95.27,95.31,61965.0,75.588,75.6436,75.5643,75.596,61965.0
2015-12-09 15:00:00,95.33,95.55,95.29,95.51,72667.0,75.6118,75.7863,75.5801,75.7546,72667.0
2015-12-09 15:10:00,95.51,95.6,95.5,95.52,75093.0,75.7546,75.826,75.7467,75.7625,75093.0
2015-12-09 15:20:00,95.53,95.7,95.51,95.63,67255.0,75.7705,75.9053,75.7546,75.8498,67255.0
2015-12-09 15:30:00,95.64,95.85,95.64,95.79,84176.0,75.8577,76.0243,75.8577,75.9767,84176.0
2015-12-09 15:40:00,95.79,95.85,95.55,95.55,132167.0,75.9767,76.0243,75.7863,75.7863,132167.0
2015-12-09 15:50:00,95.55,95.58,95.44,95.55,175769.0,75.7863,75.8101,75.6991,75.7863,175769.0
2015-12-10 09:30:00,95.54,96.0,95.27,95.83,62817.0,75.7784,76.1433,75.5643,76.0084,62817.0
2015-12-10 09:40:00,95.87,96.04,95.78,95.79,46464.0,76.0401,76.175,75.9688,75.9767,46464.0
2015-12-10 09:50:00,95.8,95.94,95.69,95.84,38185.0,75.9846,76.0957,75.8974,76.0164,38185.0
2015-12-10 10:00:00,95.88,95.98,95.63,95.63,62408.0,76.0481,76.1274,75.8498,75.8498,62408.0
2015-12-10 10:10:00,95.66,95.72,95.46,95.68,18131.0,75.8736,75.9212,75.715,75.8894,18131.0
2015-12-10 10:20:00,95.7,95.77,95.59,95.76,11623.0,75.9053,75.9608,75.8181,75.9529,11623.0
2015-12-10 10:30:00,95.81,95.83,95.62,95.82,18196.0,75.9926,76.0084,75.8419,76.0005,18196.0
2015-12-10 10:40:00,95.85,95.88,95.57,95.62,37938.0,76.0243,76.0481,75.8022,75.8419,37938.0
2015-12-10 10:50:00,95.65,95.75,95.57,95.63,27043.0,75.8657,75.945,75.8022,75.8498,27043.0
2015-12-10 11:00:00,95.58,95.7,95.56,95.61,15822.0,75.8101,75.9053,75.7943,75.8339,15822.0
2015-12-10 11:10:00,95.62,95.65,95.46,95.5,20626.0,75.8419,75.8657,75.715,75.7467,20626.0
2015-12-10 11:20:00,95.52,95.56,95.43,95.43,30008.0,75.7625,75.7943,75.6912,75.6912,30008.0
2015-12-10 11:30:00,95.41,95.43,95.27,95.36,11184.0,75.6753,75.6912,75.5643,75.6356,11184.0
2015-12-10 11:40:00,95.39,95.42,95.29,95.41,8840.0,75.6594,75.6832,75.5801,75.6753,8840.0
2015-12-10 11:50:00,95.42,95.47,95.34,95.42,16131.0,75.6832,75.7229,75.6198,75.6832,16131.0
2015-12-10 12:00:00,95.43,95.47,95.29,95.29,20120.0,75.6912,75.7229,75.5801,75.5801,20120.0
2015-12-10 12:10:00,95.3,95.3,95.1,95.13,27648.0,75.588,75.588,75.4294,75.4532,27648.0
2015-12-10 12:20:00,95.11,95.25,95.07,95.23,14182.0,75.4373,75.5484,75.4056,75.5325,14182.0
2015-12-10 12:30:00,95.22,95.3,95.13,95.16,29207.0,75.5246,75.588,75.4532,75.477,29207.0
2015-12-10 12:40:00,95.18,95.28,95.1,95.2,20168.0,75.4929,75.5722,75.4294,75.5087,20168.0
2015-12-10 12:50:00,95.2,95.23,95.05,95.19,23047.0,75.5087,75.5325,75.3898,75.5008,23047.0
2015-12-10 13:00:00,95.16,95.2,95.05,95.1,11629.0,75.477,75.5087,75.3898,75.4294,11629.0
2015-12-10 13:10:00,95.09,95.15,95.05,95.12,17840.0,75.4215,75.4691,75.3898,75.4453,17840.0
2015-12-10 13:20:00,95.13,95.21,95.05,95.06,24636.0,75.4532,75.5167,75.3898,75.3977,24636.0
2015-12-10 13:30:00,95.05,95.2,95.05,95.18,11594.0,75.3898,75.5087,75.3898,75.4929,11594.0
2015-12-10 13:40:00,95.19,95.19,95.08,95.17,19239.0,75.5008,75.5008,75.4135,75.4849,19239.0
2015-12-10 13:50:00,95.14,95.2,95.1,95.11,20510.0,75.4611,75.5087,75.4294,75.4373,20510.0
2015-12-10 14:00:00,95.1,95.16,95.06,95.08,21790.0,75.4294,75.477,75.3977,75.4135,21790.0
2015-12-10 14:10:00,95.09,95.11,94.97,95.02,44553.0,75.4215,75.4373,75.3263,75.366,44553.0
2015-12-10 14:20:00,95.03,95.15,95.0,95.11,70045.0,75.3739,75.4691,75.3501,75.4373,70045.0
2015-12-10 14:30:00,95.12,95.16,95.05,95.1,67171.0,75.4453,75.477,75.3898,75.4294,67171.0
2015-12-10 14:40:00,95.12,95.23,95.08,95.23,87952.0,75.4453,75.5325,75.4135,75.5325,87952.0
2015-12-10 14:50:00,95.21,95.34,95.21,95.24,30615.0,75.5167,75.6198,75.5167,75.5405,30615.0
2015-12-10 15:00:00,95.25,95.31,95.12,95.12,29898.0,75.5484,75.596,75.4453,75.4453,29898.0
2015-12-10 15:10:00,95.13,95.17,95.0,95.0,32284.0,75.4532,75.4849,75.3501,75.3501,32284.0
2015-12-10 15:20:00,95.0,95.17,94.99,95.16,34068.0,75.3501,75.4849,75.3422,75.477,34068.0
2015-12-10 15:30:00,95.16,95.17,95.02,95.1,32560.0,75.477,75.4849,75.366,75.4294,32560.0
2015-12-10 15:40:00,95.09,95.22,95.01,95.07,55448.0,75.4215,75.5246,75.358,75.4056,55448.0
2015-12-10 15:50:00,95.06,95.15,94.97,95.06,118656.0,75.3977,75.4691,75.3263,75.3977,118656.0
2015-12-11 09:30:00,94.04,94.59,94.0,94.42,90176.0,74.5887,75.0249,74.5569,74.8901,90176.0
2015-12-11 09:40:00,94.43,94.47,94.17,94.33,41058.0,74.898,74.9297,74.6918,74.8187,41058.0
2015-12-11 09:50:00,94.32,94.32,94.07,94.14,48778.0,74.8107,74.8107,74.6125,74.668,48778.0
2015-12-11 10:00:00,94.12,94.37,94.07,94.07,50919.0,74.6521,74.8504,74.6125,74.6125,50919.0
2015-12-11 10:10:00,94.06,94.12,93.95,93.97,228645.0,74.6045,74.6521,74.5173,74.5331,228645.0
2015-12-11 10:20:00,93.96,94.17,93.95,94.1,105645.0,74.5252,74.6918,74.5173,74.6363,105645.0
2015-12-11 10:30:00,94.13,94.45,94.12,94.35,102773.0,74.66,74.9139,74.6521,74.8345,102773.0
2015-12-11 10:40:00,94.4,94.47,94.26,94.33,33686.0,74.8742,74.9297,74.7632,74.8187,33686.0
2015-12-11 10:50:00,94.32,94.47,94.28,94.31,88920.0,74.8107,74.9297,74.779,74.8028,88920.0
2015-12-11 11:00:00,94.3,94.48,94.09,94.28,52436.0,74.7949,74.9377,74.6283,74.779,52436.0
2015-12-11 11:10:00,94.27,94.6,94.21,94.59,28543.0,74.7711,75.0328,74.7235,75.0249,28543.0
2015-12-11 11:20:00,94.6,94.6,94.39,94.44,19516.0,75.0328,75.0328,74.8663,74.9059,19516.0
2015-12-11 11:30:00,94.42,94.46,94.19,94.31,40473.0,74.8901,74.9218,74.7076,74.8028,40473.0
2015-12-11 11:40:00,94.32,94.56,94.32,94.5,17027.0,74.8107,75.0011,74.8107,74.9535,17027.0
2015-12-11 11:50:00,94.5,94.52,94.37,94.39,27911.0,74.9535,74.9694,74.8504,74.8663,27911.0
2015-12-11 12:00:00,94.35,94.52,94.35,94.39,66241.0,74.8345,74.9694,74.8345,74.8663,66241.0
2015-12-11 12:10:00,94.4,94.5,94.21,94.22,70359.0,74.8742,74.9535,74.7235,74.7314,70359.0
2015-12-11 12:20:00,94.24,94.28,93.9,93.99,33088.0,74.7473,74.779,74.4776,74.549,33088.0
2015-12-11 12:30:00,93.98,94.06,93.89,93.89,24207.0,74.5411,74.6045,74.4697,74.4697,24207.0
2015-12-11 12:40:00,93.86,93.98,93.75,93.88,19428.0,74.4459,74.5411,74.3586,74.4618,19428.0
2015-12-11 12:50:00,93.88,93.89,93.7,93.82,22179.0,74.4618,74.4697,74.319,74.4142,22179.0
2015-12-11 13:00:00,93.83,93.87,93.73,93.8,32296.0,74.4221,74.4538,74.3428,74.3983,32296.0
2015-12-11 13:10:00,93.81,94.02,93.77,93.97,49694.0,74.4062,74.5728,74.3745,74.5331,49694.0
2015-12-11 13:20:00,93.93,93.93,93.53,93.53,16076.0,74.5014,74.5014,74.1842,74.1842,16076.0
2015-12-11 13:30:00,93.53,93.63,93.43,93.6,22500.0,74.1842,74.2635,74.1048,74.2397,22500.0
2015-12-11 13:40:00,93.59,93.66,93.53,93.59,19966.0,74.2317,74.2873,74.1842,74.2317,19966.0
2015-12-11 13:50:00,93.57,93.71,93.55,93.61,25811.0,74.2159,74.3269,74.2,74.2476,25811.0
2015-12-11 14:00:00,93.62,93.75,93.59,93.75,57706.0,74.2555,74.3586,74.2317,74.3586,57706.0
2015-12-11 14:10:00,93.76,93.97,93.73,93.86,37883.0,74.3666,74.5331,74.3428,74.4459,37883.0
2015-12-11 14:20:00,93.85,93.85,93.66,93.74,40565.0,74.438,74.438,74.2873,74.3507,40565.0
2015-12-11 14:30:00,93.74,93.85,93.66,93.78,32985.0,74.3507,74.438,74.2873,74.3824,32985.0
2015-12-11 14:40:00,93.76,93.79,93.67,93.72,25102.0,74.3666,74.3904,74.2952,74.3349,25102.0
2015-12-11 14:50:00,93.71,93.78,93.57,93.61,24449.0,74.3269,74.3824,74.2159,74.2476,24449.0
2015-12-11 15:00:00,93.61,93.66,93.37,93.37,35047.0,74.2476,74.2873,74.0572,74.0572,35047.0
2015-12-11 15:10:00,93.36,93.51,93.26,93.49,119823.0,74.0493,74.1683,73.97,74.1524,119823.0
2015-12-11 15:20:00,93.51,93.54,93.25,93.45,82859.0,74.1683,74.1921,73.9621,74.1207,82859.0
2015-12-11 15:30:00,93.44,93.64,93.35,93.61,78511.0,74.1128,74.2714,74.0414,74.2476,78511.0
2015-12-11 15:40:00,93.61,93.82,93.58,93.73,272237.0,74.2476,74.4142,74.2238,74.3428,272237.0
2015-12-11 15:50:00,93.73,93.74,93.55,93.66,192167.0,74.3428,74.3507,74.2,74.2873,192167.0
2015-12-14 09:30:00,93.38,94.4,92.88,94.09,73788.0,74.4511,75.2643,74.0525,75.0172,73788.0
2015-12-14 09:40:00,94.16,94.41,93.98,94.28,46849.0,75.073,75.2723,74.9295,75.1687,46849.0
2015-12-14 09:50:00,94.28,94.29,94.08,94.14,58407.0,75.1687,75.1766,75.0092,75.057,58407.0
2015-12-14 10:00:00,94.12,94.2,93.91,94.15,73238.0,75.0411,75.1049,74.8737,75.065,73238.0
2015-12-14 10:10:00,94.1,94.24,93.59,93.81,75202.0,75.0251,75.1368,74.6185,74.7939,75202.0
2015-12-14 10:20:00,93.81,93.82,93.52,93.6,39329.0,74.7939,74.8019,74.5627,74.6265,39329.0
2015-12-14 10:30:00,93.55,93.93,93.47,93.93,28739.0,74.5866,74.8896,74.5229,74.8896,28739.0
2015-12-14 10:40:00,93.88,94.15,93.88,94.0,31975.0,74.8497,75.065,74.8497,74.9454,31975.0
2015-12-14 10:50:00,93.99,94.17,93.98,94.11,26938.0,74.9374,75.081,74.9295,75.0331,26938.0
2015-12-14 11:00:00,94.11,94.19,94.03,94.03,20829.0,75.0331,75.0969,74.9693,74.9693,20829.0
2015-12-14 11:10:00,94.06,94.1,93.83,93.91,27092.0,74.9933,75.0251,74.8099,74.8737,27092.0
2015-12-14 11:20:00,93.93,94.01,93.85,93.95,19983.0,74.8896,74.9534,74.8258,74.9056,19983.0
2015-12-14 11:30:00,93.92,93.92,93.65,93.71,79004.0,74.8816,74.8816,74.6664,74.7142,79004.0
2015-12-14 11:40:00,93.72,93.8,93.4,93.47,40948.0,74.7222,74.786,74.467,74.5229,40948.0
2015-12-14 11:50:00,93.48,93.74,93.4,93.7,54129.0,74.5308,74.7381,74.467,74.7062,54129.0
2015-12-14 12:00:00,93.68,93.88,93.49,93.88,18440.0,74.6903,74.8497,74.5388,74.8497,18440.0
2015-12-14 12:10:00,93.84,93.91,93.72,93.9,55819.0,74.8179,74.8737,74.7222,74.8657,55819.0
2015-12-14 12:20:00,93.88,94.06,93.73,94.06,39581.0,74.8497,74.9933,74.7302,74.9933,39581.0
2015-12-14 12:30:00,94.03,94.16,94.0,94.1,28980.0,74.9693,75.073,74.9454,75.0251,28980.0
2015-12-14 12:40:00,94.08,94.08,93.93,93.94,23361.0,75.0092,75.0092,74.8896,74.8976,23361.0
2015-12-14 12:50:00,93.95,94.34,93.92,94.28,23145.0,74.9056,75.2165,74.8816,75.1687,23145.0
2015-12-14 13:00:00,94.31,94.35,93.99,94.0,38820.0,75.1926,75.2245,74.9374,74.9454,38820.0
2015-12-14 13:10:00,94.0,94.03,93.8,93.82,30736.0,74.9454,74.9693,74.786,74.8019,30736.0
2015-12-14 13:20:00,93.81,93.82,93.64,93.68,23457.0,74.7939,74.8019,74.6584,74.6903,23457.0
2015-12-14 13:30:00,93.7,93.76,93.56,93.59,36069.0,74.7062,74.7541,74.5946,74.6185,36069.0
2015-12-14 13:40:00,93.58,93.7,93.57,93.7,16829.0,74.6106,74.7062,74.6026,74.7062,16829.0
2015-12-14 13:50:00,93.68,93.75,93.65,93.73,13173.0,74.6903,74.7461,74.6664,74.7302,13173.0
2015-12-14 14:00:00,93.74,93.74,93.58,93.63,23975.0,74.7381,74.7381,74.6106,74.6504,23975.0
2015-12-14 14:10:00,93.63,93.65,93.52,93.57,31953.0,74.6504,74.6664,74.5627,74.6026,31953.0
2015-12-14 14:20:00,93.56,93.59,93.42,93.43,32778.0,74.5946,74.6185,74.483,74.491,32778.0
2015-12-14 14:30:00,93.44,93.44,93.34,93.42,29559.0,74.4989,74.4989,74.4192,74.483,29559.0
2015-12-14 14:40:00,93.43,93.64,93.43,93.63,18269.0,74.491,74.6584,74.491,74.6504,18269.0
2015-12-14 14:50:00,93.62,93.81,93.56,93.72,40768.0,74.6424,74.7939,74.5946,74.7222,40768.0
2015-12-14 15:00:00,93.71,93.73,93.45,93.6,52117.0,74.7142,74.7302,74.5069,74.6265,52117.0
2015-12-14 15:10:00,93.57,93.81,93.55,93.77,28829.0,74.6026,74.7939,74.5866,74.762,28829.0
2015-12-14 15:20:00,93.76,93.82,93.67,93.81,72182.0,74.7541,74.8019,74.6823,74.7939,72182.0
2015-12-14 15:30:00,93.81,94.04,93.75,93.93,63484.0,74.7939,74.9773,74.7461,74.8896,63484.0
2015-12-14 15:40:00,93.92,94.01,93.72,93.96,72686.0,74.8816,74.9534,74.7222,74.9135,72686.0
2015-12-14 15:50:00,93.96,94.11,93.9,94.08,153525.0,74.9135,75.0331,74.8657,75.0092,153525.0
2015-12-15 09:30:00,94.87,95.24,94.77,95.1,42087.0,75.6391,75.9341,75.5593,75.8224,42087.0
2015-12-15 09:40:00,95.18,95.41,94.92,95.41,23247.0,75.8862,76.0696,75.6789,76.0696,23247.0
2015-12-15 09:50:00,95.4,95.55,95.35,95.53,33803.0,76.0616,76.1812,76.0218,76.1653,33803.0
2015-12-15 10:00:00,95.55,95.55,95.34,95.47,22316.0,76.1812,76.1812,76.0138,76.1174,22316.0
2015-12-15 10:10:00,95.47,95.66,95.42,95.57,28880.0,76.1174,76.2689,76.0776,76.1972,28880.0
2015-12-15 10:20:00,95.55,95.61,95.48,95.56,24088.0,76.1812,76.2291,76.1254,76.1892,24088.0
2015-12-15 10:30:00,95.55,95.55,95.26,95.35,19047.0,76.1812,76.1812,75.95,76.0218,19047.0
2015-12-15 10:40:00,95.36,95.48,95.22,95.48,23637.0,76.0297,76.1254,75.9181,76.1254,23637.0
2015-12-15 10:50:00,95.48,95.53,95.36,95.44,23388.0,76.1254,76.1653,76.0297,76.0935,23388.0
2015-12-15 11:00:00,95.49,95.74,95.45,95.67,58543.0,76.1334,76.3327,76.1015,76.2769,58543.0
2015-12-15 11:10:00,95.69,95.88,95.65,95.8,23032.0,76.2928,76.4443,76.261,76.3805,23032.0
2015-12-15 11:20:00,95.77,95.93,95.76,95.85,18595.0,76.3566,76.4842,76.3487,76.4204,18595.0
2015-12-15 11:30:00,95.86,95.98,95.84,95.97,28996.0,76.4284,76.5241,76.4124,76.5161,28996.0
2015-12-15 11:40:00,95.96,95.97,95.56,95.62,24140.0,76.5081,76.5161,76.1892,76.237,24140.0
2015-12-15 11:50:00,95.61,95.92,95.61,95.78,27704.0,76.2291,76.4762,76.2291,76.3646,27704.0
2015-12-15 12:00:00,95.75,95.77,95.6,95.6,15750.0,76.3407,76.3566,76.2211,76.2211,15750.0
2015-12-15 12:10:00,95.57,95.59,95.46,95.52,17346.0,76.1972,76.2131,76.1095,76.1573,17346.0
2015-12-15 12:20:00,95.51,95.65,95.49,95.64,22584.0,76.1493,76.261,76.1334,76.253,22584.0
2015-12-15 12:30:00,95.62,96.03,95.62,95.9,53719.0,76.237,76.5639,76.237,76.4603,53719.0
2015-12-15 12:40:00,95.9,95.9,95.76,95.84,33975.0,76.4603,76.4603,76.3487,76.4124,33975.0
2015-12-15 12:50:00,95.87,96.03,95.85,95.99,18917.0,76.4364,76.5639,76.4204,76.532,18917.0
2015-12-15 13:00:00,95.98,96.01,95.87,95.89,35386.0,76.5241,76.548,76.4364,76.4523,35386.0
2015-12-15 13:10:00,95.88,95.94,95.81,95.83,41762.0,76.4443,76.4922,76.3885,76.4045,41762.0
2015-12-15 13:20:00,95.84,95.98,95.83,95.87,33130.0,76.4124,76.5241,76.4045,76.4364,33130.0
2015-12-15 13:30:00,95.87,95.96,95.78,95.84,27911.0,76.4364,76.5081,76.3646,76.4124,27911.0
2015-12-15 13:40:00,95.82,95.9,95.77,95.84,21123.0,76.3965,76.4603,76.3566,76.4124,21123.0
2015-12-15 13:50:00,95.86,96.04,95.86,95.98,19812.0,76.4284,76.5719,76.4284,76.5241,19812.0
2015-12-15 14:00:00,96.0,96.0,95.88,95.88,16206.0,76.54,76.54,76.4443,76.4443,16206.0
2015-12-15 14:10:00,95.9,96.02,95.83,96.01,28669.0,76.4603,76.556,76.4045,76.548,28669.0
2015-12-15 14:20:00,96.0,96.11,95.95,96.07,31534.0,76.54,76.6277,76.5001,76.5958,31534.0
2015-12-15 14:30:00,96.07,96.15,96.02,96.08,32862.0,76.5958,76.6596,76.556,76.6038,32862.0
2015-12-15 14:40:00,96.09,96.13,95.87,95.87,31094.0,76.6118,76.6437,76.4364,76.4364,31094.0
2015-12-15 14:50:00,95.88,95.89,95.82,95.89,25891.0,76.4443,76.4523,76.3965,76.4523,25891.0
2015-12-15 15:00:00,95.92,95.92,95.7,95.74,23258.0,76.4762,76.4762,76.3008,76.3327,23258.0
2015-12-15 15:10:00,95.75,95.76,95.56,95.63,37192.0,76.3407,76.3487,76.1892,76.245,37192.0
2015-12-15 15:20:00,95.63,95.72,95.62,95.67,50172.0,76.245,76.3168,76.237,76.2769,50172.0
2015-12-15 15:30:00,95.66,95.66,95.5,95.63,40428.0,76.2689,76.2689,76.1414,76.245,40428.0
2015-12-15 15:40:00,95.62,95.74,95.55,95.72,57357.0,76.237,76.3327,76.1812,76.3168,57357.0
2015-12-15 15:50:00,95.71,95.72,95.54,95.6,145804.0,76.3088,76.3168,76.1733,76.2211,145804.0
2015-12-16 09:30:00,96.01,96.56,96.01,96.26,44700.0,76.548,76.9865,76.548,76.7473,44700.0
2015-12-16 09:40:00,96.31,96.68,96.29,96.31,19515.0,76.7872,77.0822,76.7712,76.7872,19515.0
2015-12-16 09:50:00,96.35,96.57,96.26,96.44,27563.0,76.8191,76.9945,76.7473,76.8908,27563.0
2015-12-16 10:00:00,96.42,96.53,96.37,96.37,29335.0,76.8749,76.9626,76.835,76.835,29335.0
2015-12-16 10:10:00,96.35,96.54,96.26,96.53,22559.0,76.8191,76.9705,76.7473,76.9626,22559.0
2015-12-16 10:20:00,96.56,96.72,96.47,96.51,20891.0,76.9865,77.1141,76.9147,76.9466,20891.0
2015-12-16 10:30:00,96.51,96.56,96.27,96.45,38392.0,76.9466,76.9865,76.7553,76.8988,38392.0
2015-12-16 10:40:00,96.44,96.57,96.43,96.55,31376.0,76.8908,76.9945,76.8828,76.9785,31376.0
2015-12-16 10:50:00,96.54,96.6,96.48,96.56,24270.0,76.9705,77.0184,76.9227,76.9865,24270.0
2015-12-16 11:00:00,96.55,96.58,96.37,96.44,20063.0,76.9785,77.0024,76.835,76.8908,20063.0
2015-12-16 11:10:00,96.45,96.46,96.33,96.35,17470.0,76.8988,76.9068,76.8031,76.8191,17470.0
2015-12-16 11:20:00,96.35,96.38,96.27,96.34,14761.0,76.8191,76.843,76.7553,76.8111,14761.0
2015-12-16 11:30:00,96.35,96.38,96.27,96.34,10905.0,76.8191,76.843,76.7553,76.8111,10905.0
2015-12-16 11:40:00,96.33,96.33,96.14,96.22,10863.0,76.8031,76.8031,76.6516,76.7154,10863.0
2015-12-16 11:50:00,96.23,96.46,96.23,96.46,8648.0,76.7234,76.9068,76.7234,76.9068,8648.0
2015-12-16 12:00:00,96.46,96.57,96.36,96.37,26275.0,76.9068,76.9945,76.827,76.835,26275.0
2015-12-16 12:10:00,96.35,96.42,96.28,96.3,11096.0,76.8191,76.8749,76.7632,76.7792,11096.0
2015-12-16 12:20:00,96.31,96.41,96.27,96.38,22555.0,76.7872,76.8669,76.7553,76.843,22555.0
2015-12-16 12:30:00,96.4,96.41,96.29,96.3,9223.0,76.8589,76.8669,76.7712,76.7792,9223.0
2015-12-16 12:40:00,96.31,96.34,96.26,96.31,33287.0,76.7872,76.8111,76.7473,76.7872,33287.0
2015-12-16 12:50:00,96.28,96.32,96.12,96.15,97283.0,76.7632,76.7951,76.6357,76.6596,97283.0
2015-12-16 13:00:00,96.15,96.33,96.1,96.31,32975.0,76.6596,76.8031,76.6197,76.7872,32975.0
2015-12-16 13:10:00,96.3,96.4,96.28,96.37,28845.0,76.7792,76.8589,76.7632,76.835,28845.0
2015-12-16 13:20:00,96.41,96.52,96.4,96.46,6888.0,76.8669,76.9546,76.8589,76.9068,6888.0
2015-12-16 13:30:00,96.48,96.49,96.39,96.43,6755.0,76.9227,76.9307,76.8509,76.8828,6755.0
2015-12-16 13:40:00,96.42,96.7,96.4,96.7,61785.0,76.8749,77.0981,76.8589,77.0981,61785.0
2015-12-16 13:50:00,96.72,96.76,96.46,96.59,21806.0,77.1141,77.1459,76.9068,77.0104,21806.0
2015-12-16 14:00:00,96.58,96.75,95.64,96.63,35501.0,77.0024,77.138,76.253,77.0423,35501.0
2015-12-16 14:10:00,96.6,96.69,96.35,96.55,59203.0,77.0184,77.0901,76.8191,76.9785,59203.0
2015-12-16 14:20:00,96.46,96.7,96.43,96.61,23620.0,76.9068,77.0981,76.8828,77.0264,23620.0
2015-12-16 14:30:00,96.56,97.02,96.5,96.89,77098.0,76.9865,77.3532,76.9387,77.2496,77098.0
2015-12-16 14:40:00,96.84,97.06,96.78,97.0,32419.0,77.2097,77.3851,77.1619,77.3373,32419.0
2015-12-16 14:50:00,96.99,97.54,96.95,97.5,64819.0,77.3293,77.7678,77.2974,77.7359,64819.0
2015-12-16 15:00:00,97.47,97.55,97.14,97.15,123216.0,77.712,77.7758,77.4489,77.4569,123216.0
2015-12-16 15:10:00,97.12,97.2,97.06,97.2,46943.0,77.433,77.4968,77.3851,77.4968,46943.0
2015-12-16 15:20:00,97.2,97.54,97.18,97.52,43976.0,77.4968,77.7678,77.4808,77.7519,43976.0
2015-12-16 15:30:00,97.56,97.77,97.42,97.69,78655.0,77.7838,77.9512,77.6722,77.8874,78655.0
2015-12-16 15:40:00,97.67,97.74,97.51,97.66,78924.0,77.8715,77.9273,77.7439,77.8635,78924.0
2015-12-16 15:50:00,97.66,97.74,97.47,97.5,110519.0,77.8635,77.9273,77.712,77.7359,110519.0
2015-12-17 09:30:00,97.83,97.88,97.37,97.44,43778.0,77.999,78.0389,77.6323,77.6881,43778.0
2015-12-17 09:40:00,97.31,97.54,97.26,97.38,31034.0,77.5845,77.7678,77.5446,77.6403,31034.0
2015-12-17 09:50:00,97.43,97.72,97.27,97.67,25376.0,77.6801,77.9113,77.5526,77.8715,25376.0
2015-12-17 10:00:00,97.62,97.62,97.37,97.46,28114.0,77.8316,77.8316,77.6323,77.7041,28114.0
2015-12-17 10:10:00,97.46,97.74,97.34,97.39,53402.0,77.7041,77.9273,77.6084,77.6482,53402.0
2015-12-17 10:20:00,97.39,97.72,97.37,97.72,29579.0,77.6482,77.9113,77.6323,77.9113,29579.0
2015-12-17 10:30:00,97.71,97.85,97.52,97.52,41602.0,77.9034,78.015,77.7519,77.7519,41602.0
2015-12-17 10:40:00,97.51,97.63,97.37,97.37,51933.0,77.7439,77.8396,77.6323,77.6323,51933.0
2015-12-17 10:50:00,97.36,97.36,97.13,97.25,40244.0,77.6243,77.6243,77.4409,77.5366,40244.0
2015-12-17 11:00:00,97.23,97.26,96.97,97.05,22303.0,77.5207,77.5446,77.3134,77.3772,22303.0
2015-12-17 11:10:00,97.04,97.18,96.87,96.87,12302.0,77.3692,77.4808,77.2336,77.2336,12302.0
2015-12-17 11:20:00,96.85,96.85,96.71,96.76,37090.0,77.2177,77.2177,77.1061,77.1459,37090.0
2015-12-17 11:30:00,96.78,96.93,96.68,96.89,42453.0,77.1619,77.2815,77.0822,77.2496,42453.0
2015-12-17 11:40:00,96.9,96.95,96.77,96.86,50475.0,77.2576,77.2974,77.1539,77.2257,50475.0
2015-12-17 11:50:00,96.85,96.89,96.77,96.79,30046.0,77.2177,77.2496,77.1539,77.1699,30046.0
2015-12-17 12:00:00,96.79,96.81,96.69,96.81,33319.0,77.1699,77.1858,77.0901,77.1858,33319.0
2015-12-17 12:10:00,96.81,96.85,96.74,96.82,11822.0,77.1858,77.2177,77.13,77.1938,11822.0
2015-12-17 12:20:00,96.83,96.83,96.56,96.58,17460.0,77.2018,77.2018,76.9865,77.0024,17460.0
2015-12-17 12:30:00,96.59,96.62,96.42,96.42,15464.0,77.0104,77.0343,76.8749,76.8749,15464.0
2015-12-17 12:40:00,96.41,96.44,96.26,96.29,23646.0,76.8669,76.8908,76.7473,76.7712,23646.0
2015-12-17 12:50:00,96.29,96.45,96.25,96.44,16518.0,76.7712,76.8988,76.7393,76.8908,16518.0
2015-12-17 13:00:00,96.47,96.66,96.4,96.62,27319.0,76.9147,77.0662,76.8589,77.0343,27319.0
2015-12-17 13:10:00,96.63,96.76,96.58,96.68,21778.0,77.0423,77.1459,77.0024,77.0822,21778.0
2015-12-17 13:20:00,96.68,96.82,96.63,96.74,20285.0,77.0822,77.1938,77.0423,77.13,20285.0
2015-12-17 13:30:00,96.72,96.83,96.69,96.82,25914.0,77.1141,77.2018,77.0901,77.1938,25914.0
2015-12-17 13:40:00,96.85,96.93,96.77,96.81,18213.0,77.2177,77.2815,77.1539,77.1858,18213.0
2015-12-17 13:50:00,96.81,96.89,96.77,96.85,22478.0,77.1858,77.2496,77.1539,77.2177,22478.0
2015-12-17 14:00:00,96.84,96.92,96.8,96.86,26992.0,77.2097,77.2735,77.1778,77.2257,26992.0
2015-12-17 14:10:00,96.87,96.91,96.79,96.88,43065.0,77.2336,77.2655,77.1699,77.2416,43065.0
2015-12-17 14:20:00,96.89,96.91,96.7,96.7,33318.0,77.2496,77.2655,77.0981,77.0981,33318.0
2015-12-17 14:30:00,96.71,96.84,96.69,96.79,28987.0,77.1061,77.2097,77.0901,77.1699,28987.0
2015-12-17 14:40:00,96.76,96.76,96.51,96.51,35765.0,77.1459,77.1459,76.9466,76.9466,35765.0
2015-12-17 14:50:00,96.52,96.56,96.46,96.56,31990.0,76.9546,76.9865,76.9068,76.9865,31990.0
2015-12-17 15:00:00,96.56,96.65,96.47,96.62,38182.0,76.9865,77.0582,76.9147,77.0343,38182.0
2015-12-17 15:10:00,96.61,96.67,96.43,96.44,38347.0,77.0264,77.0742,76.8828,76.8908,38347.0
2015-12-17 15:20:00,96.43,96.53,96.32,96.49,46138.0,76.8828,76.9626,76.7951,76.9307,46138.0
2015-12-17 15:30:00,96.49,96.75,96.46,96.58,49437.0,76.9307,77.138,76.9068,77.0024,49437.0
2015-12-17 15:40:00,96.57,96.63,96.39,96.42,71136.0,76.9945,77.0423,76.8509,76.8749,71136.0
2015-12-17 15:50:00,96.42,96.49,96.08,96.11,145832.0,76.8749,76.9307,76.6038,76.6277,145832.0
2015-12-18 09:30:00,95.61,95.9,95.52,95.56,344218.0,76.2291,76.4603,76.1573,76.1892,344218.0
2015-12-18 09:40:00,95.58,95.78,95.25,95.38,60188.0,76.2051,76.3646,75.942,76.0457,60188.0
2015-12-18 09:50:00,95.4,95.43,95.1,95.13,44004.0,76.0616,76.0855,75.8224,75.8464,44004.0
2015-12-18 10:00:00,95.14,95.21,94.96,94.96,47068.0,75.8543,75.9101,75.7108,75.7108,47068.0
2015-12-18 10:10:00,94.95,95.15,94.86,94.98,36617.0,75.7028,75.8623,75.6311,75.7268,36617.0
2015-12-18 10:20:00,94.98,95.19,94.91,95.0,49863.0,75.7268,75.8942,75.671,75.7427,49863.0
2015-12-18 10:30:00,94.99,95.07,94.82,94.9,39227.0,75.7347,75.7985,75.5992,75.663,39227.0
2015-12-18 10:40:00,94.9,95.05,94.83,94.98,33965.0,75.663,75.7826,75.6072,75.7268,33965.0
2015-12-18 10:50:00,94.98,95.36,94.97,95.33,49349.0,75.7268,76.0297,75.7188,76.0058,49349.0
2015-12-18 11:00:00,95.35,95.48,95.28,95.41,37773.0,76.0218,76.1254,75.966,76.0696,37773.0
2015-12-18 11:10:00,95.42,95.57,95.31,95.4,28917.0,76.0776,76.1972,75.9899,76.0616,28917.0
2015-12-18 11:20:00,95.42,95.47,95.3,95.32,20602.0,76.0776,76.1174,75.9819,75.9978,20602.0
2015-12-18 11:30:00,95.31,95.31,95.09,95.2,20759.0,75.9899,75.9899,75.8145,75.9022,20759.0
2015-12-18 11:40:00,95.23,95.24,95.0,95.02,21327.0,75.9261,75.9341,75.7427,75.7587,21327.0
2015-12-18 11:50:00,95.02,95.06,94.95,95.0,22390.0,75.7587,75.7906,75.7028,75.7427,22390.0
2015-12-18 12:00:00,95.0,95.05,94.89,94.98,24097.0,75.7427,75.7826,75.655,75.7268,24097.0
2015-12-18 12:10:00,94.98,95.11,94.75,94.76,20902.0,75.7268,75.8304,75.5434,75.5514,20902.0
2015-12-18 12:20:00,94.75,94.86,94.72,94.76,17187.0,75.5434,75.6311,75.5195,75.5514,17187.0
2015-12-18 12:30:00,94.78,94.87,94.64,94.7,31697.0,75.5673,75.6391,75.4557,75.5035,31697.0
2015-12-18 12:40:00,94.72,94.81,94.68,94.78,16729.0,75.5195,75.5912,75.4876,75.5673,16729.0
2015-12-18 12:50:00,94.77,94.8,94.66,94.71,20599.0,75.5593,75.5833,75.4716,75.5115,20599.0
2015-12-18 13:00:00,94.71,94.98,94.7,94.88,22336.0,75.5115,75.7268,75.5035,75.647,22336.0
2015-12-18 13:10:00,94.89,94.93,94.77,94.77,22035.0,75.655,75.6869,75.5593,75.5593,22035.0
2015-12-18 13:20:00,94.8,94.85,94.74,94.83,23356.0,75.5833,75.6231,75.5354,75.6072,23356.0
2015-12-18 13:30:00,94.83,94.96,94.79,94.87,27934.0,75.6072,75.7108,75.5753,75.6391,27934.0
2015-12-18 13:40:00,94.88,95.05,94.86,94.98,31647.0,75.647,75.7826,75.6311,75.7268,31647.0
2015-12-18 13:50:00,94.98,95.16,94.96,95.14,26632.0,75.7268,75.8703,75.7108,75.8543,26632.0
2015-12-18 14:00:00,95.15,95.29,95.14,95.25,23947.0,75.8623,75.9739,75.8543,75.942,23947.0
2015-12-18 14:10:00,95.28,95.3,95.04,95.15,26448.0,75.966,75.9819,75.7746,75.8623,26448.0
2015-12-18 14:20:00,95.16,95.28,95.15,95.21,27953.0,75.8703,75.966,75.8623,75.9101,27953.0
2015-12-18 14:30:00,95.21,95.23,95.14,95.18,29317.0,75.9101,75.9261,75.8543,75.8862,29317.0
2015-12-18 14:40:00,95.17,95.17,94.97,95.0,30955.0,75.8783,75.8783,75.7188,75.7427,30955.0
2015-12-18 14:50:00,95.01,95.08,94.97,95.01,30338.0,75.7507,75.8065,75.7188,75.7507,30338.0
2015-12-18 15:00:00,95.03,95.11,94.99,95.04,26198.0,75.7666,75.8304,75.7347,75.7746,26198.0
2015-12-18 15:10:00,95.03,95.03,94.8,94.9,60162.0,75.7666,75.7666,75.5833,75.663,60162.0
2015-12-18 15:20:00,94.92,95.07,94.84,95.0,44456.0,75.6789,75.7985,75.6151,75.7427,44456.0
2015-12-18 15:30:00,95.0,95.08,94.96,94.97,47247.0,75.7427,75.8065,75.7108,75.7188,47247.0
2015-12-18 15:40:00,94.97,95.06,94.83,94.84,118921.0,75.7188,75.7906,75.6072,75.6151,118921.0
2015-12-18 15:50:00,94.84,94.91,94.59,94.61,348252.0,75.6151,75.671,75.4158,75.4318,348252.0
2015-12-21 09:30:00,95.42,95.7,95.27,95.28,46395.0,76.0776,76.3008,75.958,75.966,46395.0
2015-12-21 09:40:00,95.26,95.48,95.17,95.39,27887.0,75.95,76.1254,75.8783,76.0537,27887.0
2015-12-21 09:50:00,95.37,95.4,95.22,95.26,16714.0,76.0377,76.0616,75.9181,75.95,16714.0
2015-12-21 10:00:00,95.26,95.43,95.26,95.35,30217.0,75.95,76.0855,75.95,76.0218,30217.0
2015-12-21 10:10:00,95.35,95.43,95.3,95.38,21224.0,76.0218,76.0855,75.9819,76.0457,21224.0
2015-12-21 10:20:00,95.35,95.56,95.34,95.54,10290.0,76.0218,76.1892,76.0138,76.1733,10290.0
2015-12-21 10:30:00,95.57,95.72,95.57,95.64,12030.0,76.1972,76.3168,76.1972,76.253,12030.0
2015-12-21 10:40:00,95.63,95.74,95.56,95.56,30738.0,76.245,76.3327,76.1892,76.1892,30738.0
2015-12-21 10:50:00,95.56,95.6,95.21,95.25,20432.0,76.1892,76.2211,75.9101,75.942,20432.0
2015-12-21 11:00:00,95.27,95.29,95.09,95.14,11640.0,75.958,75.9739,75.8145,75.8543,11640.0
2015-12-21 11:10:00,95.15,95.18,95.0,95.03,13132.0,75.8623,75.8862,75.7427,75.7666,13132.0
2015-12-21 11:20:00,95.06,95.08,94.84,95.0,17657.0,75.7906,75.8065,75.6151,75.7427,17657.0
2015-12-21 11:30:00,94.98,94.99,94.79,94.92,16305.0,75.7268,75.7347,75.5753,75.6789,16305.0
2015-12-21 11:40:00,94.94,95.01,94.83,94.86,20526.0,75.6949,75.7507,75.6072,75.6311,20526.0
2015-12-21 11:50:00,94.84,95.03,94.82,95.01,19365.0,75.6151,75.7666,75.5992,75.7507,19365.0
2015-12-21 12:00:00,94.99,95.0,94.88,94.91,32528.0,75.7347,75.7427,75.647,75.671,32528.0
2015-12-21 12:10:00,94.93,95.02,94.89,94.93,17628.0,75.6869,75.7587,75.655,75.6869,17628.0
2015-12-21 12:20:00,94.93,95.02,94.9,94.91,15317.0,75.6869,75.7587,75.663,75.671,15317.0
2015-12-21 12:30:00,94.89,95.01,94.88,94.92,16483.0,75.655,75.7507,75.647,75.6789,16483.0
2015-12-21 12:40:00,94.93,95.0,94.88,94.91,11105.0,75.6869,75.7427,75.647,75.671,11105.0
2015-12-21 12:50:00,94.93,95.06,94.93,95.03,13370.0,75.6869,75.7906,75.6869,75.7666,13370.0
2015-12-21 13:00:00,95.04,95.12,95.01,95.03,11334.0,75.7746,75.8384,75.7507,75.7666,11334.0
2015-12-21 13:10:00,95.04,95.12,95.01,95.12,15605.0,75.7746,75.8384,75.7507,75.8384,15605.0
2015-12-21 13:20:00,95.12,95.22,95.08,95.22,16418.0,75.8384,75.9181,75.8065,75.9181,16418.0
2015-12-21 13:30:00,95.22,95.37,95.22,95.29,12921.0,75.9181,76.0377,75.9181,75.9739,12921.0
2015-12-21 13:40:00,95.27,95.27,95.12,95.12,16733.0,75.958,75.958,75.8384,75.8384,16733.0
2015-12-21 13:50:00,95.14,95.16,95.02,95.05,17530.0,75.8543,75.8703,75.7587,75.7826,17530.0
2015-12-21 14:00:00,95.05,95.14,95.05,95.07,14770.0,75.7826,75.8543,75.7826,75.7985,14770.0
2015-12-21 14:10:00,95.08,95.1,95.0,95.05,20437.0,75.8065,75.8224,75.7427,75.7826,20437.0
2015-12-21 14:20:00,95.04,95.07,94.94,94.96,19806.0,75.7746,75.7985,75.6949,75.7108,19806.0
2015-12-21 14:30:00,94.96,95.0,94.93,95.0,34979.0,75.7108,75.7427,75.6869,75.7427,34979.0
2015-12-21 14:40:00,95.0,95.09,94.95,95.05,22321.0,75.7427,75.8145,75.7028,75.7826,22321.0
2015-12-21 14:50:00,95.05,95.14,95.05,95.09,12001.0,75.7826,75.8543,75.7826,75.8145,12001.0
2015-12-21 15:00:00,95.09,95.2,95.04,95.04,22524.0,75.8145,75.9022,75.7746,75.7746,22524.0
2015-12-21 15:10:00,95.03,95.06,95.0,95.02,33756.0,75.7666,75.7906,75.7427,75.7587,33756.0
2015-12-21 15:20:00,95.0,95.13,94.98,95.08,28974.0,75.7427,75.8464,75.7268,75.8065,28974.0
2015-12-21 15:30:00,95.07,95.17,95.06,95.12,36919.0,75.7985,75.8783,75.7906,75.8384,36919.0
2015-12-21 15:40:00,95.13,95.41,95.1,95.37,67395.0,75.8464,76.0696,75.8224,76.0377,67395.0
2015-12-21 15:50:00,95.37,95.58,95.37,95.58,135691.0,76.0377,76.2051,76.0377,76.2051,135691.0
2015-12-22 09:30:00,96.15,97.0,95.86,96.77,66639.0,76.6596,77.3373,76.4284,77.1539,66639.0
2015-12-22 09:40:00,96.78,96.78,96.45,96.46,28476.0,77.1619,77.1619,76.8988,76.9068,28476.0
2015-12-22 09:50:00,96.4,96.47,96.18,96.25,25685.0,76.8589,76.9147,76.6835,76.7393,25685.0
2015-12-22 10:00:00,96.23,96.36,96.16,96.33,27252.0,76.7234,76.827,76.6676,76.8031,27252.0
2015-12-22 10:10:00,96.34,96.44,96.23,96.4,24870.0,76.8111,76.8908,76.7234,76.8589,24870.0
2015-12-22 10:20:00,96.38,96.72,96.37,96.64,25435.0,76.843,77.1141,76.835,77.0503,25435.0
2015-12-22 10:30:00,96.65,96.66,96.44,96.57,28836.0,77.0582,77.0662,76.8908,76.9945,28836.0
2015-12-22 10:40:00,96.57,96.58,96.42,96.46,12967.0,76.9945,77.0024,76.8749,76.9068,12967.0
2015-12-22 10:50:00,96.47,96.54,96.42,96.47,12493.0,76.9147,76.9705,76.8749,76.9147,12493.0
2015-12-22 11:00:00,96.48,96.5,96.4,96.45,15920.0,76.9227,76.9387,76.8589,76.8988,15920.0
2015-12-22 11:10:00,96.44,96.44,96.2,96.22,14890.0,76.8908,76.8908,76.6995,76.7154,14890.0
2015-12-22 11:20:00,96.24,96.27,96.1,96.26,11562.0,76.7314,76.7553,76.6197,76.7473,11562.0
2015-12-22 11:30:00,96.27,96.52,96.26,96.46,15142.0,76.7553,76.9546,76.7473,76.9068,15142.0
2015-12-22 11:40:00,96.47,96.57,96.46,96.56,14373.0,76.9147,76.9945,76.9068,76.9865,14373.0
2015-12-22 11:50:00,96.56,96.58,96.48,96.55,14637.0,76.9865,77.0024,76.9227,76.9785,14637.0
2015-12-22 12:00:00,96.56,96.59,96.42,96.51,16780.0,76.9865,77.0104,76.8749,76.9466,16780.0
2015-12-22 12:10:00,96.49,96.6,96.41,96.5,18605.0,76.9307,77.0184,76.8669,76.9387,18605.0
2015-12-22 12:20:00,96.48,96.6,96.45,96.56,12792.0,76.9227,77.0184,76.8988,76.9865,12792.0
2015-12-22 12:30:00,96.57,96.62,96.55,96.58,26379.0,76.9945,77.0343,76.9785,77.0024,26379.0
2015-12-22 12:40:00,96.59,96.61,96.53,96.56,18470.0,77.0104,77.0264,76.9626,76.9865,18470.0
2015-12-22 12:50:00,96.57,96.62,96.56,96.6,30254.0,76.9945,77.0343,76.9865,77.0184,30254.0
2015-12-22 13:00:00,96.62,96.68,96.49,96.49,19918.0,77.0343,77.0822,76.9307,76.9307,19918.0
2015-12-22 13:10:00,96.53,96.57,96.42,96.52,12593.0,76.9626,76.9945,76.8749,76.9546,12593.0
2015-12-22 13:20:00,96.54,96.58,96.48,96.56,8604.0,76.9705,77.0024,76.9227,76.9865,8604.0
2015-12-22 13:30:00,96.58,96.58,96.4,96.45,15650.0,77.0024,77.0024,76.8589,76.8988,15650.0
2015-12-22 13:40:00,96.44,96.59,96.4,96.55,14293.0,76.8908,77.0104,76.8589,76.9785,14293.0
2015-12-22 13:50:00,96.55,96.62,96.5,96.56,23779.0,76.9785,77.0343,76.9387,76.9865,23779.0
2015-12-22 14:00:00,96.59,96.61,96.49,96.5,14541.0,77.0104,77.0264,76.9307,76.9387,14541.0
2015-12-22 14:10:00,96.5,96.61,96.5,96.58,22535.0,76.9387,77.0264,76.9387,77.0024,22535.0
2015-12-22 14:20:00,96.58,96.61,96.52,96.53,16559.0,77.0024,77.0264,76.9546,76.9626,16559.0
2015-12-22 14:30:00,96.56,96.6,96.49,96.5,15771.0,76.9865,77.0184,76.9307,76.9387,15771.0
2015-12-22 14:40:00,96.49,96.57,96.47,96.55,11611.0,76.9307,76.9945,76.9147,76.9785,11611.0
2015-12-22 14:50:00,96.55,96.65,96.54,96.65,14432.0,76.9785,77.0582,76.9705,77.0582,14432.0
2015-12-22 15:00:00,96.65,96.68,96.57,96.57,53798.0,77.0582,77.0822,76.9945,76.9945,53798.0
2015-12-22 15:10:00,96.58,96.62,96.51,96.59,57149.0,77.0024,77.0343,76.9466,77.0104,57149.0
2015-12-22 15:20:00,96.59,96.7,96.58,96.65,54394.0,77.0104,77.0981,77.0024,77.0582,54394.0
2015-12-22 15:30:00,96.66,96.73,96.56,96.6,28389.0,77.0662,77.122,76.9865,77.0184,28389.0
2015-12-22 15:40:00,96.61,96.61,96.26,96.29,43364.0,77.0264,77.0264,76.7473,76.7712,43364.0
2015-12-22 15:50:00,96.31,96.5,96.28,96.4,136356.0,76.7872,76.9387,76.7632,76.8589,136356.0
2015-12-23 09:30:00,96.68,97.33,96.68,97.18,47568.0,77.0822,77.6004,77.0822,77.4808,47568.0
2015-12-23 09:40:00,97.22,97.35,97.14,97.26,42907.0,77.5127,77.6163,77.4489,77.5446,42907.0
2015-12-23 09:50:00,97.27,97.52,97.26,97.5,17743.0,77.5526,77.7519,77.5446,77.7359,17743.0
2015-12-23 10:00:00,97.48,97.67,97.47,97.6,30892.0,77.72,77.8715,77.712,77.8157,30892.0
2015-12-23 10:10:00,97.62,97.91,97.61,97.81,36691.0,77.8316,78.0628,77.8236,77.9831,36691.0
2015-12-23 10:20:00,97.82,97.85,97.67,97.75,23457.0,77.9911,78.015,77.8715,77.9353,23457.0
2015-12-23 10:30:00,97.75,97.9,97.73,97.87,24655.0,77.9353,78.0549,77.9193,78.0309,24655.0
2015-12-23 10:40:00,97.92,97.94,97.84,97.94,25054.0,78.0708,78.0868,78.007,78.0868,25054.0
2015-12-23 10:50:00,97.93,98.01,97.89,98.0,31342.0,78.0788,78.1426,78.0469,78.1346,31342.0
2015-12-23 11:00:00,97.99,98.06,97.82,97.83,68055.0,78.1266,78.1824,77.9911,77.999,68055.0
2015-12-23 11:10:00,97.81,98.03,97.77,98.01,26135.0,77.9831,78.1585,77.9512,78.1426,26135.0
2015-12-23 11:20:00,97.98,97.99,97.91,97.94,17857.0,78.1186,78.1266,78.0628,78.0868,17857.0
2015-12-23 11:30:00,97.93,97.99,97.89,97.93,24849.0,78.0788,78.1266,78.0469,78.0788,24849.0
2015-12-23 11:40:00,97.95,98.01,97.93,97.99,26357.0,78.0947,78.1426,78.0788,78.1266,26357.0
2015-12-23 11:50:00,97.97,97.98,97.84,97.84,17716.0,78.1107,78.1186,78.007,78.007,17716.0
2015-12-23 12:00:00,97.84,97.94,97.81,97.94,21013.0,78.007,78.0868,77.9831,78.0868,21013.0
2015-12-23 12:10:00,97.94,97.98,97.8,97.86,27176.0,78.0868,78.1186,77.9751,78.023,27176.0
2015-12-23 12:20:00,97.86,98.02,97.86,97.94,19605.0,78.023,78.1505,78.023,78.0868,19605.0
2015-12-23 12:30:00,97.94,98.03,97.93,97.99,23677.0,78.0868,78.1585,78.0788,78.1266,23677.0
2015-12-23 12:40:00,97.98,98.02,97.96,98.0,21391.0,78.1186,78.1505,78.1027,78.1346,21391.0
2015-12-23 12:50:00,98.01,98.04,97.89,97.89,21530.0,78.1426,78.1665,78.0469,78.0469,21530.0
2015-12-23 13:00:00,97.91,97.99,97.89,97.98,17784.0,78.0628,78.1266,78.0469,78.1186,17784.0
2015-12-23 13:10:00,97.97,97.99,97.94,97.97,14588.0,78.1107,78.1266,78.0868,78.1107,14588.0
2015-12-23 13:20:00,97.97,98.0,97.92,98.0,13127.0,78.1107,78.1346,78.0708,78.1346,13127.0
2015-12-23 13:30:00,98.0,98.0,97.8,97.81,21226.0,78.1346,78.1346,77.9751,77.9831,21226.0
2015-12-23 13:40:00,97.83,98.0,97.82,97.92,15711.0,77.999,78.1346,77.9911,78.0708,15711.0
2015-12-23 13:50:00,97.94,98.11,97.94,98.08,21159.0,78.0868,78.2223,78.0868,78.1984,21159.0
2015-12-23 14:00:00,98.1,98.18,98.05,98.15,23604.0,78.2143,78.2781,78.1745,78.2542,23604.0
2015-12-23 14:10:00,98.16,98.32,98.13,98.25,29403.0,78.2622,78.3897,78.2382,78.3339,29403.0
2015-12-23 14:20:00,98.24,98.28,98.16,98.19,25204.0,78.3259,78.3578,78.2622,78.2861,25204.0
2015-12-23 14:30:00,98.17,98.28,98.15,98.26,26973.0,78.2701,78.3578,78.2542,78.3419,26973.0
2015-12-23 14:40:00,98.26,98.31,98.22,98.26,40614.0,78.3419,78.3817,78.31,78.3419,40614.0
2015-12-23 14:50:00,98.26,98.33,98.21,98.32,30505.0,78.3419,78.3977,78.302,78.3897,30505.0
2015-12-23 15:00:00,98.3,98.33,98.24,98.25,32091.0,78.3738,78.3977,78.3259,78.3339,32091.0
2015-12-23 15:10:00,98.25,98.27,98.13,98.16,98912.0,78.3339,78.3499,78.2382,78.2622,98912.0
2015-12-23 15:20:00,98.15,98.3,98.14,98.27,24979.0,78.2542,78.3738,78.2462,78.3499,24979.0
2015-12-23 15:30:00,98.26,98.26,98.09,98.18,86544.0,78.3419,78.3419,78.2063,78.2781,86544.0
2015-12-23 15:40:00,98.17,98.4,98.17,98.4,57402.0,78.2701,78.4535,78.2701,78.4535,57402.0
2015-12-23 15:50:00,98.4,98.54,98.37,98.51,135575.0,78.4535,78.5651,78.4296,78.5412,135575.0
2015-12-24 09:30:00,98.63,98.7,98.2,98.54,32040.0,78.6369,78.6927,78.294,78.5651,32040.0
2015-12-24 09:40:00,98.54,98.6,98.28,98.39,22134.0,78.5651,78.613,78.3578,78.4455,22134.0
2015-12-24 09:50:00,98.41,98.49,98.17,98.17,10638.0,78.4615,78.5253,78.2701,78.2701,10638.0
2015-12-24 10:00:00,98.19,98.2,98.01,98.11,28079.0,78.2861,78.294,78.1426,78.2223,28079.0
2015-12-24 10:10:00,98.11,98.3,98.0,98.3,30410.0,78.2223,78.3738,78.1346,78.3738,30410.0
2015-12-24 10:20:00,98.27,98.29,98.16,98.16,12280.0,78.3499,78.3658,78.2622,78.2622,12280.0
2015-12-24 10:30:00,98.16,98.2,98.05,98.08,23676.0,78.2622,78.294,78.1745,78.1984,23676.0
2015-12-24 10:40:00,98.08,98.16,98.07,98.11,14861.0,78.1984,78.2622,78.1904,78.2223,14861.0
2015-12-24 10:50:00,98.12,98.15,97.98,98.07,13388.0,78.2303,78.2542,78.1186,78.1904,13388.0
2015-12-24 11:00:00,98.06,98.17,97.98,98.15,18145.0,78.1824,78.2701,78.1186,78.2542,18145.0
2015-12-24 11:10:00,98.16,98.22,97.92,97.96,23258.0,78.2622,78.31,78.0708,78.1027,23258.0
2015-12-24 11:20:00,97.97,98.07,97.95,98.04,16606.0,78.1107,78.1904,78.0947,78.1665,16606.0
2015-12-24 11:30:00,98.04,98.11,97.97,98.11,24525.0,78.1665,78.2223,78.1107,78.2223,24525.0
2015-12-24 11:40:00,98.11,98.18,98.05,98.15,18871.0,78.2223,78.2781,78.1745,78.2542,18871.0
2015-12-24 11:50:00,98.15,98.28,98.12,98.27,33215.0,78.2542,78.3578,78.2303,78.3499,33215.0
2015-12-24 12:00:00,98.27,98.35,98.25,98.35,19741.0,78.3499,78.4136,78.3339,78.4136,19741.0
2015-12-24 12:10:00,98.35,98.43,98.21,98.42,26090.0,78.4136,78.4774,78.302,78.4695,26090.0
2015-12-24 12:20:00,98.42,98.44,98.34,98.37,14413.0,78.4695,78.4854,78.4057,78.4296,14413.0
2015-12-24 12:30:00,98.37,98.47,98.3,98.46,28474.0,78.4296,78.5093,78.3738,78.5013,28474.0
2015-12-24 12:40:00,98.46,98.47,98.35,98.4,38054.0,78.5013,78.5093,78.4136,78.4535,38054.0
2015-12-24 12:50:00,98.39,98.4,98.16,98.17,50160.0,78.4455,78.4535,78.2622,78.2701,50160.0
2015-12-28 09:30:00,97.74,97.96,97.5,97.75,18694.0,77.9273,78.1027,77.7359,77.9353,18694.0
2015-12-28 09:40:00,97.72,97.97,97.72,97.95,12267.0,77.9113,78.1107,77.9113,78.0947,12267.0
2015-12-28 09:50:00,97.92,98.15,97.92,98.13,23207.0,78.0708,78.2542,78.0708,78.2382,23207.0
2015-12-28 10:00:00,98.13,98.13,97.9,98.07,21821.0,78.2382,78.2382,78.0549,78.1904,21821.0
2015-12-28 10:10:00,98.04,98.07,97.94,98.05,64455.0,78.1665,78.1904,78.0868,78.1745,64455.0
2015-12-28 10:20:00,98.05,98.37,98.04,98.34,14138.0,78.1745,78.4296,78.1665,78.4057,14138.0
2015-12-28 10:30:00,98.3,98.35,98.14,98.14,14557.0,78.3738,78.4136,78.2462,78.2462,14557.0
2015-12-28 10:40:00,98.15,98.24,98.11,98.15,10427.0,78.2542,78.3259,78.2223,78.2542,10427.0
2015-12-28 10:50:00,98.13,98.19,98.11,98.15,11705.0,78.2382,78.2861,78.2223,78.2542,11705.0
2015-12-28 11:00:00,98.14,98.21,98.08,98.16,10240.0,78.2462,78.302,78.1984,78.2622,10240.0
2015-12-28 11:10:00,98.15,98.21,98.13,98.16,27287.0,78.2542,78.302,78.2382,78.2622,27287.0
2015-12-28 11:20:00,98.14,98.2,98.12,98.18,23711.0,78.2462,78.294,78.2303,78.2781,23711.0
2015-12-28 11:30:00,98.18,98.21,98.11,98.16,18392.0,78.2781,78.302,78.2223,78.2622,18392.0
2015-12-28 11:40:00,98.16,98.25,98.16,98.21,9343.0,78.2622,78.3339,78.2622,78.302,9343.0
2015-12-28 11:50:00,98.2,98.24,98.14,98.18,13717.0,78.294,78.3259,78.2462,78.2781,13717.0
2015-12-28 12:00:00,98.17,98.21,98.12,98.13,15626.0,78.2701,78.302,78.2303,78.2382,15626.0
2015-12-28 12:10:00,98.13,98.17,98.1,98.1,20822.0,78.2382,78.2701,78.2143,78.2143,20822.0
2015-12-28 12:20:00,98.09,98.09,98.0,98.07,12717.0,78.2063,78.2063,78.1346,78.1904,12717.0
2015-12-28 12:30:00,98.07,98.11,98.01,98.08,11773.0,78.1904,78.2223,78.1426,78.1984,11773.0
2015-12-28 12:40:00,98.07,98.07,97.96,97.97,15516.0,78.1904,78.1904,78.1027,78.1107,15516.0
2015-12-28 12:50:00,97.97,97.98,97.73,97.79,39425.0,78.1107,78.1186,77.9193,77.9672,39425.0
2015-12-28 13:00:00,97.79,97.89,97.77,97.87,19000.0,77.9672,78.0469,77.9512,78.0309,19000.0
2015-12-28 13:10:00,97.88,98.1,97.87,98.09,8779.0,78.0389,78.2143,78.0309,78.2063,8779.0
2015-12-28 13:20:00,98.09,98.13,97.99,98.11,7712.0,78.2063,78.2382,78.1266,78.2223,7712.0
2015-12-28 13:30:00,98.09,98.27,98.09,98.19,20712.0,78.2063,78.3499,78.2063,78.2861,20712.0
2015-12-28 13:40:00,98.19,98.3,98.19,98.23,15863.0,78.2861,78.3738,78.2861,78.318,15863.0
2015-12-28 13:50:00,98.24,98.32,98.13,98.14,14339.0,78.3259,78.3897,78.2382,78.2462,14339.0
2015-12-28 14:00:00,98.14,98.24,98.11,98.12,21903.0,78.2462,78.3259,78.2223,78.2303,21903.0
2015-12-28 14:10:00,98.12,98.13,98.01,98.06,24153.0,78.2303,78.2382,78.1426,78.1824,24153.0
2015-12-28 14:20:00,98.06,98.21,98.01,98.16,31379.0,78.1824,78.302,78.1426,78.2622,31379.0
2015-12-28 14:30:00,98.14,98.25,98.14,98.22,12880.0,78.2462,78.3339,78.2462,78.31,12880.0
2015-12-28 14:40:00,98.23,98.32,98.2,98.26,14236.0,78.318,78.3897,78.294,78.3419,14236.0
2015-12-28 14:50:00,98.26,98.33,98.25,98.28,10891.0,78.3419,78.3977,78.3339,78.3578,10891.0
2015-12-28 15:00:00,98.28,98.34,98.25,98.33,15709.0,78.3578,78.4057,78.3339,78.3977,15709.0
2015-12-28 15:10:00,98.34,98.43,98.31,98.34,18156.0,78.4057,78.4774,78.3817,78.4057,18156.0
2015-12-28 15:20:00,98.34,98.49,98.34,98.45,18224.0,78.4057,78.5253,78.4057,78.4934,18224.0
2015-12-28 15:30:00,98.46,98.52,98.37,98.43,28344.0,78.5013,78.5492,78.4296,78.4774,28344.0
2015-12-28 15:40:00,98.43,98.52,98.37,98.37,37973.0,78.4774,78.5492,78.4296,78.4296,37973.0
2015-12-28 15:50:00,98.38,98.43,98.34,98.39,77124.0,78.4376,78.4774,78.4057,78.4455,77124.0
2015-12-29 09:30:00,98.95,99.34,98.92,99.08,35052.0,78.892,79.203,78.8681,78.9957,35052.0
2015-12-29 09:40:00,99.0,99.19,98.99,99.06,27710.0,78.9319,79.0834,78.9239,78.9797,27710.0
2015-12-29 09:50:00,99.0,99.1,98.93,99.0,16444.0,78.9319,79.0116,78.8761,78.9319,16444.0
2015-12-29 10:00:00,99.05,99.43,99.05,99.42,16878.0,78.9717,79.2747,78.9717,79.2667,16878.0
2015-12-29 10:10:00,99.38,99.59,99.35,99.41,71219.0,79.2349,79.4023,79.2109,79.2588,71219.0
2015-12-29 10:20:00,99.39,99.49,99.16,99.36,37434.0,79.2428,79.3226,79.0594,79.2189,37434.0
2015-12-29 10:30:00,99.38,99.38,99.21,99.29,22323.0,79.2349,79.2349,79.0993,79.1631,22323.0
2015-12-29 10:40:00,99.29,99.39,99.29,99.38,10977.0,79.1631,79.2428,79.1631,79.2349,10977.0
2015-12-29 10:50:00,99.38,99.41,99.27,99.27,9622.0,79.2349,79.2588,79.1471,79.1471,9622.0
2015-12-29 11:00:00,99.26,99.45,99.25,99.43,16698.0,79.1392,79.2907,79.1312,79.2747,16698.0
2015-12-29 11:10:00,99.44,99.49,99.37,99.49,9376.0,79.2827,79.3226,79.2269,79.3226,9376.0
2015-12-29 11:20:00,99.49,99.57,99.47,99.48,27720.0,79.3226,79.3863,79.3066,79.3146,27720.0
2015-12-29 11:30:00,99.49,99.52,99.37,99.42,31346.0,79.3226,79.3465,79.2269,79.2667,31346.0
2015-12-29 11:40:00,99.4,99.41,99.18,99.19,23652.0,79.2508,79.2588,79.0754,79.0834,23652.0
2015-12-29 11:50:00,99.2,99.2,99.06,99.1,13639.0,79.0913,79.0913,78.9797,79.0116,13639.0
2015-12-29 12:00:00,99.09,99.2,99.09,99.18,14094.0,79.0036,79.0913,79.0036,79.0754,14094.0
2015-12-29 12:10:00,99.18,99.21,99.1,99.15,16203.0,79.0754,79.0993,79.0116,79.0515,16203.0
2015-12-29 12:20:00,99.16,99.27,99.15,99.16,15203.0,79.0594,79.1471,79.0515,79.0594,15203.0
2015-12-29 12:30:00,99.16,99.23,99.14,99.22,13878.0,79.0594,79.1153,79.0435,79.1073,13878.0
2015-12-29 12:40:00,99.2,99.2,99.05,99.07,14035.0,79.0913,79.0913,78.9717,78.9877,14035.0
2015-12-29 12:50:00,99.07,99.24,99.07,99.22,5505.0,78.9877,79.1232,78.9877,79.1073,5505.0
2015-12-29 13:00:00,99.24,99.32,99.23,99.32,7431.0,79.1232,79.187,79.1153,79.187,7431.0
2015-12-29 13:10:00,99.31,99.34,99.21,99.27,6555.0,79.179,79.203,79.0993,79.1471,6555.0
2015-12-29 13:20:00,99.24,99.35,99.21,99.22,12986.0,79.1232,79.2109,79.0993,79.1073,12986.0
2015-12-29 13:30:00,99.22,99.27,99.15,99.2,7192.0,79.1073,79.1471,79.0515,79.0913,7192.0
2015-12-29 13:40:00,99.19,99.29,99.18,99.23,9672.0,79.0834,79.1631,79.0754,79.1153,9672.0
2015-12-29 13:50:00,99.25,99.26,99.15,99.22,17943.0,79.1312,79.1392,79.0515,79.1073,17943.0
2015-12-29 14:00:00,99.23,99.29,99.19,99.27,13065.0,79.1153,79.1631,79.0834,79.1471,13065.0
2015-12-29 14:10:00,99.28,99.3,99.19,99.24,12665.0,79.1551,79.1711,79.0834,79.1232,12665.0
2015-12-29 14:20:00,99.22,99.29,99.17,99.25,20334.0,79.1073,79.1631,79.0674,79.1312,20334.0
2015-12-29 14:30:00,99.25,99.27,99.2,99.26,16065.0,79.1312,79.1471,79.0913,79.1392,16065.0
2015-12-29 14:40:00,99.26,99.29,99.18,99.21,17152.0,79.1392,79.1631,79.0754,79.0993,17152.0
2015-12-29 14:50:00,99.2,99.3,99.2,99.26,21466.0,79.0913,79.1711,79.0913,79.1392,21466.0
2015-12-29 15:00:00,99.26,99.38,99.25,99.38,21956.0,79.1392,79.2349,79.1312,79.2349,21956.0
2015-12-29 15:10:00,99.39,99.41,99.29,99.29,42791.0,79.2428,79.2588,79.1631,79.1631,42791.0
2015-12-29 15:20:00,99.29,99.29,99.16,99.26,22821.0,79.1631,79.1631,79.0594,79.1392,22821.0
2015-12-29 15:30:00,99.26,99.32,99.15,99.16,20017.0,79.1392,79.187,79.0515,79.0594,20017.0
2015-12-29 15:40:00,99.16,99.34,99.11,99.34,42258.0,79.0594,79.203,79.0196,79.203,42258.0
2015-12-29 15:50:00,99.34,99.44,99.31,99.39,96467.0,79.203,79.2827,79.179,79.2428,96467.0
2015-12-30 09:30:00,99.33,99.53,98.98,99.03,18916.0,79.195,79.3544,78.9159,78.9558,18916.0
2015-12-30 09:40:00,99.1,99.16,98.86,98.87,22477.0,79.0116,79.0594,78.8203,78.8282,22477.0
2015-12-30 09:50:00,98.78,98.88,98.73,98.81,19124.0,78.7565,78.8362,78.7166,78.7804,19124.0
2015-12-30 10:00:00,98.81,98.9,98.76,98.85,18722.0,78.7804,78.8522,78.7405,78.8123,18722.0
2015-12-30 10:10:00,98.85,98.99,98.85,98.91,19387.0,78.8123,78.9239,78.8123,78.8601,19387.0
2015-12-30 10:20:00,98.9,99.01,98.84,98.91,12469.0,78.8522,78.9399,78.8043,78.8601,12469.0
2015-12-30 10:30:00,98.88,99.09,98.86,99.08,16665.0,78.8362,79.0036,78.8203,78.9957,16665.0
2015-12-30 10:40:00,99.1,99.3,99.09,99.28,10880.0,79.0116,79.1711,79.0036,79.1551,10880.0
2015-12-30 10:50:00,99.28,99.32,99.15,99.17,8456.0,79.1551,79.187,79.0515,79.0674,8456.0
2015-12-30 11:00:00,99.16,99.21,98.99,99.0,34304.0,79.0594,79.0993,78.9239,78.9319,34304.0
2015-12-30 11:10:00,99.0,99.11,98.91,98.92,11369.0,78.9319,79.0196,78.8601,78.8681,11369.0
2015-12-30 11:20:00,98.9,98.98,98.82,98.86,15622.0,78.8522,78.9159,78.7884,78.8203,15622.0
2015-12-30 11:30:00,98.87,98.88,98.69,98.7,13316.0,78.8282,78.8362,78.6847,78.6927,13316.0
2015-12-30 11:40:00,98.71,98.71,98.56,98.57,14478.0,78.7007,78.7007,78.5811,78.589,14478.0
2015-12-30 11:50:00,98.57,98.63,98.51,98.53,20920.0,78.589,78.6369,78.5412,78.5572,20920.0
2015-12-30 12:00:00,98.52,98.58,98.51,98.54,13266.0,78.5492,78.597,78.5412,78.5651,13266.0
2015-12-30 12:10:00,98.53,98.55,98.48,98.53,11834.0,78.5572,78.5731,78.5173,78.5572,11834.0
2015-12-30 12:20:00,98.52,98.54,98.35,98.45,36599.0,78.5492,78.5651,78.4136,78.4934,36599.0
2015-12-30 12:30:00,98.41,98.55,98.34,98.52,22995.0,78.4615,78.5731,78.4057,78.5492,22995.0
2015-12-30 12:40:00,98.52,98.53,98.38,98.42,31440.0,78.5492,78.5572,78.4376,78.4695,31440.0
2015-12-30 12:50:00,98.41,98.53,98.4,98.48,15636.0,78.4615,78.5572,78.4535,78.5173,15636.0
2015-12-30 13:00:00,98.49,98.55,98.45,98.45,13240.0,78.5253,78.5731,78.4934,78.4934,13240.0
2015-12-30 13:10:00,98.44,98.46,98.36,98.36,13137.0,78.4854,78.5013,78.4216,78.4216,13137.0
2015-12-30 13:20:00,98.37,98.49,98.24,98.46,28596.0,78.4296,78.5253,78.3259,78.5013,28596.0
2015-12-30 13:30:00,98.46,98.48,98.39,98.39,12665.0,78.5013,78.5173,78.4455,78.4455,12665.0
2015-12-30 13:40:00,98.39,98.51,98.38,98.47,23360.0,78.4455,78.5412,78.4376,78.5093,23360.0
2015-12-30 13:50:00,98.47,98.5,98.44,98.45,12980.0,78.5093,78.5332,78.4854,78.4934,12980.0
2015-12-30 14:00:00,98.45,98.49,98.41,98.45,8401.0,78.4934,78.5253,78.4615,78.4934,8401.0
2015-12-30 14:10:00,98.44,98.51,98.42,98.5,9771.0,78.4854,78.5412,78.4695,78.5332,9771.0
2015-12-30 14:20:00,98.49,98.5,98.45,98.49,16879.0,78.5253,78.5332,78.4934,78.5253,16879.0
2015-12-30 14:30:00,98.48,98.51,98.43,98.44,10729.0,78.5173,78.5412,78.4774,78.4854,10729.0
2015-12-30 14:40:00,98.43,98.43,98.39,98.42,18673.0,78.4774,78.4774,78.4455,78.4695,18673.0
2015-12-30 14:50:00,98.43,98.47,98.39,98.45,17028.0,78.4774,78.5093,78.4455,78.4934,17028.0
2015-12-30 15:00:00,98.45,98.48,98.41,98.42,11663.0,78.4934,78.5173,78.4615,78.4695,11663.0
2015-12-30 15:10:00,98.42,98.45,98.36,98.45,24578.0,78.4695,78.4934,78.4216,78.4934,24578.0
2015-12-30 15:20:00,98.46,98.53,98.4,98.43,25806.0,78.5013,78.5572,78.4535,78.4774,25806.0
2015-12-30 15:30:00,98.43,98.45,98.04,98.2,48638.0,78.4774,78.4934,78.1665,78.294,48638.0
2015-12-30 15:40:00,98.2,98.28,98.12,98.26,50106.0,78.294,78.3578,78.2303,78.3419,50106.0
2015-12-30 15:50:00,98.25,98.25,98.02,98.08,107011.0,78.3339,78.3339,78.1505,78.1984,107011.0
2015-12-31 09:30:00,97.96,97.99,97.55,97.71,32695.0,78.1027,78.1266,77.7758,77.9034,32695.0
2015-12-31 09:40:00,97.69,97.73,97.51,97.58,12454.0,77.8874,77.9193,77.7439,77.7997,12454.0
2015-12-31 09:50:00,97.57,97.63,97.5,97.56,17744.0,77.7918,77.8396,77.7359,77.7838,17744.0
2015-12-31 10:00:00,97.6,97.6,97.34,97.39,34168.0,77.8157,77.8157,77.6084,77.6482,34168.0
2015-12-31 10:10:00,97.4,97.42,97.19,97.19,14549.0,77.6562,77.6722,77.4888,77.4888,14549.0
2015-12-31 10:20:00,97.17,97.23,97.09,97.13,24153.0,77.4728,77.5207,77.4091,77.4409,24153.0
2015-12-31 10:30:00,97.14,97.14,96.98,97.08,25277.0,77.4489,77.4489,77.3214,77.4011,25277.0
2015-12-31 10:40:00,97.07,97.11,96.99,97.03,17795.0,77.3931,77.425,77.3293,77.3612,17795.0
2015-12-31 10:50:00,97.05,97.08,96.98,97.05,14717.0,77.3772,77.4011,77.3214,77.3772,14717.0
2015-12-31 11:00:00,97.08,97.23,97.01,97.21,23511.0,77.4011,77.5207,77.3453,77.5047,23511.0
2015-12-31 11:10:00,97.2,97.3,97.18,97.27,18945.0,77.4968,77.5765,77.4808,77.5526,18945.0
2015-12-31 11:20:00,97.27,97.38,97.25,97.33,15301.0,77.5526,77.6403,77.5366,77.6004,15301.0
2015-12-31 11:30:00,97.32,97.48,97.27,97.48,5418.0,77.5924,77.72,77.5526,77.72,5418.0
2015-12-31 11:40:00,97.45,97.65,97.44,97.65,8648.0,77.6961,77.8555,77.6881,77.8555,8648.0
2015-12-31 11:50:00,97.65,97.7,97.55,97.65,16989.0,77.8555,77.8954,77.7758,77.8555,16989.0
2015-12-31 12:00:00,97.64,97.75,97.6,97.7,35713.0,77.8476,77.9353,77.8157,77.8954,35713.0
2015-12-31 12:10:00,97.68,97.73,97.54,97.7,15258.0,77.8795,77.9193,77.7678,77.8954,15258.0
2015-12-31 12:20:00,97.72,97.76,97.69,97.73,8365.0,77.9113,77.9432,77.8874,77.9193,8365.0
2015-12-31 12:30:00,97.72,97.72,97.63,97.68,11872.0,77.9113,77.9113,77.8396,77.8795,11872.0
2015-12-31 12:40:00,97.69,97.85,97.69,97.78,13141.0,77.8874,78.015,77.8874,77.9592,13141.0
2015-12-31 12:50:00,97.77,97.77,97.49,97.52,42768.0,77.9512,77.9512,77.728,77.7519,42768.0
2015-12-31 13:00:00,97.49,97.61,97.41,97.41,13174.0,77.728,77.8236,77.6642,77.6642,13174.0
2015-12-31 13:10:00,97.35,97.54,97.34,97.5,13837.0,77.6163,77.7678,77.6084,77.7359,13837.0
2015-12-31 13:20:00,97.5,97.61,97.5,97.55,12897.0,77.7359,77.8236,77.7359,77.7758,12897.0
2015-12-31 13:30:00,97.54,97.61,97.5,97.6,10984.0,77.7678,77.8236,77.7359,77.8157,10984.0
2015-12-31 13:40:00,97.62,97.81,97.62,97.79,11052.0,77.8316,77.9831,77.8316,77.9672,11052.0
2015-12-31 13:50:00,97.79,97.84,97.73,97.77,8755.0,77.9672,78.007,77.9193,77.9512,8755.0
2015-12-31 14:00:00,97.79,97.83,97.67,97.68,11519.0,77.9672,77.999,77.8715,77.8795,11519.0
2015-12-31 14:10:00,97.68,97.69,97.58,97.62,14812.0,77.8795,77.8874,77.7997,77.8316,14812.0
2015-12-31 14:20:00,97.62,97.63,97.46,97.46,23405.0,77.8316,77.8396,77.7041,77.7041,23405.0
2015-12-31 14:30:00,97.47,97.47,97.34,97.37,14667.0,77.712,77.712,77.6084,77.6323,14667.0
2015-12-31 14:40:00,97.35,97.39,97.29,97.38,26617.0,77.6163,77.6482,77.5685,77.6403,26617.0
2015-12-31 14:50:00,97.39,97.4,97.31,97.35,22780.0,77.6482,77.6562,77.5845,77.6163,22780.0
2015-12-31 15:00:00,97.35,97.35,97.26,97.3,22342.0,77.6163,77.6163,77.5446,77.5765,22342.0
2015-12-31 15:10:00,97.3,97.42,97.22,97.42,41674.0,77.5765,77.6722,77.5127,77.6722,41674.0
2015-12-31 15:20:00,97.39,97.43,97.29,97.33,34141.0,77.6482,77.6801,77.5685,77.6004,34141.0
2015-12-31 15:30:00,97.33,97.46,97.28,97.38,51235.0,77.6004,77.7041,77.5605,77.6403,51235.0
2015-12-31 15:40:00,97.39,97.39,97.19,97.3,69633.0,77.6482,77.6482,77.4888,77.5765,69633.0
2015-12-31 15:50:00,97.3,97.33,96.88,96.95,164493.0,77.5765,77.6004,77.2416,77.2974,164493.0
2016-01-04 09:30:00,96.29,96.6,95.88,96.06,209559.0,76.7712,77.0184,76.4443,76.5878,209559.0
2016-01-04 09:40:00,96.07,96.16,95.71,96.09,86811.0,76.5958,76.6676,76.3088,76.6118,86811.0
2016-01-04 09:50:00,96.09,96.14,95.89,96.03,30578.0,76.6118,76.6516,76.4523,76.5639,30578.0
2016-01-04 10:00:00,96.06,96.07,95.51,95.61,63470.0,76.5878,76.5958,76.1493,76.2291,63470.0
2016-01-04 10:10:00,95.59,95.81,95.54,95.75,26105.0,76.2131,76.3885,76.1733,76.3407,26105.0
2016-01-04 10:20:00,95.75,95.83,95.63,95.73,51586.0,76.3407,76.4045,76.245,76.3247,51586.0
2016-01-04 10:30:00,95.7,95.78,95.58,95.68,36865.0,76.3008,76.3646,76.2051,76.2849,36865.0
2016-01-04 10:40:00,95.66,95.83,95.54,95.83,36013.0,76.2689,76.4045,76.1733,76.4045,36013.0
2016-01-04 10:50:00,95.83,95.84,95.54,95.57,146410.0,76.4045,76.4124,76.1733,76.1972,146410.0
2016-01-04 11:00:00,95.6,95.6,95.1,95.19,193722.0,76.2211,76.2211,75.8224,75.8942,193722.0
2016-01-04 11:10:00,95.18,95.28,95.09,95.27,123073.0,75.8862,75.966,75.8145,75.958,123073.0
2016-01-04 11:20:00,95.24,95.72,95.22,95.72,38715.0,75.9341,76.3168,75.9181,76.3168,38715.0
2016-01-04 11:30:00,95.72,95.91,95.7,95.9,28766.0,76.3168,76.4682,76.3008,76.4603,28766.0
2016-01-04 11:40:00,95.91,96.04,95.87,96.04,41424.0,76.4682,76.5719,76.4364,76.5719,41424.0
2016-01-04 11:50:00,96.05,96.08,95.78,95.86,22801.0,76.5799,76.6038,76.3646,76.4284,22801.0
2016-01-04 12:00:00,95.86,95.86,95.66,95.75,18979.0,76.4284,76.4284,76.2689,76.3407,18979.0
2016-01-04 12:10:00,95.73,95.86,95.66,95.74,15395.0,76.3247,76.4284,76.2689,76.3327,15395.0
2016-01-04 12:20:00,95.75,95.83,95.69,95.8,22566.0,76.3407,76.4045,76.2928,76.3805,22566.0
2016-01-04 12:30:00,95.8,95.92,95.71,95.88,21116.0,76.3805,76.4762,76.3088,76.4443,21116.0
2016-01-04 12:40:00,95.93,96.01,95.82,95.84,24257.0,76.4842,76.548,76.3965,76.4124,24257.0
2016-01-04 12:50:00,95.85,96.1,95.83,96.02,77307.0,76.4204,76.6197,76.4045,76.556,77307.0
2016-01-04 13:00:00,96.02,96.12,95.9,96.11,20673.0,76.556,76.6357,76.4603,76.6277,20673.0
2016-01-04 13:10:00,96.11,96.22,96.06,96.07,18289.0,76.6277,76.7154,76.5878,76.5958,18289.0
2016-01-04 13:20:00,96.1,96.11,95.9,96.01,18382.0,76.6197,76.6277,76.4603,76.548,18382.0
2016-01-04 13:30:00,96.0,96.1,95.93,96.08,16727.0,76.54,76.6197,76.4842,76.6038,16727.0
2016-01-04 13:40:00,96.07,96.09,95.94,95.97,16693.0,76.5958,76.6118,76.4922,76.5161,16693.0
2016-01-04 13:50:00,95.96,96.1,95.96,96.02,18593.0,76.5081,76.6197,76.5081,76.556,18593.0
2016-01-04 14:00:00,96.0,96.01,95.78,95.93,17784.0,76.54,76.548,76.3646,76.4842,17784.0
2016-01-04 14:10:00,95.93,95.97,95.81,95.94,25338.0,76.4842,76.5161,76.3885,76.4922,25338.0
2016-01-04 14:20:00,95.94,96.03,95.93,95.93,24487.0,76.4922,76.5639,76.4842,76.4842,24487.0
2016-01-04 14:30:00,95.96,95.97,95.7,95.83,28713.0,76.5081,76.5161,76.3008,76.4045,28713.0
2016-01-04 14:40:00,95.82,95.94,95.78,95.87,43823.0,76.3965,76.4922,76.3646,76.4364,43823.0
2016-01-04 14:50:00,95.91,95.96,95.77,95.96,34889.0,76.4682,76.5081,76.3566,76.5081,34889.0
2016-01-04 15:00:00,95.93,95.95,95.77,95.83,42256.0,76.4842,76.5001,76.3566,76.4045,42256.0
2016-01-04 15:10:00,95.82,95.91,95.77,95.88,58818.0,76.3965,76.4682,76.3566,76.4443,58818.0
2016-01-04 15:20:00,95.87,95.94,95.78,95.86,100647.0,76.4364,76.4922,76.3646,76.4284,100647.0
2016-01-04 15:30:00,95.88,96.18,95.87,96.11,70327.0,76.4443,76.6835,76.4364,76.6277,70327.0
2016-01-04 15:40:00,96.15,96.67,96.13,96.65,109148.0,76.6596,77.0742,76.6437,77.0582,109148.0
2016-01-04 15:50:00,96.65,96.78,96.52,96.76,241261.0,77.0582,77.1619,76.9546,77.1459,241261.0
2016-01-05 09:30:00,96.94,97.78,96.8,97.76,224123.0,77.2895,77.9592,77.1778,77.9432,224123.0
2016-01-05 09:40:00,97.72,98.06,97.58,97.59,162763.0,77.9113,78.1824,77.7997,77.8077,162763.0
2016-01-05 09:50:00,97.59,97.85,97.46,97.75,112648.0,77.8077,78.015,77.7041,77.9353,112648.0
2016-01-05 10:00:00,97.74,97.76,97.48,97.53,33640.0,77.9273,77.9432,77.72,77.7599,33640.0
2016-01-05 10:10:00,97.54,97.85,97.54,97.67,71392.0,77.7678,78.015,77.7678,77.8715,71392.0
2016-01-05 10:20:00,97.64,97.74,97.37,97.46,76582.0,77.8476,77.9273,77.6323,77.7041,76582.0
2016-01-05 10:30:00,97.42,97.58,97.37,97.51,66342.0,77.6722,77.7997,77.6323,77.7439,66342.0
2016-01-05 10:40:00,97.51,97.63,97.42,97.54,52788.0,77.7439,77.8396,77.6722,77.7678,52788.0
2016-01-05 10:50:00,97.53,97.62,97.41,97.53,90395.0,77.7599,77.8316,77.6642,77.7599,90395.0
2016-01-05 11:00:00,97.5,97.79,97.5,97.69,52750.0,77.7359,77.9672,77.7359,77.8874,52750.0
2016-01-05 11:10:00,97.7,97.7,97.56,97.57,19857.0,77.8954,77.8954,77.7838,77.7918,19857.0
2016-01-05 11:20:00,97.59,97.69,97.54,97.65,22917.0,77.8077,77.8874,77.7678,77.8555,22917.0
2016-01-05 11:30:00,97.64,97.84,97.63,97.76,20809.0,77.8476,78.007,77.8396,77.9432,20809.0
2016-01-05 11:40:00,97.78,97.87,97.72,97.84,17936.0,77.9592,78.0309,77.9113,78.007,17936.0
2016-01-05 11:50:00,97.86,97.91,97.78,97.81,23847.0,78.023,78.0628,77.9592,77.9831,23847.0
2016-01-05 12:00:00,97.82,97.82,97.52,97.52,24736.0,77.9911,77.9911,77.7519,77.7519,24736.0
2016-01-05 12:10:00,97.55,97.7,97.51,97.66,26060.0,77.7758,77.8954,77.7439,77.8635,26060.0
2016-01-05 12:20:00,97.65,97.75,97.59,97.72,26454.0,77.8555,77.9353,77.8077,77.9113,26454.0
2016-01-05 12:30:00,97.71,97.88,97.69,97.86,26900.0,77.9034,78.0389,77.8874,78.023,26900.0
2016-01-05 12:40:00,97.84,97.85,97.75,97.78,26570.0,78.007,78.015,77.9353,77.9592,26570.0
2016-01-05 12:50:00,97.8,97.9,97.7,97.87,31434.0,77.9751,78.0549,77.8954,78.0309,31434.0
2016-01-05 13:00:00,97.87,97.97,97.85,97.94,18468.0,78.0309,78.1107,78.015,78.0868,18468.0
2016-01-05 13:10:00,97.93,98.06,97.93,97.95,53438.0,78.0788,78.1824,78.0788,78.0947,53438.0
2016-01-05 13:20:00,97.94,98.01,97.83,97.98,29064.0,78.0868,78.1426,77.999,78.1186,29064.0
2016-01-05 13:30:00,97.97,98.14,97.94,98.14,21271.0,78.1107,78.2462,78.0868,78.2462,21271.0
2016-01-05 13:40:00,98.15,98.48,98.13,98.43,62812.0,78.2542,78.5173,78.2382,78.4774,62812.0
2016-01-05 13:50:00,98.45,98.51,98.37,98.44,23207.0,78.4934,78.5412,78.4296,78.4854,23207.0
2016-01-05 14:00:00,98.43,98.43,98.23,98.31,26031.0,78.4774,78.4774,78.318,78.3817,26031.0
2016-01-05 14:10:00,98.3,98.57,98.21,98.56,34612.0,78.3738,78.589,78.302,78.5811,34612.0
2016-01-05 14:20:00,98.57,98.75,98.55,98.73,44542.0,78.589,78.7326,78.5731,78.7166,44542.0
2016-01-05 14:30:00,98.72,98.72,98.45,98.48,24530.0,78.7086,78.7086,78.4934,78.5173,24530.0
2016-01-05 14:40:00,98.48,98.5,98.37,98.5,23961.0,78.5173,78.5332,78.4296,78.5332,23961.0
2016-01-05 14:50:00,98.5,98.57,98.4,98.49,16993.0,78.5332,78.589,78.4535,78.5253,16993.0
2016-01-05 15:00:00,98.48,98.48,98.3,98.33,42891.0,78.5173,78.5173,78.3738,78.3977,42891.0
2016-01-05 15:10:00,98.33,98.56,98.32,98.45,43826.0,78.3977,78.5811,78.3897,78.4934,43826.0
2016-01-05 15:20:00,98.44,98.63,98.36,98.56,35439.0,78.4854,78.6369,78.4216,78.5811,35439.0
2016-01-05 15:30:00,98.55,98.65,98.44,98.57,42768.0,78.5731,78.6528,78.4854,78.589,42768.0
2016-01-05 15:40:00,98.57,98.69,98.44,98.5,62743.0,78.589,78.6847,78.4854,78.5332,62743.0
2016-01-05 15:50:00,98.51,98.64,98.48,98.62,159673.0,78.5412,78.6449,78.5173,78.6289,159673.0
2016-01-06 09:30:00,98.15,98.64,97.52,98.14,82251.0,78.2542,78.6449,77.7519,78.2462,82251.0
2016-01-06 09:40:00,98.15,98.16,97.88,97.97,34220.0,78.2542,78.2622,78.0389,78.1107,34220.0
2016-01-06 09:50:00,98.03,98.21,97.94,98.11,43721.0,78.1585,78.302,78.0868,78.2223,43721.0
2016-01-06 10:00:00,98.1,98.11,97.96,98.07,44819.0,78.2143,78.2223,78.1027,78.1904,44819.0
2016-01-06 10:10:00,98.05,98.1,97.97,98.08,51357.0,78.1745,78.2143,78.1107,78.1984,51357.0
2016-01-06 10:20:00,98.1,98.24,98.1,98.2,40834.0,78.2143,78.3259,78.2143,78.294,40834.0
2016-01-06 10:30:00,98.2,98.27,98.1,98.16,121608.0,78.294,78.3499,78.2143,78.2622,121608.0
2016-01-06 10:40:00,98.15,98.35,98.1,98.33,161526.0,78.2542,78.4136,78.2143,78.3977,161526.0
2016-01-06 10:50:00,98.32,98.46,98.23,98.23,65385.0,78.3897,78.5013,78.318,78.318,65385.0
2016-01-06 11:00:00,98.23,98.41,98.17,98.41,28896.0,78.318,78.4615,78.2701,78.4615,28896.0
2016-01-06 11:10:00,98.38,98.49,98.38,98.44,26291.0,78.4376,78.5253,78.4376,78.4854,26291.0
2016-01-06 11:20:00,98.45,98.57,98.31,98.31,13105.0,78.4934,78.589,78.3817,78.3817,13105.0
2016-01-06 11:30:00,98.32,98.33,98.23,98.33,13226.0,78.3897,78.3977,78.318,78.3977,13226.0
2016-01-06 11:40:00,98.34,98.44,98.26,98.31,16297.0,78.4057,78.4854,78.3419,78.3817,16297.0
2016-01-06 11:50:00,98.31,98.42,98.31,98.33,32625.0,78.3817,78.4695,78.3817,78.3977,32625.0
2016-01-06 12:00:00,98.34,98.34,98.24,98.31,10715.0,78.4057,78.4057,78.3259,78.3817,10715.0
2016-01-06 12:10:00,98.3,98.35,98.27,98.34,30510.0,78.3738,78.4136,78.3499,78.4057,30510.0
2016-01-06 12:20:00,98.35,98.36,98.22,98.34,16119.0,78.4136,78.4216,78.31,78.4057,16119.0
2016-01-06 12:30:00,98.33,98.51,98.27,98.43,17101.0,78.3977,78.5412,78.3499,78.4774,17101.0
2016-01-06 12:40:00,98.43,98.45,98.35,98.44,5694.0,78.4774,78.4934,78.4136,78.4854,5694.0
2016-01-06 12:50:00,98.45,98.59,98.38,98.38,14170.0,78.4934,78.605,78.4376,78.4376,14170.0
2016-01-06 13:00:00,98.38,98.45,98.34,98.38,13202.0,78.4376,78.4934,78.4057,78.4376,13202.0
2016-01-06 13:10:00,98.4,98.43,98.33,98.36,20699.0,78.4535,78.4774,78.3977,78.4216,20699.0
2016-01-06 13:20:00,98.34,98.36,98.18,98.29,37501.0,78.4057,78.4216,78.2781,78.3658,37501.0
2016-01-06 13:30:00,98.3,98.39,98.21,98.39,15914.0,78.3738,78.4455,78.302,78.4455,15914.0
2016-01-06 13:40:00,98.4,98.4,98.28,98.32,27722.0,78.4535,78.4535,78.3578,78.3897,27722.0
2016-01-06 13:50:00,98.31,98.4,98.29,98.3,24024.0,78.3817,78.4535,78.3658,78.3738,24024.0
2016-01-06 14:00:00,98.27,98.53,98.2,98.53,28769.0,78.3499,78.5572,78.294,78.5572,28769.0
2016-01-06 14:10:00,98.53,98.53,98.36,98.44,14707.0,78.5572,78.5572,78.4216,78.4854,14707.0
2016-01-06 14:20:00,98.47,98.5,98.27,98.31,33977.0,78.5093,78.5332,78.3499,78.3817,33977.0
2016-01-06 14:30:00,98.3,98.32,97.97,98.15,95532.0,78.3738,78.3897,78.1107,78.2542,95532.0
2016-01-06 14:40:00,98.17,98.18,97.7,97.7,27464.0,78.2701,78.2781,77.8954,77.8954,27464.0
2016-01-06 14:50:00,97.7,97.77,97.63,97.73,69685.0,77.8954,77.9512,77.8396,77.9193,69685.0
2016-01-06 15:00:00,97.71,97.79,97.66,97.73,39494.0,77.9034,77.9672,77.8635,77.9193,39494.0
2016-01-06 15:10:00,97.73,97.85,97.69,97.85,51684.0,77.9193,78.015,77.8874,78.015,51684.0
2016-01-06 15:20:00,97.86,97.88,97.73,97.83,42468.0,78.023,78.0389,77.9193,77.999,42468.0
2016-01-06 15:30:00,97.84,98.06,97.84,98.02,47284.0,78.007,78.1824,78.007,78.1505,47284.0
2016-01-06 15:40:00,98.02,98.16,97.98,98.16,93933.0,78.1505,78.2622,78.1186,78.2622,93933.0
2016-01-06 15:50:00,98.16,98.28,98.02,98.26,163772.0,78.2622,78.3578,78.1505,78.3419,163772.0
2016-01-07 09:30:00,96.9,97.33,96.76,97.19,54175.0,77.2576,77.6004,77.1459,77.4888,54175.0
2016-01-07 09:40:00,97.14,97.23,96.89,96.94,55129.0,77.4489,77.5207,77.2496,77.2895,55129.0
2016-01-07 09:50:00,96.98,97.05,96.88,96.94,53259.0,77.3214,77.3772,77.2416,77.2895,53259.0
2016-01-07 10:00:00,96.94,96.98,96.54,96.66,207430.0,77.2895,77.3214,76.9705,77.0662,207430.0
2016-01-07 10:10:00,96.66,96.82,96.61,96.77,39896.0,77.0662,77.1938,77.0264,77.1539,39896.0
2016-01-07 10:20:00,96.79,96.84,96.56,96.63,94653.0,77.1699,77.2097,76.9865,77.0423,94653.0
2016-01-07 10:30:00,96.65,96.7,96.51,96.52,44765.0,77.0582,77.0981,76.9466,76.9546,44765.0
2016-01-07 10:40:00,96.53,96.65,96.46,96.65,39981.0,76.9626,77.0582,76.9068,77.0582,39981.0
2016-01-07 10:50:00,96.64,96.71,96.51,96.51,33466.0,77.0503,77.1061,76.9466,76.9466,33466.0
2016-01-07 11:00:00,96.5,96.54,96.38,96.39,40075.0,76.9387,76.9705,76.843,76.8509,40075.0
2016-01-07 11:10:00,96.37,96.42,96.27,96.35,67017.0,76.835,76.8749,76.7553,76.8191,67017.0
2016-01-07 11:20:00,96.35,96.4,96.19,96.35,43160.0,76.8191,76.8589,76.6915,76.8191,43160.0
2016-01-07 11:30:00,96.35,96.5,96.32,96.44,47585.0,76.8191,76.9387,76.7951,76.8908,47585.0
2016-01-07 11:40:00,96.46,96.67,96.46,96.64,85455.0,76.9068,77.0742,76.9068,77.0503,85455.0
2016-01-07 11:50:00,96.65,96.76,96.59,96.7,46418.0,77.0582,77.1459,77.0104,77.0981,46418.0
2016-01-07 12:00:00,96.69,96.98,96.67,96.74,176781.0,77.0901,77.3214,77.0742,77.13,176781.0
2016-01-07 12:10:00,96.73,96.88,96.7,96.87,25832.0,77.122,77.2416,77.0981,77.2336,25832.0
2016-01-07 12:20:00,96.87,96.96,96.65,96.76,46819.0,77.2336,77.3054,77.0582,77.1459,46819.0
2016-01-07 12:30:00,96.76,96.89,96.69,96.69,131591.0,77.1459,77.2496,77.0901,77.0901,131591.0
2016-01-07 12:40:00,96.69,96.72,96.47,96.62,35776.0,77.0901,77.1141,76.9147,77.0343,35776.0
2016-01-07 12:50:00,96.59,96.68,96.47,96.68,45524.0,77.0104,77.0822,76.9147,77.0822,45524.0
2016-01-07 13:00:00,96.65,96.66,96.36,96.39,40574.0,77.0582,77.0662,76.827,76.8509,40574.0
2016-01-07 13:10:00,96.36,96.36,96.09,96.23,68863.0,76.827,76.827,76.6118,76.7234,68863.0
2016-01-07 13:20:00,96.17,96.26,96.06,96.1,65826.0,76.6755,76.7473,76.5878,76.6197,65826.0
2016-01-07 13:30:00,96.05,96.09,95.6,95.7,37194.0,76.5799,76.6118,76.2211,76.3008,37194.0
2016-01-07 13:40:00,95.66,95.88,95.6,95.87,24162.0,76.2689,76.4443,76.2211,76.4364,24162.0
2016-01-07 13:50:00,95.84,95.99,95.81,95.83,25730.0,76.4124,76.532,76.3885,76.4045,25730.0
2016-01-07 14:00:00,95.85,95.87,95.65,95.77,38352.0,76.4204,76.4364,76.261,76.3566,38352.0
2016-01-07 14:10:00,95.75,95.93,95.67,95.84,39388.0,76.3407,76.4842,76.2769,76.4124,39388.0
2016-01-07 14:20:00,95.84,95.84,95.68,95.68,31148.0,76.4124,76.4124,76.2849,76.2849,31148.0
2016-01-07 14:30:00,95.65,95.78,95.54,95.73,36843.0,76.261,76.3646,76.1733,76.3247,36843.0
2016-01-07 14:40:00,95.76,95.88,95.7,95.82,44798.0,76.3487,76.4443,76.3008,76.3965,44798.0
2016-01-07 14:50:00,95.82,95.86,95.49,95.51,43499.0,76.3965,76.4284,76.1334,76.1493,43499.0
2016-01-07 15:00:00,95.5,95.67,95.37,95.6,65584.0,76.1414,76.2769,76.0377,76.2211,65584.0
2016-01-07 15:10:00,95.6,95.7,95.53,95.66,66261.0,76.2211,76.3008,76.1653,76.2689,66261.0
2016-01-07 15:20:00,95.64,95.64,95.4,95.44,91170.0,76.253,76.253,76.0616,76.0935,91170.0
2016-01-07 15:30:00,95.41,95.84,95.39,95.8,70226.0,76.0696,76.4124,76.0537,76.3805,70226.0
2016-01-07 15:40:00,95.79,96.03,95.69,95.92,97051.0,76.3726,76.5639,76.2928,76.4762,97051.0
2016-01-07 15:50:00,95.92,96.15,95.79,95.79,316838.0,76.4762,76.6596,76.3726,76.3726,316838.0
2016-01-08 09:30:00,95.99,96.49,95.82,96.04,32192.0,76.532,76.9307,76.3965,76.5719,32192.0
2016-01-08 09:40:00,95.98,96.18,95.88,96.12,34072.0,76.5241,76.6835,76.4443,76.6357,34072.0
2016-01-08 09:50:00,96.13,96.28,95.98,96.23,21624.0,76.6437,76.7632,76.5241,76.7234,21624.0
2016-01-08 10:00:00,96.26,96.26,95.59,95.63,25142.0,76.7473,76.7473,76.2131,76.245,25142.0
2016-01-08 10:10:00,95.66,95.69,95.45,95.64,37741.0,76.2689,76.2928,76.1015,76.253,37741.0
2016-01-08 10:20:00,95.61,95.73,95.43,95.58,18542.0,76.2291,76.3247,76.0855,76.2051,18542.0
2016-01-08 10:30:00,95.56,95.66,95.36,95.41,20909.0,76.1892,76.2689,76.0297,76.0696,20909.0
2016-01-08 10:40:00,95.43,95.66,95.34,95.59,30340.0,76.0855,76.2689,76.0138,76.2131,30340.0
2016-01-08 10:50:00,95.58,95.61,95.33,95.34,27498.0,76.2051,76.2291,76.0058,76.0138,27498.0
2016-01-08 11:00:00,95.34,95.46,95.3,95.39,19410.0,76.0138,76.1095,75.9819,76.0537,19410.0
2016-01-08 11:10:00,95.38,95.39,95.03,95.06,20502.0,76.0457,76.0537,75.7666,75.7906,20502.0
2016-01-08 11:20:00,95.02,95.12,94.91,94.99,27051.0,75.7587,75.8384,75.671,75.7347,27051.0
2016-01-08 11:30:00,94.98,95.0,94.72,94.75,32517.0,75.7268,75.7427,75.5195,75.5434,32517.0
2016-01-08 11:40:00,94.76,94.9,94.64,94.86,45456.0,75.5514,75.663,75.4557,75.6311,45456.0
2016-01-08 11:50:00,94.86,95.06,94.81,95.0,47883.0,75.6311,75.7906,75.5912,75.7427,47883.0
2016-01-08 12:00:00,95.06,95.18,94.95,95.15,14315.0,75.7906,75.8862,75.7028,75.8623,14315.0
2016-01-08 12:10:00,95.13,95.38,95.13,95.33,30702.0,75.8464,76.0457,75.8464,76.0058,30702.0
2016-01-08 12:20:00,95.34,95.59,95.34,95.57,20961.0,76.0138,76.2131,76.0138,76.1972,20961.0
2016-01-08 12:30:00,95.56,95.6,95.39,95.44,15489.0,76.1892,76.2211,76.0537,76.0935,15489.0
2016-01-08 12:40:00,95.46,95.6,95.42,95.58,16579.0,76.1095,76.2211,76.0776,76.2051,16579.0
2016-01-08 12:50:00,95.58,95.58,95.41,95.42,16969.0,76.2051,76.2051,76.0696,76.0776,16969.0
2016-01-08 13:00:00,95.42,95.5,95.26,95.31,16618.0,76.0776,76.1414,75.95,75.9899,16618.0
2016-01-08 13:10:00,95.28,95.34,95.2,95.34,27171.0,75.966,76.0138,75.9022,76.0138,27171.0
2016-01-08 13:20:00,95.34,95.43,95.19,95.28,20795.0,76.0138,76.0855,75.8942,75.966,20795.0
2016-01-08 13:30:00,95.28,95.46,95.28,95.46,15804.0,75.966,76.1095,75.966,76.1095,15804.0
2016-01-08 13:40:00,95.46,95.51,95.3,95.3,15902.0,76.1095,76.1493,75.9819,75.9819,15902.0
2016-01-08 13:50:00,95.34,95.38,95.24,95.29,18185.0,76.0138,76.0457,75.9341,75.9739,18185.0
2016-01-08 14:00:00,95.29,95.42,95.29,95.42,34709.0,75.9739,76.0776,75.9739,76.0776,34709.0
2016-01-08 14:10:00,95.38,95.38,95.21,95.36,43725.0,76.0457,76.0457,75.9101,76.0297,43725.0
2016-01-08 14:20:00,95.35,95.35,95.11,95.19,46829.0,76.0218,76.0218,75.8304,75.8942,46829.0
2016-01-08 14:30:00,95.11,95.18,94.87,94.92,33000.0,75.8304,75.8862,75.6391,75.6789,33000.0
2016-01-08 14:40:00,94.92,95.13,94.89,95.04,31307.0,75.6789,75.8464,75.655,75.7746,31307.0
2016-01-08 14:50:00,95.03,95.05,94.86,94.87,27451.0,75.7666,75.7826,75.6311,75.6391,27451.0
2016-01-08 15:00:00,94.87,95.01,94.84,94.9,25626.0,75.6391,75.7507,75.6151,75.663,25626.0
2016-01-08 15:10:00,94.9,94.96,94.74,94.87,44006.0,75.663,75.7108,75.5354,75.6391,44006.0
2016-01-08 15:20:00,94.86,94.87,94.65,94.69,56957.0,75.6311,75.6391,75.4637,75.4956,56957.0
2016-01-08 15:30:00,94.68,94.7,94.42,94.43,53834.0,75.4876,75.5035,75.2803,75.2883,53834.0
2016-01-08 15:40:00,94.44,94.48,94.21,94.24,120330.0,75.2962,75.3281,75.1129,75.1368,120330.0
2016-01-08 15:50:00,94.21,94.34,93.9,94.19,234414.0,75.1129,75.2165,74.8657,75.0969,234414.0
2016-01-11 09:30:00,94.73,95.0,94.65,94.77,34074.0,75.5274,75.7427,75.4637,75.5593,34074.0
2016-01-11 09:40:00,94.71,94.96,94.63,94.67,29355.0,75.5115,75.7108,75.4477,75.4796,29355.0
2016-01-11 09:50:00,94.65,94.67,94.44,94.55,20931.0,75.4637,75.4796,75.2962,75.3839,20931.0
2016-01-11 10:00:00,94.58,94.66,94.37,94.42,16484.0,75.4079,75.4716,75.2404,75.2803,16484.0
2016-01-11 10:10:00,94.43,94.46,94.03,94.15,17136.0,75.2883,75.3122,74.9693,75.065,17136.0
2016-01-11 10:20:00,94.14,94.31,94.13,94.27,25297.0,75.057,75.1926,75.0491,75.1607,25297.0
2016-01-11 10:30:00,94.29,94.46,94.28,94.32,26094.0,75.1766,75.3122,75.1687,75.2006,26094.0
2016-01-11 10:40:00,94.33,94.35,94.0,94.08,34820.0,75.2085,75.2245,74.9454,75.0092,34820.0
2016-01-11 10:50:00,94.11,94.11,93.84,93.99,33504.0,75.0331,75.0331,74.8179,74.9374,33504.0
2016-01-11 11:00:00,94.0,94.07,93.94,94.05,28071.0,74.9454,75.0012,74.8976,74.9853,28071.0
2016-01-11 11:10:00,94.1,94.36,94.09,94.32,14867.0,75.0251,75.2324,75.0172,75.2006,14867.0
2016-01-11 11:20:00,94.31,94.32,94.08,94.3,16641.0,75.1926,75.2006,75.0092,75.1846,16641.0
2016-01-11 11:30:00,94.26,94.4,94.11,94.37,13922.0,75.1527,75.2643,75.0331,75.2404,13922.0
2016-01-11 11:40:00,94.36,94.55,94.34,94.52,29843.0,75.2324,75.3839,75.2165,75.36,29843.0
2016-01-11 11:50:00,94.5,94.62,94.49,94.53,12875.0,75.3441,75.4397,75.3361,75.368,12875.0
2016-01-11 12:00:00,94.56,94.59,94.5,94.52,12463.0,75.3919,75.4158,75.3441,75.36,12463.0
2016-01-11 12:10:00,94.52,94.58,94.4,94.46,28973.0,75.36,75.4079,75.2643,75.3122,28973.0
2016-01-11 12:20:00,94.45,94.5,94.32,94.42,31934.0,75.3042,75.3441,75.2006,75.2803,31934.0
2016-01-11 12:30:00,94.39,94.53,94.38,94.41,19382.0,75.2564,75.368,75.2484,75.2723,19382.0
2016-01-11 12:40:00,94.4,94.46,94.31,94.38,41345.0,75.2643,75.3122,75.1926,75.2484,41345.0
2016-01-11 12:50:00,94.38,94.42,94.32,94.39,27085.0,75.2484,75.2803,75.2006,75.2564,27085.0
2016-01-11 13:00:00,94.4,94.52,94.4,94.49,20116.0,75.2643,75.36,75.2643,75.3361,20116.0
2016-01-11 13:10:00,94.49,94.5,94.35,94.46,47024.0,75.3361,75.3441,75.2245,75.3122,47024.0
2016-01-11 13:20:00,94.46,94.5,94.23,94.29,36848.0,75.3122,75.3441,75.1288,75.1766,36848.0
2016-01-11 13:30:00,94.28,94.35,94.14,94.19,36317.0,75.1687,75.2245,75.057,75.0969,36317.0
2016-01-11 13:40:00,94.19,94.21,93.94,94.01,59687.0,75.0969,75.1129,74.8976,74.9534,59687.0
2016-01-11 13:50:00,94.02,94.08,93.93,94.02,28471.0,74.9614,75.0092,74.8896,74.9614,28471.0
2016-01-11 14:00:00,94.03,94.22,93.99,94.22,15783.0,74.9693,75.1208,74.9374,75.1208,15783.0
2016-01-11 14:10:00,94.24,94.37,94.15,94.33,19867.0,75.1368,75.2404,75.065,75.2085,19867.0
2016-01-11 14:20:00,94.36,94.48,94.26,94.48,13872.0,75.2324,75.3281,75.1527,75.3281,13872.0
2016-01-11 14:30:00,94.48,94.48,94.33,94.45,32014.0,75.3281,75.3281,75.2085,75.3042,32014.0
2016-01-11 14:40:00,94.44,94.48,94.31,94.34,20028.0,75.2962,75.3281,75.1926,75.2165,20028.0
2016-01-11 14:50:00,94.33,94.38,94.28,94.3,18569.0,75.2085,75.2484,75.1687,75.1846,18569.0
2016-01-11 15:00:00,94.3,94.39,94.07,94.11,26897.0,75.1846,75.2564,75.0012,75.0331,26897.0
2016-01-11 15:10:00,94.09,94.09,93.93,94.02,28082.0,75.0172,75.0172,74.8896,74.9614,28082.0
2016-01-11 15:20:00,94.0,94.51,93.98,94.49,31317.0,74.9454,75.352,74.9295,75.3361,31317.0
2016-01-11 15:30:00,94.5,94.95,94.46,94.88,46085.0,75.3441,75.7028,75.3122,75.647,46085.0
2016-01-11 15:40:00,94.86,94.96,94.62,94.68,58183.0,75.6311,75.7108,75.4397,75.4876,58183.0
2016-01-11 15:50:00,94.68,94.79,94.48,94.5,127748.0,75.4876,75.5753,75.3281,75.3441,127748.0
2016-01-12 09:30:00,95.11,95.18,94.72,94.94,41194.0,75.8304,75.8862,75.5195,75.6949,41194.0
2016-01-12 09:40:00,94.98,95.14,94.79,94.83,26422.0,75.7268,75.8543,75.5753,75.6072,26422.0
2016-01-12 09:50:00,94.84,94.91,94.64,94.64,30740.0,75.6151,75.671,75.4557,75.4557,30740.0
2016-01-12 10:00:00,94.65,94.71,94.27,94.37,19247.0,75.4637,75.5115,75.1607,75.2404,19247.0
2016-01-12 10:10:00,94.37,94.58,94.14,94.22,27285.0,75.2404,75.4079,75.057,75.1208,27285.0
2016-01-12 10:20:00,94.19,94.29,94.1,94.26,15680.0,75.0969,75.1766,75.0251,75.1527,15680.0
2016-01-12 10:30:00,94.28,94.65,94.28,94.35,35864.0,75.1687,75.4637,75.1687,75.2245,35864.0
2016-01-12 10:40:00,94.35,94.41,94.18,94.18,13057.0,75.2245,75.2723,75.0889,75.0889,13057.0
2016-01-12 10:50:00,94.21,94.43,94.21,94.4,6755.0,75.1129,75.2883,75.1129,75.2643,6755.0
2016-01-12 11:00:00,94.4,94.43,94.21,94.29,10537.0,75.2643,75.2883,75.1129,75.1766,10537.0
2016-01-12 11:10:00,94.26,94.35,94.16,94.2,15230.0,75.1527,75.2245,75.073,75.1049,15230.0
2016-01-12 11:20:00,94.18,94.22,93.95,94.02,15522.0,75.0889,75.1208,74.9056,74.9614,15522.0
2016-01-12 11:30:00,94.02,94.02,93.85,93.95,82738.0,74.9614,74.9614,74.8258,74.9056,82738.0
2016-01-12 11:40:00,93.96,94.2,93.94,94.19,20512.0,74.9135,75.1049,74.8976,75.0969,20512.0
2016-01-12 11:50:00,94.2,94.29,94.03,94.09,16038.0,75.1049,75.1766,74.9693,75.0172,16038.0
2016-01-12 12:00:00,94.1,94.14,94.0,94.01,27235.0,75.0251,75.057,74.9454,74.9534,27235.0
2016-01-12 12:10:00,94.02,94.03,93.88,93.89,27943.0,74.9614,74.9693,74.8497,74.8577,27943.0
2016-01-12 12:20:00,93.92,94.03,93.87,93.95,14038.0,74.8816,74.9693,74.8418,74.9056,14038.0
2016-01-12 12:30:00,93.93,93.99,93.87,93.9,33996.0,74.8896,74.9374,74.8418,74.8657,33996.0
2016-01-12 12:40:00,93.92,94.02,93.78,94.0,39511.0,74.8816,74.9614,74.77,74.9454,39511.0
2016-01-12 12:50:00,93.98,94.07,93.91,93.91,35914.0,74.9295,75.0012,74.8737,74.8737,35914.0
2016-01-12 13:00:00,93.92,94.09,93.92,94.05,18003.0,74.8816,75.0172,74.8816,74.9853,18003.0
2016-01-12 13:10:00,94.03,94.2,94.01,94.09,14688.0,74.9693,75.1049,74.9534,75.0172,14688.0
2016-01-12 13:20:00,94.07,94.07,93.81,93.9,25196.0,75.0012,75.0012,74.7939,74.8657,25196.0
2016-01-12 13:30:00,93.9,94.08,93.88,93.97,54885.0,74.8657,75.0092,74.8497,74.9215,54885.0
2016-01-12 13:40:00,93.96,94.23,93.96,94.16,28340.0,74.9135,75.1288,74.9135,75.073,28340.0
2016-01-12 13:50:00,94.16,94.3,94.05,94.05,13291.0,75.073,75.1846,74.9853,74.9853,13291.0
2016-01-12 14:00:00,94.04,94.08,93.85,93.92,32048.0,74.9773,75.0092,74.8258,74.8816,32048.0
2016-01-12 14:10:00,93.91,94.02,93.83,93.85,52423.0,74.8737,74.9614,74.8099,74.8258,52423.0
2016-01-12 14:20:00,93.83,94.08,93.78,93.99,24603.0,74.8099,75.0092,74.77,74.9374,24603.0
2016-01-12 14:30:00,93.99,94.34,93.96,94.29,28911.0,74.9374,75.2165,74.9135,75.1766,28911.0
2016-01-12 14:40:00,94.3,94.31,94.02,94.04,19830.0,75.1846,75.1926,74.9614,74.9773,19830.0
2016-01-12 14:50:00,94.03,94.25,94.0,94.14,43802.0,74.9693,75.1447,74.9454,75.057,43802.0
2016-01-12 15:00:00,94.14,94.16,93.97,94.01,24708.0,75.057,75.073,74.9215,74.9534,24708.0
2016-01-12 15:10:00,94.0,94.24,93.95,94.2,49822.0,74.9454,75.1368,74.9056,75.1049,49822.0
2016-01-12 15:20:00,94.24,94.59,94.21,94.46,61899.0,75.1368,75.4158,75.1129,75.3122,61899.0
2016-01-12 15:30:00,94.45,94.6,94.3,94.39,44987.0,75.3042,75.4238,75.1846,75.2564,44987.0
2016-01-12 15:40:00,94.4,94.82,94.39,94.71,83009.0,75.2643,75.5992,75.2564,75.5115,83009.0
2016-01-12 15:50:00,94.69,94.76,94.48,94.5,178719.0,75.4956,75.5514,75.3281,75.3441,178719.0
2016-01-13 09:30:00,94.85,94.96,94.58,94.87,40144.0,75.6231,75.7108,75.4079,75.6391,40144.0
2016-01-13 09:40:00,94.8,94.94,94.63,94.66,18497.0,75.5833,75.6949,75.4477,75.4716,18497.0
2016-01-13 09:50:00,94.61,94.8,94.57,94.78,34087.0,75.4318,75.5833,75.3999,75.5673,34087.0
2016-01-13 10:00:00,94.76,94.98,94.71,94.92,36029.0,75.5514,75.7268,75.5115,75.6789,36029.0
2016-01-13 10:10:00,94.93,94.97,94.6,94.64,26452.0,75.6869,75.7188,75.4238,75.4557,26452.0
2016-01-13 10:20:00,94.66,94.78,94.6,94.69,18297.0,75.4716,75.5673,75.4238,75.4956,18297.0
2016-01-13 10:30:00,94.68,94.68,94.35,94.35,52310.0,75.4876,75.4876,75.2245,75.2245,52310.0
2016-01-13 10:40:00,94.37,94.73,94.36,94.73,27006.0,75.2404,75.5274,75.2324,75.5274,27006.0
2016-01-13 10:50:00,94.73,94.77,94.56,94.74,15025.0,75.5274,75.5593,75.3919,75.5354,15025.0
2016-01-13 11:00:00,94.74,94.85,94.67,94.75,27041.0,75.5354,75.6231,75.4796,75.5434,27041.0
2016-01-13 11:10:00,94.76,95.05,94.74,95.04,34111.0,75.5514,75.7826,75.5354,75.7746,34111.0
2016-01-13 11:20:00,95.02,95.07,94.88,94.92,21464.0,75.7587,75.7985,75.647,75.6789,21464.0
2016-01-13 11:30:00,94.89,94.97,94.77,94.77,20201.0,75.655,75.7188,75.5593,75.5593,20201.0
2016-01-13 11:40:00,94.78,94.83,94.48,94.48,31678.0,75.5673,75.6072,75.3281,75.3281,31678.0
2016-01-13 11:50:00,94.5,94.59,94.41,94.48,25501.0,75.3441,75.4158,75.2723,75.3281,25501.0
2016-01-13 12:00:00,94.51,94.74,94.49,94.59,37195.0,75.352,75.5354,75.3361,75.4158,37195.0
2016-01-13 12:10:00,94.61,94.63,94.4,94.45,22483.0,75.4318,75.4477,75.2643,75.3042,22483.0
2016-01-13 12:20:00,94.44,94.53,94.39,94.48,12611.0,75.2962,75.368,75.2564,75.3281,12611.0
2016-01-13 12:30:00,94.47,94.47,94.15,94.17,22434.0,75.3201,75.3201,75.065,75.081,22434.0
2016-01-13 12:40:00,94.18,94.22,94.05,94.18,31434.0,75.0889,75.1208,74.9853,75.0889,31434.0
2016-01-13 12:50:00,94.19,94.19,93.93,94.1,25761.0,75.0969,75.0969,74.8896,75.0251,25761.0
2016-01-13 13:00:00,94.09,94.09,93.97,94.01,30483.0,75.0172,75.0172,74.9215,74.9534,30483.0
2016-01-13 13:10:00,94.01,94.06,93.82,93.83,19508.0,74.9534,74.9933,74.8019,74.8099,19508.0
2016-01-13 13:20:00,93.82,93.82,93.6,93.66,30953.0,74.8019,74.8019,74.6265,74.6743,30953.0
2016-01-13 13:30:00,93.66,93.87,93.66,93.77,48377.0,74.6743,74.8418,74.6743,74.762,48377.0
2016-01-13 13:40:00,93.76,93.79,93.4,93.42,20946.0,74.7541,74.778,74.467,74.483,20946.0
2016-01-13 13:50:00,93.39,93.61,93.33,93.51,36508.0,74.4591,74.6345,74.4112,74.5547,36508.0
2016-01-13 14:00:00,93.53,93.66,93.34,93.38,43742.0,74.5707,74.6743,74.4192,74.4511,43742.0
2016-01-13 14:10:00,93.36,93.45,93.1,93.22,27036.0,74.4352,74.5069,74.2279,74.3235,27036.0
2016-01-13 14:20:00,93.16,93.23,93.01,93.13,28447.0,74.2757,74.3315,74.1561,74.2518,28447.0
2016-01-13 14:30:00,93.11,93.11,92.48,92.59,72346.0,74.2358,74.2358,73.7335,73.8212,72346.0
2016-01-13 14:40:00,92.59,92.59,92.24,92.51,43115.0,73.8212,73.8212,73.5422,73.7575,43115.0
2016-01-13 14:50:00,92.54,92.76,92.51,92.63,37774.0,73.7814,73.9568,73.7575,73.8531,37774.0
2016-01-13 15:00:00,92.63,92.87,92.55,92.7,57977.0,73.8531,74.0445,73.7893,73.9089,57977.0
2016-01-13 15:10:00,92.68,92.9,92.61,92.83,58585.0,73.893,74.0684,73.8372,74.0126,58585.0
2016-01-13 15:20:00,92.79,92.9,92.57,92.67,58546.0,73.9807,74.0684,73.8053,73.885,58546.0
2016-01-13 15:30:00,92.64,92.76,92.29,92.44,60150.0,73.8611,73.9568,73.5821,73.7016,60150.0
2016-01-13 15:40:00,92.46,92.67,92.2,92.2,65421.0,73.7176,73.885,73.5103,73.5103,65421.0
2016-01-13 15:50:00,92.22,92.43,92.1,92.15,146544.0,73.5262,73.6937,73.4306,73.4704,146544.0
2016-01-14 09:30:00,92.74,93.03,92.48,92.74,104614.0,73.9408,74.172,73.7335,73.9408,104614.0
2016-01-14 09:40:00,92.68,92.68,92.15,92.23,44841.0,73.893,73.893,73.4704,73.5342,44841.0
2016-01-14 09:50:00,92.22,92.27,91.7,91.86,45011.0,73.5262,73.5661,73.1116,73.2392,45011.0
2016-01-14 10:00:00,91.85,92.11,91.72,92.06,49838.0,73.2312,73.4385,73.1276,73.3987,49838.0
2016-01-14 10:10:00,92.04,92.3,91.92,92.29,69353.0,73.3827,73.59,73.2871,73.5821,69353.0
2016-01-14 10:20:00,92.3,92.66,92.2,92.64,93560.0,73.59,73.877,73.5103,73.8611,93560.0
2016-01-14 10:30:00,92.61,93.01,92.55,92.87,133525.0,73.8372,74.1561,73.7893,74.0445,133525.0
2016-01-14 10:40:00,92.86,92.9,92.5,92.6,61734.0,74.0365,74.0684,73.7495,73.8292,61734.0
2016-01-14 10:50:00,92.59,92.67,92.54,92.59,29243.0,73.8212,73.885,73.7814,73.8212,29243.0
2016-01-14 11:00:00,92.61,92.96,92.59,92.9,41504.0,73.8372,74.1162,73.8212,74.0684,41504.0
2016-01-14 11:10:00,92.92,93.05,92.82,92.83,28986.0,74.0843,74.188,74.0046,74.0126,28986.0
2016-01-14 11:20:00,92.82,92.83,92.59,92.65,40072.0,74.0046,74.0126,73.8212,73.8691,40072.0
2016-01-14 11:30:00,92.65,92.67,92.28,92.36,33525.0,73.8691,73.885,73.5741,73.6379,33525.0
2016-01-14 11:40:00,92.36,92.82,92.32,92.72,23907.0,73.6379,74.0046,73.606,73.9249,23907.0
2016-01-14 11:50:00,92.74,92.93,92.65,92.71,31306.0,73.9408,74.0923,73.8691,73.9169,31306.0
2016-01-14 12:00:00,92.75,92.84,92.46,92.47,43201.0,73.9488,74.0206,73.7176,73.7256,43201.0
2016-01-14 12:10:00,92.44,92.46,92.22,92.38,37899.0,73.7016,73.7176,73.5262,73.6538,37899.0
2016-01-14 12:20:00,92.39,92.57,92.28,92.52,40143.0,73.6618,73.8053,73.5741,73.7654,40143.0
2016-01-14 12:30:00,92.53,92.81,92.47,92.72,29327.0,73.7734,73.9966,73.7256,73.9249,29327.0
2016-01-14 12:40:00,92.74,92.85,92.63,92.68,24860.0,73.9408,74.0285,73.8531,73.893,24860.0
2016-01-14 12:50:00,92.64,92.71,92.56,92.57,38947.0,73.8611,73.9169,73.7973,73.8053,38947.0
2016-01-14 13:00:00,92.56,92.81,92.51,92.68,30104.0,73.7973,73.9966,73.7575,73.893,30104.0
2016-01-14 13:10:00,92.69,92.73,92.53,92.54,44128.0,73.901,73.9329,73.7734,73.7814,44128.0
2016-01-14 13:20:00,92.53,92.62,92.5,92.58,60099.0,73.7734,73.8452,73.7495,73.8133,60099.0
2016-01-14 13:30:00,92.57,92.61,92.46,92.48,40170.0,73.8053,73.8372,73.7176,73.7335,40170.0
2016-01-14 13:40:00,92.49,92.52,92.41,92.44,28800.0,73.7415,73.7654,73.6777,73.7016,28800.0
2016-01-14 13:50:00,92.42,92.49,92.36,92.39,37709.0,73.6857,73.7415,73.6379,73.6618,37709.0
2016-01-14 14:00:00,92.38,92.43,92.24,92.32,28855.0,73.6538,73.6937,73.5422,73.606,28855.0
2016-01-14 14:10:00,92.28,92.62,92.26,92.52,60470.0,73.5741,73.8452,73.5581,73.7654,60470.0
2016-01-14 14:20:00,92.51,92.59,92.31,92.43,33875.0,73.7575,73.8212,73.598,73.6937,33875.0
2016-01-14 14:30:00,92.44,92.53,92.38,92.41,40684.0,73.7016,73.7734,73.6538,73.6777,40684.0
2016-01-14 14:40:00,92.42,92.58,92.4,92.54,34215.0,73.6857,73.8133,73.6698,73.7814,34215.0
2016-01-14 14:50:00,92.55,92.71,92.52,92.64,68098.0,73.7893,73.9169,73.7654,73.8611,68098.0
2016-01-14 15:00:00,92.67,92.75,92.57,92.75,53590.0,73.885,73.9488,73.8053,73.9488,53590.0
2016-01-14 15:10:00,92.75,92.98,92.75,92.8,38591.0,73.9488,74.1322,73.9488,73.9887,38591.0
2016-01-14 15:20:00,92.81,92.9,92.74,92.78,46486.0,73.9966,74.0684,73.9408,73.9727,46486.0
2016-01-14 15:30:00,92.8,92.8,92.4,92.52,57569.0,73.9887,73.9887,73.6698,73.7654,57569.0
2016-01-14 15:40:00,92.48,92.64,92.36,92.36,96962.0,73.7335,73.8611,73.6379,73.6379,96962.0
2016-01-14 15:50:00,92.38,92.5,92.11,92.17,156661.0,73.6538,73.7495,73.4385,73.4864,156661.0
2016-01-15 09:30:00,90.51,91.03,90.0,90.74,238741.0,72.1629,72.5775,71.7563,72.3462,238741.0
2016-01-15 09:40:00,90.75,91.03,90.65,90.92,103205.0,72.3542,72.5775,72.2745,72.4898,103205.0
2016-01-15 09:50:00,90.93,90.96,90.5,90.53,40911.0,72.4977,72.5217,72.1549,72.1788,40911.0
2016-01-15 10:00:00,90.5,90.54,90.16,90.46,78612.0,72.1549,72.1868,71.8838,72.123,78612.0
2016-01-15 10:10:00,90.48,90.69,90.36,90.66,53717.0,72.139,72.3064,72.0433,72.2825,53717.0
2016-01-15 10:20:00,90.65,90.98,90.63,90.85,38534.0,72.2745,72.5376,72.2585,72.434,38534.0
2016-01-15 10:30:00,90.84,91.14,90.82,91.06,23819.0,72.426,72.6652,72.41,72.6014,23819.0
2016-01-15 10:40:00,91.09,91.28,91.0,91.27,42651.0,72.6253,72.7768,72.5535,72.7688,42651.0
2016-01-15 10:50:00,91.23,91.26,90.89,90.94,44958.0,72.7369,72.7608,72.4658,72.5057,44958.0
2016-01-15 11:00:00,90.92,91.08,90.81,91.0,59694.0,72.4898,72.6173,72.4021,72.5535,59694.0
2016-01-15 11:10:00,91.01,91.3,90.9,91.23,66643.0,72.5615,72.7927,72.4738,72.7369,66643.0
2016-01-15 11:20:00,91.19,91.59,91.18,91.51,62996.0,72.705,73.0239,72.6971,72.9602,62996.0
2016-01-15 11:30:00,91.51,91.63,91.39,91.41,53899.0,72.9602,73.0558,72.8645,72.8804,53899.0
2016-01-15 11:40:00,91.41,91.44,91.09,91.09,23697.0,72.8804,72.9044,72.6253,72.6253,23697.0
2016-01-15 11:50:00,91.09,91.23,91.01,91.15,31341.0,72.6253,72.7369,72.5615,72.6731,31341.0
2016-01-15 12:00:00,91.12,91.22,91.03,91.19,22662.0,72.6492,72.7289,72.5775,72.705,22662.0
2016-01-15 12:10:00,91.19,91.24,90.87,90.87,23584.0,72.705,72.7449,72.4499,72.4499,23584.0
2016-01-15 12:20:00,90.87,90.96,90.66,90.84,38695.0,72.4499,72.5217,72.2825,72.426,38695.0
2016-01-15 12:30:00,90.85,90.88,90.49,90.51,20812.0,72.434,72.4579,72.1469,72.1629,20812.0
2016-01-15 12:40:00,90.5,90.76,90.44,90.71,28787.0,72.1549,72.3622,72.1071,72.3223,28787.0
2016-01-15 12:50:00,90.72,90.9,90.55,90.83,79340.0,72.3303,72.4738,72.1948,72.418,79340.0
2016-01-15 13:00:00,90.82,90.83,90.37,90.55,144489.0,72.41,72.418,72.0513,72.1948,144489.0
2016-01-15 13:10:00,90.55,91.12,90.55,91.1,77775.0,72.1948,72.6492,72.1948,72.6333,77775.0
2016-01-15 13:20:00,91.11,91.14,90.77,90.79,44028.0,72.6412,72.6652,72.3702,72.3861,44028.0
2016-01-15 13:30:00,90.77,90.84,90.59,90.63,104367.0,72.3702,72.426,72.2267,72.2585,104367.0
2016-01-15 13:40:00,90.63,90.63,90.34,90.35,100228.0,72.2585,72.2585,72.0273,72.0353,100228.0
2016-01-15 13:50:00,90.35,90.36,90.12,90.24,105949.0,72.0353,72.0433,71.8519,71.9476,105949.0
2016-01-15 14:00:00,90.26,90.41,90.17,90.17,35552.0,71.9635,72.0831,71.8918,71.8918,35552.0
2016-01-15 14:10:00,90.18,90.22,89.59,89.61,145512.0,71.8998,71.9317,71.4294,71.4453,145512.0
2016-01-15 14:20:00,89.63,89.64,88.68,88.91,206860.0,71.4613,71.4692,70.7038,70.8872,206860.0
2016-01-15 14:30:00,88.91,89.18,87.96,88.34,412701.0,70.8872,71.1025,70.1298,70.4327,412701.0
2016-01-15 14:40:00,88.31,88.88,88.21,88.65,177078.0,70.4088,70.8633,70.3291,70.6799,177078.0
2016-01-15 14:50:00,88.66,89.16,88.59,89.1,80091.0,70.6879,71.0865,70.6321,71.0387,80091.0
2016-01-15 15:00:00,89.1,89.12,88.26,88.31,242747.0,71.0387,71.0546,70.369,70.4088,242747.0
2016-01-15 15:10:00,88.29,88.31,87.85,87.95,214475.0,70.3929,70.4088,70.0421,70.1218,214475.0
2016-01-15 15:20:00,87.95,88.31,87.89,88.29,247476.0,70.1218,70.4088,70.074,70.3929,247476.0
2016-01-15 15:30:00,88.28,88.55,88.15,88.43,295054.0,70.3849,70.6002,70.2813,70.5045,295054.0
2016-01-15 15:40:00,88.42,88.64,88.32,88.44,196548.0,70.4965,70.6719,70.4168,70.5125,196548.0
2016-01-15 15:50:00,88.44,88.46,88.21,88.38,402521.0,70.5125,70.5284,70.3291,70.4646,402521.0
2016-01-19 09:30:00,89.76,93.53,89.6,91.48,431368.0,71.5649,74.5707,71.4373,72.9362,431368.0
2016-01-19 09:40:00,91.42,91.82,90.94,91.16,219476.0,72.8884,73.2073,72.5057,72.6811,219476.0
2016-01-19 09:50:00,91.14,91.38,90.55,91.33,94119.0,72.6652,72.8565,72.1948,72.8167,94119.0
2016-01-19 10:00:00,91.33,91.41,90.96,91.19,173944.0,72.8167,72.8804,72.5217,72.705,173944.0
2016-01-19 10:10:00,91.19,91.32,91.11,91.16,143051.0,72.705,72.8087,72.6412,72.6811,143051.0
2016-01-19 10:20:00,91.18,91.33,91.05,91.16,102192.0,72.6971,72.8167,72.5934,72.6811,102192.0
2016-01-19 10:30:00,91.14,91.16,90.82,90.95,57774.0,72.6652,72.6811,72.41,72.5137,57774.0
2016-01-19 10:40:00,90.94,91.24,90.91,91.11,128369.0,72.5057,72.7449,72.4818,72.6412,128369.0
2016-01-19 10:50:00,91.14,91.21,90.53,90.6,71811.0,72.6652,72.721,72.1788,72.2346,71811.0
2016-01-19 11:00:00,90.62,90.86,90.6,90.82,33994.0,72.2506,72.4419,72.2346,72.41,33994.0
2016-01-19 11:10:00,90.82,90.86,90.67,90.73,36587.0,72.41,72.4419,72.2904,72.3383,36587.0
2016-01-19 11:20:00,90.73,90.94,90.51,90.93,46457.0,72.3383,72.5057,72.1629,72.4977,46457.0
2016-01-19 11:30:00,90.91,91.02,90.72,90.83,50922.0,72.4818,72.5695,72.3303,72.418,50922.0
2016-01-19 11:40:00,90.85,90.85,90.37,90.37,49234.0,72.434,72.434,72.0513,72.0513,49234.0
2016-01-19 11:50:00,90.37,90.53,90.3,90.45,41587.0,72.0513,72.1788,71.9954,72.115,41587.0
2016-01-19 12:00:00,90.43,90.55,90.21,90.21,36372.0,72.0991,72.1948,71.9237,71.9237,36372.0
2016-01-19 12:10:00,90.17,90.39,90.02,90.08,51823.0,71.8918,72.0672,71.7722,71.82,51823.0
2016-01-19 12:20:00,90.06,90.32,89.91,90.31,44696.0,71.8041,72.0114,71.6845,72.0034,44696.0
2016-01-19 12:30:00,90.3,90.3,89.98,90.04,126322.0,71.9954,71.9954,71.7403,71.7881,126322.0
2016-01-19 12:40:00,90.04,90.21,89.99,90.12,94696.0,71.7881,71.9237,71.7483,71.8519,94696.0
2016-01-19 12:50:00,90.13,90.6,90.11,90.59,93651.0,71.8599,72.2346,71.844,72.2267,93651.0
2016-01-19 13:00:00,90.62,90.85,90.59,90.82,40955.0,72.2506,72.434,72.2267,72.41,40955.0
2016-01-19 13:10:00,90.82,91.0,90.76,90.97,32966.0,72.41,72.5535,72.3622,72.5296,32966.0
2016-01-19 13:20:00,90.97,90.98,90.69,90.75,29725.0,72.5296,72.5376,72.3064,72.3542,29725.0
2016-01-19 13:30:00,90.78,90.97,90.73,90.97,24763.0,72.3781,72.5296,72.3383,72.5296,24763.0
2016-01-19 13:40:00,90.98,91.03,90.88,91.0,26900.0,72.5376,72.5775,72.4579,72.5535,26900.0
2016-01-19 13:50:00,90.97,90.98,90.76,90.84,28873.0,72.5296,72.5376,72.3622,72.426,28873.0
2016-01-19 14:00:00,90.85,90.9,90.73,90.75,113550.0,72.434,72.4738,72.3383,72.3542,113550.0
2016-01-19 14:10:00,90.74,90.76,90.41,90.57,45801.0,72.3462,72.3622,72.0831,72.2107,45801.0
2016-01-19 14:20:00,90.58,90.72,90.51,90.69,49365.0,72.2187,72.3303,72.1629,72.3064,49365.0
2016-01-19 14:30:00,90.7,90.7,90.42,90.61,40045.0,72.3144,72.3144,72.0911,72.2426,40045.0
2016-01-19 14:40:00,90.61,90.66,90.42,90.56,42905.0,72.2426,72.2825,72.0911,72.2027,42905.0
2016-01-19 14:50:00,90.56,90.68,90.48,90.57,42927.0,72.2027,72.2984,72.139,72.2107,42927.0
2016-01-19 15:00:00,90.54,90.78,90.52,90.68,56176.0,72.1868,72.3781,72.1708,72.2984,56176.0
2016-01-19 15:10:00,90.71,90.79,90.56,90.6,68785.0,72.3223,72.3861,72.2027,72.2346,68785.0
2016-01-19 15:20:00,90.58,90.94,90.53,90.93,55732.0,72.2187,72.5057,72.1788,72.4977,55732.0
2016-01-19 15:30:00,90.93,91.07,90.82,90.87,72474.0,72.4977,72.6094,72.41,72.4499,72474.0
2016-01-19 15:40:00,90.87,91.2,90.83,91.2,120428.0,72.4499,72.713,72.418,72.713,120428.0
2016-01-19 15:50:00,91.2,91.27,90.84,90.87,280250.0,72.713,72.7688,72.426,72.4499,280250.0
2016-01-20 09:30:00,90.01,90.18,88.39,88.8,128489.0,71.7642,71.8998,70.4726,70.7995,128489.0
2016-01-20 09:40:00,88.69,89.07,88.69,89.05,80528.0,70.7118,71.0148,70.7118,70.9988,80528.0
2016-01-20 09:50:00,89.02,89.08,88.58,88.58,100283.0,70.9749,71.0227,70.6241,70.6241,100283.0
2016-01-20 10:00:00,88.55,88.68,88.38,88.68,158548.0,70.6002,70.7038,70.4646,70.7038,158548.0
2016-01-20 10:10:00,88.68,88.68,88.05,88.18,46814.0,70.7038,70.7038,70.2015,70.3052,46814.0
2016-01-20 10:20:00,88.2,88.32,88.16,88.19,42540.0,70.3211,70.4168,70.2892,70.3132,42540.0
2016-01-20 10:30:00,88.22,88.34,87.83,87.96,50134.0,70.3371,70.4327,70.0261,70.1298,50134.0
2016-01-20 10:40:00,87.97,88.15,87.89,88.07,72236.0,70.1378,70.2813,70.074,70.2175,72236.0
2016-01-20 10:50:00,88.07,88.2,87.55,87.58,51986.0,70.2175,70.3211,69.8029,69.8268,51986.0
2016-01-20 11:00:00,87.53,87.7,87.48,87.49,119342.0,69.7869,69.9225,69.7471,69.7551,119342.0
2016-01-20 11:10:00,87.51,87.88,87.47,87.84,21690.0,69.771,70.066,69.7391,70.0341,21690.0
2016-01-20 11:20:00,87.83,87.99,87.55,87.61,50858.0,70.0261,70.1537,69.8029,69.8507,50858.0
2016-01-20 11:30:00,87.62,87.83,87.58,87.68,30592.0,69.8587,70.0261,69.8268,69.9065,30592.0
2016-01-20 11:40:00,87.68,87.7,87.35,87.35,35908.0,69.9065,69.9225,69.6434,69.6434,35908.0
2016-01-20 11:50:00,87.31,87.35,87.04,87.08,63812.0,69.6115,69.6434,69.3963,69.4282,63812.0
2016-01-20 12:00:00,87.1,87.34,87.09,87.29,527991.0,69.4441,69.6355,69.4361,69.5956,527991.0
2016-01-20 12:10:00,87.27,87.28,87.14,87.2,196739.0,69.5796,69.5876,69.476,69.5238,196739.0
2016-01-20 12:20:00,87.2,87.21,86.45,86.58,61518.0,69.5238,69.5318,68.9259,69.0295,61518.0
2016-01-20 12:30:00,86.59,86.94,86.38,86.46,232382.0,69.0375,69.3165,68.8701,68.9338,232382.0
2016-01-20 12:40:00,86.47,86.51,86.21,86.31,22441.0,68.9418,68.9737,68.7345,68.8142,22441.0
2016-01-20 12:50:00,86.27,86.88,86.22,86.86,33387.0,68.7824,69.2687,68.7425,69.2528,33387.0
2016-01-20 13:00:00,86.9,87.11,86.8,87.09,65136.0,69.2846,69.4521,69.2049,69.4361,65136.0
2016-01-20 13:10:00,87.07,87.28,87.0,87.04,38288.0,69.4202,69.5876,69.3644,69.3963,38288.0
2016-01-20 13:20:00,87.04,87.45,86.98,87.24,70701.0,69.3963,69.7232,69.3484,69.5557,70701.0
2016-01-20 13:30:00,87.25,87.61,87.25,87.57,34122.0,69.5637,69.8507,69.5637,69.8188,34122.0
2016-01-20 13:40:00,87.59,88.16,87.54,88.02,34237.0,69.8348,70.2892,69.7949,70.1776,34237.0
2016-01-20 13:50:00,88.0,88.33,87.95,88.31,47053.0,70.1617,70.4248,70.1218,70.4088,47053.0
2016-01-20 14:00:00,88.27,88.29,88.02,88.24,45934.0,70.3769,70.3929,70.1776,70.353,45934.0
2016-01-20 14:10:00,88.27,88.48,88.22,88.25,51961.0,70.3769,70.5444,70.3371,70.361,51961.0
2016-01-20 14:20:00,88.23,88.31,88.1,88.26,76772.0,70.345,70.4088,70.2414,70.369,76772.0
2016-01-20 14:30:00,88.29,88.33,87.99,88.19,176828.0,70.3929,70.4248,70.1537,70.3132,176828.0
2016-01-20 14:40:00,88.18,88.41,88.18,88.41,74830.0,70.3052,70.4886,70.3052,70.4886,74830.0
2016-01-20 14:50:00,88.44,88.65,88.34,88.34,47697.0,70.5125,70.6799,70.4327,70.4327,47697.0
2016-01-20 15:00:00,88.36,88.69,88.26,88.68,55158.0,70.4487,70.7118,70.369,70.7038,55158.0
2016-01-20 15:10:00,88.7,89.24,88.56,89.15,66161.0,70.7198,71.1503,70.6082,71.0786,66161.0
2016-01-20 15:20:00,89.16,89.95,89.16,89.91,67477.0,71.0865,71.7164,71.0865,71.6845,67477.0
2016-01-20 15:30:00,89.92,90.04,89.71,89.96,91204.0,71.6925,71.7881,71.525,71.7244,91204.0
2016-01-20 15:40:00,89.97,89.97,89.05,89.23,119292.0,71.7323,71.7323,70.9988,71.1423,119292.0
2016-01-20 15:50:00,89.22,89.33,88.96,89.0,198308.0,71.1344,71.2221,70.9271,70.959,198308.0
2016-01-21 09:30:00,88.87,89.81,88.87,89.06,46199.0,70.8553,71.6048,70.8553,71.0068,46199.0
2016-01-21 09:40:00,88.96,89.07,88.21,88.27,28239.0,70.9271,71.0148,70.3291,70.3769,28239.0
2016-01-21 09:50:00,88.3,88.49,88.22,88.35,25223.0,70.4009,70.5523,70.3371,70.4407,25223.0
2016-01-21 10:00:00,88.38,89.04,88.38,89.0,60843.0,70.4646,70.9909,70.4646,70.959,60843.0
2016-01-21 10:10:00,88.96,89.55,88.96,89.55,85228.0,70.9271,71.3975,70.9271,71.3975,85228.0
2016-01-21 10:20:00,89.56,89.73,89.46,89.7,40711.0,71.4054,71.541,71.3257,71.5171,40711.0
2016-01-21 10:30:00,89.72,90.07,89.62,90.04,40000.0,71.533,71.8121,71.4533,71.7881,40000.0
2016-01-21 10:40:00,89.97,90.36,89.96,90.2,61599.0,71.7323,72.0433,71.7244,71.9157,61599.0
2016-01-21 10:50:00,90.22,90.27,89.7,89.7,36001.0,71.9317,71.9715,71.5171,71.5171,36001.0
2016-01-21 11:00:00,89.7,90.12,89.48,90.03,125993.0,71.5171,71.8519,71.3417,71.7802,125993.0
2016-01-21 11:10:00,90.03,90.21,89.88,89.91,76244.0,71.7802,71.9237,71.6606,71.6845,76244.0
2016-01-21 11:20:00,89.92,89.97,89.8,89.83,32797.0,71.6925,71.7323,71.5968,71.6207,32797.0
2016-01-21 11:30:00,89.88,90.27,89.82,90.13,25134.0,71.6606,71.9715,71.6127,71.8599,25134.0
2016-01-21 11:40:00,90.17,90.36,89.84,90.34,34765.0,71.8918,72.0433,71.6287,72.0273,34765.0
2016-01-21 11:50:00,90.36,90.83,90.31,90.72,74679.0,72.0433,72.418,72.0034,72.3303,74679.0
2016-01-21 12:00:00,90.75,91.16,90.75,91.0,46789.0,72.3542,72.6811,72.3542,72.5535,46789.0
2016-01-21 12:10:00,91.01,91.11,90.8,90.81,33570.0,72.5615,72.6412,72.3941,72.4021,33570.0
2016-01-21 12:20:00,90.79,90.9,90.61,90.85,69066.0,72.3861,72.4738,72.2426,72.434,69066.0
2016-01-21 12:30:00,90.85,91.0,90.75,90.91,30138.0,72.434,72.5535,72.3542,72.4818,30138.0
2016-01-21 12:40:00,90.94,91.05,90.8,90.81,25925.0,72.5057,72.5934,72.3941,72.4021,25925.0
2016-01-21 12:50:00,90.83,90.88,90.54,90.61,41436.0,72.418,72.4579,72.1868,72.2426,41436.0
2016-01-21 13:00:00,90.62,90.79,90.62,90.76,84309.0,72.2506,72.3861,72.2506,72.3622,84309.0
2016-01-21 13:10:00,90.75,90.75,90.36,90.38,18236.0,72.3542,72.3542,72.0433,72.0592,18236.0
2016-01-21 13:20:00,90.34,90.34,89.85,89.85,30188.0,72.0273,72.0273,71.6367,71.6367,30188.0
2016-01-21 13:30:00,89.9,89.99,89.43,89.76,194069.0,71.6765,71.7483,71.3018,71.5649,194069.0
2016-01-21 13:40:00,89.74,89.98,89.68,89.8,25243.0,71.549,71.7403,71.5011,71.5968,25243.0
2016-01-21 13:50:00,89.8,90.04,89.73,89.96,80651.0,71.5968,71.7881,71.541,71.7244,80651.0
2016-01-21 14:00:00,89.97,90.05,89.7,89.71,48914.0,71.7323,71.7961,71.5171,71.525,48914.0
2016-01-21 14:10:00,89.69,89.71,89.28,89.28,30607.0,71.5091,71.525,71.1822,71.1822,30607.0
2016-01-21 14:20:00,89.29,89.56,89.22,89.52,55670.0,71.1902,71.4054,71.1344,71.3736,55670.0
2016-01-21 14:30:00,89.55,89.94,89.55,89.85,31815.0,71.3975,71.7084,71.3975,71.6367,31815.0
2016-01-21 14:40:00,89.89,90.03,89.6,89.62,83597.0,71.6686,71.7802,71.4373,71.4533,83597.0
2016-01-21 14:50:00,89.63,90.15,89.63,89.95,33458.0,71.4613,71.8758,71.4613,71.7164,33458.0
2016-01-21 15:00:00,89.98,89.99,89.7,89.82,52027.0,71.7403,71.7483,71.5171,71.6127,52027.0
2016-01-21 15:10:00,89.82,90.14,89.78,90.12,77456.0,71.6127,71.8679,71.5808,71.8519,77456.0
2016-01-21 15:20:00,90.13,90.3,89.95,90.26,67461.0,71.8599,71.9954,71.7164,71.9635,67461.0
2016-01-21 15:30:00,90.28,90.62,90.27,90.5,96750.0,71.9795,72.2506,71.9715,72.1549,96750.0
2016-01-21 15:40:00,90.49,90.55,90.21,90.33,170876.0,72.1469,72.1948,71.9237,72.0194,170876.0
2016-01-21 15:50:00,90.32,90.37,90.01,90.02,216146.0,72.0114,72.0513,71.7642,71.7722,216146.0
2016-01-22 09:30:00,90.91,91.36,90.33,91.36,88116.0,72.4818,72.8406,72.0194,72.8406,88116.0
2016-01-22 09:40:00,91.27,92.14,91.27,92.14,69523.0,72.7688,73.4625,72.7688,73.4625,69523.0
2016-01-22 09:50:00,92.15,92.48,92.05,92.48,57711.0,73.4704,73.7335,73.3907,73.7335,57711.0
2016-01-22 10:00:00,92.5,92.97,92.45,92.67,90507.0,73.7495,74.1242,73.7096,73.885,90507.0
2016-01-22 10:10:00,92.67,92.89,92.47,92.76,117997.0,73.885,74.0604,73.7256,73.9568,117997.0
2016-01-22 10:20:00,92.74,93.08,92.72,92.97,80098.0,73.9408,74.2119,73.9249,74.1242,80098.0
2016-01-22 10:30:00,92.97,93.03,92.67,92.72,60406.0,74.1242,74.172,73.885,73.9249,60406.0
2016-01-22 10:40:00,92.7,92.79,92.58,92.73,50037.0,73.9089,73.9807,73.8133,73.9329,50037.0
2016-01-22 10:50:00,92.75,92.77,92.44,92.46,48268.0,73.9488,73.9648,73.7016,73.7176,48268.0
2016-01-22 11:00:00,92.44,92.91,92.44,92.83,115710.0,73.7016,74.0764,73.7016,74.0126,115710.0
2016-01-22 11:10:00,92.79,92.86,92.71,92.74,119270.0,73.9807,74.0365,73.9169,73.9408,119270.0
2016-01-22 11:20:00,92.74,92.76,92.55,92.7,71334.0,73.9408,73.9568,73.7893,73.9089,71334.0
2016-01-22 11:30:00,92.72,92.73,92.48,92.48,37684.0,73.9249,73.9329,73.7335,73.7335,37684.0
2016-01-22 11:40:00,92.46,92.5,92.09,92.17,38281.0,73.7176,73.7495,73.4226,73.4864,38281.0
2016-01-22 11:50:00,92.17,92.57,92.15,92.53,54199.0,73.4864,73.8053,73.4704,73.7734,54199.0
2016-01-22 12:00:00,92.52,92.78,92.52,92.76,57911.0,73.7654,73.9727,73.7654,73.9568,57911.0
2016-01-22 12:10:00,92.75,92.81,92.62,92.69,82747.0,73.9488,73.9966,73.8452,73.901,82747.0
2016-01-22 12:20:00,92.68,92.77,92.38,92.63,82496.0,73.893,73.9648,73.6538,73.8531,82496.0
2016-01-22 12:30:00,92.61,92.81,92.53,92.8,39896.0,73.8372,73.9966,73.7734,73.9887,39896.0
2016-01-22 12:40:00,92.79,92.81,92.63,92.76,37962.0,73.9807,73.9966,73.8531,73.9568,37962.0
2016-01-22 12:50:00,92.78,92.99,92.75,92.96,43063.0,73.9727,74.1402,73.9488,74.1162,43063.0
2016-01-22 13:00:00,92.94,93.05,92.81,92.81,42420.0,74.1003,74.188,73.9966,73.9966,42420.0
2016-01-22 13:10:00,92.81,93.03,92.7,93.01,45447.0,73.9966,74.172,73.9089,74.1561,45447.0
2016-01-22 13:20:00,93.04,93.26,92.97,93.03,43956.0,74.18,74.3554,74.1242,74.172,43956.0
2016-01-22 13:30:00,93.06,93.13,92.99,93.07,35769.0,74.196,74.2518,74.1402,74.2039,35769.0
2016-01-22 13:40:00,93.05,93.24,93.02,93.24,31159.0,74.188,74.3395,74.1641,74.3395,31159.0
2016-01-22 13:50:00,93.26,93.27,93.06,93.15,45541.0,74.3554,74.3634,74.196,74.2677,45541.0
2016-01-22 14:00:00,93.14,93.44,93.12,93.43,46441.0,74.2597,74.4989,74.2438,74.491,46441.0
2016-01-22 14:10:00,93.44,93.59,93.4,93.43,64769.0,74.4989,74.6185,74.467,74.491,64769.0
2016-01-22 14:20:00,93.42,93.45,93.13,93.13,61396.0,74.483,74.5069,74.2518,74.2518,61396.0
2016-01-22 14:30:00,93.11,93.13,92.9,92.94,58125.0,74.2358,74.2518,74.0684,74.1003,58125.0
2016-01-22 14:40:00,92.94,93.03,92.81,93.01,56957.0,74.1003,74.172,73.9966,74.1561,56957.0
2016-01-22 14:50:00,93.0,93.21,92.97,93.16,47316.0,74.1481,74.3156,74.1242,74.2757,47316.0
2016-01-22 15:00:00,93.17,93.26,92.96,93.02,76070.0,74.2837,74.3554,74.1162,74.1641,76070.0
2016-01-22 15:10:00,93.01,93.11,92.93,93.0,57633.0,74.1561,74.2358,74.0923,74.1481,57633.0
2016-01-22 15:20:00,92.99,93.07,92.88,93.0,81617.0,74.1402,74.2039,74.0525,74.1481,81617.0
2016-01-22 15:30:00,92.99,93.09,92.85,93.08,103603.0,74.1402,74.2199,74.0285,74.2119,103603.0
2016-01-22 15:40:00,93.07,93.3,93.01,93.29,154543.0,74.2039,74.3873,74.1561,74.3793,154543.0
2016-01-22 15:50:00,93.29,93.31,93.19,93.24,247287.0,74.3793,74.3953,74.2996,74.3395,247287.0
2016-01-25 09:30:00,93.28,93.39,92.73,92.86,45984.0,74.3714,74.4591,73.9329,74.0365,45984.0
2016-01-25 09:40:00,92.81,92.81,92.21,92.27,58843.0,73.9966,73.9966,73.5183,73.5661,58843.0
2016-01-25 09:50:00,92.28,92.94,92.22,92.93,85310.0,73.5741,74.1003,73.5262,74.0923,85310.0
2016-01-25 10:00:00,92.94,93.39,92.68,93.31,118194.0,74.1003,74.4591,73.893,74.3953,118194.0
2016-01-25 10:10:00,93.28,93.29,92.78,93.03,59456.0,74.3714,74.3793,73.9727,74.172,59456.0
2016-01-25 10:20:00,93.03,93.11,92.9,93.0,23324.0,74.172,74.2358,74.0684,74.1481,23324.0
2016-01-25 10:30:00,93.01,93.09,92.62,92.77,34669.0,74.1561,74.2199,73.8452,73.9648,34669.0
2016-01-25 10:40:00,92.75,92.78,92.59,92.74,36432.0,73.9488,73.9727,73.8212,73.9408,36432.0
2016-01-25 10:50:00,92.72,92.74,92.55,92.6,29618.0,73.9249,73.9408,73.7893,73.8292,29618.0
2016-01-25 11:00:00,92.61,92.63,92.29,92.31,66215.0,73.8372,73.8531,73.5821,73.598,66215.0
2016-01-25 11:10:00,92.3,92.48,92.2,92.46,30345.0,73.59,73.7335,73.5103,73.7176,30345.0
2016-01-25 11:20:00,92.47,92.57,92.25,92.55,64884.0,73.7256,73.8053,73.5502,73.7893,64884.0
2016-01-25 11:30:00,92.52,92.6,92.44,92.51,24155.0,73.7654,73.8292,73.7016,73.7575,24155.0
2016-01-25 11:40:00,92.5,92.51,92.31,92.38,39995.0,73.7495,73.7575,73.598,73.6538,39995.0
2016-01-25 11:50:00,92.41,92.6,92.35,92.36,25307.0,73.6777,73.8292,73.6299,73.6379,25307.0
2016-01-25 12:00:00,92.33,92.39,92.2,92.2,38079.0,73.6139,73.6618,73.5103,73.5103,38079.0
2016-01-25 12:10:00,92.19,92.29,92.05,92.26,22199.0,73.5023,73.5821,73.3907,73.5581,22199.0
2016-01-25 12:20:00,92.26,92.29,92.18,92.21,23037.0,73.5581,73.5821,73.4943,73.5183,23037.0
2016-01-25 12:30:00,92.21,92.3,92.07,92.3,29891.0,73.5183,73.59,73.4066,73.59,29891.0
2016-01-25 12:40:00,92.34,92.43,92.27,92.41,41187.0,73.6219,73.6937,73.5661,73.6777,41187.0
2016-01-25 12:50:00,92.43,92.47,92.18,92.32,31116.0,73.6937,73.7256,73.4943,73.606,31116.0
2016-01-25 13:00:00,92.34,92.57,92.32,92.56,48517.0,73.6219,73.8053,73.606,73.7973,48517.0
2016-01-25 13:10:00,92.57,92.6,92.41,92.58,37100.0,73.8053,73.8292,73.6777,73.8133,37100.0
2016-01-25 13:20:00,92.58,92.7,92.52,92.56,78672.0,73.8133,73.9089,73.7654,73.7973,78672.0
2016-01-25 13:30:00,92.57,92.66,92.46,92.47,40849.0,73.8053,73.877,73.7176,73.7256,40849.0
2016-01-25 13:40:00,92.46,92.46,92.18,92.19,31298.0,73.7176,73.7176,73.4943,73.5023,31298.0
2016-01-25 13:50:00,92.19,92.24,92.06,92.09,24740.0,73.5023,73.5422,73.3987,73.4226,24740.0
2016-01-25 14:00:00,92.05,92.39,91.94,92.39,39475.0,73.3907,73.6618,73.303,73.6618,39475.0
2016-01-25 14:10:00,92.36,92.43,92.1,92.15,41620.0,73.6379,73.6937,73.4306,73.4704,41620.0
2016-01-25 14:20:00,92.15,92.41,92.11,92.41,32733.0,73.4704,73.6777,73.4385,73.6777,32733.0
2016-01-25 14:30:00,92.43,92.45,92.2,92.21,41124.0,73.6937,73.7096,73.5103,73.5183,41124.0
2016-01-25 14:40:00,92.21,92.21,92.03,92.05,37122.0,73.5183,73.5183,73.3748,73.3907,37122.0
2016-01-25 14:50:00,92.03,92.05,91.85,91.87,40965.0,73.3748,73.3907,73.2312,73.2472,40965.0
2016-01-25 15:00:00,91.88,91.97,91.63,91.63,82972.0,73.2552,73.3269,73.0558,73.0558,82972.0
2016-01-25 15:10:00,91.63,91.68,91.51,91.63,56465.0,73.0558,73.0957,72.9602,73.0558,56465.0
2016-01-25 15:20:00,91.63,91.65,91.46,91.46,70082.0,73.0558,73.0718,72.9203,72.9203,70082.0
2016-01-25 15:30:00,91.45,91.56,91.21,91.26,119301.0,72.9123,73.0,72.721,72.7608,119301.0
2016-01-25 15:40:00,91.26,91.28,90.93,91.12,173496.0,72.7608,72.7768,72.4977,72.6492,173496.0
2016-01-25 15:50:00,91.13,91.27,91.04,91.15,155445.0,72.6572,72.7688,72.5854,72.6731,155445.0
2016-01-26 09:30:00,92.0,93.69,91.9,93.04,208530.0,73.3508,74.6983,73.2711,74.18,208530.0
2016-01-26 09:40:00,93.03,93.39,92.75,92.87,65685.0,74.172,74.4591,73.9488,74.0445,65685.0
2016-01-26 09:50:00,92.89,93.02,92.71,92.99,40138.0,74.0604,74.1641,73.9169,74.1402,40138.0
2016-01-26 10:00:00,92.99,93.4,92.97,93.35,69080.0,74.1402,74.467,74.1242,74.4272,69080.0
2016-01-26 10:10:00,93.38,93.51,93.13,93.15,81750.0,74.4511,74.5547,74.2518,74.2677,81750.0
2016-01-26 10:20:00,93.15,93.25,93.04,93.13,34309.0,74.2677,74.3475,74.18,74.2518,34309.0
2016-01-26 10:30:00,93.13,93.37,93.13,93.27,45011.0,74.2518,74.4431,74.2518,74.3634,45011.0
2016-01-26 10:40:00,93.28,93.46,93.2,93.27,73331.0,74.3714,74.5149,74.3076,74.3634,73331.0
2016-01-26 10:50:00,93.26,93.41,93.0,93.05,44621.0,74.3554,74.475,74.1481,74.188,44621.0
2016-01-26 11:00:00,93.03,93.28,92.98,93.06,60117.0,74.172,74.3714,74.1322,74.196,60117.0
2016-01-26 11:10:00,93.08,93.19,92.98,93.1,44314.0,74.2119,74.2996,74.1322,74.2279,44314.0
2016-01-26 11:20:00,93.1,93.16,92.99,93.04,79842.0,74.2279,74.2757,74.1402,74.18,79842.0
2016-01-26 11:30:00,93.04,93.12,92.95,93.07,40808.0,74.18,74.2438,74.1083,74.2039,40808.0
2016-01-26 11:40:00,93.06,93.08,92.84,92.94,26105.0,74.196,74.2119,74.0206,74.1003,26105.0
2016-01-26 11:50:00,92.95,93.11,92.91,92.96,34384.0,74.1083,74.2358,74.0764,74.1162,34384.0
2016-01-26 12:00:00,92.96,93.03,92.95,93.01,31183.0,74.1162,74.172,74.1083,74.1561,31183.0
2016-01-26 12:10:00,93.0,93.15,92.97,93.07,53352.0,74.1481,74.2677,74.1242,74.2039,53352.0
2016-01-26 12:20:00,93.07,93.14,92.96,93.14,25353.0,74.2039,74.2597,74.1162,74.2597,25353.0
2016-01-26 12:30:00,93.14,93.37,93.12,93.28,32498.0,74.2597,74.4431,74.2438,74.3714,32498.0
2016-01-26 12:40:00,93.28,93.3,93.13,93.17,28098.0,74.3714,74.3873,74.2518,74.2837,28098.0
2016-01-26 12:50:00,93.24,93.26,93.0,93.07,37434.0,74.3395,74.3554,74.1481,74.2039,37434.0
2016-01-26 13:00:00,93.07,93.14,92.98,93.07,30473.0,74.2039,74.2597,74.1322,74.2039,30473.0
2016-01-26 13:10:00,93.07,93.08,92.9,92.93,31785.0,74.2039,74.2119,74.0684,74.0923,31785.0
2016-01-26 13:20:00,92.93,93.03,92.88,92.89,38398.0,74.0923,74.172,74.0525,74.0604,38398.0
2016-01-26 13:30:00,92.9,92.92,92.75,92.8,31568.0,74.0684,74.0843,73.9488,73.9887,31568.0
2016-01-26 13:40:00,92.81,92.82,92.68,92.79,40913.0,73.9966,74.0046,73.893,73.9807,40913.0
2016-01-26 13:50:00,92.79,92.79,92.59,92.59,28113.0,73.9807,73.9807,73.8212,73.8212,28113.0
2016-01-26 14:00:00,92.61,92.7,92.55,92.63,31583.0,73.8372,73.9089,73.7893,73.8531,31583.0
2016-01-26 14:10:00,92.63,92.63,92.48,92.55,27008.0,73.8531,73.8531,73.7335,73.7893,27008.0
2016-01-26 14:20:00,92.55,92.6,92.33,92.34,24588.0,73.7893,73.8292,73.6139,73.6219,24588.0
2016-01-26 14:30:00,92.33,92.48,92.19,92.3,41067.0,73.6139,73.7335,73.5023,73.59,41067.0
2016-01-26 14:40:00,92.3,92.37,92.25,92.29,35302.0,73.59,73.6458,73.5502,73.5821,35302.0
2016-01-26 14:50:00,92.3,92.44,92.26,92.28,38768.0,73.59,73.7016,73.5581,73.5741,38768.0
2016-01-26 15:00:00,92.27,92.43,92.1,92.11,63729.0,73.5661,73.6937,73.4306,73.4385,63729.0
2016-01-26 15:10:00,92.13,92.32,92.02,92.02,48568.0,73.4545,73.606,73.3668,73.3668,48568.0
2016-01-26 15:20:00,92.02,92.16,91.93,92.1,51412.0,73.3668,73.4784,73.295,73.4306,51412.0
2016-01-26 15:30:00,92.1,92.11,91.93,92.09,75218.0,73.4306,73.4385,73.295,73.4226,75218.0
2016-01-26 15:40:00,92.09,92.39,92.08,92.37,113383.0,73.4226,73.6618,73.4146,73.6458,113383.0
2016-01-26 15:50:00,92.37,92.43,92.21,92.41,230421.0,73.6458,73.6937,73.5183,73.6777,230421.0
2016-01-27 09:30:00,92.06,92.21,91.53,91.99,33674.0,73.3987,73.5183,72.9761,73.3429,33674.0
2016-01-27 09:40:00,91.99,92.22,91.91,91.92,17339.0,73.3429,73.5262,73.2791,73.2871,17339.0
2016-01-27 09:50:00,91.91,92.07,91.81,91.92,16164.0,73.2791,73.4066,73.1994,73.2871,16164.0
2016-01-27 10:00:00,91.92,92.09,91.63,91.79,20463.0,73.2871,73.4226,73.0558,73.1834,20463.0
2016-01-27 10:10:00,91.84,91.89,91.42,91.56,18813.0,73.2233,73.2631,72.8884,73.0,18813.0
2016-01-27 10:20:00,91.58,91.76,91.55,91.76,23987.0,73.016,73.1595,72.9921,73.1595,23987.0
2016-01-27 10:30:00,91.76,92.09,91.67,92.06,21691.0,73.1595,73.4226,73.0877,73.3987,21691.0
2016-01-27 10:40:00,92.06,92.21,91.89,91.91,24356.0,73.3987,73.5183,73.2631,73.2791,24356.0
2016-01-27 10:50:00,91.9,92.07,91.81,92.07,32752.0,73.2711,73.4066,73.1994,73.4066,32752.0
2016-01-27 11:00:00,92.04,92.32,92.0,92.2,19457.0,73.3827,73.606,73.3508,73.5103,19457.0
2016-01-27 11:10:00,92.18,92.54,92.08,92.47,28133.0,73.4943,73.7814,73.4146,73.7256,28133.0
2016-01-27 11:20:00,92.48,92.82,92.46,92.8,36944.0,73.7335,74.0046,73.7176,73.9887,36944.0
2016-01-27 11:30:00,92.81,93.06,92.78,93.06,72705.0,73.9966,74.196,73.9727,74.196,72705.0
2016-01-27 11:40:00,93.04,93.33,92.91,93.2,28557.0,74.18,74.4112,74.0764,74.3076,28557.0
2016-01-27 11:50:00,93.19,93.25,93.09,93.14,24243.0,74.2996,74.3475,74.2199,74.2597,24243.0
2016-01-27 12:00:00,93.11,93.26,93.1,93.16,70107.0,74.2358,74.3554,74.2279,74.2757,70107.0
2016-01-27 12:10:00,93.18,93.42,93.11,93.42,31353.0,74.2916,74.483,74.2358,74.483,31353.0
2016-01-27 12:20:00,93.41,93.45,93.24,93.3,27903.0,74.475,74.5069,74.3395,74.3873,27903.0
2016-01-27 12:30:00,93.32,93.32,93.07,93.26,30774.0,74.4033,74.4033,74.2039,74.3554,30774.0
2016-01-27 12:40:00,93.27,93.27,93.06,93.18,17114.0,74.3634,74.3634,74.196,74.2916,17114.0
2016-01-27 12:50:00,93.2,93.21,93.07,93.08,18151.0,74.3076,74.3156,74.2039,74.2119,18151.0
2016-01-27 13:00:00,93.07,93.09,92.96,92.96,12257.0,74.2039,74.2199,74.1162,74.1162,12257.0
2016-01-27 13:10:00,92.95,93.06,92.82,92.94,22950.0,74.1083,74.196,74.0046,74.1003,22950.0
2016-01-27 13:20:00,92.96,93.12,92.91,92.95,12802.0,74.1162,74.2438,74.0764,74.1083,12802.0
2016-01-27 13:30:00,92.99,93.2,92.99,93.09,13450.0,74.1402,74.3076,74.1402,74.2199,13450.0
2016-01-27 13:40:00,93.08,93.1,92.94,93.02,22380.0,74.2119,74.2279,74.1003,74.1641,22380.0
2016-01-27 13:50:00,93.0,93.12,92.9,93.12,18049.0,74.1481,74.2438,74.0684,74.2438,18049.0
2016-01-27 14:00:00,93.13,93.3,92.69,92.69,46683.0,74.2518,74.3873,73.901,73.901,46683.0
2016-01-27 14:10:00,92.71,93.1,92.6,92.98,81445.0,73.9169,74.2279,73.8292,74.1322,81445.0
2016-01-27 14:20:00,92.96,93.23,92.9,93.09,37265.0,74.1162,74.3315,74.0684,74.2199,37265.0
2016-01-27 14:30:00,93.07,93.11,92.8,92.82,56597.0,74.2039,74.2358,73.9887,74.0046,56597.0
2016-01-27 14:40:00,92.81,92.91,92.65,92.65,40723.0,73.9966,74.0764,73.8691,73.8691,40723.0
2016-01-27 14:50:00,92.64,92.72,92.28,92.4,29762.0,73.8611,73.9249,73.5741,73.6698,29762.0
2016-01-27 15:00:00,92.39,92.46,92.07,92.26,67142.0,73.6618,73.7176,73.4066,73.5581,67142.0
2016-01-27 15:10:00,92.26,92.26,91.77,91.81,64745.0,73.5581,73.5581,73.1675,73.1994,64745.0
2016-01-27 15:20:00,91.82,92.18,91.74,92.06,42228.0,73.2073,73.4943,73.1435,73.3987,42228.0
2016-01-27 15:30:00,92.02,92.4,92.01,92.13,45573.0,73.3668,73.6698,73.3588,73.4545,45573.0
2016-01-27 15:40:00,92.11,92.63,92.06,92.48,94261.0,73.4385,73.8531,73.3987,73.7335,94261.0
2016-01-27 15:50:00,92.47,92.58,92.33,92.49,134987.0,73.7256,73.8133,73.6139,73.7415,134987.0
2016-01-28 09:30:00,92.63,93.09,92.34,92.84,72169.0,73.8531,74.2199,73.6219,74.0206,72169.0
2016-01-28 09:40:00,92.88,93.06,92.51,92.71,37515.0,74.0525,74.196,73.7575,73.9169,37515.0
2016-01-28 09:50:00,92.7,93.17,92.69,93.17,72598.0,73.9089,74.2837,73.901,74.2837,72598.0
2016-01-28 10:00:00,93.17,93.2,92.96,93.07,41356.0,74.2837,74.3076,74.1162,74.2039,41356.0
2016-01-28 10:10:00,93.04,93.45,93.02,93.15,66301.0,74.18,74.5069,74.1641,74.2677,66301.0
2016-01-28 10:20:00,93.11,93.31,92.83,92.89,30036.0,74.2358,74.3953,74.0126,74.0604,30036.0
2016-01-28 10:30:00,92.88,92.97,92.53,92.79,35073.0,74.0525,74.1242,73.7734,73.9807,35073.0
2016-01-28 10:40:00,92.78,92.86,92.34,92.56,53636.0,73.9727,74.0365,73.6219,73.7973,53636.0
2016-01-28 10:50:00,92.58,92.75,92.46,92.69,15579.0,73.8133,73.9488,73.7176,73.901,15579.0
2016-01-28 11:00:00,92.76,92.95,92.67,92.95,17684.0,73.9568,74.1083,73.885,74.1083,17684.0
2016-01-28 11:10:00,92.93,93.15,92.91,93.07,35920.0,74.0923,74.2677,74.0764,74.2039,35920.0
2016-01-28 11:20:00,93.13,93.24,92.95,92.95,35482.0,74.2518,74.3395,74.1083,74.1083,35482.0
2016-01-28 11:30:00,92.97,93.0,92.8,92.89,10800.0,74.1242,74.1481,73.9887,74.0604,10800.0
2016-01-28 11:40:00,92.89,92.92,92.6,92.64,19786.0,74.0604,74.0843,73.8292,73.8611,19786.0
2016-01-28 11:50:00,92.6,92.74,92.49,92.5,23422.0,73.8292,73.9408,73.7415,73.7495,23422.0
2016-01-28 12:00:00,92.47,92.83,92.41,92.83,21194.0,73.7256,74.0126,73.6777,74.0126,21194.0
2016-01-28 12:10:00,92.82,93.03,92.77,92.94,17415.0,74.0046,74.172,73.9648,74.1003,17415.0
2016-01-28 12:20:00,92.96,93.06,92.93,93.0,56765.0,74.1162,74.196,74.0923,74.1481,56765.0
2016-01-28 12:30:00,93.0,93.12,92.94,93.12,59775.0,74.1481,74.2438,74.1003,74.2438,59775.0
2016-01-28 12:40:00,93.13,93.18,93.02,93.05,17241.0,74.2518,74.2916,74.1641,74.188,17241.0
2016-01-28 12:50:00,93.07,93.11,92.95,93.0,12936.0,74.2039,74.2358,74.1083,74.1481,12936.0
2016-01-28 13:00:00,93.01,93.02,92.81,92.98,16021.0,74.1561,74.1641,73.9966,74.1322,16021.0
2016-01-28 13:10:00,92.97,93.08,92.75,92.76,21959.0,74.1242,74.2119,73.9488,73.9568,21959.0
2016-01-28 13:20:00,92.78,92.91,92.56,92.88,19941.0,73.9727,74.0764,73.7973,74.0525,19941.0
2016-01-28 13:30:00,92.93,93.13,92.9,93.0,21170.0,74.0923,74.2518,74.0684,74.1481,21170.0
2016-01-28 13:40:00,93.03,93.1,92.87,92.99,14356.0,74.172,74.2279,74.0445,74.1402,14356.0
2016-01-28 13:50:00,92.98,93.08,92.79,92.79,25302.0,74.1322,74.2119,73.9807,73.9807,25302.0
2016-01-28 14:00:00,92.82,93.18,92.82,93.15,22105.0,74.0046,74.2916,74.0046,74.2677,22105.0
2016-01-28 14:10:00,93.13,93.15,92.94,92.99,30465.0,74.2518,74.2677,74.1003,74.1402,30465.0
2016-01-28 14:20:00,92.98,93.36,92.97,93.32,57698.0,74.1322,74.4352,74.1242,74.4033,57698.0
2016-01-28 14:30:00,93.35,93.44,93.19,93.19,32062.0,74.4272,74.4989,74.2996,74.2996,32062.0
2016-01-28 14:40:00,93.18,93.25,92.89,92.91,30325.0,74.2916,74.3475,74.0604,74.0764,30325.0
2016-01-28 14:50:00,92.88,92.97,92.77,92.84,24998.0,74.0525,74.1242,73.9648,74.0206,24998.0
2016-01-28 15:00:00,92.82,92.88,92.46,92.57,32285.0,74.0046,74.0525,73.7176,73.8053,32285.0
2016-01-28 15:10:00,92.59,92.63,92.37,92.55,66642.0,73.8212,73.8531,73.6458,73.7893,66642.0
2016-01-28 15:20:00,92.57,92.86,92.57,92.79,56729.0,73.8053,74.0365,73.8053,73.9807,56729.0
2016-01-28 15:30:00,92.77,93.05,92.75,92.89,73707.0,73.9648,74.188,73.9488,74.0604,73707.0
2016-01-28 15:40:00,92.9,92.99,92.61,92.73,119007.0,74.0684,74.1402,73.8372,73.9329,119007.0
2016-01-28 15:50:00,92.74,92.76,92.45,92.46,160923.0,73.9408,73.9568,73.7096,73.7176,160923.0
2016-01-29 09:30:00,93.64,93.69,92.87,93.26,65186.0,74.6584,74.6983,74.0445,74.3554,65186.0
2016-01-29 09:40:00,93.29,93.35,92.97,93.06,30512.0,74.3793,74.4272,74.1242,74.196,30512.0
2016-01-29 09:50:00,93.07,93.59,93.07,93.57,41124.0,74.2039,74.6185,74.2039,74.6026,41124.0
2016-01-29 10:00:00,93.57,93.7,93.51,93.63,40528.0,74.6026,74.7062,74.5547,74.6504,40528.0
2016-01-29 10:10:00,93.63,93.69,93.44,93.49,43042.0,74.6504,74.6983,74.4989,74.5388,43042.0
2016-01-29 10:20:00,93.51,93.6,93.45,93.48,28510.0,74.5547,74.6265,74.5069,74.5308,28510.0
2016-01-29 10:30:00,93.45,93.57,93.38,93.56,23852.0,74.5069,74.6026,74.4511,74.5946,23852.0
2016-01-29 10:40:00,93.55,93.61,93.49,93.5,15405.0,74.5866,74.6345,74.5388,74.5468,15405.0
2016-01-29 10:50:00,93.51,93.53,93.25,93.28,19537.0,74.5547,74.5707,74.3475,74.3714,19537.0
2016-01-29 11:00:00,93.29,93.76,93.28,93.72,28505.0,74.3793,74.7541,74.3714,74.7222,28505.0
2016-01-29 11:10:00,93.71,93.75,93.57,93.62,23720.0,74.7142,74.7461,74.6026,74.6424,23720.0
2016-01-29 11:20:00,93.62,93.74,93.59,93.68,31631.0,74.6424,74.7381,74.6185,74.6903,31631.0
2016-01-29 11:30:00,93.68,93.92,93.67,93.82,44036.0,74.6903,74.8816,74.6823,74.8019,44036.0
2016-01-29 11:40:00,93.82,93.92,93.76,93.79,19534.0,74.8019,74.8816,74.7541,74.778,19534.0
2016-01-29 11:50:00,93.81,94.05,93.66,94.02,27909.0,74.7939,74.9853,74.6743,74.9614,27909.0
2016-01-29 12:00:00,94.05,94.16,93.99,94.13,23007.0,74.9853,75.073,74.9374,75.0491,23007.0
2016-01-29 12:10:00,94.13,94.47,94.13,94.44,24870.0,75.0491,75.3201,75.0491,75.2962,24870.0
2016-01-29 12:20:00,94.44,94.49,94.37,94.42,20241.0,75.2962,75.3361,75.2404,75.2803,20241.0
2016-01-29 12:30:00,94.45,94.5,94.36,94.45,18003.0,75.3042,75.3441,75.2324,75.3042,18003.0
2016-01-29 12:40:00,94.45,94.48,94.28,94.28,28721.0,75.3042,75.3281,75.1687,75.1687,28721.0
2016-01-29 12:50:00,94.27,94.32,94.14,94.14,33564.0,75.1607,75.2006,75.057,75.057,33564.0
2016-01-29 13:00:00,94.13,94.16,94.01,94.07,29316.0,75.0491,75.073,74.9534,75.0012,29316.0
2016-01-29 13:10:00,94.1,94.16,94.04,94.12,22199.0,75.0251,75.073,74.9773,75.0411,22199.0
2016-01-29 13:20:00,94.12,94.19,93.9,93.9,31539.0,75.0411,75.0969,74.8657,74.8657,31539.0
2016-01-29 13:30:00,93.93,94.04,93.92,94.02,44880.0,74.8896,74.9773,74.8816,74.9614,44880.0
2016-01-29 13:40:00,94.01,94.31,94.0,94.31,44471.0,74.9534,75.1926,74.9454,75.1926,44471.0
2016-01-29 13:50:00,94.31,94.37,94.23,94.3,33443.0,75.1926,75.2404,75.1288,75.1846,33443.0
2016-01-29 14:00:00,94.29,94.29,94.09,94.14,34606.0,75.1766,75.1766,75.0172,75.057,34606.0
2016-01-29 14:10:00,94.13,94.17,93.91,93.91,39000.0,75.0491,75.081,74.8737,74.8737,39000.0
2016-01-29 14:20:00,93.91,94.2,93.91,94.11,45366.0,74.8737,75.1049,74.8737,75.0331,45366.0
2016-01-29 14:30:00,94.1,94.22,94.01,94.14,37044.0,75.0251,75.1208,74.9534,75.057,37044.0
2016-01-29 14:40:00,94.16,94.29,94.07,94.12,45468.0,75.073,75.1766,75.0012,75.0411,45468.0
2016-01-29 14:50:00,94.14,94.19,94.0,94.05,43065.0,75.057,75.0969,74.9454,74.9853,43065.0
2016-01-29 15:00:00,94.08,94.24,94.03,94.17,44378.0,75.0092,75.1368,74.9693,75.081,44378.0
2016-01-29 15:10:00,94.16,94.25,94.08,94.25,54421.0,75.073,75.1447,75.0092,75.1447,54421.0
2016-01-29 15:20:00,94.24,94.34,94.19,94.21,47458.0,75.1368,75.2165,75.0969,75.1129,47458.0
2016-01-29 15:30:00,94.21,94.31,94.12,94.16,74253.0,75.1129,75.1926,75.0411,75.073,74253.0
2016-01-29 15:40:00,94.19,94.36,94.16,94.26,109428.0,75.0969,75.2324,75.073,75.1527,109428.0
2016-01-29 15:50:00,94.26,94.45,94.13,94.37,335467.0,75.1527,75.3042,75.0491,75.2404,335467.0
2016-02-01 09:30:00,93.6,93.9,93.27,93.62,39589.0,74.6265,74.8657,74.3634,74.6424,39589.0
2016-02-01 09:40:00,93.72,93.84,93.47,93.69,35612.0,74.7222,74.8179,74.5229,74.6983,35612.0
2016-02-01 09:50:00,93.74,93.83,93.39,93.43,57317.0,74.7381,74.8099,74.4591,74.491,57317.0
2016-02-01 10:00:00,93.43,93.44,92.9,92.9,42360.0,74.491,74.4989,74.0684,74.0684,42360.0
2016-02-01 10:10:00,92.92,93.37,92.83,93.22,47807.0,74.0843,74.4431,74.0126,74.3235,47807.0
2016-02-01 10:20:00,93.22,93.34,93.05,93.21,29313.0,74.3235,74.4192,74.188,74.3156,29313.0
2016-02-01 10:30:00,93.21,93.21,92.91,92.97,32874.0,74.3156,74.3156,74.0764,74.1242,32874.0
2016-02-01 10:40:00,92.95,93.18,92.94,92.99,25570.0,74.1083,74.2916,74.1003,74.1402,25570.0
2016-02-01 10:50:00,93.02,93.23,93.0,93.04,40766.0,74.1641,74.3315,74.1481,74.18,40766.0
2016-02-01 11:00:00,93.0,93.08,92.88,92.9,30027.0,74.1481,74.2119,74.0525,74.0684,30027.0
2016-02-01 11:10:00,92.9,93.07,92.85,92.99,39713.0,74.0684,74.2039,74.0285,74.1402,39713.0
2016-02-01 11:20:00,92.99,93.13,92.87,93.07,87296.0,74.1402,74.2518,74.0445,74.2039,87296.0
2016-02-01 11:30:00,93.09,93.34,93.03,93.31,27246.0,74.2199,74.4192,74.172,74.3953,27246.0
2016-02-01 11:40:00,93.3,93.48,93.3,93.41,36103.0,74.3873,74.5308,74.3873,74.475,36103.0
2016-02-01 11:50:00,93.38,93.47,93.35,93.35,42633.0,74.4511,74.5229,74.4272,74.4272,42633.0
2016-02-01 12:00:00,93.35,93.43,93.2,93.23,53264.0,74.4272,74.491,74.3076,74.3315,53264.0
2016-02-01 12:10:00,93.23,93.36,93.23,93.27,54669.0,74.3315,74.4352,74.3315,74.3634,54669.0
2016-02-01 12:20:00,93.29,93.32,93.07,93.11,34532.0,74.3793,74.4033,74.2039,74.2358,34532.0
2016-02-01 12:30:00,93.11,93.17,93.06,93.11,18210.0,74.2358,74.2837,74.196,74.2358,18210.0
2016-02-01 12:40:00,93.12,93.28,93.1,93.23,33232.0,74.2438,74.3714,74.2279,74.3315,33232.0
2016-02-01 12:50:00,93.21,93.22,93.01,93.04,42309.0,74.3156,74.3235,74.1561,74.18,42309.0
2016-02-01 13:00:00,93.06,93.14,92.93,92.96,36622.0,74.196,74.2597,74.0923,74.1162,36622.0
2016-02-01 13:10:00,92.99,93.12,92.91,93.07,52987.0,74.1402,74.2438,74.0764,74.2039,52987.0
2016-02-01 13:20:00,93.07,93.29,93.07,93.24,31805.0,74.2039,74.3793,74.2039,74.3395,31805.0
2016-02-01 13:30:00,93.26,93.28,93.14,93.23,37538.0,74.3554,74.3714,74.2597,74.3315,37538.0
2016-02-01 13:40:00,93.25,93.45,93.25,93.38,30771.0,74.3475,74.5069,74.3475,74.4511,30771.0
2016-02-01 13:50:00,93.39,93.39,93.2,93.25,49042.0,74.4591,74.4591,74.3076,74.3475,49042.0
2016-02-01 14:00:00,93.25,93.28,93.1,93.1,49076.0,74.3475,74.3714,74.2279,74.2279,49076.0
2016-02-01 14:10:00,93.12,93.19,93.04,93.18,45526.0,74.2438,74.2996,74.18,74.2916,45526.0
2016-02-01 14:20:00,93.18,93.39,93.16,93.39,38377.0,74.2916,74.4591,74.2757,74.4591,38377.0
2016-02-01 14:30:00,93.39,93.4,93.15,93.23,64163.0,74.4591,74.467,74.2677,74.3315,64163.0
2016-02-01 14:40:00,93.23,93.46,93.23,93.33,48707.0,74.3315,74.5149,74.3315,74.4112,48707.0
2016-02-01 14:50:00,93.33,93.43,93.14,93.4,76917.0,74.4112,74.491,74.2597,74.467,76917.0
2016-02-01 15:00:00,93.4,93.52,93.26,93.48,77674.0,74.467,74.5627,74.3554,74.5308,77674.0
2016-02-01 15:10:00,93.47,93.57,93.35,93.54,99043.0,74.5229,74.6026,74.4272,74.5787,99043.0
2016-02-01 15:20:00,93.57,93.82,93.52,93.82,94223.0,74.6026,74.8019,74.5627,74.8019,94223.0
2016-02-01 15:30:00,93.8,93.89,93.63,93.63,61775.0,74.786,74.8577,74.6504,74.6504,61775.0
2016-02-01 15:40:00,93.64,93.77,93.55,93.57,88279.0,74.6584,74.762,74.5866,74.6026,88279.0
2016-02-01 15:50:00,93.57,93.62,93.08,93.1,215485.0,74.6026,74.6424,74.2119,74.2279,215485.0
2016-02-02 09:30:00,92.48,92.84,91.62,91.72,43266.0,73.7335,74.0206,73.0479,73.1276,43266.0
2016-02-02 09:40:00,91.73,91.93,91.61,91.81,23800.0,73.1356,73.295,73.0399,73.1994,23800.0
2016-02-02 09:50:00,91.8,91.84,91.6,91.84,31042.0,73.1914,73.2233,73.0319,73.2233,31042.0
2016-02-02 10:00:00,91.82,91.95,91.71,91.95,22925.0,73.2073,73.311,73.1196,73.311,22925.0
2016-02-02 10:10:00,91.96,91.99,91.74,91.79,33516.0,73.3189,73.3429,73.1435,73.1834,33516.0
2016-02-02 10:20:00,91.79,91.83,91.51,91.59,36569.0,73.1834,73.2153,72.9602,73.0239,36569.0
2016-02-02 10:30:00,91.54,91.99,91.48,91.91,46175.0,72.9841,73.3429,72.9362,73.2791,46175.0
2016-02-02 10:40:00,91.9,92.11,91.89,92.0,27027.0,73.2711,73.4385,73.2631,73.3508,27027.0
2016-02-02 10:50:00,92.0,92.07,91.88,91.9,25328.0,73.3508,73.4066,73.2552,73.2711,25328.0
2016-02-02 11:00:00,91.91,92.02,91.88,91.97,34463.0,73.2791,73.3668,73.2552,73.3269,34463.0
2016-02-02 11:10:00,91.97,92.16,91.95,92.06,33550.0,73.3269,73.4784,73.311,73.3987,33550.0
2016-02-02 11:20:00,92.04,92.06,91.89,91.96,19360.0,73.3827,73.3987,73.2631,73.3189,19360.0
2016-02-02 11:30:00,92.0,92.12,91.97,92.05,24411.0,73.3508,73.4465,73.3269,73.3907,24411.0
2016-02-02 11:40:00,92.06,92.07,91.73,91.79,20277.0,73.3987,73.4066,73.1356,73.1834,20277.0
2016-02-02 11:50:00,91.75,91.85,91.68,91.77,15916.0,73.1515,73.2312,73.0957,73.1675,15916.0
2016-02-02 12:00:00,91.81,91.85,91.61,91.75,22153.0,73.1994,73.2312,73.0399,73.1515,22153.0
2016-02-02 12:10:00,91.75,91.81,91.54,91.62,24438.0,73.1515,73.1994,72.9841,73.0479,24438.0
2016-02-02 12:20:00,91.6,91.83,91.6,91.81,18792.0,73.0319,73.2153,73.0319,73.1994,18792.0
2016-02-02 12:30:00,91.8,91.92,91.71,91.91,17735.0,73.1914,73.2871,73.1196,73.2791,17735.0
2016-02-02 12:40:00,91.92,92.12,91.87,92.01,29152.0,73.2871,73.4465,73.2472,73.3588,29152.0
2016-02-02 12:50:00,91.99,92.03,91.75,91.84,31569.0,73.3429,73.3748,73.1515,73.2233,31569.0
2016-02-02 13:00:00,91.86,92.0,91.78,91.82,17185.0,73.2392,73.3508,73.1754,73.2073,17185.0
2016-02-02 13:10:00,91.87,92.02,91.84,91.96,22754.0,73.2472,73.3668,73.2233,73.3189,22754.0
2016-02-02 13:20:00,91.95,92.06,91.85,92.0,20624.0,73.311,73.3987,73.2312,73.3508,20624.0
2016-02-02 13:30:00,92.0,92.08,91.88,91.9,20602.0,73.3508,73.4146,73.2552,73.2711,20602.0
2016-02-02 13:40:00,91.86,91.93,91.58,91.62,34388.0,73.2392,73.295,73.016,73.0479,34388.0
2016-02-02 13:50:00,91.62,91.67,91.46,91.5,34676.0,73.0479,73.0877,72.9203,72.9522,34676.0
2016-02-02 14:00:00,91.5,91.56,91.33,91.4,59055.0,72.9522,73.0,72.8167,72.8725,59055.0
2016-02-02 14:10:00,91.41,91.51,91.32,91.41,48035.0,72.8804,72.9602,72.8087,72.8804,48035.0
2016-02-02 14:20:00,91.39,91.42,91.2,91.28,35123.0,72.8645,72.8884,72.713,72.7768,35123.0
2016-02-02 14:30:00,91.29,91.45,91.25,91.39,23679.0,72.7848,72.9123,72.7529,72.8645,23679.0
2016-02-02 14:40:00,91.4,91.49,91.35,91.44,34745.0,72.8725,72.9442,72.8326,72.9044,34745.0
2016-02-02 14:50:00,91.42,91.53,91.25,91.26,45914.0,72.8884,72.9761,72.7529,72.7608,45914.0
2016-02-02 15:00:00,91.25,91.33,91.16,91.16,28469.0,72.7529,72.8167,72.6811,72.6811,28469.0
2016-02-02 15:10:00,91.16,91.41,91.15,91.41,94368.0,72.6811,72.8804,72.6731,72.8804,94368.0
2016-02-02 15:20:00,91.4,91.57,91.3,91.43,53435.0,72.8725,73.008,72.7927,72.8964,53435.0
2016-02-02 15:30:00,91.42,91.68,91.42,91.54,59056.0,72.8884,73.0957,72.8884,72.9841,59056.0
2016-02-02 15:40:00,91.55,91.64,91.46,91.61,80974.0,72.9921,73.0638,72.9203,73.0399,80974.0
2016-02-02 15:50:00,91.62,91.62,91.29,91.35,217848.0,73.0479,73.0479,72.7848,72.8326,217848.0
2016-02-03 09:30:00,91.76,91.76,90.98,90.98,58256.0,73.1595,73.1595,72.5376,72.5376,58256.0
2016-02-03 09:40:00,91.01,91.31,90.96,91.19,51380.0,72.5615,72.8007,72.5217,72.705,51380.0
2016-02-03 09:50:00,91.23,91.31,91.05,91.12,38723.0,72.7369,72.8007,72.5934,72.6492,38723.0
2016-02-03 10:00:00,91.04,91.04,90.18,90.19,89229.0,72.5854,72.5854,71.8998,71.9077,89229.0
2016-02-03 10:10:00,90.15,90.24,89.64,89.68,76329.0,71.8758,71.9476,71.4692,71.5011,76329.0
2016-02-03 10:20:00,89.68,89.69,89.28,89.34,136722.0,71.5011,71.5091,71.1822,71.23,136722.0
2016-02-03 10:30:00,89.31,89.31,88.6,89.06,102942.0,71.2061,71.2061,70.64,71.0068,102942.0
2016-02-03 10:40:00,89.06,89.51,89.06,89.3,67427.0,71.0068,71.3656,71.0068,71.1981,67427.0
2016-02-03 10:50:00,89.25,89.47,88.95,89.47,92844.0,71.1583,71.3337,70.9191,71.3337,92844.0
2016-02-03 11:00:00,89.49,89.52,89.01,89.1,49549.0,71.3496,71.3736,70.9669,71.0387,49549.0
2016-02-03 11:10:00,89.11,89.41,88.88,89.36,47548.0,71.0467,71.2859,70.8633,71.246,47548.0
2016-02-03 11:20:00,89.41,89.86,89.41,89.78,39331.0,71.2859,71.6446,71.2859,71.5808,39331.0
2016-02-03 11:30:00,89.76,89.82,89.51,89.7,73782.0,71.5649,71.6127,71.3656,71.5171,73782.0
2016-02-03 11:40:00,89.69,89.94,89.68,89.73,71199.0,71.5091,71.7084,71.5011,71.541,71199.0
2016-02-03 11:50:00,89.77,89.83,89.38,89.55,40447.0,71.5729,71.6207,71.2619,71.3975,40447.0
2016-02-03 12:00:00,89.55,89.64,89.41,89.5,42863.0,71.3975,71.4692,71.2859,71.3576,42863.0
2016-02-03 12:10:00,89.51,89.54,89.31,89.41,52681.0,71.3656,71.3895,71.2061,71.2859,52681.0
2016-02-03 12:20:00,89.4,89.5,89.26,89.39,123543.0,71.2779,71.3576,71.1663,71.2699,123543.0
2016-02-03 12:30:00,89.39,89.4,88.96,89.04,109807.0,71.2699,71.2779,70.9271,70.9909,109807.0
2016-02-03 12:40:00,89.02,89.31,88.82,89.02,118069.0,70.9749,71.2061,70.8154,70.9749,118069.0
2016-02-03 12:50:00,89.02,89.1,88.47,88.63,287296.0,70.9749,71.0387,70.5364,70.664,287296.0
2016-02-03 13:00:00,88.63,88.83,88.4,88.44,324062.0,70.664,70.8234,70.4806,70.5125,324062.0
2016-02-03 13:10:00,88.44,88.84,88.44,88.74,125690.0,70.5125,70.8314,70.5125,70.7517,125690.0
2016-02-03 13:20:00,88.75,88.9,88.59,88.81,43216.0,70.7596,70.8792,70.6321,70.8075,43216.0
2016-02-03 13:30:00,88.81,88.98,88.65,88.82,50229.0,70.8075,70.943,70.6799,70.8154,50229.0
2016-02-03 13:40:00,88.84,89.11,88.81,89.08,29429.0,70.8314,71.0467,70.8075,71.0227,29429.0
2016-02-03 13:50:00,89.1,89.2,89.01,89.06,36200.0,71.0387,71.1184,70.9669,71.0068,36200.0
2016-02-03 14:00:00,89.07,89.42,89.07,89.42,33862.0,71.0148,71.2938,71.0148,71.2938,33862.0
2016-02-03 14:10:00,89.44,89.78,89.42,89.72,62296.0,71.3098,71.5808,71.2938,71.533,62296.0
2016-02-03 14:20:00,89.72,90.69,89.72,90.51,124708.0,71.533,72.3064,71.533,72.1629,124708.0
2016-02-03 14:30:00,90.5,90.66,90.43,90.64,83003.0,72.1549,72.2825,72.0991,72.2665,83003.0
2016-02-03 14:40:00,90.65,91.12,90.58,90.96,71860.0,72.2745,72.6492,72.2187,72.5217,71860.0
2016-02-03 14:50:00,90.97,90.97,90.59,90.65,118045.0,72.5296,72.5296,72.2267,72.2745,118045.0
2016-02-03 15:00:00,90.69,90.84,90.54,90.83,96050.0,72.3064,72.426,72.1868,72.418,96050.0
2016-02-03 15:10:00,90.83,90.92,90.64,90.75,77256.0,72.418,72.4898,72.2665,72.3542,77256.0
2016-02-03 15:20:00,90.75,90.77,90.46,90.5,88986.0,72.3542,72.3702,72.123,72.1549,88986.0
2016-02-03 15:30:00,90.5,90.65,90.28,90.4,115438.0,72.1549,72.2745,71.9795,72.0752,115438.0
2016-02-03 15:40:00,90.43,90.73,90.35,90.57,205990.0,72.0991,72.3383,72.0353,72.2107,205990.0
2016-02-03 15:50:00,90.57,90.62,90.42,90.5,300407.0,72.2107,72.2506,72.0911,72.1549,300407.0
2016-02-04 09:30:00,90.32,90.79,90.01,90.34,53761.0,72.0114,72.3861,71.7642,72.0273,53761.0
2016-02-04 09:40:00,90.38,90.5,90.17,90.38,58223.0,72.0592,72.1549,71.8918,72.0592,58223.0
2016-02-04 09:50:00,90.34,90.56,90.29,90.45,99600.0,72.0273,72.2027,71.9875,72.115,99600.0
2016-02-04 10:00:00,90.49,90.55,90.09,90.5,56932.0,72.1469,72.1948,71.828,72.1549,56932.0
2016-02-04 10:10:00,90.5,91.3,90.42,91.22,73078.0,72.1549,72.7927,72.0911,72.7289,73078.0
2016-02-04 10:20:00,91.26,91.26,91.0,91.15,38444.0,72.7608,72.7608,72.5535,72.6731,38444.0
2016-02-04 10:30:00,91.19,91.6,91.14,91.46,106100.0,72.705,73.0319,72.6652,72.9203,106100.0
2016-02-04 10:40:00,91.43,91.58,91.34,91.52,30163.0,72.8964,73.016,72.8246,72.9681,30163.0
2016-02-04 10:50:00,91.54,91.7,91.48,91.54,25613.0,72.9841,73.1116,72.9362,72.9841,25613.0
2016-02-04 11:00:00,91.54,91.55,91.37,91.41,34234.0,72.9841,72.9921,72.8485,72.8804,34234.0
2016-02-04 11:10:00,91.4,91.51,91.34,91.34,64391.0,72.8725,72.9602,72.8246,72.8246,64391.0
2016-02-04 11:20:00,91.34,91.42,91.12,91.12,27992.0,72.8246,72.8884,72.6492,72.6492,27992.0
2016-02-04 11:30:00,91.12,91.14,90.83,90.88,78270.0,72.6492,72.6652,72.418,72.4579,78270.0
2016-02-04 11:40:00,90.87,90.95,90.55,90.7,27726.0,72.4499,72.5137,72.1948,72.3144,27726.0
2016-02-04 11:50:00,90.66,90.89,90.58,90.67,32264.0,72.2825,72.4658,72.2187,72.2904,32264.0
2016-02-04 12:00:00,90.69,91.12,90.6,91.03,17094.0,72.3064,72.6492,72.2346,72.5775,17094.0
2016-02-04 12:10:00,91.03,91.35,91.03,91.25,46913.0,72.5775,72.8326,72.5775,72.7529,46913.0
2016-02-04 12:20:00,91.25,91.31,91.13,91.18,17197.0,72.7529,72.8007,72.6572,72.6971,17197.0
2016-02-04 12:30:00,91.18,91.31,91.12,91.29,63252.0,72.6971,72.8007,72.6492,72.7848,63252.0
2016-02-04 12:40:00,91.27,91.51,91.27,91.34,19446.0,72.7688,72.9602,72.7688,72.8246,19446.0
2016-02-04 12:50:00,91.36,91.39,91.24,91.34,28062.0,72.8406,72.8645,72.7449,72.8246,28062.0
2016-02-04 13:00:00,91.32,91.59,91.32,91.57,20962.0,72.8087,73.0239,72.8087,73.008,20962.0
2016-02-04 13:10:00,91.58,91.84,91.57,91.77,49291.0,73.016,73.2233,73.008,73.1675,49291.0
2016-02-04 13:20:00,91.76,91.78,91.63,91.71,27353.0,73.1595,73.1754,73.0558,73.1196,27353.0
2016-02-04 13:30:00,91.71,91.78,91.6,91.64,26332.0,73.1196,73.1754,73.0319,73.0638,26332.0
2016-02-04 13:40:00,91.64,91.64,91.3,91.32,20060.0,73.0638,73.0638,72.7927,72.8087,20060.0
2016-02-04 13:50:00,91.34,91.35,91.16,91.18,27254.0,72.8246,72.8326,72.6811,72.6971,27254.0
2016-02-04 14:00:00,91.15,91.39,91.1,91.25,171444.0,72.6731,72.8645,72.6333,72.7529,171444.0
2016-02-04 14:10:00,91.25,91.35,91.23,91.28,32548.0,72.7529,72.8326,72.7369,72.7768,32548.0
2016-02-04 14:20:00,91.3,91.32,91.14,91.16,28189.0,72.7927,72.8087,72.6652,72.6811,28189.0
2016-02-04 14:30:00,91.12,91.17,90.89,90.94,37944.0,72.6492,72.6891,72.4658,72.5057,37944.0
2016-02-04 14:40:00,90.94,91.09,90.91,90.95,28285.0,72.5057,72.6253,72.4818,72.5137,28285.0
2016-02-04 14:50:00,90.97,91.08,90.78,91.08,39197.0,72.5296,72.6173,72.3781,72.6173,39197.0
2016-02-04 15:00:00,91.07,91.08,90.92,91.04,42841.0,72.6094,72.6173,72.4898,72.5854,42841.0
2016-02-04 15:10:00,91.02,91.23,90.97,91.06,40224.0,72.5695,72.7369,72.5296,72.6014,40224.0
2016-02-04 15:20:00,91.05,91.13,90.96,91.02,50724.0,72.5934,72.6572,72.5217,72.5695,50724.0
2016-02-04 15:30:00,91.03,91.07,90.9,91.06,46328.0,72.5775,72.6094,72.4738,72.6014,46328.0
2016-02-04 15:40:00,91.06,91.14,90.97,91.09,98768.0,72.6014,72.6652,72.5296,72.6253,98768.0
2016-02-04 15:50:00,91.09,91.19,91.05,91.11,211048.0,72.6253,72.705,72.5934,72.6412,211048.0
2016-02-05 09:30:00,90.7,90.95,90.46,90.53,23248.0,72.3144,72.5137,72.123,72.1788,23248.0
2016-02-05 09:40:00,90.49,90.62,90.01,90.11,58236.0,72.1469,72.2506,71.7642,71.844,58236.0
2016-02-05 09:50:00,90.09,90.3,89.95,89.97,43075.0,71.828,71.9954,71.7164,71.7323,43075.0
2016-02-05 10:00:00,90.01,90.15,89.89,89.96,36505.0,71.7642,71.8758,71.6686,71.7244,36505.0
2016-02-05 10:10:00,89.96,90.09,89.91,89.98,21888.0,71.7244,71.828,71.6845,71.7403,21888.0
2016-02-05 10:20:00,89.97,90.1,89.53,89.53,24586.0,71.7323,71.836,71.3815,71.3815,24586.0
2016-02-05 10:30:00,89.52,89.86,89.44,89.83,22647.0,71.3736,71.6446,71.3098,71.6207,22647.0
2016-02-05 10:40:00,89.85,90.0,89.78,89.85,62051.0,71.6367,71.7563,71.5808,71.6367,62051.0
2016-02-05 10:50:00,89.84,89.87,89.55,89.61,53521.0,71.6287,71.6526,71.3975,71.4453,53521.0
2016-02-05 11:00:00,89.65,89.67,89.33,89.42,34647.0,71.4772,71.4931,71.2221,71.2938,34647.0
2016-02-05 11:10:00,89.4,89.57,89.3,89.56,139443.0,71.2779,71.4134,71.1981,71.4054,139443.0
2016-02-05 11:20:00,89.56,89.6,89.3,89.39,25176.0,71.4054,71.4373,71.1981,71.2699,25176.0
2016-02-05 11:30:00,89.38,89.5,89.33,89.39,27840.0,71.2619,71.3576,71.2221,71.2699,27840.0
2016-02-05 11:40:00,89.38,89.48,89.2,89.4,22006.0,71.2619,71.3417,71.1184,71.2779,22006.0
2016-02-05 11:50:00,89.4,89.51,89.25,89.34,29980.0,71.2779,71.3656,71.1583,71.23,29980.0
2016-02-05 12:00:00,89.35,89.45,89.1,89.12,30573.0,71.238,71.3177,71.0387,71.0546,30573.0
2016-02-05 12:10:00,89.11,89.2,88.94,89.16,29508.0,71.0467,71.1184,70.9111,71.0865,29508.0
2016-02-05 12:20:00,89.17,89.23,89.09,89.14,21683.0,71.0945,71.1423,71.0307,71.0706,21683.0
2016-02-05 12:30:00,89.15,89.16,88.93,89.09,54642.0,71.0786,71.0865,70.9032,71.0307,54642.0
2016-02-05 12:40:00,89.07,89.15,89.02,89.05,17452.0,71.0148,71.0786,70.9749,70.9988,17452.0
2016-02-05 12:50:00,89.05,89.05,88.82,89.02,31531.0,70.9988,70.9988,70.8154,70.9749,31531.0
2016-02-05 13:00:00,89.01,89.04,88.94,88.96,13196.0,70.9669,70.9909,70.9111,70.9271,13196.0
2016-02-05 13:10:00,88.97,89.07,88.9,89.03,19140.0,70.935,71.0148,70.8792,70.9829,19140.0
2016-02-05 13:20:00,89.04,89.24,88.99,89.22,20038.0,70.9909,71.1503,70.951,71.1344,20038.0
2016-02-05 13:30:00,89.2,89.29,89.11,89.18,46150.0,71.1184,71.1902,71.0467,71.1025,46150.0
2016-02-05 13:40:00,89.19,89.22,88.93,89.01,35662.0,71.1104,71.1344,70.9032,70.9669,35662.0
2016-02-05 13:50:00,88.99,89.06,88.91,89.0,38344.0,70.951,71.0068,70.8872,70.959,38344.0
2016-02-05 14:00:00,88.99,89.02,88.9,88.95,33954.0,70.951,70.9749,70.8792,70.9191,33954.0
2016-02-05 14:10:00,88.95,88.95,88.66,88.72,27936.0,70.9191,70.9191,70.6879,70.7357,27936.0
2016-02-05 14:20:00,88.73,88.86,88.65,88.76,25234.0,70.7437,70.8473,70.6799,70.7676,25234.0
2016-02-05 14:30:00,88.76,88.96,88.69,88.95,27844.0,70.7676,70.9271,70.7118,70.9191,27844.0
2016-02-05 14:40:00,88.93,88.93,88.72,88.89,25566.0,70.9032,70.9032,70.7357,70.8713,25566.0
2016-02-05 14:50:00,88.88,88.88,88.71,88.77,25591.0,70.8633,70.8633,70.7277,70.7756,25591.0
2016-02-05 15:00:00,88.77,88.77,88.57,88.73,41876.0,70.7756,70.7756,70.6161,70.7437,41876.0
2016-02-05 15:10:00,88.72,89.03,88.72,89.03,64111.0,70.7357,70.9829,70.7357,70.9829,64111.0
2016-02-05 15:20:00,89.01,89.02,88.85,88.94,56974.0,70.9669,70.9749,70.8394,70.9111,56974.0
2016-02-05 15:30:00,88.93,88.96,88.73,88.74,48551.0,70.9032,70.9271,70.7437,70.7517,48551.0
2016-02-05 15:40:00,88.73,88.86,88.68,88.76,64344.0,70.7437,70.8473,70.7038,70.7676,64344.0
2016-02-05 15:50:00,88.73,88.84,88.56,88.8,156340.0,70.7437,70.8314,70.6082,70.7995,156340.0
2016-02-08 09:30:00,88.41,88.46,87.16,87.49,71385.0,70.4886,70.5284,69.4919,69.7551,71385.0
2016-02-08 09:40:00,87.49,88.12,87.46,87.58,36817.0,69.7551,70.2573,69.7311,69.8268,36817.0
2016-02-08 09:50:00,87.59,87.59,87.08,87.16,29374.0,69.8348,69.8348,69.4282,69.4919,29374.0
2016-02-08 10:00:00,87.11,87.37,86.94,87.01,55543.0,69.4521,69.6594,69.3165,69.3724,55543.0
2016-02-08 10:10:00,87.03,87.04,86.65,86.67,29889.0,69.3883,69.3963,69.0853,69.1013,29889.0
2016-02-08 10:20:00,86.65,86.86,86.55,86.64,50666.0,69.0853,69.2528,69.0056,69.0774,50666.0
2016-02-08 10:30:00,86.67,86.87,86.56,86.73,77067.0,69.1013,69.2607,69.0136,69.1491,77067.0
2016-02-08 10:40:00,86.74,86.75,86.39,86.48,43987.0,69.1571,69.1651,68.878,68.9498,43987.0
2016-02-08 10:50:00,86.44,86.69,86.42,86.46,64026.0,68.9179,69.1172,68.9019,68.9338,64026.0
2016-02-08 11:00:00,86.46,86.57,86.23,86.28,44175.0,68.9338,69.0215,68.7505,68.7903,44175.0
2016-02-08 11:10:00,86.24,86.24,85.83,86.0,61424.0,68.7584,68.7584,68.4315,68.5671,61424.0
2016-02-08 11:20:00,85.99,86.09,85.88,86.07,39406.0,68.5591,68.6388,68.4714,68.6229,39406.0
2016-02-08 11:30:00,86.06,86.15,85.91,85.91,27975.0,68.6149,68.6867,68.4953,68.4953,27975.0
2016-02-08 11:40:00,85.88,86.01,85.61,85.65,31733.0,68.4714,68.5751,68.2561,68.288,31733.0
2016-02-08 11:50:00,85.62,85.85,85.57,85.85,90370.0,68.2641,68.4475,68.2243,68.4475,90370.0
2016-02-08 12:00:00,85.86,85.99,85.79,85.99,33490.0,68.4555,68.5591,68.3997,68.5591,33490.0
2016-02-08 12:10:00,85.99,86.22,85.97,86.13,35819.0,68.5591,68.7425,68.5432,68.6707,35819.0
2016-02-08 12:20:00,86.16,86.17,86.0,86.03,19572.0,68.6947,68.7026,68.5671,68.591,19572.0
2016-02-08 12:30:00,86.04,86.35,86.04,86.1,38584.0,68.599,68.8461,68.599,68.6468,38584.0
2016-02-08 12:40:00,86.13,86.36,86.12,86.25,29697.0,68.6707,68.8541,68.6628,68.7664,29697.0
2016-02-08 12:50:00,86.28,86.41,86.0,86.0,22128.0,68.7903,68.894,68.5671,68.5671,22128.0
2016-02-08 13:00:00,86.02,86.03,85.68,85.72,30239.0,68.583,68.591,68.312,68.3438,30239.0
2016-02-08 13:10:00,85.75,85.8,85.46,85.47,30233.0,68.3678,68.4076,68.1365,68.1445,30233.0
2016-02-08 13:20:00,85.47,85.47,85.2,85.31,52180.0,68.1445,68.1445,67.9293,68.017,52180.0
2016-02-08 13:30:00,85.31,85.4,85.11,85.11,35323.0,68.017,68.0887,67.8575,67.8575,35323.0
2016-02-08 13:40:00,85.13,85.2,85.05,85.17,63392.0,67.8734,67.9293,67.8097,67.9053,63392.0
2016-02-08 13:50:00,85.13,85.21,84.92,84.95,90186.0,67.8734,67.9372,67.706,67.7299,90186.0
2016-02-08 14:00:00,84.93,85.09,84.9,84.98,39289.0,67.714,67.8416,67.6901,67.7538,39289.0
2016-02-08 14:10:00,84.97,85.03,84.84,84.87,46991.0,67.7459,67.7937,67.6422,67.6661,46991.0
2016-02-08 14:20:00,84.86,85.06,84.84,84.98,27362.0,67.6582,67.8176,67.6422,67.7538,27362.0
2016-02-08 14:30:00,84.98,85.02,84.75,84.84,35274.0,67.7538,67.7857,67.5705,67.6422,35274.0
2016-02-08 14:40:00,84.84,85.13,84.81,85.0,45787.0,67.6422,67.8734,67.6183,67.7698,45787.0
2016-02-08 14:50:00,84.96,85.03,84.74,84.74,43235.0,67.7379,67.7937,67.5625,67.5625,43235.0
2016-02-08 15:00:00,84.71,84.93,84.55,84.83,56504.0,67.5386,67.714,67.411,67.6343,56504.0
2016-02-08 15:10:00,84.83,85.29,84.81,85.24,76746.0,67.6343,68.001,67.6183,67.9611,76746.0
2016-02-08 15:20:00,85.25,85.48,85.15,85.34,116575.0,67.9691,68.1525,67.8894,68.0409,116575.0
2016-02-08 15:30:00,85.35,85.7,85.35,85.55,241040.0,68.0488,68.3279,68.0488,68.2083,241040.0
2016-02-08 15:40:00,85.58,85.84,85.52,85.56,189825.0,68.2322,68.4395,68.1844,68.2163,189825.0
2016-02-08 15:50:00,85.55,85.63,85.26,85.41,308249.0,68.2083,68.2721,67.9771,68.0967,308249.0
2016-02-09 09:30:00,84.56,85.25,84.2,85.24,60006.0,67.419,67.9691,67.132,67.9611,60006.0
2016-02-09 09:40:00,85.17,85.44,84.7,85.39,29714.0,67.9053,68.1206,67.5306,68.0807,29714.0
2016-02-09 09:50:00,85.42,85.43,84.88,84.99,90471.0,68.1047,68.1126,67.6741,67.7618,90471.0
2016-02-09 10:00:00,84.95,85.28,84.88,85.13,89531.0,67.7299,67.993,67.6741,67.8734,89531.0
2016-02-09 10:10:00,85.09,85.09,84.22,84.22,62674.0,67.8416,67.8416,67.1479,67.1479,62674.0
2016-02-09 10:20:00,84.23,84.37,83.93,84.36,94613.0,67.1559,67.2675,66.9167,67.2595,94613.0
2016-02-09 10:30:00,84.39,84.55,84.21,84.4,45144.0,67.2834,67.411,67.1399,67.2914,45144.0
2016-02-09 10:40:00,84.43,84.5,84.03,84.37,48216.0,67.3153,67.3711,66.9964,67.2675,48216.0
2016-02-09 10:50:00,84.37,84.46,83.91,84.06,45915.0,67.2675,67.3393,66.9007,67.0203,45915.0
2016-02-09 11:00:00,84.02,84.37,84.0,84.36,46727.0,66.9884,67.2675,66.9725,67.2595,46727.0
2016-02-09 11:10:00,84.39,84.59,84.24,84.25,49834.0,67.2834,67.4429,67.1639,67.1718,49834.0
2016-02-09 11:20:00,84.26,84.71,84.2,84.57,43306.0,67.1798,67.5386,67.132,67.427,43306.0
2016-02-09 11:30:00,84.56,84.8,84.51,84.61,51290.0,67.419,67.6103,67.3791,67.4589,51290.0
2016-02-09 11:40:00,84.64,84.88,84.55,84.6,19662.0,67.4828,67.6741,67.411,67.4509,19662.0
2016-02-09 11:50:00,84.57,84.57,84.16,84.22,36962.0,67.427,67.427,67.1001,67.1479,36962.0
2016-02-09 12:00:00,84.23,84.57,84.18,84.55,32839.0,67.1559,67.427,67.116,67.411,32839.0
2016-02-09 12:10:00,84.55,84.57,84.24,84.26,21489.0,67.411,67.427,67.1639,67.1798,21489.0
2016-02-09 12:20:00,84.22,84.4,84.13,84.31,46083.0,67.1479,67.2914,67.0762,67.2197,46083.0
2016-02-09 12:30:00,84.31,84.51,84.24,84.37,33709.0,67.2197,67.3791,67.1639,67.2675,33709.0
2016-02-09 12:40:00,84.39,84.47,84.17,84.34,20830.0,67.2834,67.3472,67.108,67.2436,20830.0
2016-02-09 12:50:00,84.34,84.57,84.33,84.49,39411.0,67.2436,67.427,67.2356,67.3632,39411.0
2016-02-09 13:00:00,84.48,84.54,84.31,84.31,39297.0,67.3552,67.403,67.2197,67.2197,39297.0
2016-02-09 13:10:00,84.3,84.32,84.05,84.22,28734.0,67.2117,67.2276,67.0124,67.1479,28734.0
2016-02-09 13:20:00,84.24,84.47,84.14,84.22,26728.0,67.1639,67.3472,67.0841,67.1479,26728.0
2016-02-09 13:30:00,84.23,84.52,84.23,84.28,26321.0,67.1559,67.3871,67.1559,67.1957,26321.0
2016-02-09 13:40:00,84.29,84.5,84.22,84.28,41332.0,67.2037,67.3711,67.1479,67.1957,41332.0
2016-02-09 13:50:00,84.28,84.57,84.2,84.5,31338.0,67.1957,67.427,67.132,67.3711,31338.0
2016-02-09 14:00:00,84.5,85.01,84.49,84.96,26504.0,67.3711,67.7778,67.3632,67.7379,26504.0
2016-02-09 14:10:00,84.99,85.02,84.72,84.74,36427.0,67.7618,67.7857,67.5466,67.5625,36427.0
2016-02-09 14:20:00,84.73,84.81,84.47,84.62,47697.0,67.5545,67.6183,67.3472,67.4668,47697.0
2016-02-09 14:30:00,84.6,85.0,84.6,84.89,39268.0,67.4509,67.7698,67.4509,67.6821,39268.0
2016-02-09 14:40:00,84.88,85.07,84.73,84.95,69336.0,67.6741,67.8256,67.5545,67.7299,69336.0
2016-02-09 14:50:00,84.98,85.3,84.95,85.26,52944.0,67.7538,68.009,67.7299,67.9771,52944.0
2016-02-09 15:00:00,85.25,85.82,85.25,85.7,77592.0,67.9691,68.4236,67.9691,68.3279,77592.0
2016-02-09 15:10:00,85.7,85.81,85.58,85.61,57862.0,68.3279,68.4156,68.2322,68.2561,57862.0
2016-02-09 15:20:00,85.58,85.72,85.51,85.6,135720.0,68.2322,68.3438,68.1764,68.2482,135720.0
2016-02-09 15:30:00,85.6,85.89,85.55,85.74,177473.0,68.2482,68.4794,68.2083,68.3598,177473.0
2016-02-09 15:40:00,85.75,85.77,85.47,85.57,84953.0,68.3678,68.3837,68.1445,68.2243,84953.0
2016-02-09 15:50:00,85.58,85.69,85.5,85.6,173658.0,68.2322,68.3199,68.1684,68.2482,173658.0
2016-02-10 09:30:00,85.85,86.01,85.6,85.67,37611.0,68.4475,68.5751,68.2482,68.304,37611.0
2016-02-10 09:40:00,85.61,85.83,85.36,85.61,27464.0,68.2561,68.4315,68.0568,68.2561,27464.0
2016-02-10 09:50:00,85.61,86.05,85.56,86.05,28744.0,68.2561,68.607,68.2163,68.607,28744.0
2016-02-10 10:00:00,86.03,86.27,85.95,86.12,58220.0,68.591,68.7824,68.5272,68.6628,58220.0
2016-02-10 10:10:00,86.12,86.67,86.12,86.6,41081.0,68.6628,69.1013,68.6628,69.0455,41081.0
2016-02-10 10:20:00,86.62,86.63,86.31,86.31,40638.0,69.0614,69.0694,68.8142,68.8142,40638.0
2016-02-10 10:30:00,86.37,86.78,86.34,86.57,38436.0,68.8621,69.189,68.8382,69.0215,38436.0
2016-02-10 10:40:00,86.57,86.66,86.44,86.66,25124.0,69.0215,69.0933,68.9179,69.0933,25124.0
2016-02-10 10:50:00,86.68,86.68,86.35,86.54,24647.0,69.1092,69.1092,68.8461,68.9976,24647.0
2016-02-10 11:00:00,86.55,86.6,86.26,86.38,24910.0,69.0056,69.0455,68.7744,68.8701,24910.0
2016-02-10 11:10:00,86.33,86.55,86.27,86.52,19942.0,68.8302,69.0056,68.7824,68.9817,19942.0
2016-02-10 11:20:00,86.5,86.75,86.41,86.41,19624.0,68.9657,69.1651,68.894,68.894,19624.0
2016-02-10 11:30:00,86.41,86.58,86.26,86.26,32923.0,68.894,69.0295,68.7744,68.7744,32923.0
2016-02-10 11:40:00,86.29,86.76,86.23,86.75,32097.0,68.7983,69.173,68.7505,69.1651,32097.0
2016-02-10 11:50:00,86.71,86.85,86.61,86.69,11948.0,69.1332,69.2448,69.0534,69.1172,11948.0
2016-02-10 12:00:00,86.71,86.73,86.42,86.61,11836.0,69.1332,69.1491,68.9019,69.0534,11836.0
2016-02-10 12:10:00,86.58,86.59,86.37,86.49,8710.0,69.0295,69.0375,68.8621,68.9578,8710.0
2016-02-10 12:20:00,86.52,86.69,86.51,86.51,14281.0,68.9817,69.1172,68.9737,68.9737,14281.0
2016-02-10 12:30:00,86.56,86.75,86.43,86.7,14617.0,69.0136,69.1651,68.9099,69.1252,14617.0
2016-02-10 12:40:00,86.7,86.93,86.67,86.93,13362.0,69.1252,69.3086,69.1013,69.3086,13362.0
2016-02-10 12:50:00,86.9,87.03,86.72,86.95,21783.0,69.2846,69.3883,69.1411,69.3245,21783.0
2016-02-10 13:00:00,86.99,87.07,86.84,86.98,16602.0,69.3564,69.4202,69.2368,69.3484,16602.0
2016-02-10 13:10:00,86.99,87.13,86.84,86.92,11521.0,69.3564,69.468,69.2368,69.3006,11521.0
2016-02-10 13:20:00,86.94,87.04,86.76,86.81,12208.0,69.3165,69.3963,69.173,69.2129,12208.0
2016-02-10 13:30:00,86.83,86.83,86.52,86.64,11469.0,69.2288,69.2288,68.9817,69.0774,11469.0
2016-02-10 13:40:00,86.59,86.86,86.57,86.66,17341.0,69.0375,69.2528,69.0215,69.0933,17341.0
2016-02-10 13:50:00,86.67,86.84,86.62,86.76,19963.0,69.1013,69.2368,69.0614,69.173,19963.0
2016-02-10 14:00:00,86.73,86.89,86.66,86.85,14737.0,69.1491,69.2767,69.0933,69.2448,14737.0
2016-02-10 14:10:00,86.87,86.96,86.83,86.94,24429.0,69.2607,69.3325,69.2288,69.3165,24429.0
2016-02-10 14:20:00,86.92,86.93,86.66,86.75,15918.0,69.3006,69.3086,69.0933,69.1651,15918.0
2016-02-10 14:30:00,86.75,86.84,86.62,86.7,49594.0,69.1651,69.2368,69.0614,69.1252,49594.0
2016-02-10 14:40:00,86.7,86.7,86.42,86.47,43684.0,69.1252,69.1252,68.9019,68.9418,43684.0
2016-02-10 14:50:00,86.48,86.68,86.45,86.59,31804.0,68.9498,69.1092,68.9259,69.0375,31804.0
2016-02-10 15:00:00,86.58,86.85,86.57,86.65,24663.0,69.0295,69.2448,69.0215,69.0853,24663.0
2016-02-10 15:10:00,86.62,86.68,86.14,86.14,19872.0,69.0614,69.1092,68.6787,68.6787,19872.0
2016-02-10 15:20:00,86.15,86.36,86.15,86.25,54685.0,68.6867,68.8541,68.6867,68.7664,54685.0
2016-02-10 15:30:00,86.25,86.31,86.01,86.01,84514.0,68.7664,68.8142,68.5751,68.5751,84514.0
2016-02-10 15:40:00,86.01,86.04,85.84,85.89,62090.0,68.5751,68.599,68.4395,68.4794,62090.0
2016-02-10 15:50:00,85.92,85.92,85.77,85.84,134029.0,68.5033,68.5033,68.3837,68.4395,134029.0
2016-02-11 09:30:00,84.65,84.65,83.91,83.91,51204.0,67.4907,67.4907,66.9007,66.9007,51204.0
2016-02-11 09:40:00,83.98,84.17,83.83,83.89,71036.0,66.9566,67.108,66.837,66.8848,71036.0
2016-02-11 09:50:00,83.9,84.24,83.65,84.1,77535.0,66.8928,67.1639,66.6935,67.0522,77535.0
2016-02-11 10:00:00,84.13,84.22,83.9,84.0,67916.0,67.0762,67.1479,66.8928,66.9725,67916.0
2016-02-11 10:10:00,84.0,84.18,83.84,83.91,37430.0,66.9725,67.116,66.8449,66.9007,37430.0
2016-02-11 10:20:00,83.84,84.02,83.77,83.89,75370.0,66.8449,66.9884,66.7891,66.8848,75370.0
2016-02-11 10:30:00,83.88,84.08,83.79,83.89,81441.0,66.8768,67.0363,66.8051,66.8848,81441.0
2016-02-11 10:40:00,83.88,84.0,83.75,83.91,46677.0,66.8768,66.9725,66.7732,66.9007,46677.0
2016-02-11 10:50:00,83.94,83.97,83.65,83.76,21616.0,66.9247,66.9486,66.6935,66.7812,21616.0
2016-02-11 11:00:00,83.73,83.8,83.59,83.69,26729.0,66.7572,66.813,66.6456,66.7253,26729.0
2016-02-11 11:10:00,83.67,83.75,83.53,83.73,54348.0,66.7094,66.7732,66.5978,66.7572,54348.0
2016-02-11 11:20:00,83.75,83.78,83.48,83.56,25738.0,66.7732,66.7971,66.5579,66.6217,25738.0
2016-02-11 11:30:00,83.53,83.61,83.26,83.61,50588.0,66.5978,66.6616,66.3825,66.6616,50588.0
2016-02-11 11:40:00,83.56,83.63,83.4,83.56,36481.0,66.6217,66.6775,66.4941,66.6217,36481.0
2016-02-11 11:50:00,83.53,83.79,83.53,83.56,102429.0,66.5978,66.8051,66.5978,66.6217,102429.0
2016-02-11 12:00:00,83.54,83.77,83.47,83.57,102129.0,66.6057,66.7891,66.5499,66.6297,102129.0
2016-02-11 12:10:00,83.57,83.71,83.38,83.43,18178.0,66.6297,66.7413,66.4782,66.518,18178.0
2016-02-11 12:20:00,83.48,83.83,83.48,83.67,50732.0,66.5579,66.837,66.5579,66.7094,50732.0
2016-02-11 12:30:00,83.64,83.64,83.47,83.57,22866.0,66.6855,66.6855,66.5499,66.6297,22866.0
2016-02-11 12:40:00,83.57,83.6,83.43,83.6,21811.0,66.6297,66.6536,66.518,66.6536,21811.0
2016-02-11 12:50:00,83.6,83.88,83.57,83.81,45547.0,66.6536,66.8768,66.6297,66.821,45547.0
2016-02-11 13:00:00,83.82,83.92,83.62,83.76,33310.0,66.829,66.9087,66.6695,66.7812,33310.0
2016-02-11 13:10:00,83.75,83.77,83.55,83.69,64269.0,66.7732,66.7891,66.6137,66.7253,64269.0
2016-02-11 13:20:00,83.68,83.79,83.56,83.59,36794.0,66.7174,66.8051,66.6217,66.6456,36794.0
2016-02-11 13:30:00,83.58,83.68,83.31,83.34,49112.0,66.6376,66.7174,66.4224,66.4463,49112.0
2016-02-11 13:40:00,83.3,83.45,83.29,83.34,54326.0,66.4144,66.534,66.4064,66.4463,54326.0
2016-02-11 13:50:00,83.32,83.38,83.17,83.36,47024.0,66.4303,66.4782,66.3108,66.4622,47024.0
2016-02-11 14:00:00,83.33,83.35,83.15,83.33,76863.0,66.4383,66.4543,66.2948,66.4383,76863.0
2016-02-11 14:10:00,83.32,83.45,83.24,83.24,54642.0,66.4303,66.534,66.3666,66.3666,54642.0
2016-02-11 14:20:00,83.23,83.44,83.14,83.16,60655.0,66.3586,66.526,66.2868,66.3028,60655.0
2016-02-11 14:30:00,83.16,83.51,83.07,83.5,144499.0,66.3028,66.5818,66.231,66.5739,144499.0
2016-02-11 14:40:00,83.5,83.85,83.27,83.85,87915.0,66.5739,66.8529,66.3905,66.8529,87915.0
2016-02-11 14:50:00,83.83,84.11,83.61,83.7,110898.0,66.837,67.0602,66.6616,66.7333,110898.0
2016-02-11 15:00:00,83.7,83.79,83.28,83.5,91806.0,66.7333,66.8051,66.3985,66.5739,91806.0
2016-02-11 15:10:00,83.49,83.84,83.37,83.55,77158.0,66.5659,66.8449,66.4702,66.6137,77158.0
2016-02-11 15:20:00,83.53,83.83,83.49,83.8,103798.0,66.5978,66.837,66.5659,66.813,103798.0
2016-02-11 15:30:00,83.8,84.07,83.62,84.01,51236.0,66.813,67.0283,66.6695,66.9805,51236.0
2016-02-11 15:40:00,84.08,84.13,83.85,83.91,56367.0,67.0363,67.0762,66.8529,66.9007,56367.0
2016-02-11 15:50:00,83.93,84.03,83.55,83.62,148059.0,66.9167,66.9964,66.6137,66.6695,148059.0
2016-02-12 09:30:00,85.09,85.37,84.55,84.77,45725.0,67.8416,68.0648,67.411,67.5864,45725.0
2016-02-12 09:40:00,84.73,84.95,84.64,84.72,37294.0,67.5545,67.7299,67.4828,67.5466,37294.0
2016-02-12 09:50:00,84.69,84.72,83.98,83.98,50998.0,67.5226,67.5466,66.9566,66.9566,50998.0
2016-02-12 10:00:00,84.03,84.34,83.88,84.2,64852.0,66.9964,67.2436,66.8768,67.132,64852.0
2016-02-12 10:10:00,84.23,84.44,84.04,84.32,66925.0,67.1559,67.3233,67.0044,67.2276,66925.0
2016-02-12 10:20:00,84.37,84.42,84.09,84.22,65665.0,67.2675,67.3074,67.0443,67.1479,65665.0
2016-02-12 10:30:00,84.19,84.24,83.99,84.15,46301.0,67.124,67.1639,66.9645,67.0921,46301.0
2016-02-12 10:40:00,84.16,84.17,83.75,83.86,41756.0,67.1001,67.108,66.7732,66.8609,41756.0
2016-02-12 10:50:00,83.9,84.22,83.88,84.19,107291.0,66.8928,67.1479,66.8768,67.124,107291.0
2016-02-12 11:00:00,84.2,84.43,84.16,84.37,40819.0,67.132,67.3153,67.1001,67.2675,40819.0
2016-02-12 11:10:00,84.37,84.57,84.32,84.51,47503.0,67.2675,67.427,67.2276,67.3791,47503.0
2016-02-12 11:20:00,84.51,84.72,84.44,84.61,25749.0,67.3791,67.5466,67.3233,67.4589,25749.0
2016-02-12 11:30:00,84.63,84.74,84.5,84.7,68042.0,67.4748,67.5625,67.3711,67.5306,68042.0
2016-02-12 11:40:00,84.73,84.81,84.57,84.74,40560.0,67.5545,67.6183,67.427,67.5625,40560.0
2016-02-12 11:50:00,84.73,84.83,84.66,84.75,64989.0,67.5545,67.6343,67.4987,67.5705,64989.0
2016-02-12 12:00:00,84.74,84.87,84.69,84.82,55140.0,67.5625,67.6661,67.5226,67.6263,55140.0
2016-02-12 12:10:00,84.82,84.93,84.7,84.79,23563.0,67.6263,67.714,67.5306,67.6024,23563.0
2016-02-12 12:20:00,84.78,84.87,84.7,84.87,26757.0,67.5944,67.6661,67.5306,67.6661,26757.0
2016-02-12 12:30:00,84.86,84.88,84.79,84.87,16768.0,67.6582,67.6741,67.6024,67.6661,16768.0
2016-02-12 12:40:00,84.9,84.99,84.84,84.85,20796.0,67.6901,67.7618,67.6422,67.6502,20796.0
2016-02-12 12:50:00,84.86,84.95,84.85,84.92,14310.0,67.6582,67.7299,67.6502,67.706,14310.0
2016-02-12 13:00:00,84.92,85.06,84.89,84.94,17632.0,67.706,67.8176,67.6821,67.722,17632.0
2016-02-12 13:10:00,84.94,85.03,84.88,84.91,14522.0,67.722,67.7937,67.6741,67.698,14522.0
2016-02-12 13:20:00,84.91,85.0,84.9,84.91,9966.0,67.698,67.7698,67.6901,67.698,9966.0
2016-02-12 13:30:00,84.89,84.96,84.73,84.77,30761.0,67.6821,67.7379,67.5545,67.5864,30761.0
2016-02-12 13:40:00,84.79,84.95,84.76,84.95,10284.0,67.6024,67.7299,67.5784,67.7299,10284.0
2016-02-12 13:50:00,84.96,85.0,84.88,84.89,11877.0,67.7379,67.7698,67.6741,67.6821,11877.0
2016-02-12 14:00:00,84.91,85.04,84.86,85.02,29243.0,67.698,67.8017,67.6582,67.7857,29243.0
2016-02-12 14:10:00,84.99,85.16,84.94,85.05,18099.0,67.7618,67.8974,67.722,67.8097,18099.0
2016-02-12 14:20:00,85.05,85.24,85.03,85.17,19930.0,67.8097,67.9611,67.7937,67.9053,19930.0
2016-02-12 14:30:00,85.19,85.32,85.15,85.29,22701.0,67.9213,68.0249,67.8894,68.001,22701.0
2016-02-12 14:40:00,85.28,85.43,85.24,85.26,31793.0,67.993,68.1126,67.9611,67.9771,31793.0
2016-02-12 14:50:00,85.26,85.41,85.25,85.3,36555.0,67.9771,68.0967,67.9691,68.009,36555.0
2016-02-12 15:00:00,85.31,85.51,85.3,85.37,32254.0,68.017,68.1764,68.009,68.0648,32254.0
2016-02-12 15:10:00,85.38,85.53,85.31,85.52,37231.0,68.0728,68.1924,68.017,68.1844,37231.0
2016-02-12 15:20:00,85.52,85.57,85.44,85.56,37018.0,68.1844,68.2243,68.1206,68.2163,37018.0
2016-02-12 15:30:00,85.53,85.53,85.36,85.39,89053.0,68.1924,68.1924,68.0568,68.0807,89053.0
2016-02-12 15:40:00,85.41,85.82,85.38,85.76,116830.0,68.0967,68.4236,68.0728,68.3757,116830.0
2016-02-12 15:50:00,85.77,85.78,85.63,85.66,170778.0,68.3837,68.3917,68.2721,68.296,170778.0
2016-02-16 09:30:00,87.09,87.46,86.55,86.65,51406.0,69.4361,69.7311,69.0056,69.0853,51406.0
2016-02-16 09:40:00,86.7,86.96,86.51,86.54,33789.0,69.1252,69.3325,68.9737,68.9976,33789.0
2016-02-16 09:50:00,86.61,86.64,86.31,86.36,16677.0,69.0534,69.0774,68.8142,68.8541,16677.0
2016-02-16 10:00:00,86.38,86.45,86.15,86.2,28508.0,68.8701,68.9259,68.6867,68.7265,28508.0
2016-02-16 10:10:00,86.18,86.25,85.98,86.05,122588.0,68.7106,68.7664,68.5511,68.607,122588.0
2016-02-16 10:20:00,86.05,86.42,86.04,86.34,33031.0,68.607,68.9019,68.599,68.8382,33031.0
2016-02-16 10:30:00,86.37,86.63,86.33,86.48,12941.0,68.8621,69.0694,68.8302,68.9498,12941.0
2016-02-16 10:40:00,86.52,86.65,86.47,86.58,19704.0,68.9817,69.0853,68.9418,69.0295,19704.0
2016-02-16 10:50:00,86.61,86.61,86.36,86.4,13157.0,69.0534,69.0534,68.8541,68.886,13157.0
2016-02-16 11:00:00,86.39,86.45,86.25,86.27,19096.0,68.878,68.9259,68.7664,68.7824,19096.0
2016-02-16 11:10:00,86.26,86.35,86.24,86.31,12287.0,68.7744,68.8461,68.7584,68.8142,12287.0
2016-02-16 11:20:00,86.31,86.41,86.25,86.37,11020.0,68.8142,68.894,68.7664,68.8621,11020.0
2016-02-16 11:30:00,86.37,86.61,86.37,86.61,14668.0,68.8621,69.0534,68.8621,69.0534,14668.0
2016-02-16 11:40:00,86.59,86.63,86.52,86.63,20039.0,69.0375,69.0694,68.9817,69.0694,20039.0
2016-02-16 11:50:00,86.65,86.67,86.53,86.59,38541.0,69.0853,69.1013,68.9897,69.0375,38541.0
2016-02-16 12:00:00,86.59,86.76,86.55,86.7,20996.0,69.0375,69.173,69.0056,69.1252,20996.0
2016-02-16 12:10:00,86.7,86.7,86.44,86.44,12078.0,69.1252,69.1252,68.9179,68.9179,12078.0
2016-02-16 12:20:00,86.44,86.63,86.44,86.52,12470.0,68.9179,69.0694,68.9179,68.9817,12470.0
2016-02-16 12:30:00,86.52,86.55,86.45,86.52,7881.0,68.9817,69.0056,68.9259,68.9817,7881.0
2016-02-16 12:40:00,86.51,86.6,86.49,86.56,14856.0,68.9737,69.0455,68.9578,69.0136,14856.0
2016-02-16 12:50:00,86.53,86.66,86.46,86.56,29479.0,68.9897,69.0933,68.9338,69.0136,29479.0
2016-02-16 13:00:00,86.57,86.6,86.47,86.48,23719.0,69.0215,69.0455,68.9418,68.9498,23719.0
2016-02-16 13:10:00,86.49,86.65,86.47,86.58,16892.0,68.9578,69.0853,68.9418,69.0295,16892.0
2016-02-16 13:20:00,86.61,86.62,86.46,86.5,19982.0,69.0534,69.0614,68.9338,68.9657,19982.0
2016-02-16 13:30:00,86.52,86.57,86.18,86.24,39133.0,68.9817,69.0215,68.7106,68.7584,39133.0
2016-02-16 13:40:00,86.24,86.33,86.19,86.24,13762.0,68.7584,68.8302,68.7186,68.7584,13762.0
2016-02-16 13:50:00,86.23,86.34,86.19,86.26,10471.0,68.7505,68.8382,68.7186,68.7744,10471.0
2016-02-16 14:00:00,86.29,86.46,86.29,86.38,23080.0,68.7983,68.9338,68.7983,68.8701,23080.0
2016-02-16 14:10:00,86.39,86.5,86.38,86.42,10966.0,68.878,68.9657,68.8701,68.9019,10966.0
2016-02-16 14:20:00,86.47,86.55,86.44,86.48,16853.0,68.9418,69.0056,68.9179,68.9498,16853.0
2016-02-16 14:30:00,86.48,86.6,86.36,86.41,30045.0,68.9498,69.0455,68.8541,68.894,30045.0
2016-02-16 14:40:00,86.43,86.46,86.37,86.42,20370.0,68.9099,68.9338,68.8621,68.9019,20370.0
2016-02-16 14:50:00,86.44,86.47,86.38,86.4,13838.0,68.9179,68.9418,68.8701,68.886,13838.0
2016-02-16 15:00:00,86.39,86.46,86.29,86.3,31409.0,68.878,68.9338,68.7983,68.8063,31409.0
2016-02-16 15:10:00,86.31,86.47,86.28,86.44,23798.0,68.8142,68.9418,68.7903,68.9179,23798.0
2016-02-16 15:20:00,86.44,86.55,86.41,86.51,38681.0,68.9179,69.0056,68.894,68.9737,38681.0
2016-02-16 15:30:00,86.52,86.59,86.42,86.54,42362.0,68.9817,69.0375,68.9019,68.9976,42362.0
2016-02-16 15:40:00,86.55,86.55,86.26,86.28,82581.0,69.0056,69.0056,68.7744,68.7903,82581.0
2016-02-16 15:50:00,86.28,86.46,86.25,86.41,202647.0,68.7903,68.9338,68.7664,68.894,202647.0
2016-02-17 09:30:00,86.93,87.34,86.76,86.88,53452.0,69.3086,69.6355,69.173,69.2687,53452.0
2016-02-17 09:40:00,86.96,86.96,86.39,86.44,33745.0,69.3325,69.3325,68.878,68.9179,33745.0
2016-02-17 09:50:00,86.39,86.6,86.31,86.6,58309.0,68.878,69.0455,68.8142,69.0455,58309.0
2016-02-17 10:00:00,86.63,86.63,86.33,86.48,53631.0,69.0694,69.0694,68.8302,68.9498,53631.0
2016-02-17 10:10:00,86.46,86.62,86.34,86.56,44133.0,68.9338,69.0614,68.8382,69.0136,44133.0
2016-02-17 10:20:00,86.55,86.59,86.43,86.55,57824.0,69.0056,69.0375,68.9099,69.0056,57824.0
2016-02-17 10:30:00,86.55,86.78,86.53,86.6,81031.0,69.0056,69.189,68.9897,69.0455,81031.0
2016-02-17 10:40:00,86.58,86.67,86.52,86.52,35269.0,69.0295,69.1013,68.9817,68.9817,35269.0
2016-02-17 10:50:00,86.53,87.13,86.48,87.12,25088.0,68.9897,69.468,68.9498,69.4601,25088.0
2016-02-17 11:00:00,87.06,87.29,86.97,86.99,35035.0,69.4122,69.5956,69.3405,69.3564,35035.0
2016-02-17 11:10:00,87.0,87.04,86.85,86.94,19939.0,69.3644,69.3963,69.2448,69.3165,19939.0
2016-02-17 11:20:00,86.94,87.01,86.76,86.95,35334.0,69.3165,69.3724,69.173,69.3245,35334.0
2016-02-17 11:30:00,86.98,87.02,86.89,86.98,33919.0,69.3484,69.3803,69.2767,69.3484,33919.0
2016-02-17 11:40:00,87.01,87.02,86.93,86.95,59992.0,69.3724,69.3803,69.3086,69.3245,59992.0
2016-02-17 11:50:00,86.96,87.01,86.8,86.94,20645.0,69.3325,69.3724,69.2049,69.3165,20645.0
2016-02-17 12:00:00,86.97,87.13,86.95,87.05,40957.0,69.3405,69.468,69.3245,69.4042,40957.0
2016-02-17 12:10:00,87.02,87.02,86.71,86.78,14335.0,69.3803,69.3803,69.1332,69.189,14335.0
2016-02-17 12:20:00,86.76,86.9,86.72,86.86,21201.0,69.173,69.2846,69.1411,69.2528,21201.0
2016-02-17 12:30:00,86.87,87.01,86.86,87.0,10680.0,69.2607,69.3724,69.2528,69.3644,10680.0
2016-02-17 12:40:00,86.98,87.02,86.92,86.99,35942.0,69.3484,69.3803,69.3006,69.3564,35942.0
2016-02-17 12:50:00,86.96,87.07,86.92,86.93,46823.0,69.3325,69.4202,69.3006,69.3086,46823.0
2016-02-17 13:00:00,86.95,87.04,86.95,86.95,14593.0,69.3245,69.3963,69.3245,69.3245,14593.0
2016-02-17 13:10:00,86.96,87.08,86.95,87.08,12431.0,69.3325,69.4282,69.3245,69.4282,12431.0
2016-02-17 13:20:00,87.08,87.13,86.99,87.1,14792.0,69.4282,69.468,69.3564,69.4441,14792.0
2016-02-17 13:30:00,87.09,87.12,86.97,86.97,40312.0,69.4361,69.4601,69.3405,69.3405,40312.0
2016-02-17 13:40:00,86.98,87.01,86.89,86.93,62518.0,69.3484,69.3724,69.2767,69.3086,62518.0
2016-02-17 13:50:00,86.93,86.95,86.81,86.91,36207.0,69.3086,69.3245,69.2129,69.2926,36207.0
2016-02-17 14:00:00,86.92,87.09,86.91,87.02,24239.0,69.3006,69.4361,69.2926,69.3803,24239.0
2016-02-17 14:10:00,87.04,87.04,86.87,86.98,50283.0,69.3963,69.3963,69.2607,69.3484,50283.0
2016-02-17 14:20:00,86.98,86.99,86.82,86.85,63743.0,69.3484,69.3564,69.2209,69.2448,63743.0
2016-02-17 14:30:00,86.86,86.95,86.83,86.85,36261.0,69.2528,69.3245,69.2288,69.2448,36261.0
2016-02-17 14:40:00,86.86,86.94,86.85,86.87,25909.0,69.2528,69.3165,69.2448,69.2607,25909.0
2016-02-17 14:50:00,86.85,86.85,86.59,86.59,39900.0,69.2448,69.2448,69.0375,69.0375,39900.0
2016-02-17 15:00:00,86.59,86.62,86.52,86.55,48628.0,69.0375,69.0614,68.9817,69.0056,48628.0
2016-02-17 15:10:00,86.56,86.7,86.52,86.7,60970.0,69.0136,69.1252,68.9817,69.1252,60970.0
2016-02-17 15:20:00,86.7,86.72,86.54,86.6,53315.0,69.1252,69.1411,68.9976,69.0455,53315.0
2016-02-17 15:30:00,86.6,86.62,86.39,86.52,92462.0,69.0455,69.0614,68.878,68.9817,92462.0
2016-02-17 15:40:00,86.53,86.53,86.25,86.27,116040.0,68.9897,68.9897,68.7664,68.7824,116040.0
2016-02-17 15:50:00,86.28,86.3,86.11,86.19,276955.0,68.7903,68.8063,68.6548,68.7186,276955.0
2016-02-18 09:30:00,86.09,86.45,85.78,86.41,71981.0,68.6388,68.9259,68.3917,68.894,71981.0
2016-02-18 09:40:00,86.35,86.78,86.35,86.67,37798.0,68.8461,69.189,68.8461,69.1013,37798.0
2016-02-18 09:50:00,86.68,87.14,86.64,87.06,88732.0,69.1092,69.476,69.0774,69.4122,88732.0
2016-02-18 10:00:00,87.04,87.11,86.87,87.1,104284.0,69.3963,69.4521,69.2607,69.4441,104284.0
2016-02-18 10:10:00,87.14,87.3,87.08,87.15,138271.0,69.476,69.6036,69.4282,69.484,138271.0
2016-02-18 10:20:00,87.12,87.25,87.08,87.13,50597.0,69.4601,69.5637,69.4282,69.468,50597.0
2016-02-18 10:30:00,87.11,87.12,86.84,86.89,104492.0,69.4521,69.4601,69.2368,69.2767,104492.0
2016-02-18 10:40:00,86.89,87.01,86.85,86.95,30746.0,69.2767,69.3724,69.2448,69.3245,30746.0
2016-02-18 10:50:00,86.93,87.11,86.91,86.91,21458.0,69.3086,69.4521,69.2926,69.2926,21458.0
2016-02-18 11:00:00,86.9,86.98,86.74,86.79,22437.0,69.2846,69.3484,69.1571,69.1969,22437.0
2016-02-18 11:10:00,86.82,86.84,86.56,86.59,23705.0,69.2209,69.2368,69.0136,69.0375,23705.0
2016-02-18 11:20:00,86.56,86.61,86.37,86.6,77296.0,69.0136,69.0534,68.8621,69.0455,77296.0
2016-02-18 11:30:00,86.61,86.72,86.5,86.56,42878.0,69.0534,69.1411,68.9657,69.0136,42878.0
2016-02-18 11:40:00,86.58,86.62,86.5,86.56,19580.0,69.0295,69.0614,68.9657,69.0136,19580.0
2016-02-18 11:50:00,86.52,86.76,86.5,86.75,19704.0,68.9817,69.173,68.9657,69.1651,19704.0
2016-02-18 12:00:00,86.76,86.99,86.73,86.95,23273.0,69.173,69.3564,69.1491,69.3245,23273.0
2016-02-18 12:10:00,86.97,87.02,86.9,87.0,15903.0,69.3405,69.3803,69.2846,69.3644,15903.0
2016-02-18 12:20:00,87.0,87.07,86.93,86.99,15538.0,69.3644,69.4202,69.3086,69.3564,15538.0
2016-02-18 12:30:00,86.99,87.03,86.89,86.89,51230.0,69.3564,69.3883,69.2767,69.2767,51230.0
2016-02-18 12:40:00,86.91,87.05,86.9,86.99,16139.0,69.2926,69.4042,69.2846,69.3564,16139.0
2016-02-18 12:50:00,87.0,87.08,86.95,86.98,31846.0,69.3644,69.4282,69.3245,69.3484,31846.0
2016-02-18 13:00:00,86.99,87.2,86.97,87.15,67303.0,69.3564,69.5238,69.3405,69.484,67303.0
2016-02-18 13:10:00,87.14,87.15,86.94,87.03,37337.0,69.476,69.484,69.3165,69.3883,37337.0
2016-02-18 13:20:00,87.05,87.12,86.97,87.12,33466.0,69.4042,69.4601,69.3405,69.4601,33466.0
2016-02-18 13:30:00,87.13,87.19,87.06,87.12,35694.0,69.468,69.5159,69.4122,69.4601,35694.0
2016-02-18 13:40:00,87.1,87.23,87.08,87.13,26517.0,69.4441,69.5478,69.4282,69.468,26517.0
2016-02-18 13:50:00,87.13,87.27,87.12,87.27,31741.0,69.468,69.5796,69.4601,69.5796,31741.0
2016-02-18 14:00:00,87.25,87.47,87.25,87.45,35662.0,69.5637,69.7391,69.5637,69.7232,35662.0
2016-02-18 14:10:00,87.47,87.5,87.42,87.5,50267.0,69.7391,69.763,69.6992,69.763,50267.0
2016-02-18 14:20:00,87.49,87.6,87.45,87.6,35455.0,69.7551,69.8428,69.7232,69.8428,35455.0
2016-02-18 14:30:00,87.58,87.72,87.55,87.71,52552.0,69.8268,69.9384,69.8029,69.9305,52552.0
2016-02-18 14:40:00,87.69,87.86,87.68,87.81,55260.0,69.9145,70.05,69.9065,70.0102,55260.0
2016-02-18 14:50:00,87.8,88.01,87.79,87.9,53707.0,70.0022,70.1696,69.9942,70.0819,53707.0
2016-02-18 15:00:00,87.89,87.94,87.76,87.81,49963.0,70.074,70.1138,69.9703,70.0102,49963.0
2016-02-18 15:10:00,87.82,87.84,87.65,87.76,72965.0,70.0182,70.0341,69.8826,69.9703,72965.0
2016-02-18 15:20:00,87.75,87.76,87.59,87.65,52287.0,69.9623,69.9703,69.8348,69.8826,52287.0
2016-02-18 15:30:00,87.64,87.64,87.44,87.54,81770.0,69.8746,69.8746,69.7152,69.7949,81770.0
2016-02-18 15:40:00,87.52,87.55,87.3,87.34,168258.0,69.779,69.8029,69.6036,69.6355,168258.0
2016-02-18 15:50:00,87.35,87.6,87.34,87.49,221853.0,69.6434,69.8428,69.6355,69.7551,221853.0
2016-02-19 09:30:00,87.41,87.54,86.72,86.72,148479.0,69.6913,69.7949,69.1411,69.1411,148479.0
2016-02-19 09:40:00,86.73,87.12,86.51,86.87,34387.0,69.1491,69.4601,68.9737,69.2607,34387.0
2016-02-19 09:50:00,86.91,87.17,86.78,87.1,50938.0,69.2926,69.4999,69.189,69.4441,50938.0
2016-02-19 10:00:00,87.1,87.1,86.87,86.93,63096.0,69.4441,69.4441,69.2607,69.3086,63096.0
2016-02-19 10:10:00,86.95,87.41,86.93,87.25,60879.0,69.3245,69.6913,69.3086,69.5637,60879.0
2016-02-19 10:20:00,87.3,87.38,87.1,87.17,22777.0,69.6036,69.6673,69.4441,69.4999,22777.0
2016-02-19 10:30:00,87.16,87.32,87.04,87.08,26470.0,69.4919,69.6195,69.3963,69.4282,26470.0
2016-02-19 10:40:00,87.04,87.19,86.97,87.08,21362.0,69.3963,69.5159,69.3405,69.4282,21362.0
2016-02-19 10:50:00,87.07,87.28,87.05,87.17,23133.0,69.4202,69.5876,69.4042,69.4999,23133.0
2016-02-19 11:00:00,87.14,87.18,86.81,86.81,28902.0,69.476,69.5079,69.2129,69.2129,28902.0
2016-02-19 11:10:00,86.83,87.3,86.8,87.27,36081.0,69.2288,69.6036,69.2049,69.5796,36081.0
2016-02-19 11:20:00,87.29,87.57,87.25,87.57,17092.0,69.5956,69.8188,69.5637,69.8188,17092.0
2016-02-19 11:30:00,87.57,87.71,87.47,87.5,19129.0,69.8188,69.9305,69.7391,69.763,19129.0
2016-02-19 11:40:00,87.49,87.76,87.49,87.61,31754.0,69.7551,69.9703,69.7551,69.8507,31754.0
2016-02-19 11:50:00,87.6,87.66,87.53,87.54,19199.0,69.8428,69.8906,69.7869,69.7949,19199.0
2016-02-19 12:00:00,87.55,87.56,87.35,87.46,14921.0,69.8029,69.8109,69.6434,69.7311,14921.0
2016-02-19 12:10:00,87.47,87.49,87.38,87.45,14714.0,69.7391,69.7551,69.6673,69.7232,14714.0
2016-02-19 12:20:00,87.44,87.71,87.44,87.56,12177.0,69.7152,69.9305,69.7152,69.8109,12177.0
2016-02-19 12:30:00,87.56,87.7,87.56,87.65,25086.0,69.8109,69.9225,69.8109,69.8826,25086.0
2016-02-19 12:40:00,87.65,87.71,87.51,87.51,14743.0,69.8826,69.9305,69.771,69.771,14743.0
2016-02-19 12:50:00,87.51,87.62,87.5,87.57,13957.0,69.771,69.8587,69.763,69.8188,13957.0
2016-02-19 13:00:00,87.59,87.64,87.37,87.42,13774.0,69.8348,69.8746,69.6594,69.6992,13774.0
2016-02-19 13:10:00,87.42,87.57,87.42,87.55,14428.0,69.6992,69.8188,69.6992,69.8029,14428.0
2016-02-19 13:20:00,87.57,87.74,87.57,87.7,27128.0,69.8188,69.9544,69.8188,69.9225,27128.0
2016-02-19 13:30:00,87.71,87.85,87.69,87.79,31673.0,69.9305,70.0421,69.9145,69.9942,31673.0
2016-02-19 13:40:00,87.79,87.85,87.77,87.78,28737.0,69.9942,70.0421,69.9783,69.9863,28737.0
2016-02-19 13:50:00,87.79,87.84,87.66,87.79,35736.0,69.9942,70.0341,69.8906,69.9942,35736.0
2016-02-19 14:00:00,87.81,87.92,87.75,87.84,25475.0,70.0102,70.0979,69.9623,70.0341,25475.0
2016-02-19 14:10:00,87.84,87.85,87.63,87.65,28370.0,70.0341,70.0421,69.8667,69.8826,28370.0
2016-02-19 14:20:00,87.64,87.64,87.54,87.61,40967.0,69.8746,69.8746,69.7949,69.8507,40967.0
2016-02-19 14:30:00,87.62,87.62,87.41,87.44,37279.0,69.8587,69.8587,69.6913,69.7152,37279.0
2016-02-19 14:40:00,87.42,87.58,87.4,87.54,53146.0,69.6992,69.8268,69.6833,69.7949,53146.0
2016-02-19 14:50:00,87.56,87.57,87.24,87.25,32794.0,69.8109,69.8188,69.5557,69.5637,32794.0
2016-02-19 15:00:00,87.26,87.5,87.25,87.47,27799.0,69.5717,69.763,69.5637,69.7391,27799.0
2016-02-19 15:10:00,87.48,87.52,87.35,87.35,38500.0,69.7471,69.779,69.6434,69.6434,38500.0
2016-02-19 15:20:00,87.35,87.38,87.31,87.33,47800.0,69.6434,69.6673,69.6115,69.6275,47800.0
2016-02-19 15:30:00,87.33,87.46,87.32,87.44,48168.0,69.6275,69.7311,69.6195,69.7152,48168.0
2016-02-19 15:40:00,87.44,87.46,87.18,87.18,94297.0,69.7152,69.7311,69.5079,69.5079,94297.0
2016-02-19 15:50:00,87.19,87.32,87.16,87.28,267270.0,69.5159,69.6195,69.4919,69.5876,267270.0
2016-02-22 09:30:00,88.02,88.75,87.96,88.65,60287.0,70.1776,70.7596,70.1298,70.6799,60287.0
2016-02-22 09:40:00,88.65,89.25,88.47,89.09,66568.0,70.6799,71.1583,70.5364,71.0307,66568.0
2016-02-22 09:50:00,89.1,89.68,88.99,89.57,63262.0,71.0387,71.5011,70.951,71.4134,63262.0
2016-02-22 10:00:00,89.62,89.82,89.51,89.51,33636.0,71.4533,71.6127,71.3656,71.3656,33636.0
2016-02-22 10:10:00,89.53,89.61,89.31,89.4,23673.0,71.3815,71.4453,71.2061,71.2779,23673.0
2016-02-22 10:20:00,89.43,89.49,89.2,89.27,25470.0,71.3018,71.3496,71.1184,71.1742,25470.0
2016-02-22 10:30:00,89.3,89.5,89.3,89.42,20355.0,71.1981,71.3576,71.1981,71.2938,20355.0
2016-02-22 10:40:00,89.39,89.63,89.37,89.51,35416.0,71.2699,71.4613,71.254,71.3656,35416.0
2016-02-22 10:50:00,89.52,89.65,89.41,89.41,28515.0,71.3736,71.4772,71.2859,71.2859,28515.0
2016-02-22 11:00:00,89.41,89.58,89.31,89.5,70504.0,71.2859,71.4214,71.2061,71.3576,70504.0
2016-02-22 11:10:00,89.5,89.54,89.26,89.33,93435.0,71.3576,71.3895,71.1663,71.2221,93435.0
2016-02-22 11:20:00,89.33,89.34,89.0,89.26,34753.0,71.2221,71.23,70.959,71.1663,34753.0
2016-02-22 11:30:00,89.31,89.47,89.28,89.4,33781.0,71.2061,71.3337,71.1822,71.2779,33781.0
2016-02-22 11:40:00,89.38,89.39,89.29,89.35,33470.0,71.2619,71.2699,71.1902,71.238,33470.0
2016-02-22 11:50:00,89.31,89.42,89.22,89.33,25975.0,71.2061,71.2938,71.1344,71.2221,25975.0
2016-02-22 12:00:00,89.31,89.5,89.3,89.43,14504.0,71.2061,71.3576,71.1981,71.3018,14504.0
2016-02-22 12:10:00,89.43,89.51,89.38,89.48,60210.0,71.3018,71.3656,71.2619,71.3417,60210.0
2016-02-22 12:20:00,89.47,89.5,89.44,89.5,17142.0,71.3337,71.3576,71.3098,71.3576,17142.0
2016-02-22 12:30:00,89.48,89.5,89.38,89.45,27168.0,71.3417,71.3576,71.2619,71.3177,27168.0
2016-02-22 12:40:00,89.44,89.51,89.36,89.38,28631.0,71.3098,71.3656,71.246,71.2619,28631.0
2016-02-22 12:50:00,89.37,89.43,89.27,89.38,22815.0,71.254,71.3018,71.1742,71.2619,22815.0
2016-02-22 13:00:00,89.37,89.37,89.23,89.23,243600.0,71.254,71.254,71.1423,71.1423,243600.0
2016-02-22 13:10:00,89.25,89.25,89.16,89.25,12284.0,71.1583,71.1583,71.0865,71.1583,12284.0
2016-02-22 13:20:00,89.26,89.35,89.22,89.33,18297.0,71.1663,71.238,71.1344,71.2221,18297.0
2016-02-22 13:30:00,89.34,89.5,89.29,89.5,26795.0,71.23,71.3576,71.1902,71.3576,26795.0
2016-02-22 13:40:00,89.49,89.51,89.42,89.48,19010.0,71.3496,71.3656,71.2938,71.3417,19010.0
2016-02-22 13:50:00,89.5,89.59,89.45,89.51,30715.0,71.3576,71.4294,71.3177,71.3656,30715.0
2016-02-22 14:00:00,89.51,89.51,89.33,89.35,19756.0,71.3656,71.3656,71.2221,71.238,19756.0
2016-02-22 14:10:00,89.34,89.38,89.26,89.28,133965.0,71.23,71.2619,71.1663,71.1822,133965.0
2016-02-22 14:20:00,89.26,89.38,89.17,89.37,99902.0,71.1663,71.2619,71.0945,71.254,99902.0
2016-02-22 14:30:00,89.35,89.41,89.3,89.33,20747.0,71.238,71.2859,71.1981,71.2221,20747.0
2016-02-22 14:40:00,89.34,89.38,89.26,89.29,25657.0,71.23,71.2619,71.1663,71.1902,25657.0
2016-02-22 14:50:00,89.29,89.31,89.19,89.31,23549.0,71.1902,71.2061,71.1104,71.2061,23549.0
2016-02-22 15:00:00,89.31,89.33,89.24,89.29,24452.0,71.2061,71.2221,71.1503,71.1902,24452.0
2016-02-22 15:10:00,89.3,89.36,89.18,89.23,85736.0,71.1981,71.246,71.1025,71.1423,85736.0
2016-02-22 15:20:00,89.21,89.31,89.14,89.26,136570.0,71.1264,71.2061,71.0706,71.1663,136570.0
2016-02-22 15:30:00,89.26,89.32,89.21,89.21,76558.0,71.1663,71.2141,71.1264,71.1264,76558.0
2016-02-22 15:40:00,89.21,89.33,89.14,89.28,137333.0,71.1264,71.2221,71.0706,71.1822,137333.0
2016-02-22 15:50:00,89.27,89.33,89.17,89.25,245487.0,71.1742,71.2221,71.0945,71.1583,245487.0
2016-02-23 09:30:00,88.87,89.36,88.76,88.98,84456.0,70.8553,71.246,70.7676,70.943,84456.0
2016-02-23 09:40:00,88.98,89.23,88.93,89.07,85550.0,70.943,71.1423,70.9032,71.0148,85550.0
2016-02-23 09:50:00,89.08,89.2,89.06,89.07,41329.0,71.0227,71.1184,71.0068,71.0148,41329.0
2016-02-23 10:00:00,89.07,89.23,88.99,89.02,69158.0,71.0148,71.1423,70.951,70.9749,69158.0
2016-02-23 10:10:00,89.03,89.11,88.64,88.71,60480.0,70.9829,71.0467,70.6719,70.7277,60480.0
2016-02-23 10:20:00,88.66,89.04,88.66,88.95,19426.0,70.6879,70.9909,70.6879,70.9191,19426.0
2016-02-23 10:30:00,88.94,89.1,88.85,89.08,49283.0,70.9111,71.0387,70.8394,71.0227,49283.0
2016-02-23 10:40:00,89.05,89.09,88.77,88.79,64678.0,70.9988,71.0307,70.7756,70.7915,64678.0
2016-02-23 10:50:00,88.8,88.8,88.36,88.36,49722.0,70.7995,70.7995,70.4487,70.4487,49722.0
2016-02-23 11:00:00,88.37,88.38,88.11,88.19,49575.0,70.4567,70.4646,70.2494,70.3132,49575.0
2016-02-23 11:10:00,88.19,88.23,88.07,88.08,60085.0,70.3132,70.345,70.2175,70.2255,60085.0
2016-02-23 11:20:00,88.08,88.3,88.0,88.3,47570.0,70.2255,70.4009,70.1617,70.4009,47570.0
2016-02-23 11:30:00,88.31,88.53,88.13,88.52,13549.0,70.4088,70.5842,70.2653,70.5763,13549.0
2016-02-23 11:40:00,88.51,88.62,88.47,88.51,13560.0,70.5683,70.656,70.5364,70.5683,13560.0
2016-02-23 11:50:00,88.54,88.6,88.39,88.45,17622.0,70.5922,70.64,70.4726,70.5205,17622.0
2016-02-23 12:00:00,88.41,88.45,88.33,88.34,11914.0,70.4886,70.5205,70.4248,70.4327,11914.0
2016-02-23 12:10:00,88.35,88.36,88.11,88.15,20034.0,70.4407,70.4487,70.2494,70.2813,20034.0
2016-02-23 12:20:00,88.15,88.27,88.14,88.2,21018.0,70.2813,70.3769,70.2733,70.3211,21018.0
2016-02-23 12:30:00,88.18,88.18,88.04,88.06,23195.0,70.3052,70.3052,70.1936,70.2095,23195.0
2016-02-23 12:40:00,88.04,88.2,88.04,88.14,13912.0,70.1936,70.3211,70.1936,70.2733,13912.0
2016-02-23 12:50:00,88.14,88.18,87.99,88.02,16203.0,70.2733,70.3052,70.1537,70.1776,16203.0
2016-02-23 13:00:00,88.01,88.15,87.97,88.09,10068.0,70.1696,70.2813,70.1378,70.2334,10068.0
2016-02-23 13:10:00,88.08,88.14,88.03,88.05,20463.0,70.2255,70.2733,70.1856,70.2015,20463.0
2016-02-23 13:20:00,88.04,88.09,88.02,88.08,8860.0,70.1936,70.2334,70.1776,70.2255,8860.0
2016-02-23 13:30:00,88.09,88.09,87.9,88.0,22109.0,70.2334,70.2334,70.0819,70.1617,22109.0
2016-02-23 13:40:00,87.99,88.02,87.9,87.91,13275.0,70.1537,70.1776,70.0819,70.0899,13275.0
2016-02-23 13:50:00,87.9,87.97,87.86,87.96,16053.0,70.0819,70.1378,70.05,70.1298,16053.0
2016-02-23 14:00:00,87.96,88.02,87.92,87.97,20085.0,70.1298,70.1776,70.0979,70.1378,20085.0
2016-02-23 14:10:00,87.96,88.19,87.95,88.15,32366.0,70.1298,70.3132,70.1218,70.2813,32366.0
2016-02-23 14:20:00,88.15,88.2,88.07,88.09,15057.0,70.2813,70.3211,70.2175,70.2334,15057.0
2016-02-23 14:30:00,88.09,88.1,87.98,88.03,22114.0,70.2334,70.2414,70.1457,70.1856,22114.0
2016-02-23 14:40:00,88.02,88.03,87.89,87.95,17210.0,70.1776,70.1856,70.074,70.1218,17210.0
2016-02-23 14:50:00,87.96,87.98,87.87,87.88,18507.0,70.1298,70.1457,70.058,70.066,18507.0
2016-02-23 15:00:00,87.89,87.92,87.76,87.79,29282.0,70.074,70.0979,69.9703,69.9942,29282.0
2016-02-23 15:10:00,87.81,87.81,87.68,87.7,26193.0,70.0102,70.0102,69.9065,69.9225,26193.0
2016-02-23 15:20:00,87.7,87.74,87.58,87.6,67286.0,69.9225,69.9544,69.8268,69.8428,67286.0
2016-02-23 15:30:00,87.62,88.01,87.61,87.99,63004.0,69.8587,70.1696,69.8507,70.1537,63004.0
2016-02-23 15:40:00,88.0,88.12,87.9,88.11,85179.0,70.1617,70.2573,70.0819,70.2494,85179.0
2016-02-23 15:50:00,88.11,88.12,87.96,88.01,174317.0,70.2494,70.2573,70.1298,70.1696,174317.0
2016-02-24 09:30:00,87.57,87.57,87.01,87.11,49568.0,69.8188,69.8188,69.3724,69.4521,49568.0
2016-02-24 09:40:00,87.08,87.4,87.05,87.31,66152.0,69.4282,69.6833,69.4042,69.6115,66152.0
2016-02-24 09:50:00,87.31,87.46,87.15,87.34,61533.0,69.6115,69.7311,69.484,69.6355,61533.0
2016-02-24 10:00:00,87.34,87.49,87.25,87.37,173949.0,69.6355,69.7551,69.5637,69.6594,173949.0
2016-02-24 10:10:00,87.38,87.58,87.22,87.57,108063.0,69.6673,69.8268,69.5398,69.8188,108063.0
2016-02-24 10:20:00,87.58,87.66,87.46,87.51,79214.0,69.8268,69.8906,69.7311,69.771,79214.0
2016-02-24 10:30:00,87.52,87.6,87.28,87.55,135739.0,69.779,69.8428,69.5876,69.8029,135739.0
2016-02-24 10:40:00,87.54,87.54,87.42,87.49,75641.0,69.7949,69.7949,69.6992,69.7551,75641.0
2016-02-24 10:50:00,87.5,87.52,87.38,87.46,53651.0,69.763,69.779,69.6673,69.7311,53651.0
2016-02-24 11:00:00,87.46,87.55,87.38,87.47,103573.0,69.7311,69.8029,69.6673,69.7391,103573.0
2016-02-24 11:10:00,87.47,87.77,87.46,87.63,42397.0,69.7391,69.9783,69.7311,69.8667,42397.0
2016-02-24 11:20:00,87.62,87.72,87.52,87.63,62426.0,69.8587,69.9384,69.779,69.8667,62426.0
2016-02-24 11:30:00,87.63,87.86,87.59,87.85,18009.0,69.8667,70.05,69.8348,70.0421,18009.0
2016-02-24 11:40:00,87.85,88.02,87.72,87.73,49697.0,70.0421,70.1776,69.9384,69.9464,49697.0
2016-02-24 11:50:00,87.75,87.92,87.75,87.83,83630.0,69.9623,70.0979,69.9623,70.0261,83630.0
2016-02-24 12:00:00,87.82,87.89,87.59,87.59,141940.0,70.0182,70.074,69.8348,69.8348,141940.0
2016-02-24 12:10:00,87.59,87.78,87.15,87.17,277895.0,69.8348,69.9863,69.484,69.4999,277895.0
2016-02-24 12:20:00,87.17,87.71,87.04,87.68,178239.0,69.4999,69.9305,69.3963,69.9065,178239.0
2016-02-24 12:30:00,87.69,87.85,87.67,87.82,38277.0,69.9145,70.0421,69.8986,70.0182,38277.0
2016-02-24 12:40:00,87.84,87.86,87.6,87.77,40922.0,70.0341,70.05,69.8428,69.9783,40922.0
2016-02-24 12:50:00,87.78,87.89,87.74,87.84,67392.0,69.9863,70.074,69.9544,70.0341,67392.0
2016-02-24 13:00:00,87.84,87.92,87.74,87.84,91364.0,70.0341,70.0979,69.9544,70.0341,91364.0
2016-02-24 13:10:00,87.85,87.87,87.76,87.84,28153.0,70.0421,70.058,69.9703,70.0341,28153.0
2016-02-24 13:20:00,87.85,88.09,87.81,88.09,81996.0,70.0421,70.2334,70.0102,70.2334,81996.0
2016-02-24 13:30:00,88.08,88.24,87.95,88.21,22744.0,70.2255,70.353,70.1218,70.3291,22744.0
2016-02-24 13:40:00,88.21,88.52,88.13,88.52,74407.0,70.3291,70.5763,70.2653,70.5763,74407.0
2016-02-24 13:50:00,88.53,88.68,88.42,88.56,106577.0,70.5842,70.7038,70.4965,70.6082,106577.0
2016-02-24 14:00:00,88.56,88.58,88.4,88.57,25290.0,70.6082,70.6241,70.4806,70.6161,25290.0
2016-02-24 14:10:00,88.57,88.71,88.49,88.52,27986.0,70.6161,70.7277,70.5523,70.5763,27986.0
2016-02-24 14:20:00,88.53,88.93,88.51,88.73,64573.0,70.5842,70.9032,70.5683,70.7437,64573.0
2016-02-24 14:30:00,88.76,88.8,88.62,88.75,33732.0,70.7676,70.7995,70.656,70.7596,33732.0
2016-02-24 14:40:00,88.76,88.91,88.74,88.91,51494.0,70.7676,70.8872,70.7517,70.8872,51494.0
2016-02-24 14:50:00,88.91,88.93,88.72,88.77,40318.0,70.8872,70.9032,70.7357,70.7756,40318.0
2016-02-24 15:00:00,88.77,89.03,88.74,89.02,43278.0,70.7756,70.9829,70.7517,70.9749,43278.0
2016-02-24 15:10:00,89.04,89.26,89.04,89.21,69970.0,70.9909,71.1663,70.9909,71.1264,69970.0
2016-02-24 15:20:00,89.22,89.3,89.14,89.28,101040.0,71.1344,71.1981,71.0706,71.1822,101040.0
2016-02-24 15:30:00,89.27,89.43,89.27,89.36,148276.0,71.1742,71.3018,71.1742,71.246,148276.0
2016-02-24 15:40:00,89.34,89.36,88.98,88.98,141884.0,71.23,71.246,70.943,70.943,141884.0
2016-02-24 15:50:00,88.99,89.12,88.97,88.99,323396.0,70.951,71.0546,70.935,70.951,323396.0
2016-02-25 09:30:00,89.27,90.0,89.27,89.48,116251.0,71.1742,71.7563,71.1742,71.3417,116251.0
2016-02-25 09:40:00,89.48,89.66,88.96,88.96,87462.0,71.3417,71.4852,70.9271,70.9271,87462.0
2016-02-25 09:50:00,88.99,89.43,88.99,89.21,70585.0,70.951,71.3018,70.951,71.1264,70585.0
2016-02-25 10:00:00,89.25,89.33,89.11,89.18,121431.0,71.1583,71.2221,71.0467,71.1025,121431.0
2016-02-25 10:10:00,89.14,89.71,89.06,89.57,116555.0,71.0706,71.525,71.0068,71.4134,116555.0
2016-02-25 10:20:00,89.57,89.64,89.27,89.6,76031.0,71.4134,71.4692,71.1742,71.4373,76031.0
2016-02-25 10:30:00,89.61,89.69,89.34,89.68,149278.0,71.4453,71.5091,71.23,71.5011,149278.0
2016-02-25 10:40:00,89.68,90.11,89.66,90.03,99512.0,71.5011,71.844,71.4852,71.7802,99512.0
2016-02-25 10:50:00,90.03,90.14,89.85,89.88,62123.0,71.7802,71.8679,71.6367,71.6606,62123.0
2016-02-25 11:00:00,89.89,89.9,89.46,89.48,61907.0,71.6686,71.6765,71.3257,71.3417,61907.0
2016-02-25 11:10:00,89.46,89.61,89.38,89.56,26794.0,71.3257,71.4453,71.2619,71.4054,26794.0
2016-02-25 11:20:00,89.54,89.66,89.47,89.57,26545.0,71.3895,71.4852,71.3337,71.4134,26545.0
2016-02-25 11:30:00,89.57,89.68,89.48,89.6,42490.0,71.4134,71.5011,71.3417,71.4373,42490.0
2016-02-25 11:40:00,89.61,89.72,89.57,89.59,27827.0,71.4453,71.533,71.4134,71.4294,27827.0
2016-02-25 11:50:00,89.61,89.81,89.57,89.81,61776.0,71.4453,71.6048,71.4134,71.6048,61776.0
2016-02-25 12:00:00,89.79,89.88,89.72,89.84,23034.0,71.5888,71.6606,71.533,71.6287,23034.0
2016-02-25 12:10:00,89.82,89.85,89.6,89.6,26480.0,71.6127,71.6367,71.4373,71.4373,26480.0
2016-02-25 12:20:00,89.61,89.62,89.49,89.56,49502.0,71.4453,71.4533,71.3496,71.4054,49502.0
2016-02-25 12:30:00,89.55,89.62,89.38,89.44,57001.0,71.3975,71.4533,71.2619,71.3098,57001.0
2016-02-25 12:40:00,89.45,89.5,89.18,89.23,46705.0,71.3177,71.3576,71.1025,71.1423,46705.0
2016-02-25 12:50:00,89.21,89.33,89.13,89.31,41602.0,71.1264,71.2221,71.0626,71.2061,41602.0
2016-02-25 13:00:00,89.32,89.51,89.31,89.48,46999.0,71.2141,71.3656,71.2061,71.3417,46999.0
2016-02-25 13:10:00,89.48,89.57,89.38,89.56,33085.0,71.3417,71.4134,71.2619,71.4054,33085.0
2016-02-25 13:20:00,89.58,89.76,89.57,89.57,39296.0,71.4214,71.5649,71.4134,71.4134,39296.0
2016-02-25 13:30:00,89.56,89.74,89.49,89.7,71094.0,71.4054,71.549,71.3496,71.5171,71094.0
2016-02-25 13:40:00,89.71,89.75,89.52,89.56,35519.0,71.525,71.5569,71.3736,71.4054,35519.0
2016-02-25 13:50:00,89.56,89.62,89.49,89.57,35672.0,71.4054,71.4533,71.3496,71.4134,35672.0
2016-02-25 14:00:00,89.57,89.62,89.52,89.59,90167.0,71.4134,71.4533,71.3736,71.4294,90167.0
2016-02-25 14:10:00,89.6,89.64,89.57,89.59,94470.0,71.4373,71.4692,71.4134,71.4294,94470.0
2016-02-25 14:20:00,89.6,89.62,89.55,89.55,128784.0,71.4373,71.4533,71.3975,71.3975,128784.0
2016-02-25 14:30:00,89.54,89.55,89.42,89.47,67049.0,71.3895,71.3975,71.2938,71.3337,67049.0
2016-02-25 14:40:00,89.46,89.7,89.39,89.54,480939.0,71.3257,71.5171,71.2699,71.3895,480939.0
2016-02-25 14:50:00,89.53,89.7,89.35,89.36,102914.0,71.3815,71.5171,71.238,71.246,102914.0
2016-02-25 15:00:00,89.37,89.56,89.23,89.43,114335.0,71.254,71.4054,71.1423,71.3018,114335.0
2016-02-25 15:10:00,89.43,89.63,89.42,89.56,244265.0,71.3018,71.4613,71.2938,71.4054,244265.0
2016-02-25 15:20:00,89.55,89.72,89.52,89.72,179279.0,71.3975,71.533,71.3736,71.533,179279.0
2016-02-25 15:30:00,89.74,89.74,89.6,89.62,93028.0,71.549,71.549,71.4373,71.4533,93028.0
2016-02-25 15:40:00,89.62,89.7,89.57,89.6,143810.0,71.4533,71.5171,71.4134,71.4373,143810.0
2016-02-25 15:50:00,89.6,89.71,89.01,89.45,529979.0,71.4373,71.525,70.9669,71.3177,529979.0
2016-02-26 09:30:00,88.8,89.7,87.28,89.23,308775.0,70.7995,71.5171,69.5876,71.1423,308775.0
2016-02-26 09:40:00,89.25,91.23,89.25,90.95,356077.0,71.1583,72.7369,71.1583,72.5137,356077.0
2016-02-26 09:50:00,90.7,91.8,90.68,91.61,101037.0,72.3144,73.1914,72.2984,73.0399,101037.0
2016-02-26 10:00:00,91.52,91.66,90.84,91.05,153065.0,72.9681,73.0798,72.426,72.5934,153065.0
2016-02-26 10:10:00,91.01,91.03,90.19,90.27,125713.0,72.5615,72.5775,71.9077,71.9715,125713.0
2016-02-26 10:20:00,90.31,90.31,89.94,90.23,70775.0,72.0034,72.0034,71.7084,71.9396,70775.0
2016-02-26 10:30:00,90.31,90.53,89.98,90.38,64616.0,72.0034,72.1788,71.7403,72.0592,64616.0
2016-02-26 10:40:00,90.37,90.59,90.26,90.43,66196.0,72.0513,72.2267,71.9635,72.0991,66196.0
2016-02-26 10:50:00,90.43,90.78,90.34,90.72,58290.0,72.0991,72.3781,72.0273,72.3303,58290.0
2016-02-26 11:00:00,90.72,90.8,90.41,90.69,92341.0,72.3303,72.3941,72.0831,72.3064,92341.0
2016-02-26 11:10:00,90.69,90.72,90.52,90.52,39235.0,72.3064,72.3303,72.1708,72.1708,39235.0
2016-02-26 11:20:00,90.52,90.52,90.08,90.13,36043.0,72.1708,72.1708,71.82,71.8599,36043.0
2016-02-26 11:30:00,90.08,90.46,90.07,90.26,51973.0,71.82,72.123,71.8121,71.9635,51973.0
2016-02-26 11:40:00,90.25,90.49,90.18,90.27,171837.0,71.9556,72.1469,71.8998,71.9715,171837.0
2016-02-26 11:50:00,90.27,90.51,90.19,90.4,58916.0,71.9715,72.1629,71.9077,72.0752,58916.0
2016-02-26 12:00:00,90.4,90.42,90.16,90.35,51093.0,72.0752,72.0911,71.8838,72.0353,51093.0
2016-02-26 12:10:00,90.33,90.41,89.97,90.11,61355.0,72.0194,72.0831,71.7323,71.844,61355.0
2016-02-26 12:20:00,90.11,90.2,89.64,89.72,103104.0,71.844,71.9157,71.4692,71.533,103104.0
2016-02-26 12:30:00,89.75,90.05,89.74,90.0,58527.0,71.5569,71.7961,71.549,71.7563,58527.0
2016-02-26 12:40:00,90.0,90.03,89.82,89.98,41674.0,71.7563,71.7802,71.6127,71.7403,41674.0
2016-02-26 12:50:00,89.97,90.26,89.92,90.23,121184.0,71.7323,71.9635,71.6925,71.9396,121184.0
2016-02-26 13:00:00,90.21,90.51,90.13,90.37,111345.0,71.9237,72.1629,71.8599,72.0513,111345.0
2016-02-26 13:10:00,90.35,90.44,90.22,90.43,34224.0,72.0353,72.1071,71.9317,72.0991,34224.0
2016-02-26 13:20:00,90.43,90.47,90.28,90.29,136642.0,72.0991,72.131,71.9795,71.9875,136642.0
2016-02-26 13:30:00,90.27,90.34,90.08,90.18,68786.0,71.9715,72.0273,71.82,71.8998,68786.0
2016-02-26 13:40:00,90.15,90.22,89.91,90.11,40747.0,71.8758,71.9317,71.6845,71.844,40747.0
2016-02-26 13:50:00,90.09,90.12,89.72,89.73,134458.0,71.828,71.8519,71.533,71.541,134458.0
2016-02-26 14:00:00,89.73,89.8,89.58,89.77,64180.0,71.541,71.5968,71.4214,71.5729,64180.0
2016-02-26 14:10:00,89.77,89.99,89.66,89.95,62139.0,71.5729,71.7483,71.4852,71.7164,62139.0
2016-02-26 14:20:00,89.94,90.14,89.9,90.07,85072.0,71.7084,71.8679,71.6765,71.8121,85072.0
2016-02-26 14:30:00,90.06,90.17,90.0,90.06,135649.0,71.8041,71.8918,71.7563,71.8041,135649.0
2016-02-26 14:40:00,90.05,90.11,89.88,89.95,77711.0,71.7961,71.844,71.6606,71.7164,77711.0
2016-02-26 14:50:00,89.99,90.1,89.94,89.97,89407.0,71.7483,71.836,71.7084,71.7323,89407.0
2016-02-26 15:00:00,89.99,90.4,89.96,90.4,91665.0,71.7483,72.0752,71.7244,72.0752,91665.0
2016-02-26 15:10:00,90.4,90.49,90.31,90.48,83949.0,72.0752,72.1469,72.0034,72.139,83949.0
2016-02-26 15:20:00,90.49,90.49,90.31,90.37,85658.0,72.1469,72.1469,72.0034,72.0513,85658.0
2016-02-26 15:30:00,90.38,90.47,90.24,90.33,93537.0,72.0592,72.131,71.9476,72.0194,93537.0
2016-02-26 15:40:00,90.34,90.4,90.32,90.37,151927.0,72.0273,72.0752,72.0114,72.0513,151927.0
2016-02-26 15:50:00,90.37,90.37,89.95,90.0,396012.0,72.0513,72.0513,71.7164,71.7563,396012.0
2016-02-29 09:30:00,90.16,90.75,90.01,90.75,147996.0,71.8838,72.3542,71.7642,72.3542,147996.0
2016-02-29 09:40:00,90.63,91.02,90.55,90.93,93440.0,72.2585,72.5695,72.1948,72.4977,93440.0
2016-02-29 09:50:00,90.9,91.21,90.82,90.82,46637.0,72.4738,72.721,72.41,72.41,46637.0
2016-02-29 10:00:00,90.84,91.0,90.79,90.79,39691.0,72.426,72.5535,72.3861,72.3861,39691.0
2016-02-29 10:10:00,90.8,91.05,90.71,91.05,47504.0,72.3941,72.5934,72.3223,72.5934,47504.0
2016-02-29 10:20:00,91.05,91.39,90.97,91.34,93622.0,72.5934,72.8645,72.5296,72.8246,93622.0
2016-02-29 10:30:00,91.35,91.52,91.27,91.51,30864.0,72.8326,72.9681,72.7688,72.9602,30864.0
2016-02-29 10:40:00,91.52,91.9,91.43,91.9,31494.0,72.9681,73.2711,72.8964,73.2711,31494.0
2016-02-29 10:50:00,91.88,92.2,91.88,92.2,64356.0,73.2552,73.5103,73.2552,73.5103,64356.0
2016-02-29 11:00:00,92.21,92.53,92.17,92.53,51789.0,73.5183,73.7734,73.4864,73.7734,51789.0
2016-02-29 11:10:00,92.51,92.76,92.5,92.76,74956.0,73.7575,73.9568,73.7495,73.9568,74956.0
2016-02-29 11:20:00,92.76,92.91,92.73,92.8,78201.0,73.9568,74.0764,73.9329,73.9887,78201.0
2016-02-29 11:30:00,92.8,93.25,92.79,93.18,105927.0,73.9887,74.3475,73.9807,74.2916,105927.0
2016-02-29 11:40:00,93.21,93.23,92.89,92.98,55806.0,74.3156,74.3315,74.0604,74.1322,55806.0
2016-02-29 11:50:00,92.98,92.99,92.76,92.86,30386.0,74.1322,74.1402,73.9568,74.0365,30386.0
2016-02-29 12:00:00,92.85,92.95,92.78,92.84,34707.0,74.0285,74.1083,73.9727,74.0206,34707.0
2016-02-29 12:10:00,92.84,93.07,92.78,93.07,79495.0,74.0206,74.2039,73.9727,74.2039,79495.0
2016-02-29 12:20:00,93.07,93.23,93.06,93.22,35458.0,74.2039,74.3315,74.196,74.3235,35458.0
2016-02-29 12:30:00,93.22,93.22,92.95,92.98,109755.0,74.3235,74.3235,74.1083,74.1322,109755.0
2016-02-29 12:40:00,92.96,93.03,92.79,92.93,59178.0,74.1162,74.172,73.9807,74.0923,59178.0
2016-02-29 12:50:00,92.93,92.94,92.73,92.73,84592.0,74.0923,74.1003,73.9329,73.9329,84592.0
2016-02-29 13:00:00,92.75,92.8,92.68,92.71,75043.0,73.9488,73.9887,73.893,73.9169,75043.0
2016-02-29 13:10:00,92.73,92.8,92.64,92.73,84532.0,73.9329,73.9887,73.8611,73.9329,84532.0
2016-02-29 13:20:00,92.74,92.98,92.71,92.9,70402.0,73.9408,74.1322,73.9169,74.0684,70402.0
2016-02-29 13:30:00,92.88,92.88,92.74,92.75,48154.0,74.0525,74.0525,73.9408,73.9488,48154.0
2016-02-29 13:40:00,92.74,92.83,92.74,92.76,42928.0,73.9408,74.0126,73.9408,73.9568,42928.0
2016-02-29 13:50:00,92.76,92.76,92.64,92.71,35437.0,73.9568,73.9568,73.8611,73.9169,35437.0
2016-02-29 14:00:00,92.7,92.79,92.64,92.67,44851.0,73.9089,73.9807,73.8611,73.885,44851.0
2016-02-29 14:10:00,92.65,92.66,92.46,92.47,77412.0,73.8691,73.877,73.7176,73.7256,77412.0
2016-02-29 14:20:00,92.46,92.46,92.21,92.22,63288.0,73.7176,73.7176,73.5183,73.5262,63288.0
2016-02-29 14:30:00,92.22,92.32,92.16,92.26,52323.0,73.5262,73.606,73.4784,73.5581,52323.0
2016-02-29 14:40:00,92.25,92.26,92.1,92.1,44119.0,73.5502,73.5581,73.4306,73.4306,44119.0
2016-02-29 14:50:00,92.1,92.23,92.09,92.17,42318.0,73.4306,73.5342,73.4226,73.4864,42318.0
2016-02-29 15:00:00,92.14,92.15,92.01,92.06,60018.0,73.4625,73.4704,73.3588,73.3987,60018.0
2016-02-29 15:10:00,92.05,92.06,91.81,91.93,78802.0,73.3907,73.3987,73.1994,73.295,78802.0
2016-02-29 15:20:00,91.93,92.26,91.92,92.22,93010.0,73.295,73.5581,73.2871,73.5262,93010.0
2016-02-29 15:30:00,92.21,92.47,92.14,92.47,95659.0,73.5183,73.7256,73.4625,73.7256,95659.0
2016-02-29 15:40:00,92.47,92.51,92.3,92.47,154838.0,73.7256,73.7575,73.59,73.7256,154838.0
2016-02-29 15:50:00,92.47,92.47,92.18,92.18,308482.0,73.7256,73.7256,73.4943,73.4943,308482.0
2016-03-01 09:30:00,92.75,92.83,92.07,92.07,89172.0,73.9488,74.0126,73.4066,73.4066,89172.0
2016-03-01 09:40:00,92.06,92.54,91.65,92.48,80868.0,73.3987,73.7814,73.0718,73.7335,80868.0
2016-03-01 09:50:00,92.5,92.9,92.5,92.89,26810.0,73.7495,74.0684,73.7495,74.0604,26810.0
2016-03-01 10:00:00,92.9,93.2,92.9,93.17,40900.0,74.0684,74.3076,74.0684,74.2837,40900.0
2016-03-01 10:10:00,93.22,93.42,93.14,93.32,64888.0,74.3235,74.483,74.2597,74.4033,64888.0
2016-03-01 10:20:00,93.31,93.58,93.23,93.57,38309.0,74.3953,74.6106,74.3315,74.6026,38309.0
2016-03-01 10:30:00,93.51,93.93,93.0,93.93,93256.0,74.5547,74.8896,74.1481,74.8896,93256.0
2016-03-01 10:40:00,93.94,94.07,93.87,94.06,41527.0,74.8976,75.0012,74.8418,74.9933,41527.0
2016-03-01 10:50:00,94.04,94.15,93.87,94.09,52449.0,74.9773,75.065,74.8418,75.0172,52449.0
2016-03-01 11:00:00,94.1,94.24,94.07,94.08,48878.0,75.0251,75.1368,75.0012,75.0092,48878.0
2016-03-01 11:10:00,94.11,94.36,94.03,94.28,37984.0,75.0331,75.2324,74.9693,75.1687,37984.0
2016-03-01 11:20:00,94.28,94.66,94.25,94.58,67297.0,75.1687,75.4716,75.1447,75.4079,67297.0
2016-03-01 11:30:00,94.58,94.59,94.15,94.3,77126.0,75.4079,75.4158,75.065,75.1846,77126.0
2016-03-01 11:40:00,94.31,94.45,94.24,94.45,43918.0,75.1926,75.3042,75.1368,75.3042,43918.0
2016-03-01 11:50:00,94.46,94.61,94.24,94.51,57526.0,75.3122,75.4318,75.1368,75.352,57526.0
2016-03-01 12:00:00,94.51,94.79,94.5,94.71,61321.0,75.352,75.5753,75.3441,75.5115,61321.0
2016-03-01 12:10:00,94.72,94.76,94.42,94.64,65464.0,75.5195,75.5514,75.2803,75.4557,65464.0
2016-03-01 12:20:00,94.65,94.77,94.63,94.65,62593.0,75.4637,75.5593,75.4477,75.4637,62593.0
2016-03-01 12:30:00,94.65,94.68,94.53,94.6,122492.0,75.4637,75.4876,75.368,75.4238,122492.0
2016-03-01 12:40:00,94.59,94.65,94.35,94.41,54014.0,75.4158,75.4637,75.2245,75.2723,54014.0
2016-03-01 12:50:00,94.41,94.56,94.36,94.41,54741.0,75.2723,75.3919,75.2324,75.2723,54741.0
2016-03-01 13:00:00,94.4,94.41,94.18,94.19,56941.0,75.2643,75.2723,75.0889,75.0969,56941.0
2016-03-01 13:10:00,94.19,94.26,94.19,94.26,67176.0,75.0969,75.1527,75.0969,75.1527,67176.0
2016-03-01 13:20:00,94.24,94.42,94.19,94.42,58829.0,75.1368,75.2803,75.0969,75.2803,58829.0
2016-03-01 13:30:00,94.42,94.5,94.37,94.4,43340.0,75.2803,75.3441,75.2404,75.2643,43340.0
2016-03-01 13:40:00,94.4,94.51,94.27,94.41,50989.0,75.2643,75.352,75.1607,75.2723,50989.0
2016-03-01 13:50:00,94.4,94.48,94.34,94.45,71393.0,75.2643,75.3281,75.2165,75.3042,71393.0
2016-03-01 14:00:00,94.45,94.52,94.36,94.49,53761.0,75.3042,75.36,75.2324,75.3361,53761.0
2016-03-01 14:10:00,94.51,94.51,94.27,94.41,49838.0,75.352,75.352,75.1607,75.2723,49838.0
2016-03-01 14:20:00,94.41,94.58,94.39,94.54,78901.0,75.2723,75.4079,75.2564,75.376,78901.0
2016-03-01 14:30:00,94.52,94.56,94.35,94.45,53729.0,75.36,75.3919,75.2245,75.3042,53729.0
2016-03-01 14:40:00,94.42,94.6,94.39,94.45,49388.0,75.2803,75.4238,75.2564,75.3042,49388.0
2016-03-01 14:50:00,94.46,94.58,94.42,94.46,47632.0,75.3122,75.4079,75.2803,75.3122,47632.0
2016-03-01 15:00:00,94.47,94.55,94.44,94.53,66720.0,75.3201,75.3839,75.2962,75.368,66720.0
2016-03-01 15:10:00,94.52,94.53,94.43,94.52,69106.0,75.36,75.368,75.2883,75.36,69106.0
2016-03-01 15:20:00,94.51,94.51,94.4,94.44,58231.0,75.352,75.352,75.2643,75.2962,58231.0
2016-03-01 15:30:00,94.45,94.46,94.34,94.34,101140.0,75.3042,75.3122,75.2165,75.2165,101140.0
2016-03-01 15:40:00,94.34,94.39,94.26,94.29,156859.0,75.2165,75.2564,75.1527,75.1766,156859.0
2016-03-01 15:50:00,94.3,94.7,94.27,94.68,247941.0,75.1846,75.5035,75.1607,75.4876,247941.0
2016-03-02 09:30:00,94.39,94.7,94.22,94.5,43421.0,75.2564,75.5035,75.1208,75.3441,43421.0
2016-03-02 09:40:00,94.5,94.55,94.35,94.41,20914.0,75.3441,75.3839,75.2245,75.2723,20914.0
2016-03-02 09:50:00,94.42,94.45,93.98,94.04,29645.0,75.2803,75.3042,74.9295,74.9773,29645.0
2016-03-02 10:00:00,94.03,94.16,93.92,94.13,38647.0,74.9693,75.073,74.8816,75.0491,38647.0
2016-03-02 10:10:00,94.14,94.23,94.11,94.11,36175.0,75.057,75.1288,75.0331,75.0331,36175.0
2016-03-02 10:20:00,94.11,94.13,93.95,94.02,69738.0,75.0331,75.0491,74.9056,74.9614,69738.0
2016-03-02 10:30:00,94.0,94.02,93.74,93.99,33799.0,74.9454,74.9614,74.7381,74.9374,33799.0
2016-03-02 10:40:00,93.95,94.03,93.87,93.97,26478.0,74.9056,74.9693,74.8418,74.9215,26478.0
2016-03-02 10:50:00,93.97,94.09,93.84,94.09,33359.0,74.9215,75.0172,74.8179,75.0172,33359.0
2016-03-02 11:00:00,94.06,94.35,94.05,94.26,29755.0,74.9933,75.2245,74.9853,75.1527,29755.0
2016-03-02 11:10:00,94.24,94.33,94.24,94.29,26882.0,75.1368,75.2085,75.1368,75.1766,26882.0
2016-03-02 11:20:00,94.29,94.37,94.21,94.26,39141.0,75.1766,75.2404,75.1129,75.1527,39141.0
2016-03-02 11:30:00,94.28,94.31,94.03,94.15,25598.0,75.1687,75.1926,74.9693,75.065,25598.0
2016-03-02 11:40:00,94.16,94.26,94.03,94.07,22273.0,75.073,75.1527,74.9693,75.0012,22273.0
2016-03-02 11:50:00,94.06,94.08,93.92,94.04,36073.0,74.9933,75.0092,74.8816,74.9773,36073.0
2016-03-02 12:00:00,94.04,94.05,93.9,94.03,34574.0,74.9773,74.9853,74.8657,74.9693,34574.0
2016-03-02 12:10:00,94.02,94.13,93.98,94.07,25340.0,74.9614,75.0491,74.9295,75.0012,25340.0
2016-03-02 12:20:00,94.08,94.26,94.08,94.19,17439.0,75.0092,75.1527,75.0092,75.0969,17439.0
2016-03-02 12:30:00,94.15,94.18,93.96,94.17,20912.0,75.065,75.0889,74.9135,75.081,20912.0
2016-03-02 12:40:00,94.17,94.25,94.12,94.18,15324.0,75.081,75.1447,75.0411,75.0889,15324.0
2016-03-02 12:50:00,94.2,94.22,94.07,94.13,35658.0,75.1049,75.1208,75.0012,75.0491,35658.0
2016-03-02 13:00:00,94.14,94.3,94.1,94.3,17227.0,75.057,75.1846,75.0251,75.1846,17227.0
2016-03-02 13:10:00,94.3,94.31,94.25,94.3,17051.0,75.1846,75.1926,75.1447,75.1846,17051.0
2016-03-02 13:20:00,94.3,94.33,94.26,94.28,31665.0,75.1846,75.2085,75.1527,75.1687,31665.0
2016-03-02 13:30:00,94.28,94.39,94.27,94.36,21061.0,75.1687,75.2564,75.1607,75.2324,21061.0
2016-03-02 13:40:00,94.36,94.47,94.33,94.35,19024.0,75.2324,75.3201,75.2085,75.2245,19024.0
2016-03-02 13:50:00,94.36,94.4,94.29,94.33,28692.0,75.2324,75.2643,75.1766,75.2085,28692.0
2016-03-02 14:00:00,94.35,94.38,94.17,94.18,33162.0,75.2245,75.2484,75.081,75.0889,33162.0
2016-03-02 14:10:00,94.18,94.27,94.1,94.22,22112.0,75.0889,75.1607,75.0251,75.1208,22112.0
2016-03-02 14:20:00,94.21,94.29,94.19,94.22,20976.0,75.1129,75.1766,75.0969,75.1208,20976.0
2016-03-02 14:30:00,94.22,94.48,94.2,94.46,19102.0,75.1208,75.3281,75.1049,75.3122,19102.0
2016-03-02 14:40:00,94.47,94.51,94.4,94.41,16380.0,75.3201,75.352,75.2643,75.2723,16380.0
2016-03-02 14:50:00,94.41,94.47,94.29,94.31,23786.0,75.2723,75.3201,75.1766,75.1926,23786.0
2016-03-02 15:00:00,94.3,94.34,94.16,94.24,26040.0,75.1846,75.2165,75.073,75.1368,26040.0
2016-03-02 15:10:00,94.26,94.41,94.23,94.4,35097.0,75.1527,75.2723,75.1288,75.2643,35097.0
2016-03-02 15:20:00,94.4,94.51,94.34,94.34,32818.0,75.2643,75.352,75.2165,75.2165,32818.0
2016-03-02 15:30:00,94.33,94.35,94.21,94.21,61196.0,75.2085,75.2245,75.1129,75.1129,61196.0
2016-03-02 15:40:00,94.2,94.39,94.19,94.38,68146.0,75.1049,75.2564,75.0969,75.2484,68146.0
2016-03-02 15:50:00,94.38,94.65,94.27,94.61,148630.0,75.2484,75.4637,75.1607,75.4318,148630.0
2016-03-03 09:30:00,94.8,95.26,94.2,94.89,294062.0,75.5833,75.95,75.1049,75.655,294062.0
2016-03-03 09:40:00,94.88,95.03,94.64,94.67,15417.0,75.647,75.7666,75.4557,75.4796,15417.0
2016-03-03 09:50:00,94.71,94.85,94.36,94.39,25547.0,75.5115,75.6231,75.2324,75.2564,25547.0
2016-03-03 10:00:00,94.38,94.57,94.31,94.35,32808.0,75.2484,75.3999,75.1926,75.2245,32808.0
2016-03-03 10:10:00,94.3,94.38,94.15,94.3,24437.0,75.1846,75.2484,75.065,75.1846,24437.0
2016-03-03 10:20:00,94.36,94.36,94.13,94.29,11317.0,75.2324,75.2324,75.0491,75.1766,11317.0
2016-03-03 10:30:00,94.3,94.4,94.25,94.29,13873.0,75.1846,75.2643,75.1447,75.1766,13873.0
2016-03-03 10:40:00,94.28,94.65,94.28,94.65,14408.0,75.1687,75.4637,75.1687,75.4637,14408.0
2016-03-03 10:50:00,94.63,94.79,94.61,94.74,14040.0,75.4477,75.5753,75.4318,75.5354,14040.0
2016-03-03 11:00:00,94.75,94.89,94.74,94.89,29567.0,75.5434,75.655,75.5354,75.655,29567.0
2016-03-03 11:10:00,94.9,94.95,94.83,94.91,17417.0,75.663,75.7028,75.6072,75.671,17417.0
2016-03-03 11:20:00,94.92,94.92,94.46,94.46,19454.0,75.6789,75.6789,75.3122,75.3122,19454.0
2016-03-03 11:30:00,94.47,94.49,94.37,94.46,20802.0,75.3201,75.3361,75.2404,75.3122,20802.0
2016-03-03 11:40:00,94.45,94.6,94.38,94.57,23818.0,75.3042,75.4238,75.2484,75.3999,23818.0
2016-03-03 11:50:00,94.58,94.83,94.46,94.79,34672.0,75.4079,75.6072,75.3122,75.5753,34672.0
2016-03-03 12:00:00,94.79,94.96,94.79,94.93,29188.0,75.5753,75.7108,75.5753,75.6869,29188.0
2016-03-03 12:10:00,94.93,94.93,94.75,94.81,80635.0,75.6869,75.6869,75.5434,75.5912,80635.0
2016-03-03 12:20:00,94.82,94.85,94.64,94.65,7986.0,75.5992,75.6231,75.4557,75.4637,7986.0
2016-03-03 12:30:00,94.66,94.89,94.66,94.89,13175.0,75.4716,75.655,75.4716,75.655,13175.0
2016-03-03 12:40:00,94.86,95.05,94.86,94.95,17146.0,75.6311,75.7826,75.6311,75.7028,17146.0
2016-03-03 12:50:00,94.93,95.21,94.92,95.17,13998.0,75.6869,75.9101,75.6789,75.8783,13998.0
2016-03-03 13:00:00,95.16,95.27,95.08,95.12,14224.0,75.8703,75.958,75.8065,75.8384,14224.0
2016-03-03 13:10:00,95.1,95.12,95.0,95.05,9705.0,75.8224,75.8384,75.7427,75.7826,9705.0
2016-03-03 13:20:00,95.06,95.28,95.05,95.14,78753.0,75.7906,75.966,75.7826,75.8543,78753.0
2016-03-03 13:30:00,95.15,95.26,95.08,95.11,14263.0,75.8623,75.95,75.8065,75.8304,14263.0
2016-03-03 13:40:00,95.12,95.18,95.02,95.18,94247.0,75.8384,75.8862,75.7587,75.8862,94247.0
2016-03-03 13:50:00,95.19,95.23,95.1,95.12,15012.0,75.8942,75.9261,75.8224,75.8384,15012.0
2016-03-03 14:00:00,95.1,95.14,95.0,95.03,29045.0,75.8224,75.8543,75.7427,75.7666,29045.0
2016-03-03 14:10:00,95.0,95.03,94.91,94.95,17546.0,75.7427,75.7666,75.671,75.7028,17546.0
2016-03-03 14:20:00,94.93,95.16,94.92,95.09,30878.0,75.6869,75.8703,75.6789,75.8145,30878.0
2016-03-03 14:30:00,95.09,95.16,94.96,95.15,18192.0,75.8145,75.8703,75.7108,75.8623,18192.0
2016-03-03 14:40:00,95.14,95.2,95.09,95.17,19996.0,75.8543,75.9022,75.8145,75.8783,19996.0
2016-03-03 14:50:00,95.16,95.26,95.14,95.22,36515.0,75.8703,75.95,75.8543,75.9181,36515.0
2016-03-03 15:00:00,95.23,95.26,95.17,95.2,28198.0,75.9261,75.95,75.8783,75.9022,28198.0
2016-03-03 15:10:00,95.2,95.23,95.16,95.2,35303.0,75.9022,75.9261,75.8703,75.9022,35303.0
2016-03-03 15:20:00,95.19,95.26,95.16,95.2,28632.0,75.8942,75.95,75.8703,75.9022,28632.0
2016-03-03 15:30:00,95.21,95.25,95.15,95.23,72854.0,75.9101,75.942,75.8623,75.9261,72854.0
2016-03-03 15:40:00,95.23,95.3,95.18,95.23,87073.0,75.9261,75.9819,75.8862,75.9261,87073.0
2016-03-03 15:50:00,95.23,95.32,95.15,95.3,146008.0,75.9261,75.9978,75.8623,75.9819,146008.0
2016-03-04 09:30:00,95.12,95.64,95.1,95.6,51816.0,75.8384,76.253,75.8224,76.2211,51816.0
2016-03-04 09:40:00,95.57,95.74,95.47,95.51,52927.0,76.1972,76.3327,76.1174,76.1493,52927.0
2016-03-04 09:50:00,95.5,95.65,95.47,95.54,43822.0,76.1414,76.261,76.1174,76.1733,43822.0
2016-03-04 10:00:00,95.56,95.71,95.38,95.5,62717.0,76.1892,76.3088,76.0457,76.1414,62717.0
2016-03-04 10:10:00,95.53,95.63,95.46,95.63,44307.0,76.1653,76.245,76.1095,76.245,44307.0
2016-03-04 10:20:00,95.65,95.96,95.65,95.88,25350.0,76.261,76.5081,76.261,76.4443,25350.0
2016-03-04 10:30:00,95.85,96.07,95.85,96.0,22592.0,76.4204,76.5958,76.4204,76.54,22592.0
2016-03-04 10:40:00,96.02,96.08,95.91,95.93,62392.0,76.556,76.6038,76.4682,76.4842,62392.0
2016-03-04 10:50:00,95.94,95.94,95.76,95.83,50957.0,76.4922,76.4922,76.3487,76.4045,50957.0
2016-03-04 11:00:00,95.88,95.97,95.84,95.96,39188.0,76.4443,76.5161,76.4124,76.5081,39188.0
2016-03-04 11:10:00,95.96,95.99,95.9,95.94,24984.0,76.5081,76.532,76.4603,76.4922,24984.0
2016-03-04 11:20:00,95.92,95.93,95.72,95.75,17980.0,76.4762,76.4842,76.3168,76.3407,17980.0
2016-03-04 11:30:00,95.74,95.91,95.68,95.83,29445.0,76.3327,76.4682,76.2849,76.4045,29445.0
2016-03-04 11:40:00,95.82,95.9,95.79,95.88,81301.0,76.3965,76.4603,76.3726,76.4443,81301.0
2016-03-04 11:50:00,95.88,96.07,95.87,96.04,43967.0,76.4443,76.5958,76.4364,76.5719,43967.0
2016-03-04 12:00:00,96.05,96.18,96.04,96.15,19761.0,76.5799,76.6835,76.5719,76.6596,19761.0
2016-03-04 12:10:00,96.13,96.15,96.03,96.05,16833.0,76.6437,76.6596,76.5639,76.5799,16833.0
2016-03-04 12:20:00,96.04,96.1,95.92,96.0,32076.0,76.5719,76.6197,76.4762,76.54,32076.0
2016-03-04 12:30:00,96.0,96.1,95.95,95.97,20740.0,76.54,76.6197,76.5001,76.5161,20740.0
2016-03-04 12:40:00,95.97,95.98,95.87,95.88,18802.0,76.5161,76.5241,76.4364,76.4443,18802.0
2016-03-04 12:50:00,95.88,95.95,95.8,95.83,35256.0,76.4443,76.5001,76.3805,76.4045,35256.0
2016-03-04 13:00:00,95.84,96.03,95.83,95.99,62812.0,76.4124,76.5639,76.4045,76.532,62812.0
2016-03-04 13:10:00,95.99,96.03,95.88,96.0,19906.0,76.532,76.5639,76.4443,76.54,19906.0
2016-03-04 13:20:00,96.01,96.1,95.99,96.1,21224.0,76.548,76.6197,76.532,76.6197,21224.0
2016-03-04 13:30:00,96.09,96.12,96.02,96.11,25936.0,76.6118,76.6357,76.556,76.6277,25936.0
2016-03-04 13:40:00,96.1,96.33,96.1,96.28,74378.0,76.6197,76.8031,76.6197,76.7632,74378.0
2016-03-04 13:50:00,96.29,96.32,96.25,96.28,22146.0,76.7712,76.7951,76.7393,76.7632,22146.0
2016-03-04 14:00:00,96.28,96.33,96.2,96.22,27133.0,76.7632,76.8031,76.6995,76.7154,27133.0
2016-03-04 14:10:00,96.23,96.23,96.07,96.11,36088.0,76.7234,76.7234,76.5958,76.6277,36088.0
2016-03-04 14:20:00,96.1,96.12,95.87,95.89,38998.0,76.6197,76.6357,76.4364,76.4523,38998.0
2016-03-04 14:30:00,95.88,95.94,95.84,95.87,38553.0,76.4443,76.4922,76.4124,76.4364,38553.0
2016-03-04 14:40:00,95.86,95.86,95.72,95.8,31261.0,76.4284,76.4284,76.3168,76.3805,31261.0
2016-03-04 14:50:00,95.81,95.82,95.66,95.73,34205.0,76.3885,76.3965,76.2689,76.3247,34205.0
2016-03-04 15:00:00,95.72,95.76,95.53,95.7,25506.0,76.3168,76.3487,76.1653,76.3008,25506.0
2016-03-04 15:10:00,95.7,95.71,95.57,95.58,33972.0,76.3008,76.3088,76.1972,76.2051,33972.0
2016-03-04 15:20:00,95.59,95.78,95.54,95.72,43195.0,76.2131,76.3646,76.1733,76.3168,43195.0
2016-03-04 15:30:00,95.72,95.76,95.63,95.7,46130.0,76.3168,76.3487,76.245,76.3008,46130.0
2016-03-04 15:40:00,95.69,95.94,95.68,95.91,97602.0,76.2928,76.4922,76.2849,76.4682,97602.0
2016-03-04 15:50:00,95.92,95.99,95.84,95.92,155201.0,76.4762,76.532,76.4124,76.4762,155201.0
2016-03-07 09:30:00,95.46,96.04,95.32,95.63,133344.0,76.1095,76.5719,75.9978,76.245,133344.0
2016-03-07 09:40:00,95.71,96.01,95.56,95.95,36238.0,76.3088,76.548,76.1892,76.5001,36238.0
2016-03-07 09:50:00,95.97,96.06,95.61,95.78,28310.0,76.5161,76.5878,76.2291,76.3646,28310.0
2016-03-07 10:00:00,95.76,96.03,95.68,95.97,36849.0,76.3487,76.5639,76.2849,76.5161,36849.0
2016-03-07 10:10:00,95.98,96.07,95.88,96.01,20149.0,76.5241,76.5958,76.4443,76.548,20149.0
2016-03-07 10:20:00,95.99,96.01,95.76,95.83,18561.0,76.532,76.548,76.3487,76.4045,18561.0
2016-03-07 10:30:00,95.83,96.09,95.73,96.06,63068.0,76.4045,76.6118,76.3247,76.5878,63068.0
2016-03-07 10:40:00,96.07,96.18,95.98,96.09,20652.0,76.5958,76.6835,76.5241,76.6118,20652.0
2016-03-07 10:50:00,96.11,96.11,95.82,96.0,50806.0,76.6277,76.6277,76.3965,76.54,50806.0
2016-03-07 11:00:00,96.0,96.05,95.91,96.03,34633.0,76.54,76.5799,76.4682,76.5639,34633.0
2016-03-07 11:10:00,96.04,96.1,95.95,95.96,36738.0,76.5719,76.6197,76.5001,76.5081,36738.0
2016-03-07 11:20:00,95.96,96.07,95.91,95.95,123801.0,76.5081,76.5958,76.4682,76.5001,123801.0
2016-03-07 11:30:00,95.95,96.04,95.83,96.02,13295.0,76.5001,76.5719,76.4045,76.556,13295.0
2016-03-07 11:40:00,96.03,96.17,96.01,96.1,9444.0,76.5639,76.6755,76.548,76.6197,9444.0
2016-03-07 11:50:00,96.09,96.09,95.9,96.0,26009.0,76.6118,76.6118,76.4603,76.54,26009.0
2016-03-07 12:00:00,96.02,96.04,95.85,95.92,36880.0,76.556,76.5719,76.4204,76.4762,36880.0
2016-03-07 12:10:00,95.94,96.01,95.73,95.77,20647.0,76.4922,76.548,76.3247,76.3566,20647.0
2016-03-07 12:20:00,95.76,95.8,95.64,95.64,35379.0,76.3487,76.3805,76.253,76.253,35379.0
2016-03-07 12:30:00,95.66,95.87,95.64,95.86,16156.0,76.2689,76.4364,76.253,76.4284,16156.0
2016-03-07 12:40:00,95.87,95.9,95.78,95.85,28602.0,76.4364,76.4603,76.3646,76.4204,28602.0
2016-03-07 12:50:00,95.86,95.92,95.8,95.87,38209.0,76.4284,76.4762,76.3805,76.4364,38209.0
2016-03-07 13:00:00,95.89,96.09,95.86,96.05,18122.0,76.4523,76.6118,76.4284,76.5799,18122.0
2016-03-07 13:10:00,96.06,96.2,96.05,96.16,15500.0,76.5878,76.6995,76.5799,76.6676,15500.0
2016-03-07 13:20:00,96.16,96.18,95.98,95.98,12486.0,76.6676,76.6835,76.5241,76.5241,12486.0
2016-03-07 13:30:00,96.0,96.0,95.79,95.82,8481.0,76.54,76.54,76.3726,76.3965,8481.0
2016-03-07 13:40:00,95.83,95.83,95.63,95.71,9876.0,76.4045,76.4045,76.245,76.3088,9876.0
2016-03-07 13:50:00,95.72,95.78,95.69,95.73,14530.0,76.3168,76.3646,76.2928,76.3247,14530.0
2016-03-07 14:00:00,95.73,95.78,95.56,95.62,14172.0,76.3247,76.3646,76.1892,76.237,14172.0
2016-03-07 14:10:00,95.6,95.72,95.56,95.69,24398.0,76.2211,76.3168,76.1892,76.2928,24398.0
2016-03-07 14:20:00,95.68,95.76,95.65,95.74,80720.0,76.2849,76.3487,76.261,76.3327,80720.0
2016-03-07 14:30:00,95.74,95.75,95.27,95.3,27213.0,76.3327,76.3407,75.958,75.9819,27213.0
2016-03-07 14:40:00,95.3,95.46,95.21,95.43,21580.0,75.9819,76.1095,75.9101,76.0855,21580.0
2016-03-07 14:50:00,95.41,95.46,95.27,95.28,34087.0,76.0696,76.1095,75.958,75.966,34087.0
2016-03-07 15:00:00,95.28,95.4,95.24,95.27,60067.0,75.966,76.0616,75.9341,75.958,60067.0
2016-03-07 15:10:00,95.26,95.5,95.24,95.5,40850.0,75.95,76.1414,75.9341,76.1414,40850.0
2016-03-07 15:20:00,95.48,95.5,95.35,95.36,45567.0,76.1254,76.1414,76.0218,76.0297,45567.0
2016-03-07 15:30:00,95.36,95.39,95.25,95.36,80467.0,76.0297,76.0537,75.942,76.0297,80467.0
2016-03-07 15:40:00,95.35,95.37,95.22,95.36,105774.0,76.0218,76.0377,75.9181,76.0297,105774.0
2016-03-07 15:50:00,95.35,95.59,95.34,95.59,177765.0,76.0218,76.2131,76.0138,76.2131,177765.0
2016-03-08 09:30:00,95.02,95.56,95.02,95.45,38546.0,75.7587,76.1892,75.7587,76.1015,38546.0
2016-03-08 09:40:00,95.51,95.55,95.1,95.52,58991.0,76.1493,76.1812,75.8224,76.1573,58991.0
2016-03-08 09:50:00,95.5,95.55,95.12,95.12,45308.0,76.1414,76.1812,75.8384,75.8384,45308.0
2016-03-08 10:00:00,95.12,95.39,94.8,94.84,45408.0,75.8384,76.0537,75.5833,75.6151,45408.0
2016-03-08 10:10:00,94.84,95.02,94.82,94.84,15604.0,75.6151,75.7587,75.5992,75.6151,15604.0
2016-03-08 10:20:00,94.83,95.0,94.81,94.94,24344.0,75.6072,75.7427,75.5912,75.6949,24344.0
2016-03-08 10:30:00,94.92,95.14,94.86,95.01,36721.0,75.6789,75.8543,75.6311,75.7507,36721.0
2016-03-08 10:40:00,94.99,94.99,94.79,94.79,18774.0,75.7347,75.7347,75.5753,75.5753,18774.0
2016-03-08 10:50:00,94.78,94.85,94.68,94.78,13274.0,75.5673,75.6231,75.4876,75.5673,13274.0
2016-03-08 11:00:00,94.8,95.09,94.72,95.04,22345.0,75.5833,75.8145,75.5195,75.7746,22345.0
2016-03-08 11:10:00,95.07,95.18,94.94,95.15,18778.0,75.7985,75.8862,75.6949,75.8623,18778.0
2016-03-08 11:20:00,95.17,95.18,94.96,95.04,13364.0,75.8783,75.8862,75.7108,75.7746,13364.0
2016-03-08 11:30:00,95.03,95.16,95.01,95.16,20605.0,75.7666,75.8703,75.7507,75.8703,20605.0
2016-03-08 11:40:00,95.13,95.27,95.01,95.03,17840.0,75.8464,75.958,75.7507,75.7666,17840.0
2016-03-08 11:50:00,95.04,95.22,95.04,95.12,17176.0,75.7746,75.9181,75.7746,75.8384,17176.0
2016-03-08 12:00:00,95.12,95.13,94.98,95.12,18772.0,75.8384,75.8464,75.7268,75.8384,18772.0
2016-03-08 12:10:00,95.12,95.26,95.09,95.22,14455.0,75.8384,75.95,75.8145,75.9181,14455.0
2016-03-08 12:20:00,95.2,95.29,95.19,95.2,17914.0,75.9022,75.9739,75.8942,75.9022,17914.0
2016-03-08 12:30:00,95.2,95.23,95.01,95.03,8901.0,75.9022,75.9261,75.7507,75.7666,8901.0
2016-03-08 12:40:00,95.01,95.06,94.95,94.96,20400.0,75.7507,75.7906,75.7028,75.7108,20400.0
2016-03-08 12:50:00,94.94,94.95,94.89,94.95,10478.0,75.6949,75.7028,75.655,75.7028,10478.0
2016-03-08 13:00:00,94.96,95.07,94.93,95.03,37667.0,75.7108,75.7985,75.6869,75.7666,37667.0
2016-03-08 13:10:00,95.04,95.05,94.9,94.99,18611.0,75.7746,75.7826,75.663,75.7347,18611.0
2016-03-08 13:20:00,95.0,95.1,94.98,95.0,33421.0,75.7427,75.8224,75.7268,75.7427,33421.0
2016-03-08 13:30:00,95.01,95.06,94.98,95.05,29488.0,75.7507,75.7906,75.7268,75.7826,29488.0
2016-03-08 13:40:00,95.09,95.19,94.97,95.02,27828.0,75.8145,75.8942,75.7188,75.7587,27828.0
2016-03-08 13:50:00,95.02,95.05,94.96,94.97,15182.0,75.7587,75.7826,75.7108,75.7188,15182.0
2016-03-08 14:00:00,94.97,95.06,94.87,95.0,22683.0,75.7188,75.7906,75.6391,75.7427,22683.0
2016-03-08 14:10:00,95.01,95.01,94.88,94.89,19798.0,75.7507,75.7507,75.647,75.655,19798.0
2016-03-08 14:20:00,94.89,95.0,94.8,94.8,18122.0,75.655,75.7427,75.5833,75.5833,18122.0
2016-03-08 14:30:00,94.83,94.85,94.65,94.7,22886.0,75.6072,75.6231,75.4637,75.5035,22886.0
2016-03-08 14:40:00,94.7,94.79,94.65,94.65,56801.0,75.5035,75.5753,75.4637,75.4637,56801.0
2016-03-08 14:50:00,94.67,94.78,94.57,94.73,31646.0,75.4796,75.5673,75.3999,75.5274,31646.0
2016-03-08 15:00:00,94.74,94.77,94.61,94.64,24961.0,75.5354,75.5593,75.4318,75.4557,24961.0
2016-03-08 15:10:00,94.64,94.72,94.44,94.45,46136.0,75.4557,75.5195,75.2962,75.3042,46136.0
2016-03-08 15:20:00,94.46,94.64,94.44,94.48,41130.0,75.3122,75.4557,75.2962,75.3281,41130.0
2016-03-08 15:30:00,94.47,94.56,94.39,94.56,69783.0,75.3201,75.3919,75.2564,75.3919,69783.0
2016-03-08 15:40:00,94.54,94.55,94.36,94.55,80624.0,75.376,75.3839,75.2324,75.3839,80624.0
2016-03-08 15:50:00,94.55,94.63,94.42,94.6,198567.0,75.3839,75.4477,75.2803,75.4238,198567.0
2016-03-09 09:30:00,94.94,94.96,94.56,94.61,31876.0,75.6949,75.7108,75.3919,75.4318,31876.0
2016-03-09 09:40:00,94.61,95.03,94.58,94.97,10867.0,75.4318,75.7666,75.4079,75.7188,10867.0
2016-03-09 09:50:00,95.03,95.03,94.86,95.02,18982.0,75.7666,75.7666,75.6311,75.7587,18982.0
2016-03-09 10:00:00,95.02,95.02,94.41,94.46,91935.0,75.7587,75.7587,75.2723,75.3122,91935.0
2016-03-09 10:10:00,94.43,94.61,94.36,94.56,33076.0,75.2883,75.4318,75.2324,75.3919,33076.0
2016-03-09 10:20:00,94.56,94.57,94.31,94.43,82696.0,75.3919,75.3999,75.1926,75.2883,82696.0
2016-03-09 10:30:00,94.45,94.79,94.42,94.64,81134.0,75.3042,75.5753,75.2803,75.4557,81134.0
2016-03-09 10:40:00,94.64,94.77,94.53,94.57,10816.0,75.4557,75.5593,75.368,75.3999,10816.0
2016-03-09 10:50:00,94.55,94.7,94.26,94.7,33731.0,75.3839,75.5035,75.1527,75.5035,33731.0
2016-03-09 11:00:00,94.72,95.04,94.7,94.95,33671.0,75.5195,75.7746,75.5035,75.7028,33671.0
2016-03-09 11:10:00,95.01,95.18,94.98,94.98,24033.0,75.7507,75.8862,75.7268,75.7268,24033.0
2016-03-09 11:20:00,95.0,95.05,94.93,94.97,29442.0,75.7427,75.7826,75.6869,75.7188,29442.0
2016-03-09 11:30:00,94.99,95.01,94.73,94.77,36714.0,75.7347,75.7507,75.5274,75.5593,36714.0
2016-03-09 11:40:00,94.75,94.89,94.63,94.77,17595.0,75.5434,75.655,75.4477,75.5593,17595.0
2016-03-09 11:50:00,94.8,94.91,94.77,94.89,48067.0,75.5833,75.671,75.5593,75.655,48067.0
2016-03-09 12:00:00,94.87,94.88,94.69,94.71,18853.0,75.6391,75.647,75.4956,75.5115,18853.0
2016-03-09 12:10:00,94.74,94.94,94.74,94.94,10908.0,75.5354,75.6949,75.5354,75.6949,10908.0
2016-03-09 12:20:00,94.93,94.99,94.78,94.79,39119.0,75.6869,75.7347,75.5673,75.5753,39119.0
2016-03-09 12:30:00,94.8,94.88,94.74,94.88,16687.0,75.5833,75.647,75.5354,75.647,16687.0
2016-03-09 12:40:00,94.88,94.9,94.74,94.74,9545.0,75.647,75.663,75.5354,75.5354,9545.0
2016-03-09 12:50:00,94.74,94.81,94.68,94.7,11198.0,75.5354,75.5912,75.4876,75.5035,11198.0
2016-03-09 13:00:00,94.7,94.7,94.55,94.6,28400.0,75.5035,75.5035,75.3839,75.4238,28400.0
2016-03-09 13:10:00,94.59,94.67,94.54,94.59,16036.0,75.4158,75.4796,75.376,75.4158,16036.0
2016-03-09 13:20:00,94.6,94.65,94.42,94.47,41227.0,75.4238,75.4637,75.2803,75.3201,41227.0
2016-03-09 13:30:00,94.47,94.53,94.46,94.48,15767.0,75.3201,75.368,75.3122,75.3281,15767.0
2016-03-09 13:40:00,94.49,94.49,94.39,94.44,19732.0,75.3361,75.3361,75.2564,75.2962,19732.0
2016-03-09 13:50:00,94.44,94.54,94.44,94.49,22063.0,75.2962,75.376,75.2962,75.3361,22063.0
2016-03-09 14:00:00,94.49,94.6,94.46,94.6,21814.0,75.3361,75.4238,75.3122,75.4238,21814.0
2016-03-09 14:10:00,94.59,94.67,94.57,94.59,16987.0,75.4158,75.4796,75.3999,75.4158,16987.0
2016-03-09 14:20:00,94.57,94.57,94.44,94.57,32527.0,75.3999,75.3999,75.2962,75.3999,32527.0
2016-03-09 14:30:00,94.56,94.56,94.45,94.49,73457.0,75.3919,75.3919,75.3042,75.3361,73457.0
2016-03-09 14:40:00,94.5,94.52,94.45,94.48,57742.0,75.3441,75.36,75.3042,75.3281,57742.0
2016-03-09 14:50:00,94.48,94.63,94.48,94.6,28577.0,75.3281,75.4477,75.3281,75.4238,28577.0
2016-03-09 15:00:00,94.6,94.61,94.44,94.45,30408.0,75.4238,75.4318,75.2962,75.3042,30408.0
2016-03-09 15:10:00,94.45,94.52,94.4,94.49,27438.0,75.3042,75.36,75.2643,75.3361,27438.0
2016-03-09 15:20:00,94.48,94.57,94.46,94.47,53267.0,75.3281,75.3999,75.3122,75.3201,53267.0
2016-03-09 15:30:00,94.46,94.5,94.33,94.42,76098.0,75.3122,75.3441,75.2085,75.2803,76098.0
2016-03-09 15:40:00,94.41,94.6,94.33,94.53,107476.0,75.2723,75.4238,75.2085,75.368,107476.0
2016-03-09 15:50:00,94.53,94.58,94.44,94.55,217465.0,75.368,75.4079,75.2962,75.3839,217465.0
2016-03-10 09:30:00,95.31,95.4,95.02,95.38,46762.0,75.9899,76.0616,75.7587,76.0457,46762.0
2016-03-10 09:40:00,95.32,95.54,95.09,95.48,31065.0,75.9978,76.1733,75.8145,76.1254,31065.0
2016-03-10 09:50:00,95.47,95.81,95.35,95.74,68108.0,76.1174,76.3885,76.0218,76.3327,68108.0
2016-03-10 10:00:00,95.74,95.78,95.48,95.48,33288.0,76.3327,76.3646,76.1254,76.1254,33288.0
2016-03-10 10:10:00,95.45,95.45,95.15,95.3,26238.0,76.1015,76.1015,75.8623,75.9819,26238.0
2016-03-10 10:20:00,95.35,95.57,95.29,95.4,27584.0,76.0218,76.1972,75.9739,76.0616,27584.0
2016-03-10 10:30:00,95.4,95.4,94.94,95.13,24344.0,76.0616,76.0616,75.6949,75.8464,24344.0
2016-03-10 10:40:00,95.14,95.41,95.12,95.26,25902.0,75.8543,76.0696,75.8384,75.95,25902.0
2016-03-10 10:50:00,95.23,95.29,94.91,94.92,20661.0,75.9261,75.9739,75.671,75.6789,20661.0
2016-03-10 11:00:00,94.9,94.93,94.63,94.84,16075.0,75.663,75.6869,75.4477,75.6151,16075.0
2016-03-10 11:10:00,94.86,94.87,94.6,94.61,35164.0,75.6311,75.6391,75.4238,75.4318,35164.0
2016-03-10 11:20:00,94.61,94.67,94.37,94.59,42928.0,75.4318,75.4796,75.2404,75.4158,42928.0
2016-03-10 11:30:00,94.61,94.61,94.33,94.46,29130.0,75.4318,75.4318,75.2085,75.3122,29130.0
2016-03-10 11:40:00,94.49,94.58,94.37,94.49,17651.0,75.3361,75.4079,75.2404,75.3361,17651.0
2016-03-10 11:50:00,94.52,94.66,94.45,94.54,28428.0,75.36,75.4716,75.3042,75.376,28428.0
2016-03-10 12:00:00,94.49,94.72,94.43,94.68,34320.0,75.3361,75.5195,75.2883,75.4876,34320.0
2016-03-10 12:10:00,94.67,94.72,94.55,94.6,36552.0,75.4796,75.5195,75.3839,75.4238,36552.0
2016-03-10 12:20:00,94.61,94.61,94.41,94.44,29227.0,75.4318,75.4318,75.2723,75.2962,29227.0
2016-03-10 12:30:00,94.43,94.51,94.23,94.28,39518.0,75.2883,75.352,75.1288,75.1687,39518.0
2016-03-10 12:40:00,94.28,94.34,94.09,94.1,47626.0,75.1687,75.2165,75.0172,75.0251,47626.0
2016-03-10 12:50:00,94.1,94.23,93.95,93.99,47821.0,75.0251,75.1288,74.9056,74.9374,47821.0
2016-03-10 13:00:00,94.0,94.11,93.9,93.9,31661.0,74.9454,75.0331,74.8657,74.8657,31661.0
2016-03-10 13:10:00,93.88,93.9,93.69,93.85,46133.0,74.8497,74.8657,74.6983,74.8258,46133.0
2016-03-10 13:20:00,93.86,93.98,93.72,93.95,26198.0,74.8338,74.9295,74.7222,74.9056,26198.0
2016-03-10 13:30:00,93.93,94.03,93.89,94.03,19813.0,74.8896,74.9693,74.8577,74.9693,19813.0
2016-03-10 13:40:00,94.02,94.06,93.94,94.04,18646.0,74.9614,74.9933,74.8976,74.9773,18646.0
2016-03-10 13:50:00,94.01,94.21,94.01,94.16,18534.0,74.9534,75.1129,74.9534,75.073,18534.0
2016-03-10 14:00:00,94.17,94.22,93.95,93.97,15003.0,75.081,75.1208,74.9056,74.9215,15003.0
2016-03-10 14:10:00,93.98,94.03,93.83,93.87,40845.0,74.9295,74.9693,74.8099,74.8418,40845.0
2016-03-10 14:20:00,93.87,94.19,93.86,94.13,18192.0,74.8418,75.0969,74.8338,75.0491,18192.0
2016-03-10 14:30:00,94.13,94.19,94.06,94.15,21183.0,75.0491,75.0969,74.9933,75.065,21183.0
2016-03-10 14:40:00,94.17,94.5,94.16,94.47,24607.0,75.081,75.3441,75.073,75.3201,24607.0
2016-03-10 14:50:00,94.5,94.55,94.39,94.48,22458.0,75.3441,75.3839,75.2564,75.3281,22458.0
2016-03-10 15:00:00,94.47,94.52,94.23,94.4,59854.0,75.3201,75.36,75.1288,75.2643,59854.0
2016-03-10 15:10:00,94.4,94.58,94.28,94.56,34610.0,75.2643,75.4079,75.1687,75.3919,34610.0
2016-03-10 15:20:00,94.53,94.76,94.4,94.66,26931.0,75.368,75.5514,75.2643,75.4716,26931.0
2016-03-10 15:30:00,94.69,94.7,94.47,94.52,91503.0,75.4956,75.5035,75.3201,75.36,91503.0
2016-03-10 15:40:00,94.52,94.57,94.32,94.33,67970.0,75.36,75.3999,75.2006,75.2085,67970.0
2016-03-10 15:50:00,94.33,94.72,94.32,94.7,109082.0,75.2085,75.5195,75.2006,75.5035,109082.0
2016-03-11 09:30:00,95.55,96.07,95.42,95.96,48226.0,76.1812,76.5958,76.0776,76.5081,48226.0
2016-03-11 09:40:00,95.97,96.21,95.73,96.11,42542.0,76.5161,76.7074,76.3247,76.6277,42542.0
2016-03-11 09:50:00,96.05,96.27,95.96,96.25,35317.0,76.5799,76.7553,76.5081,76.7393,35317.0
2016-03-11 10:00:00,96.25,96.49,96.14,96.18,61205.0,76.7393,76.9307,76.6516,76.6835,61205.0
2016-03-11 10:10:00,96.18,96.3,96.04,96.23,62809.0,76.6835,76.7792,76.5719,76.7234,62809.0
2016-03-11 10:20:00,96.25,96.25,96.14,96.2,43071.0,76.7393,76.7393,76.6516,76.6995,43071.0
2016-03-11 10:30:00,96.23,96.54,96.22,96.54,67310.0,76.7234,76.9705,76.7154,76.9705,67310.0
2016-03-11 10:40:00,96.54,96.76,96.54,96.64,29387.0,76.9705,77.1459,76.9705,77.0503,29387.0
2016-03-11 10:50:00,96.62,96.66,96.45,96.5,29216.0,77.0343,77.0662,76.8988,76.9387,29216.0
2016-03-11 11:00:00,96.48,96.62,96.4,96.59,46583.0,76.9227,77.0343,76.8589,77.0104,46583.0
2016-03-11 11:10:00,96.59,97.0,96.56,96.95,60710.0,77.0104,77.3373,76.9865,77.2974,60710.0
2016-03-11 11:20:00,96.96,97.08,96.89,97.05,54567.0,77.3054,77.4011,77.2496,77.3772,54567.0
2016-03-11 11:30:00,97.04,97.06,96.93,96.96,28865.0,77.3692,77.3851,77.2815,77.3054,28865.0
2016-03-11 11:40:00,96.94,97.09,96.93,97.08,22468.0,77.2895,77.4091,77.2815,77.4011,22468.0
2016-03-11 11:50:00,97.09,97.21,97.08,97.15,36247.0,77.4091,77.5047,77.4011,77.4569,36247.0
2016-03-11 12:00:00,97.18,97.21,97.13,97.15,30229.0,77.4808,77.5047,77.4409,77.4569,30229.0
2016-03-11 12:10:00,97.16,97.22,97.11,97.2,19510.0,77.4649,77.5127,77.425,77.4968,19510.0
2016-03-11 12:20:00,97.2,97.29,97.1,97.27,22765.0,77.4968,77.5685,77.417,77.5526,22765.0
2016-03-11 12:30:00,97.26,97.32,97.12,97.19,21865.0,77.5446,77.5924,77.433,77.4888,21865.0
2016-03-11 12:40:00,97.17,97.24,97.11,97.23,28248.0,77.4728,77.5286,77.425,77.5207,28248.0
2016-03-11 12:50:00,97.24,97.36,97.22,97.31,27404.0,77.5286,77.6243,77.5127,77.5845,27404.0
2016-03-11 13:00:00,97.32,97.37,97.26,97.32,36654.0,77.5924,77.6323,77.5446,77.5924,36654.0
2016-03-11 13:10:00,97.32,97.44,97.32,97.42,17262.0,77.5924,77.6881,77.5924,77.6722,17262.0
2016-03-11 13:20:00,97.44,97.56,97.35,97.52,35755.0,77.6881,77.7838,77.6163,77.7519,35755.0
2016-03-11 13:30:00,97.55,97.55,97.4,97.4,54070.0,77.7758,77.7758,77.6562,77.6562,54070.0
2016-03-11 13:40:00,97.4,97.49,97.36,97.49,23703.0,77.6562,77.728,77.6243,77.728,23703.0
2016-03-11 13:50:00,97.51,97.62,97.46,97.62,44909.0,77.7439,77.8316,77.7041,77.8316,44909.0
2016-03-11 14:00:00,97.61,97.67,97.49,97.52,31533.0,77.8236,77.8715,77.728,77.7519,31533.0
2016-03-11 14:10:00,97.54,97.61,97.42,97.45,37406.0,77.7678,77.8236,77.6722,77.6961,37406.0
2016-03-11 14:20:00,97.46,97.64,97.44,97.64,29992.0,77.7041,77.8476,77.6881,77.8476,29992.0
2016-03-11 14:30:00,97.64,97.83,97.58,97.73,82274.0,77.8476,77.999,77.7997,77.9193,82274.0
2016-03-11 14:40:00,97.72,97.8,97.65,97.75,67945.0,77.9113,77.9751,77.8555,77.9353,67945.0
2016-03-11 14:50:00,97.75,97.82,97.7,97.72,43689.0,77.9353,77.9911,77.8954,77.9113,43689.0
2016-03-11 15:00:00,97.71,97.96,97.68,97.94,43967.0,77.9034,78.1027,77.8795,78.0868,43967.0
2016-03-11 15:10:00,97.93,98.1,97.78,97.85,74269.0,78.0788,78.2143,77.9592,78.015,74269.0
2016-03-11 15:20:00,97.83,98.09,97.83,98.01,67706.0,77.999,78.2063,77.999,78.1426,67706.0
2016-03-11 15:30:00,98.02,98.11,97.93,98.11,95617.0,78.1505,78.2223,78.0788,78.2223,95617.0
2016-03-11 15:40:00,98.1,98.34,98.09,98.3,192691.0,78.2143,78.4057,78.2063,78.3738,192691.0
2016-03-11 15:50:00,98.3,98.56,98.25,98.44,277455.0,78.3738,78.5811,78.3339,78.4854,277455.0
2016-03-14 09:30:00,97.69,98.31,97.61,97.73,35968.0,77.8874,78.3817,77.8236,77.9193,35968.0
2016-03-14 09:40:00,97.73,97.93,97.52,97.53,57156.0,77.9193,78.0788,77.7519,77.7599,57156.0
2016-03-14 09:50:00,97.49,97.5,96.69,96.75,35313.0,77.728,77.7359,77.0901,77.138,35313.0
2016-03-14 10:00:00,96.75,97.16,96.75,97.09,50029.0,77.138,77.4649,77.138,77.4091,50029.0
2016-03-14 10:10:00,97.1,97.43,97.07,97.24,36971.0,77.417,77.6801,77.3931,77.5286,36971.0
2016-03-14 10:20:00,97.23,97.35,97.15,97.2,26625.0,77.5207,77.6163,77.4569,77.4968,26625.0
2016-03-14 10:30:00,97.19,97.44,97.16,97.36,35436.0,77.4888,77.6881,77.4649,77.6243,35436.0
2016-03-14 10:40:00,97.35,97.65,97.25,97.6,77504.0,77.6163,77.8555,77.5366,77.8157,77504.0
2016-03-14 10:50:00,97.6,97.68,97.45,97.55,81451.0,77.8157,77.8795,77.6961,77.7758,81451.0
2016-03-14 11:00:00,97.53,97.64,97.43,97.62,36188.0,77.7599,77.8476,77.6801,77.8316,36188.0
2016-03-14 11:10:00,97.61,97.73,97.52,97.63,30824.0,77.8236,77.9193,77.7519,77.8396,30824.0
2016-03-14 11:20:00,97.65,97.82,97.62,97.62,20560.0,77.8555,77.9911,77.8316,77.8316,20560.0
2016-03-14 11:30:00,97.62,97.75,97.61,97.67,23170.0,77.8316,77.9353,77.8236,77.8715,23170.0
2016-03-14 11:40:00,97.66,97.72,97.59,97.71,24776.0,77.8635,77.9113,77.8077,77.9034,24776.0
2016-03-14 11:50:00,97.72,97.76,97.58,97.66,24723.0,77.9113,77.9432,77.7997,77.8635,24723.0
2016-03-14 12:00:00,97.67,97.73,97.55,97.57,36746.0,77.8715,77.9193,77.7758,77.7918,36746.0
2016-03-14 12:10:00,97.59,97.69,97.46,97.69,32028.0,77.8077,77.8874,77.7041,77.8874,32028.0
2016-03-14 12:20:00,97.71,97.73,97.63,97.71,28752.0,77.9034,77.9193,77.8396,77.9034,28752.0
2016-03-14 12:30:00,97.71,97.84,97.7,97.81,20979.0,77.9034,78.007,77.8954,77.9831,20979.0
2016-03-14 12:40:00,97.82,97.9,97.79,97.79,20078.0,77.9911,78.0549,77.9672,77.9672,20078.0
2016-03-14 12:50:00,97.76,97.8,97.65,97.74,16430.0,77.9432,77.9751,77.8555,77.9273,16430.0
2016-03-14 13:00:00,97.74,97.84,97.68,97.78,34022.0,77.9273,78.007,77.8795,77.9592,34022.0
2016-03-14 13:10:00,97.78,97.84,97.72,97.79,18072.0,77.9592,78.007,77.9113,77.9672,18072.0
2016-03-14 13:20:00,97.76,97.91,97.76,97.87,37162.0,77.9432,78.0628,77.9432,78.0309,37162.0
2016-03-14 13:30:00,97.86,97.86,97.8,97.81,8569.0,78.023,78.023,77.9751,77.9831,8569.0
2016-03-14 13:40:00,97.81,97.87,97.68,97.72,32730.0,77.9831,78.0309,77.8795,77.9113,32730.0
2016-03-14 13:50:00,97.69,97.79,97.66,97.77,20366.0,77.8874,77.9672,77.8635,77.9512,20366.0
2016-03-14 14:00:00,97.77,97.78,97.64,97.75,28912.0,77.9512,77.9592,77.8476,77.9353,28912.0
2016-03-14 14:10:00,97.74,97.84,97.68,97.83,35808.0,77.9273,78.007,77.8795,77.999,35808.0
2016-03-14 14:20:00,97.84,97.96,97.81,97.95,36368.0,78.007,78.1027,77.9831,78.0947,36368.0
2016-03-14 14:30:00,97.95,97.98,97.9,97.97,53976.0,78.0947,78.1186,78.0549,78.1107,53976.0
2016-03-14 14:40:00,97.98,98.13,97.86,97.99,57558.0,78.1186,78.2382,78.023,78.1266,57558.0
2016-03-14 14:50:00,97.99,98.01,97.8,97.92,34627.0,78.1266,78.1426,77.9751,78.0708,34627.0
2016-03-14 15:00:00,97.94,98.04,97.88,98.01,32678.0,78.0868,78.1665,78.0389,78.1426,32678.0
2016-03-14 15:10:00,98.01,98.15,98.0,98.03,27648.0,78.1426,78.2542,78.1346,78.1585,27648.0
2016-03-14 15:20:00,98.02,98.21,98.0,98.11,36327.0,78.1505,78.302,78.1346,78.2223,36327.0
2016-03-14 15:30:00,98.09,98.25,98.03,98.14,81477.0,78.2063,78.3339,78.1585,78.2462,81477.0
2016-03-14 15:40:00,98.14,98.25,98.14,98.24,112156.0,78.2462,78.3339,78.2462,78.3259,112156.0
2016-03-14 15:50:00,98.25,98.25,98.01,98.05,174943.0,78.3339,78.3339,78.1426,78.1745,174943.0
2016-03-15 09:30:00,97.07,97.77,97.02,97.47,88714.0,77.3931,77.9512,77.3532,77.712,88714.0
2016-03-15 09:40:00,97.53,97.72,97.5,97.7,42637.0,77.7599,77.9113,77.7359,77.8954,42637.0
2016-03-15 09:50:00,97.72,97.75,97.49,97.58,46580.0,77.9113,77.9353,77.728,77.7997,46580.0
2016-03-15 10:00:00,97.59,97.59,97.4,97.45,52511.0,77.8077,77.8077,77.6562,77.6961,52511.0
2016-03-15 10:10:00,97.43,97.57,97.32,97.53,48393.0,77.6801,77.7918,77.5924,77.7599,48393.0
2016-03-15 10:20:00,97.55,97.93,97.48,97.9,58875.0,77.7758,78.0788,77.72,78.0549,58875.0
2016-03-15 10:30:00,97.91,97.92,97.58,97.72,30774.0,78.0628,78.0708,77.7997,77.9113,30774.0
2016-03-15 10:40:00,97.77,97.89,97.58,97.81,242656.0,77.9512,78.0469,77.7997,77.9831,242656.0
2016-03-15 10:50:00,97.83,97.83,97.5,97.62,36158.0,77.999,77.999,77.7359,77.8316,36158.0
2016-03-15 11:00:00,97.64,97.75,97.48,97.72,42425.0,77.8476,77.9353,77.72,77.9113,42425.0
2016-03-15 11:10:00,97.72,97.91,97.62,97.76,28332.0,77.9113,78.0628,77.8316,77.9432,28332.0
2016-03-15 11:20:00,97.78,97.97,97.78,97.93,17418.0,77.9592,78.1107,77.9592,78.0788,17418.0
2016-03-15 11:30:00,97.93,98.1,97.92,98.04,130798.0,78.0788,78.2143,78.0708,78.1665,130798.0
2016-03-15 11:40:00,98.02,98.15,98.01,98.13,21902.0,78.1505,78.2542,78.1426,78.2382,21902.0
2016-03-15 11:50:00,98.14,98.21,97.97,98.0,40669.0,78.2462,78.302,78.1107,78.1346,40669.0
2016-03-15 12:00:00,98.0,98.1,97.96,98.03,23532.0,78.1346,78.2143,78.1027,78.1585,23532.0
2016-03-15 12:10:00,98.03,98.06,97.98,98.03,19286.0,78.1585,78.1824,78.1186,78.1585,19286.0
2016-03-15 12:20:00,98.04,98.12,98.0,98.09,16541.0,78.1665,78.2303,78.1346,78.2063,16541.0
2016-03-15 12:30:00,98.1,98.17,97.99,98.03,16842.0,78.2143,78.2701,78.1266,78.1585,16842.0
2016-03-15 12:40:00,98.04,98.07,97.88,97.88,53433.0,78.1665,78.1904,78.0389,78.0389,53433.0
2016-03-15 12:50:00,97.91,98.16,97.87,98.14,17960.0,78.0628,78.2622,78.0309,78.2462,17960.0
2016-03-15 13:00:00,98.16,98.19,98.11,98.17,11562.0,78.2622,78.2861,78.2223,78.2701,11562.0
2016-03-15 13:10:00,98.18,98.3,98.11,98.26,15064.0,78.2781,78.3738,78.2223,78.3419,15064.0
2016-03-15 13:20:00,98.26,98.39,98.25,98.34,15679.0,78.3419,78.4455,78.3339,78.4057,15679.0
2016-03-15 13:30:00,98.36,98.63,98.36,98.58,31097.0,78.4216,78.6369,78.4216,78.597,31097.0
2016-03-15 13:40:00,98.57,98.59,98.31,98.34,22979.0,78.589,78.605,78.3817,78.4057,22979.0
2016-03-15 13:50:00,98.34,98.48,98.34,98.36,21912.0,78.4057,78.5173,78.4057,78.4216,21912.0
2016-03-15 14:00:00,98.35,98.37,98.16,98.16,24625.0,78.4136,78.4296,78.2622,78.2622,24625.0
2016-03-15 14:10:00,98.19,98.38,98.16,98.28,65757.0,78.2861,78.4376,78.2622,78.3578,65757.0
2016-03-15 14:20:00,98.28,98.3,98.16,98.24,27723.0,78.3578,78.3738,78.2622,78.3259,27723.0
2016-03-15 14:30:00,98.22,98.29,98.15,98.25,22496.0,78.31,78.3658,78.2542,78.3339,22496.0
2016-03-15 14:40:00,98.25,98.26,98.15,98.2,28277.0,78.3339,78.3419,78.2542,78.294,28277.0
2016-03-15 14:50:00,98.21,98.21,98.1,98.16,28509.0,78.302,78.302,78.2143,78.2622,28509.0
2016-03-15 15:00:00,98.16,98.26,98.14,98.25,28339.0,78.2622,78.3419,78.2462,78.3339,28339.0
2016-03-15 15:10:00,98.25,98.42,98.23,98.4,29863.0,78.3339,78.4695,78.318,78.4535,29863.0
2016-03-15 15:20:00,98.39,98.49,98.36,98.36,42520.0,78.4455,78.5253,78.4216,78.4216,42520.0
2016-03-15 15:30:00,98.35,98.39,98.27,98.27,41922.0,78.4136,78.4455,78.3499,78.3499,41922.0
2016-03-15 15:40:00,98.27,98.36,98.14,98.21,53559.0,78.3499,78.4216,78.2462,78.302,53559.0
2016-03-15 15:50:00,98.22,98.46,98.21,98.43,137886.0,78.31,78.5013,78.302,78.4774,137886.0
2016-03-16 09:30:00,98.11,98.25,97.79,98.22,29001.0,78.2223,78.3339,77.9672,78.31,29001.0
2016-03-16 09:40:00,98.22,98.29,98.0,98.11,31472.0,78.31,78.3658,78.1346,78.2223,31472.0
2016-03-16 09:50:00,98.13,98.3,98.11,98.29,26204.0,78.2382,78.3738,78.2223,78.3658,26204.0
2016-03-16 10:00:00,98.29,98.4,98.23,98.33,39109.0,78.3658,78.4535,78.318,78.3977,39109.0
2016-03-16 10:10:00,98.35,98.63,98.35,98.62,15054.0,78.4136,78.6369,78.4136,78.6289,15054.0
2016-03-16 10:20:00,98.63,98.69,98.59,98.63,20928.0,78.6369,78.6847,78.605,78.6369,20928.0
2016-03-16 10:30:00,98.63,98.88,98.61,98.84,58305.0,78.6369,78.8362,78.6209,78.8043,58305.0
2016-03-16 10:40:00,98.83,98.87,98.74,98.79,22539.0,78.7963,78.8282,78.7246,78.7644,22539.0
2016-03-16 10:50:00,98.78,98.8,98.59,98.59,26339.0,78.7565,78.7724,78.605,78.605,26339.0
2016-03-16 11:00:00,98.59,98.77,98.58,98.76,34505.0,78.605,78.7485,78.597,78.7405,34505.0
2016-03-16 11:10:00,98.76,98.82,98.7,98.8,17204.0,78.7405,78.7884,78.6927,78.7724,17204.0
2016-03-16 11:20:00,98.77,98.81,98.72,98.8,54661.0,78.7485,78.7804,78.7086,78.7724,54661.0
2016-03-16 11:30:00,98.79,98.95,98.75,98.93,60255.0,78.7644,78.892,78.7326,78.8761,60255.0
2016-03-16 11:40:00,98.93,98.95,98.78,98.79,8768.0,78.8761,78.892,78.7565,78.7644,8768.0
2016-03-16 11:50:00,98.77,98.82,98.76,98.79,17580.0,78.7485,78.7884,78.7405,78.7644,17580.0
2016-03-16 12:00:00,98.77,98.83,98.77,98.77,28429.0,78.7485,78.7963,78.7485,78.7485,28429.0
2016-03-16 12:10:00,98.75,98.79,98.69,98.7,17216.0,78.7326,78.7644,78.6847,78.6927,17216.0
2016-03-16 12:20:00,98.7,98.79,98.67,98.73,12261.0,78.6927,78.7644,78.6688,78.7166,12261.0
2016-03-16 12:30:00,98.73,98.8,98.64,98.7,11195.0,78.7166,78.7724,78.6449,78.6927,11195.0
2016-03-16 12:40:00,98.7,98.7,98.5,98.57,15410.0,78.6927,78.6927,78.5332,78.589,15410.0
2016-03-16 12:50:00,98.58,98.69,98.53,98.67,29319.0,78.597,78.6847,78.5572,78.6688,29319.0
2016-03-16 13:00:00,98.65,98.73,98.58,98.62,12265.0,78.6528,78.7166,78.597,78.6289,12265.0
2016-03-16 13:10:00,98.6,98.64,98.49,98.64,28177.0,78.613,78.6449,78.5253,78.6449,28177.0
2016-03-16 13:20:00,98.62,98.63,98.55,98.58,25403.0,78.6289,78.6369,78.5731,78.597,25403.0
2016-03-16 13:30:00,98.57,98.66,98.55,98.66,23189.0,78.589,78.6608,78.5731,78.6608,23189.0
2016-03-16 13:40:00,98.67,98.75,98.65,98.65,21282.0,78.6688,78.7326,78.6528,78.6528,21282.0
2016-03-16 13:50:00,98.61,98.61,98.52,98.6,33377.0,78.6209,78.6209,78.5492,78.613,33377.0
2016-03-16 14:00:00,98.59,99.47,98.59,99.16,54276.0,78.605,79.3066,78.605,79.0594,54276.0
2016-03-16 14:10:00,99.15,99.27,99.06,99.18,27854.0,79.0515,79.1471,78.9797,79.0754,27854.0
2016-03-16 14:20:00,99.2,99.73,99.18,99.63,34971.0,79.0913,79.5139,79.0754,79.4342,34971.0
2016-03-16 14:30:00,99.66,99.72,99.37,99.57,42970.0,79.4581,79.5059,79.2269,79.3863,42970.0
2016-03-16 14:40:00,99.53,99.79,99.53,99.75,27506.0,79.3544,79.5617,79.3544,79.5298,27506.0
2016-03-16 14:50:00,99.75,99.77,99.34,99.34,23460.0,79.5298,79.5458,79.203,79.203,23460.0
2016-03-16 15:00:00,99.36,99.73,99.34,99.63,33672.0,79.2189,79.5139,79.203,79.4342,33672.0
2016-03-16 15:10:00,99.61,99.93,99.6,99.8,43648.0,79.4182,79.6734,79.4103,79.5697,43648.0
2016-03-16 15:20:00,99.81,99.96,99.67,99.86,35226.0,79.5777,79.6973,79.4661,79.6176,35226.0
2016-03-16 15:30:00,99.86,99.98,99.77,99.8,59736.0,79.6176,79.7132,79.5458,79.5697,59736.0
2016-03-16 15:40:00,99.82,99.86,99.66,99.85,90417.0,79.5857,79.6176,79.4581,79.6096,90417.0
2016-03-16 15:50:00,99.85,99.92,99.8,99.82,220076.0,79.6096,79.6654,79.5697,79.5857,220076.0
2016-03-17 09:30:00,99.72,100.98,99.47,100.61,100307.0,79.5059,80.5105,79.3066,80.2155,100307.0
2016-03-17 09:40:00,100.58,101.0,100.55,100.92,72471.0,80.1916,80.5265,80.1677,80.4627,72471.0
2016-03-17 09:50:00,100.92,101.26,100.81,101.26,65283.0,80.4627,80.7338,80.375,80.7338,65283.0
2016-03-17 10:00:00,101.3,101.44,101.16,101.4,194662.0,80.7657,80.8773,80.654,80.8454,194662.0
2016-03-17 10:10:00,101.39,101.92,101.38,101.71,120482.0,80.8374,81.26,80.8294,81.0925,120482.0
2016-03-17 10:20:00,101.7,101.77,101.6,101.76,89897.0,81.0846,81.1404,81.0048,81.1324,89897.0
2016-03-17 10:30:00,101.77,102.26,101.74,102.21,165678.0,81.1404,81.5311,81.1165,81.4912,165678.0
2016-03-17 10:40:00,102.24,102.24,101.85,101.88,77337.0,81.5151,81.5151,81.2042,81.2281,77337.0
2016-03-17 10:50:00,101.87,102.5,101.84,102.42,96769.0,81.2201,81.7224,81.1962,81.6586,96769.0
2016-03-17 11:00:00,102.42,102.81,102.42,102.75,189616.0,81.6586,81.9696,81.6586,81.9217,189616.0
2016-03-17 11:10:00,102.74,102.87,102.62,102.74,66043.0,81.9138,82.0174,81.8181,81.9138,66043.0
2016-03-17 11:20:00,102.74,102.9,102.67,102.89,89458.0,81.9138,82.0413,81.8579,82.0333,89458.0
2016-03-17 11:30:00,102.88,102.89,102.56,102.59,56127.0,82.0254,82.0333,81.7702,81.7942,56127.0
2016-03-17 11:40:00,102.58,102.59,102.12,102.12,177977.0,81.7862,81.7942,81.4194,81.4194,177977.0
2016-03-17 11:50:00,102.12,102.13,101.93,101.97,53690.0,81.4194,81.4274,81.2679,81.2998,53690.0
2016-03-17 12:00:00,101.97,102.01,101.78,101.8,28423.0,81.2998,81.3317,81.1484,81.1643,28423.0
2016-03-17 12:10:00,101.8,101.8,101.47,101.65,32632.0,81.1643,81.1643,80.9012,81.0447,32632.0
2016-03-17 12:20:00,101.68,101.84,101.62,101.81,27063.0,81.0686,81.1962,81.0208,81.1723,27063.0
2016-03-17 12:30:00,101.84,102.19,101.82,102.19,28712.0,81.1962,81.4752,81.1802,81.4752,28712.0
2016-03-17 12:40:00,102.19,102.29,102.08,102.08,42056.0,81.4752,81.555,81.3875,81.3875,42056.0
2016-03-17 12:50:00,102.08,102.11,101.91,102.03,22497.0,81.3875,81.4115,81.252,81.3477,22497.0
2016-03-17 13:00:00,102.03,102.15,101.98,102.07,19941.0,81.3477,81.4433,81.3078,81.3796,19941.0
2016-03-17 13:10:00,102.08,102.08,101.84,101.95,24881.0,81.3875,81.3875,81.1962,81.2839,24881.0
2016-03-17 13:20:00,101.96,101.97,101.7,101.76,28260.0,81.2919,81.2998,81.0846,81.1324,28260.0
2016-03-17 13:30:00,101.74,101.76,101.56,101.63,54650.0,81.1165,81.1324,80.9729,81.0288,54650.0
2016-03-17 13:40:00,101.6,101.83,101.6,101.8,67931.0,81.0048,81.1882,81.0048,81.1643,67931.0
2016-03-17 13:50:00,101.79,102.05,101.72,102.05,59786.0,81.1563,81.3636,81.1005,81.3636,59786.0
2016-03-17 14:00:00,102.04,102.05,101.86,101.87,40871.0,81.3556,81.3636,81.2121,81.2201,40871.0
2016-03-17 14:10:00,101.87,102.08,101.86,102.08,108202.0,81.2201,81.3875,81.2121,81.3875,108202.0
2016-03-17 14:20:00,102.07,102.1,101.91,101.91,39642.0,81.3796,81.4035,81.252,81.252,39642.0
2016-03-17 14:30:00,101.92,102.06,101.89,102.0,57983.0,81.26,81.3716,81.2361,81.3238,57983.0
2016-03-17 14:40:00,102.0,102.04,101.94,102.04,48727.0,81.3238,81.3556,81.2759,81.3556,48727.0
2016-03-17 14:50:00,102.03,102.08,101.9,101.94,46265.0,81.3477,81.3875,81.244,81.2759,46265.0
2016-03-17 15:00:00,101.96,102.09,101.93,102.02,43826.0,81.2919,81.3955,81.2679,81.3397,43826.0
2016-03-17 15:10:00,102.01,102.05,101.79,101.82,60311.0,81.3317,81.3636,81.1563,81.1802,60311.0
2016-03-17 15:20:00,101.82,102.14,101.8,102.02,63881.0,81.1802,81.4354,81.1643,81.3397,63881.0
2016-03-17 15:30:00,102.03,102.11,101.97,102.09,52755.0,81.3477,81.4115,81.2998,81.3955,52755.0
2016-03-17 15:40:00,102.09,102.1,101.85,101.92,93538.0,81.3955,81.4035,81.2042,81.26,93538.0
2016-03-17 15:50:00,101.93,101.94,101.67,101.73,177189.0,81.2679,81.2759,81.0606,81.1085,177189.0
2016-03-18 09:30:00,102.2,102.2,101.32,101.4,566554.0,81.4832,81.4832,80.7816,80.8454,566554.0
2016-03-18 09:40:00,101.43,101.43,100.62,101.0,54976.0,80.8693,80.8693,80.2235,80.5265,54976.0
2016-03-18 09:50:00,101.02,101.33,100.92,101.26,33946.0,80.5424,80.7896,80.4627,80.7338,33946.0
2016-03-18 10:00:00,101.28,101.3,100.89,101.0,23268.0,80.7497,80.7657,80.4388,80.5265,23268.0
2016-03-18 10:10:00,101.01,101.01,100.84,100.89,49307.0,80.5344,80.5344,80.3989,80.4388,49307.0
2016-03-18 10:20:00,100.89,101.09,100.62,101.09,72736.0,80.4388,80.5982,80.2235,80.5982,72736.0
2016-03-18 10:30:00,101.07,101.45,101.06,101.22,116255.0,80.5823,80.8852,80.5743,80.7019,116255.0
2016-03-18 10:40:00,101.24,101.34,101.13,101.19,41763.0,80.7178,80.7975,80.6301,80.6779,41763.0
2016-03-18 10:50:00,101.16,101.34,101.14,101.2,35496.0,80.654,80.7975,80.6381,80.6859,35496.0
2016-03-18 11:00:00,101.21,101.31,101.11,101.11,18847.0,80.6939,80.7736,80.6142,80.6142,18847.0
2016-03-18 11:10:00,101.11,101.33,101.05,101.33,49049.0,80.6142,80.7896,80.5663,80.7896,49049.0
2016-03-18 11:20:00,101.34,101.35,101.15,101.2,20783.0,80.7975,80.8055,80.6461,80.6859,20783.0
2016-03-18 11:30:00,101.18,101.23,101.07,101.21,16230.0,80.67,80.7098,80.5823,80.6939,16230.0
2016-03-18 11:40:00,101.22,101.25,101.04,101.08,30966.0,80.7019,80.7258,80.5584,80.5902,30966.0
2016-03-18 11:50:00,101.09,101.18,101.07,101.14,14133.0,80.5982,80.67,80.5823,80.6381,14133.0
2016-03-18 12:00:00,101.14,101.19,101.12,101.17,27886.0,80.6381,80.6779,80.6221,80.662,27886.0
2016-03-18 12:10:00,101.16,101.17,101.07,101.16,27731.0,80.654,80.662,80.5823,80.654,27731.0
2016-03-18 12:20:00,101.17,101.18,101.08,101.13,15129.0,80.662,80.67,80.5902,80.6301,15129.0
2016-03-18 12:30:00,101.14,101.14,101.04,101.05,22141.0,80.6381,80.6381,80.5584,80.5663,22141.0
2016-03-18 12:40:00,101.05,101.09,100.93,100.93,40705.0,80.5663,80.5982,80.4707,80.4707,40705.0
2016-03-18 12:50:00,100.93,100.98,100.85,100.87,16022.0,80.4707,80.5105,80.4069,80.4228,16022.0
2016-03-18 13:00:00,100.87,100.88,100.63,100.64,17511.0,80.4228,80.4308,80.2315,80.2394,17511.0
2016-03-18 13:10:00,100.61,100.65,100.55,100.59,14378.0,80.2155,80.2474,80.1677,80.1996,14378.0
2016-03-18 13:20:00,100.6,100.61,100.48,100.59,28837.0,80.2075,80.2155,80.1119,80.1996,28837.0
2016-03-18 13:30:00,100.58,100.59,100.37,100.47,48025.0,80.1916,80.1996,80.0242,80.1039,48025.0
2016-03-18 13:40:00,100.47,100.59,100.4,100.58,35987.0,80.1039,80.1996,80.0481,80.1916,35987.0
2016-03-18 13:50:00,100.59,100.81,100.52,100.8,87930.0,80.1996,80.375,80.1438,80.367,87930.0
2016-03-18 14:00:00,100.83,100.85,100.7,100.72,19546.0,80.3909,80.4069,80.2873,80.3032,19546.0
2016-03-18 14:10:00,100.72,100.84,100.71,100.81,44274.0,80.3032,80.3989,80.2952,80.375,44274.0
2016-03-18 14:20:00,100.81,101.09,100.81,101.01,36912.0,80.375,80.5982,80.375,80.5344,36912.0
2016-03-18 14:30:00,101.03,101.13,101.0,101.12,28308.0,80.5504,80.6301,80.5265,80.6221,28308.0
2016-03-18 14:40:00,101.11,101.12,100.93,100.94,46740.0,80.6142,80.6221,80.4707,80.4786,46740.0
2016-03-18 14:50:00,100.93,100.93,100.73,100.79,22625.0,80.4707,80.4707,80.3112,80.359,22625.0
2016-03-18 15:00:00,100.8,101.01,100.8,100.96,52413.0,80.367,80.5344,80.367,80.4946,52413.0
2016-03-18 15:10:00,100.94,101.05,100.93,100.94,49123.0,80.4786,80.5663,80.4707,80.4786,49123.0
2016-03-18 15:20:00,100.94,101.01,100.85,100.86,36681.0,80.4786,80.5344,80.4069,80.4148,36681.0
2016-03-18 15:30:00,100.86,100.87,100.77,100.8,85742.0,80.4148,80.4228,80.3431,80.367,85742.0
2016-03-18 15:40:00,100.81,100.81,100.41,100.44,152138.0,80.375,80.375,80.0561,80.08,152138.0
2016-03-18 15:50:00,100.44,100.58,100.15,100.51,443286.0,80.08,80.1916,79.8488,80.1358,443286.0
2016-03-21 09:30:00,100.01,100.66,100.0,100.48,31309.0,79.7371,80.2554,79.7292,80.1119,31309.0
2016-03-21 09:40:00,100.44,100.59,100.34,100.45,12777.0,80.08,80.1996,80.0003,80.088,12777.0
2016-03-21 09:50:00,100.5,100.53,100.3,100.34,24546.0,80.1278,80.1517,79.9684,80.0003,24546.0
2016-03-21 10:00:00,100.38,100.53,100.07,100.09,106145.0,80.0321,80.1517,79.785,79.8009,106145.0
2016-03-21 10:10:00,100.06,100.08,99.89,100.05,44918.0,79.777,79.793,79.6415,79.769,44918.0
2016-03-21 10:20:00,100.04,100.06,99.84,99.94,41294.0,79.7611,79.777,79.6016,79.6813,41294.0
2016-03-21 10:30:00,99.91,100.06,99.76,99.91,40849.0,79.6574,79.777,79.5378,79.6574,40849.0
2016-03-21 10:40:00,99.93,100.1,99.86,99.97,28206.0,79.6734,79.8089,79.6176,79.7053,28206.0
2016-03-21 10:50:00,99.98,100.04,99.89,99.99,33495.0,79.7132,79.7611,79.6415,79.7212,33495.0
2016-03-21 11:00:00,100.0,100.3,100.0,100.25,28910.0,79.7292,79.9684,79.7292,79.9285,28910.0
2016-03-21 11:10:00,100.25,100.38,100.24,100.33,27149.0,79.9285,80.0321,79.9205,79.9923,27149.0
2016-03-21 11:20:00,100.34,100.4,100.28,100.32,18005.0,80.0003,80.0481,79.9524,79.9843,18005.0
2016-03-21 11:30:00,100.33,100.51,100.32,100.37,31038.0,79.9923,80.1358,79.9843,80.0242,31038.0
2016-03-21 11:40:00,100.38,100.5,100.31,100.39,22897.0,80.0321,80.1278,79.9763,80.0401,22897.0
2016-03-21 11:50:00,100.4,100.48,100.36,100.45,27830.0,80.0481,80.1119,80.0162,80.088,27830.0
2016-03-21 12:00:00,100.44,100.47,100.2,100.35,52317.0,80.08,80.1039,79.8886,80.0082,52317.0
2016-03-21 12:10:00,100.35,100.37,100.2,100.23,26370.0,80.0082,80.0242,79.8886,79.9125,26370.0
2016-03-21 12:20:00,100.22,100.24,99.98,100.0,30962.0,79.9046,79.9205,79.7132,79.7292,30962.0
2016-03-21 12:30:00,99.97,100.11,99.97,100.03,21749.0,79.7053,79.8169,79.7053,79.7531,21749.0
2016-03-21 12:40:00,100.02,100.05,99.86,100.0,30459.0,79.7451,79.769,79.6176,79.7292,30459.0
2016-03-21 12:50:00,99.99,100.02,99.92,99.98,16299.0,79.7212,79.7451,79.6654,79.7132,16299.0
2016-03-21 13:00:00,99.98,100.09,99.97,100.03,24162.0,79.7132,79.8009,79.7053,79.7531,24162.0
2016-03-21 13:10:00,100.03,100.1,99.97,100.1,37723.0,79.7531,79.8089,79.7053,79.8089,37723.0
2016-03-21 13:20:00,100.08,100.3,100.08,100.26,30350.0,79.793,79.9684,79.793,79.9365,30350.0
2016-03-21 13:30:00,100.29,100.32,100.17,100.19,27923.0,79.9604,79.9843,79.8647,79.8807,27923.0
2016-03-21 13:40:00,100.18,100.3,100.16,100.26,23935.0,79.8727,79.9684,79.8567,79.9365,23935.0
2016-03-21 13:50:00,100.26,100.39,100.23,100.37,21670.0,79.9365,80.0401,79.9125,80.0242,21670.0
2016-03-21 14:00:00,100.35,100.41,100.28,100.33,21062.0,80.0082,80.0561,79.9524,79.9923,21062.0
2016-03-21 14:10:00,100.34,100.46,100.34,100.44,22496.0,80.0003,80.0959,80.0003,80.08,22496.0
2016-03-21 14:20:00,100.44,100.45,100.35,100.35,24411.0,80.08,80.088,80.0082,80.0082,24411.0
2016-03-21 14:30:00,100.35,100.44,100.33,100.42,34417.0,80.0082,80.08,79.9923,80.064,34417.0
2016-03-21 14:40:00,100.43,100.46,100.3,100.32,21500.0,80.072,80.0959,79.9684,79.9843,21500.0
2016-03-21 14:50:00,100.32,100.41,100.27,100.27,24923.0,79.9843,80.0561,79.9444,79.9444,24923.0
2016-03-21 15:00:00,100.27,100.28,100.15,100.16,25828.0,79.9444,79.9524,79.8488,79.8567,25828.0
2016-03-21 15:10:00,100.15,100.19,100.1,100.14,36457.0,79.8488,79.8807,79.8089,79.8408,36457.0
2016-03-21 15:20:00,100.14,100.4,100.14,100.32,84639.0,79.8408,80.0481,79.8408,79.9843,84639.0
2016-03-21 15:30:00,100.32,100.37,100.22,100.26,39258.0,79.9843,80.0242,79.9046,79.9365,39258.0
2016-03-21 15:40:00,100.25,100.28,100.19,100.2,47622.0,79.9285,79.9524,79.8807,79.8886,47622.0
2016-03-21 15:50:00,100.22,100.4,100.21,100.32,116399.0,79.9046,80.0481,79.8966,79.9843,116399.0
2016-03-22 09:30:00,100.08,100.37,100.01,100.07,26557.0,79.793,80.0242,79.7371,79.785,26557.0
2016-03-22 09:40:00,100.05,100.09,99.83,99.88,33246.0,79.769,79.8009,79.5936,79.6335,33246.0
2016-03-22 09:50:00,99.88,100.1,99.86,100.02,8497.0,79.6335,79.8089,79.6176,79.7451,8497.0
2016-03-22 10:00:00,100.06,100.06,99.97,99.98,17997.0,79.777,79.777,79.7053,79.7132,17997.0
2016-03-22 10:10:00,99.96,100.02,99.87,99.87,11455.0,79.6973,79.7451,79.6255,79.6255,11455.0
2016-03-22 10:20:00,99.88,100.05,99.88,100.03,11569.0,79.6335,79.769,79.6335,79.7531,11569.0
2016-03-22 10:30:00,100.06,100.1,99.99,100.05,15443.0,79.777,79.8089,79.7212,79.769,15443.0
2016-03-22 10:40:00,100.06,100.11,100.02,100.11,12128.0,79.777,79.8169,79.7451,79.8169,12128.0
2016-03-22 10:50:00,100.12,100.21,99.94,99.94,14408.0,79.8248,79.8966,79.6813,79.6813,14408.0
2016-03-22 11:00:00,99.96,99.98,99.74,99.79,20145.0,79.6973,79.7132,79.5219,79.5617,20145.0
2016-03-22 11:10:00,99.79,100.11,99.79,100.07,17902.0,79.5617,79.8169,79.5617,79.785,17902.0
2016-03-22 11:20:00,100.08,100.11,99.95,99.95,12867.0,79.793,79.8169,79.6893,79.6893,12867.0
2016-03-22 11:30:00,99.96,99.96,99.78,99.84,15196.0,79.6973,79.6973,79.5538,79.6016,15196.0
2016-03-22 11:40:00,99.83,99.86,99.66,99.66,13144.0,79.5936,79.6176,79.4581,79.4581,13144.0
2016-03-22 11:50:00,99.66,99.83,99.64,99.73,19628.0,79.4581,79.5936,79.4421,79.5139,19628.0
2016-03-22 12:00:00,99.77,99.77,99.45,99.53,29608.0,79.5458,79.5458,79.2907,79.3544,29608.0
2016-03-22 12:10:00,99.53,99.69,99.5,99.65,36974.0,79.3544,79.482,79.3305,79.4501,36974.0
2016-03-22 12:20:00,99.66,99.81,99.63,99.76,7957.0,79.4581,79.5777,79.4342,79.5378,7957.0
2016-03-22 12:30:00,99.73,99.77,99.7,99.72,9498.0,79.5139,79.5458,79.49,79.5059,9498.0
2016-03-22 12:40:00,99.75,99.93,99.75,99.86,11196.0,79.5298,79.6734,79.5298,79.6176,11196.0
2016-03-22 12:50:00,99.83,99.97,99.83,99.96,7037.0,79.5936,79.7053,79.5936,79.6973,7037.0
2016-03-22 13:00:00,99.99,100.09,99.96,100.02,31406.0,79.7212,79.8009,79.6973,79.7451,31406.0
2016-03-22 13:10:00,100.02,100.06,100.0,100.02,9742.0,79.7451,79.777,79.7292,79.7451,9742.0
2016-03-22 13:20:00,100.03,100.08,99.99,100.06,13367.0,79.7531,79.793,79.7212,79.777,13367.0
2016-03-22 13:30:00,100.07,100.09,100.0,100.0,14705.0,79.785,79.8009,79.7292,79.7292,14705.0
2016-03-22 13:40:00,100.02,100.05,99.98,100.04,22680.0,79.7451,79.769,79.7132,79.7611,22680.0
2016-03-22 13:50:00,100.05,100.17,100.02,100.05,25804.0,79.769,79.8647,79.7451,79.769,25804.0
2016-03-22 14:00:00,100.05,100.07,99.95,100.0,68699.0,79.769,79.785,79.6893,79.7292,68699.0
2016-03-22 14:10:00,100.01,100.04,99.85,99.93,20153.0,79.7371,79.7611,79.6096,79.6734,20153.0
2016-03-22 14:20:00,99.93,100.11,99.92,100.02,16455.0,79.6734,79.8169,79.6654,79.7451,16455.0
2016-03-22 14:30:00,100.02,100.13,100.0,100.06,24986.0,79.7451,79.8328,79.7292,79.777,24986.0
2016-03-22 14:40:00,100.05,100.24,100.05,100.23,31424.0,79.769,79.9205,79.769,79.9125,31424.0
2016-03-22 14:50:00,100.23,100.26,100.07,100.07,49451.0,79.9125,79.9365,79.785,79.785,49451.0
2016-03-22 15:00:00,100.06,100.08,99.97,100.04,33421.0,79.777,79.793,79.7053,79.7611,33421.0
2016-03-22 15:10:00,100.04,100.11,99.82,99.86,23744.0,79.7611,79.8169,79.5857,79.6176,23744.0
2016-03-22 15:20:00,99.89,99.99,99.87,99.9,18265.0,79.6415,79.7212,79.6255,79.6494,18265.0
2016-03-22 15:30:00,99.91,99.91,99.76,99.79,31635.0,79.6574,79.6574,79.5378,79.5617,31635.0
2016-03-22 15:40:00,99.78,99.87,99.75,99.77,50080.0,79.5538,79.6255,79.5298,79.5458,50080.0
2016-03-22 15:50:00,99.78,100.02,99.75,99.95,118631.0,79.5538,79.7451,79.5298,79.6893,118631.0
2016-03-23 09:30:00,100.0,100.59,99.7,100.48,46266.0,79.7292,80.1996,79.49,80.1119,46266.0
2016-03-23 09:40:00,100.34,100.59,100.2,100.56,22689.0,80.0003,80.1996,79.8886,80.1757,22689.0
2016-03-23 09:50:00,100.55,100.55,100.13,100.15,8613.0,80.1677,80.1677,79.8328,79.8488,8613.0
2016-03-23 10:00:00,100.15,100.18,99.83,99.91,23486.0,79.8488,79.8727,79.5936,79.6574,23486.0
2016-03-23 10:10:00,99.94,100.04,99.94,99.95,10781.0,79.6813,79.7611,79.6813,79.6893,10781.0
2016-03-23 10:20:00,99.98,100.13,99.91,100.08,19751.0,79.7132,79.8328,79.6574,79.793,19751.0
2016-03-23 10:30:00,100.03,100.16,99.88,100.04,13583.0,79.7531,79.8567,79.6335,79.7611,13583.0
2016-03-23 10:40:00,100.04,100.43,100.04,100.43,17628.0,79.7611,80.072,79.7611,80.072,17628.0
2016-03-23 10:50:00,100.39,100.42,100.33,100.42,16977.0,80.0401,80.064,79.9923,80.064,16977.0
2016-03-23 11:00:00,100.4,100.61,100.3,100.58,18270.0,80.0481,80.2155,79.9684,80.1916,18270.0
2016-03-23 11:10:00,100.57,100.96,100.53,100.57,74339.0,80.1836,80.4946,80.1517,80.1836,74339.0
2016-03-23 11:20:00,100.51,100.53,100.4,100.49,17478.0,80.1358,80.1517,80.0481,80.1198,17478.0
2016-03-23 11:30:00,100.48,100.52,100.34,100.4,15503.0,80.1119,80.1438,80.0003,80.0481,15503.0
2016-03-23 11:40:00,100.37,100.46,100.31,100.4,20674.0,80.0242,80.0959,79.9763,80.0481,20674.0
2016-03-23 11:50:00,100.38,100.55,100.35,100.55,17242.0,80.0321,80.1677,80.0082,80.1677,17242.0
2016-03-23 12:00:00,100.54,100.54,100.32,100.32,18416.0,80.1597,80.1597,79.9843,79.9843,18416.0
2016-03-23 12:10:00,100.29,100.52,100.29,100.49,21255.0,79.9604,80.1438,79.9604,80.1198,21255.0
2016-03-23 12:20:00,100.5,100.51,100.31,100.37,24692.0,80.1278,80.1358,79.9763,80.0242,24692.0
2016-03-23 12:30:00,100.37,100.47,100.35,100.38,14479.0,80.0242,80.1039,80.0082,80.0321,14479.0
2016-03-23 12:40:00,100.38,100.38,100.24,100.25,7786.0,80.0321,80.0321,79.9205,79.9285,7786.0
2016-03-23 12:50:00,100.25,100.27,100.18,100.19,7047.0,79.9285,79.9444,79.8727,79.8807,7047.0
2016-03-23 13:00:00,100.17,100.24,100.16,100.2,5178.0,79.8647,79.9205,79.8567,79.8886,5178.0
2016-03-23 13:10:00,100.2,100.23,100.16,100.17,12761.0,79.8886,79.9125,79.8567,79.8647,12761.0
2016-03-23 13:20:00,100.18,100.29,100.18,100.2,6358.0,79.8727,79.9604,79.8727,79.8886,6358.0
2016-03-23 13:30:00,100.23,100.24,100.17,100.2,4993.0,79.9125,79.9205,79.8647,79.8886,4993.0
2016-03-23 13:40:00,100.2,100.24,100.18,100.22,11555.0,79.8886,79.9205,79.8727,79.9046,11555.0
2016-03-23 13:50:00,100.22,100.28,100.19,100.28,10317.0,79.9046,79.9524,79.8807,79.9524,10317.0
2016-03-23 14:00:00,100.25,100.31,100.22,100.22,12890.0,79.9285,79.9763,79.9046,79.9046,12890.0
2016-03-23 14:10:00,100.21,100.29,100.21,100.22,22815.0,79.8966,79.9604,79.8966,79.9046,22815.0
2016-03-23 14:20:00,100.21,100.24,100.11,100.19,20470.0,79.8966,79.9205,79.8169,79.8807,20470.0
2016-03-23 14:30:00,100.18,100.33,100.14,100.14,37027.0,79.8727,79.9923,79.8408,79.8408,37027.0
2016-03-23 14:40:00,100.15,100.22,100.01,100.01,27188.0,79.8488,79.9046,79.7371,79.7371,27188.0
2016-03-23 14:50:00,100.06,100.07,99.84,99.87,15799.0,79.777,79.785,79.6016,79.6255,15799.0
2016-03-23 15:00:00,99.86,99.95,99.86,99.93,15066.0,79.6176,79.6893,79.6176,79.6734,15066.0
2016-03-23 15:10:00,99.93,99.93,99.68,99.71,29584.0,79.6734,79.6734,79.474,79.498,29584.0
2016-03-23 15:20:00,99.71,99.78,99.64,99.77,51379.0,79.498,79.5538,79.4421,79.5458,51379.0
2016-03-23 15:30:00,99.78,99.8,99.69,99.76,32705.0,79.5538,79.5697,79.482,79.5378,32705.0
2016-03-23 15:40:00,99.77,99.84,99.64,99.81,44657.0,79.5458,79.6016,79.4421,79.5777,44657.0
2016-03-23 15:50:00,99.8,99.86,99.57,99.59,125750.0,79.5697,79.6176,79.3863,79.4023,125750.0
2016-03-24 09:30:00,99.4,99.5,98.93,99.32,45951.0,79.2508,79.3305,78.8761,79.187,45951.0
2016-03-24 09:40:00,99.33,99.39,99.11,99.25,20064.0,79.195,79.2428,79.0196,79.1312,20064.0
2016-03-24 09:50:00,99.23,99.27,98.91,98.91,28852.0,79.1153,79.1471,78.8601,78.8601,28852.0
2016-03-24 10:00:00,98.88,99.31,98.87,99.31,23958.0,78.8362,79.179,78.8282,79.179,23958.0
2016-03-24 10:10:00,99.35,99.45,99.32,99.45,11887.0,79.2109,79.2907,79.187,79.2907,11887.0
2016-03-24 10:20:00,99.41,99.42,99.23,99.23,12230.0,79.2588,79.2667,79.1153,79.1153,12230.0
2016-03-24 10:30:00,99.21,99.47,99.16,99.47,19455.0,79.0993,79.3066,79.0594,79.3066,19455.0
2016-03-24 10:40:00,99.48,99.55,99.42,99.55,16496.0,79.3146,79.3704,79.2667,79.3704,16496.0
2016-03-24 10:50:00,99.52,99.7,99.36,99.7,43263.0,79.3465,79.49,79.2189,79.49,43263.0
2016-03-24 11:00:00,99.7,99.75,99.6,99.67,22995.0,79.49,79.5298,79.4103,79.4661,22995.0
2016-03-24 11:10:00,99.67,99.71,99.64,99.65,12598.0,79.4661,79.498,79.4421,79.4501,12598.0
2016-03-24 11:20:00,99.68,99.73,99.52,99.53,12044.0,79.474,79.5139,79.3465,79.3544,12044.0
2016-03-24 11:30:00,99.51,99.53,99.39,99.41,12523.0,79.3385,79.3544,79.2428,79.2588,12523.0
2016-03-24 11:40:00,99.39,99.42,99.15,99.18,73408.0,79.2428,79.2667,79.0515,79.0754,73408.0
2016-03-24 11:50:00,99.18,99.26,99.01,99.24,21689.0,79.0754,79.1392,78.9399,79.1232,21689.0
2016-03-24 12:00:00,99.29,99.66,99.29,99.66,9066.0,79.1631,79.4581,79.1631,79.4581,9066.0
2016-03-24 12:10:00,99.65,99.68,99.45,99.45,6174.0,79.4501,79.474,79.2907,79.2907,6174.0
2016-03-24 12:20:00,99.42,99.48,99.33,99.47,6760.0,79.2667,79.3146,79.195,79.3066,6760.0
2016-03-24 12:30:00,99.48,99.51,99.33,99.34,11249.0,79.3146,79.3385,79.195,79.203,11249.0
2016-03-24 12:40:00,99.33,99.39,99.22,99.35,8973.0,79.195,79.2428,79.1073,79.2109,8973.0
2016-03-24 12:50:00,99.36,99.45,99.35,99.38,10119.0,79.2189,79.2907,79.2109,79.2349,10119.0
2016-03-24 13:00:00,99.4,99.56,99.36,99.54,9593.0,79.2508,79.3784,79.2189,79.3624,9593.0
2016-03-24 13:10:00,99.54,99.58,99.5,99.57,8098.0,79.3624,79.3943,79.3305,79.3863,8098.0
2016-03-24 13:20:00,99.58,99.67,99.51,99.64,15633.0,79.3943,79.4661,79.3385,79.4421,15633.0
2016-03-24 13:30:00,99.65,99.7,99.56,99.7,10403.0,79.4501,79.49,79.3784,79.49,10403.0
2016-03-24 13:40:00,99.71,99.73,99.6,99.72,11241.0,79.498,79.5139,79.4103,79.5059,11241.0
2016-03-24 13:50:00,99.74,99.93,99.72,99.87,25121.0,79.5219,79.6734,79.5059,79.6255,25121.0
2016-03-24 14:00:00,99.84,100.01,99.83,99.99,59923.0,79.6016,79.7371,79.5936,79.7212,59923.0
2016-03-24 14:10:00,100.0,100.04,99.95,99.98,29706.0,79.7292,79.7611,79.6893,79.7132,29706.0
2016-03-24 14:20:00,99.98,100.12,99.98,100.11,22084.0,79.7132,79.8248,79.7132,79.8169,22084.0
2016-03-24 14:30:00,100.11,100.3,100.09,100.24,23699.0,79.8169,79.9684,79.8009,79.9205,23699.0
2016-03-24 14:40:00,100.24,100.46,100.21,100.35,30061.0,79.9205,80.0959,79.8966,80.0082,30061.0
2016-03-24 14:50:00,100.37,100.43,100.24,100.27,27184.0,80.0242,80.072,79.9205,79.9444,27184.0
2016-03-24 15:00:00,100.27,100.3,100.15,100.17,23700.0,79.9444,79.9684,79.8488,79.8647,23700.0
2016-03-24 15:10:00,100.17,100.4,100.17,100.4,21414.0,79.8647,80.0481,79.8647,80.0481,21414.0
2016-03-24 15:20:00,100.4,100.52,100.34,100.5,39810.0,80.0481,80.1438,80.0003,80.1278,39810.0
2016-03-24 15:30:00,100.5,100.55,100.41,100.5,41774.0,80.1278,80.1677,80.0561,80.1278,41774.0
2016-03-24 15:40:00,100.5,100.62,100.46,100.55,55493.0,80.1278,80.2235,80.0959,80.1677,55493.0
2016-03-24 15:50:00,100.52,100.57,100.32,100.35,177230.0,80.1438,80.1836,79.9843,80.0082,177230.0
2016-03-28 09:30:00,100.46,100.58,100.19,100.3,28685.0,80.0959,80.1916,79.8807,79.9684,28685.0
2016-03-28 09:40:00,100.29,100.5,99.97,100.09,28146.0,79.9604,80.1278,79.7053,79.8009,28146.0
2016-03-28 09:50:00,100.03,100.22,100.01,100.01,31003.0,79.7531,79.9046,79.7371,79.7371,31003.0
2016-03-28 10:00:00,99.99,100.11,99.9,99.98,15913.0,79.7212,79.8169,79.6494,79.7132,15913.0
2016-03-28 10:10:00,99.99,100.18,99.93,100.1,21109.0,79.7212,79.8727,79.6734,79.8089,21109.0
2016-03-28 10:20:00,100.11,100.14,99.96,99.99,11306.0,79.8169,79.8408,79.6973,79.7212,11306.0
2016-03-28 10:30:00,99.96,100.17,99.89,100.16,30563.0,79.6973,79.8647,79.6415,79.8567,30563.0
2016-03-28 10:40:00,100.18,100.29,100.08,100.16,18378.0,79.8727,79.9604,79.793,79.8567,18378.0
2016-03-28 10:50:00,100.16,100.31,100.15,100.18,15221.0,79.8567,79.9763,79.8488,79.8727,15221.0
2016-03-28 11:00:00,100.18,100.52,100.17,100.5,35841.0,79.8727,80.1438,79.8647,80.1278,35841.0
2016-03-28 11:10:00,100.48,100.6,100.45,100.54,19364.0,80.1119,80.2075,80.088,80.1597,19364.0
2016-03-28 11:20:00,100.51,100.66,100.45,100.59,8857.0,80.1358,80.2554,80.088,80.1996,8857.0
2016-03-28 11:30:00,100.59,100.62,100.35,100.35,9162.0,80.1996,80.2235,80.0082,80.0082,9162.0
2016-03-28 11:40:00,100.39,100.49,100.29,100.47,70154.0,80.0401,80.1198,79.9604,80.1039,70154.0
2016-03-28 11:50:00,100.4,100.5,100.36,100.41,12472.0,80.0481,80.1278,80.0162,80.0561,12472.0
2016-03-28 12:00:00,100.37,100.55,100.35,100.35,11421.0,80.0242,80.1677,80.0082,80.0082,11421.0
2016-03-28 12:10:00,100.41,100.58,100.4,100.49,9174.0,80.0561,80.1916,80.0481,80.1198,9174.0
2016-03-28 12:20:00,100.5,100.66,100.5,100.65,5748.0,80.1278,80.2554,80.1278,80.2474,5748.0
2016-03-28 12:30:00,100.62,100.72,100.49,100.68,37244.0,80.2235,80.3032,80.1198,80.2713,37244.0
2016-03-28 12:40:00,100.72,100.88,100.69,100.76,31392.0,80.3032,80.4308,80.2793,80.3351,31392.0
2016-03-28 12:50:00,100.75,100.75,100.57,100.57,15616.0,80.3271,80.3271,80.1836,80.1836,15616.0
2016-03-28 13:00:00,100.58,100.59,100.45,100.5,5850.0,80.1916,80.1996,80.088,80.1278,5850.0
2016-03-28 13:10:00,100.52,100.54,100.39,100.43,6543.0,80.1438,80.1597,80.0401,80.072,6543.0
2016-03-28 13:20:00,100.41,100.44,100.33,100.34,5266.0,80.0561,80.08,79.9923,80.0003,5266.0
2016-03-28 13:30:00,100.34,100.52,100.33,100.47,10240.0,80.0003,80.1438,79.9923,80.1039,10240.0
2016-03-28 13:40:00,100.51,100.52,100.37,100.52,6176.0,80.1358,80.1438,80.0242,80.1438,6176.0
2016-03-28 13:50:00,100.54,100.57,100.37,100.42,10182.0,80.1597,80.1836,80.0242,80.064,10182.0
2016-03-28 14:00:00,100.42,100.58,100.42,100.48,13176.0,80.064,80.1916,80.064,80.1119,13176.0
2016-03-28 14:10:00,100.48,100.53,100.42,100.44,8754.0,80.1119,80.1517,80.064,80.08,8754.0
2016-03-28 14:20:00,100.43,100.6,100.42,100.54,16277.0,80.072,80.2075,80.064,80.1597,16277.0
2016-03-28 14:30:00,100.52,100.57,100.45,100.54,8232.0,80.1438,80.1836,80.088,80.1597,8232.0
2016-03-28 14:40:00,100.52,100.52,100.33,100.36,6993.0,80.1438,80.1438,79.9923,80.0162,6993.0
2016-03-28 14:50:00,100.36,100.39,100.29,100.36,12336.0,80.0162,80.0401,79.9604,80.0162,12336.0
2016-03-28 15:00:00,100.37,100.57,100.35,100.56,15165.0,80.0242,80.1836,80.0082,80.1757,15165.0
2016-03-28 15:10:00,100.54,100.6,100.47,100.5,12673.0,80.1597,80.2075,80.1039,80.1278,12673.0
2016-03-28 15:20:00,100.53,100.54,100.31,100.37,16331.0,80.1517,80.1597,79.9763,80.0242,16331.0
2016-03-28 15:30:00,100.37,100.38,100.2,100.23,24927.0,80.0242,80.0321,79.8886,79.9125,24927.0
2016-03-28 15:40:00,100.24,100.31,100.23,100.25,32989.0,79.9205,79.9763,79.9125,79.9285,32989.0
2016-03-28 15:50:00,100.23,100.33,100.16,100.27,48445.0,79.9125,79.9923,79.8567,79.9444,48445.0
2016-03-29 09:30:00,100.3,100.3,99.79,100.2,40724.0,79.9684,79.9684,79.5617,79.8886,40724.0
2016-03-29 09:40:00,100.2,100.46,100.17,100.41,14738.0,79.8886,80.0959,79.8647,80.0561,14738.0
2016-03-29 09:50:00,100.39,100.4,100.24,100.35,11565.0,80.0401,80.0481,79.9205,80.0082,11565.0
2016-03-29 10:00:00,100.39,100.56,100.34,100.54,12814.0,80.0401,80.1757,80.0003,80.1597,12814.0
2016-03-29 10:10:00,100.55,100.67,100.46,100.64,16708.0,80.1677,80.2634,80.0959,80.2394,16708.0
2016-03-29 10:20:00,100.63,100.83,100.6,100.74,22725.0,80.2315,80.3909,80.2075,80.3192,22725.0
2016-03-29 10:30:00,100.75,100.82,100.57,100.7,42203.0,80.3271,80.383,80.1836,80.2873,42203.0
2016-03-29 10:40:00,100.68,100.69,100.58,100.67,8999.0,80.2713,80.2793,80.1916,80.2634,8999.0
2016-03-29 10:50:00,100.69,100.84,100.65,100.71,18563.0,80.2793,80.3989,80.2474,80.2952,18563.0
2016-03-29 11:00:00,100.72,100.83,100.66,100.71,18099.0,80.3032,80.3909,80.2554,80.2952,18099.0
2016-03-29 11:10:00,100.75,100.84,100.67,100.81,15155.0,80.3271,80.3989,80.2634,80.375,15155.0
2016-03-29 11:20:00,100.8,100.82,100.67,100.72,10794.0,80.367,80.383,80.2634,80.3032,10794.0
2016-03-29 11:30:00,100.66,100.83,100.66,100.81,14647.0,80.2554,80.3909,80.2554,80.375,14647.0
2016-03-29 11:40:00,100.8,101.22,100.8,100.88,87582.0,80.367,80.7019,80.367,80.4308,87582.0
2016-03-29 11:50:00,100.89,101.0,100.8,100.95,12476.0,80.4388,80.5265,80.367,80.4866,12476.0
2016-03-29 12:00:00,100.91,100.93,100.74,100.78,8824.0,80.4547,80.4707,80.3192,80.3511,8824.0
2016-03-29 12:10:00,100.8,100.93,100.76,100.92,26489.0,80.367,80.4707,80.3351,80.4627,26489.0
2016-03-29 12:20:00,100.93,101.35,100.93,101.35,36299.0,80.4707,80.8055,80.4707,80.8055,36299.0
2016-03-29 12:30:00,101.35,101.49,101.32,101.34,17409.0,80.8055,80.9171,80.7816,80.7975,17409.0
2016-03-29 12:40:00,101.35,101.5,101.33,101.44,14000.0,80.8055,80.9251,80.7896,80.8773,14000.0
2016-03-29 12:50:00,101.45,101.6,101.36,101.36,70513.0,80.8852,81.0048,80.8135,80.8135,70513.0
2016-03-29 13:00:00,101.39,101.43,101.26,101.37,14784.0,80.8374,80.8693,80.7338,80.8215,14784.0
2016-03-29 13:10:00,101.37,101.44,101.32,101.41,9792.0,80.8215,80.8773,80.7816,80.8534,9792.0
2016-03-29 13:20:00,101.38,101.49,101.38,101.4,12052.0,80.8294,80.9171,80.8294,80.8454,12052.0
2016-03-29 13:30:00,101.38,101.48,101.34,101.39,27458.0,80.8294,80.9092,80.7975,80.8374,27458.0
2016-03-29 13:40:00,101.38,101.54,101.38,101.5,32682.0,80.8294,80.957,80.8294,80.9251,32682.0
2016-03-29 13:50:00,101.48,101.56,101.32,101.52,136539.0,80.9092,80.9729,80.7816,80.9411,136539.0
2016-03-29 14:00:00,101.53,101.71,101.53,101.68,42050.0,80.949,81.0925,80.949,81.0686,42050.0
2016-03-29 14:10:00,101.65,101.82,101.62,101.78,21549.0,81.0447,81.1802,81.0208,81.1484,21549.0
2016-03-29 14:20:00,101.78,101.81,101.71,101.75,36676.0,81.1484,81.1723,81.0925,81.1244,36676.0
2016-03-29 14:30:00,101.77,101.81,101.74,101.78,33200.0,81.1404,81.1723,81.1165,81.1484,33200.0
2016-03-29 14:40:00,101.79,101.95,101.74,101.92,28581.0,81.1563,81.2839,81.1165,81.26,28581.0
2016-03-29 14:50:00,101.94,101.94,101.85,101.92,15702.0,81.2759,81.2759,81.2042,81.26,15702.0
2016-03-29 15:00:00,101.92,102.0,101.85,102.0,20979.0,81.26,81.3238,81.2042,81.3238,20979.0
2016-03-29 15:10:00,101.99,102.04,101.95,102.02,25456.0,81.3158,81.3556,81.2839,81.3397,25456.0
2016-03-29 15:20:00,102.04,102.07,101.97,101.98,19202.0,81.3556,81.3796,81.2998,81.3078,19202.0
2016-03-29 15:30:00,101.99,102.0,101.81,101.84,97676.0,81.3158,81.3238,81.1723,81.1962,97676.0
2016-03-29 15:40:00,101.85,101.93,101.69,101.87,85818.0,81.2042,81.2679,81.0766,81.2201,85818.0
2016-03-29 15:50:00,101.86,102.04,101.8,101.95,168594.0,81.2121,81.3556,81.1643,81.2839,168594.0
2016-03-30 09:30:00,102.35,102.7,102.22,102.63,21923.0,81.6028,81.8819,81.4992,81.826,21923.0
2016-03-30 09:40:00,102.63,102.89,102.54,102.87,38672.0,81.826,82.0333,81.7543,82.0174,38672.0
2016-03-30 09:50:00,102.9,102.91,102.69,102.82,32473.0,82.0413,82.0493,81.8739,81.9775,32473.0
2016-03-30 10:00:00,102.83,102.88,102.49,102.63,20006.0,81.9855,82.0254,81.7144,81.826,20006.0
2016-03-30 10:10:00,102.64,102.65,102.35,102.35,23795.0,81.834,81.842,81.6028,81.6028,23795.0
2016-03-30 10:20:00,102.35,102.48,102.28,102.44,17076.0,81.6028,81.7065,81.547,81.6746,17076.0
2016-03-30 10:30:00,102.45,102.6,102.4,102.5,33888.0,81.6825,81.8021,81.6427,81.7224,33888.0
2016-03-30 10:40:00,102.51,102.58,102.32,102.45,24700.0,81.7304,81.7862,81.5789,81.6825,24700.0
2016-03-30 10:50:00,102.44,102.45,102.29,102.31,32437.0,81.6746,81.6825,81.555,81.5709,32437.0
2016-03-30 11:00:00,102.3,102.48,102.26,102.26,40928.0,81.5629,81.7065,81.5311,81.5311,40928.0
2016-03-30 11:10:00,102.27,102.41,102.25,102.26,20220.0,81.539,81.6506,81.5231,81.5311,20220.0
2016-03-30 11:20:00,102.26,102.4,102.22,102.26,19061.0,81.5311,81.6427,81.4992,81.5311,19061.0
2016-03-30 11:30:00,102.15,102.3,102.13,102.22,37293.0,81.4433,81.5629,81.4274,81.4992,37293.0
2016-03-30 11:40:00,102.23,102.31,102.16,102.17,27005.0,81.5071,81.5709,81.4513,81.4593,27005.0
2016-03-30 11:50:00,102.16,102.31,102.15,102.31,16207.0,81.4513,81.5709,81.4433,81.5709,16207.0
2016-03-30 12:00:00,102.31,102.41,102.26,102.35,14951.0,81.5709,81.6506,81.5311,81.6028,14951.0
2016-03-30 12:10:00,102.38,102.38,102.26,102.33,17784.0,81.6267,81.6267,81.5311,81.5869,17784.0
2016-03-30 12:20:00,102.36,102.39,102.25,102.3,15504.0,81.6108,81.6347,81.5231,81.5629,15504.0
2016-03-30 12:30:00,102.29,102.37,102.27,102.35,21919.0,81.555,81.6188,81.539,81.6028,21919.0
2016-03-30 12:40:00,102.35,102.35,102.28,102.31,14513.0,81.6028,81.6028,81.547,81.5709,14513.0
2016-03-30 12:50:00,102.31,102.36,102.25,102.26,8025.0,81.5709,81.6108,81.5231,81.5311,8025.0
2016-03-30 13:00:00,102.25,102.32,102.22,102.25,24155.0,81.5231,81.5789,81.4992,81.5231,24155.0
2016-03-30 13:10:00,102.26,102.29,102.16,102.18,12697.0,81.5311,81.555,81.4513,81.4673,12697.0
2016-03-30 13:20:00,102.15,102.2,102.1,102.15,12907.0,81.4433,81.4832,81.4035,81.4433,12907.0
2016-03-30 13:30:00,102.12,102.24,102.08,102.22,22569.0,81.4194,81.5151,81.3875,81.4992,22569.0
2016-03-30 13:40:00,102.23,102.31,102.2,102.29,23763.0,81.5071,81.5709,81.4832,81.555,23763.0
2016-03-30 13:50:00,102.26,102.42,102.26,102.37,25419.0,81.5311,81.6586,81.5311,81.6188,25419.0
2016-03-30 14:00:00,102.34,102.38,102.31,102.36,33716.0,81.5948,81.6267,81.5709,81.6108,33716.0
2016-03-30 14:10:00,102.36,102.36,102.23,102.33,20943.0,81.6108,81.6108,81.5071,81.5869,20943.0
2016-03-30 14:20:00,102.32,102.4,102.25,102.37,12467.0,81.5789,81.6427,81.5231,81.6188,12467.0
2016-03-30 14:30:00,102.43,102.46,102.34,102.46,12894.0,81.6666,81.6905,81.5948,81.6905,12894.0
2016-03-30 14:40:00,102.46,102.46,102.34,102.46,23566.0,81.6905,81.6905,81.5948,81.6905,23566.0
2016-03-30 14:50:00,102.43,102.5,102.38,102.5,12040.0,81.6666,81.7224,81.6267,81.7224,12040.0
2016-03-30 15:00:00,102.51,102.64,102.5,102.64,22905.0,81.7304,81.834,81.7224,81.834,22905.0
2016-03-30 15:10:00,102.64,102.74,102.59,102.72,29648.0,81.834,81.9138,81.7942,81.8978,29648.0
2016-03-30 15:20:00,102.72,102.79,102.63,102.69,32825.0,81.8978,81.9536,81.826,81.8739,32825.0
2016-03-30 15:30:00,102.69,102.71,102.6,102.65,38817.0,81.8739,81.8898,81.8021,81.842,38817.0
2016-03-30 15:40:00,102.64,102.66,102.49,102.56,80324.0,81.834,81.85,81.7144,81.7702,80324.0
2016-03-30 15:50:00,102.56,102.61,102.28,102.32,152283.0,81.7702,81.8101,81.547,81.5789,152283.0
2016-03-31 09:30:00,102.0,102.39,101.88,102.37,35472.0,81.3238,81.6347,81.2281,81.6188,35472.0
2016-03-31 09:40:00,102.34,102.59,102.23,102.59,6651.0,81.5948,81.7942,81.5071,81.7942,6651.0
2016-03-31 09:50:00,102.59,102.59,102.44,102.44,11074.0,81.7942,81.7942,81.6746,81.6746,11074.0
2016-03-31 10:00:00,102.46,102.53,102.09,102.1,53119.0,81.6905,81.7463,81.3955,81.4035,53119.0
2016-03-31 10:10:00,102.11,102.43,102.09,102.43,44675.0,81.4115,81.6666,81.3955,81.6666,44675.0
2016-03-31 10:20:00,102.44,102.54,102.41,102.48,17885.0,81.6746,81.7543,81.6506,81.7065,17885.0
2016-03-31 10:30:00,102.48,102.57,102.43,102.46,17620.0,81.7065,81.7782,81.6666,81.6905,17620.0
2016-03-31 10:40:00,102.46,102.6,102.44,102.55,9572.0,81.6905,81.8021,81.6746,81.7623,9572.0
2016-03-31 10:50:00,102.55,102.64,102.44,102.49,13945.0,81.7623,81.834,81.6746,81.7144,13945.0
2016-03-31 11:00:00,102.47,102.68,102.46,102.62,12444.0,81.6985,81.8659,81.6905,81.8181,12444.0
2016-03-31 11:10:00,102.61,102.69,102.52,102.62,13174.0,81.8101,81.8739,81.7383,81.8181,13174.0
2016-03-31 11:20:00,102.61,102.61,102.47,102.57,13416.0,81.8101,81.8101,81.6985,81.7782,13416.0
2016-03-31 11:30:00,102.59,102.64,102.51,102.64,12638.0,81.7942,81.834,81.7304,81.834,12638.0
2016-03-31 11:40:00,102.64,102.75,102.6,102.75,13464.0,81.834,81.9217,81.8021,81.9217,13464.0
2016-03-31 11:50:00,102.76,102.93,102.76,102.82,59299.0,81.9297,82.0652,81.9297,81.9775,59299.0
2016-03-31 12:00:00,102.83,102.91,102.76,102.83,14227.0,81.9855,82.0493,81.9297,81.9855,14227.0
2016-03-31 12:10:00,102.81,102.81,102.64,102.64,39818.0,81.9696,81.9696,81.834,81.834,39818.0
2016-03-31 12:20:00,102.65,102.73,102.57,102.7,13275.0,81.842,81.9058,81.7782,81.8819,13275.0
2016-03-31 12:30:00,102.72,102.76,102.63,102.66,8887.0,81.8978,81.9297,81.826,81.85,8887.0
2016-03-31 12:40:00,102.67,102.7,102.58,102.63,9512.0,81.8579,81.8819,81.7862,81.826,9512.0
2016-03-31 12:50:00,102.64,102.7,102.61,102.64,7650.0,81.834,81.8819,81.8101,81.834,7650.0
2016-03-31 13:00:00,102.65,102.65,102.53,102.57,10672.0,81.842,81.842,81.7463,81.7782,10672.0
2016-03-31 13:10:00,102.57,102.6,102.54,102.56,8414.0,81.7782,81.8021,81.7543,81.7702,8414.0
2016-03-31 13:20:00,102.54,102.56,102.43,102.51,11765.0,81.7543,81.7702,81.6666,81.7304,11765.0
2016-03-31 13:30:00,102.51,102.6,102.5,102.57,12497.0,81.7304,81.8021,81.7224,81.7782,12497.0
2016-03-31 13:40:00,102.58,102.58,102.47,102.52,18761.0,81.7862,81.7862,81.6985,81.7383,18761.0
2016-03-31 13:50:00,102.52,102.52,102.34,102.39,14031.0,81.7383,81.7383,81.5948,81.6347,14031.0
2016-03-31 14:00:00,102.38,102.38,102.28,102.29,26808.0,81.6267,81.6267,81.547,81.555,26808.0
2016-03-31 14:10:00,102.33,102.41,102.3,102.31,14283.0,81.5869,81.6506,81.5629,81.5709,14283.0
2016-03-31 14:20:00,102.34,102.38,102.24,102.26,19084.0,81.5948,81.6267,81.5151,81.5311,19084.0
2016-03-31 14:30:00,102.26,102.28,102.16,102.16,21122.0,81.5311,81.547,81.4513,81.4513,21122.0
2016-03-31 14:40:00,102.16,102.17,102.0,102.08,24763.0,81.4513,81.4593,81.3238,81.3875,24763.0
2016-03-31 14:50:00,102.07,102.23,102.06,102.22,27943.0,81.3796,81.5071,81.3716,81.4992,27943.0
2016-03-31 15:00:00,102.22,102.32,102.18,102.28,19296.0,81.4992,81.5789,81.4673,81.547,19296.0
2016-03-31 15:10:00,102.27,102.3,102.2,102.29,19648.0,81.539,81.5629,81.4832,81.555,19648.0
2016-03-31 15:20:00,102.3,102.45,102.3,102.43,25358.0,81.5629,81.6825,81.5629,81.6666,25358.0
2016-03-31 15:30:00,102.44,102.48,102.37,102.41,50689.0,81.6746,81.7065,81.6188,81.6506,50689.0
2016-03-31 15:40:00,102.4,102.6,102.36,102.52,85383.0,81.6427,81.8021,81.6108,81.7383,85383.0
2016-03-31 15:50:00,102.55,102.55,102.3,102.4,199532.0,81.7623,81.7623,81.5629,81.6427,199532.0
2016-04-01 09:30:00,101.93,102.53,101.87,102.31,117913.0,81.2679,81.7463,81.2201,81.5709,117913.0
2016-04-01 09:40:00,102.3,102.93,102.3,102.82,41881.0,81.5629,82.0652,81.5629,81.9775,41881.0
2016-04-01 09:50:00,102.81,103.07,102.69,103.07,57232.0,81.9696,82.1769,81.8739,82.1769,57232.0
2016-04-01 10:00:00,103.0,103.28,102.97,103.25,85992.0,82.121,82.3443,82.0971,82.3204,85992.0
2016-04-01 10:10:00,103.2,103.27,103.06,103.12,50861.0,82.2805,82.3363,82.1689,82.2167,50861.0
2016-04-01 10:20:00,103.14,103.28,102.75,102.76,49744.0,82.2327,82.3443,81.9217,81.9297,49744.0
2016-04-01 10:30:00,102.75,102.95,102.61,102.95,97159.0,81.9217,82.0812,81.8101,82.0812,97159.0
2016-04-01 10:40:00,102.95,103.28,102.92,103.18,24560.0,82.0812,82.3443,82.0573,82.2646,24560.0
2016-04-01 10:50:00,103.18,103.49,103.13,103.49,43071.0,82.2646,82.5117,82.2247,82.5117,43071.0
2016-04-01 11:00:00,103.48,103.57,103.33,103.46,46028.0,82.5037,82.5755,82.3842,82.4878,46028.0
2016-04-01 11:10:00,103.47,103.48,103.26,103.33,15270.0,82.4958,82.5037,82.3283,82.3842,15270.0
2016-04-01 11:20:00,103.33,103.47,103.28,103.34,27417.0,82.3842,82.4958,82.3443,82.3921,27417.0
2016-04-01 11:30:00,103.33,103.66,103.32,103.59,22065.0,82.3842,82.6473,82.3762,82.5914,22065.0
2016-04-01 11:40:00,103.59,103.74,103.47,103.69,32953.0,82.5914,82.711,82.4958,82.6712,32953.0
2016-04-01 11:50:00,103.69,103.92,103.61,103.9,44647.0,82.6712,82.8546,82.6074,82.8386,44647.0
2016-04-01 12:00:00,103.89,103.95,103.71,103.86,54498.0,82.8306,82.8785,82.6871,82.8067,54498.0
2016-04-01 12:10:00,103.86,104.19,103.85,104.14,57481.0,82.8067,83.0698,82.7987,83.03,57481.0
2016-04-01 12:20:00,104.14,104.26,104.05,104.22,78963.0,83.03,83.1256,82.9582,83.0937,78963.0
2016-04-01 12:30:00,104.22,104.42,104.17,104.41,71542.0,83.0937,83.2532,83.0539,83.2452,71542.0
2016-04-01 12:40:00,104.4,104.44,104.18,104.26,29320.0,83.2373,83.2691,83.0619,83.1256,29320.0
2016-04-01 12:50:00,104.23,104.48,104.2,104.21,150704.0,83.1017,83.301,83.0778,83.0858,150704.0
2016-04-01 13:00:00,104.2,104.21,103.9,103.93,20843.0,83.0778,83.0858,82.8386,82.8625,20843.0
2016-04-01 13:10:00,103.93,104.15,103.87,104.08,154628.0,82.8625,83.0379,82.8147,82.9821,154628.0
2016-04-01 13:20:00,104.11,104.52,104.04,104.4,142574.0,83.006,83.3329,82.9502,83.2373,142574.0
2016-04-01 13:30:00,104.38,104.53,104.31,104.42,72910.0,83.2213,83.3409,83.1655,83.2532,72910.0
2016-04-01 13:40:00,104.42,104.44,104.25,104.4,55668.0,83.2532,83.2691,83.1177,83.2373,55668.0
2016-04-01 13:50:00,104.4,104.47,104.21,104.33,27997.0,83.2373,83.2931,83.0858,83.1814,27997.0
2016-04-01 14:00:00,104.33,104.6,104.32,104.5,30741.0,83.1814,83.3967,83.1735,83.317,30741.0
2016-04-01 14:10:00,104.51,104.53,104.37,104.42,19976.0,83.325,83.3409,83.2133,83.2532,19976.0
2016-04-01 14:20:00,104.39,104.49,104.32,104.43,35379.0,83.2293,83.309,83.1735,83.2612,35379.0
2016-04-01 14:30:00,104.42,104.65,104.4,104.63,35811.0,83.2532,83.4366,83.2373,83.4206,35811.0
2016-04-01 14:40:00,104.65,104.82,104.64,104.79,56890.0,83.4366,83.5721,83.4286,83.5482,56890.0
2016-04-01 14:50:00,104.79,104.79,104.45,104.55,41071.0,83.5482,83.5482,83.2771,83.3568,41071.0
2016-04-01 15:00:00,104.54,104.67,104.51,104.61,32912.0,83.3489,83.4525,83.325,83.4047,32912.0
2016-04-01 15:10:00,104.62,104.62,104.46,104.49,43178.0,83.4127,83.4127,83.2851,83.309,43178.0
2016-04-01 15:20:00,104.47,104.47,104.3,104.34,47477.0,83.2931,83.2931,83.1575,83.1894,47477.0
2016-04-01 15:30:00,104.34,104.46,104.3,104.43,67792.0,83.1894,83.2851,83.1575,83.2612,67792.0
2016-04-01 15:40:00,104.43,104.61,104.43,104.54,101749.0,83.2612,83.4047,83.2612,83.3489,101749.0
2016-04-01 15:50:00,104.54,104.62,104.37,104.5,349395.0,83.3489,83.4127,83.2133,83.317,349395.0
2016-04-04 09:30:00,104.7,104.88,104.12,104.77,24413.0,83.4764,83.62,83.014,83.5323,24413.0
2016-04-04 09:40:00,104.77,104.8,104.41,104.53,6674.0,83.5323,83.5562,83.2452,83.3409,6674.0
2016-04-04 09:50:00,104.49,104.78,104.33,104.76,23768.0,83.309,83.5402,83.1814,83.5243,23768.0
2016-04-04 10:00:00,104.78,104.78,104.59,104.69,13372.0,83.5402,83.5402,83.3887,83.4685,13372.0
2016-04-04 10:10:00,104.68,104.68,104.43,104.51,15409.0,83.4605,83.4605,83.2612,83.325,15409.0
2016-04-04 10:20:00,104.51,104.68,104.4,104.4,24147.0,83.325,83.4605,83.2373,83.2373,24147.0
2016-04-04 10:30:00,104.38,104.43,104.24,104.26,42759.0,83.2213,83.2612,83.1097,83.1256,42759.0
2016-04-04 10:40:00,104.26,104.48,104.26,104.42,34154.0,83.1256,83.301,83.1256,83.2532,34154.0
2016-04-04 10:50:00,104.43,104.5,104.39,104.43,31720.0,83.2612,83.317,83.2293,83.2612,31720.0
2016-04-04 11:00:00,104.43,104.54,104.4,104.53,24142.0,83.2612,83.3489,83.2373,83.3409,24142.0
2016-04-04 11:10:00,104.52,104.65,104.51,104.59,30195.0,83.3329,83.4366,83.325,83.3887,30195.0
2016-04-04 11:20:00,104.61,104.7,104.58,104.68,23884.0,83.4047,83.4764,83.3808,83.4605,23884.0
2016-04-04 11:30:00,104.66,104.72,104.6,104.72,25041.0,83.4446,83.4924,83.3967,83.4924,25041.0
2016-04-04 11:40:00,104.7,104.71,104.58,104.64,41114.0,83.4764,83.4844,83.3808,83.4286,41114.0
2016-04-04 11:50:00,104.65,104.68,104.51,104.63,25124.0,83.4366,83.4605,83.325,83.4206,25124.0
2016-04-04 12:00:00,104.63,104.72,104.61,104.72,12444.0,83.4206,83.4924,83.4047,83.4924,12444.0
2016-04-04 12:10:00,104.69,104.72,104.54,104.59,13684.0,83.4685,83.4924,83.3489,83.3887,13684.0
2016-04-04 12:20:00,104.6,104.64,104.56,104.57,25439.0,83.3967,83.4286,83.3648,83.3728,25439.0
2016-04-04 12:30:00,104.58,104.64,104.47,104.59,21572.0,83.3808,83.4286,83.2931,83.3887,21572.0
2016-04-04 12:40:00,104.59,104.62,104.52,104.57,11544.0,83.3887,83.4127,83.3329,83.3728,11544.0
2016-04-04 12:50:00,104.57,104.67,104.55,104.61,18402.0,83.3728,83.4525,83.3568,83.4047,18402.0
2016-04-04 13:00:00,104.59,104.63,104.56,104.63,13275.0,83.3887,83.4206,83.3648,83.4206,13275.0
2016-04-04 13:10:00,104.61,104.73,104.51,104.72,36030.0,83.4047,83.5004,83.325,83.4924,36030.0
2016-04-04 13:20:00,104.73,104.74,104.59,104.68,46444.0,83.5004,83.5083,83.3887,83.4605,46444.0
2016-04-04 13:30:00,104.68,104.72,104.55,104.65,24659.0,83.4605,83.4924,83.3568,83.4366,24659.0
2016-04-04 13:40:00,104.64,104.73,104.58,104.67,92368.0,83.4286,83.5004,83.3808,83.4525,92368.0
2016-04-04 13:50:00,104.67,104.79,104.66,104.68,18552.0,83.4525,83.5482,83.4446,83.4605,18552.0
2016-04-04 14:00:00,104.69,104.72,104.62,104.63,25293.0,83.4685,83.4924,83.4127,83.4206,25293.0
2016-04-04 14:10:00,104.63,104.72,104.58,104.67,26230.0,83.4206,83.4924,83.3808,83.4525,26230.0
2016-04-04 14:20:00,104.67,104.78,104.64,104.71,19816.0,83.4525,83.5402,83.4286,83.4844,19816.0
2016-04-04 14:30:00,104.72,104.85,104.71,104.85,21994.0,83.4924,83.596,83.4844,83.596,21994.0
2016-04-04 14:40:00,104.85,104.87,104.76,104.77,25476.0,83.596,83.612,83.5243,83.5323,25476.0
2016-04-04 14:50:00,104.76,104.79,104.55,104.55,46335.0,83.5243,83.5482,83.3568,83.3568,46335.0
2016-04-04 15:00:00,104.55,104.74,104.54,104.71,41481.0,83.3568,83.5083,83.3489,83.4844,41481.0
2016-04-04 15:10:00,104.71,104.83,104.7,104.73,40361.0,83.4844,83.5801,83.4764,83.5004,40361.0
2016-04-04 15:20:00,104.72,104.74,104.64,104.67,37337.0,83.4924,83.5083,83.4286,83.4525,37337.0
2016-04-04 15:30:00,104.66,104.81,104.66,104.75,55580.0,83.4446,83.5641,83.4446,83.5163,55580.0
2016-04-04 15:40:00,104.74,104.86,104.63,104.68,100571.0,83.5083,83.604,83.4206,83.4605,100571.0
2016-04-04 15:50:00,104.69,104.82,104.61,104.73,239552.0,83.4685,83.5721,83.4047,83.5004,239552.0
2016-04-05 09:30:00,104.0,104.39,104.0,104.28,51880.0,82.9183,83.2293,82.9183,83.1416,51880.0
2016-04-05 09:40:00,104.38,104.38,104.0,104.05,34164.0,83.2213,83.2213,82.9183,82.9582,34164.0
2016-04-05 09:50:00,104.05,104.22,104.02,104.14,39640.0,82.9582,83.0937,82.9343,83.03,39640.0
2016-04-05 10:00:00,104.2,104.31,104.07,104.13,20485.0,83.0778,83.1655,82.9741,83.022,20485.0
2016-04-05 10:10:00,104.09,104.13,104.0,104.04,27180.0,82.9901,83.022,82.9183,82.9502,27180.0
2016-04-05 10:20:00,104.05,104.15,103.98,104.13,27213.0,82.9582,83.0379,82.9024,83.022,27213.0
2016-04-05 10:30:00,104.14,104.27,104.12,104.12,20145.0,83.03,83.1336,83.014,83.014,20145.0
2016-04-05 10:40:00,104.11,104.11,103.96,104.04,21222.0,83.006,83.006,82.8864,82.9502,21222.0
2016-04-05 10:50:00,104.02,104.04,103.85,103.97,16668.0,82.9343,82.9502,82.7987,82.8944,16668.0
2016-04-05 11:00:00,103.97,104.04,103.87,104.02,22582.0,82.8944,82.9502,82.8147,82.9343,22582.0
2016-04-05 11:10:00,104.03,104.16,104.02,104.09,18226.0,82.9423,83.0459,82.9343,82.9901,18226.0
2016-04-05 11:20:00,104.12,104.29,104.1,104.29,24647.0,83.014,83.1496,82.9981,83.1496,24647.0
2016-04-05 11:30:00,104.29,104.35,104.19,104.24,23940.0,83.1496,83.1974,83.0698,83.1097,23940.0
2016-04-05 11:40:00,104.24,104.27,104.08,104.08,12129.0,83.1097,83.1336,82.9821,82.9821,12129.0
2016-04-05 11:50:00,104.11,104.16,104.08,104.09,12213.0,83.006,83.0459,82.9821,82.9901,12213.0
2016-04-05 12:00:00,104.1,104.16,104.1,104.13,6623.0,82.9981,83.0459,82.9981,83.022,6623.0
2016-04-05 12:10:00,104.13,104.16,103.93,103.95,24054.0,83.022,83.0459,82.8625,82.8785,24054.0
2016-04-05 12:20:00,103.94,103.94,103.74,103.83,21596.0,82.8705,82.8705,82.711,82.7828,21596.0
2016-04-05 12:30:00,103.83,103.96,103.83,103.96,10685.0,82.7828,82.8864,82.7828,82.8864,10685.0
2016-04-05 12:40:00,103.93,103.93,103.8,103.81,4710.0,82.8625,82.8625,82.7589,82.7669,4710.0
2016-04-05 12:50:00,103.8,103.9,103.79,103.85,23678.0,82.7589,82.8386,82.7509,82.7987,23678.0
2016-04-05 13:00:00,103.84,103.89,103.82,103.85,10047.0,82.7908,82.8306,82.7748,82.7987,10047.0
2016-04-05 13:10:00,103.85,103.92,103.84,103.87,7900.0,82.7987,82.8546,82.7908,82.8147,7900.0
2016-04-05 13:20:00,103.88,104.01,103.87,104.0,7198.0,82.8227,82.9263,82.8147,82.9183,7198.0
2016-04-05 13:30:00,104.0,104.12,103.98,104.03,19416.0,82.9183,83.014,82.9024,82.9423,19416.0
2016-04-05 13:40:00,104.03,104.08,103.97,104.03,20285.0,82.9423,82.9821,82.8944,82.9423,20285.0
2016-04-05 13:50:00,104.03,104.18,104.03,104.1,10120.0,82.9423,83.0619,82.9423,82.9981,10120.0
2016-04-05 14:00:00,104.1,104.1,104.0,104.01,10177.0,82.9981,82.9981,82.9183,82.9263,10177.0
2016-04-05 14:10:00,104.01,104.12,104.0,104.11,12416.0,82.9263,83.014,82.9183,83.006,12416.0
2016-04-05 14:20:00,104.11,104.22,104.08,104.17,46900.0,83.006,83.0937,82.9821,83.0539,46900.0
2016-04-05 14:30:00,104.19,104.25,104.17,104.22,11923.0,83.0698,83.1177,83.0539,83.0937,11923.0
2016-04-05 14:40:00,104.22,104.23,104.12,104.12,15232.0,83.0937,83.1017,83.014,83.014,15232.0
2016-04-05 14:50:00,104.12,104.22,104.12,104.17,16481.0,83.014,83.0937,83.014,83.0539,16481.0
2016-04-05 15:00:00,104.17,104.21,104.04,104.04,21008.0,83.0539,83.0858,82.9502,82.9502,21008.0
2016-04-05 15:10:00,104.05,104.16,104.03,104.12,43123.0,82.9582,83.0459,82.9423,83.014,43123.0
2016-04-05 15:20:00,104.12,104.15,104.08,104.1,35509.0,83.014,83.0379,82.9821,82.9981,35509.0
2016-04-05 15:30:00,104.1,104.13,104.02,104.1,81166.0,82.9981,83.022,82.9343,82.9981,81166.0
2016-04-05 15:40:00,104.09,104.1,103.91,103.95,174293.0,82.9901,82.9981,82.8466,82.8785,174293.0
2016-04-05 15:50:00,103.95,104.15,103.93,104.06,265762.0,82.8785,83.0379,82.8625,82.9662,265762.0
2016-04-06 09:30:00,104.0,104.14,103.75,103.89,32420.0,82.9183,83.03,82.719,82.8306,32420.0
2016-04-06 09:40:00,103.92,104.34,103.89,104.23,21155.0,82.8546,83.1894,82.8306,83.1017,21155.0
2016-04-06 09:50:00,104.25,104.5,104.2,104.35,23709.0,83.1177,83.317,83.0778,83.1974,23709.0
2016-04-06 10:00:00,104.28,104.56,104.28,104.5,29529.0,83.1416,83.3648,83.1416,83.317,29529.0
2016-04-06 10:10:00,104.5,104.52,104.3,104.34,37783.0,83.317,83.3329,83.1575,83.1894,37783.0
2016-04-06 10:20:00,104.34,104.45,104.23,104.42,14121.0,83.1894,83.2771,83.1017,83.2532,14121.0
2016-04-06 10:30:00,104.45,104.56,104.23,104.45,18346.0,83.2771,83.3648,83.1017,83.2771,18346.0
2016-04-06 10:40:00,104.45,104.67,104.45,104.66,25222.0,83.2771,83.4525,83.2771,83.4446,25222.0
2016-04-06 10:50:00,104.66,104.93,104.43,104.65,90705.0,83.4446,83.6598,83.2612,83.4366,90705.0
2016-04-06 11:00:00,104.65,104.82,104.63,104.77,18356.0,83.4366,83.5721,83.4206,83.5323,18356.0
2016-04-06 11:10:00,104.77,104.88,104.7,104.81,11173.0,83.5323,83.62,83.4764,83.5641,11173.0
2016-04-06 11:20:00,104.8,104.92,104.78,104.88,16988.0,83.5562,83.6518,83.5402,83.62,16988.0
2016-04-06 11:30:00,104.88,104.89,104.76,104.76,16964.0,83.62,83.6279,83.5243,83.5243,16964.0
2016-04-06 11:40:00,104.77,104.78,104.7,104.74,14756.0,83.5323,83.5402,83.4764,83.5083,14756.0
2016-04-06 11:50:00,104.73,104.81,104.68,104.81,28428.0,83.5004,83.5641,83.4605,83.5641,28428.0
2016-04-06 12:00:00,104.82,104.88,104.72,104.74,26570.0,83.5721,83.62,83.4924,83.5083,26570.0
2016-04-06 12:10:00,104.75,104.76,104.69,104.75,10472.0,83.5163,83.5243,83.4685,83.5163,10472.0
2016-04-06 12:20:00,104.76,104.82,104.69,104.69,27326.0,83.5243,83.5721,83.4685,83.4685,27326.0
2016-04-06 12:30:00,104.71,104.84,104.67,104.84,49449.0,83.4844,83.5881,83.4525,83.5881,49449.0
2016-04-06 12:40:00,104.84,105.1,104.84,105.04,108498.0,83.5881,83.7954,83.5881,83.7475,108498.0
2016-04-06 12:50:00,105.05,105.09,104.99,105.03,32072.0,83.7555,83.7874,83.7077,83.7395,32072.0
2016-04-06 13:00:00,105.04,105.16,104.98,105.1,50369.0,83.7475,83.8432,83.6997,83.7954,50369.0
2016-04-06 13:10:00,105.11,105.18,105.09,105.14,25674.0,83.8033,83.8591,83.7874,83.8273,25674.0
2016-04-06 13:20:00,105.15,105.28,105.14,105.26,21477.0,83.8352,83.9389,83.8273,83.9229,21477.0
2016-04-06 13:30:00,105.25,105.29,105.14,105.15,23440.0,83.915,83.9468,83.8273,83.8352,23440.0
2016-04-06 13:40:00,105.14,105.27,105.14,105.24,28705.0,83.8273,83.9309,83.8273,83.907,28705.0
2016-04-06 13:50:00,105.24,105.4,105.21,105.22,52886.0,83.907,84.0345,83.8831,83.891,52886.0
2016-04-06 14:00:00,105.22,105.24,105.0,105.05,83734.0,83.891,83.907,83.7156,83.7555,83734.0
2016-04-06 14:10:00,105.04,105.23,105.03,105.23,58184.0,83.7475,83.899,83.7395,83.899,58184.0
2016-04-06 14:20:00,105.24,105.31,105.22,105.25,26550.0,83.907,83.9628,83.891,83.915,26550.0
2016-04-06 14:30:00,105.23,105.24,105.09,105.11,34793.0,83.899,83.907,83.7874,83.8033,34793.0
2016-04-06 14:40:00,105.1,105.22,105.1,105.22,49468.0,83.7954,83.891,83.7954,83.891,49468.0
2016-04-06 14:50:00,105.21,105.44,105.21,105.41,75086.0,83.8831,84.0664,83.8831,84.0425,75086.0
2016-04-06 15:00:00,105.42,105.67,105.37,105.66,56767.0,84.0505,84.2498,84.0106,84.2418,56767.0
2016-04-06 15:10:00,105.66,105.72,105.55,105.69,48696.0,84.2418,84.2897,84.1541,84.2658,48696.0
2016-04-06 15:20:00,105.7,105.74,105.65,105.7,66184.0,84.2737,84.3056,84.2339,84.2737,66184.0
2016-04-06 15:30:00,105.7,105.72,105.58,105.62,72106.0,84.2737,84.2897,84.1781,84.21,72106.0
2016-04-06 15:40:00,105.61,105.71,105.55,105.7,103489.0,84.202,84.2817,84.1541,84.2737,103489.0
2016-04-06 15:50:00,105.7,105.84,105.66,105.71,156698.0,84.2737,84.3854,84.2418,84.2817,156698.0
2016-04-07 09:30:00,105.23,105.34,104.78,104.78,81574.0,83.899,83.9867,83.5402,83.5402,81574.0
2016-04-07 09:40:00,104.76,104.95,104.49,104.67,26858.0,83.5243,83.6758,83.309,83.4525,26858.0
2016-04-07 09:50:00,104.68,105.22,104.66,105.22,36710.0,83.4605,83.891,83.4446,83.891,36710.0
2016-04-07 10:00:00,105.22,105.51,105.09,105.38,27017.0,83.891,84.1222,83.7874,84.0186,27017.0
2016-04-07 10:10:00,105.39,105.41,105.02,105.17,41467.0,84.0266,84.0425,83.7316,83.8512,41467.0
2016-04-07 10:20:00,105.17,105.52,105.13,105.27,21192.0,83.8512,84.1302,83.8193,83.9309,21192.0
2016-04-07 10:30:00,105.26,105.44,105.21,105.44,22835.0,83.9229,84.0664,83.8831,84.0664,22835.0
2016-04-07 10:40:00,105.41,105.44,105.27,105.37,26416.0,84.0425,84.0664,83.9309,84.0106,26416.0
2016-04-07 10:50:00,105.37,105.55,105.36,105.46,26548.0,84.0106,84.1541,84.0027,84.0824,26548.0
2016-04-07 11:00:00,105.45,105.53,105.3,105.4,49040.0,84.0744,84.1382,83.9548,84.0345,49040.0
2016-04-07 11:10:00,105.43,105.52,105.37,105.5,22478.0,84.0585,84.1302,84.0106,84.1143,22478.0
2016-04-07 11:20:00,105.46,105.46,105.27,105.37,20316.0,84.0824,84.0824,83.9309,84.0106,20316.0
2016-04-07 11:30:00,105.39,105.48,105.29,105.31,26355.0,84.0266,84.0983,83.9468,83.9628,26355.0
2016-04-07 11:40:00,105.3,105.35,105.18,105.2,67970.0,83.9548,83.9947,83.8591,83.8751,67970.0
2016-04-07 11:50:00,105.16,105.21,105.11,105.14,15930.0,83.8432,83.8831,83.8033,83.8273,15930.0
2016-04-07 12:00:00,105.16,105.16,104.98,105.02,11705.0,83.8432,83.8432,83.6997,83.7316,11705.0
2016-04-07 12:10:00,105.0,105.11,104.98,104.99,38267.0,83.7156,83.8033,83.6997,83.7077,38267.0
2016-04-07 12:20:00,105.01,105.08,104.95,105.01,9474.0,83.7236,83.7794,83.6758,83.7236,9474.0
2016-04-07 12:30:00,105.0,105.09,104.79,104.8,52532.0,83.7156,83.7874,83.5482,83.5562,52532.0
2016-04-07 12:40:00,104.83,104.88,104.75,104.86,61598.0,83.5801,83.62,83.5163,83.604,61598.0
2016-04-07 12:50:00,104.86,105.13,104.86,105.09,41834.0,83.604,83.8193,83.604,83.7874,41834.0
2016-04-07 13:00:00,105.08,105.12,105.02,105.05,12534.0,83.7794,83.8113,83.7316,83.7555,12534.0
2016-04-07 13:10:00,105.01,105.17,105.01,105.01,13414.0,83.7236,83.8512,83.7236,83.7236,13414.0
2016-04-07 13:20:00,105.01,105.1,104.97,105.0,12868.0,83.7236,83.7954,83.6917,83.7156,12868.0
2016-04-07 13:30:00,105.01,105.06,104.97,105.02,22007.0,83.7236,83.7635,83.6917,83.7316,22007.0
2016-04-07 13:40:00,105.05,105.05,104.88,104.88,24604.0,83.7555,83.7555,83.62,83.62,24604.0
2016-04-07 13:50:00,104.88,104.93,104.74,104.77,43141.0,83.62,83.6598,83.5083,83.5323,43141.0
2016-04-07 14:00:00,104.77,104.79,104.54,104.55,28406.0,83.5323,83.5482,83.3489,83.3568,28406.0
2016-04-07 14:10:00,104.54,104.69,104.43,104.6,102631.0,83.3489,83.4685,83.2612,83.3967,102631.0
2016-04-07 14:20:00,104.6,104.88,104.6,104.87,55405.0,83.3967,83.62,83.3967,83.612,55405.0
2016-04-07 14:30:00,104.87,105.02,104.86,104.99,106651.0,83.612,83.7316,83.604,83.7077,106651.0
2016-04-07 14:40:00,104.99,105.0,104.63,104.64,73688.0,83.7077,83.7156,83.4206,83.4286,73688.0
2016-04-07 14:50:00,104.63,104.63,104.53,104.55,69104.0,83.4206,83.4206,83.3409,83.3568,69104.0
2016-04-07 15:00:00,104.54,104.8,104.53,104.78,15387.0,83.3489,83.5562,83.3409,83.5402,15387.0
2016-04-07 15:10:00,104.78,104.78,104.68,104.73,18025.0,83.5402,83.5402,83.4605,83.5004,18025.0
2016-04-07 15:20:00,104.73,104.81,104.68,104.77,23765.0,83.5004,83.5641,83.4605,83.5323,23765.0
2016-04-07 15:30:00,104.78,104.94,104.75,104.83,75986.0,83.5402,83.6678,83.5163,83.5801,75986.0
2016-04-07 15:40:00,104.84,105.08,104.82,104.97,71179.0,83.5881,83.7794,83.5721,83.6917,71179.0
2016-04-07 15:50:00,104.98,105.04,104.82,105.0,143722.0,83.6997,83.7475,83.5721,83.7156,143722.0
2016-04-08 09:30:00,105.02,105.39,104.81,105.38,46642.0,84.1355,84.432,83.9673,84.4239,46642.0
2016-04-08 09:40:00,105.38,105.64,105.13,105.64,38562.0,84.4239,84.6322,84.2237,84.6322,38562.0
2016-04-08 09:50:00,105.65,105.86,105.51,105.81,15589.0,84.6403,84.8085,84.5281,84.7684,15589.0
2016-04-08 10:00:00,105.8,105.82,105.64,105.75,15567.0,84.7604,84.7765,84.6322,84.7204,15567.0
2016-04-08 10:10:00,105.77,106.07,105.74,106.04,27300.0,84.7364,84.9767,84.7124,84.9527,27300.0
2016-04-08 10:20:00,106.04,106.04,105.54,105.62,34133.0,84.9527,84.9527,84.5521,84.6162,34133.0
2016-04-08 10:30:00,105.64,105.81,105.55,105.73,18224.0,84.6322,84.7684,84.5601,84.7043,18224.0
2016-04-08 10:40:00,105.74,105.83,105.6,105.74,34065.0,84.7124,84.7845,84.6002,84.7124,34065.0
2016-04-08 10:50:00,105.76,105.78,105.51,105.57,29662.0,84.7284,84.7444,84.5281,84.5762,29662.0
2016-04-08 11:00:00,105.59,105.69,105.54,105.61,22136.0,84.5922,84.6723,84.5521,84.6082,22136.0
2016-04-08 11:10:00,105.61,105.65,105.38,105.45,16649.0,84.6082,84.6403,84.4239,84.48,16649.0
2016-04-08 11:20:00,105.44,105.52,105.42,105.45,38846.0,84.472,84.5361,84.456,84.48,38846.0
2016-04-08 11:30:00,105.42,105.46,105.16,105.34,25580.0,84.456,84.488,84.2477,84.3919,25580.0
2016-04-08 11:40:00,105.32,105.36,105.17,105.21,14791.0,84.3759,84.4079,84.2557,84.2878,14791.0
2016-04-08 11:50:00,105.19,105.34,105.15,105.34,23237.0,84.2717,84.3919,84.2397,84.3919,23237.0
2016-04-08 12:00:00,105.34,105.41,105.21,105.35,19314.0,84.3919,84.448,84.2878,84.3999,19314.0
2016-04-08 12:10:00,105.35,105.49,105.26,105.47,11071.0,84.3999,84.5121,84.3278,84.4961,11071.0
2016-04-08 12:20:00,105.5,105.51,105.27,105.27,15466.0,84.5201,84.5281,84.3358,84.3358,15466.0
2016-04-08 12:30:00,105.25,105.41,105.24,105.36,18886.0,84.3198,84.448,84.3118,84.4079,18886.0
2016-04-08 12:40:00,105.35,105.4,105.3,105.38,22268.0,84.3999,84.44,84.3599,84.4239,22268.0
2016-04-08 12:50:00,105.38,105.38,105.3,105.32,11012.0,84.4239,84.4239,84.3599,84.3759,11012.0
2016-04-08 13:00:00,105.33,105.34,105.22,105.25,11184.0,84.3839,84.3919,84.2958,84.3198,11184.0
2016-04-08 13:10:00,105.26,105.34,105.25,105.26,9978.0,84.3278,84.3919,84.3198,84.3278,9978.0
2016-04-08 13:20:00,105.27,105.35,105.26,105.29,12161.0,84.3358,84.3999,84.3278,84.3518,12161.0
2016-04-08 13:30:00,105.3,105.36,105.23,105.32,10958.0,84.3599,84.4079,84.3038,84.3759,10958.0
2016-04-08 13:40:00,105.32,105.5,105.31,105.47,50364.0,84.3759,84.5201,84.3679,84.4961,50364.0
2016-04-08 13:50:00,105.45,105.58,105.42,105.55,27674.0,84.48,84.5842,84.456,84.5601,27674.0
2016-04-08 14:00:00,105.55,105.66,105.52,105.63,19111.0,84.5601,84.6483,84.5361,84.6242,19111.0
2016-04-08 14:10:00,105.66,105.79,105.66,105.71,30790.0,84.6483,84.7524,84.6483,84.6883,30790.0
2016-04-08 14:20:00,105.71,105.78,105.69,105.75,16847.0,84.6883,84.7444,84.6723,84.7204,16847.0
2016-04-08 14:30:00,105.77,105.8,105.69,105.72,23930.0,84.7364,84.7604,84.6723,84.6963,23930.0
2016-04-08 14:40:00,105.71,105.72,105.63,105.69,26526.0,84.6883,84.6963,84.6242,84.6723,26526.0
2016-04-08 14:50:00,105.69,105.69,105.51,105.6,37474.0,84.6723,84.6723,84.5281,84.6002,37474.0
2016-04-08 15:00:00,105.62,105.65,105.39,105.43,23687.0,84.6162,84.6403,84.432,84.464,23687.0
2016-04-08 15:10:00,105.39,105.64,105.39,105.56,51566.0,84.432,84.6322,84.432,84.5682,51566.0
2016-04-08 15:20:00,105.59,105.72,105.55,105.59,26121.0,84.5922,84.6963,84.5601,84.5922,26121.0
2016-04-08 15:30:00,105.59,105.64,105.45,105.5,22710.0,84.5922,84.6322,84.48,84.5201,22710.0
2016-04-08 15:40:00,105.48,105.65,105.44,105.63,42186.0,84.5041,84.6403,84.472,84.6242,42186.0
2016-04-08 15:50:00,105.63,105.76,105.54,105.76,128403.0,84.6242,84.7284,84.5521,84.7284,128403.0
2016-04-11 09:30:00,106.25,106.29,105.8,106.1,39040.0,85.1209,85.153,84.7604,85.0008,39040.0
2016-04-11 09:40:00,106.09,106.41,106.09,106.27,25488.0,84.9928,85.2491,84.9928,85.137,25488.0
2016-04-11 09:50:00,106.33,106.53,106.23,106.23,29033.0,85.185,85.3453,85.1049,85.1049,29033.0
2016-04-11 10:00:00,106.26,106.33,106.05,106.21,17941.0,85.129,85.185,84.9607,85.0889,17941.0
2016-04-11 10:10:00,106.22,106.35,106.15,106.29,36049.0,85.0969,85.2011,85.0408,85.153,36049.0
2016-04-11 10:20:00,106.25,106.29,106.12,106.21,34569.0,85.1209,85.153,85.0168,85.0889,34569.0
2016-04-11 10:30:00,106.2,106.27,106.15,106.26,48505.0,85.0809,85.137,85.0408,85.129,48505.0
2016-04-11 10:40:00,106.23,106.24,106.03,106.08,39015.0,85.1049,85.1129,84.9447,84.9847,39015.0
2016-04-11 10:50:00,106.04,106.1,105.85,105.87,22472.0,84.9527,85.0008,84.8005,84.8165,22472.0
2016-04-11 11:00:00,105.85,105.9,105.74,105.81,15444.0,84.8005,84.8405,84.7124,84.7684,15444.0
2016-04-11 11:10:00,105.81,105.87,105.69,105.81,27546.0,84.7684,84.8165,84.6723,84.7684,27546.0
2016-04-11 11:20:00,105.83,106.0,105.78,106.0,16126.0,84.7845,84.9207,84.7444,84.9207,16126.0
2016-04-11 11:30:00,105.93,105.93,105.67,105.75,14079.0,84.8646,84.8646,84.6563,84.7204,14079.0
2016-04-11 11:40:00,105.74,105.9,105.71,105.9,10364.0,84.7124,84.8405,84.6883,84.8405,10364.0
2016-04-11 11:50:00,105.9,105.94,105.74,105.84,21135.0,84.8405,84.8726,84.7124,84.7925,21135.0
2016-04-11 12:00:00,105.88,105.99,105.87,105.95,10700.0,84.8245,84.9126,84.8165,84.8806,10700.0
2016-04-11 12:10:00,105.94,106.13,105.91,106.11,28930.0,84.8726,85.0248,84.8486,85.0088,28930.0
2016-04-11 12:20:00,106.12,106.13,106.0,106.01,23316.0,85.0168,85.0248,84.9207,84.9287,23316.0
2016-04-11 12:30:00,106.01,106.04,105.95,105.95,8555.0,84.9287,84.9527,84.8806,84.8806,8555.0
2016-04-11 12:40:00,105.96,106.09,105.95,106.08,9989.0,84.8886,84.9928,84.8806,84.9847,9989.0
2016-04-11 12:50:00,106.07,106.2,106.06,106.2,8991.0,84.9767,85.0809,84.9687,85.0809,8991.0
2016-04-11 13:00:00,106.21,106.26,106.18,106.21,31502.0,85.0889,85.129,85.0649,85.0889,31502.0
2016-04-11 13:10:00,106.2,106.29,106.18,106.2,13745.0,85.0809,85.153,85.0649,85.0809,13745.0
2016-04-11 13:20:00,106.2,106.22,106.03,106.05,10779.0,85.0809,85.0969,84.9447,84.9607,10779.0
2016-04-11 13:30:00,106.02,106.13,106.01,106.01,16547.0,84.9367,85.0248,84.9287,84.9287,16547.0
2016-04-11 13:40:00,105.95,105.98,105.88,105.94,7297.0,84.8806,84.9046,84.8245,84.8726,7297.0
2016-04-11 13:50:00,105.96,106.04,105.92,105.92,5772.0,84.8886,84.9527,84.8566,84.8566,5772.0
2016-04-11 14:00:00,105.94,106.02,105.78,105.81,17212.0,84.8726,84.9367,84.7444,84.7684,17212.0
2016-04-11 14:10:00,105.82,106.05,105.82,106.04,24517.0,84.7765,84.9607,84.7765,84.9527,24517.0
2016-04-11 14:20:00,106.02,106.09,105.86,105.9,22243.0,84.9367,84.9928,84.8085,84.8405,22243.0
2016-04-11 14:30:00,105.88,106.08,105.85,106.08,18543.0,84.8245,84.9847,84.8005,84.9847,18543.0
2016-04-11 14:40:00,106.05,106.07,105.97,106.05,15723.0,84.9607,84.9767,84.8966,84.9607,15723.0
2016-04-11 14:50:00,106.01,106.09,105.93,106.0,15105.0,84.9287,84.9928,84.8646,84.9207,15105.0
2016-04-11 15:00:00,106.0,106.01,105.84,105.86,11766.0,84.9207,84.9287,84.7925,84.8085,11766.0
2016-04-11 15:10:00,105.86,105.96,105.82,105.96,18069.0,84.8085,84.8886,84.7765,84.8886,18069.0
2016-04-11 15:20:00,105.96,105.99,105.84,105.87,22995.0,84.8886,84.9126,84.7925,84.8165,22995.0
2016-04-11 15:30:00,105.86,105.97,105.83,105.88,37864.0,84.8085,84.8966,84.7845,84.8245,37864.0
2016-04-11 15:40:00,105.91,105.91,105.75,105.8,43888.0,84.8486,84.8486,84.7204,84.7604,43888.0
2016-04-11 15:50:00,105.81,106.03,105.79,106.0,180281.0,84.7684,84.9447,84.7524,84.9207,180281.0
2016-04-12 09:30:00,105.91,105.99,105.54,105.67,40512.0,84.8486,84.9126,84.5521,84.6563,40512.0
2016-04-12 09:40:00,105.72,105.79,105.49,105.64,24242.0,84.6963,84.7524,84.5121,84.6322,24242.0
2016-04-12 09:50:00,105.63,105.76,105.55,105.74,16066.0,84.6242,84.7284,84.5601,84.7124,16066.0
2016-04-12 10:00:00,105.73,105.73,105.37,105.37,36829.0,84.7043,84.7043,84.4159,84.4159,36829.0
2016-04-12 10:10:00,105.37,105.63,105.26,105.63,51459.0,84.4159,84.6242,84.3278,84.6242,51459.0
2016-04-12 10:20:00,105.63,105.74,105.53,105.59,22093.0,84.6242,84.7124,84.5441,84.5922,22093.0
2016-04-12 10:30:00,105.61,105.95,105.61,105.85,12339.0,84.6082,84.8806,84.6082,84.8005,12339.0
2016-04-12 10:40:00,105.87,106.1,105.87,106.1,15745.0,84.8165,85.0008,84.8165,85.0008,15745.0
2016-04-12 10:50:00,106.12,106.45,106.12,106.23,26557.0,85.0168,85.2812,85.0168,85.1049,26557.0
2016-04-12 11:00:00,106.24,106.28,106.04,106.15,13202.0,85.1129,85.145,84.9527,85.0408,13202.0
2016-04-12 11:10:00,106.11,106.13,106.05,106.12,23921.0,85.0088,85.0248,84.9607,85.0168,23921.0
2016-04-12 11:20:00,106.11,106.13,105.92,106.05,42641.0,85.0088,85.0248,84.8566,84.9607,42641.0
2016-04-12 11:30:00,106.06,106.12,105.86,105.9,32417.0,84.9687,85.0168,84.8085,84.8405,32417.0
2016-04-12 11:40:00,105.91,106.04,105.9,105.93,25187.0,84.8486,84.9527,84.8405,84.8646,25187.0
2016-04-12 11:50:00,105.94,106.03,105.92,105.97,20979.0,84.8726,84.9447,84.8566,84.8966,20979.0
2016-04-12 12:00:00,105.95,106.1,105.94,105.99,13524.0,84.8806,85.0008,84.8726,84.9126,13524.0
2016-04-12 12:10:00,106.0,106.19,105.98,106.1,15814.0,84.9207,85.0729,84.9046,85.0008,15814.0
2016-04-12 12:20:00,106.1,106.17,106.07,106.16,11342.0,85.0008,85.0568,84.9767,85.0488,11342.0
2016-04-12 12:30:00,106.16,106.28,106.11,106.23,21404.0,85.0488,85.145,85.0088,85.1049,21404.0
2016-04-12 12:40:00,106.24,106.26,106.14,106.14,11506.0,85.1129,85.129,85.0328,85.0328,11506.0
2016-04-12 12:50:00,106.16,106.4,106.16,106.34,14140.0,85.0488,85.2411,85.0488,85.193,14140.0
2016-04-12 13:00:00,106.37,106.42,106.32,106.36,10195.0,85.2171,85.2571,85.177,85.2091,10195.0
2016-04-12 13:10:00,106.37,106.41,106.32,106.37,10915.0,85.2171,85.2491,85.177,85.2171,10915.0
2016-04-12 13:20:00,106.39,106.4,106.32,106.33,21790.0,85.2331,85.2411,85.177,85.185,21790.0
2016-04-12 13:30:00,106.34,106.39,106.24,106.24,11648.0,85.193,85.2331,85.1129,85.1129,11648.0
2016-04-12 13:40:00,106.24,106.25,106.13,106.16,25836.0,85.1129,85.1209,85.0248,85.0488,25836.0
2016-04-12 13:50:00,106.19,106.23,106.1,106.21,18392.0,85.0729,85.1049,85.0008,85.0889,18392.0
2016-04-12 14:00:00,106.23,106.24,106.13,106.23,31448.0,85.1049,85.1129,85.0248,85.1049,31448.0
2016-04-12 14:10:00,106.26,106.41,106.26,106.38,15141.0,85.129,85.2491,85.129,85.2251,15141.0
2016-04-12 14:20:00,106.38,106.4,106.27,106.29,20724.0,85.2251,85.2411,85.137,85.153,20724.0
2016-04-12 14:30:00,106.29,106.39,106.24,106.35,17816.0,85.153,85.2331,85.1129,85.2011,17816.0
2016-04-12 14:40:00,106.33,106.46,106.33,106.43,19165.0,85.185,85.2892,85.185,85.2651,19165.0
2016-04-12 14:50:00,106.43,106.49,106.36,106.36,18414.0,85.2651,85.3132,85.2091,85.2091,18414.0
2016-04-12 15:00:00,106.4,106.46,106.27,106.32,54003.0,85.2411,85.2892,85.137,85.177,54003.0
2016-04-12 15:10:00,106.33,106.4,106.29,106.4,17501.0,85.185,85.2411,85.153,85.2411,17501.0
2016-04-12 15:20:00,106.38,106.39,106.01,106.04,51230.0,85.2251,85.2331,84.9287,84.9527,51230.0
2016-04-12 15:30:00,106.05,106.12,105.96,106.01,68027.0,84.9607,85.0168,84.8886,84.9287,68027.0
2016-04-12 15:40:00,106.01,106.07,105.92,105.98,61507.0,84.9287,84.9767,84.8566,84.9046,61507.0
2016-04-12 15:50:00,105.98,106.25,105.96,106.16,136109.0,84.9046,85.1209,84.8886,85.0488,136109.0
2016-04-13 09:30:00,106.74,106.74,106.21,106.4,82925.0,85.5135,85.5135,85.0889,85.2411,82925.0
2016-04-13 09:40:00,106.5,106.6,106.3,106.59,33247.0,85.3212,85.4013,85.161,85.3933,33247.0
2016-04-13 09:50:00,106.61,106.69,106.43,106.47,33326.0,85.4093,85.4734,85.2651,85.2972,33326.0
2016-04-13 10:00:00,106.45,106.67,106.34,106.63,29374.0,85.2812,85.4574,85.193,85.4254,29374.0
2016-04-13 10:10:00,106.57,106.75,106.51,106.57,23223.0,85.3773,85.5215,85.3292,85.3773,23223.0
2016-04-13 10:20:00,106.58,106.58,106.35,106.48,14845.0,85.3853,85.3853,85.2011,85.3052,14845.0
2016-04-13 10:30:00,106.5,106.54,106.35,106.38,15214.0,85.3212,85.3533,85.2011,85.2251,15214.0
2016-04-13 10:40:00,106.35,106.45,106.29,106.41,16291.0,85.2011,85.2812,85.153,85.2491,16291.0
2016-04-13 10:50:00,106.46,106.7,106.45,106.55,20941.0,85.2892,85.4815,85.2812,85.3613,20941.0
2016-04-13 11:00:00,106.55,106.74,106.52,106.73,19476.0,85.3613,85.5135,85.3372,85.5055,19476.0
2016-04-13 11:10:00,106.71,106.72,106.5,106.5,36520.0,85.4895,85.4975,85.3212,85.3212,36520.0
2016-04-13 11:20:00,106.52,106.66,106.46,106.61,68792.0,85.3372,85.4494,85.2892,85.4093,68792.0
2016-04-13 11:30:00,106.63,106.7,106.59,106.68,18841.0,85.4254,85.4815,85.3933,85.4654,18841.0
2016-04-13 11:40:00,106.68,106.68,106.45,106.45,32344.0,85.4654,85.4654,85.2812,85.2812,32344.0
2016-04-13 11:50:00,106.45,106.49,106.32,106.32,13110.0,85.2812,85.3132,85.177,85.177,13110.0
2016-04-13 12:00:00,106.33,106.34,106.19,106.27,14772.0,85.185,85.193,85.0729,85.137,14772.0
2016-04-13 12:10:00,106.26,106.34,106.23,106.31,64464.0,85.129,85.193,85.1049,85.169,64464.0
2016-04-13 12:20:00,106.31,106.38,106.25,106.31,16001.0,85.169,85.2251,85.1209,85.169,16001.0
2016-04-13 12:30:00,106.3,106.32,106.15,106.2,26700.0,85.161,85.177,85.0408,85.0809,26700.0
2016-04-13 12:40:00,106.2,106.29,106.19,106.29,88372.0,85.0809,85.153,85.0729,85.153,88372.0
2016-04-13 12:50:00,106.27,106.3,106.18,106.2,14117.0,85.137,85.161,85.0649,85.0809,14117.0
2016-04-13 13:00:00,106.2,106.22,106.01,106.05,41543.0,85.0809,85.0969,84.9287,84.9607,41543.0
2016-04-13 13:10:00,106.07,106.09,105.98,106.03,35668.0,84.9767,84.9928,84.9046,84.9447,35668.0
2016-04-13 13:20:00,106.03,106.11,105.98,106.02,34578.0,84.9447,85.0088,84.9046,84.9367,34578.0
2016-04-13 13:30:00,106.01,106.12,106.01,106.09,31610.0,84.9287,85.0168,84.9287,84.9928,31610.0
2016-04-13 13:40:00,106.12,106.23,106.11,106.22,14776.0,85.0168,85.1049,85.0088,85.0969,14776.0
2016-04-13 13:50:00,106.22,106.27,106.15,106.2,177494.0,85.0969,85.137,85.0408,85.0809,177494.0
2016-04-13 14:00:00,106.18,106.2,106.0,106.02,65209.0,85.0649,85.0809,84.9207,84.9367,65209.0
2016-04-13 14:10:00,106.03,106.07,105.95,105.98,63937.0,84.9447,84.9767,84.8806,84.9046,63937.0
2016-04-13 14:20:00,105.98,105.99,105.91,105.95,30910.0,84.9046,84.9126,84.8486,84.8806,30910.0
2016-04-13 14:30:00,105.95,106.03,105.92,105.95,42873.0,84.8806,84.9447,84.8566,84.8806,42873.0
2016-04-13 14:40:00,105.93,106.08,105.81,106.0,93761.0,84.8646,84.9847,84.7684,84.9207,93761.0
2016-04-13 14:50:00,106.0,106.02,105.91,105.94,53308.0,84.9207,84.9367,84.8486,84.8726,53308.0
2016-04-13 15:00:00,105.94,106.02,105.93,106.01,47214.0,84.8726,84.9367,84.8646,84.9287,47214.0
2016-04-13 15:10:00,106.02,106.03,105.94,105.95,148083.0,84.9367,84.9447,84.8726,84.8806,148083.0
2016-04-13 15:20:00,105.94,106.12,105.88,106.1,46279.0,84.8726,85.0168,84.8245,85.0008,46279.0
2016-04-13 15:30:00,106.1,106.15,106.02,106.07,51540.0,85.0008,85.0408,84.9367,84.9767,51540.0
2016-04-13 15:40:00,106.08,106.09,105.98,106.06,65852.0,84.9847,84.9928,84.9046,84.9687,65852.0
2016-04-13 15:50:00,106.06,106.34,106.06,106.23,118774.0,84.9687,85.193,84.9687,85.1049,118774.0
2016-04-14 09:30:00,106.15,106.34,105.84,105.9,17906.0,85.0408,85.193,84.7925,84.8405,17906.0
2016-04-14 09:40:00,105.93,105.97,105.79,105.86,20590.0,84.8646,84.8966,84.7524,84.8085,20590.0
2016-04-14 09:50:00,105.85,105.97,105.66,105.71,21162.0,84.8005,84.8966,84.6483,84.6883,21162.0
2016-04-14 10:00:00,105.69,105.76,105.54,105.63,16852.0,84.6723,84.7284,84.5521,84.6242,16852.0
2016-04-14 10:10:00,105.65,105.65,105.45,105.49,54757.0,84.6403,84.6403,84.48,84.5121,54757.0
2016-04-14 10:20:00,105.51,105.57,105.46,105.49,37478.0,84.5281,84.5762,84.488,84.5121,37478.0
2016-04-14 10:30:00,105.51,105.63,105.45,105.47,27336.0,84.5281,84.6242,84.48,84.4961,27336.0
2016-04-14 10:40:00,105.45,105.52,105.29,105.31,29540.0,84.48,84.5361,84.3518,84.3679,29540.0
2016-04-14 10:50:00,105.31,105.53,105.22,105.52,51383.0,84.3679,84.5441,84.2958,84.5361,51383.0
2016-04-14 11:00:00,105.49,105.56,105.44,105.53,27809.0,84.5121,84.5682,84.472,84.5441,27809.0
2016-04-14 11:10:00,105.51,105.55,105.46,105.49,22895.0,84.5281,84.5601,84.488,84.5121,22895.0
2016-04-14 11:20:00,105.47,105.5,105.26,105.31,17814.0,84.4961,84.5201,84.3278,84.3679,17814.0
2016-04-14 11:30:00,105.36,105.47,105.34,105.42,16063.0,84.4079,84.4961,84.3919,84.456,16063.0
2016-04-14 11:40:00,105.41,105.44,105.3,105.36,11966.0,84.448,84.472,84.3599,84.4079,11966.0
2016-04-14 11:50:00,105.36,105.36,105.21,105.34,23182.0,84.4079,84.4079,84.2878,84.3919,23182.0
2016-04-14 12:00:00,105.35,105.35,105.15,105.22,22407.0,84.3999,84.3999,84.2397,84.2958,22407.0
2016-04-14 12:10:00,105.21,105.31,105.17,105.25,37193.0,84.2878,84.3679,84.2557,84.3198,37193.0
2016-04-14 12:20:00,105.28,105.31,105.24,105.29,34269.0,84.3438,84.3679,84.3118,84.3518,34269.0
2016-04-14 12:30:00,105.29,105.63,105.29,105.63,15637.0,84.3518,84.6242,84.3518,84.6242,15637.0
2016-04-14 12:40:00,105.63,105.77,105.56,105.58,32774.0,84.6242,84.7364,84.5682,84.5842,32774.0
2016-04-14 12:50:00,105.57,105.61,105.55,105.58,29883.0,84.5762,84.6082,84.5601,84.5842,29883.0
2016-04-14 13:00:00,105.57,105.65,105.56,105.62,22590.0,84.5762,84.6403,84.5682,84.6162,22590.0
2016-04-14 13:10:00,105.63,105.74,105.54,105.57,13380.0,84.6242,84.7124,84.5521,84.5762,13380.0
2016-04-14 13:20:00,105.57,105.59,105.48,105.5,15322.0,84.5762,84.5922,84.5041,84.5201,15322.0
2016-04-14 13:30:00,105.5,105.58,105.48,105.56,14700.0,84.5201,84.5842,84.5041,84.5682,14700.0
2016-04-14 13:40:00,105.57,105.59,105.48,105.49,34936.0,84.5762,84.5922,84.5041,84.5121,34936.0
2016-04-14 13:50:00,105.5,105.53,105.42,105.43,21363.0,84.5201,84.5441,84.456,84.464,21363.0
2016-04-14 14:00:00,105.42,105.46,105.38,105.43,20432.0,84.456,84.488,84.4239,84.464,20432.0
2016-04-14 14:10:00,105.45,105.49,105.41,105.46,17629.0,84.48,84.5121,84.448,84.488,17629.0
2016-04-14 14:20:00,105.49,105.49,105.42,105.45,13869.0,84.5121,84.5121,84.456,84.48,13869.0
2016-04-14 14:30:00,105.47,105.47,105.34,105.37,20118.0,84.4961,84.4961,84.3919,84.4159,20118.0
2016-04-14 14:40:00,105.35,105.39,105.29,105.3,26983.0,84.3999,84.432,84.3518,84.3599,26983.0
2016-04-14 14:50:00,105.31,105.36,105.3,105.33,28067.0,84.3679,84.4079,84.3599,84.3839,28067.0
2016-04-14 15:00:00,105.32,105.37,105.31,105.34,34065.0,84.3759,84.4159,84.3679,84.3919,34065.0
2016-04-14 15:10:00,105.34,105.34,105.19,105.22,40019.0,84.3919,84.3919,84.2717,84.2958,40019.0
2016-04-14 15:20:00,105.22,105.26,105.18,105.23,51032.0,84.2958,84.3278,84.2637,84.3038,51032.0
2016-04-14 15:30:00,105.21,105.31,105.18,105.25,89393.0,84.2878,84.3679,84.2637,84.3198,89393.0
2016-04-14 15:40:00,105.25,105.41,105.25,105.29,67201.0,84.3198,84.448,84.3198,84.3518,67201.0
2016-04-14 15:50:00,105.29,105.31,105.08,105.18,185383.0,84.3518,84.3679,84.1836,84.2637,185383.0
2016-04-15 09:30:00,105.28,105.53,104.87,104.91,151636.0,84.3438,84.5441,84.0154,84.0474,151636.0
2016-04-15 09:40:00,104.91,105.11,104.9,105.08,28501.0,84.0474,84.2076,84.0394,84.1836,28501.0
2016-04-15 09:50:00,105.1,105.1,104.91,104.95,45584.0,84.1996,84.1996,84.0474,84.0795,45584.0
2016-04-15 10:00:00,104.97,105.05,104.89,104.95,35435.0,84.0955,84.1596,84.0314,84.0795,35435.0
2016-04-15 10:10:00,104.94,105.19,104.92,105.19,26286.0,84.0714,84.2717,84.0554,84.2717,26286.0
2016-04-15 10:20:00,105.2,105.36,105.19,105.29,11526.0,84.2797,84.4079,84.2717,84.3518,11526.0
2016-04-15 10:30:00,105.25,105.3,105.13,105.25,14378.0,84.3198,84.3599,84.2237,84.3198,14378.0
2016-04-15 10:40:00,105.29,105.44,105.22,105.4,27076.0,84.3518,84.472,84.2958,84.44,27076.0
2016-04-15 10:50:00,105.42,105.44,105.31,105.41,9102.0,84.456,84.472,84.3679,84.448,9102.0
2016-04-15 11:00:00,105.39,105.56,105.36,105.54,24671.0,84.432,84.5682,84.4079,84.5521,24671.0
2016-04-15 11:10:00,105.53,105.56,105.36,105.39,20373.0,84.5441,84.5682,84.4079,84.432,20373.0
2016-04-15 11:20:00,105.39,105.43,105.31,105.32,9836.0,84.432,84.464,84.3679,84.3759,9836.0
2016-04-15 11:30:00,105.31,105.33,105.18,105.25,15356.0,84.3679,84.3839,84.2637,84.3198,15356.0
2016-04-15 11:40:00,105.26,105.36,105.2,105.34,32728.0,84.3278,84.4079,84.2797,84.3919,32728.0
2016-04-15 11:50:00,105.32,105.43,105.31,105.43,8368.0,84.3759,84.464,84.3679,84.464,8368.0
2016-04-15 12:00:00,105.43,105.52,105.41,105.52,7526.0,84.464,84.5361,84.448,84.5361,7526.0
2016-04-15 12:10:00,105.54,105.55,105.49,105.55,8002.0,84.5521,84.5601,84.5121,84.5601,8002.0
2016-04-15 12:20:00,105.55,105.67,105.51,105.66,12114.0,84.5601,84.6563,84.5281,84.6483,12114.0
2016-04-15 12:30:00,105.64,105.64,105.49,105.54,8466.0,84.6322,84.6322,84.5121,84.5521,8466.0
2016-04-15 12:40:00,105.55,105.63,105.53,105.63,10967.0,84.5601,84.6242,84.5441,84.6242,10967.0
2016-04-15 12:50:00,105.62,105.75,105.62,105.75,9806.0,84.6162,84.7204,84.6162,84.7204,9806.0
2016-04-15 13:00:00,105.76,105.91,105.72,105.88,23081.0,84.7284,84.8486,84.6963,84.8245,23081.0
2016-04-15 13:10:00,105.87,105.98,105.84,105.94,21646.0,84.8165,84.9046,84.7925,84.8726,21646.0
2016-04-15 13:20:00,105.94,106.0,105.9,105.92,21780.0,84.8726,84.9207,84.8405,84.8566,21780.0
2016-04-15 13:30:00,105.92,105.92,105.83,105.88,20097.0,84.8566,84.8566,84.7845,84.8245,20097.0
2016-04-15 13:40:00,105.87,105.87,105.7,105.76,30298.0,84.8165,84.8165,84.6803,84.7284,30298.0
2016-04-15 13:50:00,105.77,105.82,105.73,105.79,27969.0,84.7364,84.7765,84.7043,84.7524,27969.0
2016-04-15 14:00:00,105.76,105.81,105.73,105.77,6487.0,84.7284,84.7684,84.7043,84.7364,6487.0
2016-04-15 14:10:00,105.77,105.85,105.77,105.85,7978.0,84.7364,84.8005,84.7364,84.8005,7978.0
2016-04-15 14:20:00,105.81,105.89,105.8,105.87,9360.0,84.7684,84.8325,84.7604,84.8165,9360.0
2016-04-15 14:30:00,105.9,105.92,105.85,105.92,8468.0,84.8405,84.8566,84.8005,84.8566,8468.0
2016-04-15 14:40:00,105.92,105.92,105.83,105.84,9817.0,84.8566,84.8566,84.7845,84.7925,9817.0
2016-04-15 14:50:00,105.84,105.84,105.71,105.83,41614.0,84.7925,84.7925,84.6883,84.7845,41614.0
2016-04-15 15:00:00,105.83,105.85,105.78,105.78,9359.0,84.7845,84.8005,84.7444,84.7444,9359.0
2016-04-15 15:10:00,105.77,105.78,105.72,105.72,12508.0,84.7364,84.7444,84.6963,84.6963,12508.0
2016-04-15 15:20:00,105.73,105.76,105.64,105.64,26215.0,84.7043,84.7284,84.6322,84.6322,26215.0
2016-04-15 15:30:00,105.65,105.71,105.63,105.67,29933.0,84.6403,84.6883,84.6242,84.6563,29933.0
2016-04-15 15:40:00,105.67,105.67,105.55,105.64,34567.0,84.6563,84.6563,84.5601,84.6322,34567.0
2016-04-15 15:50:00,105.64,105.83,105.64,105.77,119588.0,84.6322,84.7845,84.6322,84.7364,119588.0
2016-04-18 09:30:00,105.22,105.7,105.04,105.14,33712.0,84.2958,84.6803,84.1516,84.2317,33712.0
2016-04-18 09:40:00,105.14,105.31,105.04,105.18,32789.0,84.2317,84.3679,84.1516,84.2637,32789.0
2016-04-18 09:50:00,105.21,105.21,105.0,105.12,64314.0,84.2878,84.2878,84.1195,84.2157,64314.0
2016-04-18 10:00:00,105.15,105.54,105.15,105.53,57957.0,84.2397,84.5521,84.2397,84.5441,57957.0
2016-04-18 10:10:00,105.54,105.7,105.52,105.68,27020.0,84.5521,84.6803,84.5361,84.6643,27020.0
2016-04-18 10:20:00,105.68,105.75,105.52,105.57,32060.0,84.6643,84.7204,84.5361,84.5762,32060.0
2016-04-18 10:30:00,105.59,105.76,105.55,105.56,48177.0,84.5922,84.7284,84.5601,84.5682,48177.0
2016-04-18 10:40:00,105.57,105.63,105.44,105.48,23386.0,84.5762,84.6242,84.472,84.5041,23386.0
2016-04-18 10:50:00,105.46,105.68,105.44,105.6,30761.0,84.488,84.6643,84.472,84.6002,30761.0
2016-04-18 11:00:00,105.61,105.67,105.49,105.55,22865.0,84.6082,84.6563,84.5121,84.5601,22865.0
2016-04-18 11:10:00,105.55,105.62,105.46,105.57,23409.0,84.5601,84.6162,84.488,84.5762,23409.0
2016-04-18 11:20:00,105.6,105.63,105.47,105.48,17910.0,84.6002,84.6242,84.4961,84.5041,17910.0
2016-04-18 11:30:00,105.49,105.57,105.39,105.45,17668.0,84.5121,84.5762,84.432,84.48,17668.0
2016-04-18 11:40:00,105.45,105.53,105.42,105.46,24776.0,84.48,84.5441,84.456,84.488,24776.0
2016-04-18 11:50:00,105.46,105.5,105.33,105.33,28205.0,84.488,84.5201,84.3839,84.3839,28205.0
2016-04-18 12:00:00,105.34,105.39,105.28,105.31,27926.0,84.3919,84.432,84.3438,84.3679,27926.0
2016-04-18 12:10:00,105.32,105.4,105.28,105.34,17263.0,84.3759,84.44,84.3438,84.3919,17263.0
2016-04-18 12:20:00,105.35,105.38,105.29,105.35,24957.0,84.3999,84.4239,84.3518,84.3999,24957.0
2016-04-18 12:30:00,105.36,105.42,105.34,105.36,37401.0,84.4079,84.456,84.3919,84.4079,37401.0
2016-04-18 12:40:00,105.36,105.41,105.32,105.34,22804.0,84.4079,84.448,84.3759,84.3919,22804.0
2016-04-18 12:50:00,105.34,105.38,105.27,105.29,17016.0,84.3919,84.4239,84.3358,84.3518,17016.0
2016-04-18 13:00:00,105.3,105.38,105.3,105.34,21800.0,84.3599,84.4239,84.3599,84.3919,21800.0
2016-04-18 13:10:00,105.34,105.42,105.27,105.38,20448.0,84.3919,84.456,84.3358,84.4239,20448.0
2016-04-18 13:20:00,105.38,105.42,105.31,105.34,29414.0,84.4239,84.456,84.3679,84.3919,29414.0
2016-04-18 13:30:00,105.34,105.41,105.24,105.27,38911.0,84.3919,84.448,84.3118,84.3358,38911.0
2016-04-18 13:40:00,105.28,105.4,105.27,105.32,28222.0,84.3438,84.44,84.3358,84.3759,28222.0
2016-04-18 13:50:00,105.31,105.4,105.28,105.36,24549.0,84.3679,84.44,84.3438,84.4079,24549.0
2016-04-18 14:00:00,105.37,105.54,105.36,105.4,33975.0,84.4159,84.5521,84.4079,84.44,33975.0
2016-04-18 14:10:00,105.4,105.5,105.4,105.43,32979.0,84.44,84.5201,84.44,84.464,32979.0
2016-04-18 14:20:00,105.44,105.53,105.39,105.4,39987.0,84.472,84.5441,84.432,84.44,39987.0
2016-04-18 14:30:00,105.41,105.57,105.38,105.53,28046.0,84.448,84.5762,84.4239,84.5441,28046.0
2016-04-18 14:40:00,105.54,105.54,105.42,105.44,37379.0,84.5521,84.5521,84.456,84.472,37379.0
2016-04-18 14:50:00,105.44,105.48,105.36,105.4,34040.0,84.472,84.5041,84.4079,84.44,34040.0
2016-04-18 15:00:00,105.4,105.44,105.32,105.33,30204.0,84.44,84.472,84.3759,84.3839,30204.0
2016-04-18 15:10:00,105.32,105.38,105.27,105.28,44457.0,84.3759,84.4239,84.3358,84.3438,44457.0
2016-04-18 15:20:00,105.28,105.41,105.24,105.35,39976.0,84.3438,84.448,84.3118,84.3999,39976.0
2016-04-18 15:30:00,105.34,105.42,105.32,105.37,51747.0,84.3919,84.456,84.3759,84.4159,51747.0
2016-04-18 15:40:00,105.37,105.38,105.28,105.33,126689.0,84.4159,84.4239,84.3438,84.3839,126689.0
2016-04-18 15:50:00,105.33,105.56,105.32,105.5,237476.0,84.3839,84.5682,84.3759,84.5201,237476.0
2016-04-19 09:30:00,105.19,105.19,103.95,104.11,143246.0,84.2717,84.2717,83.2783,83.4065,143246.0
2016-04-19 09:40:00,104.11,104.36,104.07,104.26,154589.0,83.4065,83.6068,83.3745,83.5267,154589.0
2016-04-19 09:50:00,104.26,105.1,104.23,105.1,128623.0,83.5267,84.1996,83.5026,84.1996,128623.0
2016-04-19 10:00:00,105.1,105.14,104.88,104.95,70384.0,84.1996,84.2317,84.0234,84.0795,70384.0
2016-04-19 10:10:00,104.94,105.17,104.8,105.17,91257.0,84.0714,84.2557,83.9593,84.2557,91257.0
2016-04-19 10:20:00,105.17,105.48,105.14,105.41,64313.0,84.2557,84.5041,84.2317,84.448,64313.0
2016-04-19 10:30:00,105.44,105.46,105.16,105.38,43453.0,84.472,84.488,84.2477,84.4239,43453.0
2016-04-19 10:40:00,105.37,105.45,105.21,105.24,21450.0,84.4159,84.48,84.2878,84.3118,21450.0
2016-04-19 10:50:00,105.27,105.38,105.05,105.2,39242.0,84.3358,84.4239,84.1596,84.2797,39242.0
2016-04-19 11:00:00,105.24,105.44,105.24,105.33,37398.0,84.3118,84.472,84.3118,84.3839,37398.0
2016-04-19 11:10:00,105.32,105.51,105.28,105.38,24659.0,84.3759,84.5281,84.3438,84.4239,24659.0
2016-04-19 11:20:00,105.38,105.52,105.37,105.42,26539.0,84.4239,84.5361,84.4159,84.456,26539.0
2016-04-19 11:30:00,105.4,105.5,105.4,105.47,22361.0,84.44,84.5201,84.44,84.4961,22361.0
2016-04-19 11:40:00,105.46,105.54,105.21,105.22,27869.0,84.488,84.5521,84.2878,84.2958,27869.0
2016-04-19 11:50:00,105.23,105.23,105.04,105.04,21129.0,84.3038,84.3038,84.1516,84.1516,21129.0
2016-04-19 12:00:00,105.05,105.14,104.95,105.08,26630.0,84.1596,84.2317,84.0795,84.1836,26630.0
2016-04-19 12:10:00,105.07,105.09,105.01,105.04,26615.0,84.1756,84.1916,84.1275,84.1516,26615.0
2016-04-19 12:20:00,105.03,105.13,104.96,105.09,13243.0,84.1436,84.2237,84.0875,84.1916,13243.0
2016-04-19 12:30:00,105.08,105.1,105.01,105.05,23759.0,84.1836,84.1996,84.1275,84.1596,23759.0
2016-04-19 12:40:00,105.06,105.13,105.0,105.01,20938.0,84.1676,84.2237,84.1195,84.1275,20938.0
2016-04-19 12:50:00,105.03,105.28,104.99,105.24,17644.0,84.1436,84.3438,84.1115,84.3118,17644.0
2016-04-19 13:00:00,105.24,105.24,105.13,105.19,22210.0,84.3118,84.3118,84.2237,84.2717,22210.0
2016-04-19 13:10:00,105.2,105.24,105.12,105.13,30146.0,84.2797,84.3118,84.2157,84.2237,30146.0
2016-04-19 13:20:00,105.11,105.32,105.06,105.29,42725.0,84.2076,84.3759,84.1676,84.3518,42725.0
2016-04-19 13:30:00,105.28,105.44,105.18,105.26,34817.0,84.3438,84.472,84.2637,84.3278,34817.0
2016-04-19 13:40:00,105.26,105.41,105.24,105.4,21463.0,84.3278,84.448,84.3118,84.44,21463.0
2016-04-19 13:50:00,105.4,105.41,105.24,105.35,30256.0,84.44,84.448,84.3118,84.3999,30256.0
2016-04-19 14:00:00,105.38,105.42,105.11,105.25,47308.0,84.4239,84.456,84.2076,84.3198,47308.0
2016-04-19 14:10:00,105.25,105.37,105.24,105.31,19665.0,84.3198,84.4159,84.3118,84.3679,19665.0
2016-04-19 14:20:00,105.32,105.32,105.24,105.24,39061.0,84.3759,84.3759,84.3118,84.3118,39061.0
2016-04-19 14:30:00,105.23,105.31,105.23,105.28,72289.0,84.3038,84.3679,84.3038,84.3438,72289.0
2016-04-19 14:40:00,105.27,105.39,105.23,105.39,60937.0,84.3358,84.432,84.3038,84.432,60937.0
2016-04-19 14:50:00,105.4,105.47,105.38,105.4,21244.0,84.44,84.4961,84.4239,84.44,21244.0
2016-04-19 15:00:00,105.4,105.42,105.35,105.38,21438.0,84.44,84.456,84.3999,84.4239,21438.0
2016-04-19 15:10:00,105.37,105.48,105.32,105.33,33703.0,84.4159,84.5041,84.3759,84.3839,33703.0
2016-04-19 15:20:00,105.32,105.39,105.29,105.34,37489.0,84.3759,84.432,84.3518,84.3919,37489.0
2016-04-19 15:30:00,105.34,105.37,105.29,105.37,52177.0,84.3919,84.4159,84.3518,84.4159,52177.0
2016-04-19 15:40:00,105.39,105.41,105.27,105.41,57316.0,84.432,84.448,84.3358,84.448,57316.0
2016-04-19 15:50:00,105.41,105.48,105.35,105.48,169481.0,84.448,84.5041,84.3999,84.5041,169481.0
2016-04-20 09:30:00,105.51,105.89,105.02,105.13,88855.0,84.5281,84.8325,84.1355,84.2237,88855.0
2016-04-20 09:40:00,105.08,105.16,104.89,105.05,76014.0,84.1836,84.2477,84.0314,84.1596,76014.0
2016-04-20 09:50:00,105.09,105.14,104.79,104.92,24323.0,84.1916,84.2317,83.9513,84.0554,24323.0
2016-04-20 10:00:00,105.01,105.01,104.77,104.86,23691.0,84.1275,84.1275,83.9353,84.0074,23691.0
2016-04-20 10:10:00,104.87,104.91,104.73,104.78,20621.0,84.0154,84.0474,83.9032,83.9433,20621.0
2016-04-20 10:20:00,104.75,104.81,104.64,104.64,18185.0,83.9192,83.9673,83.8311,83.8311,18185.0
2016-04-20 10:30:00,104.67,104.84,104.63,104.77,24637.0,83.8551,83.9913,83.8231,83.9353,24637.0
2016-04-20 10:40:00,104.76,104.78,104.66,104.73,20016.0,83.9272,83.9433,83.8471,83.9032,20016.0
2016-04-20 10:50:00,104.74,104.81,104.66,104.78,21285.0,83.9112,83.9673,83.8471,83.9433,21285.0
2016-04-20 11:00:00,104.77,104.98,104.75,104.95,23662.0,83.9353,84.1035,83.9192,84.0795,23662.0
2016-04-20 11:10:00,104.96,105.14,104.92,105.03,38562.0,84.0875,84.2317,84.0554,84.1436,38562.0
2016-04-20 11:20:00,105.06,105.19,105.05,105.17,18715.0,84.1676,84.2717,84.1596,84.2557,18715.0
2016-04-20 11:30:00,105.18,105.25,105.11,105.17,16173.0,84.2637,84.3198,84.2076,84.2557,16173.0
2016-04-20 11:40:00,105.16,105.25,105.13,105.15,17040.0,84.2477,84.3198,84.2237,84.2397,17040.0
2016-04-20 11:50:00,105.14,105.2,105.1,105.11,12349.0,84.2317,84.2797,84.1996,84.2076,12349.0
2016-04-20 12:00:00,105.11,105.16,105.04,105.04,10984.0,84.2076,84.2477,84.1516,84.1516,10984.0
2016-04-20 12:10:00,105.04,105.18,105.03,105.13,12751.0,84.1516,84.2637,84.1436,84.2237,12751.0
2016-04-20 12:20:00,105.14,105.28,105.12,105.18,9603.0,84.2317,84.3438,84.2157,84.2637,9603.0
2016-04-20 12:30:00,105.17,105.3,105.12,105.23,17021.0,84.2557,84.3599,84.2157,84.3038,17021.0
2016-04-20 12:40:00,105.25,105.27,105.16,105.18,13860.0,84.3198,84.3358,84.2477,84.2637,13860.0
2016-04-20 12:50:00,105.16,105.19,105.08,105.12,22575.0,84.2477,84.2717,84.1836,84.2157,22575.0
2016-04-20 13:00:00,105.12,105.22,105.08,105.16,12615.0,84.2157,84.2958,84.1836,84.2477,12615.0
2016-04-20 13:10:00,105.21,105.35,105.17,105.35,18274.0,84.2878,84.3999,84.2557,84.3999,18274.0
2016-04-20 13:20:00,105.35,105.48,105.33,105.47,13259.0,84.3999,84.5041,84.3839,84.4961,13259.0
2016-04-20 13:30:00,105.47,105.5,105.37,105.41,14044.0,84.4961,84.5201,84.4159,84.448,14044.0
2016-04-20 13:40:00,105.42,105.46,105.4,105.45,14477.0,84.456,84.488,84.44,84.48,14477.0
2016-04-20 13:50:00,105.45,105.5,105.42,105.42,11738.0,84.48,84.5201,84.456,84.456,11738.0
2016-04-20 14:00:00,105.44,105.44,105.19,105.22,16094.0,84.472,84.472,84.2717,84.2958,16094.0
2016-04-20 14:10:00,105.23,105.28,105.22,105.22,25868.0,84.3038,84.3438,84.2958,84.2958,25868.0
2016-04-20 14:20:00,105.23,105.27,105.14,105.18,25614.0,84.3038,84.3358,84.2317,84.2637,25614.0
2016-04-20 14:30:00,105.17,105.34,105.17,105.29,24752.0,84.2557,84.3919,84.2557,84.3518,24752.0
2016-04-20 14:40:00,105.29,105.36,105.21,105.21,24322.0,84.3518,84.4079,84.2878,84.2878,24322.0
2016-04-20 14:50:00,105.23,105.37,105.15,105.35,31910.0,84.3038,84.4159,84.2397,84.3999,31910.0
2016-04-20 15:00:00,105.36,105.37,105.3,105.3,18433.0,84.4079,84.4159,84.3599,84.3599,18433.0
2016-04-20 15:10:00,105.3,105.31,105.11,105.17,30121.0,84.3599,84.3679,84.2076,84.2557,30121.0
2016-04-20 15:20:00,105.18,105.21,105.14,105.18,33120.0,84.2637,84.2878,84.2317,84.2637,33120.0
2016-04-20 15:30:00,105.19,105.26,105.05,105.08,45917.0,84.2717,84.3278,84.1596,84.1836,45917.0
2016-04-20 15:40:00,105.08,105.08,104.81,104.81,83683.0,84.1836,84.1836,83.9673,83.9673,83683.0
2016-04-20 15:50:00,104.82,104.85,104.68,104.83,211535.0,83.9753,83.9993,83.8632,83.9833,211535.0
2016-04-21 09:30:00,104.5,104.5,103.65,103.99,82308.0,83.7189,83.7189,83.038,83.3104,82308.0
2016-04-21 09:40:00,103.94,103.95,103.12,103.17,54209.0,83.2703,83.2783,82.6134,82.6534,54209.0
2016-04-21 09:50:00,103.16,103.67,103.15,103.49,75016.0,82.6454,83.054,82.6374,82.9098,75016.0
2016-04-21 10:00:00,103.5,104.05,103.5,103.96,83181.0,82.9178,83.3584,82.9178,83.2863,83181.0
2016-04-21 10:10:00,103.96,104.01,103.8,103.92,28854.0,83.2863,83.3264,83.1582,83.2543,28854.0
2016-04-21 10:20:00,103.92,103.97,103.68,103.68,32446.0,83.2543,83.2943,83.062,83.062,32446.0
2016-04-21 10:30:00,103.7,103.76,103.37,103.49,49643.0,83.078,83.1261,82.8137,82.9098,49643.0
2016-04-21 10:40:00,103.45,104.01,103.45,104.01,18672.0,82.8778,83.3264,82.8778,83.3264,18672.0
2016-04-21 10:50:00,104.0,104.35,103.96,104.28,39054.0,83.3184,83.5988,83.2863,83.5427,39054.0
2016-04-21 11:00:00,104.29,104.43,104.26,104.28,13326.0,83.5507,83.6629,83.5267,83.5427,13326.0
2016-04-21 11:10:00,104.26,104.36,104.19,104.28,14490.0,83.5267,83.6068,83.4706,83.5427,14490.0
2016-04-21 11:20:00,104.27,104.45,104.24,104.37,18518.0,83.5347,83.6789,83.5107,83.6148,18518.0
2016-04-21 11:30:00,104.38,104.38,103.94,104.07,61707.0,83.6228,83.6228,83.2703,83.3745,61707.0
2016-04-21 11:40:00,104.07,104.11,103.91,103.91,16086.0,83.3745,83.4065,83.2463,83.2463,16086.0
2016-04-21 11:50:00,103.9,104.0,103.89,103.93,12523.0,83.2383,83.3184,83.2303,83.2623,12523.0
2016-04-21 12:00:00,103.92,104.0,103.9,103.96,10742.0,83.2543,83.3184,83.2383,83.2863,10742.0
2016-04-21 12:10:00,103.98,103.98,103.7,103.74,13312.0,83.3024,83.3024,83.078,83.1101,13312.0
2016-04-21 12:20:00,103.72,103.75,103.66,103.67,9778.0,83.0941,83.1181,83.046,83.054,9778.0
2016-04-21 12:30:00,103.71,103.72,103.5,103.52,10932.0,83.086,83.0941,82.9178,82.9338,10932.0
2016-04-21 12:40:00,103.52,103.7,103.52,103.56,18951.0,82.9338,83.078,82.9338,82.9659,18951.0
2016-04-21 12:50:00,103.54,103.62,103.45,103.48,20842.0,82.9499,83.0139,82.8778,82.9018,20842.0
2016-04-21 13:00:00,103.51,103.59,103.3,103.31,19316.0,82.9258,82.9899,82.7576,82.7656,19316.0
2016-04-21 13:10:00,103.32,103.4,103.29,103.29,15991.0,82.7736,82.8377,82.7496,82.7496,15991.0
2016-04-21 13:20:00,103.28,103.39,102.99,103.02,50368.0,82.7416,82.8297,82.5092,82.5333,50368.0
2016-04-21 13:30:00,103.01,103.15,102.93,103.14,26327.0,82.5253,82.6374,82.4612,82.6294,26327.0
2016-04-21 13:40:00,103.14,103.23,103.0,103.0,23353.0,82.6294,82.7015,82.5172,82.5172,23353.0
2016-04-21 13:50:00,103.03,103.04,102.92,102.93,25650.0,82.5413,82.5493,82.4531,82.4612,25650.0
2016-04-21 14:00:00,102.92,102.98,102.78,102.93,37490.0,82.4531,82.5012,82.341,82.4612,37490.0
2016-04-21 14:10:00,102.93,103.09,102.8,102.9,40190.0,82.4612,82.5893,82.357,82.4371,40190.0
2016-04-21 14:20:00,102.89,102.94,102.83,102.91,26601.0,82.4291,82.4692,82.381,82.4451,26601.0
2016-04-21 14:30:00,102.91,102.91,102.65,102.67,32882.0,82.4451,82.4451,82.2368,82.2529,32882.0
2016-04-21 14:40:00,102.66,102.81,102.58,102.72,34189.0,82.2449,82.365,82.1808,82.2929,34189.0
2016-04-21 14:50:00,102.73,102.75,102.63,102.67,41780.0,82.3009,82.317,82.2208,82.2529,41780.0
2016-04-21 15:00:00,102.67,102.93,102.66,102.82,48101.0,82.2529,82.4612,82.2449,82.373,48101.0
2016-04-21 15:10:00,102.85,102.91,102.62,102.65,51480.0,82.3971,82.4451,82.2128,82.2368,51480.0
2016-04-21 15:20:00,102.64,102.71,102.45,102.47,93532.0,82.2288,82.2849,82.0766,82.0926,93532.0
2016-04-21 15:30:00,102.48,102.53,102.38,102.51,95352.0,82.1006,82.1407,82.0205,82.1247,95352.0
2016-04-21 15:40:00,102.5,102.65,102.47,102.64,270348.0,82.1167,82.2368,82.0926,82.2288,270348.0
2016-04-21 15:50:00,102.63,102.63,102.5,102.56,290917.0,82.2208,82.2208,82.1167,82.1647,290917.0
2016-04-22 09:30:00,102.96,104.17,102.85,104.15,76879.0,82.4852,83.4546,82.3971,83.4385,76879.0
2016-04-22 09:40:00,104.2,104.8,104.01,104.8,61363.0,83.4786,83.9593,83.3264,83.9593,61363.0
2016-04-22 09:50:00,104.83,105.14,104.44,104.49,34950.0,83.9833,84.2317,83.6709,83.7109,34950.0
2016-04-22 10:00:00,104.55,104.78,104.33,104.67,38919.0,83.759,83.9433,83.5828,83.8551,38919.0
2016-04-22 10:10:00,104.69,104.97,104.53,104.54,66997.0,83.8712,84.0955,83.743,83.751,66997.0
2016-04-22 10:20:00,104.54,104.79,104.5,104.61,30724.0,83.751,83.9513,83.7189,83.8071,30724.0
2016-04-22 10:30:00,104.63,104.8,104.14,104.14,27658.0,83.8231,83.9593,83.4305,83.4305,27658.0
2016-04-22 10:40:00,104.15,104.17,103.8,103.84,32169.0,83.4385,83.4546,83.1582,83.1902,32169.0
2016-04-22 10:50:00,103.86,104.02,103.81,103.86,25190.0,83.2062,83.3344,83.1662,83.2062,25190.0
2016-04-22 11:00:00,103.88,103.89,103.58,103.65,24796.0,83.2222,83.2303,82.9819,83.038,24796.0
2016-04-22 11:10:00,103.63,103.9,103.61,103.9,19850.0,83.022,83.2383,83.0059,83.2383,19850.0
2016-04-22 11:20:00,103.93,103.96,103.71,103.8,18189.0,83.2623,83.2863,83.086,83.1582,18189.0
2016-04-22 11:30:00,103.8,104.02,103.8,103.99,22568.0,83.1582,83.3344,83.1582,83.3104,22568.0
2016-04-22 11:40:00,103.99,104.01,103.85,103.91,15189.0,83.3104,83.3264,83.1982,83.2463,15189.0
2016-04-22 11:50:00,103.89,104.1,103.77,104.04,22148.0,83.2303,83.3985,83.1341,83.3504,22148.0
2016-04-22 12:00:00,104.0,104.17,104.0,104.15,16296.0,83.3184,83.4546,83.3184,83.4385,16296.0
2016-04-22 12:10:00,104.16,104.2,104.06,104.08,19167.0,83.4466,83.4786,83.3664,83.3825,19167.0
2016-04-22 12:20:00,104.07,104.07,103.81,103.81,13666.0,83.3745,83.3745,83.1662,83.1662,13666.0
2016-04-22 12:30:00,103.83,103.98,103.83,103.96,10540.0,83.1822,83.3024,83.1822,83.2863,10540.0
2016-04-22 12:40:00,103.96,103.98,103.83,103.83,7899.0,83.2863,83.3024,83.1822,83.1822,7899.0
2016-04-22 12:50:00,103.84,103.94,103.83,103.84,8196.0,83.1902,83.2703,83.1822,83.1902,8196.0
2016-04-22 13:00:00,103.85,103.99,103.85,103.92,10038.0,83.1982,83.3104,83.1982,83.2543,10038.0
2016-04-22 13:10:00,103.91,104.03,103.91,103.96,6774.0,83.2463,83.3424,83.2463,83.2863,6774.0
2016-04-22 13:20:00,103.95,104.02,103.93,104.01,10293.0,83.2783,83.3344,83.2623,83.3264,10293.0
2016-04-22 13:30:00,103.99,104.09,103.94,104.09,7891.0,83.3104,83.3905,83.2703,83.3905,7891.0
2016-04-22 13:40:00,104.09,104.39,104.09,104.36,15730.0,83.3905,83.6308,83.3905,83.6068,15730.0
2016-04-22 13:50:00,104.35,104.43,104.24,104.42,29493.0,83.5988,83.6629,83.5107,83.6549,29493.0
2016-04-22 14:00:00,104.39,104.55,104.39,104.41,26750.0,83.6308,83.759,83.6308,83.6468,26750.0
2016-04-22 14:10:00,104.41,104.42,104.27,104.32,20220.0,83.6468,83.6549,83.5347,83.5747,20220.0
2016-04-22 14:20:00,104.32,104.43,104.32,104.38,19888.0,83.5747,83.6629,83.5747,83.6228,19888.0
2016-04-22 14:30:00,104.39,104.46,104.38,104.39,15383.0,83.6308,83.6869,83.6228,83.6308,15383.0
2016-04-22 14:40:00,104.37,104.42,104.36,104.4,15622.0,83.6148,83.6549,83.6068,83.6388,15622.0
2016-04-22 14:50:00,104.4,104.41,104.31,104.35,19371.0,83.6388,83.6468,83.5667,83.5988,19371.0
2016-04-22 15:00:00,104.37,104.42,104.23,104.27,43326.0,83.6148,83.6549,83.5026,83.5347,43326.0
2016-04-22 15:10:00,104.27,104.33,104.16,104.2,42591.0,83.5347,83.5828,83.4466,83.4786,42591.0
2016-04-22 15:20:00,104.19,104.36,104.19,104.3,47322.0,83.4706,83.6068,83.4706,83.5587,47322.0
2016-04-22 15:30:00,104.31,104.35,104.27,104.28,59526.0,83.5667,83.5988,83.5347,83.5427,59526.0
2016-04-22 15:40:00,104.27,104.33,104.2,104.23,79956.0,83.5347,83.5828,83.4786,83.5026,79956.0
2016-04-22 15:50:00,104.24,104.28,104.18,104.2,113867.0,83.5107,83.5427,83.4626,83.4786,113867.0
2016-04-25 09:30:00,104.09,104.22,103.82,104.2,35048.0,83.3905,83.4946,83.1742,83.4786,35048.0
2016-04-25 09:40:00,104.23,104.32,104.09,104.22,9924.0,83.5026,83.5747,83.3905,83.4946,9924.0
2016-04-25 09:50:00,104.17,104.31,104.12,104.31,19322.0,83.4546,83.5667,83.4145,83.5667,19322.0
2016-04-25 10:00:00,104.33,104.55,104.3,104.44,52033.0,83.5828,83.759,83.5587,83.6709,52033.0
2016-04-25 10:10:00,104.44,104.48,103.99,103.99,13777.0,83.6709,83.7029,83.3104,83.3104,13777.0
2016-04-25 10:20:00,103.97,104.14,103.8,103.86,18776.0,83.2943,83.4305,83.1582,83.2062,18776.0
2016-04-25 10:30:00,103.85,103.91,103.73,103.87,14102.0,83.1982,83.2463,83.1021,83.2142,14102.0
2016-04-25 10:40:00,103.83,103.87,103.67,103.87,11403.0,83.1822,83.2142,83.054,83.2142,11403.0
2016-04-25 10:50:00,103.88,103.88,103.69,103.69,11058.0,83.2222,83.2222,83.07,83.07,11058.0
2016-04-25 11:00:00,103.7,103.71,103.61,103.67,13541.0,83.078,83.086,83.0059,83.054,13541.0
2016-04-25 11:10:00,103.65,103.67,103.59,103.64,9836.0,83.038,83.054,82.9899,83.03,9836.0
2016-04-25 11:20:00,103.64,103.83,103.63,103.77,14885.0,83.03,83.1822,83.022,83.1341,14885.0
2016-04-25 11:30:00,103.77,103.79,103.65,103.65,14871.0,83.1341,83.1501,83.038,83.038,14871.0
2016-04-25 11:40:00,103.65,103.67,103.55,103.55,16117.0,83.038,83.054,82.9579,82.9579,16117.0
2016-04-25 11:50:00,103.56,103.6,103.43,103.46,18231.0,82.9659,82.9979,82.8617,82.8858,18231.0
2016-04-25 12:00:00,103.47,103.69,103.47,103.64,7991.0,82.8938,83.07,82.8938,83.03,7991.0
2016-04-25 12:10:00,103.64,103.64,103.48,103.52,22923.0,83.03,83.03,82.9018,82.9338,22923.0
2016-04-25 12:20:00,103.5,103.52,103.38,103.38,17912.0,82.9178,82.9338,82.8217,82.8217,17912.0
2016-04-25 12:30:00,103.41,103.5,103.34,103.34,30621.0,82.8457,82.9178,82.7896,82.7896,30621.0
2016-04-25 12:40:00,103.34,103.46,103.31,103.45,20712.0,82.7896,82.8858,82.7656,82.8778,20712.0
2016-04-25 12:50:00,103.46,103.69,103.41,103.56,29394.0,82.8858,83.07,82.8457,82.9659,29394.0
2016-04-25 13:00:00,103.56,103.62,103.48,103.48,28648.0,82.9659,83.0139,82.9018,82.9018,28648.0
2016-04-25 13:10:00,103.48,103.61,103.47,103.5,35104.0,82.9018,83.0059,82.8938,82.9178,35104.0
2016-04-25 13:20:00,103.5,103.7,103.49,103.55,24626.0,82.9178,83.078,82.9098,82.9579,24626.0
2016-04-25 13:30:00,103.56,103.67,103.47,103.48,42605.0,82.9659,83.054,82.8938,82.9018,42605.0
2016-04-25 13:40:00,103.5,103.52,103.41,103.52,18084.0,82.9178,82.9338,82.8457,82.9338,18084.0
2016-04-25 13:50:00,103.53,103.6,103.46,103.52,17163.0,82.9418,82.9979,82.8858,82.9338,17163.0
2016-04-25 14:00:00,103.47,103.58,103.44,103.55,9968.0,82.8938,82.9819,82.8697,82.9579,9968.0
2016-04-25 14:10:00,103.56,103.66,103.55,103.66,12408.0,82.9659,83.046,82.9579,83.046,12408.0
2016-04-25 14:20:00,103.66,103.78,103.6,103.77,10624.0,83.046,83.1421,82.9979,83.1341,10624.0
2016-04-25 14:30:00,103.77,103.85,103.67,103.72,14069.0,83.1341,83.1982,83.054,83.0941,14069.0
2016-04-25 14:40:00,103.73,103.83,103.73,103.74,7801.0,83.1021,83.1822,83.1021,83.1101,7801.0
2016-04-25 14:50:00,103.76,103.89,103.73,103.86,12431.0,83.1261,83.2303,83.1021,83.2062,12431.0
2016-04-25 15:00:00,103.86,103.87,103.69,103.71,16240.0,83.2062,83.2142,83.07,83.086,16240.0
2016-04-25 15:10:00,103.68,103.78,103.67,103.74,25399.0,83.062,83.1421,83.054,83.1101,25399.0
2016-04-25 15:20:00,103.75,103.82,103.72,103.74,19053.0,83.1181,83.1742,83.0941,83.1101,19053.0
2016-04-25 15:30:00,103.74,103.94,103.74,103.9,30872.0,83.1101,83.2703,83.1101,83.2383,30872.0
2016-04-25 15:40:00,103.89,104.0,103.89,103.96,35053.0,83.2303,83.3184,83.2303,83.2863,35053.0
2016-04-25 15:50:00,103.96,104.16,103.86,104.16,148039.0,83.2863,83.4466,83.2062,83.4466,148039.0
2016-04-26 09:30:00,104.45,104.58,104.42,104.5,35021.0,83.6789,83.783,83.6549,83.7189,35021.0
2016-04-26 09:40:00,104.49,104.75,104.38,104.74,36925.0,83.7109,83.9192,83.6228,83.9112,36925.0
2016-04-26 09:50:00,104.76,104.84,104.63,104.82,22540.0,83.9272,83.9913,83.8231,83.9753,22540.0
2016-04-26 10:00:00,104.86,104.92,104.79,104.86,28434.0,84.0074,84.0554,83.9513,84.0074,28434.0
2016-04-26 10:10:00,104.89,104.97,104.85,104.94,26562.0,84.0314,84.0955,83.9993,84.0714,26562.0
2016-04-26 10:20:00,104.95,105.05,104.83,104.86,36103.0,84.0795,84.1596,83.9833,84.0074,36103.0
2016-04-26 10:30:00,104.84,104.9,104.76,104.76,13915.0,83.9913,84.0394,83.9272,83.9272,13915.0
2016-04-26 10:40:00,104.75,104.91,104.73,104.83,8905.0,83.9192,84.0474,83.9032,83.9833,8905.0
2016-04-26 10:50:00,104.8,104.85,104.66,104.69,9742.0,83.9593,83.9993,83.8471,83.8712,9742.0
2016-04-26 11:00:00,104.67,104.75,104.6,104.66,10423.0,83.8551,83.9192,83.7991,83.8471,10423.0
2016-04-26 11:10:00,104.68,104.85,104.68,104.82,13145.0,83.8632,83.9993,83.8632,83.9753,13145.0
2016-04-26 11:20:00,104.83,104.9,104.69,104.82,19265.0,83.9833,84.0394,83.8712,83.9753,19265.0
2016-04-26 11:30:00,104.83,104.84,104.75,104.82,14125.0,83.9833,83.9913,83.9192,83.9753,14125.0
2016-04-26 11:40:00,104.83,104.84,104.68,104.8,16385.0,83.9833,83.9913,83.8632,83.9593,16385.0
2016-04-26 11:50:00,104.81,104.84,104.79,104.8,19173.0,83.9673,83.9913,83.9513,83.9593,19173.0
2016-04-26 12:00:00,104.81,104.9,104.8,104.81,19277.0,83.9673,84.0394,83.9593,83.9673,19277.0
2016-04-26 12:10:00,104.83,104.87,104.76,104.81,9165.0,83.9833,84.0154,83.9272,83.9673,9165.0
2016-04-26 12:20:00,104.81,104.85,104.69,104.7,7367.0,83.9673,83.9993,83.8712,83.8792,7367.0
2016-04-26 12:30:00,104.69,104.81,104.68,104.73,10234.0,83.8712,83.9673,83.8632,83.9032,10234.0
2016-04-26 12:40:00,104.75,104.77,104.69,104.72,18301.0,83.9192,83.9353,83.8712,83.8952,18301.0
2016-04-26 12:50:00,104.73,104.77,104.63,104.68,10085.0,83.9032,83.9353,83.8231,83.8632,10085.0
2016-04-26 13:00:00,104.68,104.71,104.54,104.58,11783.0,83.8632,83.8872,83.751,83.783,11783.0
2016-04-26 13:10:00,104.6,104.67,104.59,104.66,41903.0,83.7991,83.8551,83.7911,83.8471,41903.0
2016-04-26 13:20:00,104.65,104.74,104.65,104.71,11455.0,83.8391,83.9112,83.8391,83.8872,11455.0
2016-04-26 13:30:00,104.7,104.73,104.63,104.65,10622.0,83.8792,83.9032,83.8231,83.8391,10622.0
2016-04-26 13:40:00,104.63,104.64,104.53,104.63,16856.0,83.8231,83.8311,83.743,83.8231,16856.0
2016-04-26 13:50:00,104.62,104.68,104.6,104.65,8282.0,83.8151,83.8632,83.7991,83.8391,8282.0
2016-04-26 14:00:00,104.68,104.75,104.64,104.65,13372.0,83.8632,83.9192,83.8311,83.8391,13372.0
2016-04-26 14:10:00,104.64,104.76,104.64,104.75,13122.0,83.8311,83.9272,83.8311,83.9192,13122.0
2016-04-26 14:20:00,104.74,104.74,104.58,104.58,16166.0,83.9112,83.9112,83.783,83.783,16166.0
2016-04-26 14:30:00,104.58,104.65,104.53,104.65,10394.0,83.783,83.8391,83.743,83.8391,10394.0
2016-04-26 14:40:00,104.63,104.72,104.57,104.67,57578.0,83.8231,83.8952,83.775,83.8551,57578.0
2016-04-26 14:50:00,104.68,104.71,104.63,104.67,12459.0,83.8632,83.8872,83.8231,83.8551,12459.0
2016-04-26 15:00:00,104.68,104.7,104.59,104.61,12851.0,83.8632,83.8792,83.7911,83.8071,12851.0
2016-04-26 15:10:00,104.58,104.66,104.55,104.57,9990.0,83.783,83.8471,83.759,83.775,9990.0
2016-04-26 15:20:00,104.57,104.61,104.48,104.56,14986.0,83.775,83.8071,83.7029,83.767,14986.0
2016-04-26 15:30:00,104.59,104.72,104.58,104.61,22300.0,83.7911,83.8952,83.783,83.8071,22300.0
2016-04-26 15:40:00,104.6,104.72,104.6,104.69,72510.0,83.7991,83.8952,83.7991,83.8712,72510.0
2016-04-26 15:50:00,104.69,104.87,104.68,104.76,138814.0,83.8712,84.0154,83.8632,83.9272,138814.0
2016-04-27 09:30:00,104.53,105.0,104.53,104.95,27672.0,83.743,84.1195,83.743,84.0795,27672.0
2016-04-27 09:40:00,104.93,105.24,104.86,105.24,23746.0,84.0634,84.3118,84.0074,84.3118,23746.0
2016-04-27 09:50:00,105.23,105.28,104.74,104.74,32453.0,84.3038,84.3438,83.9112,83.9112,32453.0
2016-04-27 10:00:00,104.82,105.02,104.79,105.01,18636.0,83.9753,84.1355,83.9513,84.1275,18636.0
2016-04-27 10:10:00,105.0,105.03,104.78,104.78,25732.0,84.1195,84.1436,83.9433,83.9433,25732.0
2016-04-27 10:20:00,104.73,104.75,104.44,104.44,32036.0,83.9032,83.9192,83.6709,83.6709,32036.0
2016-04-27 10:30:00,104.4,104.46,104.29,104.35,16624.0,83.6388,83.6869,83.5507,83.5988,16624.0
2016-04-27 10:40:00,104.35,104.4,104.32,104.39,18032.0,83.5988,83.6388,83.5747,83.6308,18032.0
2016-04-27 10:50:00,104.4,104.44,104.34,104.37,35595.0,83.6388,83.6709,83.5908,83.6148,35595.0
2016-04-27 11:00:00,104.35,104.41,104.23,104.23,30069.0,83.5988,83.6468,83.5026,83.5026,30069.0
2016-04-27 11:10:00,104.24,104.3,104.2,104.2,16121.0,83.5107,83.5587,83.4786,83.4786,16121.0
2016-04-27 11:20:00,104.2,104.22,104.1,104.17,15539.0,83.4786,83.4946,83.3985,83.4546,15539.0
2016-04-27 11:30:00,104.2,104.36,104.2,104.34,13810.0,83.4786,83.6068,83.4786,83.5908,13810.0
2016-04-27 11:40:00,104.37,104.41,104.25,104.31,11821.0,83.6148,83.6468,83.5187,83.5667,11821.0
2016-04-27 11:50:00,104.32,104.36,104.26,104.32,10116.0,83.5747,83.6068,83.5267,83.5747,10116.0
2016-04-27 12:00:00,104.29,104.37,104.28,104.33,15353.0,83.5507,83.6148,83.5427,83.5828,15353.0
2016-04-27 12:10:00,104.34,104.43,104.32,104.35,18094.0,83.5908,83.6629,83.5747,83.5988,18094.0
2016-04-27 12:20:00,104.34,104.47,104.33,104.41,20394.0,83.5908,83.6949,83.5828,83.6468,20394.0
2016-04-27 12:30:00,104.41,104.43,104.32,104.37,15849.0,83.6468,83.6629,83.5747,83.6148,15849.0
2016-04-27 12:40:00,104.36,104.41,104.27,104.29,22760.0,83.6068,83.6468,83.5347,83.5507,22760.0
2016-04-27 12:50:00,104.29,104.32,104.21,104.32,39096.0,83.5507,83.5747,83.4866,83.5747,39096.0
2016-04-27 13:00:00,104.34,104.43,104.22,104.23,37874.0,83.5908,83.6629,83.4946,83.5026,37874.0
2016-04-27 13:10:00,104.22,104.37,104.15,104.35,14980.0,83.4946,83.6148,83.4385,83.5988,14980.0
2016-04-27 13:20:00,104.37,104.39,104.17,104.2,31128.0,83.6148,83.6308,83.4546,83.4786,31128.0
2016-04-27 13:30:00,104.17,104.28,104.16,104.23,24577.0,83.4546,83.5427,83.4466,83.5026,24577.0
2016-04-27 13:40:00,104.24,104.36,104.23,104.32,23884.0,83.5107,83.6068,83.5026,83.5747,23884.0
2016-04-27 13:50:00,104.33,104.35,104.16,104.17,29051.0,83.5828,83.5988,83.4466,83.4546,29051.0
2016-04-27 14:00:00,104.18,104.35,103.8,104.33,76678.0,83.4626,83.5988,83.1582,83.5828,76678.0
2016-04-27 14:10:00,104.33,104.56,104.23,104.51,40360.0,83.5828,83.767,83.5026,83.727,40360.0
2016-04-27 14:20:00,104.52,104.63,104.48,104.54,76405.0,83.735,83.8231,83.7029,83.751,76405.0
2016-04-27 14:30:00,104.57,104.59,104.39,104.53,16150.0,83.775,83.7911,83.6308,83.743,16150.0
2016-04-27 14:40:00,104.53,104.7,104.53,104.59,22222.0,83.743,83.8792,83.743,83.7911,22222.0
2016-04-27 14:50:00,104.56,104.67,104.55,104.63,13573.0,83.767,83.8551,83.759,83.8231,13573.0
2016-04-27 15:00:00,104.61,104.71,104.57,104.61,39152.0,83.8071,83.8872,83.775,83.8071,39152.0
2016-04-27 15:10:00,104.6,104.82,104.58,104.79,42675.0,83.7991,83.9753,83.783,83.9513,42675.0
2016-04-27 15:20:00,104.82,104.89,104.75,104.79,31819.0,83.9753,84.0314,83.9192,83.9513,31819.0
2016-04-27 15:30:00,104.78,104.79,104.7,104.73,74189.0,83.9433,83.9513,83.8792,83.9032,74189.0
2016-04-27 15:40:00,104.73,104.8,104.64,104.74,58361.0,83.9032,83.9593,83.8311,83.9112,58361.0
2016-04-27 15:50:00,104.74,104.74,104.43,104.5,113698.0,83.9112,83.9112,83.6629,83.7189,113698.0
2016-04-28 09:30:00,103.81,104.24,103.52,104.23,78205.0,83.1662,83.5107,82.9338,83.5026,78205.0
2016-04-28 09:40:00,104.21,104.66,104.16,104.6,46067.0,83.4866,83.8471,83.4466,83.7991,46067.0
2016-04-28 09:50:00,104.58,104.62,104.37,104.44,30855.0,83.783,83.8151,83.6148,83.6709,30855.0
2016-04-28 10:00:00,104.45,104.58,104.36,104.36,28109.0,83.6789,83.783,83.6068,83.6068,28109.0
2016-04-28 10:10:00,104.34,104.38,103.97,103.97,62870.0,83.5908,83.6228,83.2943,83.2943,62870.0
2016-04-28 10:20:00,104.0,104.1,103.9,104.07,26802.0,83.3184,83.3985,83.2383,83.3745,26802.0
2016-04-28 10:30:00,104.07,104.2,103.97,104.18,43451.0,83.3745,83.4786,83.2943,83.4626,43451.0
2016-04-28 10:40:00,104.21,104.48,104.11,104.33,46533.0,83.4866,83.7029,83.4065,83.5828,46533.0
2016-04-28 10:50:00,104.34,104.36,104.18,104.25,23864.0,83.5908,83.6068,83.4626,83.5187,23864.0
2016-04-28 11:00:00,104.25,104.38,104.23,104.38,58820.0,83.5187,83.6228,83.5026,83.6228,58820.0
2016-04-28 11:10:00,104.37,104.5,104.22,104.45,95947.0,83.6148,83.7189,83.4946,83.6789,95947.0
2016-04-28 11:20:00,104.45,104.58,104.37,104.55,68932.0,83.6789,83.783,83.6148,83.759,68932.0
2016-04-28 11:30:00,104.54,104.76,104.5,104.71,32446.0,83.751,83.9272,83.7189,83.8872,32446.0
2016-04-28 11:40:00,104.69,104.83,104.63,104.63,43332.0,83.8712,83.9833,83.8231,83.8231,43332.0
2016-04-28 11:50:00,104.61,104.66,104.49,104.6,27795.0,83.8071,83.8471,83.7109,83.7991,27795.0
2016-04-28 12:00:00,104.61,105.01,104.56,105.01,25438.0,83.8071,84.1275,83.767,84.1275,25438.0
2016-04-28 12:10:00,105.01,105.1,104.96,104.97,60851.0,84.1275,84.1996,84.0875,84.0955,60851.0
2016-04-28 12:20:00,104.99,105.18,104.99,105.13,18616.0,84.1115,84.2637,84.1115,84.2237,18616.0
2016-04-28 12:30:00,105.14,105.34,105.06,105.31,23731.0,84.2317,84.3919,84.1676,84.3679,23731.0
2016-04-28 12:40:00,105.27,105.3,105.11,105.14,30183.0,84.3358,84.3599,84.2076,84.2317,30183.0
2016-04-28 12:50:00,105.08,105.25,105.01,105.13,26867.0,84.1836,84.3198,84.1275,84.2237,26867.0
2016-04-28 13:00:00,105.13,105.13,104.89,104.89,20272.0,84.2237,84.2237,84.0314,84.0314,20272.0
2016-04-28 13:10:00,104.92,104.92,104.67,104.7,22854.0,84.0554,84.0554,83.8551,83.8792,22854.0
2016-04-28 13:20:00,104.69,104.83,104.56,104.74,24001.0,83.8712,83.9833,83.767,83.9112,24001.0
2016-04-28 13:30:00,104.73,105.06,104.72,105.03,19648.0,83.9032,84.1676,83.8952,84.1436,19648.0
2016-04-28 13:40:00,105.01,105.05,104.91,104.95,20957.0,84.1275,84.1596,84.0474,84.0795,20957.0
2016-04-28 13:50:00,104.93,105.11,104.91,105.09,24372.0,84.0634,84.2076,84.0474,84.1916,24372.0
2016-04-28 14:00:00,105.06,105.25,105.04,105.23,43977.0,84.1676,84.3198,84.1516,84.3038,43977.0
2016-04-28 14:10:00,105.23,105.25,105.09,105.09,50065.0,84.3038,84.3198,84.1916,84.1916,50065.0
2016-04-28 14:20:00,105.1,105.32,105.09,105.32,39841.0,84.1996,84.3759,84.1916,84.3759,39841.0
2016-04-28 14:30:00,105.31,105.34,105.12,105.15,59163.0,84.3679,84.3919,84.2157,84.2397,59163.0
2016-04-28 14:40:00,105.14,105.26,105.05,105.05,35510.0,84.2317,84.3278,84.1596,84.1596,35510.0
2016-04-28 14:50:00,105.05,105.15,104.83,104.86,32354.0,84.1596,84.2397,83.9833,84.0074,32354.0
2016-04-28 15:00:00,104.86,104.86,104.61,104.61,36985.0,84.0074,84.0074,83.8071,83.8071,36985.0
2016-04-28 15:10:00,104.62,104.62,104.33,104.36,41908.0,83.8151,83.8151,83.5828,83.6068,41908.0
2016-04-28 15:20:00,104.35,104.43,104.11,104.15,46678.0,83.5988,83.6629,83.4065,83.4385,46678.0
2016-04-28 15:30:00,104.15,104.23,103.98,104.07,128935.0,83.4385,83.5026,83.3024,83.3745,128935.0
2016-04-28 15:40:00,104.08,104.22,103.94,103.94,145234.0,83.3825,83.4946,83.2703,83.2703,145234.0
2016-04-28 15:50:00,103.94,104.11,103.76,104.09,251399.0,83.2703,83.4065,83.1261,83.3905,251399.0
2016-04-29 09:30:00,103.95,104.88,103.66,104.56,114555.0,83.2783,84.0234,83.046,83.767,114555.0
2016-04-29 09:40:00,104.6,104.8,103.17,103.23,104053.0,83.7991,83.9593,82.6534,82.7015,104053.0
2016-04-29 09:50:00,103.18,103.99,102.99,103.87,59981.0,82.6614,83.3104,82.5092,83.2142,59981.0
2016-04-29 10:00:00,103.89,103.92,103.56,103.84,47066.0,83.2303,83.2543,82.9659,83.1902,47066.0
2016-04-29 10:10:00,103.8,103.93,103.25,103.47,53480.0,83.1582,83.2623,82.7175,82.8938,53480.0
2016-04-29 10:20:00,103.49,103.76,103.33,103.69,44487.0,82.9098,83.1261,82.7816,83.07,44487.0
2016-04-29 10:30:00,103.73,103.98,103.7,103.85,72209.0,83.1021,83.3024,83.078,83.1982,72209.0
2016-04-29 10:40:00,103.85,103.85,102.92,102.93,35010.0,83.1982,83.1982,82.4531,82.4612,35010.0
2016-04-29 10:50:00,102.91,102.97,102.54,102.73,79438.0,82.4451,82.4932,82.1487,82.3009,79438.0
2016-04-29 11:00:00,102.72,102.86,102.51,102.66,44129.0,82.2929,82.4051,82.1247,82.2449,44129.0
2016-04-29 11:10:00,102.66,102.76,102.29,102.76,54442.0,82.2449,82.325,81.9484,82.325,54442.0
2016-04-29 11:20:00,102.79,103.1,102.71,102.98,27540.0,82.349,82.5974,82.2849,82.5012,27540.0
2016-04-29 11:30:00,102.99,103.43,102.97,103.41,25370.0,82.5092,82.8617,82.4932,82.8457,25370.0
2016-04-29 11:40:00,103.44,103.53,103.3,103.42,22846.0,82.8697,82.9418,82.7576,82.8537,22846.0
2016-04-29 11:50:00,103.45,103.58,103.29,103.58,13027.0,82.8778,82.9819,82.7496,82.9819,13027.0
2016-04-29 12:00:00,103.52,103.62,103.33,103.53,24303.0,82.9338,83.0139,82.7816,82.9418,24303.0
2016-04-29 12:10:00,103.54,103.66,103.42,103.58,23757.0,82.9499,83.046,82.8537,82.9819,23757.0
2016-04-29 12:20:00,103.56,103.91,103.56,103.86,25589.0,82.9659,83.2463,82.9659,83.2062,25589.0
2016-04-29 12:30:00,103.84,103.97,103.76,103.93,21802.0,83.1902,83.2943,83.1261,83.2623,21802.0
2016-04-29 12:40:00,103.95,104.08,103.84,104.0,29962.0,83.2783,83.3825,83.1902,83.3184,29962.0
2016-04-29 12:50:00,104.03,104.06,103.8,103.85,19892.0,83.3424,83.3664,83.1582,83.1982,19892.0
2016-04-29 13:00:00,103.81,103.97,103.78,103.94,17048.0,83.1662,83.2943,83.1421,83.2703,17048.0
2016-04-29 13:10:00,103.94,104.37,103.91,104.34,20638.0,83.2703,83.6148,83.2463,83.5908,20638.0
2016-04-29 13:20:00,104.31,104.34,103.98,104.13,18053.0,83.5667,83.5908,83.3024,83.4225,18053.0
2016-04-29 13:30:00,104.1,104.13,103.89,103.94,17075.0,83.3985,83.4225,83.2303,83.2703,17075.0
2016-04-29 13:40:00,103.91,103.99,103.83,103.96,22688.0,83.2463,83.3104,83.1822,83.2863,22688.0
2016-04-29 13:50:00,103.96,104.13,103.93,104.13,24968.0,83.2863,83.4225,83.2623,83.4225,24968.0
2016-04-29 14:00:00,104.1,104.18,103.99,104.02,69476.0,83.3985,83.4626,83.3104,83.3344,69476.0
2016-04-29 14:10:00,104.01,104.07,103.93,104.07,50473.0,83.3264,83.3745,83.2623,83.3745,50473.0
2016-04-29 14:20:00,104.07,104.48,104.04,104.41,49302.0,83.3745,83.7029,83.3504,83.6468,49302.0
2016-04-29 14:30:00,104.42,104.57,104.41,104.54,51259.0,83.6549,83.775,83.6468,83.751,51259.0
2016-04-29 14:40:00,104.54,104.83,104.53,104.82,37792.0,83.751,83.9833,83.743,83.9753,37792.0
2016-04-29 14:50:00,104.8,104.83,104.51,104.55,39750.0,83.9593,83.9833,83.727,83.759,39750.0
2016-04-29 15:00:00,104.54,104.59,104.38,104.46,37987.0,83.751,83.7911,83.6228,83.6869,37987.0
2016-04-29 15:10:00,104.48,104.69,104.41,104.64,108894.0,83.7029,83.8712,83.6468,83.8311,108894.0
2016-04-29 15:20:00,104.64,104.84,104.62,104.64,64525.0,83.8311,83.9913,83.8151,83.8311,64525.0
2016-04-29 15:30:00,104.65,105.04,104.64,104.83,77412.0,83.8391,84.1516,83.8311,83.9833,77412.0
2016-04-29 15:40:00,104.83,105.25,104.81,104.93,124302.0,83.9833,84.3198,83.9673,84.0634,124302.0
2016-04-29 15:50:00,104.92,105.1,104.8,104.89,217980.0,84.0554,84.1996,83.9593,84.0314,217980.0
2016-05-02 09:30:00,105.0,105.72,104.9,105.45,52356.0,84.1195,84.6963,84.0394,84.48,52356.0
2016-05-02 09:40:00,105.33,105.67,105.06,105.19,35105.0,84.3839,84.6563,84.1676,84.2717,35105.0
2016-05-02 09:50:00,105.19,105.23,105.0,105.0,25743.0,84.2717,84.3038,84.1195,84.1195,25743.0
2016-05-02 10:00:00,105.01,105.18,104.85,105.09,46254.0,84.1275,84.2637,83.9993,84.1916,46254.0
2016-05-02 10:10:00,105.09,105.33,104.98,104.98,62019.0,84.1916,84.3839,84.1035,84.1035,62019.0
2016-05-02 10:20:00,104.96,104.99,104.5,104.5,53203.0,84.0875,84.1115,83.7189,83.7189,53203.0
2016-05-02 10:30:00,104.53,105.36,104.52,105.08,54224.0,83.743,84.4079,83.735,84.1836,54224.0
2016-05-02 10:40:00,105.05,105.05,104.82,105.01,54763.0,84.1596,84.1596,83.9753,84.1275,54763.0
2016-05-02 10:50:00,105.01,105.1,104.72,104.96,39828.0,84.1275,84.1996,83.8952,84.0875,39828.0
2016-05-02 11:00:00,104.97,104.97,104.75,104.88,22158.0,84.0955,84.0955,83.9192,84.0234,22158.0
2016-05-02 11:10:00,104.87,105.0,104.71,104.79,39719.0,84.0154,84.1195,83.8872,83.9513,39719.0
2016-05-02 11:20:00,104.76,104.98,104.76,104.86,28588.0,83.9272,84.1035,83.9272,84.0074,28588.0
2016-05-02 11:30:00,104.87,104.89,104.69,104.87,21340.0,84.0154,84.0314,83.8712,84.0154,21340.0
2016-05-02 11:40:00,104.86,104.88,104.7,104.85,39845.0,84.0074,84.0234,83.8792,83.9993,39845.0
2016-05-02 11:50:00,104.85,104.89,104.73,104.8,22743.0,83.9993,84.0314,83.9032,83.9593,22743.0
2016-05-02 12:00:00,104.78,104.97,104.76,104.95,29090.0,83.9433,84.0955,83.9272,84.0795,29090.0
2016-05-02 12:10:00,104.95,105.08,104.94,105.02,24306.0,84.0795,84.1836,84.0714,84.1355,24306.0
2016-05-02 12:20:00,105.04,105.06,104.97,105.0,25738.0,84.1516,84.1676,84.0955,84.1195,25738.0
2016-05-02 12:30:00,105.01,105.19,104.99,105.14,49124.0,84.1275,84.2717,84.1115,84.2317,49124.0
2016-05-02 12:40:00,105.13,105.4,105.1,105.4,30393.0,84.2237,84.44,84.1996,84.44,30393.0
2016-05-02 12:50:00,105.4,105.45,105.23,105.37,37377.0,84.44,84.48,84.3038,84.4159,37377.0
2016-05-02 13:00:00,105.37,105.47,105.3,105.45,27517.0,84.4159,84.4961,84.3599,84.48,27517.0
2016-05-02 13:10:00,105.45,105.57,105.27,105.4,43785.0,84.48,84.5762,84.3358,84.44,43785.0
2016-05-02 13:20:00,105.4,105.49,105.4,105.42,18185.0,84.44,84.5121,84.44,84.456,18185.0
2016-05-02 13:30:00,105.41,105.42,105.31,105.31,41118.0,84.448,84.456,84.3679,84.3679,41118.0
2016-05-02 13:40:00,105.31,105.5,105.24,105.5,62801.0,84.3679,84.5201,84.3118,84.5201,62801.0
2016-05-02 13:50:00,105.47,105.58,105.47,105.55,15995.0,84.4961,84.5842,84.4961,84.5601,15995.0
2016-05-02 14:00:00,105.55,105.71,105.4,105.41,47219.0,84.5601,84.6883,84.44,84.448,47219.0
2016-05-02 14:10:00,105.39,105.46,105.34,105.37,26719.0,84.432,84.488,84.3919,84.4159,26719.0
2016-05-02 14:20:00,105.36,105.55,105.17,105.23,48539.0,84.4079,84.5601,84.2557,84.3038,48539.0
2016-05-02 14:30:00,105.25,105.28,105.14,105.15,79477.0,84.3198,84.3438,84.2317,84.2397,79477.0
2016-05-02 14:40:00,105.16,105.46,105.16,105.32,23786.0,84.2477,84.488,84.2477,84.3759,23786.0
2016-05-02 14:50:00,105.34,105.46,105.32,105.36,23199.0,84.3919,84.488,84.3759,84.4079,23199.0
2016-05-02 15:00:00,105.36,105.57,105.36,105.55,26959.0,84.4079,84.5762,84.4079,84.5601,26959.0
2016-05-02 15:10:00,105.54,105.59,105.53,105.58,25435.0,84.5521,84.5922,84.5441,84.5842,25435.0
2016-05-02 15:20:00,105.57,105.66,105.49,105.58,38957.0,84.5762,84.6483,84.5121,84.5842,38957.0
2016-05-02 15:30:00,105.58,105.72,105.57,105.65,54803.0,84.5842,84.6963,84.5762,84.6403,54803.0
2016-05-02 15:40:00,105.64,105.77,105.63,105.65,117271.0,84.6322,84.7364,84.6242,84.6403,117271.0
2016-05-02 15:50:00,105.65,105.7,105.45,105.52,139215.0,84.6403,84.6803,84.48,84.5361,139215.0
2016-05-03 09:30:00,104.42,104.99,104.31,104.34,71134.0,83.6549,84.1115,83.5667,83.5908,71134.0
2016-05-03 09:40:00,104.32,104.37,103.45,103.98,122763.0,83.5747,83.6148,82.8778,83.3024,122763.0
2016-05-03 09:50:00,103.99,103.99,103.53,103.55,64746.0,83.3104,83.3104,82.9418,82.9579,64746.0
2016-05-03 10:00:00,103.61,103.67,103.4,103.63,83654.0,83.0059,83.054,82.8377,83.022,83654.0
2016-05-03 10:10:00,103.62,103.63,103.44,103.49,42488.0,83.0139,83.022,82.8697,82.9098,42488.0
2016-05-03 10:20:00,103.51,103.58,103.25,103.5,57330.0,82.9258,82.9819,82.7175,82.9178,57330.0
2016-05-03 10:30:00,103.44,103.72,103.41,103.56,33110.0,82.8697,83.0941,82.8457,82.9659,33110.0
2016-05-03 10:40:00,103.56,103.73,103.48,103.6,47465.0,82.9659,83.1021,82.9018,82.9979,47465.0
2016-05-03 10:50:00,103.63,103.88,103.63,103.73,26024.0,83.022,83.2222,83.022,83.1021,26024.0
2016-05-03 11:00:00,103.78,103.82,103.6,103.69,31575.0,83.1421,83.1742,82.9979,83.07,31575.0
2016-05-03 11:10:00,103.67,103.74,103.62,103.64,30532.0,83.054,83.1101,83.0139,83.03,30532.0
2016-05-03 11:20:00,103.61,103.61,103.31,103.31,22595.0,83.0059,83.0059,82.7656,82.7656,22595.0
2016-05-03 11:30:00,103.31,103.34,103.15,103.25,31718.0,82.7656,82.7896,82.6374,82.7175,31718.0
2016-05-03 11:40:00,103.24,103.71,103.19,103.65,29450.0,82.7095,83.086,82.6695,83.038,29450.0
2016-05-03 11:50:00,103.67,103.8,103.47,103.49,39371.0,83.054,83.1582,82.8938,82.9098,39371.0
2016-05-03 12:00:00,103.5,103.61,103.49,103.51,22766.0,82.9178,83.0059,82.9098,82.9258,22766.0
2016-05-03 12:10:00,103.52,103.55,103.34,103.42,24730.0,82.9338,82.9579,82.7896,82.8537,24730.0
2016-05-03 12:20:00,103.41,103.48,103.34,103.44,19812.0,82.8457,82.9018,82.7896,82.8697,19812.0
2016-05-03 12:30:00,103.44,103.52,103.43,103.47,28174.0,82.8697,82.9338,82.8617,82.8938,28174.0
2016-05-03 12:40:00,103.47,103.71,103.47,103.67,18934.0,82.8938,83.086,82.8938,83.054,18934.0
2016-05-03 12:50:00,103.68,103.83,103.68,103.79,16263.0,83.062,83.1822,83.062,83.1501,16263.0
2016-05-03 13:00:00,103.78,103.82,103.65,103.81,16270.0,83.1421,83.1742,83.038,83.1662,16270.0
2016-05-03 13:10:00,103.81,103.97,103.78,103.9,11896.0,83.1662,83.2943,83.1421,83.2383,11896.0
2016-05-03 13:20:00,103.89,103.89,103.77,103.82,15554.0,83.2303,83.2303,83.1341,83.1742,15554.0
2016-05-03 13:30:00,103.83,104.01,103.83,103.91,58060.0,83.1822,83.3264,83.1822,83.2463,58060.0
2016-05-03 13:40:00,103.93,103.96,103.87,103.91,34735.0,83.2623,83.2863,83.2142,83.2463,34735.0
2016-05-03 13:50:00,103.9,104.04,103.89,104.0,30457.0,83.2383,83.3504,83.2303,83.3184,30457.0
2016-05-03 14:00:00,104.01,104.09,103.99,104.07,27253.0,83.3264,83.3905,83.3104,83.3745,27253.0
2016-05-03 14:10:00,104.08,104.11,104.01,104.02,31960.0,83.3825,83.4065,83.3264,83.3344,31960.0
2016-05-03 14:20:00,104.02,104.03,103.92,103.98,52515.0,83.3344,83.3424,83.2543,83.3024,52515.0
2016-05-03 14:30:00,103.98,104.16,103.96,104.14,19135.0,83.3024,83.4466,83.2863,83.4305,19135.0
2016-05-03 14:40:00,104.14,104.14,104.02,104.03,11641.0,83.4305,83.4305,83.3344,83.3424,11641.0
2016-05-03 14:50:00,104.07,104.17,104.02,104.15,25077.0,83.3745,83.4546,83.3344,83.4385,25077.0
2016-05-03 15:00:00,104.16,104.2,104.07,104.17,25325.0,83.4466,83.4786,83.3745,83.4546,25325.0
2016-05-03 15:10:00,104.16,104.17,104.0,104.08,16283.0,83.4466,83.4546,83.3184,83.3825,16283.0
2016-05-03 15:20:00,104.11,104.19,104.02,104.16,24314.0,83.4065,83.4706,83.3344,83.4466,24314.0
2016-05-03 15:30:00,104.15,104.2,103.96,104.04,50997.0,83.4385,83.4786,83.2863,83.3504,50997.0
2016-05-03 15:40:00,104.04,104.28,103.93,104.25,56479.0,83.3504,83.5427,83.2623,83.5187,56479.0
2016-05-03 15:50:00,104.26,104.27,104.11,104.17,104203.0,83.5267,83.5347,83.4065,83.4546,104203.0
2016-05-04 09:30:00,103.65,104.24,103.26,104.09,33809.0,83.038,83.5107,82.7255,83.3905,33809.0
2016-05-04 09:40:00,104.09,104.19,103.91,104.19,17131.0,83.3905,83.4706,83.2463,83.4706,17131.0
2016-05-04 09:50:00,104.16,104.73,104.13,104.71,30051.0,83.4466,83.9032,83.4225,83.8872,30051.0
2016-05-04 10:00:00,104.73,104.92,104.54,104.63,37296.0,83.9032,84.0554,83.751,83.8231,37296.0
2016-05-04 10:10:00,104.63,105.02,104.63,104.7,33300.0,83.8231,84.1355,83.8231,83.8792,33300.0
2016-05-04 10:20:00,104.69,104.72,104.63,104.65,28672.0,83.8712,83.8952,83.8231,83.8391,28672.0
2016-05-04 10:30:00,104.64,104.76,104.62,104.68,59356.0,83.8311,83.9272,83.8151,83.8632,59356.0
2016-05-04 10:40:00,104.66,104.7,104.47,104.66,39780.0,83.8471,83.8792,83.6949,83.8471,39780.0
2016-05-04 10:50:00,104.65,104.68,104.52,104.62,19958.0,83.8391,83.8632,83.735,83.8151,19958.0
2016-05-04 11:00:00,104.59,104.64,104.53,104.61,59053.0,83.7911,83.8311,83.743,83.8071,59053.0
2016-05-04 11:10:00,104.64,104.79,104.58,104.63,15119.0,83.8311,83.9513,83.783,83.8231,15119.0
2016-05-04 11:20:00,104.63,104.65,104.47,104.63,17604.0,83.8231,83.8391,83.6949,83.8231,17604.0
2016-05-04 11:30:00,104.64,104.75,104.59,104.67,15513.0,83.8311,83.9192,83.7911,83.8551,15513.0
2016-05-04 11:40:00,104.65,105.01,104.61,105.01,18176.0,83.8391,84.1275,83.8071,84.1275,18176.0
2016-05-04 11:50:00,105.0,105.05,104.88,104.88,26700.0,84.1195,84.1596,84.0234,84.0234,26700.0
2016-05-04 12:00:00,104.92,105.11,104.91,104.99,16367.0,84.0554,84.2076,84.0474,84.1115,16367.0
2016-05-04 12:10:00,105.02,105.31,104.98,105.3,20184.0,84.1355,84.3679,84.1035,84.3599,20184.0
2016-05-04 12:20:00,105.29,105.34,105.27,105.3,16483.0,84.3518,84.3919,84.3358,84.3599,16483.0
2016-05-04 12:30:00,105.28,105.31,105.25,105.3,17332.0,84.3438,84.3679,84.3198,84.3599,17332.0
2016-05-04 12:40:00,105.29,105.33,105.22,105.31,22185.0,84.3518,84.3839,84.2958,84.3679,22185.0
2016-05-04 12:50:00,105.32,105.32,105.07,105.11,15279.0,84.3759,84.3759,84.1756,84.2076,15279.0
2016-05-04 13:00:00,105.14,105.32,105.11,105.31,33217.0,84.2317,84.3759,84.2076,84.3679,33217.0
2016-05-04 13:10:00,105.31,105.44,105.27,105.43,25899.0,84.3679,84.472,84.3358,84.464,25899.0
2016-05-04 13:20:00,105.44,105.53,105.4,105.46,41412.0,84.472,84.5441,84.44,84.488,41412.0
2016-05-04 13:30:00,105.42,105.47,105.29,105.36,17299.0,84.456,84.4961,84.3518,84.4079,17299.0
2016-05-04 13:40:00,105.37,105.44,105.27,105.29,45310.0,84.4159,84.472,84.3358,84.3518,45310.0
2016-05-04 13:50:00,105.3,105.4,105.29,105.34,27360.0,84.3599,84.44,84.3518,84.3919,27360.0
2016-05-04 14:00:00,105.35,105.4,105.3,105.34,20943.0,84.3999,84.44,84.3599,84.3919,20943.0
2016-05-04 14:10:00,105.36,105.43,105.32,105.41,69430.0,84.4079,84.464,84.3759,84.448,69430.0
2016-05-04 14:20:00,105.4,105.56,105.3,105.53,51212.0,84.44,84.5682,84.3599,84.5441,51212.0
2016-05-04 14:30:00,105.52,105.57,105.44,105.48,16778.0,84.5361,84.5762,84.472,84.5041,16778.0
2016-05-04 14:40:00,105.49,105.5,105.29,105.36,15670.0,84.5121,84.5201,84.3518,84.4079,15670.0
2016-05-04 14:50:00,105.37,105.49,105.37,105.45,22500.0,84.4159,84.5121,84.4159,84.48,22500.0
2016-05-04 15:00:00,105.47,105.47,105.32,105.41,31223.0,84.4961,84.4961,84.3759,84.448,31223.0
2016-05-04 15:10:00,105.4,105.56,105.35,105.55,31115.0,84.44,84.5682,84.3999,84.5601,31115.0
2016-05-04 15:20:00,105.56,105.64,105.52,105.58,38436.0,84.5682,84.6322,84.5361,84.5842,38436.0
2016-05-04 15:30:00,105.59,105.64,105.51,105.52,69635.0,84.5922,84.6322,84.5281,84.5361,69635.0
2016-05-04 15:40:00,105.52,105.73,105.51,105.7,99277.0,84.5361,84.7043,84.5281,84.6803,99277.0
2016-05-04 15:50:00,105.7,105.7,105.41,105.51,214353.0,84.6803,84.6803,84.448,84.5281,214353.0
2016-05-05 09:30:00,105.61,106.32,105.61,106.2,41272.0,84.6082,85.177,84.6082,85.0809,41272.0
2016-05-05 09:40:00,106.18,106.31,105.97,106.21,80001.0,85.0649,85.169,84.8966,85.0889,80001.0
2016-05-05 09:50:00,106.21,106.51,106.18,106.5,29800.0,85.0889,85.3292,85.0649,85.3212,29800.0
2016-05-05 10:00:00,106.52,106.62,106.4,106.59,52579.0,85.3372,85.4174,85.2411,85.3933,52579.0
2016-05-05 10:10:00,106.56,106.61,106.39,106.4,41766.0,85.3693,85.4093,85.2331,85.2411,41766.0
2016-05-05 10:20:00,106.41,106.41,106.05,106.07,36644.0,85.2491,85.2491,84.9607,84.9767,36644.0
2016-05-05 10:30:00,106.07,106.15,105.97,106.01,27152.0,84.9767,85.0408,84.8966,84.9287,27152.0
2016-05-05 10:40:00,106.01,106.27,105.97,106.24,34537.0,84.9287,85.137,84.8966,85.1129,34537.0
2016-05-05 10:50:00,106.25,106.28,105.99,106.01,14268.0,85.1209,85.145,84.9126,84.9287,14268.0
2016-05-05 11:00:00,106.02,106.03,105.93,105.95,20538.0,84.9367,84.9447,84.8646,84.8806,20538.0
2016-05-05 11:10:00,105.94,106.06,105.94,105.99,13249.0,84.8726,84.9687,84.8726,84.9126,13249.0
2016-05-05 11:20:00,105.99,106.05,105.73,105.79,13841.0,84.9126,84.9607,84.7043,84.7524,13841.0
2016-05-05 11:30:00,105.8,106.19,105.8,106.18,19086.0,84.7604,85.0729,84.7604,85.0649,19086.0
2016-05-05 11:40:00,106.2,106.48,106.2,106.44,27053.0,85.0809,85.3052,85.0809,85.2732,27053.0
2016-05-05 11:50:00,106.46,106.6,106.4,106.5,37724.0,85.2892,85.4013,85.2411,85.3212,37724.0
2016-05-05 12:00:00,106.51,106.56,106.45,106.53,30664.0,85.3292,85.3693,85.2812,85.3453,30664.0
2016-05-05 12:10:00,106.53,106.72,106.46,106.66,64968.0,85.3453,85.4975,85.2892,85.4494,64968.0
2016-05-05 12:20:00,106.66,106.69,106.53,106.61,35301.0,85.4494,85.4734,85.3453,85.4093,35301.0
2016-05-05 12:30:00,106.61,106.62,106.53,106.6,43283.0,85.4093,85.4174,85.3453,85.4013,43283.0
2016-05-05 12:40:00,106.58,106.58,106.37,106.46,43040.0,85.3853,85.3853,85.2171,85.2892,43040.0
2016-05-05 12:50:00,106.47,106.6,106.47,106.56,15478.0,85.2972,85.4013,85.2972,85.3693,15478.0
2016-05-05 13:00:00,106.55,106.56,106.32,106.32,18175.0,85.3613,85.3693,85.177,85.177,18175.0
2016-05-05 13:10:00,106.31,106.31,106.0,106.01,22263.0,85.169,85.169,84.9207,84.9287,22263.0
2016-05-05 13:20:00,106.0,106.09,105.91,106.0,32248.0,84.9207,84.9928,84.8486,84.9207,32248.0
2016-05-05 13:30:00,105.99,106.03,105.8,105.91,32401.0,84.9126,84.9447,84.7604,84.8486,32401.0
2016-05-05 13:40:00,105.91,106.06,105.91,106.0,31840.0,84.8486,84.9687,84.8486,84.9207,31840.0
2016-05-05 13:50:00,106.0,106.14,105.98,106.08,44703.0,84.9207,85.0328,84.9046,84.9847,44703.0
2016-05-05 14:00:00,106.07,106.25,106.04,106.24,23916.0,84.9767,85.1209,84.9527,85.1129,23916.0
2016-05-05 14:10:00,106.23,106.25,106.2,106.23,22107.0,85.1049,85.1209,85.0809,85.1049,22107.0
2016-05-05 14:20:00,106.23,106.3,106.12,106.16,33197.0,85.1049,85.161,85.0168,85.0488,33197.0
2016-05-05 14:30:00,106.18,106.24,106.1,106.11,16165.0,85.0649,85.1129,85.0008,85.0088,16165.0
2016-05-05 14:40:00,106.1,106.24,106.06,106.18,17825.0,85.0008,85.1129,84.9687,85.0649,17825.0
2016-05-05 14:50:00,106.21,106.28,106.18,106.22,32930.0,85.0889,85.145,85.0649,85.0969,32930.0
2016-05-05 15:00:00,106.22,106.24,105.99,106.0,50232.0,85.0969,85.1129,84.9126,84.9207,50232.0
2016-05-05 15:10:00,106.0,106.09,105.98,106.04,58228.0,84.9207,84.9928,84.9046,84.9527,58228.0
2016-05-05 15:20:00,106.06,106.2,106.02,106.17,55015.0,84.9687,85.0809,84.9367,85.0568,55015.0
2016-05-05 15:30:00,106.18,106.28,106.15,106.18,88190.0,85.0649,85.145,85.0408,85.0649,88190.0
2016-05-05 15:40:00,106.18,106.4,106.18,106.29,137553.0,85.0649,85.2411,85.0649,85.153,137553.0
2016-05-05 15:50:00,106.29,106.34,106.17,106.28,233473.0,85.153,85.193,85.0568,85.145,233473.0
2016-05-06 09:30:00,106.06,106.18,105.81,106.11,36031.0,84.9687,85.0649,84.7684,85.0088,36031.0
2016-05-06 09:40:00,106.07,106.19,105.85,105.85,18551.0,84.9767,85.0729,84.8005,84.8005,18551.0
2016-05-06 09:50:00,105.82,105.9,105.53,105.56,15979.0,84.7765,84.8405,84.5441,84.5682,15979.0
2016-05-06 10:00:00,105.59,105.72,105.52,105.72,18440.0,84.5922,84.6963,84.5361,84.6963,18440.0
2016-05-06 10:10:00,105.73,105.75,105.49,105.5,11956.0,84.7043,84.7204,84.5121,84.5201,11956.0
2016-05-06 10:20:00,105.46,105.54,105.32,105.47,15057.0,84.488,84.5521,84.3759,84.4961,15057.0
2016-05-06 10:30:00,105.44,105.5,105.29,105.29,13602.0,84.472,84.5201,84.3518,84.3518,13602.0
2016-05-06 10:40:00,105.29,105.51,105.26,105.42,19014.0,84.3518,84.5281,84.3278,84.456,19014.0
2016-05-06 10:50:00,105.42,105.42,105.24,105.32,19477.0,84.456,84.456,84.3118,84.3759,19477.0
2016-05-06 11:00:00,105.34,105.37,105.27,105.28,10534.0,84.3919,84.4159,84.3358,84.3438,10534.0
2016-05-06 11:10:00,105.29,105.47,105.29,105.43,21769.0,84.3518,84.4961,84.3518,84.464,21769.0
2016-05-06 11:20:00,105.42,105.52,105.41,105.51,17302.0,84.456,84.5361,84.448,84.5281,17302.0
2016-05-06 11:30:00,105.54,105.84,105.54,105.84,14215.0,84.5521,84.7925,84.5521,84.7925,14215.0
2016-05-06 11:40:00,105.84,105.91,105.81,105.87,17304.0,84.7925,84.8486,84.7684,84.8165,17304.0
2016-05-06 11:50:00,105.87,105.92,105.86,105.92,14073.0,84.8165,84.8566,84.8085,84.8566,14073.0
2016-05-06 12:00:00,105.91,105.94,105.74,105.74,13580.0,84.8486,84.8726,84.7124,84.7124,13580.0
2016-05-06 12:10:00,105.73,105.79,105.69,105.73,15067.0,84.7043,84.7524,84.6723,84.7043,15067.0
2016-05-06 12:20:00,105.74,105.76,105.57,105.62,14712.0,84.7124,84.7284,84.5762,84.6162,14712.0
2016-05-06 12:30:00,105.63,105.63,105.5,105.52,14522.0,84.6242,84.6242,84.5201,84.5361,14522.0
2016-05-06 12:40:00,105.52,105.62,105.51,105.59,12046.0,84.5361,84.6162,84.5281,84.5922,12046.0
2016-05-06 12:50:00,105.58,105.73,105.55,105.73,24088.0,84.5842,84.7043,84.5601,84.7043,24088.0
2016-05-06 13:00:00,105.73,105.95,105.72,105.94,13500.0,84.7043,84.8806,84.6963,84.8726,13500.0
2016-05-06 13:10:00,105.94,106.16,105.93,106.13,24900.0,84.8726,85.0488,84.8646,85.0248,24900.0
2016-05-06 13:20:00,106.12,106.19,106.01,106.09,23492.0,85.0168,85.0729,84.9287,84.9928,23492.0
2016-05-06 13:30:00,106.11,106.12,105.98,105.98,21035.0,85.0088,85.0168,84.9046,84.9046,21035.0
2016-05-06 13:40:00,106.0,106.16,106.0,106.15,20890.0,84.9207,85.0488,84.9207,85.0408,20890.0
2016-05-06 13:50:00,106.15,106.35,106.09,106.33,19382.0,85.0408,85.2011,84.9928,85.185,19382.0
2016-05-06 14:00:00,106.37,106.57,106.35,106.54,30879.0,85.2171,85.3773,85.2011,85.3533,30879.0
2016-05-06 14:10:00,106.56,106.61,106.5,106.57,27715.0,85.3693,85.4093,85.3212,85.3773,27715.0
2016-05-06 14:20:00,106.55,106.61,106.45,106.61,20968.0,85.3613,85.4093,85.2812,85.4093,20968.0
2016-05-06 14:30:00,106.6,106.62,106.4,106.47,62790.0,85.4013,85.4174,85.2411,85.2972,62790.0
2016-05-06 14:40:00,106.48,106.68,106.47,106.5,31345.0,85.3052,85.4654,85.2972,85.3212,31345.0
2016-05-06 14:50:00,106.52,106.55,106.35,106.35,22221.0,85.3372,85.3613,85.2011,85.2011,22221.0
2016-05-06 15:00:00,106.34,106.51,106.34,106.44,17441.0,85.193,85.3292,85.193,85.2732,17441.0
2016-05-06 15:10:00,106.43,106.5,106.39,106.43,35864.0,85.2651,85.3212,85.2331,85.2651,35864.0
2016-05-06 15:20:00,106.41,106.53,106.4,106.47,23420.0,85.2491,85.3453,85.2411,85.2972,23420.0
2016-05-06 15:30:00,106.47,106.51,106.4,106.42,31344.0,85.2972,85.3292,85.2411,85.2571,31344.0
2016-05-06 15:40:00,106.43,106.44,106.28,106.39,67492.0,85.2651,85.2732,85.145,85.2331,67492.0
2016-05-06 15:50:00,106.38,106.61,106.36,106.57,100901.0,85.2251,85.4093,85.2091,85.3773,100901.0
2016-05-09 09:30:00,106.63,106.9,106.23,106.76,35828.0,85.4254,85.6417,85.1049,85.5295,35828.0
2016-05-09 09:40:00,106.74,107.16,106.65,107.01,29583.0,85.5135,85.85,85.4414,85.7298,29583.0
2016-05-09 09:50:00,107.07,107.11,106.71,107.11,45839.0,85.7779,85.8099,85.4895,85.8099,45839.0
2016-05-09 10:00:00,107.05,107.1,106.84,106.87,16954.0,85.7619,85.8019,85.5936,85.6176,16954.0
2016-05-09 10:10:00,106.83,106.87,106.61,106.82,27897.0,85.5856,85.6176,85.4093,85.5776,27897.0
2016-05-09 10:20:00,106.8,106.92,106.4,106.4,15849.0,85.5616,85.6577,85.2411,85.2411,15849.0
2016-05-09 10:30:00,106.45,106.69,106.44,106.61,11580.0,85.2812,85.4734,85.2732,85.4093,11580.0
2016-05-09 10:40:00,106.61,106.84,106.52,106.83,13037.0,85.4093,85.5936,85.3372,85.5856,13037.0
2016-05-09 10:50:00,106.83,106.91,106.74,106.77,11825.0,85.5856,85.6497,85.5135,85.5375,11825.0
2016-05-09 11:00:00,106.78,106.88,106.74,106.75,11748.0,85.5455,85.6257,85.5135,85.5215,11748.0
2016-05-09 11:10:00,106.76,106.77,106.58,106.63,18220.0,85.5295,85.5375,85.3853,85.4254,18220.0
2016-05-09 11:20:00,106.65,106.76,106.56,106.57,12921.0,85.4414,85.5295,85.3693,85.3773,12921.0
2016-05-09 11:30:00,106.58,106.77,106.57,106.73,9672.0,85.3853,85.5375,85.3773,85.5055,9672.0
2016-05-09 11:40:00,106.71,107.09,106.69,107.07,9810.0,85.4895,85.7939,85.4734,85.7779,9810.0
2016-05-09 11:50:00,107.1,107.1,106.97,107.05,9476.0,85.8019,85.8019,85.6978,85.7619,9476.0
2016-05-09 12:00:00,107.0,107.04,106.74,106.74,38014.0,85.7218,85.7538,85.5135,85.5135,38014.0
2016-05-09 12:10:00,106.74,106.82,106.7,106.75,19433.0,85.5135,85.5776,85.4815,85.5215,19433.0
2016-05-09 12:20:00,106.75,106.8,106.66,106.66,16388.0,85.5215,85.5616,85.4494,85.4494,16388.0
2016-05-09 12:30:00,106.68,106.73,106.56,106.58,12125.0,85.4654,85.5055,85.3693,85.3853,12125.0
2016-05-09 12:40:00,106.56,106.66,106.56,106.59,14447.0,85.3693,85.4494,85.3693,85.3933,14447.0
2016-05-09 12:50:00,106.57,106.57,106.44,106.48,25644.0,85.3773,85.3773,85.2732,85.3052,25644.0
2016-05-09 13:00:00,106.49,106.53,106.46,106.51,26901.0,85.3132,85.3453,85.2892,85.3292,26901.0
2016-05-09 13:10:00,106.54,106.65,106.51,106.56,12571.0,85.3533,85.4414,85.3292,85.3693,12571.0
2016-05-09 13:20:00,106.6,106.64,106.57,106.6,17844.0,85.4013,85.4334,85.3773,85.4013,17844.0
2016-05-09 13:30:00,106.63,106.68,106.57,106.58,20280.0,85.4254,85.4654,85.3773,85.3853,20280.0
2016-05-09 13:40:00,106.58,106.64,106.54,106.59,13819.0,85.3853,85.4334,85.3533,85.3933,13819.0
2016-05-09 13:50:00,106.6,106.61,106.54,106.54,12500.0,85.4013,85.4093,85.3533,85.3533,12500.0
2016-05-09 14:00:00,106.54,106.63,106.47,106.51,31057.0,85.3533,85.4254,85.2972,85.3292,31057.0
2016-05-09 14:10:00,106.53,106.55,106.4,106.42,14082.0,85.3453,85.3613,85.2411,85.2571,14082.0
2016-05-09 14:20:00,106.44,106.56,106.42,106.53,15220.0,85.2732,85.3693,85.2571,85.3453,15220.0
2016-05-09 14:30:00,106.53,106.61,106.52,106.55,26538.0,85.3453,85.4093,85.3372,85.3613,26538.0
2016-05-09 14:40:00,106.57,106.61,106.54,106.6,12121.0,85.3773,85.4093,85.3533,85.4013,12121.0
2016-05-09 14:50:00,106.59,106.71,106.58,106.68,14668.0,85.3933,85.4895,85.3853,85.4654,14668.0
2016-05-09 15:00:00,106.7,106.75,106.68,106.75,13917.0,85.4815,85.5215,85.4654,85.5215,13917.0
2016-05-09 15:10:00,106.77,106.8,106.7,106.75,15099.0,85.5375,85.5616,85.4815,85.5215,15099.0
2016-05-09 15:20:00,106.72,106.81,106.71,106.74,24541.0,85.4975,85.5696,85.4895,85.5135,24541.0
2016-05-09 15:30:00,106.73,106.75,106.62,106.68,21661.0,85.5055,85.5215,85.4174,85.4654,21661.0
2016-05-09 15:40:00,106.67,106.8,106.66,106.69,45022.0,85.4574,85.5616,85.4494,85.4734,45022.0
2016-05-09 15:50:00,106.68,106.71,106.59,106.66,104069.0,85.4654,85.4895,85.3933,85.4494,104069.0
2016-05-10 09:30:00,106.87,107.19,106.55,106.82,25883.0,85.6176,85.874,85.3613,85.5776,25883.0
2016-05-10 09:40:00,106.75,107.14,106.72,107.05,27485.0,85.5215,85.834,85.4975,85.7619,27485.0
2016-05-10 09:50:00,107.13,107.24,107.08,107.18,14209.0,85.8259,85.9141,85.7859,85.866,14209.0
2016-05-10 10:00:00,107.1,107.23,106.66,106.66,41628.0,85.8019,85.9061,85.4494,85.4494,41628.0
2016-05-10 10:10:00,106.64,106.84,106.63,106.73,30714.0,85.4334,85.5936,85.4254,85.5055,30714.0
2016-05-10 10:20:00,106.72,106.74,106.62,106.66,22151.0,85.4975,85.5135,85.4174,85.4494,22151.0
2016-05-10 10:30:00,106.67,107.12,106.67,107.02,23447.0,85.4574,85.8179,85.4574,85.7378,23447.0
2016-05-10 10:40:00,107.04,107.23,106.95,107.08,49686.0,85.7538,85.9061,85.6817,85.7859,49686.0
2016-05-10 10:50:00,107.09,107.15,106.98,107.15,12075.0,85.7939,85.842,85.7058,85.842,12075.0
2016-05-10 11:00:00,107.12,107.15,106.99,107.03,16430.0,85.8179,85.842,85.7138,85.7458,16430.0
2016-05-10 11:10:00,107.05,107.05,106.84,106.88,16471.0,85.7619,85.7619,85.5936,85.6257,16471.0
2016-05-10 11:20:00,106.87,106.88,106.72,106.8,32363.0,85.6176,85.6257,85.4975,85.5616,32363.0
2016-05-10 11:30:00,106.77,106.95,106.77,106.95,15821.0,85.5375,85.6817,85.5375,85.6817,15821.0
2016-05-10 11:40:00,106.95,106.96,106.86,106.89,14355.0,85.6817,85.6897,85.6096,85.6337,14355.0
2016-05-10 11:50:00,106.86,106.95,106.81,106.92,11027.0,85.6096,85.6817,85.5696,85.6577,11027.0
2016-05-10 12:00:00,106.92,106.96,106.9,106.95,17147.0,85.6577,85.6897,85.6417,85.6817,17147.0
2016-05-10 12:10:00,106.95,107.0,106.93,106.96,13029.0,85.6817,85.7218,85.6657,85.6897,13029.0
2016-05-10 12:20:00,106.96,106.98,106.86,106.9,12130.0,85.6897,85.7058,85.6096,85.6417,12130.0
2016-05-10 12:30:00,106.9,107.0,106.89,106.96,19464.0,85.6417,85.7218,85.6337,85.6897,19464.0
2016-05-10 12:40:00,106.96,107.1,106.96,107.02,38890.0,85.6897,85.8019,85.6897,85.7378,38890.0
2016-05-10 12:50:00,107.02,107.03,106.88,106.88,12121.0,85.7378,85.7458,85.6257,85.6257,12121.0
2016-05-10 13:00:00,106.92,107.02,106.9,106.92,13788.0,85.6577,85.7378,85.6417,85.6577,13788.0
2016-05-10 13:10:00,106.91,107.02,106.88,106.92,13720.0,85.6497,85.7378,85.6257,85.6577,13720.0
2016-05-10 13:20:00,106.91,106.96,106.85,106.91,14372.0,85.6497,85.6897,85.6016,85.6497,14372.0
2016-05-10 13:30:00,106.92,106.99,106.9,106.95,22609.0,85.6577,85.7138,85.6417,85.6817,22609.0
2016-05-10 13:40:00,106.94,106.98,106.9,106.94,11397.0,85.6737,85.7058,85.6417,85.6737,11397.0
2016-05-10 13:50:00,106.93,107.01,106.93,107.01,11795.0,85.6657,85.7298,85.6657,85.7298,11795.0
2016-05-10 14:00:00,107.01,107.03,106.95,107.03,13904.0,85.7298,85.7458,85.6817,85.7458,13904.0
2016-05-10 14:10:00,107.03,107.04,106.94,106.94,11491.0,85.7458,85.7538,85.6737,85.6737,11491.0
2016-05-10 14:20:00,106.93,106.98,106.89,106.97,15414.0,85.6657,85.7058,85.6337,85.6978,15414.0
2016-05-10 14:30:00,106.95,106.96,106.89,106.92,15389.0,85.6817,85.6897,85.6337,85.6577,15389.0
2016-05-10 14:40:00,106.92,107.01,106.91,106.95,45803.0,85.6577,85.7298,85.6497,85.6817,45803.0
2016-05-10 14:50:00,106.94,106.95,106.82,106.87,22346.0,85.6737,85.6817,85.5776,85.6176,22346.0
2016-05-10 15:00:00,106.85,106.93,106.85,106.93,8699.0,85.6016,85.6657,85.6016,85.6657,8699.0
2016-05-10 15:10:00,106.93,106.97,106.83,106.84,18783.0,85.6657,85.6978,85.5856,85.5936,18783.0
2016-05-10 15:20:00,106.85,107.03,106.83,106.98,20115.0,85.6016,85.7458,85.5856,85.7058,20115.0
2016-05-10 15:30:00,106.97,106.97,106.86,106.93,21747.0,85.6978,85.6978,85.6096,85.6657,21747.0
2016-05-10 15:40:00,106.94,107.13,106.91,107.12,44844.0,85.6737,85.8259,85.6497,85.8179,44844.0
2016-05-10 15:50:00,107.13,107.22,107.09,107.17,83508.0,85.8259,85.898,85.7939,85.858,83508.0
2016-05-11 09:30:00,106.93,107.13,106.6,106.86,27730.0,85.6657,85.8259,85.4013,85.6096,27730.0
2016-05-11 09:40:00,106.87,106.87,106.59,106.79,7666.0,85.6176,85.6176,85.3933,85.5536,7666.0
2016-05-11 09:50:00,106.8,106.8,106.56,106.58,10369.0,85.5616,85.5616,85.3693,85.3853,10369.0
2016-05-11 10:00:00,106.59,106.69,106.47,106.55,11341.0,85.3933,85.4734,85.2972,85.3613,11341.0
2016-05-11 10:10:00,106.58,106.66,106.48,106.63,13347.0,85.3853,85.4494,85.3052,85.4254,13347.0
2016-05-11 10:20:00,106.58,106.78,106.57,106.77,10634.0,85.3853,85.5455,85.3773,85.5375,10634.0
2016-05-11 10:30:00,106.78,106.92,106.77,106.84,14454.0,85.5455,85.6577,85.5375,85.5936,14454.0
2016-05-11 10:40:00,106.86,106.86,106.42,106.44,14578.0,85.6096,85.6096,85.2571,85.2732,14578.0
2016-05-11 10:50:00,106.39,106.46,106.31,106.32,19338.0,85.2331,85.2892,85.169,85.177,19338.0
2016-05-11 11:00:00,106.3,106.37,106.11,106.2,17953.0,85.161,85.2171,85.0088,85.0809,17953.0
2016-05-11 11:10:00,106.2,106.33,106.16,106.32,18173.0,85.0809,85.185,85.0488,85.177,18173.0
2016-05-11 11:20:00,106.31,106.38,106.24,106.27,9464.0,85.169,85.2251,85.1129,85.137,9464.0
2016-05-11 11:30:00,106.25,106.26,106.12,106.12,19907.0,85.1209,85.129,85.0168,85.0168,19907.0
2016-05-11 11:40:00,106.11,106.12,106.01,106.03,14803.0,85.0088,85.0168,84.9287,84.9447,14803.0
2016-05-11 11:50:00,106.04,106.05,105.9,105.92,14227.0,84.9527,84.9607,84.8405,84.8566,14227.0
2016-05-11 12:00:00,105.92,105.99,105.83,105.86,12689.0,84.8566,84.9126,84.7845,84.8085,12689.0
2016-05-11 12:10:00,105.86,106.14,105.86,106.14,12697.0,84.8085,85.0328,84.8085,85.0328,12697.0
2016-05-11 12:20:00,106.12,106.28,106.12,106.17,6679.0,85.0168,85.145,85.0168,85.0568,6679.0
2016-05-11 12:30:00,106.15,106.24,106.11,106.16,9332.0,85.0408,85.1129,85.0088,85.0488,9332.0
2016-05-11 12:40:00,106.14,106.18,106.07,106.18,7845.0,85.0328,85.0649,84.9767,85.0649,7845.0
2016-05-11 12:50:00,106.18,106.21,106.13,106.18,9200.0,85.0649,85.0889,85.0248,85.0649,9200.0
2016-05-11 13:00:00,106.18,106.24,106.14,106.2,6764.0,85.0649,85.1129,85.0328,85.0809,6764.0
2016-05-11 13:10:00,106.21,106.21,106.05,106.13,19526.0,85.0889,85.0889,84.9607,85.0248,19526.0
2016-05-11 13:20:00,106.12,106.16,106.05,106.11,12548.0,85.0168,85.0488,84.9607,85.0088,12548.0
2016-05-11 13:30:00,106.13,106.2,106.08,106.17,13715.0,85.0248,85.0809,84.9847,85.0568,13715.0
2016-05-11 13:40:00,106.12,106.13,106.08,106.11,7102.0,85.0168,85.0248,84.9847,85.0088,7102.0
2016-05-11 13:50:00,106.12,106.17,105.99,106.01,12108.0,85.0168,85.0568,84.9126,84.9287,12108.0
2016-05-11 14:00:00,106.02,106.02,105.87,105.88,14554.0,84.9367,84.9367,84.8165,84.8245,14554.0
2016-05-11 14:10:00,105.86,105.93,105.79,105.9,15422.0,84.8085,84.8646,84.7524,84.8405,15422.0
2016-05-11 14:20:00,105.89,105.93,105.83,105.9,14356.0,84.8325,84.8646,84.7845,84.8405,14356.0
2016-05-11 14:30:00,105.94,105.96,105.89,105.93,12358.0,84.8726,84.8886,84.8325,84.8646,12358.0
2016-05-11 14:40:00,105.92,105.98,105.78,105.78,13016.0,84.8566,84.9046,84.7444,84.7444,13016.0
2016-05-11 14:50:00,105.75,105.85,105.72,105.82,17742.0,84.7204,84.8005,84.6963,84.7765,17742.0
2016-05-11 15:00:00,105.83,106.06,105.79,106.04,19594.0,84.7845,84.9687,84.7524,84.9527,19594.0
2016-05-11 15:10:00,106.02,106.04,105.85,105.86,22559.0,84.9367,84.9527,84.8005,84.8085,22559.0
2016-05-11 15:20:00,105.84,105.96,105.79,105.94,25688.0,84.7925,84.8886,84.7524,84.8726,25688.0
2016-05-11 15:30:00,105.94,106.04,105.91,105.94,33733.0,84.8726,84.9527,84.8486,84.8726,33733.0
2016-05-11 15:40:00,105.93,105.96,105.77,105.82,47400.0,84.8646,84.8886,84.7364,84.7765,47400.0
2016-05-11 15:50:00,105.81,105.86,105.7,105.74,86793.0,84.7684,84.8085,84.6803,84.7124,86793.0
2016-05-12 09:30:00,106.26,106.44,105.76,106.03,43722.0,85.129,85.2732,84.7284,84.9447,43722.0
2016-05-12 09:40:00,105.98,106.33,105.95,106.21,19332.0,84.9046,85.185,84.8806,85.0889,19332.0
2016-05-12 09:50:00,106.24,106.46,106.1,106.12,18164.0,85.1129,85.2892,85.0008,85.0168,18164.0
2016-05-12 10:00:00,106.08,106.18,105.98,106.06,9110.0,84.9847,85.0649,84.9046,84.9687,9110.0
2016-05-12 10:10:00,106.06,106.3,106.04,106.04,18273.0,84.9687,85.161,84.9527,84.9527,18273.0
2016-05-12 10:20:00,106.05,106.14,105.84,106.07,13196.0,84.9607,85.0328,84.7925,84.9767,13196.0
2016-05-12 10:30:00,106.05,106.07,105.94,105.98,17554.0,84.9607,84.9767,84.8726,84.9046,17554.0
2016-05-12 10:40:00,105.96,106.01,105.76,105.82,15814.0,84.8886,84.9287,84.7284,84.7765,15814.0
2016-05-12 10:50:00,105.82,105.97,105.77,105.97,15764.0,84.7765,84.8966,84.7364,84.8966,15764.0
2016-05-12 11:00:00,105.95,105.98,105.68,105.85,34173.0,84.8806,84.9046,84.6643,84.8005,34173.0
2016-05-12 11:10:00,105.85,105.89,105.76,105.86,16158.0,84.8005,84.8325,84.7284,84.8085,16158.0
2016-05-12 11:20:00,105.84,105.88,105.7,105.73,11602.0,84.7925,84.8245,84.6803,84.7043,11602.0
2016-05-12 11:30:00,105.73,105.81,105.67,105.77,27935.0,84.7043,84.7684,84.6563,84.7364,27935.0
2016-05-12 11:40:00,105.78,105.86,105.77,105.85,19354.0,84.7444,84.8085,84.7364,84.8005,19354.0
2016-05-12 11:50:00,105.84,105.88,105.73,105.77,19447.0,84.7925,84.8245,84.7043,84.7364,19447.0
2016-05-12 12:00:00,105.79,105.79,105.6,105.6,14940.0,84.7524,84.7524,84.6002,84.6002,14940.0
2016-05-12 12:10:00,105.6,105.71,105.59,105.68,9324.0,84.6002,84.6883,84.5922,84.6643,9324.0
2016-05-12 12:20:00,105.67,105.81,105.67,105.73,10088.0,84.6563,84.7684,84.6563,84.7043,10088.0
2016-05-12 12:30:00,105.74,105.8,105.66,105.75,14382.0,84.7124,84.7604,84.6483,84.7204,14382.0
2016-05-12 12:40:00,105.74,105.91,105.73,105.9,10346.0,84.7124,84.8486,84.7043,84.8405,10346.0
2016-05-12 12:50:00,105.87,105.99,105.85,105.95,20180.0,84.8165,84.9126,84.8005,84.8806,20180.0
2016-05-12 13:00:00,105.95,106.12,105.88,106.08,36937.0,84.8806,85.0168,84.8245,84.9847,36937.0
2016-05-12 13:10:00,106.09,106.11,106.01,106.1,20638.0,84.9928,85.0088,84.9287,85.0008,20638.0
2016-05-12 13:20:00,106.11,106.34,106.08,106.29,24753.0,85.0088,85.193,84.9847,85.153,24753.0
2016-05-12 13:30:00,106.28,106.3,106.15,106.2,46356.0,85.145,85.161,85.0408,85.0809,46356.0
2016-05-12 13:40:00,106.22,106.4,106.21,106.35,18504.0,85.0969,85.2411,85.0889,85.2011,18504.0
2016-05-12 13:50:00,106.34,106.48,106.31,106.48,28544.0,85.193,85.3052,85.169,85.3052,28544.0
2016-05-12 14:00:00,106.45,106.71,106.45,106.62,18412.0,85.2812,85.4895,85.2812,85.4174,18412.0
2016-05-12 14:10:00,106.64,106.77,106.63,106.72,19557.0,85.4334,85.5375,85.4254,85.4975,19557.0
2016-05-12 14:20:00,106.7,106.74,106.63,106.74,30211.0,85.4815,85.5135,85.4254,85.5135,30211.0
2016-05-12 14:30:00,106.71,106.76,106.68,106.74,13709.0,85.4895,85.5295,85.4654,85.5135,13709.0
2016-05-12 14:40:00,106.75,106.78,106.68,106.69,22864.0,85.5215,85.5455,85.4654,85.4734,22864.0
2016-05-12 14:50:00,106.73,106.76,106.65,106.75,18504.0,85.5055,85.5295,85.4414,85.5215,18504.0
2016-05-12 15:00:00,106.75,106.76,106.59,106.64,12579.0,85.5215,85.5295,85.3933,85.4334,12579.0
2016-05-12 15:10:00,106.62,106.71,106.58,106.58,14012.0,85.4174,85.4895,85.3853,85.3853,14012.0
2016-05-12 15:20:00,106.58,106.67,106.57,106.59,19382.0,85.3853,85.4574,85.3773,85.3933,19382.0
2016-05-12 15:30:00,106.59,106.67,106.54,106.63,32177.0,85.3933,85.4574,85.3533,85.4254,32177.0
2016-05-12 15:40:00,106.64,106.69,106.5,106.67,32262.0,85.4334,85.4734,85.3212,85.4574,32262.0
2016-05-12 15:50:00,106.66,106.67,106.5,106.6,79302.0,85.4494,85.4574,85.3212,85.4013,79302.0
2016-05-13 09:30:00,106.34,106.6,105.58,105.98,59455.0,85.193,85.4013,84.5842,84.9046,59455.0
2016-05-13 09:40:00,105.95,106.19,105.81,106.09,101656.0,84.8806,85.0729,84.7684,84.9928,101656.0
2016-05-13 09:50:00,106.1,106.1,105.75,105.89,16120.0,85.0008,85.0008,84.7204,84.8325,16120.0
2016-05-13 10:00:00,105.92,105.95,105.45,105.46,13969.0,84.8566,84.8806,84.48,84.488,13969.0
2016-05-13 10:10:00,105.47,105.64,105.37,105.64,14906.0,84.4961,84.6322,84.4159,84.6322,14906.0
2016-05-13 10:20:00,105.6,105.76,105.54,105.73,17686.0,84.6002,84.7284,84.5521,84.7043,17686.0
2016-05-13 10:30:00,105.73,105.94,105.72,105.83,20300.0,84.7043,84.8726,84.6963,84.7845,20300.0
2016-05-13 10:40:00,105.82,106.01,105.66,105.95,63218.0,84.7765,84.9287,84.6483,84.8806,63218.0
2016-05-13 10:50:00,105.92,106.13,105.87,105.92,26818.0,84.8566,85.0248,84.8165,84.8566,26818.0
2016-05-13 11:00:00,105.94,106.43,105.94,106.24,14600.0,84.8726,85.2651,84.8726,85.1129,14600.0
2016-05-13 11:10:00,106.24,106.27,106.14,106.22,13258.0,85.1129,85.137,85.0328,85.0969,13258.0
2016-05-13 11:20:00,106.25,106.5,106.2,106.45,12890.0,85.1209,85.3212,85.0809,85.2812,12890.0
2016-05-13 11:30:00,106.44,106.54,106.36,106.48,15983.0,85.2732,85.3533,85.2091,85.3052,15983.0
2016-05-13 11:40:00,106.44,106.47,106.25,106.32,11743.0,85.2732,85.2972,85.1209,85.177,11743.0
2016-05-13 11:50:00,106.3,106.36,106.23,106.23,14019.0,85.161,85.2091,85.1049,85.1049,14019.0
2016-05-13 12:00:00,106.26,106.26,106.13,106.18,23370.0,85.129,85.129,85.0248,85.0649,23370.0
2016-05-13 12:10:00,106.18,106.34,106.18,106.33,18899.0,85.0649,85.193,85.0649,85.185,18899.0
2016-05-13 12:20:00,106.34,106.41,106.27,106.3,8827.0,85.193,85.2491,85.137,85.161,8827.0
2016-05-13 12:30:00,106.3,106.39,106.27,106.3,4932.0,85.161,85.2331,85.137,85.161,4932.0
2016-05-13 12:40:00,106.29,106.32,106.2,106.26,18633.0,85.153,85.177,85.0809,85.129,18633.0
2016-05-13 12:50:00,106.25,106.34,106.19,106.21,9010.0,85.1209,85.193,85.0729,85.0889,9010.0
2016-05-13 13:00:00,106.2,106.3,106.1,106.26,9603.0,85.0809,85.161,85.0008,85.129,9603.0
2016-05-13 13:10:00,106.28,106.3,106.19,106.22,8780.0,85.145,85.161,85.0729,85.0969,8780.0
2016-05-13 13:20:00,106.2,106.24,106.0,106.03,10299.0,85.0809,85.1129,84.9207,84.9447,10299.0
2016-05-13 13:30:00,105.97,106.04,105.9,105.93,9512.0,84.8966,84.9527,84.8405,84.8646,9512.0
2016-05-13 13:40:00,105.91,106.07,105.89,105.9,15618.0,84.8486,84.9767,84.8325,84.8405,15618.0
2016-05-13 13:50:00,105.88,105.92,105.76,105.84,10421.0,84.8245,84.8566,84.7284,84.7925,10421.0
2016-05-13 14:00:00,105.81,105.96,105.78,105.95,14187.0,84.7684,84.8886,84.7444,84.8806,14187.0
2016-05-13 14:10:00,105.92,105.96,105.8,105.95,21383.0,84.8566,84.8886,84.7604,84.8806,21383.0
2016-05-13 14:20:00,105.93,105.94,105.69,105.69,12325.0,84.8646,84.8726,84.6723,84.6723,12325.0
2016-05-13 14:30:00,105.67,105.77,105.62,105.72,9709.0,84.6563,84.7364,84.6162,84.6963,9709.0
2016-05-13 14:40:00,105.73,105.77,105.58,105.74,12164.0,84.7043,84.7364,84.5842,84.7124,12164.0
2016-05-13 14:50:00,105.75,105.82,105.67,105.82,12565.0,84.7204,84.7765,84.6563,84.7765,12565.0
2016-05-13 15:00:00,105.81,105.81,105.63,105.7,12222.0,84.7684,84.7684,84.6242,84.6803,12222.0
2016-05-13 15:10:00,105.71,105.81,105.7,105.76,15935.0,84.6883,84.7684,84.6803,84.7284,15935.0
2016-05-13 15:20:00,105.76,105.79,105.65,105.67,19444.0,84.7284,84.7524,84.6403,84.6563,19444.0
2016-05-13 15:30:00,105.67,105.68,105.59,105.59,18993.0,84.6563,84.6643,84.5922,84.5922,18993.0
2016-05-13 15:40:00,105.6,105.81,105.6,105.76,38406.0,84.6002,84.7684,84.6002,84.7284,38406.0
2016-05-13 15:50:00,105.75,105.76,105.67,105.73,105633.0,84.7204,84.7284,84.6563,84.7043,105633.0
2016-05-16 09:30:00,105.75,106.04,105.7,106.04,20967.0,84.7204,84.9527,84.6803,84.9527,20967.0
2016-05-16 09:40:00,106.04,106.41,106.04,106.22,13493.0,84.9527,85.2491,84.9527,85.0969,13493.0
2016-05-16 09:50:00,106.27,106.35,106.14,106.22,13716.0,85.137,85.2011,85.0328,85.0969,13716.0
2016-05-16 10:00:00,106.21,106.3,106.05,106.13,25400.0,85.0889,85.161,84.9607,85.0248,25400.0
2016-05-16 10:10:00,106.16,106.37,106.16,106.2,12159.0,85.0488,85.2171,85.0488,85.0809,12159.0
2016-05-16 10:20:00,106.23,106.26,106.1,106.16,7669.0,85.1049,85.129,85.0008,85.0488,7669.0
2016-05-16 10:30:00,106.15,106.27,106.1,106.22,15784.0,85.0408,85.137,85.0008,85.0969,15784.0
2016-05-16 10:40:00,106.19,106.29,106.17,106.23,9313.0,85.0729,85.153,85.0568,85.1049,9313.0
2016-05-16 10:50:00,106.31,106.4,106.24,106.38,8458.0,85.169,85.2411,85.1129,85.2251,8458.0
2016-05-16 11:00:00,106.38,106.49,106.38,106.49,10560.0,85.2251,85.3132,85.2251,85.3132,10560.0
2016-05-16 11:10:00,106.46,106.48,106.4,106.44,10703.0,85.2892,85.3052,85.2411,85.2732,10703.0
2016-05-16 11:20:00,106.44,106.66,106.42,106.64,35026.0,85.2732,85.4494,85.2571,85.4334,35026.0
2016-05-16 11:30:00,106.62,106.63,106.51,106.56,23978.0,85.4174,85.4254,85.3292,85.3693,23978.0
2016-05-16 11:40:00,106.57,106.69,106.57,106.68,30206.0,85.3773,85.4734,85.3773,85.4654,30206.0
2016-05-16 11:50:00,106.69,106.72,106.42,106.51,67115.0,85.4734,85.4975,85.2571,85.3292,67115.0
2016-05-16 12:00:00,106.52,106.6,106.42,106.43,16489.0,85.3372,85.4013,85.2571,85.2651,16489.0
2016-05-16 12:10:00,106.42,106.54,106.36,106.49,92879.0,85.2571,85.3533,85.2091,85.3132,92879.0
2016-05-16 12:20:00,106.49,106.56,106.42,106.44,40982.0,85.3132,85.3693,85.2571,85.2732,40982.0
2016-05-16 12:30:00,106.44,106.49,106.4,106.4,21811.0,85.2732,85.3132,85.2411,85.2411,21811.0
2016-05-16 12:40:00,106.4,106.58,106.35,106.52,37192.0,85.2411,85.3853,85.2011,85.3372,37192.0
2016-05-16 12:50:00,106.54,106.56,106.48,106.55,38249.0,85.3533,85.3693,85.3052,85.3613,38249.0
2016-05-16 13:00:00,106.55,106.63,106.51,106.58,84411.0,85.3613,85.4254,85.3292,85.3853,84411.0
2016-05-16 13:10:00,106.58,106.63,106.49,106.63,26566.0,85.3853,85.4254,85.3132,85.4254,26566.0
2016-05-16 13:20:00,106.59,106.63,106.55,106.6,11104.0,85.3933,85.4254,85.3613,85.4013,11104.0
2016-05-16 13:30:00,106.58,106.61,106.52,106.58,15707.0,85.3853,85.4093,85.3372,85.3853,15707.0
2016-05-16 13:40:00,106.56,106.6,106.53,106.57,18014.0,85.3693,85.4013,85.3453,85.3773,18014.0
2016-05-16 13:50:00,106.58,106.64,106.51,106.55,51264.0,85.3853,85.4334,85.3292,85.3613,51264.0
2016-05-16 14:00:00,106.56,106.63,106.48,106.55,61200.0,85.3693,85.4254,85.3052,85.3613,61200.0
2016-05-16 14:10:00,106.55,106.63,106.49,106.51,42312.0,85.3613,85.4254,85.3132,85.3292,42312.0
2016-05-16 14:20:00,106.5,106.54,106.5,106.53,20882.0,85.3212,85.3533,85.3212,85.3453,20882.0
2016-05-16 14:30:00,106.52,106.54,106.5,106.51,17754.0,85.3372,85.3533,85.3212,85.3292,17754.0
2016-05-16 14:40:00,106.51,106.54,106.42,106.44,33282.0,85.3292,85.3533,85.2571,85.2732,33282.0
2016-05-16 14:50:00,106.45,106.52,106.43,106.44,18449.0,85.2812,85.3372,85.2651,85.2732,18449.0
2016-05-16 15:00:00,106.44,106.54,106.43,106.52,50201.0,85.2732,85.3533,85.2651,85.3372,50201.0
2016-05-16 15:10:00,106.51,106.53,106.39,106.43,30869.0,85.3292,85.3453,85.2331,85.2651,30869.0
2016-05-16 15:20:00,106.45,106.53,106.44,106.49,19564.0,85.2812,85.3453,85.2732,85.3132,19564.0
2016-05-16 15:30:00,106.49,106.51,106.37,106.44,29750.0,85.3132,85.3292,85.2171,85.2732,29750.0
2016-05-16 15:40:00,106.46,106.48,106.36,106.47,42805.0,85.2892,85.3052,85.2091,85.2972,42805.0
2016-05-16 15:50:00,106.46,106.53,106.41,106.47,102795.0,85.2892,85.3453,85.2491,85.2972,102795.0
2016-05-17 09:30:00,106.65,106.65,106.06,106.19,30473.0,85.4414,85.4414,84.9687,85.0729,30473.0
2016-05-17 09:40:00,106.22,106.34,106.0,106.22,18655.0,85.0969,85.193,84.9207,85.0969,18655.0
2016-05-17 09:50:00,106.17,106.21,105.91,106.09,27197.0,85.0568,85.0889,84.8486,84.9928,27197.0
2016-05-17 10:00:00,106.05,106.13,105.81,105.88,12266.0,84.9607,85.0248,84.7684,84.8245,12266.0
2016-05-17 10:10:00,105.93,106.2,105.82,106.18,12806.0,84.8646,85.0809,84.7765,85.0649,12806.0
2016-05-17 10:20:00,106.21,106.29,106.14,106.26,13877.0,85.0889,85.153,85.0328,85.129,13877.0
2016-05-17 10:30:00,106.29,106.29,105.94,105.99,17196.0,85.153,85.153,84.8726,84.9126,17196.0
2016-05-17 10:40:00,105.99,106.18,105.96,106.15,18011.0,84.9126,85.0649,84.8886,85.0408,18011.0
2016-05-17 10:50:00,106.15,106.22,106.01,106.21,11062.0,85.0408,85.0969,84.9287,85.0889,11062.0
2016-05-17 11:00:00,106.2,106.24,105.95,105.99,18698.0,85.0809,85.1129,84.8806,84.9126,18698.0
2016-05-17 11:10:00,105.99,106.08,105.93,105.94,16843.0,84.9126,84.9847,84.8646,84.8726,16843.0
2016-05-17 11:20:00,105.92,106.11,105.92,106.08,16508.0,84.8566,85.0088,84.8566,84.9847,16508.0
2016-05-17 11:30:00,106.07,106.11,106.0,106.03,25197.0,84.9767,85.0088,84.9207,84.9447,25197.0
2016-05-17 11:40:00,106.03,106.18,105.98,106.15,32416.0,84.9447,85.0649,84.9046,85.0408,32416.0
2016-05-17 11:50:00,106.15,106.31,106.15,106.3,9191.0,85.0408,85.169,85.0408,85.161,9191.0
2016-05-17 12:00:00,106.31,106.41,106.25,106.37,12762.0,85.169,85.2491,85.1209,85.2171,12762.0
2016-05-17 12:10:00,106.35,106.35,106.22,106.22,6806.0,85.2011,85.2011,85.0969,85.0969,6806.0
2016-05-17 12:20:00,106.16,106.22,106.13,106.15,9276.0,85.0488,85.0969,85.0248,85.0408,9276.0
2016-05-17 12:30:00,106.16,106.16,106.04,106.04,9408.0,85.0488,85.0488,84.9527,84.9527,9408.0
2016-05-17 12:40:00,106.07,106.13,106.06,106.09,9169.0,84.9767,85.0248,84.9687,84.9928,9169.0
2016-05-17 12:50:00,106.1,106.1,105.95,105.98,7760.0,85.0008,85.0008,84.8806,84.9046,7760.0
2016-05-17 13:00:00,105.99,106.02,105.9,105.97,10555.0,84.9126,84.9367,84.8405,84.8966,10555.0
2016-05-17 13:10:00,106.01,106.02,105.93,105.96,8073.0,84.9287,84.9367,84.8646,84.8886,8073.0
2016-05-17 13:20:00,106.0,106.06,105.95,105.98,8761.0,84.9207,84.9687,84.8806,84.9046,8761.0
2016-05-17 13:30:00,105.99,106.16,105.99,106.06,7442.0,84.9126,85.0488,84.9126,84.9687,7442.0
2016-05-17 13:40:00,106.05,106.05,105.91,105.92,7005.0,84.9607,84.9607,84.8486,84.8566,7005.0
2016-05-17 13:50:00,105.92,105.92,105.61,105.61,12811.0,84.8566,84.8566,84.6082,84.6082,12811.0
2016-05-17 14:00:00,105.64,105.65,105.35,105.35,15545.0,84.6322,84.6403,84.3999,84.3999,15545.0
2016-05-17 14:10:00,105.3,105.43,105.15,105.22,34647.0,84.3599,84.464,84.2397,84.2958,34647.0
2016-05-17 14:20:00,105.21,105.22,104.82,105.06,20398.0,84.2878,84.2958,83.9753,84.1676,20398.0
2016-05-17 14:30:00,105.05,105.22,105.01,105.2,10884.0,84.1596,84.2958,84.1275,84.2797,10884.0
2016-05-17 14:40:00,105.16,105.44,105.14,105.41,16982.0,84.2477,84.472,84.2317,84.448,16982.0
2016-05-17 14:50:00,105.38,105.46,105.24,105.41,18549.0,84.4239,84.488,84.3118,84.448,18549.0
2016-05-17 15:00:00,105.45,105.61,105.4,105.53,14891.0,84.48,84.6082,84.44,84.5441,14891.0
2016-05-17 15:10:00,105.52,105.52,105.31,105.33,20796.0,84.5361,84.5361,84.3679,84.3839,20796.0
2016-05-17 15:20:00,105.29,105.33,105.07,105.14,21527.0,84.3518,84.3839,84.1756,84.2317,21527.0
2016-05-17 15:30:00,105.12,105.28,105.11,105.28,24479.0,84.2157,84.3438,84.2076,84.3438,24479.0
2016-05-17 15:40:00,105.28,105.36,105.19,105.33,52987.0,84.3438,84.4079,84.2717,84.3839,52987.0
2016-05-17 15:50:00,105.34,105.43,105.29,105.37,99384.0,84.3919,84.464,84.3518,84.4159,99384.0
2016-05-18 09:30:00,105.18,105.25,104.47,104.65,39541.0,84.2637,84.3198,83.6949,83.8391,39541.0
2016-05-18 09:40:00,104.65,104.75,104.19,104.29,32423.0,83.8391,83.9192,83.4706,83.5507,32423.0
2016-05-18 09:50:00,104.26,104.83,104.26,104.77,84472.0,83.5267,83.9833,83.5267,83.9353,84472.0
2016-05-18 10:00:00,104.77,104.85,104.47,104.61,21944.0,83.9353,83.9993,83.6949,83.8071,21944.0
2016-05-18 10:10:00,104.57,104.83,104.53,104.75,22422.0,83.775,83.9833,83.743,83.9192,22422.0
2016-05-18 10:20:00,104.75,105.05,104.69,105.0,31114.0,83.9192,84.1596,83.8712,84.1195,31114.0
2016-05-18 10:30:00,104.99,105.06,104.96,104.97,20149.0,84.1115,84.1676,84.0875,84.0955,20149.0
2016-05-18 10:40:00,104.98,105.15,104.96,105.0,25220.0,84.1035,84.2397,84.0875,84.1195,25220.0
2016-05-18 10:50:00,105.0,105.1,104.96,104.97,20481.0,84.1195,84.1996,84.0875,84.0955,20481.0
2016-05-18 11:00:00,105.0,105.1,104.96,105.02,36299.0,84.1195,84.1996,84.0875,84.1355,36299.0
2016-05-18 11:10:00,105.01,105.06,104.95,104.97,44449.0,84.1275,84.1676,84.0795,84.0955,44449.0
2016-05-18 11:20:00,104.96,105.26,104.96,105.15,61558.0,84.0875,84.3278,84.0875,84.2397,61558.0
2016-05-18 11:30:00,105.13,105.13,104.98,105.02,55576.0,84.2237,84.2237,84.1035,84.1355,55576.0
2016-05-18 11:40:00,105.02,105.09,104.98,105.0,38378.0,84.1355,84.1916,84.1035,84.1195,38378.0
2016-05-18 11:50:00,105.0,105.12,104.96,105.02,31736.0,84.1195,84.2157,84.0875,84.1355,31736.0
2016-05-18 12:00:00,104.99,105.02,104.94,104.96,14495.0,84.1115,84.1355,84.0714,84.0875,14495.0
2016-05-18 12:10:00,104.96,105.02,104.93,104.97,13001.0,84.0875,84.1355,84.0634,84.0955,13001.0
2016-05-18 12:20:00,104.98,105.01,104.96,104.99,11149.0,84.1035,84.1275,84.0875,84.1115,11149.0
2016-05-18 12:30:00,104.99,105.01,104.88,104.91,8148.0,84.1115,84.1275,84.0234,84.0474,8148.0
2016-05-18 12:40:00,104.9,105.03,104.89,105.01,11065.0,84.0394,84.1436,84.0314,84.1275,11065.0
2016-05-18 12:50:00,105.0,105.04,104.92,105.04,16704.0,84.1195,84.1516,84.0554,84.1516,16704.0
2016-05-18 13:00:00,105.05,105.22,105.05,105.08,21196.0,84.1596,84.2958,84.1596,84.1836,21196.0
2016-05-18 13:10:00,105.09,105.24,105.02,105.22,47624.0,84.1916,84.3118,84.1355,84.2958,47624.0
2016-05-18 13:20:00,105.19,105.44,105.19,105.37,13316.0,84.2717,84.472,84.2717,84.4159,13316.0
2016-05-18 13:30:00,105.37,105.41,105.31,105.35,15275.0,84.4159,84.448,84.3679,84.3999,15275.0
2016-05-18 13:40:00,105.38,105.42,105.32,105.35,15381.0,84.4239,84.456,84.3759,84.3999,15381.0
2016-05-18 13:50:00,105.3,105.31,105.19,105.22,7974.0,84.3599,84.3679,84.2717,84.2958,7974.0
2016-05-18 14:00:00,105.18,105.18,104.15,104.39,37380.0,84.2637,84.2637,83.4385,83.6308,37380.0
2016-05-18 14:10:00,104.5,104.55,103.96,104.1,25335.0,83.7189,83.759,83.2863,83.3985,25335.0
2016-05-18 14:20:00,104.13,104.15,103.58,103.59,20795.0,83.4225,83.4385,82.9819,82.9899,20795.0
2016-05-18 14:30:00,103.55,103.86,103.41,103.86,23024.0,82.9579,83.2062,82.8457,83.2062,23024.0
2016-05-18 14:40:00,103.86,104.02,103.74,103.93,22919.0,83.2062,83.3344,83.1101,83.2623,22919.0
2016-05-18 14:50:00,103.96,104.15,103.96,104.05,20526.0,83.2863,83.4385,83.2863,83.3584,20526.0
2016-05-18 15:00:00,104.05,104.34,104.04,104.21,21363.0,83.3584,83.5908,83.3504,83.4866,21363.0
2016-05-18 15:10:00,104.19,104.2,103.91,104.04,21242.0,83.4706,83.4786,83.2463,83.3504,21242.0
2016-05-18 15:20:00,104.01,104.02,103.77,103.79,25476.0,83.3264,83.3344,83.1341,83.1501,25476.0
2016-05-18 15:30:00,103.79,104.01,103.79,103.82,31199.0,83.1501,83.3264,83.1501,83.1742,31199.0
2016-05-18 15:40:00,103.82,104.41,103.82,104.4,55144.0,83.1742,83.6468,83.1742,83.6388,55144.0
2016-05-18 15:50:00,104.39,104.57,104.29,104.55,111522.0,83.6308,83.775,83.5507,83.759,111522.0
2016-05-19 09:30:00,103.5,104.02,103.11,103.54,35433.0,82.9178,83.3344,82.6054,82.9499,35433.0
2016-05-19 09:40:00,103.51,104.02,103.45,103.98,36633.0,82.9258,83.3344,82.8778,83.3024,36633.0
2016-05-19 09:50:00,103.98,104.05,103.63,103.68,32112.0,83.3024,83.3584,83.022,83.062,32112.0
2016-05-19 10:00:00,103.68,103.77,103.52,103.52,21638.0,83.062,83.1341,82.9338,82.9338,21638.0
2016-05-19 10:10:00,103.52,103.73,103.5,103.57,14279.0,82.9338,83.1021,82.9178,82.9739,14279.0
2016-05-19 10:20:00,103.58,103.74,103.57,103.65,11017.0,82.9819,83.1101,82.9739,83.038,11017.0
2016-05-19 10:30:00,103.62,103.91,103.54,103.78,14060.0,83.0139,83.2463,82.9499,83.1421,14060.0
2016-05-19 10:40:00,103.78,104.0,103.74,103.77,22401.0,83.1421,83.3184,83.1101,83.1341,22401.0
2016-05-19 10:50:00,103.79,103.81,103.57,103.58,78928.0,83.1501,83.1662,82.9739,82.9819,78928.0
2016-05-19 11:00:00,103.59,103.6,103.38,103.52,14704.0,82.9899,82.9979,82.8217,82.9338,14704.0
2016-05-19 11:10:00,103.51,103.58,103.33,103.58,14313.0,82.9258,82.9819,82.7816,82.9819,14313.0
2016-05-19 11:20:00,103.56,103.61,103.45,103.49,13812.0,82.9659,83.0059,82.8778,82.9098,13812.0
2016-05-19 11:30:00,103.48,103.57,103.45,103.5,15642.0,82.9018,82.9739,82.8778,82.9178,15642.0
2016-05-19 11:40:00,103.51,103.63,103.45,103.62,16778.0,82.9258,83.022,82.8778,83.0139,16778.0
2016-05-19 11:50:00,103.62,103.7,103.47,103.65,11680.0,83.0139,83.078,82.8938,83.038,11680.0
2016-05-19 12:00:00,103.65,103.73,103.57,103.68,11898.0,83.038,83.1021,82.9739,83.062,11898.0
2016-05-19 12:10:00,103.67,103.9,103.66,103.85,8138.0,83.054,83.2383,83.046,83.1982,8138.0
2016-05-19 12:20:00,103.86,103.9,103.76,103.78,10629.0,83.2062,83.2383,83.1261,83.1421,10629.0
2016-05-19 12:30:00,103.78,103.78,103.52,103.68,13638.0,83.1421,83.1421,82.9338,83.062,13638.0
2016-05-19 12:40:00,103.65,103.65,103.5,103.56,5760.0,83.038,83.038,82.9178,82.9659,5760.0
2016-05-19 12:50:00,103.56,103.62,103.48,103.48,7450.0,82.9659,83.0139,82.9018,82.9018,7450.0
2016-05-19 13:00:00,103.47,103.56,103.45,103.55,6838.0,82.8938,82.9659,82.8778,82.9579,6838.0
2016-05-19 13:10:00,103.52,103.71,103.51,103.58,10840.0,82.9338,83.086,82.9258,82.9819,10840.0
2016-05-19 13:20:00,103.58,103.67,103.51,103.67,7439.0,82.9819,83.054,82.9258,83.054,7439.0
2016-05-19 13:30:00,103.69,103.82,103.64,103.74,9541.0,83.07,83.1742,83.03,83.1101,9541.0
2016-05-19 13:40:00,103.77,103.9,103.75,103.77,8079.0,83.1341,83.2383,83.1181,83.1341,8079.0
2016-05-19 13:50:00,103.75,103.84,103.71,103.76,9396.0,83.1181,83.1902,83.086,83.1261,9396.0
2016-05-19 14:00:00,103.76,103.83,103.67,103.79,26265.0,83.1261,83.1822,83.054,83.1501,26265.0
2016-05-19 14:10:00,103.83,104.03,103.83,104.02,12690.0,83.1822,83.3424,83.1822,83.3344,12690.0
2016-05-19 14:20:00,104.03,104.09,103.92,104.03,10667.0,83.3424,83.3905,83.2543,83.3424,10667.0
2016-05-19 14:30:00,104.05,104.05,103.77,103.78,35978.0,83.3584,83.3584,83.1341,83.1421,35978.0
2016-05-19 14:40:00,103.8,103.81,103.63,103.65,16064.0,83.1582,83.1662,83.022,83.038,16064.0
2016-05-19 14:50:00,103.65,103.73,103.6,103.67,12750.0,83.038,83.1021,82.9979,83.054,12750.0
2016-05-19 15:00:00,103.66,103.87,103.66,103.85,25979.0,83.046,83.2142,83.046,83.1982,25979.0
2016-05-19 15:10:00,103.85,103.91,103.77,103.87,17681.0,83.1982,83.2463,83.1341,83.2142,17681.0
2016-05-19 15:20:00,103.88,103.99,103.79,103.79,16251.0,83.2222,83.3104,83.1501,83.1501,16251.0
2016-05-19 15:30:00,103.79,103.83,103.69,103.8,23855.0,83.1501,83.1822,83.07,83.1582,23855.0
2016-05-19 15:40:00,103.81,103.9,103.67,103.88,47187.0,83.1662,83.2383,83.054,83.2222,47187.0
2016-05-19 15:50:00,103.88,103.9,103.71,103.76,98932.0,83.2222,83.2383,83.086,83.1261,98932.0
2016-05-20 09:30:00,104.28,104.32,103.75,104.11,146575.0,83.5427,83.5747,83.1181,83.4065,146575.0
2016-05-20 09:40:00,104.12,104.16,103.94,104.16,36261.0,83.4145,83.4466,83.2703,83.4466,36261.0
2016-05-20 09:50:00,104.2,104.35,104.2,104.3,14175.0,83.4786,83.5988,83.4786,83.5587,14175.0
2016-05-20 10:00:00,104.34,104.43,104.29,104.39,19492.0,83.5908,83.6629,83.5507,83.6308,19492.0
2016-05-20 10:10:00,104.34,104.43,104.22,104.27,16194.0,83.5908,83.6629,83.4946,83.5347,16194.0
2016-05-20 10:20:00,104.25,104.28,104.14,104.24,31544.0,83.5187,83.5427,83.4305,83.5107,31544.0
2016-05-20 10:30:00,104.27,104.29,104.0,104.01,32236.0,83.5347,83.5507,83.3184,83.3264,32236.0
2016-05-20 10:40:00,104.02,104.12,103.93,103.98,35374.0,83.3344,83.4145,83.2623,83.3024,35374.0
2016-05-20 10:50:00,103.98,104.06,103.82,103.83,21470.0,83.3024,83.3664,83.1742,83.1822,21470.0
2016-05-20 11:00:00,103.84,103.92,103.78,103.9,30585.0,83.1902,83.2543,83.1421,83.2383,30585.0
2016-05-20 11:10:00,103.89,103.92,103.67,103.91,36299.0,83.2303,83.2543,83.054,83.2463,36299.0
2016-05-20 11:20:00,103.89,104.04,103.86,103.97,15297.0,83.2303,83.3504,83.2062,83.2943,15297.0
2016-05-20 11:30:00,103.97,104.08,103.92,104.06,27516.0,83.2943,83.3825,83.2543,83.3664,27516.0
2016-05-20 11:40:00,104.09,104.12,103.97,104.0,21282.0,83.3905,83.4145,83.2943,83.3184,21282.0
2016-05-20 11:50:00,104.0,104.02,103.73,103.73,26107.0,83.3184,83.3344,83.1021,83.1021,26107.0
2016-05-20 12:00:00,103.74,103.8,103.63,103.66,20271.0,83.1101,83.1582,83.022,83.046,20271.0
2016-05-20 12:10:00,103.66,103.8,103.66,103.77,21913.0,83.046,83.1582,83.046,83.1341,21913.0
2016-05-20 12:20:00,103.79,103.9,103.77,103.9,16495.0,83.1501,83.2383,83.1341,83.2383,16495.0
2016-05-20 12:30:00,103.87,103.89,103.79,103.8,15793.0,83.2142,83.2303,83.1501,83.1582,15793.0
2016-05-20 12:40:00,103.81,103.89,103.79,103.88,14375.0,83.1662,83.2303,83.1501,83.2222,14375.0
2016-05-20 12:50:00,103.86,103.93,103.84,103.93,9676.0,83.2062,83.2623,83.1902,83.2623,9676.0
2016-05-20 13:00:00,103.91,104.01,103.91,104.01,13054.0,83.2463,83.3264,83.2463,83.3264,13054.0
2016-05-20 13:10:00,104.0,104.14,104.0,104.1,15785.0,83.3184,83.4305,83.3184,83.3985,15785.0
2016-05-20 13:20:00,104.1,104.13,104.03,104.06,15636.0,83.3985,83.4225,83.3424,83.3664,15636.0
2016-05-20 13:30:00,104.04,104.06,103.93,103.99,12906.0,83.3504,83.3664,83.2623,83.3104,12906.0
2016-05-20 13:40:00,103.97,104.06,103.96,104.04,9803.0,83.2943,83.3664,83.2863,83.3504,9803.0
2016-05-20 13:50:00,104.05,104.09,103.93,104.09,15299.0,83.3584,83.3905,83.2623,83.3905,15299.0
2016-05-20 14:00:00,104.06,104.17,104.0,104.15,20241.0,83.3664,83.4546,83.3184,83.4385,20241.0
2016-05-20 14:10:00,104.16,104.22,104.13,104.21,17884.0,83.4466,83.4946,83.4225,83.4866,17884.0
2016-05-20 14:20:00,104.2,104.26,104.13,104.23,15984.0,83.4786,83.5267,83.4225,83.5026,15984.0
2016-05-20 14:30:00,104.23,104.25,104.06,104.11,23820.0,83.5026,83.5187,83.3664,83.4065,23820.0
2016-05-20 14:40:00,104.12,104.2,104.11,104.18,19588.0,83.4145,83.4786,83.4065,83.4626,19588.0
2016-05-20 14:50:00,104.18,104.2,104.03,104.06,25593.0,83.4626,83.4786,83.3424,83.3664,25593.0
2016-05-20 15:00:00,104.09,104.09,103.82,103.88,18532.0,83.3905,83.3905,83.1742,83.2222,18532.0
2016-05-20 15:10:00,103.88,103.97,103.86,103.97,29221.0,83.2222,83.2943,83.2062,83.2943,29221.0
2016-05-20 15:20:00,103.96,103.97,103.79,103.85,31730.0,83.2863,83.2943,83.1501,83.1982,31730.0
2016-05-20 15:30:00,103.86,104.01,103.85,103.95,52698.0,83.2062,83.3264,83.1982,83.2783,52698.0
2016-05-20 15:40:00,103.95,104.06,103.89,104.02,58655.0,83.2783,83.3664,83.2303,83.3344,58655.0
2016-05-20 15:50:00,104.02,104.07,103.95,104.0,186946.0,83.3344,83.3745,83.2783,83.3184,186946.0
2016-05-23 09:30:00,104.28,104.33,103.63,103.72,19272.0,83.5427,83.5828,83.022,83.0941,19272.0
2016-05-23 09:40:00,103.72,103.97,103.72,103.84,14248.0,83.0941,83.2943,83.0941,83.1902,14248.0
2016-05-23 09:50:00,103.79,103.99,103.7,103.95,15299.0,83.1501,83.3104,83.078,83.2783,15299.0
2016-05-23 10:00:00,103.99,104.23,103.93,104.08,72231.0,83.3104,83.5026,83.2623,83.3825,72231.0
2016-05-23 10:10:00,104.09,104.23,104.07,104.14,7711.0,83.3905,83.5026,83.3745,83.4305,7711.0
2016-05-23 10:20:00,104.17,104.26,104.11,104.11,9879.0,83.4546,83.5267,83.4065,83.4065,9879.0
2016-05-23 10:30:00,104.11,104.22,104.11,104.19,22747.0,83.4065,83.4946,83.4065,83.4706,22747.0
2016-05-23 10:40:00,104.19,104.19,104.08,104.1,10827.0,83.4706,83.4706,83.3825,83.3985,10827.0
2016-05-23 10:50:00,104.1,104.15,104.02,104.09,6767.0,83.3985,83.4385,83.3344,83.3905,6767.0
2016-05-23 11:00:00,104.08,104.22,104.0,104.19,19411.0,83.3825,83.4946,83.3184,83.4706,19411.0
2016-05-23 11:10:00,104.19,104.21,104.16,104.18,15691.0,83.4706,83.4866,83.4466,83.4626,15691.0
2016-05-23 11:20:00,104.2,104.23,104.14,104.19,11726.0,83.4786,83.5026,83.4305,83.4706,11726.0
2016-05-23 11:30:00,104.19,104.19,104.1,104.15,7905.0,83.4706,83.4706,83.3985,83.4385,7905.0
2016-05-23 11:40:00,104.17,104.21,104.07,104.11,10990.0,83.4546,83.4866,83.3745,83.4065,10990.0
2016-05-23 11:50:00,104.12,104.21,104.11,104.15,9814.0,83.4145,83.4866,83.4065,83.4385,9814.0
2016-05-23 12:00:00,104.16,104.24,104.13,104.16,9613.0,83.4466,83.5107,83.4225,83.4466,9613.0
2016-05-23 12:10:00,104.16,104.21,104.09,104.21,20024.0,83.4466,83.4866,83.3905,83.4866,20024.0
2016-05-23 12:20:00,104.22,104.33,104.2,104.31,10203.0,83.4946,83.5828,83.4786,83.5667,10203.0
2016-05-23 12:30:00,104.32,104.35,104.25,104.27,15732.0,83.5747,83.5988,83.5187,83.5347,15732.0
2016-05-23 12:40:00,104.26,104.38,104.22,104.33,9198.0,83.5267,83.6228,83.4946,83.5828,9198.0
2016-05-23 12:50:00,104.3,104.39,104.26,104.36,6826.0,83.5587,83.6308,83.5267,83.6068,6826.0
2016-05-23 13:00:00,104.39,104.44,104.38,104.39,4698.0,83.6308,83.6709,83.6228,83.6308,4698.0
2016-05-23 13:10:00,104.39,104.43,104.33,104.36,30663.0,83.6308,83.6629,83.5828,83.6068,30663.0
2016-05-23 13:20:00,104.37,104.42,104.29,104.38,7599.0,83.6148,83.6549,83.5507,83.6228,7599.0
2016-05-23 13:30:00,104.37,104.4,104.32,104.36,6147.0,83.6148,83.6388,83.5747,83.6068,6147.0
2016-05-23 13:40:00,104.36,104.39,104.27,104.27,8878.0,83.6068,83.6308,83.5347,83.5347,8878.0
2016-05-23 13:50:00,104.27,104.35,104.27,104.32,8200.0,83.5347,83.5988,83.5347,83.5747,8200.0
2016-05-23 14:00:00,104.32,104.33,104.25,104.26,11983.0,83.5747,83.5828,83.5187,83.5267,11983.0
2016-05-23 14:10:00,104.27,104.29,104.22,104.28,17059.0,83.5347,83.5507,83.4946,83.5427,17059.0
2016-05-23 14:20:00,104.28,104.32,104.2,104.29,18237.0,83.5427,83.5747,83.4786,83.5507,18237.0
2016-05-23 14:30:00,104.3,104.33,104.28,104.28,9523.0,83.5587,83.5828,83.5427,83.5427,9523.0
2016-05-23 14:40:00,104.3,104.35,104.28,104.32,21932.0,83.5587,83.5988,83.5427,83.5747,21932.0
2016-05-23 14:50:00,104.33,104.35,104.15,104.19,18536.0,83.5828,83.5988,83.4385,83.4706,18536.0
2016-05-23 15:00:00,104.2,104.25,104.12,104.17,19317.0,83.4786,83.5187,83.4145,83.4546,19317.0
2016-05-23 15:10:00,104.17,104.19,104.09,104.16,17859.0,83.4546,83.4706,83.3905,83.4466,17859.0
2016-05-23 15:20:00,104.16,104.28,104.15,104.26,23277.0,83.4466,83.5427,83.4385,83.5267,23277.0
2016-05-23 15:30:00,104.26,104.29,104.16,104.2,36280.0,83.5267,83.5507,83.4466,83.4786,36280.0
2016-05-23 15:40:00,104.17,104.25,104.14,104.24,49145.0,83.4546,83.5187,83.4305,83.5107,49145.0
2016-05-23 15:50:00,104.23,104.24,104.12,104.19,129322.0,83.5026,83.5107,83.4145,83.4706,129322.0
2016-05-24 09:30:00,104.45,105.13,104.45,105.07,60159.0,83.6789,84.2237,83.6789,84.1756,60159.0
2016-05-24 09:40:00,105.06,105.11,104.79,104.96,92152.0,84.1676,84.2076,83.9513,84.0875,92152.0
2016-05-24 09:50:00,104.94,104.97,104.74,104.79,32200.0,84.0714,84.0955,83.9112,83.9513,32200.0
2016-05-24 10:00:00,104.79,104.82,104.62,104.67,35946.0,83.9513,83.9753,83.8151,83.8551,35946.0
2016-05-24 10:10:00,104.67,104.69,104.21,104.37,40051.0,83.8551,83.8712,83.4866,83.6148,40051.0
2016-05-24 10:20:00,104.38,104.47,104.26,104.33,30819.0,83.6228,83.6949,83.5267,83.5828,30819.0
2016-05-24 10:30:00,104.33,104.56,104.29,104.5,36838.0,83.5828,83.767,83.5507,83.7189,36838.0
2016-05-24 10:40:00,104.53,104.55,104.26,104.29,37227.0,83.743,83.759,83.5267,83.5507,37227.0
2016-05-24 10:50:00,104.29,104.41,104.2,104.4,36793.0,83.5507,83.6468,83.4786,83.6388,36793.0
2016-05-24 11:00:00,104.36,104.45,104.34,104.35,37361.0,83.6068,83.6789,83.5908,83.5988,37361.0
2016-05-24 11:10:00,104.35,104.53,104.22,104.51,44927.0,83.5988,83.743,83.4946,83.727,44927.0
2016-05-24 11:20:00,104.54,104.69,104.49,104.63,30820.0,83.751,83.8712,83.7109,83.8231,30820.0
2016-05-24 11:30:00,104.66,104.72,104.5,104.61,25642.0,83.8471,83.8952,83.7189,83.8071,25642.0
2016-05-24 11:40:00,104.59,104.67,104.48,104.51,18696.0,83.7911,83.8551,83.7029,83.727,18696.0
2016-05-24 11:50:00,104.52,104.78,104.51,104.75,17794.0,83.735,83.9433,83.727,83.9192,17794.0
2016-05-24 12:00:00,104.76,104.78,104.67,104.71,27543.0,83.9272,83.9433,83.8551,83.8872,27543.0
2016-05-24 12:10:00,104.72,104.76,104.65,104.67,26736.0,83.8952,83.9272,83.8391,83.8551,26736.0
2016-05-24 12:20:00,104.66,104.66,104.54,104.54,62214.0,83.8471,83.8471,83.751,83.751,62214.0
2016-05-24 12:30:00,104.54,104.68,104.53,104.68,29683.0,83.751,83.8632,83.743,83.8632,29683.0
2016-05-24 12:40:00,104.7,104.75,104.69,104.75,25878.0,83.8792,83.9192,83.8712,83.9192,25878.0
2016-05-24 12:50:00,104.75,104.89,104.74,104.79,43345.0,83.9192,84.0314,83.9112,83.9513,43345.0
2016-05-24 13:00:00,104.79,104.86,104.68,104.69,48420.0,83.9513,84.0074,83.8632,83.8712,48420.0
2016-05-24 13:10:00,104.69,104.9,104.67,104.9,87186.0,83.8712,84.0394,83.8551,84.0394,87186.0
2016-05-24 13:20:00,104.89,104.92,104.75,104.75,14468.0,84.0314,84.0554,83.9192,83.9192,14468.0
2016-05-24 13:30:00,104.75,104.78,104.7,104.7,19338.0,83.9192,83.9433,83.8792,83.8792,19338.0
2016-05-24 13:40:00,104.71,104.77,104.69,104.73,12296.0,83.8872,83.9353,83.8712,83.9032,12296.0
2016-05-24 13:50:00,104.73,104.76,104.63,104.67,24488.0,83.9032,83.9272,83.8231,83.8551,24488.0
2016-05-24 14:00:00,104.66,104.77,104.62,104.69,24535.0,83.8471,83.9353,83.8151,83.8712,24535.0
2016-05-24 14:10:00,104.7,104.81,104.69,104.8,24487.0,83.8792,83.9673,83.8712,83.9593,24487.0
2016-05-24 14:20:00,104.81,104.87,104.77,104.84,46587.0,83.9673,84.0154,83.9353,83.9913,46587.0
2016-05-24 14:30:00,104.86,104.86,104.76,104.82,23313.0,84.0074,84.0074,83.9272,83.9753,23313.0
2016-05-24 14:40:00,104.85,104.96,104.83,104.91,12860.0,83.9993,84.0875,83.9833,84.0474,12860.0
2016-05-24 14:50:00,104.9,105.01,104.88,104.99,13801.0,84.0394,84.1275,84.0234,84.1115,13801.0
2016-05-24 15:00:00,104.99,105.02,104.94,105.0,22048.0,84.1115,84.1355,84.0714,84.1195,22048.0
2016-05-24 15:10:00,105.0,105.03,104.94,105.01,27275.0,84.1195,84.1436,84.0714,84.1275,27275.0
2016-05-24 15:20:00,105.01,105.14,104.98,105.08,43374.0,84.1275,84.2317,84.1035,84.1836,43374.0
2016-05-24 15:30:00,105.08,105.14,105.02,105.11,48301.0,84.1836,84.2317,84.1355,84.2076,48301.0
2016-05-24 15:40:00,105.11,105.32,105.08,105.28,91464.0,84.2076,84.3759,84.1836,84.3438,91464.0
2016-05-24 15:50:00,105.27,105.35,105.14,105.29,241512.0,84.3358,84.3999,84.2317,84.3518,241512.0
2016-05-25 09:30:00,105.89,106.27,105.73,105.73,53113.0,84.8325,85.137,84.7043,84.7043,53113.0
2016-05-25 09:40:00,105.67,105.94,105.52,105.85,23188.0,84.6563,84.8726,84.5361,84.8005,23188.0
2016-05-25 09:50:00,105.81,105.98,105.69,105.96,26266.0,84.7684,84.9046,84.6723,84.8886,26266.0
2016-05-25 10:00:00,105.98,106.0,105.75,105.78,47922.0,84.9046,84.9207,84.7204,84.7444,47922.0
2016-05-25 10:10:00,105.78,105.92,105.72,105.86,27000.0,84.7444,84.8566,84.6963,84.8085,27000.0
2016-05-25 10:20:00,105.86,105.97,105.81,105.97,18239.0,84.8085,84.8966,84.7684,84.8966,18239.0
2016-05-25 10:30:00,105.99,106.07,105.87,105.97,17041.0,84.9126,84.9767,84.8165,84.8966,17041.0
2016-05-25 10:40:00,105.97,105.97,105.66,105.69,15062.0,84.8966,84.8966,84.6483,84.6723,15062.0
2016-05-25 10:50:00,105.7,105.93,105.69,105.87,17664.0,84.6803,84.8646,84.6723,84.8165,17664.0
2016-05-25 11:00:00,105.85,105.88,105.7,105.75,20886.0,84.8005,84.8245,84.6803,84.7204,20886.0
2016-05-25 11:10:00,105.72,105.94,105.72,105.92,15843.0,84.6963,84.8726,84.6963,84.8566,15843.0
2016-05-25 11:20:00,105.91,105.97,105.79,105.94,13158.0,84.8486,84.8966,84.7524,84.8726,13158.0
2016-05-25 11:30:00,105.95,106.11,105.88,106.07,16543.0,84.8806,85.0088,84.8245,84.9767,16543.0
2016-05-25 11:40:00,106.1,106.18,106.06,106.06,14971.0,85.0008,85.0649,84.9687,84.9687,14971.0
2016-05-25 11:50:00,106.05,106.11,105.92,106.07,10641.0,84.9607,85.0088,84.8566,84.9767,10641.0
2016-05-25 12:00:00,106.07,106.15,106.03,106.15,10288.0,84.9767,85.0408,84.9447,85.0408,10288.0
2016-05-25 12:10:00,106.15,106.2,106.11,106.15,19473.0,85.0408,85.0809,85.0088,85.0408,19473.0
2016-05-25 12:20:00,106.13,106.19,106.05,106.08,12434.0,85.0248,85.0729,84.9607,84.9847,12434.0
2016-05-25 12:30:00,106.09,106.24,106.08,106.24,23627.0,84.9928,85.1129,84.9847,85.1129,23627.0
2016-05-25 12:40:00,106.22,106.24,106.19,106.23,11594.0,85.0969,85.1129,85.0729,85.1049,11594.0
2016-05-25 12:50:00,106.24,106.24,106.17,106.2,9849.0,85.1129,85.1129,85.0568,85.0809,9849.0
2016-05-25 13:00:00,106.17,106.29,106.17,106.23,22276.0,85.0568,85.153,85.0568,85.1049,22276.0
2016-05-25 13:10:00,106.25,106.27,106.09,106.09,15313.0,85.1209,85.137,84.9928,84.9928,15313.0
2016-05-25 13:20:00,106.1,106.13,106.04,106.07,14403.0,85.0008,85.0248,84.9527,84.9767,14403.0
2016-05-25 13:30:00,106.07,106.14,106.02,106.03,10755.0,84.9767,85.0328,84.9367,84.9447,10755.0
2016-05-25 13:40:00,106.06,106.06,105.99,106.01,14349.0,84.9687,84.9687,84.9126,84.9287,14349.0
2016-05-25 13:50:00,106.02,106.22,106.02,106.2,23602.0,84.9367,85.0969,84.9367,85.0809,23602.0
2016-05-25 14:00:00,106.2,106.22,106.04,106.06,12705.0,85.0809,85.0969,84.9527,84.9687,12705.0
2016-05-25 14:10:00,106.07,106.1,106.0,106.1,46327.0,84.9767,85.0008,84.9207,85.0008,46327.0
2016-05-25 14:20:00,106.12,106.3,106.12,106.22,16613.0,85.0168,85.161,85.0168,85.0969,16613.0
2016-05-25 14:30:00,106.24,106.37,106.22,106.31,19969.0,85.1129,85.2171,85.0969,85.169,19969.0
2016-05-25 14:40:00,106.3,106.38,106.25,106.32,24689.0,85.161,85.2251,85.1209,85.177,24689.0
2016-05-25 14:50:00,106.3,106.31,106.15,106.18,22480.0,85.161,85.169,85.0408,85.0649,22480.0
2016-05-25 15:00:00,106.16,106.18,106.05,106.14,17437.0,85.0488,85.0649,84.9607,85.0328,17437.0
2016-05-25 15:10:00,106.13,106.19,106.11,106.18,37236.0,85.0248,85.0729,85.0088,85.0649,37236.0
2016-05-25 15:20:00,106.2,106.47,106.18,106.47,41206.0,85.0809,85.2972,85.0649,85.2972,41206.0
2016-05-25 15:30:00,106.46,106.47,106.32,106.32,52351.0,85.2892,85.2972,85.177,85.177,52351.0
2016-05-25 15:40:00,106.34,106.37,106.12,106.17,62751.0,85.193,85.2171,85.0168,85.0568,62751.0
2016-05-25 15:50:00,106.17,106.26,106.13,106.17,110897.0,85.0568,85.129,85.0248,85.0568,110897.0
2016-05-26 09:30:00,106.03,106.24,105.56,105.61,32420.0,84.9447,85.1129,84.5682,84.6082,32420.0
2016-05-26 09:40:00,105.74,105.94,105.7,105.83,18804.0,84.7124,84.8726,84.6803,84.7845,18804.0
2016-05-26 09:50:00,105.79,105.87,105.38,105.38,23803.0,84.7524,84.8165,84.4239,84.4239,23803.0
2016-05-26 10:00:00,105.42,105.65,105.4,105.65,24236.0,84.456,84.6403,84.44,84.6403,24236.0
2016-05-26 10:10:00,105.66,105.78,105.65,105.66,16926.0,84.6483,84.7444,84.6403,84.6483,16926.0
2016-05-26 10:20:00,105.7,106.02,105.68,105.8,28945.0,84.6803,84.9367,84.6643,84.7604,28945.0
2016-05-26 10:30:00,105.79,105.94,105.74,105.87,22473.0,84.7524,84.8726,84.7124,84.8165,22473.0
2016-05-26 10:40:00,105.88,105.89,105.58,105.58,38197.0,84.8245,84.8325,84.5842,84.5842,38197.0
2016-05-26 10:50:00,105.55,105.57,105.39,105.41,24459.0,84.5601,84.5762,84.432,84.448,24459.0
2016-05-26 11:00:00,105.4,105.63,105.39,105.57,15031.0,84.44,84.6242,84.432,84.5762,15031.0
2016-05-26 11:10:00,105.56,105.64,105.35,105.42,38989.0,84.5682,84.6322,84.3999,84.456,38989.0
2016-05-26 11:20:00,105.41,105.41,105.31,105.37,33270.0,84.448,84.448,84.3679,84.4159,33270.0
2016-05-26 11:30:00,105.37,105.46,105.32,105.34,20111.0,84.4159,84.488,84.3759,84.3919,20111.0
2016-05-26 11:40:00,105.36,105.51,105.31,105.4,21227.0,84.4079,84.5281,84.3679,84.44,21227.0
2016-05-26 11:50:00,105.4,105.4,105.27,105.29,15881.0,84.44,84.44,84.3358,84.3518,15881.0
2016-05-26 12:00:00,105.29,105.36,105.23,105.23,28109.0,84.3518,84.4079,84.3038,84.3038,28109.0
2016-05-26 12:10:00,105.25,105.35,105.22,105.32,24909.0,84.3198,84.3999,84.2958,84.3759,24909.0
2016-05-26 12:20:00,105.32,105.33,105.15,105.15,14571.0,84.3759,84.3839,84.2397,84.2397,14571.0
2016-05-26 12:30:00,105.13,105.22,105.12,105.17,14471.0,84.2237,84.2958,84.2157,84.2557,14471.0
2016-05-26 12:40:00,105.16,105.17,105.1,105.15,23358.0,84.2477,84.2557,84.1996,84.2397,23358.0
2016-05-26 12:50:00,105.14,105.15,105.04,105.05,13896.0,84.2317,84.2397,84.1516,84.1596,13896.0
2016-05-26 13:00:00,105.06,105.08,104.93,104.93,34207.0,84.1676,84.1836,84.0634,84.0634,34207.0
2016-05-26 13:10:00,104.93,105.16,104.91,105.1,33769.0,84.0634,84.2477,84.0474,84.1996,33769.0
2016-05-26 13:20:00,105.08,105.1,105.01,105.09,16533.0,84.1836,84.1996,84.1275,84.1916,16533.0
2016-05-26 13:30:00,105.1,105.21,105.06,105.17,29774.0,84.1996,84.2878,84.1676,84.2557,29774.0
2016-05-26 13:40:00,105.17,105.22,105.16,105.18,16842.0,84.2557,84.2958,84.2477,84.2637,16842.0
2016-05-26 13:50:00,105.19,105.21,105.13,105.16,20980.0,84.2717,84.2878,84.2237,84.2477,20980.0
2016-05-26 14:00:00,105.18,105.21,105.15,105.19,19929.0,84.2637,84.2878,84.2397,84.2717,19929.0
2016-05-26 14:10:00,105.19,105.26,105.17,105.26,33166.0,84.2717,84.3278,84.2557,84.3278,33166.0
2016-05-26 14:20:00,105.26,105.37,105.21,105.36,17517.0,84.3278,84.4159,84.2878,84.4079,17517.0
2016-05-26 14:30:00,105.35,105.35,105.26,105.28,28422.0,84.3999,84.3999,84.3278,84.3438,28422.0
2016-05-26 14:40:00,105.28,105.33,105.27,105.3,50153.0,84.3438,84.3839,84.3358,84.3599,50153.0
2016-05-26 14:50:00,105.3,105.44,105.28,105.32,36129.0,84.3599,84.472,84.3438,84.3759,36129.0
2016-05-26 15:00:00,105.34,105.41,105.28,105.37,33331.0,84.3919,84.448,84.3438,84.4159,33331.0
2016-05-26 15:10:00,105.38,105.52,105.37,105.48,30428.0,84.4239,84.5361,84.4159,84.5041,30428.0
2016-05-26 15:20:00,105.48,105.55,105.35,105.37,57118.0,84.5041,84.5601,84.3999,84.4159,57118.0
2016-05-26 15:30:00,105.39,105.39,105.26,105.3,43680.0,84.432,84.432,84.3278,84.3599,43680.0
2016-05-26 15:40:00,105.3,105.32,105.18,105.2,80196.0,84.3599,84.3759,84.2637,84.2797,80196.0
2016-05-26 15:50:00,105.2,105.31,105.18,105.3,94994.0,84.2797,84.3679,84.2637,84.3599,94994.0
2016-05-27 09:30:00,105.44,106.18,105.34,106.07,36599.0,84.472,85.0649,84.3919,84.9767,36599.0
2016-05-27 09:40:00,106.08,106.34,106.0,106.25,65662.0,84.9847,85.193,84.9207,85.1209,65662.0
2016-05-27 09:50:00,106.25,106.33,106.17,106.22,54364.0,85.1209,85.185,85.0568,85.0969,54364.0
2016-05-27 10:00:00,106.23,106.35,106.16,106.33,26941.0,85.1049,85.2011,85.0488,85.185,26941.0
2016-05-27 10:10:00,106.33,106.49,106.31,106.45,28205.0,85.185,85.3132,85.169,85.2812,28205.0
2016-05-27 10:20:00,106.47,106.54,106.29,106.31,33667.0,85.2972,85.3533,85.153,85.169,33667.0
2016-05-27 10:30:00,106.31,106.37,106.1,106.11,29447.0,85.169,85.2171,85.0008,85.0088,29447.0
2016-05-27 10:40:00,106.11,106.24,105.98,106.0,11715.0,85.0088,85.1129,84.9046,84.9207,11715.0
2016-05-27 10:50:00,106.0,106.09,105.96,106.04,18286.0,84.9207,84.9928,84.8886,84.9527,18286.0
2016-05-27 11:00:00,106.05,106.06,105.97,106.03,13237.0,84.9607,84.9687,84.8966,84.9447,13237.0
2016-05-27 11:10:00,106.05,106.06,105.92,105.99,11481.0,84.9607,84.9687,84.8566,84.9126,11481.0
2016-05-27 11:20:00,106.01,106.22,106.0,106.21,16392.0,84.9287,85.0969,84.9207,85.0889,16392.0
2016-05-27 11:30:00,106.23,106.34,106.21,106.28,10601.0,85.1049,85.193,85.0889,85.145,10601.0
2016-05-27 11:40:00,106.3,106.32,106.16,106.26,12408.0,85.161,85.177,85.0488,85.129,12408.0
2016-05-27 11:50:00,106.26,106.31,106.18,106.2,18447.0,85.129,85.169,85.0649,85.0809,18447.0
2016-05-27 12:00:00,106.2,106.23,106.18,106.2,12441.0,85.0809,85.1049,85.0649,85.0809,12441.0
2016-05-27 12:10:00,106.2,106.32,106.19,106.32,16136.0,85.0809,85.177,85.0729,85.177,16136.0
2016-05-27 12:20:00,106.31,106.31,106.22,106.26,12739.0,85.169,85.169,85.0969,85.129,12739.0
2016-05-27 12:30:00,106.27,106.28,106.21,106.25,9413.0,85.137,85.145,85.0889,85.1209,9413.0
2016-05-27 12:40:00,106.25,106.26,106.22,106.23,10749.0,85.1209,85.129,85.0969,85.1049,10749.0
2016-05-27 12:50:00,106.22,106.25,106.14,106.16,23161.0,85.0969,85.1209,85.0328,85.0488,23161.0
2016-05-27 13:00:00,106.18,106.25,106.18,106.19,21449.0,85.0649,85.1209,85.0649,85.0729,21449.0
2016-05-27 13:10:00,106.19,106.24,106.18,106.21,11542.0,85.0729,85.1129,85.0649,85.0889,11542.0
2016-05-27 13:20:00,106.22,106.28,106.22,106.28,11868.0,85.0969,85.145,85.0969,85.145,11868.0
2016-05-27 13:30:00,106.3,106.31,106.04,106.04,18162.0,85.161,85.169,84.9527,84.9527,18162.0
2016-05-27 13:40:00,106.01,106.07,105.99,105.99,15761.0,84.9287,84.9767,84.9126,84.9126,15761.0
2016-05-27 13:50:00,106.01,106.07,105.96,106.05,10898.0,84.9287,84.9767,84.8886,84.9607,10898.0
2016-05-27 14:00:00,106.05,106.05,105.85,106.0,13589.0,84.9607,84.9607,84.8005,84.9207,13589.0
2016-05-27 14:10:00,106.0,106.0,105.83,105.98,22524.0,84.9207,84.9207,84.7845,84.9046,22524.0
2016-05-27 14:20:00,105.97,106.05,105.93,105.97,12881.0,84.8966,84.9607,84.8646,84.8966,12881.0
2016-05-27 14:30:00,105.98,106.13,105.93,105.96,13445.0,84.9046,85.0248,84.8646,84.8886,13445.0
2016-05-27 14:40:00,105.96,106.0,105.9,105.95,13543.0,84.8886,84.9207,84.8405,84.8806,13543.0
2016-05-27 14:50:00,105.94,106.07,105.94,106.01,13056.0,84.8726,84.9767,84.8726,84.9287,13056.0
2016-05-27 15:00:00,106.02,106.17,105.99,106.11,20036.0,84.9367,85.0568,84.9126,85.0088,20036.0
2016-05-27 15:10:00,106.1,106.12,106.01,106.02,19079.0,85.0008,85.0168,84.9287,84.9367,19079.0
2016-05-27 15:20:00,106.06,106.08,105.97,106.05,13244.0,84.9687,84.9847,84.8966,84.9607,13244.0
2016-05-27 15:30:00,106.05,106.1,105.99,106.08,20313.0,84.9607,85.0008,84.9126,84.9847,20313.0
2016-05-27 15:40:00,106.08,106.11,106.02,106.04,40032.0,84.9847,85.0088,84.9367,84.9527,40032.0
2016-05-27 15:50:00,106.04,106.09,105.96,106.06,84764.0,84.9527,84.9928,84.8886,84.9687,84764.0
2016-05-31 09:30:00,105.96,106.3,105.51,105.53,26431.0,84.8886,85.161,84.5281,84.5441,26431.0
2016-05-31 09:40:00,105.53,105.8,105.45,105.8,12841.0,84.5441,84.7604,84.48,84.7604,12841.0
2016-05-31 09:50:00,105.81,105.84,105.6,105.65,16588.0,84.7684,84.7925,84.6002,84.6403,16588.0
2016-05-31 10:00:00,105.65,105.84,105.61,105.62,63505.0,84.6403,84.7925,84.6082,84.6162,63505.0
2016-05-31 10:10:00,105.72,105.74,105.61,105.7,14917.0,84.6963,84.7124,84.6082,84.6803,14917.0
2016-05-31 10:20:00,105.75,105.82,105.67,105.67,16785.0,84.7204,84.7765,84.6563,84.6563,16785.0
2016-05-31 10:30:00,105.67,105.74,105.64,105.68,70080.0,84.6563,84.7124,84.6322,84.6643,70080.0
2016-05-31 10:40:00,105.68,105.68,105.61,105.66,9559.0,84.6643,84.6643,84.6082,84.6483,9559.0
2016-05-31 10:50:00,105.67,105.7,105.54,105.56,17875.0,84.6563,84.6803,84.5521,84.5682,17875.0
2016-05-31 11:00:00,105.54,105.57,105.39,105.41,20197.0,84.5521,84.5762,84.432,84.448,20197.0
2016-05-31 11:10:00,105.43,105.49,105.39,105.41,28824.0,84.464,84.5121,84.432,84.448,28824.0
2016-05-31 11:20:00,105.44,105.59,105.41,105.56,34798.0,84.472,84.5922,84.448,84.5682,34798.0
2016-05-31 11:30:00,105.57,105.72,105.55,105.71,19009.0,84.5762,84.6963,84.5601,84.6883,19009.0
2016-05-31 11:40:00,105.71,105.73,105.58,105.6,25998.0,84.6883,84.7043,84.5842,84.6002,25998.0
2016-05-31 11:50:00,105.6,105.6,105.46,105.46,8852.0,84.6002,84.6002,84.488,84.488,8852.0
2016-05-31 12:00:00,105.45,105.48,105.37,105.38,10462.0,84.48,84.5041,84.4159,84.4239,10462.0
2016-05-31 12:10:00,105.38,105.41,105.33,105.35,6759.0,84.4239,84.448,84.3839,84.3999,6759.0
2016-05-31 12:20:00,105.34,105.36,105.25,105.27,18513.0,84.3919,84.4079,84.3198,84.3358,18513.0
2016-05-31 12:30:00,105.28,105.43,105.27,105.33,11527.0,84.3438,84.464,84.3358,84.3839,11527.0
2016-05-31 12:40:00,105.3,105.48,105.29,105.44,15245.0,84.3599,84.5041,84.3518,84.472,15245.0
2016-05-31 12:50:00,105.43,105.46,105.38,105.42,5403.0,84.464,84.488,84.4239,84.456,5403.0
2016-05-31 13:00:00,105.43,105.54,105.42,105.45,6496.0,84.464,84.5521,84.456,84.48,6496.0
2016-05-31 13:10:00,105.42,105.51,105.42,105.51,3316.0,84.456,84.5281,84.456,84.5281,3316.0
2016-05-31 13:20:00,105.51,105.63,105.5,105.56,5802.0,84.5281,84.6242,84.5201,84.5682,5802.0
2016-05-31 13:30:00,105.58,105.6,105.53,105.55,5935.0,84.5842,84.6002,84.5441,84.5601,5935.0
2016-05-31 13:40:00,105.55,105.61,105.51,105.58,10169.0,84.5601,84.6082,84.5281,84.5842,10169.0
2016-05-31 13:50:00,105.57,105.65,105.57,105.63,9426.0,84.5762,84.6403,84.5762,84.6242,9426.0
2016-05-31 14:00:00,105.62,105.63,105.37,105.39,11171.0,84.6162,84.6242,84.4159,84.432,11171.0
2016-05-31 14:10:00,105.39,105.47,105.32,105.46,13867.0,84.432,84.4961,84.3759,84.488,13867.0
2016-05-31 14:20:00,105.45,105.64,105.45,105.63,12789.0,84.48,84.6322,84.48,84.6242,12789.0
2016-05-31 14:30:00,105.64,105.66,105.54,105.61,14233.0,84.6322,84.6483,84.5521,84.6082,14233.0
2016-05-31 14:40:00,105.61,105.67,105.55,105.67,17417.0,84.6082,84.6563,84.5601,84.6563,17417.0
2016-05-31 14:50:00,105.67,105.72,105.65,105.7,23032.0,84.6563,84.6963,84.6403,84.6803,23032.0
2016-05-31 15:00:00,105.69,105.72,105.62,105.71,17435.0,84.6723,84.6963,84.6162,84.6883,17435.0
2016-05-31 15:10:00,105.72,105.74,105.62,105.74,26537.0,84.6963,84.7124,84.6162,84.7124,26537.0
2016-05-31 15:20:00,105.74,105.82,105.72,105.82,41151.0,84.7124,84.7765,84.6963,84.7765,41151.0
2016-05-31 15:30:00,105.82,105.89,105.78,105.85,50655.0,84.7765,84.8325,84.7444,84.8005,50655.0
2016-05-31 15:40:00,105.85,105.92,105.73,105.87,85117.0,84.8005,84.8566,84.7043,84.8165,85117.0
2016-05-31 15:50:00,105.87,105.95,105.78,105.78,145061.0,84.8165,84.8806,84.7444,84.7444,145061.0
2016-06-01 09:30:00,105.46,105.85,105.32,105.33,49823.0,84.488,84.8005,84.3759,84.3839,49823.0
2016-06-01 09:40:00,105.35,105.42,105.1,105.25,22898.0,84.3999,84.456,84.1996,84.3198,22898.0
2016-06-01 09:50:00,105.22,105.28,105.12,105.26,36041.0,84.2958,84.3438,84.2157,84.3278,36041.0
2016-06-01 10:00:00,105.27,105.6,105.27,105.47,24951.0,84.3358,84.6002,84.3358,84.4961,24951.0
2016-06-01 10:10:00,105.49,105.52,105.09,105.09,19981.0,84.5121,84.5361,84.1916,84.1916,19981.0
2016-06-01 10:20:00,105.1,105.16,104.93,105.08,27702.0,84.1996,84.2477,84.0634,84.1836,27702.0
2016-06-01 10:30:00,105.12,105.39,105.12,105.31,10072.0,84.2157,84.432,84.2157,84.3679,10072.0
2016-06-01 10:40:00,105.27,105.27,105.03,105.14,17342.0,84.3358,84.3358,84.1436,84.2317,17342.0
2016-06-01 10:50:00,105.15,105.23,105.08,105.19,11718.0,84.2397,84.3038,84.1836,84.2717,11718.0
2016-06-01 11:00:00,105.25,105.33,105.2,105.2,7482.0,84.3198,84.3839,84.2797,84.2797,7482.0
2016-06-01 11:10:00,105.22,105.32,105.18,105.19,20722.0,84.2958,84.3759,84.2637,84.2717,20722.0
2016-06-01 11:20:00,105.22,105.23,105.1,105.17,11516.0,84.2958,84.3038,84.1996,84.2557,11516.0
2016-06-01 11:30:00,105.19,105.19,105.05,105.09,8715.0,84.2717,84.2717,84.1596,84.1916,8715.0
2016-06-01 11:40:00,105.07,105.07,104.88,104.92,11028.0,84.1756,84.1756,84.0234,84.0554,11028.0
2016-06-01 11:50:00,104.91,104.95,104.88,104.91,9541.0,84.0474,84.0795,84.0234,84.0474,9541.0
2016-06-01 12:00:00,104.91,104.96,104.88,104.92,15855.0,84.0474,84.0875,84.0234,84.0554,15855.0
2016-06-01 12:10:00,104.92,105.09,104.91,105.07,8698.0,84.0554,84.1916,84.0474,84.1756,8698.0
2016-06-01 12:20:00,105.09,105.14,105.06,105.14,8328.0,84.1916,84.2317,84.1676,84.2317,8328.0
2016-06-01 12:30:00,105.12,105.15,105.02,105.02,8316.0,84.2157,84.2397,84.1355,84.1355,8316.0
2016-06-01 12:40:00,105.02,105.16,105.02,105.09,8971.0,84.1355,84.2477,84.1355,84.1916,8971.0
2016-06-01 12:50:00,105.08,105.17,105.07,105.14,8830.0,84.1836,84.2557,84.1756,84.2317,8830.0
2016-06-01 13:00:00,105.14,105.26,105.14,105.23,9086.0,84.2317,84.3278,84.2317,84.3038,9086.0
2016-06-01 13:10:00,105.22,105.22,105.1,105.11,6968.0,84.2958,84.2958,84.1996,84.2076,6968.0
2016-06-01 13:20:00,105.11,105.14,105.01,105.02,8714.0,84.2076,84.2317,84.1275,84.1355,8714.0
2016-06-01 13:30:00,105.02,105.03,104.98,104.98,10244.0,84.1355,84.1436,84.1035,84.1035,10244.0
2016-06-01 13:40:00,104.99,105.0,104.87,104.94,9279.0,84.1115,84.1195,84.0154,84.0714,9279.0
2016-06-01 13:50:00,104.92,105.03,104.91,105.03,7966.0,84.0554,84.1436,84.0474,84.1436,7966.0
2016-06-01 14:00:00,105.03,105.07,104.95,105.01,15092.0,84.1436,84.1756,84.0795,84.1275,15092.0
2016-06-01 14:10:00,105.03,105.19,105.03,105.16,10025.0,84.1436,84.2717,84.1436,84.2477,10025.0
2016-06-01 14:20:00,105.17,105.23,105.13,105.14,7971.0,84.2557,84.3038,84.2237,84.2317,7971.0
2016-06-01 14:30:00,105.15,105.15,105.01,105.08,16677.0,84.2397,84.2397,84.1275,84.1836,16677.0
2016-06-01 14:40:00,105.1,105.16,105.1,105.1,14050.0,84.1996,84.2477,84.1996,84.1996,14050.0
2016-06-01 14:50:00,105.11,105.27,105.1,105.27,11759.0,84.2076,84.3358,84.1996,84.3358,11759.0
2016-06-01 15:00:00,105.27,105.33,105.22,105.22,19742.0,84.3358,84.3839,84.2958,84.2958,19742.0
2016-06-01 15:10:00,105.22,105.34,105.18,105.33,15378.0,84.2958,84.3919,84.2637,84.3839,15378.0
2016-06-01 15:20:00,105.31,105.42,105.29,105.35,17715.0,84.3679,84.456,84.3518,84.3999,17715.0
2016-06-01 15:30:00,105.35,105.37,105.25,105.29,30604.0,84.3999,84.4159,84.3198,84.3518,30604.0
2016-06-01 15:40:00,105.29,105.42,105.26,105.29,35465.0,84.3518,84.456,84.3278,84.3518,35465.0
2016-06-01 15:50:00,105.29,105.54,105.25,105.47,129506.0,84.3518,84.5521,84.3198,84.4961,129506.0
2016-06-02 09:30:00,105.35,105.83,105.32,105.83,32459.0,84.3999,84.7845,84.3759,84.7845,32459.0
2016-06-02 09:40:00,105.8,105.9,105.42,105.45,23604.0,84.7604,84.8405,84.456,84.48,23604.0
2016-06-02 09:50:00,105.43,105.43,105.18,105.27,20624.0,84.464,84.464,84.2637,84.3358,20624.0
2016-06-02 10:00:00,105.24,105.36,105.18,105.25,49732.0,84.3118,84.4079,84.2637,84.3198,49732.0
2016-06-02 10:10:00,105.25,105.3,105.02,105.06,51584.0,84.3198,84.3599,84.1355,84.1676,51584.0
2016-06-02 10:20:00,105.07,105.17,104.93,105.17,38080.0,84.1756,84.2557,84.0634,84.2557,38080.0
2016-06-02 10:30:00,105.16,105.25,105.15,105.23,30351.0,84.2477,84.3198,84.2397,84.3038,30351.0
2016-06-02 10:40:00,105.25,105.33,105.14,105.28,19167.0,84.3198,84.3839,84.2317,84.3438,19167.0
2016-06-02 10:50:00,105.27,105.52,105.27,105.5,15433.0,84.3358,84.5361,84.3358,84.5201,15433.0
2016-06-02 11:00:00,105.55,105.66,105.48,105.6,12540.0,84.5601,84.6483,84.5041,84.6002,12540.0
2016-06-02 11:10:00,105.59,105.76,105.52,105.73,11277.0,84.5922,84.7284,84.5361,84.7043,11277.0
2016-06-02 11:20:00,105.75,105.89,105.74,105.87,11493.0,84.7204,84.8325,84.7124,84.8165,11493.0
2016-06-02 11:30:00,105.88,105.91,105.78,105.9,14236.0,84.8245,84.8486,84.7444,84.8405,14236.0
2016-06-02 11:40:00,105.89,106.08,105.89,106.02,28991.0,84.8325,84.9847,84.8325,84.9367,28991.0
2016-06-02 11:50:00,106.02,106.22,106.0,106.19,23878.0,84.9367,85.0969,84.9207,85.0729,23878.0
2016-06-02 12:00:00,106.16,106.17,106.01,106.04,24549.0,85.0488,85.0568,84.9287,84.9527,24549.0
2016-06-02 12:10:00,106.01,106.08,106.0,106.0,29760.0,84.9287,84.9847,84.9207,84.9207,29760.0
2016-06-02 12:20:00,106.01,106.1,106.0,106.08,45544.0,84.9287,85.0008,84.9207,84.9847,45544.0
2016-06-02 12:30:00,106.07,106.08,105.8,105.82,49423.0,84.9767,84.9847,84.7604,84.7765,49423.0
2016-06-02 12:40:00,105.83,106.11,105.79,106.11,19547.0,84.7845,85.0088,84.7524,85.0088,19547.0
2016-06-02 12:50:00,106.13,106.26,106.13,106.2,14432.0,85.0248,85.129,85.0248,85.0809,14432.0
2016-06-02 13:00:00,106.21,106.33,106.18,106.3,9455.0,85.0889,85.185,85.0649,85.161,9455.0
2016-06-02 13:10:00,106.28,106.33,106.24,106.32,6699.0,85.145,85.185,85.1129,85.177,6699.0
2016-06-02 13:20:00,106.32,106.38,106.29,106.32,10600.0,85.177,85.2251,85.153,85.177,10600.0
2016-06-02 13:30:00,106.33,106.34,106.23,106.29,20655.0,85.185,85.193,85.1049,85.153,20655.0
2016-06-02 13:40:00,106.3,106.43,106.3,106.33,7717.0,85.161,85.2651,85.161,85.185,7717.0
2016-06-02 13:50:00,106.33,106.46,106.33,106.4,110009.0,85.185,85.2892,85.185,85.2411,110009.0
2016-06-02 14:00:00,106.42,106.52,106.38,106.52,16089.0,85.2571,85.3372,85.2251,85.3372,16089.0
2016-06-02 14:10:00,106.51,106.53,106.46,106.49,11539.0,85.3292,85.3453,85.2892,85.3132,11539.0
2016-06-02 14:20:00,106.51,106.57,106.48,106.53,15778.0,85.3292,85.3773,85.3052,85.3453,15778.0
2016-06-02 14:30:00,106.51,106.51,106.29,106.36,13236.0,85.3292,85.3292,85.153,85.2091,13236.0
2016-06-02 14:40:00,106.36,106.41,106.31,106.33,10429.0,85.2091,85.2491,85.169,85.185,10429.0
2016-06-02 14:50:00,106.31,106.36,106.25,106.36,10273.0,85.169,85.2091,85.1209,85.2091,10273.0
2016-06-02 15:00:00,106.35,106.39,106.32,106.38,30181.0,85.2011,85.2331,85.177,85.2251,30181.0
2016-06-02 15:10:00,106.38,106.38,106.23,106.25,18073.0,85.2251,85.2251,85.1049,85.1209,18073.0
2016-06-02 15:20:00,106.25,106.45,106.25,106.44,15751.0,85.1209,85.2812,85.1209,85.2732,15751.0
2016-06-02 15:30:00,106.43,106.45,106.38,106.44,21782.0,85.2651,85.2812,85.2251,85.2732,21782.0
2016-06-02 15:40:00,106.43,106.47,106.3,106.36,36253.0,85.2651,85.2972,85.161,85.2091,36253.0
2016-06-02 15:50:00,106.35,106.54,106.34,106.54,69823.0,85.2011,85.3533,85.193,85.3533,69823.0
2016-06-03 09:30:00,106.96,107.29,106.41,106.71,104524.0,85.6897,85.9541,85.2491,85.4895,104524.0
2016-06-03 09:40:00,106.74,107.06,106.69,106.98,26128.0,85.5135,85.7699,85.4734,85.7058,26128.0
2016-06-03 09:50:00,106.92,107.02,106.82,106.97,38102.0,85.6577,85.7378,85.5776,85.6978,38102.0
2016-06-03 10:00:00,106.94,106.97,106.65,106.65,41284.0,85.6737,85.6978,85.4414,85.4414,41284.0
2016-06-03 10:10:00,106.63,106.84,106.49,106.81,25169.0,85.4254,85.5936,85.3132,85.5696,25169.0
2016-06-03 10:20:00,106.8,107.04,106.7,106.98,23202.0,85.5616,85.7538,85.4815,85.7058,23202.0
2016-06-03 10:30:00,106.97,107.15,106.92,107.02,34554.0,85.6978,85.842,85.6577,85.7378,34554.0
2016-06-03 10:40:00,107.03,107.14,106.98,106.98,42491.0,85.7458,85.834,85.7058,85.7058,42491.0
2016-06-03 10:50:00,106.98,107.18,106.98,107.11,29734.0,85.7058,85.866,85.7058,85.8099,29734.0
2016-06-03 11:00:00,107.11,107.11,106.63,106.63,68471.0,85.8099,85.8099,85.4254,85.4254,68471.0
2016-06-03 11:10:00,106.63,106.78,106.5,106.64,26179.0,85.4254,85.5455,85.3212,85.4334,26179.0
2016-06-03 11:20:00,106.64,106.74,106.59,106.69,44491.0,85.4334,85.5135,85.3933,85.4734,44491.0
2016-06-03 11:30:00,106.74,106.83,106.72,106.8,14299.0,85.5135,85.5856,85.4975,85.5616,14299.0
2016-06-03 11:40:00,106.79,106.86,106.69,106.75,13551.0,85.5536,85.6096,85.4734,85.5215,13551.0
2016-06-03 11:50:00,106.78,106.81,106.64,106.8,10204.0,85.5455,85.5696,85.4334,85.5616,10204.0
2016-06-03 12:00:00,106.81,106.91,106.73,106.73,7157.0,85.5696,85.6497,85.5055,85.5055,7157.0
2016-06-03 12:10:00,106.7,106.83,106.68,106.79,7806.0,85.4815,85.5856,85.4654,85.5536,7806.0
2016-06-03 12:20:00,106.8,106.86,106.77,106.8,96799.0,85.5616,85.6096,85.5375,85.5616,96799.0
2016-06-03 12:30:00,106.79,106.91,106.78,106.84,5513.0,85.5536,85.6497,85.5455,85.5936,5513.0
2016-06-03 12:40:00,106.82,106.85,106.68,106.73,9499.0,85.5776,85.6016,85.4654,85.5055,9499.0
2016-06-03 12:50:00,106.7,106.83,106.69,106.71,12475.0,85.4815,85.5856,85.4734,85.4895,12475.0
2016-06-03 13:00:00,106.71,106.73,106.61,106.68,7599.0,85.4895,85.5055,85.4093,85.4654,7599.0
2016-06-03 13:10:00,106.68,106.74,106.63,106.7,8323.0,85.4654,85.5135,85.4254,85.4815,8323.0
2016-06-03 13:20:00,106.73,106.73,106.65,106.65,11198.0,85.5055,85.5055,85.4414,85.4414,11198.0
2016-06-03 13:30:00,106.64,106.73,106.59,106.65,12133.0,85.4334,85.5055,85.3933,85.4414,12133.0
2016-06-03 13:40:00,106.64,106.82,106.64,106.73,10908.0,85.4334,85.5776,85.4334,85.5055,10908.0
2016-06-03 13:50:00,106.73,106.81,106.65,106.74,12683.0,85.5055,85.5696,85.4414,85.5135,12683.0
2016-06-03 14:00:00,106.73,106.8,106.7,106.79,20618.0,85.5055,85.5616,85.4815,85.5536,20618.0
2016-06-03 14:10:00,106.78,106.83,106.72,106.8,14851.0,85.5455,85.5856,85.4975,85.5616,14851.0
2016-06-03 14:20:00,106.81,106.91,106.73,106.87,12817.0,85.5696,85.6497,85.5055,85.6176,12817.0
2016-06-03 14:30:00,106.94,107.05,106.93,107.02,12138.0,85.6737,85.7619,85.6657,85.7378,12138.0
2016-06-03 14:40:00,107.0,107.07,106.94,106.98,13104.0,85.7218,85.7779,85.6737,85.7058,13104.0
2016-06-03 14:50:00,106.99,107.1,106.97,107.02,22188.0,85.7138,85.8019,85.6978,85.7378,22188.0
2016-06-03 15:00:00,107.01,107.03,106.92,106.94,13503.0,85.7298,85.7458,85.6577,85.6737,13503.0
2016-06-03 15:10:00,106.92,106.98,106.87,106.97,12667.0,85.6577,85.7058,85.6176,85.6978,12667.0
2016-06-03 15:20:00,106.97,106.99,106.89,106.91,11723.0,85.6978,85.7138,85.6337,85.6497,11723.0
2016-06-03 15:30:00,106.91,106.98,106.88,106.97,17744.0,85.6497,85.7058,85.6257,85.6978,17744.0
2016-06-03 15:40:00,106.98,107.01,106.94,107.0,38008.0,85.7058,85.7298,85.6737,85.7218,38008.0
2016-06-03 15:50:00,107.01,107.07,106.94,106.98,121372.0,85.7298,85.7779,85.6737,85.7058,121372.0
2016-06-06 09:30:00,107.11,107.41,106.82,107.08,26149.0,85.8099,86.0503,85.5776,85.7859,26149.0
2016-06-06 09:40:00,107.06,107.4,106.98,107.26,25016.0,85.7699,86.0422,85.7058,85.9301,25016.0
2016-06-06 09:50:00,107.29,107.64,107.04,107.34,51294.0,85.9541,86.2345,85.7538,85.9942,51294.0
2016-06-06 10:00:00,107.4,107.57,107.37,107.41,15965.0,86.0422,86.1784,86.0182,86.0503,15965.0
2016-06-06 10:10:00,107.43,107.61,107.4,107.57,16065.0,86.0663,86.2105,86.0422,86.1784,16065.0
2016-06-06 10:20:00,107.52,107.63,107.42,107.5,33409.0,86.1384,86.2265,86.0583,86.1224,33409.0
2016-06-06 10:30:00,107.52,107.66,107.4,107.57,37207.0,86.1384,86.2505,86.0422,86.1784,37207.0
2016-06-06 10:40:00,107.58,107.64,107.35,107.35,20040.0,86.1865,86.2345,86.0022,86.0022,20040.0
2016-06-06 10:50:00,107.34,107.42,107.27,107.27,33913.0,85.9942,86.0583,85.9381,85.9381,33913.0
2016-06-06 11:00:00,107.28,107.28,107.06,107.06,26098.0,85.9461,85.9461,85.7699,85.7699,26098.0
2016-06-06 11:10:00,107.09,107.28,107.04,107.12,11742.0,85.7939,85.9461,85.7538,85.8179,11742.0
2016-06-06 11:20:00,107.12,107.15,106.9,106.94,25966.0,85.8179,85.842,85.6417,85.6737,25966.0
2016-06-06 11:30:00,106.93,107.14,106.91,107.14,15494.0,85.6657,85.834,85.6497,85.834,15494.0
2016-06-06 11:40:00,107.2,107.2,107.07,107.13,14098.0,85.882,85.882,85.7779,85.8259,14098.0
2016-06-06 11:50:00,107.12,107.31,107.11,107.2,14149.0,85.8179,85.9701,85.8099,85.882,14149.0
2016-06-06 12:00:00,107.15,107.18,106.96,106.96,20268.0,85.842,85.866,85.6897,85.6897,20268.0
2016-06-06 12:10:00,106.99,107.0,106.83,107.0,15722.0,85.7138,85.7218,85.5856,85.7218,15722.0
2016-06-06 12:20:00,106.99,107.01,106.81,107.0,8324.0,85.7138,85.7298,85.5696,85.7218,8324.0
2016-06-06 12:30:00,106.96,107.01,106.86,106.9,10709.0,85.6897,85.7298,85.6096,85.6417,10709.0
2016-06-06 12:40:00,106.9,106.92,106.8,106.85,12349.0,85.6417,85.6577,85.5616,85.6016,12349.0
2016-06-06 12:50:00,106.85,106.85,106.66,106.74,19128.0,85.6016,85.6016,85.4494,85.5135,19128.0
2016-06-06 13:00:00,106.76,106.82,106.71,106.81,14169.0,85.5295,85.5776,85.4895,85.5696,14169.0
2016-06-06 13:10:00,106.83,107.04,106.83,107.01,11206.0,85.5856,85.7538,85.5856,85.7298,11206.0
2016-06-06 13:20:00,107.0,107.0,106.92,106.98,9740.0,85.7218,85.7218,85.6577,85.7058,9740.0
2016-06-06 13:30:00,107.0,107.02,106.93,106.93,11923.0,85.7218,85.7378,85.6657,85.6657,11923.0
2016-06-06 13:40:00,106.93,107.04,106.93,107.04,7119.0,85.6657,85.7538,85.6657,85.7538,7119.0
2016-06-06 13:50:00,107.03,107.17,107.03,107.08,15060.0,85.7458,85.858,85.7458,85.7859,15060.0
2016-06-06 14:00:00,107.08,107.25,107.07,107.23,15837.0,85.7859,85.9221,85.7779,85.9061,15837.0
2016-06-06 14:10:00,107.21,107.32,107.17,107.28,18318.0,85.89,85.9782,85.858,85.9461,18318.0
2016-06-06 14:20:00,107.28,107.38,107.28,107.34,50696.0,85.9461,86.0262,85.9461,85.9942,50696.0
2016-06-06 14:30:00,107.33,107.37,107.22,107.26,17072.0,85.9862,86.0182,85.898,85.9301,17072.0
2016-06-06 14:40:00,107.26,107.34,107.24,107.3,13494.0,85.9301,85.9942,85.9141,85.9621,13494.0
2016-06-06 14:50:00,107.29,107.38,107.29,107.36,18076.0,85.9541,86.0262,85.9541,86.0102,18076.0
2016-06-06 15:00:00,107.35,107.36,107.26,107.3,19490.0,86.0022,86.0102,85.9301,85.9621,19490.0
2016-06-06 15:10:00,107.3,107.35,107.25,107.31,16613.0,85.9621,86.0022,85.9221,85.9701,16613.0
2016-06-06 15:20:00,107.3,107.36,107.28,107.36,20094.0,85.9621,86.0102,85.9461,86.0102,20094.0
2016-06-06 15:30:00,107.35,107.36,107.31,107.35,29812.0,86.0022,86.0102,85.9701,86.0022,29812.0
2016-06-06 15:40:00,107.34,107.37,107.3,107.3,44057.0,85.9942,86.0182,85.9621,85.9621,44057.0
2016-06-06 15:50:00,107.3,107.3,107.18,107.19,109751.0,85.9621,85.9621,85.866,85.874,109751.0
2016-06-07 09:30:00,107.27,107.75,106.93,107.29,18176.0,85.9381,86.3226,85.6657,85.9541,18176.0
2016-06-07 09:40:00,107.28,107.44,107.1,107.18,16347.0,85.9461,86.0743,85.8019,85.866,16347.0
2016-06-07 09:50:00,107.16,107.43,107.13,107.43,16273.0,85.85,86.0663,85.8259,86.0663,16273.0
2016-06-07 10:00:00,107.42,107.73,107.39,107.69,30729.0,86.0583,86.3066,86.0342,86.2746,30729.0
2016-06-07 10:10:00,107.69,107.85,107.58,107.6,25192.0,86.2746,86.4028,86.1865,86.2025,25192.0
2016-06-07 10:20:00,107.62,107.88,107.6,107.88,33347.0,86.2185,86.4268,86.2025,86.4268,33347.0
2016-06-07 10:30:00,107.9,107.93,107.81,107.93,27264.0,86.4428,86.4669,86.3707,86.4669,27264.0
2016-06-07 10:40:00,107.92,108.06,107.91,107.95,41113.0,86.4588,86.571,86.4508,86.4829,41113.0
2016-06-07 10:50:00,107.93,108.18,107.93,108.17,40349.0,86.4669,86.6671,86.4669,86.6591,40349.0
2016-06-07 11:00:00,108.15,108.27,108.1,108.22,34670.0,86.6431,86.7392,86.603,86.6992,34670.0
2016-06-07 11:10:00,108.23,108.26,108.17,108.21,8772.0,86.7072,86.7312,86.6591,86.6912,8772.0
2016-06-07 11:20:00,108.22,108.24,108.09,108.09,12222.0,86.6992,86.7152,86.595,86.595,12222.0
2016-06-07 11:30:00,108.1,108.13,107.98,108.01,20512.0,86.603,86.6271,86.5069,86.5309,20512.0
2016-06-07 11:40:00,108.0,108.09,107.99,108.08,37010.0,86.5229,86.595,86.5149,86.587,37010.0
2016-06-07 11:50:00,108.09,108.24,108.09,108.12,37836.0,86.595,86.7152,86.595,86.6191,37836.0
2016-06-07 12:00:00,108.09,108.15,108.04,108.15,7766.0,86.595,86.6431,86.555,86.6431,7766.0
2016-06-07 12:10:00,108.11,108.16,108.1,108.15,8189.0,86.6111,86.6511,86.603,86.6431,8189.0
2016-06-07 12:20:00,108.15,108.17,108.08,108.17,9349.0,86.6431,86.6591,86.587,86.6591,9349.0
2016-06-07 12:30:00,108.17,108.19,108.12,108.18,25209.0,86.6591,86.6751,86.6191,86.6671,25209.0
2016-06-07 12:40:00,108.18,108.18,108.11,108.15,14410.0,86.6671,86.6671,86.6111,86.6431,14410.0
2016-06-07 12:50:00,108.15,108.21,108.14,108.21,13762.0,86.6431,86.6912,86.6351,86.6912,13762.0
2016-06-07 13:00:00,108.2,108.21,108.13,108.2,14808.0,86.6832,86.6912,86.6271,86.6832,14808.0
2016-06-07 13:10:00,108.2,108.26,108.19,108.24,22311.0,86.6832,86.7312,86.6751,86.7152,22311.0
2016-06-07 13:20:00,108.25,108.25,108.17,108.21,12185.0,86.7232,86.7232,86.6591,86.6912,12185.0
2016-06-07 13:30:00,108.2,108.21,108.17,108.19,12144.0,86.6832,86.6912,86.6591,86.6751,12144.0
2016-06-07 13:40:00,108.19,108.19,108.08,108.09,13149.0,86.6751,86.6751,86.587,86.595,13149.0
2016-06-07 13:50:00,108.09,108.09,108.02,108.04,7751.0,86.595,86.595,86.539,86.555,7751.0
2016-06-07 14:00:00,108.05,108.09,108.03,108.04,9792.0,86.563,86.595,86.547,86.555,9792.0
2016-06-07 14:10:00,108.04,108.11,108.02,108.05,11001.0,86.555,86.6111,86.539,86.563,11001.0
2016-06-07 14:20:00,108.07,108.12,108.04,108.07,14932.0,86.579,86.6191,86.555,86.579,14932.0
2016-06-07 14:30:00,108.07,108.07,107.94,107.96,9125.0,86.579,86.579,86.4749,86.4909,9125.0
2016-06-07 14:40:00,107.97,108.01,107.93,107.94,20683.0,86.4989,86.5309,86.4669,86.4749,20683.0
2016-06-07 14:50:00,107.93,107.96,107.88,107.89,9893.0,86.4669,86.4909,86.4268,86.4348,9893.0
2016-06-07 15:00:00,107.88,107.95,107.88,107.9,19140.0,86.4268,86.4829,86.4268,86.4428,19140.0
2016-06-07 15:10:00,107.88,107.91,107.81,107.88,61244.0,86.4268,86.4508,86.3707,86.4268,61244.0
2016-06-07 15:20:00,107.89,107.93,107.88,107.91,24155.0,86.4348,86.4669,86.4268,86.4508,24155.0
2016-06-07 15:30:00,107.91,107.95,107.82,107.84,53369.0,86.4508,86.4829,86.3787,86.3948,53369.0
2016-06-07 15:40:00,107.84,107.84,107.74,107.8,58596.0,86.3948,86.3948,86.3146,86.3627,58596.0
2016-06-07 15:50:00,107.8,107.89,107.79,107.88,90242.0,86.3627,86.4348,86.3547,86.4268,90242.0
2016-06-08 09:30:00,107.84,108.31,107.44,107.84,54449.0,86.3948,86.7713,86.0743,86.3948,54449.0
2016-06-08 09:40:00,107.93,108.18,107.85,108.1,18135.0,86.4669,86.6671,86.4028,86.603,18135.0
2016-06-08 09:50:00,108.08,108.15,107.87,107.95,20839.0,86.587,86.6431,86.4188,86.4829,20839.0
2016-06-08 10:00:00,107.96,107.97,107.8,107.9,56803.0,86.4909,86.4989,86.3627,86.4428,56803.0
2016-06-08 10:10:00,107.93,108.0,107.57,107.58,19958.0,86.4669,86.5229,86.1784,86.1865,19958.0
2016-06-08 10:20:00,107.57,107.64,107.47,107.59,22988.0,86.1784,86.2345,86.0983,86.1945,22988.0
2016-06-08 10:30:00,107.6,107.7,107.55,107.64,22710.0,86.2025,86.2826,86.1624,86.2345,22710.0
2016-06-08 10:40:00,107.64,107.65,107.48,107.53,20805.0,86.2345,86.2425,86.1063,86.1464,20805.0
2016-06-08 10:50:00,107.53,107.56,107.3,107.33,21281.0,86.1464,86.1704,85.9621,85.9862,21281.0
2016-06-08 11:00:00,107.3,107.38,107.28,107.34,19784.0,85.9621,86.0262,85.9461,85.9942,19784.0
2016-06-08 11:10:00,107.34,107.36,107.26,107.28,23422.0,85.9942,86.0102,85.9301,85.9461,23422.0
2016-06-08 11:20:00,107.26,107.33,107.23,107.27,22799.0,85.9301,85.9862,85.9061,85.9381,22799.0
2016-06-08 11:30:00,107.27,107.46,107.26,107.36,26729.0,85.9381,86.0903,85.9301,86.0102,26729.0
2016-06-08 11:40:00,107.36,107.46,107.31,107.45,16930.0,86.0102,86.0903,85.9701,86.0823,16930.0
2016-06-08 11:50:00,107.43,107.49,107.35,107.39,20349.0,86.0663,86.1144,86.0022,86.0342,20349.0
2016-06-08 12:00:00,107.38,107.54,107.37,107.5,15241.0,86.0262,86.1544,86.0182,86.1224,15241.0
2016-06-08 12:10:00,107.51,107.51,107.41,107.42,12703.0,86.1304,86.1304,86.0503,86.0583,12703.0
2016-06-08 12:20:00,107.43,107.52,107.42,107.47,20672.0,86.0663,86.1384,86.0583,86.0983,20672.0
2016-06-08 12:30:00,107.49,107.5,107.43,107.43,12141.0,86.1144,86.1224,86.0663,86.0663,12141.0
2016-06-08 12:40:00,107.42,107.42,107.32,107.32,16925.0,86.0583,86.0583,85.9782,85.9782,16925.0
2016-06-08 12:50:00,107.31,107.4,107.31,107.38,18357.0,85.9701,86.0422,85.9701,86.0262,18357.0
2016-06-08 13:00:00,107.39,107.54,107.39,107.52,15332.0,86.0342,86.1544,86.0342,86.1384,15332.0
2016-06-08 13:10:00,107.51,107.63,107.51,107.6,15852.0,86.1304,86.2265,86.1304,86.2025,15852.0
2016-06-08 13:20:00,107.6,107.66,107.57,107.64,17243.0,86.2025,86.2505,86.1784,86.2345,17243.0
2016-06-08 13:30:00,107.64,107.65,107.59,107.61,17052.0,86.2345,86.2425,86.1945,86.2105,17052.0
2016-06-08 13:40:00,107.62,107.63,107.56,107.56,9586.0,86.2185,86.2265,86.1704,86.1704,9586.0
2016-06-08 13:50:00,107.57,107.6,107.57,107.57,10059.0,86.1784,86.2025,86.1784,86.1784,10059.0
2016-06-08 14:00:00,107.57,107.58,107.49,107.56,29006.0,86.1784,86.1865,86.1144,86.1704,29006.0
2016-06-08 14:10:00,107.55,107.67,107.54,107.58,25310.0,86.1624,86.2586,86.1544,86.1865,25310.0
2016-06-08 14:20:00,107.57,107.58,107.5,107.53,25033.0,86.1784,86.1865,86.1224,86.1464,25033.0
2016-06-08 14:30:00,107.52,107.63,107.51,107.6,22980.0,86.1384,86.2265,86.1304,86.2025,22980.0
2016-06-08 14:40:00,107.59,107.65,107.55,107.59,28456.0,86.1945,86.2425,86.1624,86.1945,28456.0
2016-06-08 14:50:00,107.59,107.6,107.53,107.56,19426.0,86.1945,86.2025,86.1464,86.1704,19426.0
2016-06-08 15:00:00,107.57,107.61,107.53,107.57,23548.0,86.1784,86.2105,86.1464,86.1784,23548.0
2016-06-08 15:10:00,107.58,107.61,107.54,107.58,21938.0,86.1865,86.2105,86.1544,86.1865,21938.0
2016-06-08 15:20:00,107.57,107.57,107.45,107.45,22461.0,86.1784,86.1784,86.0823,86.0823,22461.0
2016-06-08 15:30:00,107.46,107.51,107.45,107.46,29275.0,86.0903,86.1304,86.0823,86.0903,29275.0
2016-06-08 15:40:00,107.45,107.64,107.45,107.58,49638.0,86.0823,86.2345,86.0823,86.1865,49638.0
2016-06-08 15:50:00,107.58,107.65,107.53,107.57,69053.0,86.1865,86.2425,86.1464,86.1784,69053.0
2016-06-09 09:30:00,107.4,107.49,107.1,107.26,80976.0,86.0422,86.1144,85.8019,85.9301,80976.0
2016-06-09 09:40:00,107.23,107.5,107.23,107.5,11875.0,85.9061,86.1224,85.9061,86.1224,11875.0
2016-06-09 09:50:00,107.54,107.8,107.51,107.8,13564.0,86.1544,86.3627,86.1304,86.3627,13564.0
2016-06-09 10:00:00,107.77,107.79,107.63,107.73,19068.0,86.3387,86.3547,86.2265,86.3066,19068.0
2016-06-09 10:10:00,107.73,108.0,107.72,107.98,21171.0,86.3066,86.5229,86.2986,86.5069,21171.0
2016-06-09 10:20:00,107.96,108.03,107.86,107.98,17797.0,86.4909,86.547,86.4108,86.5069,17797.0
2016-06-09 10:30:00,107.99,108.29,107.96,108.29,69237.0,86.5149,86.7553,86.4909,86.7553,69237.0
2016-06-09 10:40:00,108.3,108.47,108.26,108.26,35192.0,86.7633,86.8995,86.7312,86.7312,35192.0
2016-06-09 10:50:00,108.26,108.43,108.21,108.37,39139.0,86.7312,86.8674,86.6912,86.8194,39139.0
2016-06-09 11:00:00,108.36,108.38,108.16,108.23,22056.0,86.8113,86.8274,86.6511,86.7072,22056.0
2016-06-09 11:10:00,108.23,108.27,108.21,108.22,18003.0,86.7072,86.7392,86.6912,86.6992,18003.0
2016-06-09 11:20:00,108.21,108.21,108.1,108.19,19816.0,86.6912,86.6912,86.603,86.6751,19816.0
2016-06-09 11:30:00,108.19,108.27,108.15,108.25,25816.0,86.6751,86.7392,86.6431,86.7232,25816.0
2016-06-09 11:40:00,108.26,108.43,108.25,108.36,34485.0,86.7312,86.8674,86.7232,86.8113,34485.0
2016-06-09 11:50:00,108.36,108.52,108.31,108.5,38161.0,86.8113,86.9395,86.7713,86.9235,38161.0
2016-06-09 12:00:00,108.5,108.57,108.41,108.57,36589.0,86.9235,86.9796,86.8514,86.9796,36589.0
2016-06-09 12:10:00,108.55,108.63,108.51,108.56,33019.0,86.9636,87.0276,86.9315,86.9716,33019.0
2016-06-09 12:20:00,108.57,108.72,108.56,108.71,32516.0,86.9796,87.0998,86.9716,87.0917,32516.0
2016-06-09 12:30:00,108.71,108.77,108.64,108.75,61218.0,87.0917,87.1398,87.0357,87.1238,61218.0
2016-06-09 12:40:00,108.75,108.8,108.61,108.68,64906.0,87.1238,87.1638,87.0116,87.0677,64906.0
2016-06-09 12:50:00,108.68,108.88,108.68,108.83,43603.0,87.0677,87.2279,87.0677,87.1879,43603.0
2016-06-09 13:00:00,108.81,108.88,108.77,108.87,38368.0,87.1719,87.2279,87.1398,87.2199,38368.0
2016-06-09 13:10:00,108.88,108.92,108.79,108.88,42132.0,87.2279,87.26,87.1558,87.2279,42132.0
2016-06-09 13:20:00,108.89,108.99,108.89,108.96,22432.0,87.2359,87.3161,87.2359,87.292,22432.0
2016-06-09 13:30:00,108.96,108.98,108.84,108.94,42585.0,87.292,87.308,87.1959,87.276,42585.0
2016-06-09 13:40:00,108.93,108.94,108.73,108.74,57299.0,87.268,87.276,87.1078,87.1158,57299.0
2016-06-09 13:50:00,108.75,108.77,108.64,108.67,56274.0,87.1238,87.1398,87.0357,87.0597,56274.0
2016-06-09 14:00:00,108.66,108.67,108.57,108.58,30590.0,87.0517,87.0597,86.9796,86.9876,30590.0
2016-06-09 14:10:00,108.58,108.7,108.51,108.68,35693.0,86.9876,87.0837,86.9315,87.0677,35693.0
2016-06-09 14:20:00,108.68,108.72,108.57,108.61,27966.0,87.0677,87.0998,86.9796,87.0116,27966.0
2016-06-09 14:30:00,108.62,108.75,108.61,108.75,18424.0,87.0196,87.1238,87.0116,87.1238,18424.0
2016-06-09 14:40:00,108.75,108.87,108.7,108.86,29126.0,87.1238,87.2199,87.0837,87.2119,29126.0
2016-06-09 14:50:00,108.86,108.94,108.83,108.83,47753.0,87.2119,87.276,87.1879,87.1879,47753.0
2016-06-09 15:00:00,108.83,108.95,108.83,108.94,55599.0,87.1879,87.284,87.1879,87.276,55599.0
2016-06-09 15:10:00,108.94,108.99,108.9,108.98,36914.0,87.276,87.3161,87.244,87.308,36914.0
2016-06-09 15:20:00,108.97,108.97,108.81,108.82,33059.0,87.3,87.3,87.1719,87.1799,33059.0
2016-06-09 15:30:00,108.82,109.01,108.8,109.01,47640.0,87.1799,87.3321,87.1638,87.3321,47640.0
2016-06-09 15:40:00,109.02,109.06,108.97,109.01,122002.0,87.3401,87.3721,87.3,87.3321,122002.0
2016-06-09 15:50:00,109.01,109.1,109.0,109.1,170727.0,87.3321,87.4042,87.3241,87.4042,170727.0
2016-06-10 09:30:00,108.43,108.98,108.15,108.3,38718.0,86.8674,87.308,86.6431,86.7633,38718.0
2016-06-10 09:40:00,108.24,108.57,108.03,108.56,24506.0,86.7152,86.9796,86.547,86.9716,24506.0
2016-06-10 09:50:00,108.52,108.61,108.3,108.39,22563.0,86.9395,87.0116,86.7633,86.8354,22563.0
2016-06-10 10:00:00,108.39,108.4,108.21,108.25,29259.0,86.8354,86.8434,86.6912,86.7232,29259.0
2016-06-10 10:10:00,108.23,108.31,108.21,108.28,49381.0,86.7072,86.7713,86.6912,86.7473,49381.0
2016-06-10 10:20:00,108.28,108.65,108.27,108.59,36950.0,86.7473,87.0437,86.7392,86.9956,36950.0
2016-06-10 10:30:00,108.61,108.79,108.61,108.75,39425.0,87.0116,87.1558,87.0116,87.1238,39425.0
2016-06-10 10:40:00,108.74,108.81,108.71,108.72,26209.0,87.1158,87.1719,87.0917,87.0998,26209.0
2016-06-10 10:50:00,108.71,108.8,108.57,108.78,39245.0,87.0917,87.1638,86.9796,87.1478,39245.0
2016-06-10 11:00:00,108.79,108.97,108.77,108.96,25740.0,87.1558,87.3,87.1398,87.292,25740.0
2016-06-10 11:10:00,108.95,109.04,108.9,108.94,32457.0,87.284,87.3561,87.244,87.276,32457.0
2016-06-10 11:20:00,108.94,109.13,108.93,109.1,40586.0,87.276,87.4282,87.268,87.4042,40586.0
2016-06-10 11:30:00,109.1,109.22,109.09,109.13,62632.0,87.4042,87.5003,87.3962,87.4282,62632.0
2016-06-10 11:40:00,109.13,109.28,109.1,109.25,49816.0,87.4282,87.5484,87.4042,87.5244,49816.0
2016-06-10 11:50:00,109.25,109.27,109.2,109.26,38726.0,87.5244,87.5404,87.4843,87.5324,38726.0
2016-06-10 12:00:00,109.24,109.32,109.22,109.23,44870.0,87.5163,87.5804,87.5003,87.5083,44870.0
2016-06-10 12:10:00,109.23,109.25,109.13,109.22,49830.0,87.5083,87.5244,87.4282,87.5003,49830.0
2016-06-10 12:20:00,109.22,109.22,109.12,109.16,71510.0,87.5003,87.5003,87.4202,87.4523,71510.0
2016-06-10 12:30:00,109.15,109.17,108.96,109.08,18110.0,87.4442,87.4603,87.292,87.3882,18110.0
2016-06-10 12:40:00,109.08,109.2,109.05,109.14,24243.0,87.3882,87.4843,87.3641,87.4362,24243.0
2016-06-10 12:50:00,109.12,109.27,109.12,109.21,21707.0,87.4202,87.5404,87.4202,87.4923,21707.0
2016-06-10 13:00:00,109.2,109.23,109.13,109.22,24944.0,87.4843,87.5083,87.4282,87.5003,24944.0
2016-06-10 13:10:00,109.22,109.27,109.22,109.26,19429.0,87.5003,87.5404,87.5003,87.5324,19429.0
2016-06-10 13:20:00,109.25,109.38,109.24,109.37,32233.0,87.5244,87.6285,87.5163,87.6205,32233.0
2016-06-10 13:30:00,109.37,109.38,109.23,109.23,38142.0,87.6205,87.6285,87.5083,87.5083,38142.0
2016-06-10 13:40:00,109.23,109.27,109.09,109.09,44510.0,87.5083,87.5404,87.3962,87.3962,44510.0
2016-06-10 13:50:00,109.08,109.14,108.97,109.01,38950.0,87.3882,87.4362,87.3,87.3321,38950.0
2016-06-10 14:00:00,109.01,109.01,108.75,108.78,26806.0,87.3321,87.3321,87.1238,87.1478,26806.0
2016-06-10 14:10:00,108.77,108.77,108.63,108.73,25049.0,87.1398,87.1398,87.0276,87.1078,25049.0
2016-06-10 14:20:00,108.73,108.86,108.71,108.85,27942.0,87.1078,87.2119,87.0917,87.2039,27942.0
2016-06-10 14:30:00,108.84,108.99,108.82,108.95,60868.0,87.1959,87.3161,87.1799,87.284,60868.0
2016-06-10 14:40:00,108.93,108.94,108.83,108.86,40322.0,87.268,87.276,87.1879,87.2119,40322.0
2016-06-10 14:50:00,108.86,108.87,108.82,108.84,35869.0,87.2119,87.2199,87.1799,87.1959,35869.0
2016-06-10 15:00:00,108.84,108.88,108.83,108.87,33431.0,87.1959,87.2279,87.1879,87.2199,33431.0
2016-06-10 15:10:00,108.87,108.92,108.84,108.84,40009.0,87.2199,87.26,87.1959,87.1959,40009.0
2016-06-10 15:20:00,108.85,108.85,108.69,108.73,56107.0,87.2039,87.2039,87.0757,87.1078,56107.0
2016-06-10 15:30:00,108.73,108.79,108.72,108.79,48982.0,87.1078,87.1558,87.0998,87.1558,48982.0
2016-06-10 15:40:00,108.78,108.91,108.74,108.9,63239.0,87.1478,87.252,87.1158,87.244,63239.0
2016-06-10 15:50:00,108.9,108.91,108.77,108.79,176517.0,87.244,87.252,87.1398,87.1558,176517.0
2016-06-13 09:30:00,108.77,109.57,108.55,109.46,77933.0,87.1398,87.7807,86.9636,87.6926,77933.0
2016-06-13 09:40:00,109.4,109.49,109.23,109.34,59499.0,87.6445,87.7166,87.5083,87.5965,59499.0
2016-06-13 09:50:00,109.4,109.68,109.4,109.68,29396.0,87.6445,87.8688,87.6445,87.8688,29396.0
2016-06-13 10:00:00,109.66,109.78,109.43,109.43,33620.0,87.8528,87.949,87.6686,87.6686,33620.0
2016-06-13 10:10:00,109.43,109.51,109.11,109.15,57763.0,87.6686,87.7327,87.4122,87.4442,57763.0
2016-06-13 10:20:00,109.17,109.53,109.14,109.52,22010.0,87.4603,87.7487,87.4362,87.7407,22010.0
2016-06-13 10:30:00,109.51,109.6,109.33,109.35,22105.0,87.7327,87.8048,87.5884,87.6045,22105.0
2016-06-13 10:40:00,109.37,109.52,109.28,109.5,23777.0,87.6205,87.7407,87.5484,87.7246,23777.0
2016-06-13 10:50:00,109.48,109.49,109.3,109.39,27899.0,87.7086,87.7166,87.5644,87.6365,27899.0
2016-06-13 11:00:00,109.39,109.48,109.23,109.48,29199.0,87.6365,87.7086,87.5083,87.7086,29199.0
2016-06-13 11:10:00,109.48,109.51,109.34,109.37,45951.0,87.7086,87.7327,87.5965,87.6205,45951.0
2016-06-13 11:20:00,109.37,109.6,109.37,109.59,83606.0,87.6205,87.8048,87.6205,87.7967,83606.0
2016-06-13 11:30:00,109.55,109.6,109.38,109.48,41385.0,87.7647,87.8048,87.6285,87.7086,41385.0
2016-06-13 11:40:00,109.49,109.58,109.37,109.42,56355.0,87.7166,87.7887,87.6205,87.6605,56355.0
2016-06-13 11:50:00,109.41,109.53,109.37,109.42,28915.0,87.6525,87.7487,87.6205,87.6605,28915.0
2016-06-13 12:00:00,109.4,109.53,109.35,109.51,27137.0,87.6445,87.7487,87.6045,87.7327,27137.0
2016-06-13 12:10:00,109.51,109.63,109.4,109.42,56285.0,87.7327,87.8288,87.6445,87.6605,56285.0
2016-06-13 12:20:00,109.41,109.56,109.33,109.43,15661.0,87.6525,87.7727,87.5884,87.6686,15661.0
2016-06-13 12:30:00,109.46,109.68,109.46,109.58,40630.0,87.6926,87.8688,87.6926,87.7887,40630.0
2016-06-13 12:40:00,109.56,109.59,109.47,109.49,21843.0,87.7727,87.7967,87.7006,87.7166,21843.0
2016-06-13 12:50:00,109.5,109.65,109.5,109.61,9814.0,87.7246,87.8448,87.7246,87.8128,9814.0
2016-06-13 13:00:00,109.61,109.72,109.6,109.68,13609.0,87.8128,87.9009,87.8048,87.8688,13609.0
2016-06-13 13:10:00,109.67,109.71,109.64,109.67,22504.0,87.8608,87.8929,87.8368,87.8608,22504.0
2016-06-13 13:20:00,109.68,109.77,109.66,109.77,29835.0,87.8688,87.9409,87.8528,87.9409,29835.0
2016-06-13 13:30:00,109.75,109.79,109.53,109.57,55382.0,87.9249,87.957,87.7487,87.7807,55382.0
2016-06-13 13:40:00,109.54,109.65,109.49,109.61,22920.0,87.7567,87.8448,87.7166,87.8128,22920.0
2016-06-13 13:50:00,109.61,109.69,109.5,109.53,65539.0,87.8128,87.8769,87.7246,87.7487,65539.0
2016-06-13 14:00:00,109.54,109.59,109.5,109.56,113936.0,87.7567,87.7967,87.7246,87.7727,113936.0
2016-06-13 14:10:00,109.57,109.57,109.38,109.4,91041.0,87.7807,87.7807,87.6285,87.6445,91041.0
2016-06-13 14:20:00,109.4,109.57,109.35,109.52,56588.0,87.6445,87.7807,87.6045,87.7407,56588.0
2016-06-13 14:30:00,109.5,109.72,109.44,109.7,28126.0,87.7246,87.9009,87.6766,87.8849,28126.0
2016-06-13 14:40:00,109.72,109.8,109.58,109.59,69083.0,87.9009,87.965,87.7887,87.7967,69083.0
2016-06-13 14:50:00,109.59,109.71,109.52,109.53,42267.0,87.7967,87.8929,87.7407,87.7487,42267.0
2016-06-13 15:00:00,109.52,109.55,109.3,109.3,62958.0,87.7407,87.7647,87.5644,87.5644,62958.0
2016-06-13 15:10:00,109.31,109.32,109.16,109.2,53208.0,87.5724,87.5804,87.4523,87.4843,53208.0
2016-06-13 15:20:00,109.2,109.3,109.2,109.25,50026.0,87.4843,87.5644,87.4843,87.5244,50026.0
2016-06-13 15:30:00,109.27,109.38,109.11,109.13,70313.0,87.5404,87.6285,87.4122,87.4282,70313.0
2016-06-13 15:40:00,109.11,109.16,109.02,109.07,81209.0,87.4122,87.4523,87.3401,87.3802,81209.0
2016-06-13 15:50:00,109.07,109.07,108.92,108.96,229476.0,87.3802,87.3802,87.26,87.292,229476.0
2016-06-14 09:30:00,108.52,108.85,107.67,107.71,65469.0,86.9395,87.2039,86.2586,86.2906,65469.0
2016-06-14 09:40:00,107.77,108.24,107.76,107.78,45381.0,86.3387,86.7152,86.3307,86.3467,45381.0
2016-06-14 09:50:00,107.8,108.18,107.79,108.1,16501.0,86.3627,86.6671,86.3547,86.603,16501.0
2016-06-14 10:00:00,108.09,108.34,108.04,108.34,57213.0,86.595,86.7953,86.555,86.7953,57213.0
2016-06-14 10:10:00,108.34,108.51,108.32,108.41,48438.0,86.7953,86.9315,86.7793,86.8514,48438.0
2016-06-14 10:20:00,108.4,108.4,108.04,108.05,21980.0,86.8434,86.8434,86.555,86.563,21980.0
2016-06-14 10:30:00,108.05,108.15,107.88,108.03,18291.0,86.563,86.6431,86.4268,86.547,18291.0
2016-06-14 10:40:00,108.0,108.09,107.89,107.98,18023.0,86.5229,86.595,86.4348,86.5069,18023.0
2016-06-14 10:50:00,107.93,107.96,107.64,107.67,18396.0,86.4669,86.4909,86.2345,86.2586,18396.0
2016-06-14 11:00:00,107.7,107.76,107.6,107.73,24185.0,86.2826,86.3307,86.2025,86.3066,24185.0
2016-06-14 11:10:00,107.75,107.85,107.63,107.63,17944.0,86.3226,86.4028,86.2265,86.2265,17944.0
2016-06-14 11:20:00,107.66,107.75,107.63,107.7,16212.0,86.2505,86.3226,86.2265,86.2826,16212.0
2016-06-14 11:30:00,107.69,107.93,107.67,107.89,12042.0,86.2746,86.4669,86.2586,86.4348,12042.0
2016-06-14 11:40:00,107.85,108.0,107.84,107.89,15552.0,86.4028,86.5229,86.3948,86.4348,15552.0
2016-06-14 11:50:00,107.89,108.02,107.85,107.91,13534.0,86.4348,86.539,86.4028,86.4508,13534.0
2016-06-14 12:00:00,107.9,107.97,107.8,107.82,17465.0,86.4428,86.4989,86.3627,86.3787,17465.0
2016-06-14 12:10:00,107.83,108.02,107.83,107.94,13300.0,86.3867,86.539,86.3867,86.4749,13300.0
2016-06-14 12:20:00,107.95,108.05,107.95,107.99,16841.0,86.4829,86.563,86.4829,86.5149,16841.0
2016-06-14 12:30:00,108.0,108.0,107.88,107.88,20982.0,86.5229,86.5229,86.4268,86.4268,20982.0
2016-06-14 12:40:00,107.89,107.9,107.74,107.79,13994.0,86.4348,86.4428,86.3146,86.3547,13994.0
2016-06-14 12:50:00,107.77,107.88,107.75,107.78,24178.0,86.3387,86.4268,86.3226,86.3467,24178.0
2016-06-14 13:00:00,107.76,107.81,107.59,107.62,20808.0,86.3307,86.3707,86.1945,86.2185,20808.0
2016-06-14 13:10:00,107.62,107.63,107.39,107.41,20502.0,86.2185,86.2265,86.0342,86.0503,20502.0
2016-06-14 13:20:00,107.42,107.51,107.36,107.36,16489.0,86.0583,86.1304,86.0102,86.0102,16489.0
2016-06-14 13:30:00,107.38,107.42,107.26,107.4,59918.0,86.0262,86.0583,85.9301,86.0422,59918.0
2016-06-14 13:40:00,107.39,107.43,107.3,107.34,14593.0,86.0342,86.0663,85.9621,85.9942,14593.0
2016-06-14 13:50:00,107.33,107.37,107.26,107.27,16208.0,85.9862,86.0182,85.9301,85.9381,16208.0
2016-06-14 14:00:00,107.27,107.37,107.26,107.26,17696.0,85.9381,86.0182,85.9301,85.9301,17696.0
2016-06-14 14:10:00,107.25,107.51,107.22,107.5,11035.0,85.9221,86.1304,85.898,86.1224,11035.0
2016-06-14 14:20:00,107.49,107.59,107.49,107.59,14178.0,86.1144,86.1945,86.1144,86.1945,14178.0
2016-06-14 14:30:00,107.59,107.6,107.35,107.4,12335.0,86.1945,86.2025,86.0022,86.0422,12335.0
2016-06-14 14:40:00,107.4,107.47,107.36,107.37,10683.0,86.0422,86.0983,86.0102,86.0182,10683.0
2016-06-14 14:50:00,107.38,107.38,107.29,107.3,13326.0,86.0262,86.0262,85.9541,85.9621,13326.0
2016-06-14 15:00:00,107.29,107.57,107.21,107.52,24931.0,85.9541,86.1784,85.89,86.1384,24931.0
2016-06-14 15:10:00,107.53,107.76,107.48,107.69,30906.0,86.1464,86.3307,86.1063,86.2746,30906.0
2016-06-14 15:20:00,107.7,107.85,107.65,107.84,32482.0,86.2826,86.4028,86.2425,86.3948,32482.0
2016-06-14 15:30:00,107.86,107.86,107.74,107.81,42544.0,86.4108,86.4108,86.3146,86.3707,42544.0
2016-06-14 15:40:00,107.81,107.82,107.54,107.56,69623.0,86.3707,86.3787,86.1544,86.1704,69623.0
2016-06-14 15:50:00,107.57,107.68,107.48,107.63,153189.0,86.1784,86.2666,86.1063,86.2265,153189.0
2016-06-15 09:30:00,107.25,107.7,106.86,107.48,40158.0,86.3468,86.7091,86.0328,86.5319,40158.0
2016-06-15 09:40:00,107.47,107.54,107.33,107.51,16064.0,86.5239,86.5802,86.4112,86.5561,16064.0
2016-06-15 09:50:00,107.46,107.53,107.27,107.45,23748.0,86.5158,86.5722,86.3629,86.5078,23748.0
2016-06-15 10:00:00,107.42,107.55,107.28,107.37,39525.0,86.4836,86.5883,86.3709,86.4434,39525.0
2016-06-15 10:10:00,107.37,107.37,107.18,107.21,20080.0,86.4434,86.4434,86.2904,86.3146,20080.0
2016-06-15 10:20:00,107.18,107.26,107.14,107.17,15223.0,86.2904,86.3548,86.2582,86.2824,15223.0
2016-06-15 10:30:00,107.22,107.5,107.22,107.47,12556.0,86.3226,86.548,86.3226,86.5239,12556.0
2016-06-15 10:40:00,107.48,107.52,107.38,107.38,40406.0,86.5319,86.5641,86.4514,86.4514,40406.0
2016-06-15 10:50:00,107.42,107.45,107.22,107.23,13159.0,86.4836,86.5078,86.3226,86.3307,13159.0
2016-06-15 11:00:00,107.25,107.31,107.2,107.22,13352.0,86.3468,86.3951,86.3065,86.3226,13352.0
2016-06-15 11:10:00,107.22,107.24,107.08,107.09,10377.0,86.3226,86.3387,86.2099,86.2179,10377.0
2016-06-15 11:20:00,107.1,107.12,107.0,107.0,14480.0,86.226,86.2421,86.1455,86.1455,14480.0
2016-06-15 11:30:00,107.0,107.05,106.97,107.02,13542.0,86.1455,86.1857,86.1213,86.1616,13542.0
2016-06-15 11:40:00,107.02,107.02,106.95,107.01,12471.0,86.1616,86.1616,86.1052,86.1535,12471.0
2016-06-15 11:50:00,107.0,107.1,107.0,107.1,11832.0,86.1455,86.226,86.1455,86.226,11832.0
2016-06-15 12:00:00,107.1,107.14,107.05,107.13,15696.0,86.226,86.2582,86.1857,86.2501,15696.0
2016-06-15 12:10:00,107.12,107.2,107.12,107.2,7935.0,86.2421,86.3065,86.2421,86.3065,7935.0
2016-06-15 12:20:00,107.21,107.26,107.12,107.12,16965.0,86.3146,86.3548,86.2421,86.2421,16965.0
2016-06-15 12:30:00,107.12,107.21,107.11,107.16,9411.0,86.2421,86.3146,86.234,86.2743,9411.0
2016-06-15 12:40:00,107.15,107.2,107.08,107.09,16495.0,86.2663,86.3065,86.2099,86.2179,16495.0
2016-06-15 12:50:00,107.07,107.07,107.0,107.01,7005.0,86.2018,86.2018,86.1455,86.1535,7005.0
2016-06-15 13:00:00,107.01,107.03,106.94,106.96,11285.0,86.1535,86.1696,86.0972,86.1133,11285.0
2016-06-15 13:10:00,106.99,107.0,106.95,106.96,9362.0,86.1374,86.1455,86.1052,86.1133,9362.0
2016-06-15 13:20:00,106.97,107.02,106.97,107.0,8296.0,86.1213,86.1616,86.1213,86.1455,8296.0
2016-06-15 13:30:00,107.0,107.02,106.97,107.0,28034.0,86.1455,86.1616,86.1213,86.1455,28034.0
2016-06-15 13:40:00,107.0,107.07,106.99,107.06,17260.0,86.1455,86.2018,86.1374,86.1938,17260.0
2016-06-15 13:50:00,107.06,107.17,107.02,107.06,28206.0,86.1938,86.2824,86.1616,86.1938,28206.0
2016-06-15 14:00:00,107.14,107.54,107.1,107.38,52897.0,86.2582,86.5802,86.226,86.4514,52897.0
2016-06-15 14:10:00,107.4,107.48,107.33,107.46,16823.0,86.4675,86.5319,86.4112,86.5158,16823.0
2016-06-15 14:20:00,107.51,107.51,107.35,107.35,22902.0,86.5561,86.5561,86.4273,86.4273,22902.0
2016-06-15 14:30:00,107.36,107.46,107.27,107.34,36514.0,86.4353,86.5158,86.3629,86.4192,36514.0
2016-06-15 14:40:00,107.35,107.51,107.33,107.49,59984.0,86.4273,86.5561,86.4112,86.54,59984.0
2016-06-15 14:50:00,107.47,107.49,107.32,107.49,12770.0,86.5239,86.54,86.4031,86.54,12770.0
2016-06-15 15:00:00,107.48,107.53,107.4,107.5,28516.0,86.5319,86.5722,86.4675,86.548,28516.0
2016-06-15 15:10:00,107.47,107.56,107.41,107.51,33349.0,86.5239,86.5963,86.4756,86.5561,33349.0
2016-06-15 15:20:00,107.53,107.76,107.53,107.76,43527.0,86.5722,86.7574,86.5722,86.7574,43527.0
2016-06-15 15:30:00,107.76,107.76,107.52,107.57,56745.0,86.7574,86.7574,86.5641,86.6044,56745.0
2016-06-15 15:40:00,107.54,107.58,107.38,107.4,64918.0,86.5802,86.6124,86.4514,86.4675,64918.0
2016-06-15 15:50:00,107.39,107.39,107.2,107.28,109776.0,86.4595,86.4595,86.3065,86.3709,109776.0
2016-06-16 09:30:00,106.98,107.38,106.98,107.12,53890.0,86.1294,86.4514,86.1294,86.2421,53890.0
2016-06-16 09:40:00,107.09,107.1,106.71,106.76,22710.0,86.2179,86.226,85.912,85.9523,22710.0
2016-06-16 09:50:00,106.76,106.9,106.64,106.75,40477.0,85.9523,86.065,85.8557,85.9442,40477.0
2016-06-16 10:00:00,106.74,106.99,106.7,106.97,34545.0,85.9362,86.1374,85.904,86.1213,34545.0
2016-06-16 10:10:00,106.97,107.24,106.95,107.13,16772.0,86.1213,86.3387,86.1052,86.2501,16772.0
2016-06-16 10:20:00,107.09,107.11,106.75,106.99,36073.0,86.2179,86.234,85.9442,86.1374,36073.0
2016-06-16 10:30:00,106.98,106.98,106.76,106.8,22115.0,86.1294,86.1294,85.9523,85.9845,22115.0
2016-06-16 10:40:00,106.8,106.96,106.8,106.91,30135.0,85.9845,86.1133,85.9845,86.073,30135.0
2016-06-16 10:50:00,106.91,106.97,106.87,106.95,24383.0,86.073,86.1213,86.0408,86.1052,24383.0
2016-06-16 11:00:00,106.93,107.14,106.91,107.13,8637.0,86.0891,86.2582,86.073,86.2501,8637.0
2016-06-16 11:10:00,107.15,107.16,107.04,107.04,10258.0,86.2663,86.2743,86.1777,86.1777,10258.0
2016-06-16 11:20:00,107.04,107.43,107.01,107.43,26627.0,86.1777,86.4917,86.1535,86.4917,26627.0
2016-06-16 11:30:00,107.5,107.51,107.2,107.26,19682.0,86.548,86.5561,86.3065,86.3548,19682.0
2016-06-16 11:40:00,107.23,107.28,107.07,107.14,10910.0,86.3307,86.3709,86.2018,86.2582,10910.0
2016-06-16 11:50:00,107.14,107.18,107.06,107.09,11142.0,86.2582,86.2904,86.1938,86.2179,11142.0
2016-06-16 12:00:00,107.09,107.24,107.04,107.24,9444.0,86.2179,86.3387,86.1777,86.3387,9444.0
2016-06-16 12:10:00,107.26,107.38,107.16,107.37,18073.0,86.3548,86.4514,86.2743,86.4434,18073.0
2016-06-16 12:20:00,107.4,107.54,107.33,107.5,15467.0,86.4675,86.5802,86.4112,86.548,15467.0
2016-06-16 12:30:00,107.51,107.63,107.47,107.59,11701.0,86.5561,86.6527,86.5239,86.6205,11701.0
2016-06-16 12:40:00,107.58,107.73,107.52,107.6,26571.0,86.6124,86.7332,86.5641,86.6285,26571.0
2016-06-16 12:50:00,107.63,107.63,107.45,107.46,10399.0,86.6527,86.6527,86.5078,86.5158,10399.0
2016-06-16 13:00:00,107.48,107.64,107.44,107.59,12393.0,86.5319,86.6607,86.4997,86.6205,12393.0
2016-06-16 13:10:00,107.56,107.62,107.47,107.55,22844.0,86.5963,86.6446,86.5239,86.5883,22844.0
2016-06-16 13:20:00,107.57,107.57,107.4,107.48,20106.0,86.6044,86.6044,86.4675,86.5319,20106.0
2016-06-16 13:30:00,107.44,107.59,107.37,107.57,14679.0,86.4997,86.6205,86.4434,86.6044,14679.0
2016-06-16 13:40:00,107.57,107.58,107.46,107.54,10763.0,86.6044,86.6124,86.5158,86.5802,10763.0
2016-06-16 13:50:00,107.5,107.55,107.42,107.43,7544.0,86.548,86.5883,86.4836,86.4917,7544.0
2016-06-16 14:00:00,107.45,107.55,107.41,107.47,16574.0,86.5078,86.5883,86.4756,86.5239,16574.0
2016-06-16 14:10:00,107.45,107.72,107.45,107.67,11022.0,86.5078,86.7252,86.5078,86.6849,11022.0
2016-06-16 14:20:00,107.67,107.71,107.6,107.61,11036.0,86.6849,86.7171,86.6285,86.6366,11036.0
2016-06-16 14:30:00,107.63,107.65,107.52,107.54,28210.0,86.6527,86.6688,86.5641,86.5802,28210.0
2016-06-16 14:40:00,107.54,107.62,107.48,107.53,21222.0,86.5802,86.6446,86.5319,86.5722,21222.0
2016-06-16 14:50:00,107.53,107.66,107.5,107.5,29830.0,86.5722,86.6769,86.548,86.548,29830.0
2016-06-16 15:00:00,107.5,107.58,107.49,107.5,37464.0,86.548,86.6124,86.54,86.548,37464.0
2016-06-16 15:10:00,107.5,107.62,107.46,107.56,70220.0,86.548,86.6446,86.5158,86.5963,70220.0
2016-06-16 15:20:00,107.56,107.64,107.51,107.59,36148.0,86.5963,86.6607,86.5561,86.6205,36148.0
2016-06-16 15:30:00,107.59,107.68,107.57,107.62,49462.0,86.6205,86.693,86.6044,86.6446,49462.0
2016-06-16 15:40:00,107.63,107.72,107.59,107.65,62210.0,86.6527,86.7252,86.6205,86.6688,62210.0
2016-06-16 15:50:00,107.64,107.75,107.58,107.69,159939.0,86.6607,86.7493,86.6124,86.701,159939.0
2016-06-17 09:30:00,107.6,107.71,106.73,106.9,316315.0,86.6285,86.7171,85.9281,86.065,316315.0
2016-06-17 09:40:00,106.9,107.06,106.74,106.79,68919.0,86.065,86.1938,85.9362,85.9764,68919.0
2016-06-17 09:50:00,106.79,106.83,106.69,106.72,67584.0,85.9764,86.0086,85.8959,85.9201,67584.0
2016-06-17 10:00:00,106.73,106.82,106.6,106.68,35972.0,85.9281,86.0006,85.8234,85.8879,35972.0
2016-06-17 10:10:00,106.64,107.04,106.64,107.04,90791.0,85.8557,86.1777,85.8557,86.1777,90791.0
2016-06-17 10:20:00,107.03,107.23,106.98,107.11,56632.0,86.1696,86.3307,86.1294,86.234,56632.0
2016-06-17 10:30:00,107.07,107.09,106.83,107.07,20785.0,86.2018,86.2179,86.0086,86.2018,20785.0
2016-06-17 10:40:00,107.05,107.08,106.91,106.94,27016.0,86.1857,86.2099,86.073,86.0972,27016.0
2016-06-17 10:50:00,106.91,106.92,106.74,106.74,15588.0,86.073,86.0811,85.9362,85.9362,15588.0
2016-06-17 11:00:00,106.73,106.76,106.6,106.62,16754.0,85.9281,85.9523,85.8234,85.8395,16754.0
2016-06-17 11:10:00,106.63,106.7,106.55,106.68,13622.0,85.8476,85.904,85.7832,85.8879,13622.0
2016-06-17 11:20:00,106.74,106.78,106.55,106.55,15007.0,85.9362,85.9684,85.7832,85.7832,15007.0
2016-06-17 11:30:00,106.55,106.69,106.5,106.67,9480.0,85.7832,85.8959,85.7429,85.8798,9480.0
2016-06-17 11:40:00,106.67,106.8,106.65,106.76,12202.0,85.8798,85.9845,85.8637,85.9523,12202.0
2016-06-17 11:50:00,106.78,106.83,106.69,106.72,16771.0,85.9684,86.0086,85.8959,85.9201,16771.0
2016-06-17 12:00:00,106.71,106.79,106.65,106.75,20824.0,85.912,85.9764,85.8637,85.9442,20824.0
2016-06-17 12:10:00,106.77,106.84,106.72,106.74,179202.0,85.9603,86.0167,85.9201,85.9362,179202.0
2016-06-17 12:20:00,106.78,106.83,106.76,106.83,17034.0,85.9684,86.0086,85.9523,86.0086,17034.0
2016-06-17 12:30:00,106.81,106.86,106.78,106.83,15232.0,85.9925,86.0328,85.9684,86.0086,15232.0
2016-06-17 12:40:00,106.85,106.92,106.81,106.87,9550.0,86.0247,86.0811,85.9925,86.0408,9550.0
2016-06-17 12:50:00,106.89,106.96,106.87,106.9,11204.0,86.0569,86.1133,86.0408,86.065,11204.0
2016-06-17 13:00:00,106.88,106.91,106.78,106.9,12909.0,86.0489,86.073,85.9684,86.065,12909.0
2016-06-17 13:10:00,106.9,107.0,106.82,106.98,8909.0,86.065,86.1455,86.0006,86.1294,8909.0
2016-06-17 13:20:00,106.98,107.19,106.97,107.13,19486.0,86.1294,86.2985,86.1213,86.2501,19486.0
2016-06-17 13:30:00,107.11,107.11,107.0,107.03,13983.0,86.234,86.234,86.1455,86.1696,13983.0
2016-06-17 13:40:00,107.02,107.07,106.97,107.01,15346.0,86.1616,86.2018,86.1213,86.1535,15346.0
2016-06-17 13:50:00,107.0,107.07,106.96,106.99,16268.0,86.1455,86.2018,86.1133,86.1374,16268.0
2016-06-17 14:00:00,106.99,107.08,106.94,106.99,17180.0,86.1374,86.2099,86.0972,86.1374,17180.0
2016-06-17 14:10:00,106.98,107.14,106.97,107.03,21841.0,86.1294,86.2582,86.1213,86.1696,21841.0
2016-06-17 14:20:00,107.02,107.14,107.0,107.12,16898.0,86.1616,86.2582,86.1455,86.2421,16898.0
2016-06-17 14:30:00,107.1,107.15,107.06,107.08,39268.0,86.226,86.2663,86.1938,86.2099,39268.0
2016-06-17 14:40:00,107.08,107.19,107.02,107.14,19872.0,86.2099,86.2985,86.1616,86.2582,19872.0
2016-06-17 14:50:00,107.14,107.19,107.1,107.16,14776.0,86.2582,86.2985,86.226,86.2743,14776.0
2016-06-17 15:00:00,107.17,107.19,107.12,107.12,16154.0,86.2824,86.2985,86.2421,86.2421,16154.0
2016-06-17 15:10:00,107.12,107.16,107.05,107.08,11277.0,86.2421,86.2743,86.1857,86.2099,11277.0
2016-06-17 15:20:00,107.12,107.14,107.08,107.1,16632.0,86.2421,86.2582,86.2099,86.226,16632.0
2016-06-17 15:30:00,107.1,107.1,107.0,107.01,30099.0,86.226,86.226,86.1455,86.1535,30099.0
2016-06-17 15:40:00,107.01,107.01,106.93,107.0,42059.0,86.1535,86.1535,86.0891,86.1455,42059.0
2016-06-17 15:50:00,106.99,107.05,106.96,106.99,164221.0,86.1374,86.1857,86.1133,86.1374,164221.0
2016-06-20 09:30:00,107.84,108.42,107.84,108.28,45233.0,86.8218,87.2887,86.8218,87.176,45233.0
2016-06-20 09:40:00,108.43,108.56,107.92,107.99,53477.0,87.2968,87.4014,86.8862,86.9425,53477.0
2016-06-20 09:50:00,108.0,108.12,107.89,107.93,24648.0,86.9506,87.0472,86.862,86.8942,24648.0
2016-06-20 10:00:00,107.97,108.04,107.82,107.9,17962.0,86.9264,86.9828,86.8057,86.8701,17962.0
2016-06-20 10:10:00,107.92,107.97,107.75,107.78,16323.0,86.8862,86.9264,86.7493,86.7735,16323.0
2016-06-20 10:20:00,107.79,107.79,107.64,107.71,17829.0,86.7815,86.7815,86.6607,86.7171,17829.0
2016-06-20 10:30:00,107.7,107.73,107.56,107.6,24708.0,86.7091,86.7332,86.5963,86.6285,24708.0
2016-06-20 10:40:00,107.6,107.7,107.5,107.51,20119.0,86.6285,86.7091,86.548,86.5561,20119.0
2016-06-20 10:50:00,107.51,107.75,107.48,107.73,22499.0,86.5561,86.7493,86.5319,86.7332,22499.0
2016-06-20 11:00:00,107.74,107.78,107.61,107.77,40083.0,86.7413,86.7735,86.6366,86.7654,40083.0
2016-06-20 11:10:00,107.77,107.86,107.71,107.84,31484.0,86.7654,86.8379,86.7171,86.8218,31484.0
2016-06-20 11:20:00,107.85,108.02,107.84,108.0,32138.0,86.8298,86.9667,86.8218,86.9506,32138.0
2016-06-20 11:30:00,108.0,108.17,107.99,108.15,42342.0,86.9506,87.0875,86.9425,87.0713,42342.0
2016-06-20 11:40:00,108.15,108.2,107.92,107.93,52715.0,87.0713,87.1116,86.8862,86.8942,52715.0
2016-06-20 11:50:00,107.94,107.96,107.8,107.95,79719.0,86.9023,86.9184,86.7896,86.9103,79719.0
2016-06-20 12:00:00,107.92,108.11,107.92,108.06,42707.0,86.8862,87.0391,86.8862,86.9989,42707.0
2016-06-20 12:10:00,108.03,108.05,107.92,107.95,26679.0,86.9747,86.9908,86.8862,86.9103,26679.0
2016-06-20 12:20:00,107.96,108.09,107.96,108.09,23445.0,86.9184,87.023,86.9184,87.023,23445.0
2016-06-20 12:30:00,108.09,108.14,107.99,107.99,35916.0,87.023,87.0633,86.9425,86.9425,35916.0
2016-06-20 12:40:00,108.0,108.06,107.98,108.03,22059.0,86.9506,86.9989,86.9345,86.9747,22059.0
2016-06-20 12:50:00,108.02,108.11,107.98,108.11,178958.0,86.9667,87.0391,86.9345,87.0391,178958.0
2016-06-20 13:00:00,108.09,108.25,108.07,108.25,17362.0,87.023,87.1519,87.0069,87.1519,17362.0
2016-06-20 13:10:00,108.24,108.26,108.06,108.15,82315.0,87.1438,87.1599,86.9989,87.0713,82315.0
2016-06-20 13:20:00,108.12,108.22,108.1,108.12,14867.0,87.0472,87.1277,87.0311,87.0472,14867.0
2016-06-20 13:30:00,108.13,108.25,108.05,108.25,15785.0,87.0552,87.1519,86.9908,87.1519,15785.0
2016-06-20 13:40:00,108.25,108.29,108.14,108.22,17804.0,87.1519,87.1841,87.0633,87.1277,17804.0
2016-06-20 13:50:00,108.22,108.33,108.2,108.28,19577.0,87.1277,87.2163,87.1116,87.176,19577.0
2016-06-20 14:00:00,108.28,108.3,108.21,108.25,19799.0,87.176,87.1921,87.1197,87.1519,19799.0
2016-06-20 14:10:00,108.24,108.28,108.21,108.26,21220.0,87.1438,87.176,87.1197,87.1599,21220.0
2016-06-20 14:20:00,108.25,108.28,108.11,108.14,22947.0,87.1519,87.176,87.0391,87.0633,22947.0
2016-06-20 14:30:00,108.13,108.19,108.08,108.09,19395.0,87.0552,87.1036,87.015,87.023,19395.0
2016-06-20 14:40:00,108.09,108.14,108.04,108.1,22995.0,87.023,87.0633,86.9828,87.0311,22995.0
2016-06-20 14:50:00,108.12,108.14,108.05,108.08,32945.0,87.0472,87.0633,86.9908,87.015,32945.0
2016-06-20 15:00:00,108.07,108.11,108.02,108.05,24928.0,87.0069,87.0391,86.9667,86.9908,24928.0
2016-06-20 15:10:00,108.05,108.06,107.92,108.01,23209.0,86.9908,86.9989,86.8862,86.9586,23209.0
2016-06-20 15:20:00,107.99,108.02,107.72,107.73,44434.0,86.9425,86.9667,86.7252,86.7332,44434.0
2016-06-20 15:30:00,107.73,107.77,107.69,107.73,63736.0,86.7332,86.7654,86.701,86.7332,63736.0
2016-06-20 15:40:00,107.73,107.85,107.56,107.57,80018.0,86.7332,86.8298,86.5963,86.6044,80018.0
2016-06-20 15:50:00,107.57,107.57,107.36,107.45,273659.0,86.6044,86.6044,86.4353,86.5078,273659.0
2016-06-21 09:30:00,107.91,108.4,107.63,108.39,36623.0,86.8781,87.2726,86.6527,87.2646,36623.0
2016-06-21 09:40:00,108.39,108.7,108.23,108.51,38532.0,87.2646,87.5142,87.1358,87.3612,38532.0
2016-06-21 09:50:00,108.52,108.54,108.28,108.51,44081.0,87.3692,87.3853,87.176,87.3612,44081.0
2016-06-21 10:00:00,108.52,108.73,108.51,108.65,26505.0,87.3692,87.5383,87.3612,87.4739,26505.0
2016-06-21 10:10:00,108.64,109.04,108.64,108.94,41536.0,87.4658,87.7879,87.4658,87.7074,41536.0
2016-06-21 10:20:00,108.97,108.98,108.78,108.91,27317.0,87.7315,87.7396,87.5786,87.6832,27317.0
2016-06-21 10:30:00,108.92,109.11,108.9,108.97,24953.0,87.6913,87.8442,87.6752,87.7315,24953.0
2016-06-21 10:40:00,108.96,109.2,108.94,109.02,22705.0,87.7235,87.9167,87.7074,87.7718,22705.0
2016-06-21 10:50:00,109.0,109.03,108.88,108.94,19161.0,87.7557,87.7798,87.6591,87.7074,19161.0
2016-06-21 11:00:00,108.95,109.07,108.92,109.01,26782.0,87.7154,87.812,87.6913,87.7637,26782.0
2016-06-21 11:10:00,108.98,109.04,108.88,108.88,21213.0,87.7396,87.7879,87.6591,87.6591,21213.0
2016-06-21 11:20:00,108.89,108.89,108.76,108.79,44462.0,87.6671,87.6671,87.5625,87.5866,44462.0
2016-06-21 11:30:00,108.79,108.88,108.61,108.82,38457.0,87.5866,87.6591,87.4417,87.6108,38457.0
2016-06-21 11:40:00,108.81,109.09,108.81,109.08,73926.0,87.6027,87.8281,87.6027,87.8201,73926.0
2016-06-21 11:50:00,109.09,109.12,108.99,109.08,26695.0,87.8281,87.8523,87.7476,87.8201,26695.0
2016-06-21 12:00:00,109.08,109.25,109.05,109.15,49307.0,87.8201,87.957,87.7959,87.8764,49307.0
2016-06-21 12:10:00,109.15,109.35,109.1,109.33,32227.0,87.8764,88.0375,87.8362,88.0214,32227.0
2016-06-21 12:20:00,109.33,109.46,109.33,109.41,31440.0,88.0214,88.126,88.0214,88.0858,31440.0
2016-06-21 12:30:00,109.41,109.48,109.37,109.45,23227.0,88.0858,88.1421,88.0536,88.118,23227.0
2016-06-21 12:40:00,109.44,109.49,109.35,109.38,46530.0,88.1099,88.1502,88.0375,88.0616,46530.0
2016-06-21 12:50:00,109.4,109.5,109.39,109.41,26009.0,88.0777,88.1582,88.0697,88.0858,26009.0
2016-06-21 13:00:00,109.42,109.42,109.27,109.41,33368.0,88.0938,88.0938,87.9731,88.0858,33368.0
2016-06-21 13:10:00,109.4,109.4,109.29,109.31,23286.0,88.0777,88.0777,87.9892,88.0053,23286.0
2016-06-21 13:20:00,109.29,109.31,109.19,109.27,21766.0,87.9892,88.0053,87.9087,87.9731,21766.0
2016-06-21 13:30:00,109.28,109.34,109.18,109.21,28914.0,87.9811,88.0294,87.9006,87.9248,28914.0
2016-06-21 13:40:00,109.2,109.3,109.18,109.27,25205.0,87.9167,87.9972,87.9006,87.9731,25205.0
2016-06-21 13:50:00,109.28,109.45,109.28,109.44,28678.0,87.9811,88.118,87.9811,88.1099,28678.0
2016-06-21 14:00:00,109.44,109.48,109.34,109.41,37568.0,88.1099,88.1421,88.0294,88.0858,37568.0
2016-06-21 14:10:00,109.43,109.53,109.41,109.52,43993.0,88.1019,88.1824,88.0858,88.1743,43993.0
2016-06-21 14:20:00,109.52,109.58,109.42,109.51,33701.0,88.1743,88.2226,88.0938,88.1663,33701.0
2016-06-21 14:30:00,109.51,109.66,109.49,109.57,58690.0,88.1663,88.287,88.1502,88.2146,58690.0
2016-06-21 14:40:00,109.59,109.6,109.51,109.57,40029.0,88.2307,88.2387,88.1663,88.2146,40029.0
2016-06-21 14:50:00,109.56,109.58,109.52,109.52,38030.0,88.2065,88.2226,88.1743,88.1743,38030.0
2016-06-21 15:00:00,109.52,109.56,109.4,109.56,53207.0,88.1743,88.2065,88.0777,88.2065,53207.0
2016-06-21 15:10:00,109.56,109.64,109.55,109.6,40012.0,88.2065,88.2709,88.1985,88.2387,40012.0
2016-06-21 15:20:00,109.59,109.79,109.57,109.77,58803.0,88.2307,88.3917,88.2146,88.3756,58803.0
2016-06-21 15:30:00,109.77,109.79,109.67,109.76,70320.0,88.3756,88.3917,88.2951,88.3676,70320.0
2016-06-21 15:40:00,109.76,109.78,109.58,109.58,71273.0,88.3676,88.3837,88.2226,88.2226,71273.0
2016-06-21 15:50:00,109.59,109.61,109.42,109.45,143583.0,88.2307,88.2468,88.0938,88.118,143583.0
2016-06-22 09:30:00,109.39,109.82,109.34,109.48,28862.0,88.0697,88.4159,88.0294,88.1421,28862.0
2016-06-22 09:40:00,109.42,109.47,109.19,109.19,8979.0,88.0938,88.1341,87.9087,87.9087,8979.0
2016-06-22 09:50:00,109.18,109.28,108.63,109.21,25495.0,87.9006,87.9811,87.4578,87.9248,25495.0
2016-06-22 10:00:00,109.19,109.21,109.02,109.15,18682.0,87.9087,87.9248,87.7718,87.8764,18682.0
2016-06-22 10:10:00,109.14,109.41,109.09,109.4,16316.0,87.8684,88.0858,87.8281,88.0777,16316.0
2016-06-22 10:20:00,109.36,109.64,109.36,109.58,14053.0,88.0455,88.2709,88.0455,88.2226,14053.0
2016-06-22 10:30:00,109.62,109.65,109.4,109.59,11339.0,88.2548,88.279,88.0777,88.2307,11339.0
2016-06-22 10:40:00,109.62,109.71,109.57,109.59,14445.0,88.2548,88.3273,88.2146,88.2307,14445.0
2016-06-22 10:50:00,109.61,109.61,109.3,109.32,24854.0,88.2468,88.2468,87.9972,88.0133,24854.0
2016-06-22 11:00:00,109.29,109.33,109.2,109.31,18993.0,87.9892,88.0214,87.9167,88.0053,18993.0
2016-06-22 11:10:00,109.28,109.59,109.28,109.57,13250.0,87.9811,88.2307,87.9811,88.2146,13250.0
2016-06-22 11:20:00,109.59,109.64,109.22,109.26,24514.0,88.2307,88.2709,87.9328,87.965,24514.0
2016-06-22 11:30:00,109.26,109.27,108.96,109.24,27247.0,87.965,87.9731,87.7235,87.9489,27247.0
2016-06-22 11:40:00,109.23,109.3,109.2,109.27,21430.0,87.9409,87.9972,87.9167,87.9731,21430.0
2016-06-22 11:50:00,109.28,109.35,109.25,109.27,16233.0,87.9811,88.0375,87.957,87.9731,16233.0
2016-06-22 12:00:00,109.27,109.5,109.26,109.49,16616.0,87.9731,88.1582,87.965,88.1502,16616.0
2016-06-22 12:10:00,109.5,109.52,109.31,109.32,8715.0,88.1582,88.1743,88.0053,88.0133,8715.0
2016-06-22 12:20:00,109.33,109.36,109.14,109.2,9742.0,88.0214,88.0455,87.8684,87.9167,9742.0
2016-06-22 12:30:00,109.21,109.42,109.13,109.38,12509.0,87.9248,88.0938,87.8603,88.0616,12509.0
2016-06-22 12:40:00,109.38,109.5,109.29,109.4,10099.0,88.0616,88.1582,87.9892,88.0777,10099.0
2016-06-22 12:50:00,109.37,109.52,109.37,109.5,16900.0,88.0536,88.1743,88.0536,88.1582,16900.0
2016-06-22 13:00:00,109.49,109.5,109.32,109.32,19758.0,88.1502,88.1582,88.0133,88.0133,19758.0
2016-06-22 13:10:00,109.28,109.46,109.28,109.46,10757.0,87.9811,88.126,87.9811,88.126,10757.0
2016-06-22 13:20:00,109.44,109.51,109.38,109.51,13179.0,88.1099,88.1663,88.0616,88.1663,13179.0
2016-06-22 13:30:00,109.51,109.56,109.45,109.52,12253.0,88.1663,88.2065,88.118,88.1743,12253.0
2016-06-22 13:40:00,109.54,109.63,109.54,109.61,13310.0,88.1904,88.2629,88.1904,88.2468,13310.0
2016-06-22 13:50:00,109.61,109.73,109.61,109.73,16267.0,88.2468,88.3434,88.2468,88.3434,16267.0
2016-06-22 14:00:00,109.72,109.77,109.64,109.67,17091.0,88.3354,88.3756,88.2709,88.2951,17091.0
2016-06-22 14:10:00,109.71,109.75,109.69,109.71,14639.0,88.3273,88.3595,88.3112,88.3273,14639.0
2016-06-22 14:20:00,109.7,109.73,109.62,109.68,15915.0,88.3193,88.3434,88.2548,88.3031,15915.0
2016-06-22 14:30:00,109.65,109.71,109.51,109.59,28745.0,88.279,88.3273,88.1663,88.2307,28745.0
2016-06-22 14:40:00,109.59,109.68,109.51,109.53,16328.0,88.2307,88.3031,88.1663,88.1824,16328.0
2016-06-22 14:50:00,109.55,109.59,109.49,109.57,19143.0,88.1985,88.2307,88.1502,88.2146,19143.0
2016-06-22 15:00:00,109.56,109.6,109.41,109.44,25319.0,88.2065,88.2387,88.0858,88.1099,25319.0
2016-06-22 15:10:00,109.43,109.47,109.4,109.46,15280.0,88.1019,88.1341,88.0777,88.126,15280.0
2016-06-22 15:20:00,109.45,109.47,109.35,109.38,24875.0,88.118,88.1341,88.0375,88.0616,24875.0
2016-06-22 15:30:00,109.36,109.43,109.3,109.43,26933.0,88.0455,88.1019,87.9972,88.1019,26933.0
2016-06-22 15:40:00,109.44,109.46,109.35,109.42,53278.0,88.1099,88.126,88.0375,88.0938,53278.0
2016-06-22 15:50:00,109.41,109.47,109.31,109.38,121826.0,88.0858,88.1341,88.0053,88.0616,121826.0
2016-06-23 09:30:00,110.0,110.25,109.53,109.99,38717.0,88.5608,88.7621,88.1824,88.5527,38717.0
2016-06-23 09:40:00,110.0,110.39,109.96,110.2,31422.0,88.5608,88.8748,88.5286,88.7218,31422.0
2016-06-23 09:50:00,110.2,110.45,110.19,110.33,32647.0,88.7218,88.9231,88.7137,88.8265,32647.0
2016-06-23 10:00:00,110.31,110.46,110.25,110.37,31239.0,88.8104,88.9311,88.7621,88.8587,31239.0
2016-06-23 10:10:00,110.36,110.59,110.29,110.32,36130.0,88.8506,89.0358,88.7943,88.8184,36130.0
2016-06-23 10:20:00,110.35,110.64,110.35,110.47,32083.0,88.8426,89.076,88.8426,88.9392,32083.0
2016-06-23 10:30:00,110.44,110.44,110.28,110.4,26384.0,88.915,88.915,88.7862,88.8828,26384.0
2016-06-23 10:40:00,110.4,110.51,110.36,110.49,21117.0,88.8828,88.9714,88.8506,88.9553,21117.0
2016-06-23 10:50:00,110.5,110.78,110.5,110.73,38004.0,88.9633,89.1888,88.9633,89.1485,38004.0
2016-06-23 11:00:00,110.72,111.03,110.71,110.97,84982.0,89.1405,89.39,89.1324,89.3417,84982.0
2016-06-23 11:10:00,110.98,111.14,110.9,111.08,48775.0,89.3498,89.4786,89.2854,89.4303,48775.0
2016-06-23 11:20:00,111.1,111.17,111.03,111.17,38387.0,89.4464,89.5027,89.39,89.5027,38387.0
2016-06-23 11:30:00,111.16,111.18,111.06,111.06,38299.0,89.4947,89.5108,89.4142,89.4142,38299.0
2016-06-23 11:40:00,111.06,111.09,111.01,111.07,30859.0,89.4142,89.4383,89.3739,89.4222,30859.0
2016-06-23 11:50:00,111.07,111.19,111.07,111.16,17167.0,89.4222,89.5188,89.4222,89.4947,17167.0
2016-06-23 12:00:00,111.18,111.21,111.05,111.07,31580.0,89.5108,89.5349,89.4061,89.4222,31580.0
2016-06-23 12:10:00,111.08,111.18,111.01,111.15,23574.0,89.4303,89.5108,89.3739,89.4866,23574.0
2016-06-23 12:20:00,111.17,111.29,111.14,111.26,13572.0,89.5027,89.5994,89.4786,89.5752,13572.0
2016-06-23 12:30:00,111.25,111.26,111.17,111.2,21202.0,89.5672,89.5752,89.5027,89.5269,21202.0
2016-06-23 12:40:00,111.2,111.31,111.18,111.26,51097.0,89.5269,89.6155,89.5108,89.5752,51097.0
2016-06-23 12:50:00,111.28,111.37,111.25,111.34,24929.0,89.5913,89.6638,89.5672,89.6396,24929.0
2016-06-23 13:00:00,111.33,111.36,111.24,111.32,36154.0,89.6316,89.6557,89.5591,89.6235,36154.0
2016-06-23 13:10:00,111.32,111.38,111.21,111.33,28455.0,89.6235,89.6718,89.5349,89.6316,28455.0
2016-06-23 13:20:00,111.33,111.33,111.27,111.32,12423.0,89.6316,89.6316,89.5833,89.6235,12423.0
2016-06-23 13:30:00,111.32,111.32,111.1,111.13,24291.0,89.6235,89.6235,89.4464,89.4705,24291.0
2016-06-23 13:40:00,111.13,111.14,111.06,111.1,13842.0,89.4705,89.4786,89.4142,89.4464,13842.0
2016-06-23 13:50:00,111.1,111.13,111.09,111.1,15465.0,89.4464,89.4705,89.4383,89.4464,15465.0
2016-06-23 14:00:00,111.1,111.11,111.0,111.06,21799.0,89.4464,89.4544,89.3659,89.4142,21799.0
2016-06-23 14:10:00,111.07,111.13,110.98,110.98,14695.0,89.4222,89.4705,89.3498,89.3498,14695.0
2016-06-23 14:20:00,111.01,111.03,110.88,110.88,19023.0,89.3739,89.39,89.2693,89.2693,19023.0
2016-06-23 14:30:00,110.88,110.91,110.81,110.81,26027.0,89.2693,89.2934,89.2129,89.2129,26027.0
2016-06-23 14:40:00,110.8,110.85,110.71,110.85,26464.0,89.2049,89.2451,89.1324,89.2451,26464.0
2016-06-23 14:50:00,110.84,110.9,110.79,110.81,58130.0,89.2371,89.2854,89.1968,89.2129,58130.0
2016-06-23 15:00:00,110.83,110.89,110.79,110.89,20804.0,89.229,89.2773,89.1968,89.2773,20804.0
2016-06-23 15:10:00,110.9,110.92,110.8,110.8,28515.0,89.2854,89.3015,89.2049,89.2049,28515.0
2016-06-23 15:20:00,110.8,110.92,110.78,110.91,32959.0,89.2049,89.3015,89.1888,89.2934,32959.0
2016-06-23 15:30:00,110.91,111.08,110.89,111.04,36092.0,89.2934,89.4303,89.2773,89.3981,36092.0
2016-06-23 15:40:00,111.04,111.2,111.03,111.19,64069.0,89.3981,89.5269,89.39,89.5188,64069.0
2016-06-23 15:50:00,111.19,111.47,111.19,111.45,223813.0,89.5188,89.7443,89.5188,89.7282,223813.0
2016-06-24 09:30:00,108.18,109.09,107.68,108.98,120347.0,87.0955,87.8281,86.693,87.7396,120347.0
2016-06-24 09:40:00,109.03,109.33,108.67,109.24,49638.0,87.7798,88.0214,87.49,87.9489,49638.0
2016-06-24 09:50:00,109.21,109.66,109.14,109.42,47582.0,87.9248,88.287,87.8684,88.0938,47582.0
2016-06-24 10:00:00,109.35,110.02,109.33,109.98,74342.0,88.0375,88.5769,88.0214,88.5447,74342.0
2016-06-24 10:10:00,110.07,110.17,109.74,109.79,64078.0,88.6171,88.6976,88.3515,88.3917,64078.0
2016-06-24 10:20:00,109.73,109.83,109.45,109.67,57474.0,88.3434,88.4239,88.118,88.2951,57474.0
2016-06-24 10:30:00,109.66,109.92,109.49,109.91,39905.0,88.287,88.4964,88.1502,88.4883,39905.0
2016-06-24 10:40:00,109.92,109.92,109.53,109.83,28148.0,88.4964,88.4964,88.1824,88.4239,28148.0
2016-06-24 10:50:00,109.85,110.27,109.85,109.92,37045.0,88.44,88.7782,88.44,88.4964,37045.0
2016-06-24 11:00:00,109.93,110.09,109.76,110.06,58451.0,88.5044,88.6332,88.3676,88.6091,58451.0
2016-06-24 11:10:00,110.03,110.14,109.94,110.07,48636.0,88.5849,88.6735,88.5125,88.6171,48636.0
2016-06-24 11:20:00,110.07,110.12,109.85,110.03,34056.0,88.6171,88.6574,88.44,88.5849,34056.0
2016-06-24 11:30:00,109.97,110.16,109.92,109.94,26065.0,88.5366,88.6896,88.4964,88.5125,26065.0
2016-06-24 11:40:00,109.94,110.09,109.81,109.86,28647.0,88.5125,88.6332,88.4078,88.4481,28647.0
2016-06-24 11:50:00,109.87,109.88,109.6,109.71,104273.0,88.4561,88.4642,88.2387,88.3273,104273.0
2016-06-24 12:00:00,109.7,109.91,109.58,109.59,43534.0,88.3193,88.4883,88.2226,88.2307,43534.0
2016-06-24 12:10:00,109.57,109.57,109.19,109.23,52211.0,88.2146,88.2146,87.9087,87.9409,52211.0
2016-06-24 12:20:00,109.22,109.48,109.2,109.44,40358.0,87.9328,88.1421,87.9167,88.1099,40358.0
2016-06-24 12:30:00,109.44,109.52,109.08,109.11,27956.0,88.1099,88.1743,87.8201,87.8442,27956.0
2016-06-24 12:40:00,109.1,109.1,108.71,108.81,42180.0,87.8362,87.8362,87.5222,87.6027,42180.0
2016-06-24 12:50:00,108.82,108.9,108.64,108.7,32772.0,87.6108,87.6752,87.4658,87.5142,32772.0
2016-06-24 13:00:00,108.75,108.96,108.57,108.57,34010.0,87.5544,87.7235,87.4095,87.4095,34010.0
2016-06-24 13:10:00,108.57,108.92,108.52,108.92,40612.0,87.4095,87.6913,87.3692,87.6913,40612.0
2016-06-24 13:20:00,108.94,109.06,108.88,108.93,35107.0,87.7074,87.804,87.6591,87.6993,35107.0
2016-06-24 13:30:00,108.94,109.33,108.93,109.24,27488.0,87.7074,88.0214,87.6993,87.9489,27488.0
2016-06-24 13:40:00,109.23,109.23,108.97,109.02,35281.0,87.9409,87.9409,87.7315,87.7718,35281.0
2016-06-24 13:50:00,109.04,109.05,108.9,109.02,34140.0,87.7879,87.7959,87.6752,87.7718,34140.0
2016-06-24 14:00:00,109.02,109.13,108.94,109.01,52043.0,87.7718,87.8603,87.7074,87.7637,52043.0
2016-06-24 14:10:00,108.99,109.15,108.98,109.03,43198.0,87.7476,87.8764,87.7396,87.7798,43198.0
2016-06-24 14:20:00,109.02,109.04,108.58,108.61,43888.0,87.7718,87.7879,87.4175,87.4417,43888.0
2016-06-24 14:30:00,108.61,108.61,108.22,108.43,52347.0,87.4417,87.4417,87.1277,87.2968,52347.0
2016-06-24 14:40:00,108.43,108.59,108.3,108.42,73583.0,87.2968,87.4256,87.1921,87.2887,73583.0
2016-06-24 14:50:00,108.42,109.02,108.4,108.83,63021.0,87.2887,87.7718,87.2726,87.6188,63021.0
2016-06-24 15:00:00,108.84,108.93,108.62,108.65,49306.0,87.6269,87.6993,87.4497,87.4739,49306.0
2016-06-24 15:10:00,108.65,108.65,107.95,107.98,85615.0,87.4739,87.4739,86.9103,86.9345,85615.0
2016-06-24 15:20:00,107.98,108.19,107.96,108.13,92229.0,86.9345,87.1036,86.9184,87.0552,92229.0
2016-06-24 15:30:00,108.12,108.53,108.08,108.39,94199.0,87.0472,87.3773,87.015,87.2646,94199.0
2016-06-24 15:40:00,108.4,108.77,108.36,108.64,133775.0,87.2726,87.5705,87.2404,87.4658,133775.0
2016-06-24 15:50:00,108.64,108.88,108.24,108.27,283514.0,87.4658,87.6591,87.1438,87.168,283514.0
2016-06-27 09:30:00,107.64,108.02,107.5,107.82,57462.0,86.6607,86.9667,86.548,86.8057,57462.0
2016-06-27 09:40:00,107.76,108.01,107.4,107.61,70845.0,86.7574,86.9586,86.4675,86.6366,70845.0
2016-06-27 09:50:00,107.62,107.78,107.55,107.64,37479.0,86.6446,86.7735,86.5883,86.6607,37479.0
2016-06-27 10:00:00,107.62,107.75,107.37,107.46,33675.0,86.6446,86.7493,86.4434,86.5158,33675.0
2016-06-27 10:10:00,107.45,107.48,107.27,107.3,52856.0,86.5078,86.5319,86.3629,86.387,52856.0
2016-06-27 10:20:00,107.3,107.38,106.94,106.98,36792.0,86.387,86.4514,86.0972,86.1294,36792.0
2016-06-27 10:30:00,106.99,107.24,106.92,107.18,52431.0,86.1374,86.3387,86.0811,86.2904,52431.0
2016-06-27 10:40:00,107.19,107.35,107.01,107.05,76528.0,86.2985,86.4273,86.1535,86.1857,76528.0
2016-06-27 10:50:00,107.03,107.06,106.7,106.75,51639.0,86.1696,86.1938,85.904,85.9442,51639.0
2016-06-27 11:00:00,106.72,106.98,106.67,106.9,26471.0,85.9201,86.1294,85.8798,86.065,26471.0
2016-06-27 11:10:00,106.86,106.86,106.64,106.78,24489.0,86.0328,86.0328,85.8557,85.9684,24489.0
2016-06-27 11:20:00,106.77,107.15,106.7,107.15,30577.0,85.9603,86.2663,85.904,86.2663,30577.0
2016-06-27 11:30:00,107.13,107.31,107.11,107.25,25204.0,86.2501,86.3951,86.234,86.3468,25204.0
2016-06-27 11:40:00,107.23,107.56,107.19,107.56,28884.0,86.3307,86.5963,86.2985,86.5963,28884.0
2016-06-27 11:50:00,107.59,107.68,107.39,107.68,31130.0,86.6205,86.693,86.4595,86.693,31130.0
2016-06-27 12:00:00,107.65,107.83,107.56,107.82,34910.0,86.6688,86.8137,86.5963,86.8057,34910.0
2016-06-27 12:10:00,107.81,108.12,107.74,108.03,53235.0,86.7976,87.0472,86.7413,86.9747,53235.0
2016-06-27 12:20:00,108.06,108.25,107.99,108.25,36949.0,86.9989,87.1519,86.9425,87.1519,36949.0
2016-06-27 12:30:00,108.26,108.26,108.02,108.06,27058.0,87.1599,87.1599,86.9667,86.9989,27058.0
2016-06-27 12:40:00,108.06,108.08,107.92,108.03,45527.0,86.9989,87.015,86.8862,86.9747,45527.0
2016-06-27 12:50:00,108.08,108.3,108.01,108.2,39671.0,87.015,87.1921,86.9586,87.1116,39671.0
2016-06-27 13:00:00,108.22,108.28,108.17,108.17,34314.0,87.1277,87.176,87.0875,87.0875,34314.0
2016-06-27 13:10:00,108.19,108.3,108.14,108.29,20631.0,87.1036,87.1921,87.0633,87.1841,20631.0
2016-06-27 13:20:00,108.3,108.52,108.3,108.5,24847.0,87.1921,87.3692,87.1921,87.3531,24847.0
2016-06-27 13:30:00,108.5,108.51,108.28,108.42,31810.0,87.3531,87.3612,87.176,87.2887,31810.0
2016-06-27 13:40:00,108.41,108.41,108.12,108.19,28046.0,87.2807,87.2807,87.0472,87.1036,28046.0
2016-06-27 13:50:00,108.22,108.42,108.22,108.37,31756.0,87.1277,87.2887,87.1277,87.2485,31756.0
2016-06-27 14:00:00,108.34,108.43,108.31,108.38,38409.0,87.2243,87.2968,87.2002,87.2565,38409.0
2016-06-27 14:10:00,108.38,108.41,108.12,108.15,21674.0,87.2565,87.2807,87.0472,87.0713,21674.0
2016-06-27 14:20:00,108.16,108.5,108.15,108.5,31644.0,87.0794,87.3531,87.0713,87.3531,31644.0
2016-06-27 14:30:00,108.5,108.63,108.44,108.49,42299.0,87.3531,87.4578,87.3048,87.3451,42299.0
2016-06-27 14:40:00,108.5,108.6,108.4,108.46,90407.0,87.3531,87.4336,87.2726,87.3209,90407.0
2016-06-27 14:50:00,108.46,108.6,108.39,108.6,62501.0,87.3209,87.4336,87.2646,87.4336,62501.0
2016-06-27 15:00:00,108.61,108.79,108.56,108.69,64014.0,87.4417,87.5866,87.4014,87.5061,64014.0
2016-06-27 15:10:00,108.67,108.77,108.52,108.57,63490.0,87.49,87.5705,87.3692,87.4095,63490.0
2016-06-27 15:20:00,108.54,108.58,108.26,108.42,60434.0,87.3853,87.4175,87.1599,87.2887,60434.0
2016-06-27 15:30:00,108.45,108.77,108.35,108.76,96296.0,87.3129,87.5705,87.2324,87.5625,96296.0
2016-06-27 15:40:00,108.73,108.89,108.64,108.86,98329.0,87.5383,87.6671,87.4658,87.643,98329.0
2016-06-27 15:50:00,108.84,108.92,108.69,108.89,238137.0,87.6269,87.6913,87.5061,87.6671,238137.0
2016-06-28 09:30:00,109.82,110.09,109.19,110.04,54257.0,88.4159,88.6332,87.9087,88.593,54257.0
2016-06-28 09:40:00,110.04,110.11,109.68,110.03,17940.0,88.593,88.6493,88.3031,88.5849,17940.0
2016-06-28 09:50:00,110.0,110.33,109.93,110.31,25646.0,88.5608,88.8265,88.5044,88.8104,25646.0
2016-06-28 10:00:00,110.34,110.36,110.08,110.21,21139.0,88.8345,88.8506,88.6252,88.7299,21139.0
2016-06-28 10:10:00,110.21,110.28,110.06,110.28,23876.0,88.7299,88.7862,88.6091,88.7862,23876.0
2016-06-28 10:20:00,110.28,110.48,110.28,110.45,38768.0,88.7862,88.9472,88.7862,88.9231,38768.0
2016-06-28 10:30:00,110.42,110.53,110.31,110.34,25395.0,88.8989,88.9875,88.8104,88.8345,25395.0
2016-06-28 10:40:00,110.29,110.69,110.27,110.69,23038.0,88.7943,89.1163,88.7782,89.1163,23038.0
2016-06-28 10:50:00,110.68,110.68,110.46,110.46,27874.0,89.1082,89.1082,88.9311,88.9311,27874.0
2016-06-28 11:00:00,110.45,110.48,109.99,110.0,33281.0,88.9231,88.9472,88.5527,88.5608,33281.0
2016-06-28 11:10:00,109.99,110.1,109.96,110.0,35039.0,88.5527,88.6413,88.5286,88.5608,35039.0
2016-06-28 11:20:00,110.02,110.04,109.76,109.76,21593.0,88.5769,88.593,88.3676,88.3676,21593.0
2016-06-28 11:30:00,109.8,110.02,109.75,109.91,18512.0,88.3998,88.5769,88.3595,88.4883,18512.0
2016-06-28 11:40:00,109.98,110.15,109.92,110.1,24381.0,88.5447,88.6815,88.4964,88.6413,24381.0
2016-06-28 11:50:00,110.1,110.13,109.96,110.0,17994.0,88.6413,88.6654,88.5286,88.5608,17994.0
2016-06-28 12:00:00,110.02,110.05,109.93,109.94,10998.0,88.5769,88.601,88.5044,88.5125,10998.0
2016-06-28 12:10:00,109.94,110.19,109.92,110.19,12173.0,88.5125,88.7137,88.4964,88.7137,12173.0
2016-06-28 12:20:00,110.18,110.24,110.07,110.19,14589.0,88.7057,88.754,88.6171,88.7137,14589.0
2016-06-28 12:30:00,110.2,110.24,110.12,110.16,12300.0,88.7218,88.754,88.6574,88.6896,12300.0
2016-06-28 12:40:00,110.15,110.24,110.0,110.0,11973.0,88.6815,88.754,88.5608,88.5608,11973.0
2016-06-28 12:50:00,110.01,110.2,110.01,110.08,10708.0,88.5688,88.7218,88.5688,88.6252,10708.0
2016-06-28 13:00:00,110.08,110.1,109.87,109.94,20239.0,88.6252,88.6413,88.4561,88.5125,20239.0
2016-06-28 13:10:00,109.93,110.17,109.92,110.03,20260.0,88.5044,88.6976,88.4964,88.5849,20260.0
2016-06-28 13:20:00,110.06,110.06,109.83,109.9,22363.0,88.6091,88.6091,88.4239,88.4803,22363.0
2016-06-28 13:30:00,109.9,110.0,109.84,109.93,24399.0,88.4803,88.5608,88.432,88.5044,24399.0
2016-06-28 13:40:00,109.93,110.04,109.87,109.94,13802.0,88.5044,88.593,88.4561,88.5125,13802.0
2016-06-28 13:50:00,109.95,110.13,109.95,110.13,24673.0,88.5205,88.6654,88.5205,88.6654,24673.0
2016-06-28 14:00:00,110.12,110.17,109.87,109.9,32415.0,88.6574,88.6976,88.4561,88.4803,32415.0
2016-06-28 14:10:00,109.9,109.97,109.82,109.97,16129.0,88.4803,88.5366,88.4159,88.5366,16129.0
2016-06-28 14:20:00,109.98,110.02,109.84,109.92,32232.0,88.5447,88.5769,88.432,88.4964,32232.0
2016-06-28 14:30:00,109.92,110.27,109.92,110.19,46046.0,88.4964,88.7782,88.4964,88.7137,46046.0
2016-06-28 14:40:00,110.18,110.25,110.14,110.22,20690.0,88.7057,88.7621,88.6735,88.7379,20690.0
2016-06-28 14:50:00,110.23,110.55,110.23,110.4,30646.0,88.746,89.0036,88.746,88.8828,30646.0
2016-06-28 15:00:00,110.39,110.49,110.34,110.37,28862.0,88.8748,88.9553,88.8345,88.8587,28862.0
2016-06-28 15:10:00,110.34,110.56,110.33,110.33,38113.0,88.8345,89.0116,88.8265,88.8265,38113.0
2016-06-28 15:20:00,110.32,110.33,110.2,110.26,35640.0,88.8184,88.8265,88.7218,88.7701,35640.0
2016-06-28 15:30:00,110.27,110.51,110.25,110.46,47284.0,88.7782,88.9714,88.7621,88.9311,47284.0
2016-06-28 15:40:00,110.47,110.72,110.45,110.63,96475.0,88.9392,89.1405,88.9231,89.068,96475.0
2016-06-28 15:50:00,110.63,110.84,110.55,110.78,178156.0,89.068,89.2371,89.0036,89.1888,178156.0
2016-06-29 09:30:00,111.65,112.38,111.11,112.11,58709.0,89.8892,90.4769,89.4544,90.2595,58709.0
2016-06-29 09:40:00,112.09,112.46,112.01,112.39,36872.0,90.2434,90.5413,90.179,90.485,36872.0
2016-06-29 09:50:00,112.37,112.5,112.1,112.25,74577.0,90.4689,90.5735,90.2515,90.3723,74577.0
2016-06-29 10:00:00,112.39,112.43,112.22,112.35,50031.0,90.485,90.5172,90.3481,90.4528,50031.0
2016-06-29 10:10:00,112.37,112.72,112.36,112.56,37515.0,90.4689,90.7506,90.4608,90.6218,37515.0
2016-06-29 10:20:00,112.58,112.72,112.39,112.72,62066.0,90.6379,90.7506,90.485,90.7506,62066.0
2016-06-29 10:30:00,112.68,112.98,112.59,112.68,50649.0,90.7184,90.96,90.646,90.7184,50649.0
2016-06-29 10:40:00,112.71,112.73,112.41,112.41,18290.0,90.7426,90.7587,90.5011,90.5011,18290.0
2016-06-29 10:50:00,112.39,112.4,112.21,112.34,23413.0,90.485,90.493,90.34,90.4447,23413.0
2016-06-29 11:00:00,112.34,112.38,112.17,112.17,43726.0,90.4447,90.4769,90.3078,90.3078,43726.0
2016-06-29 11:10:00,112.16,112.19,112.03,112.1,62064.0,90.2998,90.3239,90.1951,90.2515,62064.0
2016-06-29 11:20:00,112.09,112.39,112.03,112.39,53616.0,90.2434,90.485,90.1951,90.485,53616.0
2016-06-29 11:30:00,112.37,112.58,112.35,112.56,51932.0,90.4689,90.6379,90.4528,90.6218,51932.0
2016-06-29 11:40:00,112.58,112.86,112.56,112.76,76610.0,90.6379,90.8634,90.6218,90.7829,76610.0
2016-06-29 11:50:00,112.77,112.86,112.72,112.84,28523.0,90.7909,90.8634,90.7506,90.8473,28523.0
2016-06-29 12:00:00,112.84,112.97,112.8,112.91,26867.0,90.8473,90.9519,90.8151,90.9036,26867.0
2016-06-29 12:10:00,112.92,113.0,112.86,112.89,20945.0,90.9117,90.9761,90.8634,90.8875,20945.0
2016-06-29 12:20:00,112.89,112.95,112.83,112.9,15871.0,90.8875,90.9358,90.8392,90.8956,15871.0
2016-06-29 12:30:00,112.87,112.9,112.72,112.73,19735.0,90.8714,90.8956,90.7506,90.7587,19735.0
2016-06-29 12:40:00,112.73,112.74,112.43,112.45,28600.0,90.7587,90.7667,90.5172,90.5333,28600.0
2016-06-29 12:50:00,112.44,112.67,112.41,112.67,23264.0,90.5252,90.7104,90.5011,90.7104,23264.0
2016-06-29 13:00:00,112.66,112.66,112.47,112.48,35078.0,90.7023,90.7023,90.5494,90.5574,35078.0
2016-06-29 13:10:00,112.45,112.54,112.42,112.52,24853.0,90.5333,90.6057,90.5091,90.5896,24853.0
2016-06-29 13:20:00,112.52,112.65,112.52,112.64,23357.0,90.5896,90.6943,90.5896,90.6862,23357.0
2016-06-29 13:30:00,112.66,112.81,112.66,112.8,14716.0,90.7023,90.8231,90.7023,90.8151,14716.0
2016-06-29 13:40:00,112.8,112.85,112.73,112.83,15072.0,90.8151,90.8553,90.7587,90.8392,15072.0
2016-06-29 13:50:00,112.85,112.89,112.77,112.86,18699.0,90.8553,90.8875,90.7909,90.8634,18699.0
2016-06-29 14:00:00,112.86,112.95,112.73,112.92,18036.0,90.8634,90.9358,90.7587,90.9117,18036.0
2016-06-29 14:10:00,112.92,112.95,112.89,112.9,21516.0,90.9117,90.9358,90.8875,90.8956,21516.0
2016-06-29 14:20:00,112.89,113.1,112.88,112.92,71626.0,90.8875,91.0566,90.8795,90.9117,71626.0
2016-06-29 14:30:00,112.95,113.07,112.91,113.04,42232.0,90.9358,91.0324,90.9036,91.0083,42232.0
2016-06-29 14:40:00,113.05,113.05,112.67,112.68,137124.0,91.0163,91.0163,90.7104,90.7184,137124.0
2016-06-29 14:50:00,112.69,112.8,112.59,112.7,38545.0,90.7265,90.8151,90.646,90.7345,38545.0
2016-06-29 15:00:00,112.7,112.8,112.67,112.78,35377.0,90.7345,90.8151,90.7104,90.799,35377.0
2016-06-29 15:10:00,112.78,112.86,112.74,112.86,38804.0,90.799,90.8634,90.7667,90.8634,38804.0
2016-06-29 15:20:00,112.87,113.1,112.82,113.09,69896.0,90.8714,91.0566,90.8312,91.0485,69896.0
2016-06-29 15:30:00,113.09,113.13,112.92,113.03,103444.0,91.0485,91.0807,90.9117,91.0002,103444.0
2016-06-29 15:40:00,113.03,113.06,112.81,113.06,109837.0,91.0002,91.0244,90.8231,91.0244,109837.0
2016-06-29 15:50:00,113.05,113.08,112.94,112.99,148727.0,91.0163,91.0405,90.9278,90.968,148727.0
2016-06-30 09:30:00,113.22,113.44,112.37,112.48,81513.0,91.1532,91.3303,90.4689,90.5574,81513.0
2016-06-30 09:40:00,112.52,112.74,112.35,112.36,76088.0,90.5896,90.7667,90.4528,90.4608,76088.0
2016-06-30 09:50:00,112.33,112.33,111.82,112.16,33510.0,90.4367,90.4367,90.0261,90.2998,33510.0
2016-06-30 10:00:00,112.13,112.2,112.03,112.12,41497.0,90.2756,90.332,90.1951,90.2676,41497.0
2016-06-30 10:10:00,112.12,112.57,111.99,112.48,56848.0,90.2676,90.6299,90.1629,90.5574,56848.0
2016-06-30 10:20:00,112.47,112.48,112.25,112.44,50656.0,90.5494,90.5574,90.3723,90.5252,50656.0
2016-06-30 10:30:00,112.45,112.6,112.15,112.22,44086.0,90.5333,90.654,90.2917,90.3481,44086.0
2016-06-30 10:40:00,112.25,112.47,112.21,112.34,33166.0,90.3723,90.5494,90.34,90.4447,33166.0
2016-06-30 10:50:00,112.34,112.58,112.34,112.52,27227.0,90.4447,90.6379,90.4447,90.5896,27227.0
2016-06-30 11:00:00,112.52,112.55,112.37,112.41,29929.0,90.5896,90.6138,90.4689,90.5011,29929.0
2016-06-30 11:10:00,112.42,112.45,111.91,111.92,73983.0,90.5091,90.5333,90.0985,90.1066,73983.0
2016-06-30 11:20:00,111.94,112.06,111.74,112.06,73668.0,90.1227,90.2193,89.9617,90.2193,73668.0
2016-06-30 11:30:00,112.06,112.35,112.06,112.31,19101.0,90.2193,90.4528,90.2193,90.4206,19101.0
2016-06-30 11:40:00,112.33,112.5,112.33,112.38,34918.0,90.4367,90.5735,90.4367,90.4769,34918.0
2016-06-30 11:50:00,112.38,112.44,112.29,112.44,44008.0,90.4769,90.5252,90.4045,90.5252,44008.0
2016-06-30 12:00:00,112.44,112.59,112.33,112.34,28923.0,90.5252,90.646,90.4367,90.4447,28923.0
2016-06-30 12:10:00,112.38,112.8,112.38,112.8,21880.0,90.4769,90.8151,90.4769,90.8151,21880.0
2016-06-30 12:20:00,112.81,112.86,112.68,112.7,28170.0,90.8231,90.8634,90.7184,90.7345,28170.0
2016-06-30 12:30:00,112.73,112.77,112.64,112.7,31492.0,90.7587,90.7909,90.6862,90.7345,31492.0
2016-06-30 12:40:00,112.71,112.74,112.62,112.67,21308.0,90.7426,90.7667,90.6701,90.7104,21308.0
2016-06-30 12:50:00,112.67,112.93,112.67,112.92,62276.0,90.7104,90.9197,90.7104,90.9117,62276.0
2016-06-30 13:00:00,112.91,113.04,112.9,113.03,23689.0,90.9036,91.0083,90.8956,91.0002,23689.0
2016-06-30 13:10:00,113.01,113.14,112.98,113.1,29293.0,90.9841,91.0888,90.96,91.0566,29293.0
2016-06-30 13:20:00,113.11,113.15,112.99,113.14,18425.0,91.0646,91.0968,90.968,91.0888,18425.0
2016-06-30 13:30:00,113.15,113.16,112.9,112.94,19371.0,91.0968,91.1049,90.8956,90.9278,19371.0
2016-06-30 13:40:00,112.93,112.96,112.88,112.94,24116.0,90.9197,90.9439,90.8795,90.9278,24116.0
2016-06-30 13:50:00,112.94,113.06,112.88,112.98,28336.0,90.9278,91.0244,90.8795,90.96,28336.0
2016-06-30 14:00:00,112.99,113.18,112.99,113.18,20571.0,90.968,91.121,90.968,91.121,20571.0
2016-06-30 14:10:00,113.18,113.2,113.04,113.13,48689.0,91.121,91.1371,91.0083,91.0807,48689.0
2016-06-30 14:20:00,113.15,113.25,112.96,112.96,60132.0,91.0968,91.1773,90.9439,90.9439,60132.0
2016-06-30 14:30:00,112.97,113.06,112.85,112.89,32979.0,90.9519,91.0244,90.8553,90.8875,32979.0
2016-06-30 14:40:00,112.89,112.99,112.81,112.98,42850.0,90.8875,90.968,90.8231,90.96,42850.0
2016-06-30 14:50:00,112.99,113.16,112.93,113.09,82247.0,90.968,91.1049,90.9197,91.0485,82247.0
2016-06-30 15:00:00,113.1,113.19,112.99,113.0,119944.0,91.0566,91.129,90.968,90.9761,119944.0
2016-06-30 15:10:00,112.99,113.02,112.84,112.93,62674.0,90.968,90.9922,90.8473,90.9197,62674.0
2016-06-30 15:20:00,112.94,113.12,112.86,113.09,50620.0,90.9278,91.0727,90.8634,91.0485,50620.0
2016-06-30 15:30:00,113.1,113.2,113.05,113.15,76377.0,91.0566,91.1371,91.0163,91.0968,76377.0
2016-06-30 15:40:00,113.14,113.23,113.0,113.23,96685.0,91.0888,91.1612,90.9761,91.1612,96685.0
2016-06-30 15:50:00,113.23,113.63,113.19,113.62,280876.0,91.1612,91.4833,91.129,91.4752,280876.0
2016-07-01 09:30:00,113.94,114.41,113.53,114.36,45258.0,91.7329,92.1113,91.4028,92.071,45258.0
2016-07-01 09:40:00,114.4,114.5,114.26,114.28,18349.0,92.1032,92.1837,91.9905,92.0066,18349.0
2016-07-01 09:50:00,114.33,114.48,113.98,114.01,73356.0,92.0469,92.1676,91.7651,91.7892,73356.0
2016-07-01 10:00:00,114.1,114.11,113.9,113.97,22952.0,91.8617,91.8697,91.7007,91.757,22952.0
2016-07-01 10:10:00,113.92,114.07,113.9,114.03,70092.0,91.7168,91.8375,91.7007,91.8053,70092.0
2016-07-01 10:20:00,114.03,114.11,113.81,113.83,216991.0,91.8053,91.8697,91.6282,91.6443,216991.0
2016-07-01 10:30:00,113.83,114.06,113.83,114.02,23212.0,91.6443,91.8295,91.6443,91.7973,23212.0
2016-07-01 10:40:00,114.05,114.1,113.84,113.86,20984.0,91.8214,91.8617,91.6524,91.6685,20984.0
2016-07-01 10:50:00,113.87,113.87,113.71,113.71,23454.0,91.6765,91.6765,91.5477,91.5477,23454.0
2016-07-01 11:00:00,113.69,113.74,113.52,113.54,18712.0,91.5316,91.5718,91.3947,91.4108,18712.0
2016-07-01 11:10:00,113.54,113.98,113.53,113.96,19700.0,91.4108,91.7651,91.4028,91.749,19700.0
2016-07-01 11:20:00,113.96,114.13,113.96,114.12,24725.0,91.749,91.8858,91.749,91.8778,24725.0
2016-07-01 11:30:00,114.12,114.12,114.01,114.09,16650.0,91.8778,91.8778,91.7892,91.8536,16650.0
2016-07-01 11:40:00,114.1,114.12,113.86,113.89,13032.0,91.8617,91.8778,91.6685,91.6926,13032.0
2016-07-01 11:50:00,113.9,113.91,113.68,113.7,21521.0,91.7007,91.7087,91.5235,91.5396,21521.0
2016-07-01 12:00:00,113.72,113.72,113.63,113.65,21879.0,91.5557,91.5557,91.4833,91.4994,21879.0
2016-07-01 12:10:00,113.68,113.73,113.63,113.71,13990.0,91.5235,91.5638,91.4833,91.5477,13990.0
2016-07-01 12:20:00,113.69,113.69,113.5,113.58,20666.0,91.5316,91.5316,91.3786,91.443,20666.0
2016-07-01 12:30:00,113.58,113.74,113.57,113.72,5574.0,91.443,91.5718,91.435,91.5557,5574.0
2016-07-01 12:40:00,113.71,113.76,113.61,113.65,8751.0,91.5477,91.5879,91.4672,91.4994,8751.0
2016-07-01 12:50:00,113.64,113.74,113.63,113.71,8190.0,91.4913,91.5718,91.4833,91.5477,8190.0
2016-07-01 13:00:00,113.72,113.9,113.71,113.86,13711.0,91.5557,91.7007,91.5477,91.6685,13711.0
2016-07-01 13:10:00,113.86,113.9,113.75,113.77,8867.0,91.6685,91.7007,91.5799,91.596,8867.0
2016-07-01 13:20:00,113.75,113.75,113.56,113.56,6500.0,91.5799,91.5799,91.4269,91.4269,6500.0
2016-07-01 13:30:00,113.55,113.62,113.47,113.51,13046.0,91.4189,91.4752,91.3545,91.3867,13046.0
2016-07-01 13:40:00,113.53,113.66,113.51,113.66,10897.0,91.4028,91.5074,91.3867,91.5074,10897.0
2016-07-01 13:50:00,113.63,113.65,113.5,113.57,16112.0,91.4833,91.4994,91.3786,91.435,16112.0
2016-07-01 14:00:00,113.59,113.66,113.57,113.61,12155.0,91.4511,91.5074,91.435,91.4672,12155.0
2016-07-01 14:10:00,113.62,113.71,113.59,113.68,13418.0,91.4752,91.5477,91.4511,91.5235,13418.0
2016-07-01 14:20:00,113.68,113.68,113.58,113.67,10846.0,91.5235,91.5235,91.443,91.5155,10846.0
2016-07-01 14:30:00,113.66,113.7,113.56,113.6,11465.0,91.5074,91.5396,91.4269,91.4591,11465.0
2016-07-01 14:40:00,113.61,113.65,113.55,113.57,13579.0,91.4672,91.4994,91.4189,91.435,13579.0
2016-07-01 14:50:00,113.58,113.64,113.52,113.59,10846.0,91.443,91.4913,91.3947,91.4511,10846.0
2016-07-01 15:00:00,113.6,113.76,113.59,113.74,16045.0,91.4591,91.5879,91.4511,91.5718,16045.0
2016-07-01 15:10:00,113.71,113.75,113.59,113.64,30731.0,91.5477,91.5799,91.4511,91.4913,30731.0
2016-07-01 15:20:00,113.66,113.7,113.59,113.67,15591.0,91.5074,91.5396,91.4511,91.5155,15591.0
2016-07-01 15:30:00,113.66,113.68,113.45,113.47,30940.0,91.5074,91.5235,91.3384,91.3545,30940.0
2016-07-01 15:40:00,113.47,113.66,113.47,113.61,37021.0,91.3545,91.5074,91.3545,91.4672,37021.0
2016-07-01 15:50:00,113.62,113.66,113.5,113.57,127612.0,91.4752,91.5074,91.3786,91.435,127612.0
2016-07-05 09:30:00,113.62,113.94,113.6,113.7,29700.0,91.4752,91.7329,91.4591,91.5396,29700.0
2016-07-05 09:40:00,113.7,113.75,113.51,113.55,27559.0,91.5396,91.5799,91.3867,91.4189,27559.0
2016-07-05 09:50:00,113.56,113.59,113.5,113.52,17221.0,91.4269,91.4511,91.3786,91.3947,17221.0
2016-07-05 10:00:00,113.52,113.8,113.47,113.71,18055.0,91.3947,91.6202,91.3545,91.5477,18055.0
2016-07-05 10:10:00,113.69,113.75,113.63,113.67,25036.0,91.5316,91.5799,91.4833,91.5155,25036.0
2016-07-05 10:20:00,113.7,113.77,113.65,113.71,29036.0,91.5396,91.596,91.4994,91.5477,29036.0
2016-07-05 10:30:00,113.69,113.76,113.65,113.71,17399.0,91.5316,91.5879,91.4994,91.5477,17399.0
2016-07-05 10:40:00,113.71,113.73,113.61,113.65,23059.0,91.5477,91.5638,91.4672,91.4994,23059.0
2016-07-05 10:50:00,113.64,113.76,113.61,113.73,37112.0,91.4913,91.5879,91.4672,91.5638,37112.0
2016-07-05 11:00:00,113.73,113.77,113.61,113.74,19229.0,91.5638,91.596,91.4672,91.5718,19229.0
2016-07-05 11:10:00,113.74,114.06,113.66,114.06,43669.0,91.5718,91.8295,91.5074,91.8295,43669.0
2016-07-05 11:20:00,114.02,114.2,114.02,114.04,23601.0,91.7973,91.9422,91.7973,91.8134,23601.0
2016-07-05 11:30:00,114.04,114.04,113.94,114.01,53245.0,91.8134,91.8134,91.7329,91.7892,53245.0
2016-07-05 11:40:00,114.02,114.03,113.88,113.89,22967.0,91.7973,91.8053,91.6846,91.6926,22967.0
2016-07-05 11:50:00,113.88,113.89,113.68,113.84,40340.0,91.6846,91.6926,91.5235,91.6524,40340.0
2016-07-05 12:00:00,113.84,113.85,113.68,113.72,22092.0,91.6524,91.6604,91.5235,91.5557,22092.0
2016-07-05 12:10:00,113.71,113.77,113.7,113.72,8532.0,91.5477,91.596,91.5396,91.5557,8532.0
2016-07-05 12:20:00,113.75,113.96,113.73,113.94,14524.0,91.5799,91.749,91.5638,91.7329,14524.0
2016-07-05 12:30:00,113.97,113.97,113.85,113.89,13251.0,91.757,91.757,91.6604,91.6926,13251.0
2016-07-05 12:40:00,113.89,113.91,113.85,113.9,12266.0,91.6926,91.7087,91.6604,91.7007,12266.0
2016-07-05 12:50:00,113.88,113.96,113.81,113.93,19404.0,91.6846,91.749,91.6282,91.7248,19404.0
2016-07-05 13:00:00,113.92,113.98,113.88,113.97,11767.0,91.7168,91.7651,91.6846,91.757,11767.0
2016-07-05 13:10:00,113.96,114.04,113.95,113.97,8004.0,91.749,91.8134,91.7409,91.757,8004.0
2016-07-05 13:20:00,113.97,113.99,113.88,113.91,10224.0,91.757,91.7731,91.6846,91.7087,10224.0
2016-07-05 13:30:00,113.91,114.0,113.83,113.97,124500.0,91.7087,91.7812,91.6443,91.757,124500.0
2016-07-05 13:40:00,113.99,114.08,113.96,114.03,23172.0,91.7731,91.8456,91.749,91.8053,23172.0
2016-07-05 13:50:00,114.03,114.04,113.95,114.04,13783.0,91.8053,91.8134,91.7409,91.8134,13783.0
2016-07-05 14:00:00,114.04,114.12,113.98,114.0,19399.0,91.8134,91.8778,91.7651,91.7812,19399.0
2016-07-05 14:10:00,114.02,114.19,114.01,114.16,16206.0,91.7973,91.9341,91.7892,91.91,16206.0
2016-07-05 14:20:00,114.16,114.23,114.02,114.09,35816.0,91.91,91.9663,91.7973,91.8536,35816.0
2016-07-05 14:30:00,114.08,114.09,113.96,113.96,41270.0,91.8456,91.8536,91.749,91.749,41270.0
2016-07-05 14:40:00,113.95,114.0,113.87,113.9,26303.0,91.7409,91.7812,91.6765,91.7007,26303.0
2016-07-05 14:50:00,113.88,113.97,113.83,113.96,14372.0,91.6846,91.757,91.6443,91.749,14372.0
2016-07-05 15:00:00,113.96,113.97,113.92,113.92,34972.0,91.749,91.757,91.7168,91.7168,34972.0
2016-07-05 15:10:00,113.92,114.06,113.92,114.01,60375.0,91.7168,91.8295,91.7168,91.7892,60375.0
2016-07-05 15:20:00,114.03,114.04,113.96,113.97,43079.0,91.8053,91.8134,91.749,91.757,43079.0
2016-07-05 15:30:00,113.98,114.0,113.79,113.83,175941.0,91.7651,91.7812,91.6121,91.6443,175941.0
2016-07-05 15:40:00,113.83,113.98,113.78,113.93,147034.0,91.6443,91.7651,91.6041,91.7248,147034.0
2016-07-05 15:50:00,113.93,113.94,113.64,113.81,322066.0,91.7248,91.7329,91.4913,91.6282,322066.0
2016-07-06 09:30:00,113.48,113.52,112.93,112.98,73315.0,91.3625,91.3947,90.9197,90.96,73315.0
2016-07-06 09:40:00,113.01,113.01,112.39,112.44,73809.0,90.9841,90.9841,90.485,90.5252,73809.0
2016-07-06 09:50:00,112.45,112.7,112.33,112.68,33834.0,90.5333,90.7345,90.4367,90.7184,33834.0
2016-07-06 10:00:00,112.67,113.0,112.65,112.68,44149.0,90.7104,90.9761,90.6943,90.7184,44149.0
2016-07-06 10:10:00,112.68,112.68,112.17,112.17,33152.0,90.7184,90.7184,90.3078,90.3078,33152.0
2016-07-06 10:20:00,112.18,112.24,111.77,111.82,62974.0,90.3159,90.3642,89.9858,90.0261,62974.0
2016-07-06 10:30:00,111.84,111.96,111.76,111.8,49089.0,90.0422,90.1388,89.9778,90.01,49089.0
2016-07-06 10:40:00,111.81,111.84,111.7,111.82,68964.0,90.018,90.0422,89.9294,90.0261,68964.0
2016-07-06 10:50:00,111.83,112.25,111.83,112.19,36889.0,90.0341,90.3723,90.0341,90.3239,36889.0
2016-07-06 11:00:00,112.23,112.33,112.16,112.16,30629.0,90.3561,90.4367,90.2998,90.2998,30629.0
2016-07-06 11:10:00,112.18,112.28,111.93,111.94,34694.0,90.3159,90.3964,90.1146,90.1227,34694.0
2016-07-06 11:20:00,111.92,112.0,111.8,111.96,62946.0,90.1066,90.171,90.01,90.1388,62946.0
2016-07-06 11:30:00,111.96,112.02,111.92,111.97,40175.0,90.1388,90.1871,90.1066,90.1468,40175.0
2016-07-06 11:40:00,111.95,111.99,111.62,111.67,58992.0,90.1307,90.1629,89.865,89.9053,58992.0
2016-07-06 11:50:00,111.66,112.15,111.63,112.13,26528.0,89.8972,90.2917,89.8731,90.2756,26528.0
2016-07-06 12:00:00,112.13,112.34,112.12,112.31,27675.0,90.2756,90.4447,90.2676,90.4206,27675.0
2016-07-06 12:10:00,112.34,112.44,112.29,112.4,35725.0,90.4447,90.5252,90.4045,90.493,35725.0
2016-07-06 12:20:00,112.41,112.49,112.28,112.37,60926.0,90.5011,90.5655,90.3964,90.4689,60926.0
2016-07-06 12:30:00,112.39,112.53,112.32,112.44,28155.0,90.485,90.5977,90.4286,90.5252,28155.0
2016-07-06 12:40:00,112.46,112.59,112.45,112.49,21879.0,90.5413,90.646,90.5333,90.5655,21879.0
2016-07-06 12:50:00,112.5,112.77,112.5,112.76,22899.0,90.5735,90.7909,90.5735,90.7829,22899.0
2016-07-06 13:00:00,112.79,112.82,112.69,112.78,27384.0,90.807,90.8312,90.7265,90.799,27384.0
2016-07-06 13:10:00,112.78,112.78,112.64,112.65,41522.0,90.799,90.799,90.6862,90.6943,41522.0
2016-07-06 13:20:00,112.65,112.69,112.54,112.62,24852.0,90.6943,90.7265,90.6057,90.6701,24852.0
2016-07-06 13:30:00,112.62,112.65,112.51,112.62,22196.0,90.6701,90.6943,90.5816,90.6701,22196.0
2016-07-06 13:40:00,112.62,112.65,112.49,112.49,37684.0,90.6701,90.6943,90.5655,90.5655,37684.0
2016-07-06 13:50:00,112.49,112.58,112.44,112.46,31965.0,90.5655,90.6379,90.5252,90.5413,31965.0
2016-07-06 14:00:00,112.47,112.78,112.43,112.62,36538.0,90.5494,90.799,90.5172,90.6701,36538.0
2016-07-06 14:10:00,112.63,112.64,112.34,112.56,51793.0,90.6782,90.6862,90.4447,90.6218,51793.0
2016-07-06 14:20:00,112.58,112.6,112.49,112.54,40546.0,90.6379,90.654,90.5655,90.6057,40546.0
2016-07-06 14:30:00,112.54,112.62,112.47,112.59,38934.0,90.6057,90.6701,90.5494,90.646,38934.0
2016-07-06 14:40:00,112.59,112.62,112.39,112.44,39565.0,90.646,90.6701,90.485,90.5252,39565.0
2016-07-06 14:50:00,112.43,112.59,112.42,112.59,50022.0,90.5172,90.646,90.5091,90.646,50022.0
2016-07-06 15:00:00,112.6,112.66,112.49,112.51,48134.0,90.654,90.7023,90.5655,90.5816,48134.0
2016-07-06 15:10:00,112.52,112.54,112.43,112.43,46350.0,90.5896,90.6057,90.5172,90.5172,46350.0
2016-07-06 15:20:00,112.42,112.48,112.34,112.35,65701.0,90.5091,90.5574,90.4447,90.4528,65701.0
2016-07-06 15:30:00,112.33,112.39,112.29,112.34,87257.0,90.4367,90.485,90.4045,90.4447,87257.0
2016-07-06 15:40:00,112.35,112.38,112.27,112.29,108854.0,90.4528,90.4769,90.3884,90.4045,108854.0
2016-07-06 15:50:00,112.3,112.44,112.28,112.38,162483.0,90.4125,90.5252,90.3964,90.4769,162483.0
2016-07-07 09:30:00,112.46,112.54,111.69,112.45,62043.0,90.5413,90.6057,89.9214,90.5333,62043.0
2016-07-07 09:40:00,112.52,113.48,112.46,113.42,83805.0,90.5896,91.3625,90.5413,91.3142,83805.0
2016-07-07 09:50:00,113.4,113.4,112.77,112.79,43199.0,91.2981,91.2981,90.7909,90.807,43199.0
2016-07-07 10:00:00,112.8,112.81,112.54,112.56,24188.0,90.8151,90.8231,90.6057,90.6218,24188.0
2016-07-07 10:10:00,112.54,112.57,112.28,112.35,36272.0,90.6057,90.6299,90.3964,90.4528,36272.0
2016-07-07 10:20:00,112.37,112.46,112.26,112.37,29313.0,90.4689,90.5413,90.3803,90.4689,29313.0
2016-07-07 10:30:00,112.39,112.4,111.86,111.88,52442.0,90.485,90.493,90.0583,90.0744,52442.0
2016-07-07 10:40:00,111.88,112.02,111.67,112.02,59276.0,90.0744,90.1871,89.9053,90.1871,59276.0
2016-07-07 10:50:00,112.02,112.23,111.97,112.09,39740.0,90.1871,90.3561,90.1468,90.2434,39740.0
2016-07-07 11:00:00,112.09,112.22,112.01,112.21,36795.0,90.2434,90.3481,90.179,90.34,36795.0
2016-07-07 11:10:00,112.19,112.2,111.79,111.85,35261.0,90.3239,90.332,90.0019,90.0502,35261.0
2016-07-07 11:20:00,111.83,112.23,111.82,112.2,43265.0,90.0341,90.3561,90.0261,90.332,43265.0
2016-07-07 11:30:00,112.19,112.24,112.04,112.22,28972.0,90.3239,90.3642,90.2032,90.3481,28972.0
2016-07-07 11:40:00,112.2,112.27,112.14,112.19,31130.0,90.332,90.3884,90.2837,90.3239,31130.0
2016-07-07 11:50:00,112.2,112.25,112.09,112.25,19706.0,90.332,90.3723,90.2434,90.3723,19706.0
2016-07-07 12:00:00,112.24,112.26,112.11,112.16,22532.0,90.3642,90.3803,90.2595,90.2998,22532.0
2016-07-07 12:10:00,112.16,112.27,112.16,112.16,19594.0,90.2998,90.3884,90.2998,90.2998,19594.0
2016-07-07 12:20:00,112.13,112.24,112.1,112.18,14291.0,90.2756,90.3642,90.2515,90.3159,14291.0
2016-07-07 12:30:00,112.18,112.2,112.09,112.15,12591.0,90.3159,90.332,90.2434,90.2917,12591.0
2016-07-07 12:40:00,112.15,112.16,112.05,112.07,18421.0,90.2917,90.2998,90.2112,90.2273,18421.0
2016-07-07 12:50:00,112.05,112.05,111.78,111.84,21899.0,90.2112,90.2112,89.9939,90.0422,21899.0
2016-07-07 13:00:00,111.84,111.94,111.69,111.93,29547.0,90.0422,90.1227,89.9214,90.1146,29547.0
2016-07-07 13:10:00,111.92,111.94,111.79,111.93,21239.0,90.1066,90.1227,90.0019,90.1146,21239.0
2016-07-07 13:20:00,111.92,112.04,111.8,111.96,42037.0,90.1066,90.2032,90.01,90.1388,42037.0
2016-07-07 13:30:00,111.96,112.1,111.95,112.1,32893.0,90.1388,90.2515,90.1307,90.2515,32893.0
2016-07-07 13:40:00,112.09,112.23,112.08,112.15,32136.0,90.2434,90.3561,90.2354,90.2917,32136.0
2016-07-07 13:50:00,112.16,112.16,111.97,112.12,25026.0,90.2998,90.2998,90.1468,90.2676,25026.0
2016-07-07 14:00:00,112.12,112.17,112.09,112.09,29345.0,90.2676,90.3078,90.2434,90.2434,29345.0
2016-07-07 14:10:00,112.09,112.09,111.95,112.05,27737.0,90.2434,90.2434,90.1307,90.2112,27737.0
2016-07-07 14:20:00,112.05,112.07,111.96,112.02,31623.0,90.2112,90.2273,90.1388,90.1871,31623.0
2016-07-07 14:30:00,112.03,112.04,111.9,111.97,29898.0,90.1951,90.2032,90.0905,90.1468,29898.0
2016-07-07 14:40:00,111.98,112.02,111.87,111.96,29413.0,90.1549,90.1871,90.0663,90.1388,29413.0
2016-07-07 14:50:00,111.97,111.97,111.69,111.73,39726.0,90.1468,90.1468,89.9214,89.9536,39726.0
2016-07-07 15:00:00,111.75,111.92,111.7,111.89,33767.0,89.9697,90.1066,89.9294,90.0824,33767.0
2016-07-07 15:10:00,111.89,111.95,111.77,111.85,58278.0,90.0824,90.1307,89.9858,90.0502,58278.0
2016-07-07 15:20:00,111.85,111.87,111.79,111.84,41343.0,90.0502,90.0663,90.0019,90.0422,41343.0
2016-07-07 15:30:00,111.84,112.03,111.79,112.01,65786.0,90.0422,90.1951,90.0019,90.179,65786.0
2016-07-07 15:40:00,112.02,112.16,112.01,112.08,76075.0,90.1871,90.2998,90.179,90.2354,76075.0
2016-07-07 15:50:00,112.06,112.19,112.02,112.19,131047.0,90.2193,90.3239,90.1871,90.3239,131047.0
2016-07-08 09:30:00,113.18,113.18,112.6,112.77,56251.0,91.121,91.121,90.654,90.7909,56251.0
2016-07-08 09:40:00,112.8,112.82,112.33,112.38,69742.0,90.8151,90.8312,90.4367,90.4769,69742.0
2016-07-08 09:50:00,112.4,112.88,112.39,112.88,29754.0,90.493,90.8795,90.485,90.8795,29754.0
2016-07-08 10:00:00,112.9,112.98,112.68,112.95,39154.0,90.8956,90.96,90.7184,90.9358,39154.0
2016-07-08 10:10:00,112.97,113.04,112.73,112.79,32583.0,90.9519,91.0083,90.7587,90.807,32583.0
2016-07-08 10:20:00,112.8,113.01,112.76,112.78,39317.0,90.8151,90.9841,90.7829,90.799,39317.0
2016-07-08 10:30:00,112.76,112.8,112.6,112.79,82397.0,90.7829,90.8151,90.654,90.807,82397.0
2016-07-08 10:40:00,112.84,113.09,112.8,112.93,27328.0,90.8473,91.0485,90.8151,90.9197,27328.0
2016-07-08 10:50:00,112.93,113.14,112.93,113.1,19027.0,90.9197,91.0888,90.9197,91.0566,19027.0
2016-07-08 11:00:00,113.12,113.36,113.06,113.2,26713.0,91.0727,91.2659,91.0244,91.1371,26713.0
2016-07-08 11:10:00,113.22,113.3,113.08,113.17,19620.0,91.1532,91.2176,91.0405,91.1129,19620.0
2016-07-08 11:20:00,113.16,113.22,113.11,113.14,19115.0,91.1049,91.1532,91.0646,91.0888,19115.0
2016-07-08 11:30:00,113.14,113.24,113.1,113.2,11901.0,91.0888,91.1693,91.0566,91.1371,11901.0
2016-07-08 11:40:00,113.21,113.24,113.12,113.22,14642.0,91.1451,91.1693,91.0727,91.1532,14642.0
2016-07-08 11:50:00,113.23,113.24,113.08,113.1,17181.0,91.1612,91.1693,91.0405,91.0566,17181.0
2016-07-08 12:00:00,113.1,113.19,113.06,113.17,14918.0,91.0566,91.129,91.0244,91.1129,14918.0
2016-07-08 12:10:00,113.17,113.18,113.08,113.18,15966.0,91.1129,91.121,91.0405,91.121,15966.0
2016-07-08 12:20:00,113.17,113.18,112.84,112.84,31575.0,91.1129,91.121,90.8473,90.8473,31575.0
2016-07-08 12:30:00,112.86,112.9,112.74,112.74,24588.0,90.8634,90.8956,90.7667,90.7667,24588.0
2016-07-08 12:40:00,112.76,113.02,112.73,113.02,12773.0,90.7829,90.9922,90.7587,90.9922,12773.0
2016-07-08 12:50:00,112.98,112.98,112.79,112.82,14420.0,90.96,90.96,90.807,90.8312,14420.0
2016-07-08 13:00:00,112.83,113.06,112.83,113.06,21249.0,90.8392,91.0244,90.8392,91.0244,21249.0
2016-07-08 13:10:00,113.08,113.11,112.96,113.02,19004.0,91.0405,91.0646,90.9439,90.9922,19004.0
2016-07-08 13:20:00,113.02,113.19,113.02,113.19,12630.0,90.9922,91.129,90.9922,91.129,12630.0
2016-07-08 13:30:00,113.18,113.23,113.05,113.06,23279.0,91.121,91.1612,91.0163,91.0244,23279.0
2016-07-08 13:40:00,113.06,113.15,113.06,113.13,20358.0,91.0244,91.0968,91.0244,91.0807,20358.0
2016-07-08 13:50:00,113.13,113.15,113.07,113.07,30800.0,91.0807,91.0968,91.0324,91.0324,30800.0
2016-07-08 14:00:00,113.08,113.17,113.04,113.17,26477.0,91.0405,91.1129,91.0083,91.1129,26477.0
2016-07-08 14:10:00,113.17,113.31,113.14,113.3,22029.0,91.1129,91.2257,91.0888,91.2176,22029.0
2016-07-08 14:20:00,113.3,113.43,113.28,113.4,27968.0,91.2176,91.3223,91.2015,91.2981,27968.0
2016-07-08 14:30:00,113.39,113.61,113.39,113.58,29367.0,91.2901,91.4672,91.2901,91.443,29367.0
2016-07-08 14:40:00,113.57,113.61,113.48,113.59,27237.0,91.435,91.4672,91.3625,91.4511,27237.0
2016-07-08 14:50:00,113.58,113.7,113.5,113.61,23166.0,91.443,91.5396,91.3786,91.4672,23166.0
2016-07-08 15:00:00,113.61,113.7,113.57,113.67,32051.0,91.4672,91.5396,91.435,91.5155,32051.0
2016-07-08 15:10:00,113.67,113.74,113.65,113.68,30013.0,91.5155,91.5718,91.4994,91.5235,30013.0
2016-07-08 15:20:00,113.67,113.74,113.52,113.68,42340.0,91.5155,91.5718,91.3947,91.5235,42340.0
2016-07-08 15:30:00,113.66,113.7,113.56,113.69,63817.0,91.5074,91.5396,91.4269,91.5316,63817.0
2016-07-08 15:40:00,113.68,113.71,113.55,113.67,97751.0,91.5235,91.5477,91.4189,91.5155,97751.0
2016-07-08 15:50:00,113.67,113.75,113.6,113.65,208075.0,91.5155,91.5799,91.4591,91.4994,208075.0
2016-07-11 09:30:00,113.66,113.82,112.73,112.92,49456.0,91.5074,91.6363,90.7587,90.9117,49456.0
2016-07-11 09:40:00,112.91,113.02,112.74,112.92,45703.0,90.9036,90.9922,90.7667,90.9117,45703.0
2016-07-11 09:50:00,112.93,113.04,112.79,112.91,67036.0,90.9197,91.0083,90.807,90.9036,67036.0
2016-07-11 10:00:00,112.92,113.52,112.82,113.41,69739.0,90.9117,91.3947,90.8312,91.3062,69739.0
2016-07-11 10:10:00,113.4,113.65,113.39,113.61,54569.0,91.2981,91.4994,91.2901,91.4672,54569.0
2016-07-11 10:20:00,113.58,113.91,113.5,113.73,167674.0,91.443,91.7087,91.3786,91.5638,167674.0
2016-07-11 10:30:00,113.74,113.98,113.53,113.97,107472.0,91.5718,91.7651,91.4028,91.757,107472.0
2016-07-11 10:40:00,113.98,113.99,113.78,113.81,30617.0,91.7651,91.7731,91.6041,91.6282,30617.0
2016-07-11 10:50:00,113.82,113.93,113.7,113.89,53505.0,91.6363,91.7248,91.5396,91.6926,53505.0
2016-07-11 11:00:00,113.87,114.15,113.84,114.09,79956.0,91.6765,91.9019,91.6524,91.8536,79956.0
2016-07-11 11:10:00,114.1,114.25,114.0,114.24,55989.0,91.8617,91.9824,91.7812,91.9744,55989.0
2016-07-11 11:20:00,114.25,114.53,114.25,114.49,36939.0,91.9824,92.2079,91.9824,92.1757,36939.0
2016-07-11 11:30:00,114.5,114.52,114.25,114.32,26480.0,92.1837,92.1998,91.9824,92.0388,26480.0
2016-07-11 11:40:00,114.32,114.55,114.29,114.43,37741.0,92.0388,92.224,92.0147,92.1274,37741.0
2016-07-11 11:50:00,114.45,114.51,114.39,114.42,25175.0,92.1435,92.1918,92.0952,92.1193,25175.0
2016-07-11 12:00:00,114.42,114.45,114.37,114.42,22569.0,92.1193,92.1435,92.0791,92.1193,22569.0
2016-07-11 12:10:00,114.42,114.45,114.39,114.45,18722.0,92.1193,92.1435,92.0952,92.1435,18722.0
2016-07-11 12:20:00,114.42,114.44,114.38,114.38,22321.0,92.1193,92.1354,92.0871,92.0871,22321.0
2016-07-11 12:30:00,114.38,114.49,114.23,114.49,28990.0,92.0871,92.1757,91.9663,92.1757,28990.0
2016-07-11 12:40:00,114.52,114.67,114.52,114.61,23488.0,92.1998,92.3206,92.1998,92.2723,23488.0
2016-07-11 12:50:00,114.62,114.71,114.58,114.67,19988.0,92.2803,92.3528,92.2481,92.3206,19988.0
2016-07-11 13:00:00,114.67,114.76,114.61,114.72,34005.0,92.3206,92.393,92.2723,92.3608,34005.0
2016-07-11 13:10:00,114.69,114.7,114.59,114.63,15753.0,92.3367,92.3447,92.2562,92.2884,15753.0
2016-07-11 13:20:00,114.61,114.67,114.58,114.62,14965.0,92.2723,92.3206,92.2481,92.2803,14965.0
2016-07-11 13:30:00,114.6,114.65,114.58,114.63,24262.0,92.2642,92.3045,92.2481,92.2884,24262.0
2016-07-11 13:40:00,114.62,114.77,114.58,114.77,19244.0,92.2803,92.4011,92.2481,92.4011,19244.0
2016-07-11 13:50:00,114.76,114.79,114.68,114.69,21637.0,92.393,92.4172,92.3286,92.3367,21637.0
2016-07-11 14:00:00,114.69,114.7,114.56,114.67,20613.0,92.3367,92.3447,92.232,92.3206,20613.0
2016-07-11 14:10:00,114.68,114.69,114.59,114.61,25404.0,92.3286,92.3367,92.2562,92.2723,25404.0
2016-07-11 14:20:00,114.62,114.71,114.59,114.6,25513.0,92.2803,92.3528,92.2562,92.2642,25513.0
2016-07-11 14:30:00,114.58,114.67,114.58,114.66,22750.0,92.2481,92.3206,92.2481,92.3125,22750.0
2016-07-11 14:40:00,114.65,114.66,114.52,114.57,26527.0,92.3045,92.3125,92.1998,92.2401,26527.0
2016-07-11 14:50:00,114.56,114.67,114.53,114.58,24192.0,92.232,92.3206,92.2079,92.2481,24192.0
2016-07-11 15:00:00,114.56,114.68,114.56,114.66,25907.0,92.232,92.3286,92.232,92.3125,25907.0
2016-07-11 15:10:00,114.66,114.73,114.65,114.72,25313.0,92.3125,92.3689,92.3045,92.3608,25313.0
2016-07-11 15:20:00,114.71,114.73,114.7,114.72,19953.0,92.3528,92.3689,92.3447,92.3608,19953.0
2016-07-11 15:30:00,114.7,114.71,114.64,114.67,52269.0,92.3447,92.3528,92.2964,92.3206,52269.0
2016-07-11 15:40:00,114.67,114.68,114.58,114.58,61158.0,92.3206,92.3286,92.2481,92.2481,61158.0
2016-07-11 15:50:00,114.58,114.68,114.54,114.64,130758.0,92.2481,92.3286,92.2159,92.2964,130758.0
2016-07-12 09:30:00,114.6,114.8,114.26,114.71,72013.0,92.2642,92.4253,91.9905,92.3528,72013.0
2016-07-12 09:40:00,114.69,115.3,114.65,115.1,96511.0,92.3367,92.8278,92.3045,92.6668,96511.0
2016-07-12 09:50:00,115.06,115.49,114.88,115.44,85486.0,92.6346,92.9808,92.4897,92.9405,85486.0
2016-07-12 10:00:00,115.46,115.56,115.02,115.42,175248.0,92.9566,93.0371,92.6024,92.9244,175248.0
2016-07-12 10:10:00,115.44,115.7,115.02,115.22,123596.0,92.9405,93.1498,92.6024,92.7634,123596.0
2016-07-12 10:20:00,115.16,115.31,114.78,115.06,66145.0,92.7151,92.8359,92.4091,92.6346,66145.0
2016-07-12 10:30:00,115.07,115.17,114.79,115.17,45180.0,92.6426,92.7231,92.4172,92.7231,45180.0
2016-07-12 10:40:00,115.17,115.7,115.17,115.64,145343.0,92.7231,93.1498,92.7231,93.1015,145343.0
2016-07-12 10:50:00,115.62,115.71,115.34,115.46,72918.0,93.0854,93.1579,92.86,92.9566,72918.0
2016-07-12 11:00:00,115.47,115.58,115.28,115.54,72704.0,92.9647,93.0532,92.8117,93.021,72704.0
2016-07-12 11:10:00,115.53,115.88,115.46,115.65,77369.0,93.013,93.2948,92.9566,93.1096,77369.0
2016-07-12 11:20:00,115.65,115.77,115.63,115.71,68548.0,93.1096,93.2062,93.0935,93.1579,68548.0
2016-07-12 11:30:00,115.7,115.75,115.54,115.56,51013.0,93.1498,93.1901,93.021,93.0371,51013.0
2016-07-12 11:40:00,115.57,115.88,115.56,115.81,61535.0,93.0452,93.2948,93.0371,93.2384,61535.0
2016-07-12 11:50:00,115.82,115.98,115.71,115.74,93599.0,93.2465,93.3753,93.1579,93.182,93599.0
2016-07-12 12:00:00,115.73,115.85,115.58,115.76,28211.0,93.174,93.2706,93.0532,93.1981,28211.0
2016-07-12 12:10:00,115.72,115.81,115.67,115.7,22960.0,93.1659,93.2384,93.1257,93.1498,22960.0
2016-07-12 12:20:00,115.69,115.76,115.59,115.62,30774.0,93.1418,93.1981,93.0613,93.0854,30774.0
2016-07-12 12:30:00,115.64,115.8,115.62,115.8,23985.0,93.1015,93.2303,93.0854,93.2303,23985.0
2016-07-12 12:40:00,115.78,115.78,115.61,115.7,25579.0,93.2142,93.2142,93.0774,93.1498,25579.0
2016-07-12 12:50:00,115.69,115.71,115.52,115.63,23926.0,93.1418,93.1579,93.0049,93.0935,23926.0
2016-07-12 13:00:00,115.62,115.63,115.5,115.54,25413.0,93.0854,93.0935,92.9888,93.021,25413.0
2016-07-12 13:10:00,115.54,115.64,115.53,115.59,23522.0,93.021,93.1015,93.013,93.0613,23522.0
2016-07-12 13:20:00,115.59,115.8,115.57,115.78,59026.0,93.0613,93.2303,93.0452,93.2142,59026.0
2016-07-12 13:30:00,115.79,115.8,115.7,115.74,30710.0,93.2223,93.2303,93.1498,93.182,30710.0
2016-07-12 13:40:00,115.74,115.81,115.7,115.73,25543.0,93.182,93.2384,93.1498,93.174,25543.0
2016-07-12 13:50:00,115.73,115.82,115.67,115.74,34604.0,93.174,93.2465,93.1257,93.182,34604.0
2016-07-12 14:00:00,115.74,115.78,115.61,115.69,29262.0,93.182,93.2142,93.0774,93.1418,29262.0
2016-07-12 14:10:00,115.69,115.77,115.58,115.76,33162.0,93.1418,93.2062,93.0532,93.1981,33162.0
2016-07-12 14:20:00,115.75,115.76,115.62,115.65,32224.0,93.1901,93.1981,93.0854,93.1096,32224.0
2016-07-12 14:30:00,115.65,115.78,115.65,115.72,33462.0,93.1096,93.2142,93.1096,93.1659,33462.0
2016-07-12 14:40:00,115.74,115.79,115.7,115.74,45680.0,93.182,93.2223,93.1498,93.182,45680.0
2016-07-12 14:50:00,115.76,115.77,115.71,115.72,83404.0,93.1981,93.2062,93.1579,93.1659,83404.0
2016-07-12 15:00:00,115.72,115.82,115.71,115.77,41560.0,93.1659,93.2465,93.1579,93.2062,41560.0
2016-07-12 15:10:00,115.76,115.85,115.76,115.83,48058.0,93.1981,93.2706,93.1981,93.2545,48058.0
2016-07-12 15:20:00,115.83,115.95,115.83,115.93,46083.0,93.2545,93.3511,93.2545,93.335,46083.0
2016-07-12 15:30:00,115.92,115.95,115.82,115.92,108564.0,93.327,93.3511,93.2465,93.327,108564.0
2016-07-12 15:40:00,115.92,115.99,115.88,115.97,151612.0,93.327,93.3833,93.2948,93.3672,151612.0
2016-07-12 15:50:00,115.97,116.12,115.93,116.11,341320.0,93.3672,93.488,93.335,93.4799,341320.0
2016-07-13 09:30:00,116.4,116.47,115.58,115.78,41917.0,93.7134,93.7698,93.0532,93.2142,41917.0
2016-07-13 09:40:00,115.81,116.21,115.76,116.12,38894.0,93.2384,93.5604,93.1981,93.488,38894.0
2016-07-13 09:50:00,116.11,116.68,116.08,116.5,199628.0,93.4799,93.9388,93.4558,93.7939,199628.0
2016-07-13 10:00:00,116.47,116.58,116.32,116.44,104821.0,93.7698,93.8583,93.649,93.7456,104821.0
2016-07-13 10:10:00,116.46,116.55,116.34,116.41,60820.0,93.7617,93.8342,93.6651,93.7215,60820.0
2016-07-13 10:20:00,116.43,116.46,116.01,116.18,48960.0,93.7376,93.7617,93.3994,93.5363,48960.0
2016-07-13 10:30:00,116.2,116.44,116.15,116.33,21927.0,93.5524,93.7456,93.5121,93.6571,21927.0
2016-07-13 10:40:00,116.32,116.55,116.32,116.52,32377.0,93.649,93.8342,93.649,93.81,32377.0
2016-07-13 10:50:00,116.49,116.52,116.32,116.35,30167.0,93.7859,93.81,93.649,93.6732,30167.0
2016-07-13 11:00:00,116.36,116.55,116.3,116.55,35602.0,93.6812,93.8342,93.6329,93.8342,35602.0
2016-07-13 11:10:00,116.56,116.62,116.5,116.59,21203.0,93.8422,93.8905,93.7939,93.8664,21203.0
2016-07-13 11:20:00,116.6,116.7,116.57,116.65,31225.0,93.8744,93.9549,93.8503,93.9147,31225.0
2016-07-13 11:30:00,116.65,116.69,116.55,116.55,53158.0,93.9147,93.9469,93.8342,93.8342,53158.0
2016-07-13 11:40:00,116.56,116.58,116.27,116.37,52349.0,93.8422,93.8583,93.6087,93.6893,52349.0
2016-07-13 11:50:00,116.36,116.36,116.11,116.13,32823.0,93.6812,93.6812,93.4799,93.496,32823.0
2016-07-13 12:00:00,116.14,116.25,116.06,116.23,26667.0,93.5041,93.5926,93.4397,93.5765,26667.0
2016-07-13 12:10:00,116.25,116.48,116.16,116.19,45874.0,93.5926,93.7778,93.5202,93.5443,45874.0
2016-07-13 12:20:00,116.18,116.26,116.09,116.09,24173.0,93.5363,93.6007,93.4638,93.4638,24173.0
2016-07-13 12:30:00,116.09,116.3,116.04,116.24,32384.0,93.4638,93.6329,93.4236,93.5846,32384.0
2016-07-13 12:40:00,116.22,116.32,116.08,116.19,24601.0,93.5685,93.649,93.4558,93.5443,24601.0
2016-07-13 12:50:00,116.19,116.23,116.06,116.23,23849.0,93.5443,93.5765,93.4397,93.5765,23849.0
2016-07-13 13:00:00,116.22,116.26,116.13,116.16,36619.0,93.5685,93.6007,93.496,93.5202,36619.0
2016-07-13 13:10:00,116.16,116.2,116.1,116.14,21285.0,93.5202,93.5524,93.4719,93.5041,21285.0
2016-07-13 13:20:00,116.13,116.18,116.06,116.08,18233.0,93.496,93.5363,93.4397,93.4558,18233.0
2016-07-13 13:30:00,116.08,116.23,116.08,116.08,58177.0,93.4558,93.5765,93.4558,93.4558,58177.0
2016-07-13 13:40:00,116.08,116.13,116.0,116.08,22255.0,93.4558,93.496,93.3914,93.4558,22255.0
2016-07-13 13:50:00,116.07,116.13,115.95,116.02,43615.0,93.4477,93.496,93.3511,93.4075,43615.0
2016-07-13 14:00:00,116.01,116.08,115.98,116.06,32043.0,93.3994,93.4558,93.3753,93.4397,32043.0
2016-07-13 14:10:00,116.06,116.15,116.0,116.0,26262.0,93.4397,93.5121,93.3914,93.3914,26262.0
2016-07-13 14:20:00,116.0,116.05,115.98,116.03,32133.0,93.3914,93.4316,93.3753,93.4155,32133.0
2016-07-13 14:30:00,116.02,116.12,115.99,116.05,35525.0,93.4075,93.488,93.3833,93.4316,35525.0
2016-07-13 14:40:00,116.05,116.14,116.0,116.12,28465.0,93.4316,93.5041,93.3914,93.488,28465.0
2016-07-13 14:50:00,116.12,116.31,116.07,116.12,59896.0,93.488,93.6409,93.4477,93.488,59896.0
2016-07-13 15:00:00,116.12,116.18,116.09,116.1,30666.0,93.488,93.5363,93.4638,93.4719,30666.0
2016-07-13 15:10:00,116.11,116.13,115.96,116.01,46678.0,93.4799,93.496,93.3592,93.3994,46678.0
2016-07-13 15:20:00,116.01,116.05,115.98,116.01,54720.0,93.3994,93.4316,93.3753,93.3994,54720.0
2016-07-13 15:30:00,116.0,116.06,115.96,115.97,64625.0,93.3914,93.4397,93.3592,93.3672,64625.0
2016-07-13 15:40:00,115.96,116.05,115.95,115.99,49637.0,93.3592,93.4316,93.3511,93.3833,49637.0
2016-07-13 15:50:00,115.99,116.07,115.96,116.0,130576.0,93.3833,93.4477,93.3592,93.3914,130576.0
2016-07-14 09:30:00,115.99,116.33,115.64,116.2,37346.0,93.3833,93.6571,93.1015,93.5524,37346.0
2016-07-14 09:40:00,116.23,116.36,116.0,116.33,22269.0,93.5765,93.6812,93.3914,93.6571,22269.0
2016-07-14 09:50:00,116.31,116.51,116.22,116.47,41645.0,93.6409,93.802,93.5685,93.7698,41645.0
2016-07-14 10:00:00,116.47,116.53,116.3,116.38,34677.0,93.7698,93.8181,93.6329,93.6973,34677.0
2016-07-14 10:10:00,116.45,116.5,116.35,116.39,63668.0,93.7537,93.7939,93.6732,93.7054,63668.0
2016-07-14 10:20:00,116.39,116.63,116.37,116.58,97456.0,93.7054,93.8986,93.6893,93.8583,97456.0
2016-07-14 10:30:00,116.59,116.59,116.37,116.47,36353.0,93.8664,93.8664,93.6893,93.7698,36353.0
2016-07-14 10:40:00,116.46,116.48,116.0,116.02,33432.0,93.7617,93.7778,93.3914,93.4075,33432.0
2016-07-14 10:50:00,116.05,116.26,116.03,116.2,22632.0,93.4316,93.6007,93.4155,93.5524,22632.0
2016-07-14 11:00:00,116.16,116.4,116.16,116.33,33480.0,93.5202,93.7134,93.5202,93.6571,33480.0
2016-07-14 11:10:00,116.26,116.42,116.15,116.42,25420.0,93.6007,93.7295,93.5121,93.7295,25420.0
2016-07-14 11:20:00,116.42,116.6,116.4,116.6,20454.0,93.7295,93.8744,93.7134,93.8744,20454.0
2016-07-14 11:30:00,116.58,116.63,116.44,116.48,40159.0,93.8583,93.8986,93.7456,93.7778,40159.0
2016-07-14 11:40:00,116.45,116.6,116.45,116.57,24458.0,93.7537,93.8744,93.7537,93.8503,24458.0
2016-07-14 11:50:00,116.55,116.55,116.28,116.38,49786.0,93.8342,93.8342,93.6168,93.6973,49786.0
2016-07-14 12:00:00,116.4,116.66,116.38,116.66,13974.0,93.7134,93.9227,93.6973,93.9227,13974.0
2016-07-14 12:10:00,116.64,116.65,116.46,116.63,60669.0,93.9066,93.9147,93.7617,93.8986,60669.0
2016-07-14 12:20:00,116.64,116.78,116.57,116.73,127166.0,93.9066,94.0193,93.8503,93.9791,127166.0
2016-07-14 12:30:00,116.72,116.74,116.57,116.59,98297.0,93.971,93.9871,93.8503,93.8664,98297.0
2016-07-14 12:40:00,116.6,116.62,116.52,116.57,28184.0,93.8744,93.8905,93.81,93.8503,28184.0
2016-07-14 12:50:00,116.58,116.77,116.58,116.71,25924.0,93.8583,94.0113,93.8583,93.963,25924.0
2016-07-14 13:00:00,116.75,116.75,116.2,116.2,74543.0,93.9952,93.9952,93.5524,93.5524,74543.0
2016-07-14 13:10:00,116.2,116.34,116.08,116.31,41087.0,93.5524,93.6651,93.4558,93.6409,41087.0
2016-07-14 13:20:00,116.31,116.54,116.3,116.51,79295.0,93.6409,93.8261,93.6329,93.802,79295.0
2016-07-14 13:30:00,116.51,116.69,116.42,116.67,46687.0,93.802,93.9469,93.7295,93.9308,46687.0
2016-07-14 13:40:00,116.7,116.71,116.62,116.68,22200.0,93.9549,93.963,93.8905,93.9388,22200.0
2016-07-14 13:50:00,116.68,116.71,116.59,116.69,26421.0,93.9388,93.963,93.8664,93.9469,26421.0
2016-07-14 14:00:00,116.7,116.78,116.61,116.78,41712.0,93.9549,94.0193,93.8825,94.0193,41712.0
2016-07-14 14:10:00,116.78,117.04,116.76,117.03,46154.0,94.0193,94.2287,94.0032,94.2206,46154.0
2016-07-14 14:20:00,117.01,117.03,116.93,117.01,26042.0,94.2045,94.2206,94.1401,94.2045,26042.0
2016-07-14 14:30:00,117.01,117.08,117.0,117.08,40842.0,94.2045,94.2609,94.1965,94.2609,40842.0
2016-07-14 14:40:00,117.08,117.16,117.06,117.07,45174.0,94.2609,94.3253,94.2448,94.2528,45174.0
2016-07-14 14:50:00,117.06,117.11,117.03,117.06,42221.0,94.2448,94.285,94.2206,94.2448,42221.0
2016-07-14 15:00:00,117.05,117.07,116.9,117.07,33981.0,94.2367,94.2528,94.116,94.2528,33981.0
2016-07-14 15:10:00,117.05,117.07,116.99,117.0,34130.0,94.2367,94.2528,94.1884,94.1965,34130.0
2016-07-14 15:20:00,117.0,117.07,116.98,117.06,61924.0,94.1965,94.2528,94.1804,94.2448,61924.0
2016-07-14 15:30:00,117.07,117.11,117.0,117.03,56666.0,94.2528,94.285,94.1965,94.2206,56666.0
2016-07-14 15:40:00,117.02,117.03,116.88,116.99,75561.0,94.2126,94.2206,94.0999,94.1884,75561.0
2016-07-14 15:50:00,117.0,117.05,116.96,116.98,190075.0,94.1965,94.2367,94.1643,94.1804,190075.0
2016-07-15 09:30:00,117.13,117.54,115.95,116.99,162701.0,94.3011,94.6312,93.3511,94.1884,162701.0
2016-07-15 09:40:00,116.97,117.27,116.69,117.21,41488.0,94.1723,94.4138,93.9469,94.3655,41488.0
2016-07-15 09:50:00,117.28,117.38,116.93,117.06,60789.0,94.4219,94.5024,94.1401,94.2448,60789.0
2016-07-15 10:00:00,117.1,117.36,117.04,117.27,39482.0,94.277,94.4863,94.2287,94.4138,39482.0
2016-07-15 10:10:00,117.26,117.34,117.16,117.22,34428.0,94.4058,94.4702,94.3253,94.3736,34428.0
2016-07-15 10:20:00,117.22,117.33,117.16,117.33,25251.0,94.3736,94.4621,94.3253,94.4621,25251.0
2016-07-15 10:30:00,117.34,117.39,116.96,116.96,47500.0,94.4702,94.5105,94.1643,94.1643,47500.0
2016-07-15 10:40:00,117.0,117.04,116.76,116.81,26396.0,94.1965,94.2287,94.0032,94.0435,26396.0
2016-07-15 10:50:00,116.81,116.98,116.79,116.85,27831.0,94.0435,94.1804,94.0274,94.0757,27831.0
2016-07-15 11:00:00,116.87,117.0,116.67,116.7,43479.0,94.0918,94.1965,93.9308,93.9549,43479.0
2016-07-15 11:10:00,116.69,116.69,116.42,116.42,23160.0,93.9469,93.9469,93.7295,93.7295,23160.0
2016-07-15 11:20:00,116.43,116.55,116.34,116.34,20589.0,93.7376,93.8342,93.6651,93.6651,20589.0
2016-07-15 11:30:00,116.33,116.45,116.33,116.42,21194.0,93.6571,93.7537,93.6571,93.7295,21194.0
2016-07-15 11:40:00,116.43,116.45,116.21,116.22,28803.0,93.7376,93.7537,93.5604,93.5685,28803.0
2016-07-15 11:50:00,116.21,116.25,116.12,116.2,18904.0,93.5604,93.5926,93.488,93.5524,18904.0
2016-07-15 12:00:00,116.2,116.35,116.2,116.32,13080.0,93.5524,93.6732,93.5524,93.649,13080.0
2016-07-15 12:10:00,116.32,116.39,116.3,116.32,18730.0,93.649,93.7054,93.6329,93.649,18730.0
2016-07-15 12:20:00,116.3,116.37,116.28,116.36,11126.0,93.6329,93.6893,93.6168,93.6812,11126.0
2016-07-15 12:30:00,116.37,116.41,116.2,116.2,20064.0,93.6893,93.7215,93.5524,93.5524,20064.0
2016-07-15 12:40:00,116.2,116.27,116.14,116.22,12773.0,93.5524,93.6087,93.5041,93.5685,12773.0
2016-07-15 12:50:00,116.22,116.35,116.22,116.31,14224.0,93.5685,93.6732,93.5685,93.6409,14224.0
2016-07-15 13:00:00,116.3,116.45,116.3,116.45,20495.0,93.6329,93.7537,93.6329,93.7537,20495.0
2016-07-15 13:10:00,116.46,116.62,116.45,116.59,19482.0,93.7617,93.8905,93.7537,93.8664,19482.0
2016-07-15 13:20:00,116.59,116.61,116.52,116.6,14655.0,93.8664,93.8825,93.81,93.8744,14655.0
2016-07-15 13:30:00,116.61,116.64,116.47,116.53,23718.0,93.8825,93.9066,93.7698,93.8181,23718.0
2016-07-15 13:40:00,116.53,116.59,116.5,116.53,17233.0,93.8181,93.8664,93.7939,93.8181,17233.0
2016-07-15 13:50:00,116.54,116.55,116.44,116.49,22119.0,93.8261,93.8342,93.7456,93.7859,22119.0
2016-07-15 14:00:00,116.5,116.62,116.49,116.56,22390.0,93.7939,93.8905,93.7859,93.8422,22390.0
2016-07-15 14:10:00,116.57,116.62,116.49,116.5,24097.0,93.8503,93.8905,93.7859,93.7939,24097.0
2016-07-15 14:20:00,116.49,116.53,116.44,116.53,19400.0,93.7859,93.8181,93.7456,93.8181,19400.0
2016-07-15 14:30:00,116.53,116.61,116.52,116.54,26582.0,93.8181,93.8825,93.81,93.8261,26582.0
2016-07-15 14:40:00,116.54,116.76,116.54,116.71,21253.0,93.8261,94.0032,93.8261,93.963,21253.0
2016-07-15 14:50:00,116.73,116.84,116.7,116.81,22125.0,93.9791,94.0677,93.9549,94.0435,22125.0
2016-07-15 15:00:00,116.79,116.84,116.68,116.69,25325.0,94.0274,94.0677,93.9388,93.9469,25325.0
2016-07-15 15:10:00,116.69,116.75,116.68,116.74,23102.0,93.9469,93.9952,93.9388,93.9871,23102.0
2016-07-15 15:20:00,116.75,116.85,116.73,116.84,33081.0,93.9952,94.0757,93.9791,94.0677,33081.0
2016-07-15 15:30:00,116.87,116.93,116.8,116.81,33119.0,94.0918,94.1401,94.0354,94.0435,33119.0
2016-07-15 15:40:00,116.8,116.83,116.71,116.79,66779.0,94.0354,94.0596,93.963,94.0274,66779.0
2016-07-15 15:50:00,116.79,116.87,116.75,116.81,102140.0,94.0274,94.0918,93.9952,94.0435,102140.0
2016-07-18 09:30:00,116.79,117.5,116.66,117.13,64563.0,94.0274,94.599,93.9227,94.3011,64563.0
2016-07-18 09:40:00,117.09,117.13,116.53,116.55,21621.0,94.2689,94.3011,93.8181,93.8342,21621.0
2016-07-18 09:50:00,116.53,116.58,116.3,116.42,23260.0,93.8181,93.8583,93.6329,93.7295,23260.0
2016-07-18 10:00:00,116.45,116.57,116.35,116.51,32029.0,93.7537,93.8503,93.6732,93.802,32029.0
2016-07-18 10:10:00,116.5,116.69,116.49,116.66,53410.0,93.7939,93.9469,93.7859,93.9227,53410.0
2016-07-18 10:20:00,116.65,116.88,116.62,116.7,30688.0,93.9147,94.0999,93.8905,93.9549,30688.0
2016-07-18 10:30:00,116.68,116.84,116.58,116.78,35359.0,93.9388,94.0677,93.8583,94.0193,35359.0
2016-07-18 10:40:00,116.8,116.88,116.62,116.65,23621.0,94.0354,94.0999,93.8905,93.9147,23621.0
2016-07-18 10:50:00,116.65,116.97,116.63,116.92,41504.0,93.9147,94.1723,93.8986,94.1321,41504.0
2016-07-18 11:00:00,116.93,116.98,116.86,116.9,29275.0,94.1401,94.1804,94.0838,94.116,29275.0
2016-07-18 11:10:00,116.89,117.0,116.74,116.74,30331.0,94.1079,94.1965,93.9871,93.9871,30331.0
2016-07-18 11:20:00,116.74,116.74,116.47,116.47,40540.0,93.9871,93.9871,93.7698,93.7698,40540.0
2016-07-18 11:30:00,116.46,116.47,116.25,116.29,33284.0,93.7617,93.7698,93.5926,93.6248,33284.0
2016-07-18 11:40:00,116.3,116.46,116.29,116.37,18338.0,93.6329,93.7617,93.6248,93.6893,18338.0
2016-07-18 11:50:00,116.36,116.39,116.28,116.28,14689.0,93.6812,93.7054,93.6168,93.6168,14689.0
2016-07-18 12:00:00,116.28,116.33,116.26,116.33,18772.0,93.6168,93.6571,93.6007,93.6571,18772.0
2016-07-18 12:10:00,116.33,116.39,116.25,116.25,19624.0,93.6571,93.7054,93.5926,93.5926,19624.0
2016-07-18 12:20:00,116.25,116.42,116.25,116.42,18165.0,93.5926,93.7295,93.5926,93.7295,18165.0
2016-07-18 12:30:00,116.42,116.47,116.32,116.32,19300.0,93.7295,93.7698,93.649,93.649,19300.0
2016-07-18 12:40:00,116.33,116.4,116.26,116.35,9279.0,93.6571,93.7134,93.6007,93.6732,9279.0
2016-07-18 12:50:00,116.36,116.42,116.32,116.37,9840.0,93.6812,93.7295,93.649,93.6893,9840.0
2016-07-18 13:00:00,116.37,116.42,116.36,116.4,16448.0,93.6893,93.7295,93.6812,93.7134,16448.0
2016-07-18 13:10:00,116.4,116.42,116.26,116.35,10846.0,93.7134,93.7295,93.6007,93.6732,10846.0
2016-07-18 13:20:00,116.36,116.41,116.33,116.39,7900.0,93.6812,93.7215,93.6571,93.7054,7900.0
2016-07-18 13:30:00,116.38,116.49,116.38,116.46,14934.0,93.6973,93.7859,93.6973,93.7617,14934.0
2016-07-18 13:40:00,116.49,116.5,116.45,116.45,14188.0,93.7859,93.7939,93.7537,93.7537,14188.0
2016-07-18 13:50:00,116.46,116.5,116.45,116.48,11431.0,93.7617,93.7939,93.7537,93.7778,11431.0
2016-07-18 14:00:00,116.48,116.5,116.47,116.49,25131.0,93.7778,93.7939,93.7698,93.7859,25131.0
2016-07-18 14:10:00,116.49,116.5,116.34,116.37,20570.0,93.7859,93.7939,93.6651,93.6893,20570.0
2016-07-18 14:20:00,116.37,116.39,116.35,116.38,17251.0,93.6893,93.7054,93.6732,93.6973,17251.0
2016-07-18 14:30:00,116.38,116.4,116.35,116.39,45488.0,93.6973,93.7134,93.6732,93.7054,45488.0
2016-07-18 14:40:00,116.38,116.38,116.29,116.32,31985.0,93.6973,93.6973,93.6248,93.649,31985.0
2016-07-18 14:50:00,116.32,116.34,116.26,116.29,21375.0,93.649,93.6651,93.6007,93.6248,21375.0
2016-07-18 15:00:00,116.29,116.36,116.29,116.36,32317.0,93.6248,93.6812,93.6248,93.6812,32317.0
2016-07-18 15:10:00,116.35,116.36,116.31,116.34,33882.0,93.6732,93.6812,93.6409,93.6651,33882.0
2016-07-18 15:20:00,116.33,116.35,116.29,116.33,29181.0,93.6571,93.6732,93.6248,93.6571,29181.0
2016-07-18 15:30:00,116.33,116.35,116.27,116.27,49083.0,93.6571,93.6732,93.6087,93.6087,49083.0
2016-07-18 15:40:00,116.27,116.28,116.25,116.26,79217.0,93.6087,93.6168,93.5926,93.6007,79217.0
2016-07-18 15:50:00,116.26,116.31,116.25,116.28,128015.0,93.6007,93.6409,93.5926,93.6168,128015.0
2016-07-19 09:30:00,116.3,116.5,116.13,116.39,38389.0,93.6329,93.7939,93.496,93.7054,38389.0
2016-07-19 09:40:00,116.37,116.55,116.33,116.43,30787.0,93.6893,93.8342,93.6571,93.7376,30787.0
2016-07-19 09:50:00,116.43,116.49,116.29,116.43,35643.0,93.7376,93.7859,93.6248,93.7376,35643.0
2016-07-19 10:00:00,116.38,116.75,116.34,116.75,15389.0,93.6973,93.9952,93.6651,93.9952,15389.0
2016-07-19 10:10:00,116.76,116.85,116.61,116.64,27978.0,94.0032,94.0757,93.8825,93.9066,27978.0
2016-07-19 10:20:00,116.61,116.82,116.55,116.81,20965.0,93.8825,94.0515,93.8342,94.0435,20965.0
2016-07-19 10:30:00,116.83,116.89,116.74,116.75,18430.0,94.0596,94.1079,93.9871,93.9952,18430.0
2016-07-19 10:40:00,116.76,116.77,116.63,116.64,17540.0,94.0032,94.0113,93.8986,93.9066,17540.0
2016-07-19 10:50:00,116.61,116.75,116.55,116.74,10854.0,93.8825,93.9952,93.8342,93.9871,10854.0
2016-07-19 11:00:00,116.76,116.91,116.73,116.88,13919.0,94.0032,94.124,93.9791,94.0999,13919.0
2016-07-19 11:10:00,116.9,116.9,116.79,116.83,10442.0,94.116,94.116,94.0274,94.0596,10442.0
2016-07-19 11:20:00,116.84,117.0,116.82,116.97,24629.0,94.0677,94.1965,94.0515,94.1723,24629.0
2016-07-19 11:30:00,116.98,117.0,116.91,116.96,16768.0,94.1804,94.1965,94.124,94.1643,16768.0
2016-07-19 11:40:00,116.97,117.0,116.84,116.89,11736.0,94.1723,94.1965,94.0677,94.1079,11736.0
2016-07-19 11:50:00,116.91,116.93,116.86,116.88,19507.0,94.124,94.1401,94.0838,94.0999,19507.0
2016-07-19 12:00:00,116.87,116.87,116.76,116.82,16332.0,94.0918,94.0918,94.0032,94.0515,16332.0
2016-07-19 12:10:00,116.82,116.95,116.81,116.9,10798.0,94.0515,94.1562,94.0435,94.116,10798.0
2016-07-19 12:20:00,116.89,116.94,116.82,116.92,19417.0,94.1079,94.1482,94.0515,94.1321,19417.0
2016-07-19 12:30:00,116.9,116.9,116.73,116.76,11191.0,94.116,94.116,93.9791,94.0032,11191.0
2016-07-19 12:40:00,116.76,116.96,116.73,116.94,20289.0,94.0032,94.1643,93.9791,94.1482,20289.0
2016-07-19 12:50:00,116.96,116.98,116.91,116.93,13276.0,94.1643,94.1804,94.124,94.1401,13276.0
2016-07-19 13:00:00,116.91,116.93,116.88,116.92,20107.0,94.124,94.1401,94.0999,94.1321,20107.0
2016-07-19 13:10:00,116.92,116.96,116.9,116.93,10232.0,94.1321,94.1643,94.116,94.1401,10232.0
2016-07-19 13:20:00,116.93,116.94,116.83,116.83,11154.0,94.1401,94.1482,94.0596,94.0596,11154.0
2016-07-19 13:30:00,116.85,116.96,116.83,116.94,13347.0,94.0757,94.1643,94.0596,94.1482,13347.0
2016-07-19 13:40:00,116.95,117.0,116.92,116.99,10909.0,94.1562,94.1965,94.1321,94.1884,10909.0
2016-07-19 13:50:00,116.98,117.0,116.95,116.96,19219.0,94.1804,94.1965,94.1562,94.1643,19219.0
2016-07-19 14:00:00,116.96,117.05,116.92,117.05,19649.0,94.1643,94.2367,94.1321,94.2367,19649.0
2016-07-19 14:10:00,117.04,117.1,116.97,117.06,24014.0,94.2287,94.277,94.1723,94.2448,24014.0
2016-07-19 14:20:00,117.06,117.07,116.89,116.9,21546.0,94.2448,94.2528,94.1079,94.116,21546.0
2016-07-19 14:30:00,116.89,117.05,116.89,116.99,17381.0,94.1079,94.2367,94.1079,94.1884,17381.0
2016-07-19 14:40:00,116.99,117.05,116.97,117.03,18712.0,94.1884,94.2367,94.1723,94.2206,18712.0
2016-07-19 14:50:00,117.03,117.03,116.94,116.96,11217.0,94.2206,94.2206,94.1482,94.1643,11217.0
2016-07-19 15:00:00,116.97,117.02,116.92,117.0,21800.0,94.1723,94.2126,94.1321,94.1965,21800.0
2016-07-19 15:10:00,117.0,117.05,116.99,117.05,17156.0,94.1965,94.2367,94.1884,94.2367,17156.0
2016-07-19 15:20:00,117.05,117.06,117.0,117.04,23228.0,94.2367,94.2448,94.1965,94.2287,23228.0
2016-07-19 15:30:00,117.05,117.14,117.0,117.13,42586.0,94.2367,94.3092,94.1965,94.3011,42586.0
2016-07-19 15:40:00,117.13,117.3,117.13,117.23,62467.0,94.3011,94.438,94.3011,94.3816,62467.0
2016-07-19 15:50:00,117.23,117.38,117.18,117.36,146478.0,94.3816,94.5024,94.3414,94.4863,146478.0
2016-07-20 09:30:00,117.36,117.84,117.16,117.54,59245.0,94.4863,94.8727,94.3253,94.6312,59245.0
2016-07-20 09:40:00,117.54,117.65,117.1,117.28,45025.0,94.6312,94.7198,94.277,94.4219,45025.0
2016-07-20 09:50:00,117.26,117.31,117.13,117.31,47714.0,94.4058,94.446,94.3011,94.446,47714.0
2016-07-20 10:00:00,117.33,117.45,117.3,117.39,26078.0,94.4621,94.5588,94.438,94.5105,26078.0
2016-07-20 10:10:00,117.39,117.57,117.34,117.46,44960.0,94.5105,94.6554,94.4702,94.5668,44960.0
2016-07-20 10:20:00,117.47,117.49,117.23,117.35,22902.0,94.5749,94.591,94.3816,94.4783,22902.0
2016-07-20 10:30:00,117.35,117.39,117.3,117.34,20134.0,94.4783,94.5105,94.438,94.4702,20134.0
2016-07-20 10:40:00,117.31,117.37,117.28,117.34,17606.0,94.446,94.4944,94.4219,94.4702,17606.0
2016-07-20 10:50:00,117.32,117.44,117.29,117.42,18252.0,94.4541,94.5507,94.4299,94.5346,18252.0
2016-07-20 11:00:00,117.43,117.44,117.33,117.34,16443.0,94.5427,94.5507,94.4621,94.4702,16443.0
2016-07-20 11:10:00,117.33,117.49,117.32,117.47,19145.0,94.4621,94.591,94.4541,94.5749,19145.0
2016-07-20 11:20:00,117.5,117.7,117.47,117.68,31703.0,94.599,94.76,94.5749,94.7439,31703.0
2016-07-20 11:30:00,117.7,117.74,117.59,117.63,27960.0,94.76,94.7922,94.6715,94.7037,27960.0
2016-07-20 11:40:00,117.62,117.67,117.58,117.63,30417.0,94.6956,94.7359,94.6634,94.7037,30417.0
2016-07-20 11:50:00,117.64,117.69,117.53,117.53,28224.0,94.7117,94.752,94.6232,94.6232,28224.0
2016-07-20 12:00:00,117.53,117.54,117.45,117.49,9964.0,94.6232,94.6312,94.5588,94.591,9964.0
2016-07-20 12:10:00,117.51,117.6,117.48,117.51,11466.0,94.6071,94.6795,94.5829,94.6071,11466.0
2016-07-20 12:20:00,117.52,117.54,117.4,117.45,28190.0,94.6151,94.6312,94.5185,94.5588,28190.0
2016-07-20 12:30:00,117.46,117.53,117.44,117.5,19699.0,94.5668,94.6232,94.5507,94.599,19699.0
2016-07-20 12:40:00,117.5,117.54,117.43,117.54,11385.0,94.599,94.6312,94.5427,94.6312,11385.0
2016-07-20 12:50:00,117.51,117.53,117.43,117.44,16836.0,94.6071,94.6232,94.5427,94.5507,16836.0
2016-07-20 13:00:00,117.46,117.49,117.42,117.44,22983.0,94.5668,94.591,94.5346,94.5507,22983.0
2016-07-20 13:10:00,117.45,117.5,117.41,117.46,18809.0,94.5588,94.599,94.5266,94.5668,18809.0
2016-07-20 13:20:00,117.46,117.47,117.43,117.45,10893.0,94.5668,94.5749,94.5427,94.5588,10893.0
2016-07-20 13:30:00,117.46,117.52,117.44,117.46,15721.0,94.5668,94.6151,94.5507,94.5668,15721.0
2016-07-20 13:40:00,117.47,117.54,117.43,117.54,13677.0,94.5749,94.6312,94.5427,94.6312,13677.0
2016-07-20 13:50:00,117.54,117.67,117.51,117.6,24395.0,94.6312,94.7359,94.6071,94.6795,24395.0
2016-07-20 14:00:00,117.61,117.74,117.6,117.73,24798.0,94.6876,94.7922,94.6795,94.7842,24798.0
2016-07-20 14:10:00,117.73,117.76,117.71,117.75,27301.0,94.7842,94.8083,94.7681,94.8003,27301.0
2016-07-20 14:20:00,117.74,117.76,117.72,117.75,64757.0,94.7922,94.8083,94.7761,94.8003,64757.0
2016-07-20 14:30:00,117.75,117.75,117.49,117.52,42871.0,94.8003,94.8003,94.591,94.6151,42871.0
2016-07-20 14:40:00,117.52,117.54,117.45,117.48,31306.0,94.6151,94.6312,94.5588,94.5829,31306.0
2016-07-20 14:50:00,117.48,117.68,117.43,117.47,38323.0,94.5829,94.7439,94.5427,94.5749,38323.0
2016-07-20 15:00:00,117.46,117.49,117.45,117.46,43360.0,94.5668,94.591,94.5588,94.5668,43360.0
2016-07-20 15:10:00,117.46,117.47,117.35,117.43,26854.0,94.5668,94.5749,94.4783,94.5427,26854.0
2016-07-20 15:20:00,117.42,117.43,117.32,117.33,19202.0,94.5346,94.5427,94.4541,94.4621,19202.0
2016-07-20 15:30:00,117.34,117.55,117.33,117.52,41817.0,94.4702,94.6393,94.4621,94.6151,41817.0
2016-07-20 15:40:00,117.53,117.72,117.52,117.71,68846.0,94.6232,94.7761,94.6151,94.7681,68846.0
2016-07-20 15:50:00,117.7,117.79,117.64,117.74,160000.0,94.76,94.8325,94.7117,94.7922,160000.0
2016-07-21 09:30:00,117.65,117.65,117.04,117.25,42507.0,94.7198,94.7198,94.2287,94.3977,42507.0
2016-07-21 09:40:00,117.14,117.45,117.14,117.34,54880.0,94.3092,94.5588,94.3092,94.4702,54880.0
2016-07-21 09:50:00,117.37,117.39,116.97,117.12,20585.0,94.4944,94.5105,94.1723,94.2931,20585.0
2016-07-21 10:00:00,117.12,117.33,117.11,117.33,25993.0,94.2931,94.4621,94.285,94.4621,25993.0
2016-07-21 10:10:00,117.32,117.7,117.31,117.64,17516.0,94.4541,94.76,94.446,94.7117,17516.0
2016-07-21 10:20:00,117.68,117.92,117.61,117.7,18098.0,94.7439,94.9372,94.6876,94.76,18098.0
2016-07-21 10:30:00,117.71,117.89,117.69,117.82,21664.0,94.7681,94.913,94.752,94.8566,21664.0
2016-07-21 10:40:00,117.81,117.82,117.6,117.75,19792.0,94.8486,94.8566,94.6795,94.8003,19792.0
2016-07-21 10:50:00,117.74,117.82,117.65,117.76,29125.0,94.7922,94.8566,94.7198,94.8083,29125.0
2016-07-21 11:00:00,117.79,117.79,117.47,117.48,18547.0,94.8325,94.8325,94.5749,94.5829,18547.0
2016-07-21 11:10:00,117.47,117.54,117.42,117.54,13272.0,94.5749,94.6312,94.5346,94.6312,13272.0
2016-07-21 11:20:00,117.53,117.64,117.51,117.59,27393.0,94.6232,94.7117,94.6071,94.6715,27393.0
2016-07-21 11:30:00,117.58,117.58,117.44,117.48,37865.0,94.6634,94.6634,94.5507,94.5829,37865.0
2016-07-21 11:40:00,117.48,117.54,117.41,117.43,25278.0,94.5829,94.6312,94.5266,94.5427,25278.0
2016-07-21 11:50:00,117.42,117.42,117.25,117.31,18094.0,94.5346,94.5346,94.3977,94.446,18094.0
2016-07-21 12:00:00,117.3,117.38,117.25,117.25,9899.0,94.438,94.5024,94.3977,94.3977,9899.0
2016-07-21 12:10:00,117.27,117.33,117.24,117.32,10480.0,94.4138,94.4621,94.3897,94.4541,10480.0
2016-07-21 12:20:00,117.32,117.44,117.27,117.42,20945.0,94.4541,94.5507,94.4138,94.5346,20945.0
2016-07-21 12:30:00,117.4,117.48,117.38,117.48,13824.0,94.5185,94.5829,94.5024,94.5829,13824.0
2016-07-21 12:40:00,117.49,117.57,117.44,117.44,11319.0,94.591,94.6554,94.5507,94.5507,11319.0
2016-07-21 12:50:00,117.45,117.47,117.4,117.41,7572.0,94.5588,94.5749,94.5185,94.5266,7572.0
2016-07-21 13:00:00,117.43,117.49,117.39,117.49,10225.0,94.5427,94.591,94.5105,94.591,10225.0
2016-07-21 13:10:00,117.44,117.52,117.44,117.49,11194.0,94.5507,94.6151,94.5507,94.591,11194.0
2016-07-21 13:20:00,117.49,117.55,117.49,117.5,13334.0,94.591,94.6393,94.591,94.599,13334.0
2016-07-21 13:30:00,117.48,117.49,117.37,117.37,17756.0,94.5829,94.591,94.4944,94.4944,17756.0
2016-07-21 13:40:00,117.38,117.41,117.3,117.3,16259.0,94.5024,94.5266,94.438,94.438,16259.0
2016-07-21 13:50:00,117.3,117.42,117.26,117.38,15006.0,94.438,94.5346,94.4058,94.5024,15006.0
2016-07-21 14:00:00,117.38,117.42,117.24,117.24,16271.0,94.5024,94.5346,94.3897,94.3897,16271.0
2016-07-21 14:10:00,117.24,117.27,117.15,117.15,19091.0,94.3897,94.4138,94.3172,94.3172,19091.0
2016-07-21 14:20:00,117.17,117.28,117.15,117.25,21641.0,94.3333,94.4219,94.3172,94.3977,21641.0
2016-07-21 14:30:00,117.25,117.25,117.14,117.17,17308.0,94.3977,94.3977,94.3092,94.3333,17308.0
2016-07-21 14:40:00,117.18,117.22,117.12,117.15,16999.0,94.3414,94.3736,94.2931,94.3172,16999.0
2016-07-21 14:50:00,117.14,117.26,117.14,117.23,20126.0,94.3092,94.4058,94.3092,94.3816,20126.0
2016-07-21 15:00:00,117.23,117.26,117.16,117.17,14119.0,94.3816,94.4058,94.3253,94.3333,14119.0
2016-07-21 15:10:00,117.16,117.28,117.16,117.28,22304.0,94.3253,94.4219,94.3253,94.4219,22304.0
2016-07-21 15:20:00,117.29,117.46,117.29,117.45,17837.0,94.4299,94.5668,94.4299,94.5588,17837.0
2016-07-21 15:30:00,117.45,117.54,117.4,117.44,29636.0,94.5588,94.6312,94.5185,94.5507,29636.0
2016-07-21 15:40:00,117.44,117.71,117.41,117.63,58434.0,94.5507,94.7681,94.5266,94.7037,58434.0
2016-07-21 15:50:00,117.64,117.67,117.52,117.52,177671.0,94.7117,94.7359,94.6151,94.6151,177671.0
2016-07-22 09:30:00,117.66,118.26,117.6,117.66,59070.0,94.7278,95.2109,94.6795,94.7278,59070.0
2016-07-22 09:40:00,117.68,117.82,117.33,117.73,30292.0,94.7439,94.8566,94.4621,94.7842,30292.0
2016-07-22 09:50:00,117.72,117.8,117.53,117.65,16016.0,94.7761,94.8405,94.6232,94.7198,16016.0
2016-07-22 10:00:00,117.64,117.78,117.61,117.68,28585.0,94.7117,94.8244,94.6876,94.7439,28585.0
2016-07-22 10:10:00,117.68,117.71,117.51,117.51,31585.0,94.7439,94.7681,94.6071,94.6071,31585.0
2016-07-22 10:20:00,117.53,117.58,117.34,117.53,94358.0,94.6232,94.6634,94.4702,94.6232,94358.0
2016-07-22 10:30:00,117.53,117.56,117.4,117.51,43621.0,94.6232,94.6473,94.5185,94.6071,43621.0
2016-07-22 10:40:00,117.54,117.58,117.38,117.52,32080.0,94.6312,94.6634,94.5024,94.6151,32080.0
2016-07-22 10:50:00,117.53,117.62,117.52,117.56,21445.0,94.6232,94.6956,94.6151,94.6473,21445.0
2016-07-22 11:00:00,117.58,117.63,117.41,117.42,16960.0,94.6634,94.7037,94.5266,94.5346,16960.0
2016-07-22 11:10:00,117.41,117.52,117.39,117.51,16780.0,94.5266,94.6151,94.5105,94.6071,16780.0
2016-07-22 11:20:00,117.48,117.62,117.47,117.57,18924.0,94.5829,94.6956,94.5749,94.6554,18924.0
2016-07-22 11:30:00,117.55,117.66,117.53,117.66,19764.0,94.6393,94.7278,94.6232,94.7278,19764.0
2016-07-22 11:40:00,117.62,117.65,117.56,117.56,10945.0,94.6956,94.7198,94.6473,94.6473,10945.0
2016-07-22 11:50:00,117.58,117.74,117.57,117.74,23758.0,94.6634,94.7922,94.6554,94.7922,23758.0
2016-07-22 12:00:00,117.74,117.75,117.59,117.72,27716.0,94.7922,94.8003,94.6715,94.7761,27716.0
2016-07-22 12:10:00,117.71,117.73,117.59,117.67,31587.0,94.7681,94.7842,94.6715,94.7359,31587.0
2016-07-22 12:20:00,117.69,117.7,117.63,117.67,24327.0,94.752,94.76,94.7037,94.7359,24327.0
2016-07-22 12:30:00,117.67,117.81,117.66,117.74,18713.0,94.7359,94.8486,94.7278,94.7922,18713.0
2016-07-22 12:40:00,117.74,117.91,117.74,117.91,11879.0,94.7922,94.9291,94.7922,94.9291,11879.0
2016-07-22 12:50:00,117.91,117.94,117.85,117.89,13093.0,94.9291,94.9533,94.8808,94.913,13093.0
2016-07-22 13:00:00,117.88,117.93,117.79,117.93,12866.0,94.905,94.9452,94.8325,94.9452,12866.0
2016-07-22 13:10:00,117.91,117.95,117.84,117.87,20046.0,94.9291,94.9613,94.8727,94.8969,20046.0
2016-07-22 13:20:00,117.89,117.9,117.83,117.9,11844.0,94.913,94.9211,94.8647,94.9211,11844.0
2016-07-22 13:30:00,117.9,117.99,117.85,117.86,20982.0,94.9211,94.9935,94.8808,94.8889,20982.0
2016-07-22 13:40:00,117.87,117.88,117.84,117.88,12438.0,94.8969,94.905,94.8727,94.905,12438.0
2016-07-22 13:50:00,117.88,117.96,117.88,117.91,20627.0,94.905,94.9694,94.905,94.9291,20627.0
2016-07-22 14:00:00,117.91,117.95,117.85,117.85,20620.0,94.9291,94.9613,94.8808,94.8808,20620.0
2016-07-22 14:10:00,117.83,117.86,117.68,117.7,53027.0,94.8647,94.8889,94.7439,94.76,53027.0
2016-07-22 14:20:00,117.69,117.69,117.62,117.64,33633.0,94.752,94.752,94.6956,94.7117,33633.0
2016-07-22 14:30:00,117.64,117.77,117.63,117.75,27113.0,94.7117,94.8164,94.7037,94.8003,27113.0
2016-07-22 14:40:00,117.73,117.8,117.72,117.79,20611.0,94.7842,94.8405,94.7761,94.8325,20611.0
2016-07-22 14:50:00,117.8,117.92,117.77,117.91,13604.0,94.8405,94.9372,94.8164,94.9291,13604.0
2016-07-22 15:00:00,117.9,117.9,117.76,117.78,25344.0,94.9211,94.9211,94.8083,94.8244,25344.0
2016-07-22 15:10:00,117.79,117.91,117.79,117.91,18961.0,94.8325,94.9291,94.8325,94.9291,18961.0
2016-07-22 15:20:00,117.91,118.0,117.91,117.97,24833.0,94.9291,95.0016,94.9291,94.9774,24833.0
2016-07-22 15:30:00,117.97,118.0,117.95,117.98,27820.0,94.9774,95.0016,94.9613,94.9855,27820.0
2016-07-22 15:40:00,117.98,117.99,117.9,117.93,43945.0,94.9855,94.9935,94.9211,94.9452,43945.0
2016-07-22 15:50:00,117.93,117.96,117.76,117.83,122990.0,94.9452,94.9694,94.8083,94.8647,122990.0
2016-07-25 09:30:00,117.9,118.11,117.36,117.36,58534.0,94.9211,95.0901,94.4863,94.4863,58534.0
2016-07-25 09:40:00,117.37,117.81,117.3,117.35,21614.0,94.4944,94.8486,94.438,94.4783,21614.0
2016-07-25 09:50:00,117.32,117.37,117.04,117.06,14660.0,94.4541,94.4944,94.2287,94.2448,14660.0
2016-07-25 10:00:00,117.04,117.24,117.01,117.16,34287.0,94.2287,94.3897,94.2045,94.3253,34287.0
2016-07-25 10:10:00,117.16,117.21,116.9,116.94,17762.0,94.3253,94.3655,94.116,94.1482,17762.0
2016-07-25 10:20:00,116.93,117.01,116.78,116.95,15035.0,94.1401,94.2045,94.0193,94.1562,15035.0
2016-07-25 10:30:00,116.94,116.96,116.51,116.53,29843.0,94.1482,94.1643,93.802,93.8181,29843.0
2016-07-25 10:40:00,116.54,116.59,116.36,116.39,52079.0,93.8261,93.8664,93.6812,93.7054,52079.0
2016-07-25 10:50:00,116.41,116.52,116.37,116.4,40476.0,93.7215,93.81,93.6893,93.7134,40476.0
2016-07-25 11:00:00,116.41,116.59,116.4,116.54,29171.0,93.7215,93.8664,93.7134,93.8261,29171.0
2016-07-25 11:10:00,116.56,116.56,116.35,116.38,20421.0,93.8422,93.8422,93.6732,93.6973,20421.0
2016-07-25 11:20:00,116.4,116.56,116.38,116.44,26731.0,93.7134,93.8422,93.6973,93.7456,26731.0
2016-07-25 11:30:00,116.41,116.46,116.38,116.41,18814.0,93.7215,93.7617,93.6973,93.7215,18814.0
2016-07-25 11:40:00,116.43,116.48,116.24,116.29,38364.0,93.7376,93.7778,93.5846,93.6248,38364.0
2016-07-25 11:50:00,116.27,116.32,116.17,116.28,42849.0,93.6087,93.649,93.5282,93.6168,42849.0
2016-07-25 12:00:00,116.27,116.45,116.2,116.44,43676.0,93.6087,93.7537,93.5524,93.7456,43676.0
2016-07-25 12:10:00,116.46,116.52,116.45,116.51,14173.0,93.7617,93.81,93.7537,93.802,14173.0
2016-07-25 12:20:00,116.5,116.52,116.46,116.48,16504.0,93.7939,93.81,93.7617,93.7778,16504.0
2016-07-25 12:30:00,116.5,116.52,116.32,116.32,15608.0,93.7939,93.81,93.649,93.649,15608.0
2016-07-25 12:40:00,116.32,116.46,116.32,116.46,19602.0,93.649,93.7617,93.649,93.7617,19602.0
2016-07-25 12:50:00,116.46,116.57,116.45,116.51,18681.0,93.7617,93.8503,93.7537,93.802,18681.0
2016-07-25 13:00:00,116.51,116.52,116.44,116.48,14916.0,93.802,93.81,93.7456,93.7778,14916.0
2016-07-25 13:10:00,116.49,116.49,116.32,116.42,13806.0,93.7859,93.7859,93.649,93.7295,13806.0
2016-07-25 13:20:00,116.46,116.56,116.45,116.52,10812.0,93.7617,93.8422,93.7537,93.81,10812.0
2016-07-25 13:30:00,116.52,116.54,116.45,116.53,17551.0,93.81,93.8261,93.7537,93.8181,17551.0
2016-07-25 13:40:00,116.53,116.59,116.51,116.51,13667.0,93.8181,93.8664,93.802,93.802,13667.0
2016-07-25 13:50:00,116.51,116.57,116.49,116.57,13126.0,93.802,93.8503,93.7859,93.8503,13126.0
2016-07-25 14:00:00,116.56,116.67,116.55,116.66,24763.0,93.8422,93.9308,93.8342,93.9227,24763.0
2016-07-25 14:10:00,116.67,116.67,116.64,116.66,12596.0,93.9308,93.9308,93.9066,93.9227,12596.0
2016-07-25 14:20:00,116.66,116.68,116.61,116.63,18287.0,93.9227,93.9388,93.8825,93.8986,18287.0
2016-07-25 14:30:00,116.64,116.7,116.6,116.61,23408.0,93.9066,93.9549,93.8744,93.8825,23408.0
2016-07-25 14:40:00,116.61,116.68,116.59,116.68,16632.0,93.8825,93.9388,93.8664,93.9388,16632.0
2016-07-25 14:50:00,116.69,116.7,116.64,116.64,12408.0,93.9469,93.9549,93.9066,93.9066,12408.0
2016-07-25 15:00:00,116.64,116.66,116.53,116.55,21315.0,93.9066,93.9227,93.8181,93.8342,21315.0
2016-07-25 15:10:00,116.54,116.64,116.53,116.6,21503.0,93.8261,93.9066,93.8181,93.8744,21503.0
2016-07-25 15:20:00,116.6,116.64,116.55,116.63,30396.0,93.8744,93.9066,93.8342,93.8986,30396.0
2016-07-25 15:30:00,116.62,116.73,116.61,116.72,44703.0,93.8905,93.9791,93.8825,93.971,44703.0
2016-07-25 15:40:00,116.72,116.85,116.71,116.84,52216.0,93.971,94.0757,93.963,94.0677,52216.0
2016-07-25 15:50:00,116.84,116.91,116.79,116.89,106925.0,94.0677,94.124,94.0274,94.1079,106925.0
2016-07-26 09:30:00,116.94,117.22,116.69,117.0,60205.0,94.1482,94.3736,93.9469,94.1965,60205.0
2016-07-26 09:40:00,117.04,117.06,116.81,116.98,30687.0,94.2287,94.2448,94.0435,94.1804,30687.0
2016-07-26 09:50:00,116.97,117.01,116.88,116.92,11387.0,94.1723,94.2045,94.0999,94.1321,11387.0
2016-07-26 10:00:00,116.97,117.0,116.82,116.95,26120.0,94.1723,94.1965,94.0515,94.1562,26120.0
2016-07-26 10:10:00,116.93,117.05,116.93,116.98,9239.0,94.1401,94.2367,94.1401,94.1804,9239.0
2016-07-26 10:20:00,117.01,117.05,116.98,117.0,15225.0,94.2045,94.2367,94.1804,94.1965,15225.0
2016-07-26 10:30:00,117.0,117.03,116.93,116.94,13745.0,94.1965,94.2206,94.1401,94.1482,13745.0
2016-07-26 10:40:00,116.91,116.96,116.89,116.95,12994.0,94.124,94.1643,94.1079,94.1562,12994.0
2016-07-26 10:50:00,116.95,116.95,116.57,116.6,18307.0,94.1562,94.1562,93.8503,93.8744,18307.0
2016-07-26 11:00:00,116.57,116.72,116.49,116.66,17852.0,93.8503,93.971,93.7859,93.9227,17852.0
2016-07-26 11:10:00,116.64,116.75,116.62,116.75,8784.0,93.9066,93.9952,93.8905,93.9952,8784.0
2016-07-26 11:20:00,116.75,116.78,116.56,116.62,38714.0,93.9952,94.0193,93.8422,93.8905,38714.0
2016-07-26 11:30:00,116.62,116.64,116.56,116.64,14908.0,93.8905,93.9066,93.8422,93.9066,14908.0
2016-07-26 11:40:00,116.64,116.75,116.62,116.73,15133.0,93.9066,93.9952,93.8905,93.9791,15133.0
2016-07-26 11:50:00,116.74,116.76,116.69,116.69,34166.0,93.9871,94.0032,93.9469,93.9469,34166.0
2016-07-26 12:00:00,116.69,116.7,116.59,116.68,16636.0,93.9469,93.9549,93.8664,93.9388,16636.0
2016-07-26 12:10:00,116.67,116.82,116.67,116.82,43634.0,93.9308,94.0515,93.9308,94.0515,43634.0
2016-07-26 12:20:00,116.83,117.04,116.82,116.89,18954.0,94.0596,94.2287,94.0515,94.1079,18954.0
2016-07-26 12:30:00,116.89,117.0,116.8,116.98,9486.0,94.1079,94.1965,94.0354,94.1804,9486.0
2016-07-26 12:40:00,116.98,117.02,116.89,116.99,10464.0,94.1804,94.2126,94.1079,94.1884,10464.0
2016-07-26 12:50:00,117.0,117.0,116.87,116.97,33203.0,94.1965,94.1965,94.0918,94.1723,33203.0
2016-07-26 13:00:00,116.97,116.98,116.76,116.84,37122.0,94.1723,94.1804,94.0032,94.0677,37122.0
2016-07-26 13:10:00,116.83,116.97,116.81,116.97,60166.0,94.0596,94.1723,94.0435,94.1723,60166.0
2016-07-26 13:20:00,116.98,116.99,116.84,116.94,54702.0,94.1804,94.1884,94.0677,94.1482,54702.0
2016-07-26 13:30:00,116.92,116.93,116.76,116.8,88426.0,94.1321,94.1401,94.0032,94.0354,88426.0
2016-07-26 13:40:00,116.8,116.85,116.74,116.74,36826.0,94.0354,94.0757,93.9871,93.9871,36826.0
2016-07-26 13:50:00,116.75,116.76,116.71,116.74,12860.0,93.9952,94.0032,93.963,93.9871,12860.0
2016-07-26 14:00:00,116.74,116.74,116.63,116.67,17679.0,93.9871,93.9871,93.8986,93.9308,17679.0
2016-07-26 14:10:00,116.67,116.78,116.64,116.76,13259.0,93.9308,94.0193,93.9066,94.0032,13259.0
2016-07-26 14:20:00,116.77,116.96,116.76,116.93,14262.0,94.0113,94.1643,94.0032,94.1401,14262.0
2016-07-26 14:30:00,116.93,116.93,116.84,116.86,20640.0,94.1401,94.1401,94.0677,94.0838,20640.0
2016-07-26 14:40:00,116.87,116.96,116.82,116.82,15232.0,94.0918,94.1643,94.0515,94.0515,15232.0
2016-07-26 14:50:00,116.85,116.93,116.79,116.79,26265.0,94.0757,94.1401,94.0274,94.0274,26265.0
2016-07-26 15:00:00,116.78,116.9,116.78,116.9,26084.0,94.0193,94.116,94.0193,94.116,26084.0
2016-07-26 15:10:00,116.9,116.97,116.83,116.88,21569.0,94.116,94.1723,94.0596,94.0999,21569.0
2016-07-26 15:20:00,116.85,116.99,116.85,116.95,35811.0,94.0757,94.1884,94.0757,94.1562,35811.0
2016-07-26 15:30:00,116.96,117.0,116.91,116.98,85344.0,94.1643,94.1965,94.124,94.1804,85344.0
2016-07-26 15:40:00,116.98,117.06,116.95,117.01,120422.0,94.1804,94.2448,94.1562,94.2045,120422.0
2016-07-26 15:50:00,117.0,117.02,116.94,116.99,89484.0,94.1965,94.2126,94.1482,94.1884,89484.0
2016-07-27 09:30:00,116.99,117.3,116.53,116.66,75968.0,94.1884,94.438,93.8181,93.9227,75968.0
2016-07-27 09:40:00,116.66,116.75,116.41,116.61,36682.0,93.9227,93.9952,93.7215,93.8825,36682.0
2016-07-27 09:50:00,116.65,116.82,116.61,116.69,27506.0,93.9147,94.0515,93.8825,93.9469,27506.0
2016-07-27 10:00:00,116.69,116.73,116.31,116.47,35196.0,93.9469,93.9791,93.6409,93.7698,35196.0
2016-07-27 10:10:00,116.46,116.53,116.41,116.45,22536.0,93.7617,93.8181,93.7215,93.7537,22536.0
2016-07-27 10:20:00,116.43,116.51,116.2,116.37,21086.0,93.7376,93.802,93.5524,93.6893,21086.0
2016-07-27 10:30:00,116.35,116.67,116.3,116.67,16947.0,93.6732,93.9308,93.6329,93.9308,16947.0
2016-07-27 10:40:00,116.67,116.85,116.55,116.85,20261.0,93.9308,94.0757,93.8342,94.0757,20261.0
2016-07-27 10:50:00,116.85,116.91,116.81,116.81,14521.0,94.0757,94.124,94.0435,94.0435,14521.0
2016-07-27 11:00:00,116.8,116.85,116.66,116.8,18789.0,94.0354,94.0757,93.9227,94.0354,18789.0
2016-07-27 11:10:00,116.81,116.9,116.72,116.75,13343.0,94.0435,94.116,93.971,93.9952,13343.0
2016-07-27 11:20:00,116.75,117.02,116.72,116.99,20899.0,93.9952,94.2126,93.971,94.1884,20899.0
2016-07-27 11:30:00,117.01,117.01,116.7,116.7,10118.0,94.2045,94.2045,93.9549,93.9549,10118.0
2016-07-27 11:40:00,116.73,116.77,116.67,116.77,14978.0,93.9791,94.0113,93.9308,94.0113,14978.0
2016-07-27 11:50:00,116.8,116.8,116.65,116.72,10828.0,94.0354,94.0354,93.9147,93.971,10828.0
2016-07-27 12:00:00,116.72,116.91,116.66,116.9,24327.0,93.971,94.124,93.9227,94.116,24327.0
2016-07-27 12:10:00,116.91,116.98,116.83,116.98,14840.0,94.124,94.1804,94.0596,94.1804,14840.0
2016-07-27 12:20:00,116.99,116.99,116.72,116.77,11130.0,94.1884,94.1884,93.971,94.0113,11130.0
2016-07-27 12:30:00,116.75,116.87,116.67,116.85,14820.0,93.9952,94.0918,93.9308,94.0757,14820.0
2016-07-27 12:40:00,116.85,116.96,116.74,116.75,13227.0,94.0757,94.1643,93.9871,93.9952,13227.0
2016-07-27 12:50:00,116.75,116.76,116.63,116.76,14686.0,93.9952,94.0032,93.8986,94.0032,14686.0
2016-07-27 13:00:00,116.75,116.85,116.74,116.78,22367.0,93.9952,94.0757,93.9871,94.0193,22367.0
2016-07-27 13:10:00,116.78,116.84,116.71,116.75,16237.0,94.0193,94.0677,93.963,93.9952,16237.0
2016-07-27 13:20:00,116.77,116.8,116.72,116.79,11349.0,94.0113,94.0354,93.971,94.0274,11349.0
2016-07-27 13:30:00,116.78,116.8,116.63,116.78,12974.0,94.0193,94.0354,93.8986,94.0193,12974.0
2016-07-27 13:40:00,116.78,116.96,116.75,116.86,16609.0,94.0193,94.1643,93.9952,94.0838,16609.0
2016-07-27 13:50:00,116.84,116.84,116.51,116.55,28743.0,94.0677,94.0677,93.802,93.8342,28743.0
2016-07-27 14:00:00,116.51,116.66,116.19,116.62,54850.0,93.802,93.9227,93.5443,93.8905,54850.0
2016-07-27 14:10:00,116.63,117.0,116.58,116.87,59663.0,93.8986,94.1965,93.8583,94.0918,59663.0
2016-07-27 14:20:00,116.86,116.96,116.77,116.81,18203.0,94.0838,94.1643,94.0113,94.0435,18203.0
2016-07-27 14:30:00,116.8,117.0,116.76,116.96,18774.0,94.0354,94.1965,94.0032,94.1643,18774.0
2016-07-27 14:40:00,116.98,117.05,116.88,116.91,25796.0,94.1804,94.2367,94.0999,94.124,25796.0
2016-07-27 14:50:00,116.9,116.98,116.84,116.93,19631.0,94.116,94.1804,94.0677,94.1401,19631.0
2016-07-27 15:00:00,116.94,117.06,116.9,116.93,26114.0,94.1482,94.2448,94.116,94.1401,26114.0
2016-07-27 15:10:00,116.91,117.2,116.86,117.18,94123.0,94.124,94.3575,94.0838,94.3414,94123.0
2016-07-27 15:20:00,117.19,117.32,117.11,117.28,71543.0,94.3494,94.4541,94.285,94.4219,71543.0
2016-07-27 15:30:00,117.27,117.52,117.26,117.48,67150.0,94.4138,94.6151,94.4058,94.5829,67150.0
2016-07-27 15:40:00,117.5,117.65,117.2,117.22,109348.0,94.599,94.7198,94.3575,94.3736,109348.0
2016-07-27 15:50:00,117.24,117.75,117.21,117.56,380523.0,94.3897,94.8003,94.3655,94.6473,380523.0
2016-07-28 09:30:00,117.33,117.9,116.87,116.95,80156.0,94.4621,94.9211,94.0918,94.1562,80156.0
2016-07-28 09:40:00,116.92,117.31,116.79,117.2,73211.0,94.1321,94.446,94.0274,94.3575,73211.0
2016-07-28 09:50:00,117.28,117.44,116.9,117.08,39911.0,94.4219,94.5507,94.116,94.2609,39911.0
2016-07-28 10:00:00,117.1,117.15,116.49,116.49,42592.0,94.277,94.3172,93.7859,93.7859,42592.0
2016-07-28 10:10:00,116.47,116.63,116.05,116.17,57915.0,93.7698,93.8986,93.4316,93.5282,57915.0
2016-07-28 10:20:00,116.19,116.26,115.9,115.97,155633.0,93.5443,93.6007,93.3109,93.3672,155633.0
2016-07-28 10:30:00,115.98,116.08,115.85,115.96,58407.0,93.3753,93.4558,93.2706,93.3592,58407.0
2016-07-28 10:40:00,115.97,116.42,115.96,116.31,26951.0,93.3672,93.7295,93.3592,93.6409,26951.0
2016-07-28 10:50:00,116.25,116.93,116.11,116.79,39439.0,93.5926,94.1401,93.4799,94.0274,39439.0
2016-07-28 11:00:00,116.81,116.81,116.27,116.33,34842.0,94.0435,94.0435,93.6087,93.6571,34842.0
2016-07-28 11:10:00,116.32,116.47,116.25,116.3,97879.0,93.649,93.7698,93.5926,93.6329,97879.0
2016-07-28 11:20:00,116.3,116.41,116.08,116.08,30626.0,93.6329,93.7215,93.4558,93.4558,30626.0
2016-07-28 11:30:00,116.08,116.24,116.03,116.15,53524.0,93.4558,93.5846,93.4155,93.5121,53524.0
2016-07-28 11:40:00,116.15,116.39,116.03,116.26,19801.0,93.5121,93.7054,93.4155,93.6007,19801.0
2016-07-28 11:50:00,116.26,116.52,116.26,116.46,13859.0,93.6007,93.81,93.6007,93.7617,13859.0
2016-07-28 12:00:00,116.46,116.46,116.16,116.23,31132.0,93.7617,93.7617,93.5202,93.5765,31132.0
2016-07-28 12:10:00,116.21,116.24,116.15,116.17,25078.0,93.5604,93.5846,93.5121,93.5282,25078.0
2016-07-28 12:20:00,116.18,116.33,116.14,116.31,88158.0,93.5363,93.6571,93.5041,93.6409,88158.0
2016-07-28 12:30:00,116.3,116.35,116.25,116.27,16225.0,93.6329,93.6732,93.5926,93.6087,16225.0
2016-07-28 12:40:00,116.28,116.71,116.25,116.68,29391.0,93.6168,93.963,93.5926,93.9388,29391.0
2016-07-28 12:50:00,116.65,116.72,116.57,116.71,34239.0,93.9147,93.971,93.8503,93.963,34239.0
2016-07-28 13:00:00,116.71,116.8,116.68,116.8,13299.0,93.963,94.0354,93.9388,94.0354,13299.0
2016-07-28 13:10:00,116.81,116.9,116.74,116.82,15554.0,94.0435,94.116,93.9871,94.0515,15554.0
2016-07-28 13:20:00,116.82,116.88,116.69,116.86,32036.0,94.0515,94.0999,93.9469,94.0838,32036.0
2016-07-28 13:30:00,116.85,116.98,116.81,116.88,31391.0,94.0757,94.1804,94.0435,94.0999,31391.0
2016-07-28 13:40:00,116.88,116.96,116.79,116.91,21652.0,94.0999,94.1643,94.0274,94.124,21652.0
2016-07-28 13:50:00,116.92,117.09,116.9,117.06,26168.0,94.1321,94.2689,94.116,94.2448,26168.0
2016-07-28 14:00:00,117.11,117.11,116.8,116.83,25747.0,94.285,94.285,94.0354,94.0596,25747.0
2016-07-28 14:10:00,116.85,116.93,116.74,116.81,29186.0,94.0757,94.1401,93.9871,94.0435,29186.0
2016-07-28 14:20:00,116.81,116.88,116.76,116.76,16936.0,94.0435,94.0999,94.0032,94.0032,16936.0
2016-07-28 14:30:00,116.75,116.86,116.69,116.83,28700.0,93.9952,94.0838,93.9469,94.0596,28700.0
2016-07-28 14:40:00,116.84,116.94,116.83,116.87,23708.0,94.0677,94.1482,94.0596,94.0918,23708.0
2016-07-28 14:50:00,116.84,116.86,116.67,116.79,33633.0,94.0677,94.0838,93.9308,94.0274,33633.0
2016-07-28 15:00:00,116.79,116.85,116.73,116.76,54987.0,94.0274,94.0757,93.9791,94.0032,54987.0
2016-07-28 15:10:00,116.75,116.88,116.75,116.86,48790.0,93.9952,94.0999,93.9952,94.0838,48790.0
2016-07-28 15:20:00,116.86,116.97,116.83,116.92,23579.0,94.0838,94.1723,94.0596,94.1321,23579.0
2016-07-28 15:30:00,116.92,116.92,116.75,116.76,69202.0,94.1321,94.1321,93.9952,94.0032,69202.0
2016-07-28 15:40:00,116.75,117.01,116.75,116.89,56589.0,93.9952,94.2045,93.9952,94.1079,56589.0
2016-07-28 15:50:00,116.88,116.9,116.65,116.65,127662.0,94.0999,94.116,93.9147,93.9147,127662.0
2016-07-29 09:30:00,116.26,116.46,115.84,116.1,70807.0,93.6007,93.7617,93.2626,93.4719,70807.0
2016-07-29 09:40:00,116.13,116.14,115.79,116.11,65155.0,93.496,93.5041,93.2223,93.4799,65155.0
2016-07-29 09:50:00,116.07,116.27,115.9,116.0,41486.0,93.4477,93.6087,93.3109,93.3914,41486.0
2016-07-29 10:00:00,115.97,116.12,115.92,115.96,111490.0,93.3672,93.488,93.327,93.3592,111490.0
2016-07-29 10:10:00,115.96,116.27,115.9,116.22,91669.0,93.3592,93.6087,93.3109,93.5685,91669.0
2016-07-29 10:20:00,116.24,116.25,115.77,116.05,79572.0,93.5846,93.5926,93.2062,93.4316,79572.0
2016-07-29 10:30:00,116.09,116.24,115.94,116.24,29404.0,93.4638,93.5846,93.3431,93.5846,29404.0
2016-07-29 10:40:00,116.25,116.35,116.15,116.23,21648.0,93.5926,93.6732,93.5121,93.5765,21648.0
2016-07-29 10:50:00,116.26,116.35,116.14,116.14,32033.0,93.6007,93.6732,93.5041,93.5041,32033.0
2016-07-29 11:00:00,116.16,116.36,116.15,116.2,32657.0,93.5202,93.6812,93.5121,93.5524,32657.0
2016-07-29 11:10:00,116.22,116.26,116.01,116.01,32940.0,93.5685,93.6007,93.3994,93.3994,32940.0
2016-07-29 11:20:00,116.01,116.17,116.0,116.15,31611.0,93.3994,93.5282,93.3914,93.5121,31611.0
2016-07-29 11:30:00,116.15,116.39,115.98,116.36,28930.0,93.5121,93.7054,93.3753,93.6812,28930.0
2016-07-29 11:40:00,116.36,116.37,116.2,116.35,22710.0,93.6812,93.6893,93.5524,93.6732,22710.0
2016-07-29 11:50:00,116.34,116.34,116.17,116.24,15180.0,93.6651,93.6651,93.5282,93.5846,15180.0
2016-07-29 12:00:00,116.26,116.43,116.26,116.34,18495.0,93.6007,93.7376,93.6007,93.6651,18495.0
2016-07-29 12:10:00,116.32,116.38,116.25,116.3,16434.0,93.649,93.6973,93.5926,93.6329,16434.0
2016-07-29 12:20:00,116.28,116.29,116.14,116.15,14765.0,93.6168,93.6248,93.5041,93.5121,14765.0
2016-07-29 12:30:00,116.12,116.2,116.07,116.17,13705.0,93.488,93.5524,93.4477,93.5282,13705.0
2016-07-29 12:40:00,116.17,116.19,115.97,115.99,26928.0,93.5282,93.5443,93.3672,93.3833,26928.0
2016-07-29 12:50:00,115.98,116.0,115.86,115.89,12433.0,93.3753,93.3914,93.2787,93.3028,12433.0
2016-07-29 13:00:00,115.88,115.98,115.84,115.85,84612.0,93.2948,93.3753,93.2626,93.2706,84612.0
2016-07-29 13:10:00,115.83,115.87,115.74,115.74,15405.0,93.2545,93.2867,93.182,93.182,15405.0
2016-07-29 13:20:00,115.75,115.9,115.75,115.83,16641.0,93.1901,93.3109,93.1901,93.2545,16641.0
2016-07-29 13:30:00,115.83,115.9,115.82,115.83,21122.0,93.2545,93.3109,93.2465,93.2545,21122.0
2016-07-29 13:40:00,115.83,115.83,115.76,115.76,19153.0,93.2545,93.2545,93.1981,93.1981,19153.0
2016-07-29 13:50:00,115.76,115.79,115.71,115.78,29409.0,93.1981,93.2223,93.1579,93.2142,29409.0
2016-07-29 14:00:00,115.79,115.97,115.78,115.85,40267.0,93.2223,93.3672,93.2142,93.2706,40267.0
2016-07-29 14:10:00,115.84,115.92,115.75,115.91,49992.0,93.2626,93.327,93.1901,93.3189,49992.0
2016-07-29 14:20:00,115.92,115.94,115.82,115.82,29272.0,93.327,93.3431,93.2465,93.2465,29272.0
2016-07-29 14:30:00,115.8,115.87,115.69,115.7,23881.0,93.2303,93.2867,93.1418,93.1498,23881.0
2016-07-29 14:40:00,115.71,115.85,115.7,115.84,39256.0,93.1579,93.2706,93.1498,93.2626,39256.0
2016-07-29 14:50:00,115.84,115.92,115.77,115.77,26642.0,93.2626,93.327,93.2062,93.2062,26642.0
2016-07-29 15:00:00,115.78,115.8,115.7,115.8,26274.0,93.2142,93.2303,93.1498,93.2303,26274.0
2016-07-29 15:10:00,115.79,115.79,115.57,115.57,35716.0,93.2223,93.2223,93.0452,93.0452,35716.0
2016-07-29 15:20:00,115.58,115.68,115.56,115.59,44113.0,93.0532,93.1337,93.0371,93.0613,44113.0
2016-07-29 15:30:00,115.59,115.7,115.58,115.67,63822.0,93.0613,93.1498,93.0532,93.1257,63822.0
2016-07-29 15:40:00,115.67,116.0,115.66,115.89,97716.0,93.1257,93.3914,93.1176,93.3028,97716.0
2016-07-29 15:50:00,115.9,115.91,115.74,115.76,243461.0,93.3109,93.3189,93.182,93.1981,243461.0
2016-08-01 09:30:00,115.87,116.52,115.83,116.01,124418.0,93.2867,93.81,93.2545,93.3994,124418.0
2016-08-01 09:40:00,116.07,116.26,115.94,116.24,12257.0,93.4477,93.6007,93.3431,93.5846,12257.0
2016-08-01 09:50:00,116.22,116.57,116.15,116.43,35109.0,93.5685,93.8503,93.5121,93.7376,35109.0
2016-08-01 10:00:00,116.38,116.45,116.21,116.36,23505.0,93.6973,93.7537,93.5604,93.6812,23505.0
2016-08-01 10:10:00,116.38,116.53,116.25,116.51,23714.0,93.6973,93.8181,93.5926,93.802,23714.0
2016-08-01 10:20:00,116.53,116.74,116.5,116.64,22703.0,93.8181,93.9871,93.7939,93.9066,22703.0
2016-08-01 10:30:00,116.63,116.68,116.48,116.54,27312.0,93.8986,93.9388,93.7778,93.8261,27312.0
2016-08-01 10:40:00,116.55,116.74,116.54,116.68,19491.0,93.8342,93.9871,93.8261,93.9388,19491.0
2016-08-01 10:50:00,116.67,116.8,116.67,116.74,19559.0,93.9308,94.0354,93.9308,93.9871,19559.0
2016-08-01 11:00:00,116.71,116.9,116.64,116.87,53214.0,93.963,94.116,93.9066,94.0918,53214.0
2016-08-01 11:10:00,116.87,116.93,116.77,116.77,17915.0,94.0918,94.1401,94.0113,94.0113,17915.0
2016-08-01 11:20:00,116.78,116.82,116.68,116.69,37553.0,94.0193,94.0515,93.9388,93.9469,37553.0
2016-08-01 11:30:00,116.69,116.8,116.64,116.74,27062.0,93.9469,94.0354,93.9066,93.9871,27062.0
2016-08-01 11:40:00,116.74,116.77,116.64,116.64,26440.0,93.9871,94.0113,93.9066,93.9066,26440.0
2016-08-01 11:50:00,116.64,116.75,116.6,116.73,68814.0,93.9066,93.9952,93.8744,93.9791,68814.0
2016-08-01 12:00:00,116.7,116.72,116.64,116.65,53347.0,93.9549,93.971,93.9066,93.9147,53347.0
2016-08-01 12:10:00,116.64,116.7,116.33,116.42,62711.0,93.9066,93.9549,93.6571,93.7295,62711.0
2016-08-01 12:20:00,116.44,116.6,116.39,116.57,16661.0,93.7456,93.8744,93.7054,93.8503,16661.0
2016-08-01 12:30:00,116.56,116.64,116.4,116.64,16331.0,93.8422,93.9066,93.7134,93.9066,16331.0
2016-08-01 12:40:00,116.65,116.73,116.61,116.68,14108.0,93.9147,93.9791,93.8825,93.9388,14108.0
2016-08-01 12:50:00,116.67,116.72,116.6,116.68,12358.0,93.9308,93.971,93.8744,93.9388,12358.0
2016-08-01 13:00:00,116.66,116.7,116.38,116.45,22483.0,93.9227,93.9549,93.6973,93.7537,22483.0
2016-08-01 13:10:00,116.45,116.61,116.43,116.5,55532.0,93.7537,93.8825,93.7376,93.7939,55532.0
2016-08-01 13:20:00,116.51,116.52,116.4,116.45,16672.0,93.802,93.81,93.7134,93.7537,16672.0
2016-08-01 13:30:00,116.43,116.53,116.4,116.42,30144.0,93.7376,93.8181,93.7134,93.7295,30144.0
2016-08-01 13:40:00,116.42,116.42,116.26,116.32,14158.0,93.7295,93.7295,93.6007,93.649,14158.0
2016-08-01 13:50:00,116.29,116.52,116.27,116.51,18714.0,93.6248,93.81,93.6087,93.802,18714.0
2016-08-01 14:00:00,116.5,116.53,116.41,116.43,20025.0,93.7939,93.8181,93.7215,93.7376,20025.0
2016-08-01 14:10:00,116.43,116.46,116.35,116.38,37580.0,93.7376,93.7617,93.6732,93.6973,37580.0
2016-08-01 14:20:00,116.39,116.47,116.34,116.34,20191.0,93.7054,93.7698,93.6651,93.6651,20191.0
2016-08-01 14:30:00,116.34,116.45,116.26,116.34,30341.0,93.6651,93.7537,93.6007,93.6651,30341.0
2016-08-01 14:40:00,116.36,116.54,116.28,116.52,30724.0,93.6812,93.8261,93.6168,93.81,30724.0
2016-08-01 14:50:00,116.54,116.57,116.41,116.56,24860.0,93.8261,93.8503,93.7215,93.8422,24860.0
2016-08-01 15:00:00,116.57,116.7,116.56,116.7,31416.0,93.8503,93.9549,93.8422,93.9549,31416.0
2016-08-01 15:10:00,116.7,116.8,116.64,116.68,28449.0,93.9549,94.0354,93.9066,93.9388,28449.0
2016-08-01 15:20:00,116.67,116.76,116.65,116.7,38362.0,93.9308,94.0032,93.9147,93.9549,38362.0
2016-08-01 15:30:00,116.73,116.76,116.67,116.73,52367.0,93.9791,94.0032,93.9308,93.9791,52367.0
2016-08-01 15:40:00,116.73,116.85,116.65,116.83,72054.0,93.9791,94.0757,93.9147,94.0596,72054.0
2016-08-01 15:50:00,116.82,117.05,116.75,117.04,161924.0,94.0515,94.2367,93.9952,94.2287,161924.0
2016-08-02 09:30:00,116.47,116.71,116.09,116.18,45177.0,93.7698,93.963,93.4638,93.5363,45177.0
2016-08-02 09:40:00,116.12,116.18,115.92,116.04,27986.0,93.488,93.5363,93.327,93.4236,27986.0
2016-08-02 09:50:00,116.02,116.43,116.01,116.38,38117.0,93.4075,93.7376,93.3994,93.6973,38117.0
2016-08-02 10:00:00,116.35,116.42,116.12,116.2,40107.0,93.6732,93.7295,93.488,93.5524,40107.0
2016-08-02 10:10:00,116.21,116.29,116.14,116.2,32979.0,93.5604,93.6248,93.5041,93.5524,32979.0
2016-08-02 10:20:00,116.2,116.26,116.1,116.17,29204.0,93.5524,93.6007,93.4719,93.5282,29204.0
2016-08-02 10:30:00,116.16,116.27,116.05,116.21,45707.0,93.5202,93.6087,93.4316,93.5604,45707.0
2016-08-02 10:40:00,116.2,116.28,116.07,116.21,55798.0,93.5524,93.6168,93.4477,93.5604,55798.0
2016-08-02 10:50:00,116.21,116.29,116.05,116.06,69927.0,93.5604,93.6248,93.4316,93.4397,69927.0
2016-08-02 11:00:00,116.07,116.46,116.06,116.46,20277.0,93.4477,93.7617,93.4397,93.7617,20277.0
2016-08-02 11:10:00,116.48,116.51,116.35,116.48,23684.0,93.7778,93.802,93.6732,93.7778,23684.0
2016-08-02 11:20:00,116.5,116.57,116.37,116.4,18945.0,93.7939,93.8503,93.6893,93.7134,18945.0
2016-08-02 11:30:00,116.41,116.44,116.31,116.34,23589.0,93.7215,93.7456,93.6409,93.6651,23589.0
2016-08-02 11:40:00,116.34,116.46,116.23,116.41,18265.0,93.6651,93.7617,93.5765,93.7215,18265.0
2016-08-02 11:50:00,116.38,116.5,116.37,116.45,18459.0,93.6973,93.7939,93.6893,93.7537,18459.0
2016-08-02 12:00:00,116.5,116.55,116.37,116.5,25309.0,93.7939,93.8342,93.6893,93.7939,25309.0
2016-08-02 12:10:00,116.49,116.56,116.43,116.52,15260.0,93.7859,93.8422,93.7376,93.81,15260.0
2016-08-02 12:20:00,116.52,116.54,116.43,116.52,31013.0,93.81,93.8261,93.7376,93.81,31013.0
2016-08-02 12:30:00,116.52,116.59,116.46,116.56,44254.0,93.81,93.8664,93.7617,93.8422,44254.0
2016-08-02 12:40:00,116.55,116.73,116.54,116.68,25745.0,93.8342,93.9791,93.8261,93.9388,25745.0
2016-08-02 12:50:00,116.66,116.74,116.42,116.55,29926.0,93.9227,93.9871,93.7295,93.8342,29926.0
2016-08-02 13:00:00,116.53,116.54,116.4,116.46,39790.0,93.8181,93.8261,93.7134,93.7617,39790.0
2016-08-02 13:10:00,116.46,116.51,116.34,116.47,38991.0,93.7617,93.802,93.6651,93.7698,38991.0
2016-08-02 13:20:00,116.47,116.55,116.43,116.53,49061.0,93.7698,93.8342,93.7376,93.8181,49061.0
2016-08-02 13:30:00,116.54,116.58,116.45,116.54,49474.0,93.8261,93.8583,93.7537,93.8261,49474.0
2016-08-02 13:40:00,116.53,116.6,116.5,116.56,28350.0,93.8181,93.8744,93.7939,93.8422,28350.0
2016-08-02 13:50:00,116.57,116.57,116.49,116.53,33343.0,93.8503,93.8503,93.7859,93.8181,33343.0
2016-08-02 14:00:00,116.54,116.54,116.38,116.54,56136.0,93.8261,93.8261,93.6973,93.8261,56136.0
2016-08-02 14:10:00,116.52,116.58,116.48,116.53,26571.0,93.81,93.8583,93.7778,93.8181,26571.0
2016-08-02 14:20:00,116.53,116.67,116.5,116.63,29623.0,93.8181,93.9308,93.7939,93.8986,29623.0
2016-08-02 14:30:00,116.63,116.64,116.52,116.59,30219.0,93.8986,93.9066,93.81,93.8664,30219.0
2016-08-02 14:40:00,116.58,116.65,116.54,116.61,31111.0,93.8583,93.9147,93.8261,93.8825,31111.0
2016-08-02 14:50:00,116.64,116.66,116.45,116.56,48025.0,93.9066,93.9227,93.7537,93.8422,48025.0
2016-08-02 15:00:00,116.56,116.67,116.53,116.6,50287.0,93.8422,93.9308,93.8181,93.8744,50287.0
2016-08-02 15:10:00,116.6,116.61,116.51,116.61,32573.0,93.8744,93.8825,93.802,93.8825,32573.0
2016-08-02 15:20:00,116.6,116.7,116.55,116.62,39630.0,93.8744,93.9549,93.8342,93.8905,39630.0
2016-08-02 15:30:00,116.62,116.74,116.51,116.74,50470.0,93.8905,93.9871,93.802,93.9871,50470.0
2016-08-02 15:40:00,116.75,116.87,116.63,116.82,79399.0,93.9952,94.0918,93.8986,94.0515,79399.0
2016-08-02 15:50:00,116.81,116.83,116.73,116.77,177921.0,94.0435,94.0596,93.9791,94.0113,177921.0
2016-08-03 09:30:00,116.76,117.18,115.88,116.27,53914.0,94.0032,94.3414,93.2948,93.6087,53914.0
2016-08-03 09:40:00,116.26,116.85,116.26,116.58,35806.0,93.6007,94.0757,93.6007,93.8583,35806.0
2016-08-03 09:50:00,116.62,117.14,116.58,117.14,75515.0,93.8905,94.3092,93.8583,94.3092,75515.0
2016-08-03 10:00:00,117.12,117.23,116.94,117.0,38205.0,94.2931,94.3816,94.1482,94.1965,38205.0
2016-08-03 10:10:00,116.97,117.13,116.95,117.09,21555.0,94.1723,94.3011,94.1562,94.2689,21555.0
2016-08-03 10:20:00,117.1,117.1,116.82,116.88,35892.0,94.277,94.277,94.0515,94.0999,35892.0
2016-08-03 10:30:00,116.86,116.87,116.7,116.79,42959.0,94.0838,94.0918,93.9549,94.0274,42959.0
2016-08-03 10:40:00,116.79,116.84,116.79,116.8,23786.0,94.0274,94.0677,94.0274,94.0354,23786.0
2016-08-03 10:50:00,116.8,116.89,116.79,116.83,22043.0,94.0354,94.1079,94.0274,94.0596,22043.0
2016-08-03 11:00:00,116.83,116.9,116.79,116.81,28369.0,94.0596,94.116,94.0274,94.0435,28369.0
2016-08-03 11:10:00,116.79,116.89,116.79,116.81,28033.0,94.0274,94.1079,94.0274,94.0435,28033.0
2016-08-03 11:20:00,116.81,116.92,116.78,116.79,25018.0,94.0435,94.1321,94.0193,94.0274,25018.0
2016-08-03 11:30:00,116.78,116.97,116.78,116.95,35755.0,94.0193,94.1723,94.0193,94.1562,35755.0
2016-08-03 11:40:00,116.95,116.99,116.75,116.76,25885.0,94.1562,94.1884,93.9952,94.0032,25885.0
2016-08-03 11:50:00,116.76,116.89,116.75,116.82,24078.0,94.0032,94.1079,93.9952,94.0515,24078.0
2016-08-03 12:00:00,116.81,116.82,116.68,116.71,50823.0,94.0435,94.0515,93.9388,93.963,50823.0
2016-08-03 12:10:00,116.71,116.79,116.65,116.79,27366.0,93.963,94.0274,93.9147,94.0274,27366.0
2016-08-03 12:20:00,116.79,116.79,116.62,116.72,27331.0,94.0274,94.0274,93.8905,93.971,27331.0
2016-08-03 12:30:00,116.71,116.8,116.63,116.76,45299.0,93.963,94.0354,93.8986,94.0032,45299.0
2016-08-03 12:40:00,116.77,116.88,116.75,116.79,29373.0,94.0113,94.0999,93.9952,94.0274,29373.0
2016-08-03 12:50:00,116.79,116.8,116.55,116.55,19564.0,94.0274,94.0354,93.8342,93.8342,19564.0
2016-08-03 13:00:00,116.55,116.57,116.45,116.51,52792.0,93.8342,93.8503,93.7537,93.802,52792.0
2016-08-03 13:10:00,116.48,116.57,116.46,116.48,26185.0,93.7778,93.8503,93.7617,93.7778,26185.0
2016-08-03 13:20:00,116.47,116.52,116.43,116.48,25578.0,93.7698,93.81,93.7376,93.7778,25578.0
2016-08-03 13:30:00,116.47,116.49,116.44,116.46,31551.0,93.7698,93.7859,93.7456,93.7617,31551.0
2016-08-03 13:40:00,116.45,116.51,116.25,116.25,32385.0,93.7537,93.802,93.5926,93.5926,32385.0
2016-08-03 13:50:00,116.24,116.28,116.22,116.24,56271.0,93.5846,93.6168,93.5685,93.5846,56271.0
2016-08-03 14:00:00,116.24,116.28,116.12,116.2,33923.0,93.5846,93.6168,93.488,93.5524,33923.0
2016-08-03 14:10:00,116.19,116.22,116.02,116.02,17362.0,93.5443,93.5685,93.4075,93.4075,17362.0
2016-08-03 14:20:00,116.01,116.03,115.77,115.78,23231.0,93.3994,93.4155,93.2062,93.2142,23231.0
2016-08-03 14:30:00,115.75,115.77,115.44,115.46,56573.0,93.1901,93.2062,92.9405,92.9566,56573.0
2016-08-03 14:40:00,115.47,115.56,115.43,115.54,54041.0,92.9647,93.0371,92.9325,93.021,54041.0
2016-08-03 14:50:00,115.53,115.58,115.42,115.44,76416.0,93.013,93.0532,92.9244,92.9405,76416.0
2016-08-03 15:00:00,115.44,115.53,115.37,115.45,67692.0,92.9405,93.013,92.8842,92.9486,67692.0
2016-08-03 15:10:00,115.44,115.44,115.31,115.33,43784.0,92.9405,92.9405,92.8359,92.852,43784.0
2016-08-03 15:20:00,115.34,115.45,115.28,115.42,50271.0,92.86,92.9486,92.8117,92.9244,50271.0
2016-08-03 15:30:00,115.43,115.46,115.34,115.39,58902.0,92.9325,92.9566,92.86,92.9003,58902.0
2016-08-03 15:40:00,115.4,115.65,115.38,115.63,54285.0,92.9083,93.1096,92.8922,93.0935,54285.0
2016-08-03 15:50:00,115.63,115.74,115.57,115.72,119086.0,93.0935,93.182,93.0452,93.1659,119086.0
2016-08-04 09:30:00,115.99,117.0,115.78,116.66,265096.0,93.3833,94.1965,93.2142,93.9227,265096.0
2016-08-04 09:40:00,116.61,116.73,116.12,116.27,46619.0,93.8825,93.9791,93.488,93.6087,46619.0
2016-08-04 09:50:00,116.21,116.39,116.17,116.25,54615.0,93.5604,93.7054,93.5282,93.5926,54615.0
2016-08-04 10:00:00,116.27,116.33,115.71,115.85,21552.0,93.6087,93.6571,93.1579,93.2706,21552.0
2016-08-04 10:10:00,115.85,116.22,115.83,116.2,179182.0,93.2706,93.5685,93.2545,93.5524,179182.0
2016-08-04 10:20:00,116.21,116.48,116.14,116.37,24862.0,93.5604,93.7778,93.5041,93.6893,24862.0
2016-08-04 10:30:00,116.39,116.43,116.23,116.38,15177.0,93.7054,93.7376,93.5765,93.6973,15177.0
2016-08-04 10:40:00,116.38,116.46,116.36,116.41,85536.0,93.6973,93.7617,93.6812,93.7215,85536.0
2016-08-04 10:50:00,116.43,116.62,116.42,116.61,18780.0,93.7376,93.8905,93.7295,93.8825,18780.0
2016-08-04 11:00:00,116.61,116.63,116.5,116.59,13989.0,93.8825,93.8986,93.7939,93.8664,13989.0
2016-08-04 11:10:00,116.59,116.61,116.35,116.42,9548.0,93.8664,93.8825,93.6732,93.7295,9548.0
2016-08-04 11:20:00,116.43,116.54,116.34,116.42,6674.0,93.7376,93.8261,93.6651,93.7295,6674.0
2016-08-04 11:30:00,116.4,116.61,116.4,116.55,9474.0,93.7134,93.8825,93.7134,93.8342,9474.0
2016-08-04 11:40:00,116.58,116.65,116.54,116.56,12481.0,93.8583,93.9147,93.8261,93.8422,12481.0
2016-08-04 11:50:00,116.53,116.57,116.44,116.56,14814.0,93.8181,93.8503,93.7456,93.8422,14814.0
2016-08-04 12:00:00,116.55,116.62,116.49,116.56,15121.0,93.8342,93.8905,93.7859,93.8422,15121.0
2016-08-04 12:10:00,116.58,116.58,116.51,116.52,17077.0,93.8583,93.8583,93.802,93.81,17077.0
2016-08-04 12:20:00,116.52,116.69,116.52,116.66,7823.0,93.81,93.9469,93.81,93.9227,7823.0
2016-08-04 12:30:00,116.66,116.66,116.48,116.51,8013.0,93.9227,93.9227,93.7778,93.802,8013.0
2016-08-04 12:40:00,116.51,116.53,116.4,116.45,7866.0,93.802,93.8181,93.7134,93.7537,7866.0
2016-08-04 12:50:00,116.45,116.45,116.34,116.34,11444.0,93.7537,93.7537,93.6651,93.6651,11444.0
2016-08-04 13:00:00,116.37,116.39,116.32,116.38,21412.0,93.6893,93.7054,93.649,93.6973,21412.0
2016-08-04 13:10:00,116.37,116.37,116.26,116.33,20584.0,93.6893,93.6893,93.6007,93.6571,20584.0
2016-08-04 13:20:00,116.35,116.4,116.26,116.33,13792.0,93.6732,93.7134,93.6007,93.6571,13792.0
2016-08-04 13:30:00,116.34,116.35,116.25,116.33,16851.0,93.6651,93.6732,93.5926,93.6571,16851.0
2016-08-04 13:40:00,116.32,116.38,116.29,116.34,15911.0,93.649,93.6973,93.6248,93.6651,15911.0
2016-08-04 13:50:00,116.36,116.37,116.3,116.34,18298.0,93.6812,93.6893,93.6329,93.6651,18298.0
2016-08-04 14:00:00,116.34,116.46,116.31,116.42,19823.0,93.6651,93.7617,93.6409,93.7295,19823.0
2016-08-04 14:10:00,116.42,116.44,116.26,116.26,30163.0,93.7295,93.7456,93.6007,93.6007,30163.0
2016-08-04 14:20:00,116.25,116.25,116.12,116.17,21193.0,93.5926,93.5926,93.488,93.5282,21193.0
2016-08-04 14:30:00,116.17,116.27,116.15,116.21,164725.0,93.5282,93.6087,93.5121,93.5604,164725.0
2016-08-04 14:40:00,116.22,116.31,116.17,116.2,26268.0,93.5685,93.6409,93.5282,93.5524,26268.0
2016-08-04 14:50:00,116.2,116.21,116.06,116.11,15581.0,93.5524,93.5604,93.4397,93.4799,15581.0
2016-08-04 15:00:00,116.11,116.16,116.03,116.15,16217.0,93.4799,93.5202,93.4155,93.5121,16217.0
2016-08-04 15:10:00,116.14,116.16,116.05,116.1,20463.0,93.5041,93.5202,93.4316,93.4719,20463.0
2016-08-04 15:20:00,116.09,116.12,116.04,116.07,27688.0,93.4638,93.488,93.4236,93.4477,27688.0
2016-08-04 15:30:00,116.08,116.29,116.08,116.27,30572.0,93.4558,93.6248,93.4558,93.6087,30572.0
2016-08-04 15:40:00,116.27,116.37,116.24,116.33,58750.0,93.6087,93.6893,93.5846,93.6571,58750.0
2016-08-04 15:50:00,116.34,116.45,116.27,116.44,98025.0,93.6651,93.7537,93.6087,93.7456,98025.0
2016-08-05 09:30:00,116.57,116.8,116.04,116.56,39889.0,93.8503,94.0354,93.4236,93.8422,39889.0
2016-08-05 09:40:00,116.68,117.15,116.62,117.13,32910.0,93.9388,94.3172,93.8905,94.3011,32910.0
2016-08-05 09:50:00,117.17,117.25,116.94,117.11,27767.0,94.3333,94.3977,94.1482,94.285,27767.0
2016-08-05 10:00:00,117.14,117.15,116.86,117.02,35707.0,94.3092,94.3172,94.0838,94.2126,35707.0
2016-08-05 10:10:00,116.98,116.99,116.65,116.76,12764.0,94.1804,94.1884,93.9147,94.0032,12764.0
2016-08-05 10:20:00,116.78,116.83,116.66,116.72,16010.0,94.0193,94.0596,93.9227,93.971,16010.0
2016-08-05 10:30:00,116.75,116.75,116.5,116.51,21615.0,93.9952,93.9952,93.7939,93.802,21615.0
2016-08-05 10:40:00,116.5,116.57,116.44,116.52,27535.0,93.7939,93.8503,93.7456,93.81,27535.0
2016-08-05 10:50:00,116.51,116.56,116.4,116.42,22203.0,93.802,93.8422,93.7134,93.7295,22203.0
2016-08-05 11:00:00,116.42,116.66,116.42,116.58,21960.0,93.7295,93.9227,93.7295,93.8583,21960.0
2016-08-05 11:10:00,116.59,116.6,116.51,116.55,23326.0,93.8664,93.8744,93.802,93.8342,23326.0
2016-08-05 11:20:00,116.55,116.55,116.37,116.49,17077.0,93.8342,93.8342,93.6893,93.7859,17077.0
2016-08-05 11:30:00,116.49,116.75,116.49,116.7,25103.0,93.7859,93.9952,93.7859,93.9549,25103.0
2016-08-05 11:40:00,116.7,116.75,116.57,116.69,17728.0,93.9549,93.9952,93.8503,93.9469,17728.0
2016-08-05 11:50:00,116.67,116.68,116.58,116.59,27059.0,93.9308,93.9388,93.8583,93.8664,27059.0
2016-08-05 12:00:00,116.6,116.62,116.48,116.48,14685.0,93.8744,93.8905,93.7778,93.7778,14685.0
2016-08-05 12:10:00,116.49,116.52,116.44,116.46,5184.0,93.7859,93.81,93.7456,93.7617,5184.0
2016-08-05 12:20:00,116.46,116.57,116.39,116.45,22541.0,93.7617,93.8503,93.7054,93.7537,22541.0
2016-08-05 12:30:00,116.46,116.46,116.39,116.46,9139.0,93.7617,93.7617,93.7054,93.7617,9139.0
2016-08-05 12:40:00,116.48,116.49,116.38,116.4,15978.0,93.7778,93.7859,93.6973,93.7134,15978.0
2016-08-05 12:50:00,116.38,116.38,116.22,116.3,12206.0,93.6973,93.6973,93.5685,93.6329,12206.0
2016-08-05 13:00:00,116.3,116.34,116.27,116.31,16598.0,93.6329,93.6651,93.6087,93.6409,16598.0
2016-08-05 13:10:00,116.31,116.35,116.27,116.35,15019.0,93.6409,93.6732,93.6087,93.6732,15019.0
2016-08-05 13:20:00,116.35,116.38,116.28,116.3,8090.0,93.6732,93.6973,93.6168,93.6329,8090.0
2016-08-05 13:30:00,116.29,116.3,116.24,116.24,10172.0,93.6248,93.6329,93.5846,93.5846,10172.0
2016-08-05 13:40:00,116.22,116.29,116.18,116.28,13000.0,93.5685,93.6248,93.5363,93.6168,13000.0
2016-08-05 13:50:00,116.3,116.31,116.19,116.21,11450.0,93.6329,93.6409,93.5443,93.5604,11450.0
2016-08-05 14:00:00,116.21,116.22,116.18,116.2,14405.0,93.5604,93.5685,93.5363,93.5524,14405.0
2016-08-05 14:10:00,116.2,116.2,116.12,116.16,11437.0,93.5524,93.5524,93.488,93.5202,11437.0
2016-08-05 14:20:00,116.17,116.21,116.13,116.13,13725.0,93.5282,93.5604,93.496,93.496,13725.0
2016-08-05 14:30:00,116.14,116.27,116.13,116.2,19375.0,93.5041,93.6087,93.496,93.5524,19375.0
2016-08-05 14:40:00,116.18,116.18,116.1,116.1,15306.0,93.5363,93.5363,93.4719,93.4719,15306.0
2016-08-05 14:50:00,116.11,116.3,116.09,116.22,26363.0,93.4799,93.6329,93.4638,93.5685,26363.0
2016-08-05 15:00:00,116.22,116.27,116.11,116.23,31693.0,93.5685,93.6087,93.4799,93.5765,31693.0
2016-08-05 15:10:00,116.24,116.36,116.24,116.33,15535.0,93.5846,93.6812,93.5846,93.6571,15535.0
2016-08-05 15:20:00,116.34,116.35,116.22,116.31,25922.0,93.6651,93.6732,93.5685,93.6409,25922.0
2016-08-05 15:30:00,116.32,116.37,116.25,116.32,41252.0,93.649,93.6893,93.5926,93.649,41252.0
2016-08-05 15:40:00,116.31,116.44,116.31,116.39,49741.0,93.6409,93.7456,93.6409,93.7054,49741.0
2016-08-05 15:50:00,116.38,116.59,116.35,116.58,130453.0,93.6973,93.8664,93.6732,93.8583,130453.0
2016-08-08 09:30:00,116.54,116.8,116.38,116.59,94300.0,93.8261,94.0354,93.6973,93.8664,94300.0
2016-08-08 09:40:00,116.62,116.74,116.25,116.31,53084.0,93.8905,93.9871,93.5926,93.6409,53084.0
2016-08-08 09:50:00,116.32,116.33,115.93,115.99,28702.0,93.649,93.6571,93.335,93.3833,28702.0
2016-08-08 10:00:00,115.93,116.15,115.93,116.08,22981.0,93.335,93.5121,93.335,93.4558,22981.0
2016-08-08 10:10:00,116.07,116.2,116.05,116.18,11982.0,93.4477,93.5524,93.4316,93.5363,11982.0
2016-08-08 10:20:00,116.18,116.18,116.03,116.04,17380.0,93.5363,93.5363,93.4155,93.4236,17380.0
2016-08-08 10:30:00,116.03,116.47,115.96,116.47,25848.0,93.4155,93.7698,93.3592,93.7698,25848.0
2016-08-08 10:40:00,116.46,116.52,116.36,116.38,15242.0,93.7617,93.81,93.6812,93.6973,15242.0
2016-08-08 10:50:00,116.38,116.44,116.33,116.38,15788.0,93.6973,93.7456,93.6571,93.6973,15788.0
2016-08-08 11:00:00,116.38,116.52,116.26,116.51,14362.0,93.6973,93.81,93.6007,93.802,14362.0
2016-08-08 11:10:00,116.51,116.55,116.23,116.24,18996.0,93.802,93.8342,93.5765,93.5846,18996.0
2016-08-08 11:20:00,116.23,116.32,116.22,116.24,13944.0,93.5765,93.649,93.5685,93.5846,13944.0
2016-08-08 11:30:00,116.26,116.29,116.15,116.26,10145.0,93.6007,93.6248,93.5121,93.6007,10145.0
2016-08-08 11:40:00,116.26,116.28,116.22,116.27,9898.0,93.6007,93.6168,93.5685,93.6087,9898.0
2016-08-08 11:50:00,116.26,116.27,116.09,116.09,10920.0,93.6007,93.6087,93.4638,93.4638,10920.0
2016-08-08 12:00:00,116.1,116.12,116.06,116.07,13325.0,93.4719,93.488,93.4397,93.4477,13325.0
2016-08-08 12:10:00,116.06,116.08,115.97,116.04,17801.0,93.4397,93.4558,93.3672,93.4236,17801.0
2016-08-08 12:20:00,116.01,116.05,115.95,116.04,9592.0,93.3994,93.4316,93.3511,93.4236,9592.0
2016-08-08 12:30:00,116.04,116.04,115.94,115.96,22065.0,93.4236,93.4236,93.3431,93.3592,22065.0
2016-08-08 12:40:00,115.95,115.96,115.91,115.91,15849.0,93.3511,93.3592,93.3189,93.3189,15849.0
2016-08-08 12:50:00,115.9,115.91,115.84,115.89,16850.0,93.3109,93.3189,93.2626,93.3028,16850.0
2016-08-08 13:00:00,115.9,115.9,115.81,115.86,15121.0,93.3109,93.3109,93.2384,93.2787,15121.0
2016-08-08 13:10:00,115.87,115.92,115.82,115.89,20840.0,93.2867,93.327,93.2465,93.3028,20840.0
2016-08-08 13:20:00,115.9,115.98,115.85,115.98,14978.0,93.3109,93.3753,93.2706,93.3753,14978.0
2016-08-08 13:30:00,115.98,115.99,115.87,115.91,17845.0,93.3753,93.3833,93.2867,93.3189,17845.0
2016-08-08 13:40:00,115.92,115.98,115.91,115.93,17969.0,93.327,93.3753,93.3189,93.335,17969.0
2016-08-08 13:50:00,115.93,115.99,115.88,115.98,13368.0,93.335,93.3833,93.2948,93.3753,13368.0
2016-08-08 14:00:00,115.98,116.01,115.88,115.9,28176.0,93.3753,93.3994,93.2948,93.3109,28176.0
2016-08-08 14:10:00,115.9,115.93,115.8,115.81,16616.0,93.3109,93.335,93.2303,93.2384,16616.0
2016-08-08 14:20:00,115.81,115.83,115.75,115.78,14833.0,93.2384,93.2545,93.1901,93.2142,14833.0
2016-08-08 14:30:00,115.79,115.87,115.73,115.77,22997.0,93.2223,93.2867,93.174,93.2062,22997.0
2016-08-08 14:40:00,115.76,115.87,115.72,115.84,20788.0,93.1981,93.2867,93.1659,93.2626,20788.0
2016-08-08 14:50:00,115.82,115.91,115.8,115.82,26702.0,93.2465,93.3189,93.2303,93.2465,26702.0
2016-08-08 15:00:00,115.82,115.84,115.58,115.7,157654.0,93.2465,93.2626,93.0532,93.1498,157654.0
2016-08-08 15:10:00,115.7,115.7,115.57,115.62,49055.0,93.1498,93.1498,93.0452,93.0854,49055.0
2016-08-08 15:20:00,115.61,115.64,115.58,115.63,23991.0,93.0774,93.1015,93.0532,93.0935,23991.0
2016-08-08 15:30:00,115.63,115.8,115.63,115.78,43717.0,93.0935,93.2303,93.0935,93.2142,43717.0
2016-08-08 15:40:00,115.78,115.78,115.6,115.65,51862.0,93.2142,93.2142,93.0693,93.1096,51862.0
2016-08-08 15:50:00,115.65,115.8,115.59,115.73,105288.0,93.1096,93.2303,93.0613,93.174,105288.0
2016-08-09 09:30:00,115.78,116.0,115.47,115.53,89366.0,93.2142,93.3914,92.9647,93.013,89366.0
2016-08-09 09:40:00,115.51,115.92,115.51,115.86,20499.0,92.9969,93.327,92.9969,93.2787,20499.0
2016-08-09 09:50:00,115.86,115.86,115.6,115.71,37186.0,93.2787,93.2787,93.0693,93.1579,37186.0
2016-08-09 10:00:00,115.71,116.09,115.66,115.93,14726.0,93.1579,93.4638,93.1176,93.335,14726.0
2016-08-09 10:10:00,115.93,115.94,115.62,115.71,43384.0,93.335,93.3431,93.0854,93.1579,43384.0
2016-08-09 10:20:00,115.73,115.98,115.71,115.95,18749.0,93.174,93.3753,93.1579,93.3511,18749.0
2016-08-09 10:30:00,115.95,115.97,115.75,115.75,15126.0,93.3511,93.3672,93.1901,93.1901,15126.0
2016-08-09 10:40:00,115.79,115.82,115.64,115.82,19510.0,93.2223,93.2465,93.1015,93.2465,19510.0
2016-08-09 10:50:00,115.82,116.03,115.82,116.03,34144.0,93.2465,93.4155,93.2465,93.4155,34144.0
2016-08-09 11:00:00,116.06,116.06,115.8,115.99,27311.0,93.4397,93.4397,93.2303,93.3833,27311.0
2016-08-09 11:10:00,116.0,116.14,115.99,115.99,12845.0,93.3914,93.5041,93.3833,93.3833,12845.0
2016-08-09 11:20:00,116.0,116.02,115.87,115.88,18306.0,93.3914,93.4075,93.2867,93.2948,18306.0
2016-08-09 11:30:00,115.88,115.91,115.84,115.88,11102.0,93.2948,93.3189,93.2626,93.2948,11102.0
2016-08-09 11:40:00,115.88,116.02,115.88,115.97,11337.0,93.2948,93.4075,93.2948,93.3672,11337.0
2016-08-09 11:50:00,115.96,116.0,115.9,115.97,12930.0,93.3592,93.3914,93.3109,93.3672,12930.0
2016-08-09 12:00:00,115.98,116.0,115.88,115.9,12930.0,93.3753,93.3914,93.2948,93.3109,12930.0
2016-08-09 12:10:00,115.91,115.95,115.85,115.85,17822.0,93.3189,93.3511,93.2706,93.2706,17822.0
2016-08-09 12:20:00,115.85,115.86,115.7,115.7,19913.0,93.2706,93.2787,93.1498,93.1498,19913.0
2016-08-09 12:30:00,115.71,115.91,115.7,115.84,18209.0,93.1579,93.3189,93.1498,93.2626,18209.0
2016-08-09 12:40:00,115.86,115.87,115.81,115.81,13282.0,93.2787,93.2867,93.2384,93.2384,13282.0
2016-08-09 12:50:00,115.81,115.84,115.75,115.82,13260.0,93.2384,93.2626,93.1901,93.2465,13260.0
2016-08-09 13:00:00,115.83,115.83,115.78,115.83,12558.0,93.2545,93.2545,93.2142,93.2545,12558.0
2016-08-09 13:10:00,115.83,115.84,115.79,115.81,13632.0,93.2545,93.2626,93.2223,93.2384,13632.0
2016-08-09 13:20:00,115.82,115.82,115.76,115.81,23148.0,93.2465,93.2465,93.1981,93.2384,23148.0
2016-08-09 13:30:00,115.81,115.87,115.78,115.82,19014.0,93.2384,93.2867,93.2142,93.2465,19014.0
2016-08-09 13:40:00,115.81,115.81,115.73,115.76,16947.0,93.2384,93.2384,93.174,93.1981,16947.0
2016-08-09 13:50:00,115.75,115.78,115.67,115.78,20960.0,93.1901,93.2142,93.1257,93.2142,20960.0
2016-08-09 14:00:00,115.79,115.8,115.68,115.68,22064.0,93.2223,93.2303,93.1337,93.1337,22064.0
2016-08-09 14:10:00,115.68,115.76,115.68,115.75,36031.0,93.1337,93.1981,93.1337,93.1901,36031.0
2016-08-09 14:20:00,115.75,115.79,115.72,115.73,28914.0,93.1901,93.2223,93.1659,93.174,28914.0
2016-08-09 14:30:00,115.72,115.77,115.62,115.63,19333.0,93.1659,93.2062,93.0854,93.0935,19333.0
2016-08-09 14:40:00,115.65,115.75,115.6,115.71,16787.0,93.1096,93.1901,93.0693,93.1579,16787.0
2016-08-09 14:50:00,115.7,115.82,115.69,115.81,19188.0,93.1498,93.2465,93.1418,93.2384,19188.0
2016-08-09 15:00:00,115.81,115.85,115.78,115.83,25239.0,93.2384,93.2706,93.2142,93.2545,25239.0
2016-08-09 15:10:00,115.84,115.86,115.75,115.81,24496.0,93.2626,93.2787,93.1901,93.2384,24496.0
2016-08-09 15:20:00,115.81,115.93,115.8,115.93,18247.0,93.2384,93.335,93.2303,93.335,18247.0
2016-08-09 15:30:00,115.93,115.98,115.91,115.93,36459.0,93.335,93.3753,93.3189,93.335,36459.0
2016-08-09 15:40:00,115.94,115.98,115.88,115.94,55082.0,93.3431,93.3753,93.2948,93.3431,55082.0
2016-08-09 15:50:00,115.95,116.0,115.89,115.93,130381.0,93.3511,93.3914,93.3028,93.335,130381.0
2016-08-10 09:30:00,116.33,116.33,115.98,116.2,30576.0,93.6571,93.6571,93.3753,93.5524,30576.0
2016-08-10 09:40:00,116.14,116.19,115.97,116.14,17928.0,93.5041,93.5443,93.3672,93.5041,17928.0
2016-08-10 09:50:00,116.1,116.27,116.03,116.18,7553.0,93.4719,93.6087,93.4155,93.5363,7553.0
2016-08-10 10:00:00,116.18,116.19,115.89,115.97,13634.0,93.5363,93.5443,93.3028,93.3672,13634.0
2016-08-10 10:10:00,115.96,116.01,115.87,115.99,10853.0,93.3592,93.3994,93.2867,93.3833,10853.0
2016-08-10 10:20:00,115.98,116.07,115.92,115.98,17684.0,93.3753,93.4477,93.327,93.3753,17684.0
2016-08-10 10:30:00,115.97,116.05,115.92,115.99,12183.0,93.3672,93.4316,93.327,93.3833,12183.0
2016-08-10 10:40:00,115.98,116.01,115.89,115.97,10472.0,93.3753,93.3994,93.3028,93.3672,10472.0
2016-08-10 10:50:00,115.96,116.03,115.94,116.02,10110.0,93.3592,93.4155,93.3431,93.4075,10110.0
2016-08-10 11:00:00,116.04,116.24,116.02,116.2,17881.0,93.4236,93.5846,93.4075,93.5524,17881.0
2016-08-10 11:10:00,116.18,116.18,115.85,115.86,22384.0,93.5363,93.5363,93.2706,93.2787,22384.0
2016-08-10 11:20:00,115.85,115.99,115.84,115.98,34091.0,93.2706,93.3833,93.2626,93.3753,34091.0
2016-08-10 11:30:00,115.97,116.03,115.96,116.0,12474.0,93.3672,93.4155,93.3592,93.3914,12474.0
2016-08-10 11:40:00,116.0,116.01,115.93,116.01,10605.0,93.3914,93.3994,93.335,93.3994,10605.0
2016-08-10 11:50:00,116.02,116.08,116.0,116.0,13243.0,93.4075,93.4558,93.3914,93.3914,13243.0
2016-08-10 12:00:00,115.99,115.99,115.91,115.96,11700.0,93.3833,93.3833,93.3189,93.3592,11700.0
2016-08-10 12:10:00,115.94,116.02,115.89,115.98,7598.0,93.3431,93.4075,93.3028,93.3753,7598.0
2016-08-10 12:20:00,115.98,116.02,115.96,115.97,5297.0,93.3753,93.4075,93.3592,93.3672,5297.0
2016-08-10 12:30:00,115.96,116.0,115.91,116.0,6856.0,93.3592,93.3914,93.3189,93.3914,6856.0
2016-08-10 12:40:00,115.98,116.01,115.95,116.0,4965.0,93.3753,93.3994,93.3511,93.3914,4965.0
2016-08-10 12:50:00,116.01,116.04,115.98,115.98,5437.0,93.3994,93.4236,93.3753,93.3753,5437.0
2016-08-10 13:00:00,115.97,116.0,115.92,115.98,9067.0,93.3672,93.3914,93.327,93.3753,9067.0
2016-08-10 13:10:00,115.98,116.03,115.98,116.0,11496.0,93.3753,93.4155,93.3753,93.3914,11496.0
2016-08-10 13:20:00,115.98,116.06,115.98,116.02,8626.0,93.3753,93.4397,93.3753,93.4075,8626.0
2016-08-10 13:30:00,116.02,116.03,115.97,116.02,14958.0,93.4075,93.4155,93.3672,93.4075,14958.0
2016-08-10 13:40:00,116.03,116.2,116.03,116.18,18020.0,93.4155,93.5524,93.4155,93.5363,18020.0
2016-08-10 13:50:00,116.17,116.19,116.11,116.16,24645.0,93.5282,93.5443,93.4799,93.5202,24645.0
2016-08-10 14:00:00,116.16,116.25,116.16,116.17,41767.0,93.5202,93.5926,93.5202,93.5282,41767.0
2016-08-10 14:10:00,116.17,116.19,116.06,116.08,11683.0,93.5282,93.5443,93.4397,93.4558,11683.0
2016-08-10 14:20:00,116.09,116.12,116.03,116.06,14854.0,93.4638,93.488,93.4155,93.4397,14854.0
2016-08-10 14:30:00,116.05,116.1,116.01,116.09,16844.0,93.4316,93.4719,93.3994,93.4638,16844.0
2016-08-10 14:40:00,116.08,116.08,115.96,116.0,16477.0,93.4558,93.4558,93.3592,93.3914,16477.0
2016-08-10 14:50:00,115.99,116.0,115.92,115.97,11088.0,93.3833,93.3914,93.327,93.3672,11088.0
2016-08-10 15:00:00,115.97,115.97,115.89,115.91,14690.0,93.3672,93.3672,93.3028,93.3189,14690.0
2016-08-10 15:10:00,115.91,116.14,115.9,116.12,25283.0,93.3189,93.5041,93.3109,93.488,25283.0
2016-08-10 15:20:00,116.11,116.28,116.11,116.26,39407.0,93.4799,93.6168,93.4799,93.6007,39407.0
2016-08-10 15:30:00,116.24,116.24,116.17,116.21,18796.0,93.5846,93.5846,93.5282,93.5604,18796.0
2016-08-10 15:40:00,116.21,116.33,116.15,116.16,42315.0,93.5604,93.6571,93.5121,93.5202,42315.0
2016-08-10 15:50:00,116.15,116.24,116.08,116.21,79296.0,93.5121,93.5846,93.4558,93.5604,79296.0
2016-08-11 09:30:00,116.22,116.67,116.01,116.22,49602.0,93.5685,93.9308,93.3994,93.5685,49602.0
2016-08-11 09:40:00,116.15,116.16,115.6,115.79,17645.0,93.5121,93.5202,93.0693,93.2223,17645.0
2016-08-11 09:50:00,115.81,115.94,115.73,115.77,15978.0,93.2384,93.3431,93.174,93.2062,15978.0
2016-08-11 10:00:00,115.73,115.98,115.72,115.8,17901.0,93.174,93.3753,93.1659,93.2303,17901.0
2016-08-11 10:10:00,115.78,115.9,115.74,115.88,20923.0,93.2142,93.3109,93.182,93.2948,20923.0
2016-08-11 10:20:00,115.9,116.14,115.87,116.11,10250.0,93.3109,93.5041,93.2867,93.4799,10250.0
2016-08-11 10:30:00,116.11,116.34,116.11,116.28,13441.0,93.4799,93.6651,93.4799,93.6168,13441.0
2016-08-11 10:40:00,116.27,116.35,116.22,116.32,8914.0,93.6087,93.6732,93.5685,93.649,8914.0
2016-08-11 10:50:00,116.33,116.41,116.16,116.16,11977.0,93.6571,93.7215,93.5202,93.5202,11977.0
2016-08-11 11:00:00,116.2,116.35,116.14,116.34,13197.0,93.5524,93.6732,93.5041,93.6651,13197.0
2016-08-11 11:10:00,116.34,116.34,116.17,116.33,10007.0,93.6651,93.6651,93.5282,93.6571,10007.0
2016-08-11 11:20:00,116.32,116.32,116.11,116.19,11912.0,93.649,93.649,93.4799,93.5443,11912.0
2016-08-11 11:30:00,116.18,116.47,116.13,116.37,18147.0,93.5363,93.7698,93.496,93.6893,18147.0
2016-08-11 11:40:00,116.37,116.43,116.21,116.26,19254.0,93.6893,93.7376,93.5604,93.6007,19254.0
2016-08-11 11:50:00,116.24,116.33,116.15,116.26,9039.0,93.5846,93.6571,93.5121,93.6007,9039.0
2016-08-11 12:00:00,116.23,116.27,116.12,116.13,8621.0,93.5765,93.6087,93.488,93.496,8621.0
2016-08-11 12:10:00,116.13,116.14,116.04,116.04,6699.0,93.496,93.5041,93.4236,93.4236,6699.0
2016-08-11 12:20:00,116.02,116.04,115.94,115.99,8862.0,93.4075,93.4236,93.3431,93.3833,8862.0
2016-08-11 12:30:00,115.99,116.02,115.92,115.92,7642.0,93.3833,93.4075,93.327,93.327,7642.0
2016-08-11 12:40:00,115.9,115.93,115.83,115.86,5072.0,93.3109,93.335,93.2545,93.2787,5072.0
2016-08-11 12:50:00,115.88,115.96,115.85,115.94,12022.0,93.2948,93.3592,93.2706,93.3431,12022.0
2016-08-11 13:00:00,115.96,116.01,115.94,115.96,16911.0,93.3592,93.3994,93.3431,93.3592,16911.0
2016-08-11 13:10:00,115.97,115.98,115.82,115.83,7966.0,93.3672,93.3753,93.2465,93.2545,7966.0
2016-08-11 13:20:00,115.84,116.01,115.83,116.0,25351.0,93.2626,93.3994,93.2545,93.3914,25351.0
2016-08-11 13:30:00,115.99,116.02,115.82,115.84,16625.0,93.3833,93.4075,93.2465,93.2626,16625.0
2016-08-11 13:40:00,115.83,115.83,115.76,115.8,7697.0,93.2545,93.2545,93.1981,93.2303,7697.0
2016-08-11 13:50:00,115.82,115.9,115.79,115.85,12230.0,93.2465,93.3109,93.2223,93.2706,12230.0
2016-08-11 14:00:00,115.82,115.93,115.82,115.87,12272.0,93.2465,93.335,93.2465,93.2867,12272.0
2016-08-11 14:10:00,115.87,115.9,115.83,115.83,25015.0,93.2867,93.3109,93.2545,93.2545,25015.0
2016-08-11 14:20:00,115.84,115.9,115.79,115.87,24034.0,93.2626,93.3109,93.2223,93.2867,24034.0
2016-08-11 14:30:00,115.87,115.94,115.81,115.83,17062.0,93.2867,93.3431,93.2384,93.2545,17062.0
2016-08-11 14:40:00,115.81,115.97,115.8,115.97,17716.0,93.2384,93.3672,93.2303,93.3672,17716.0
2016-08-11 14:50:00,115.97,116.0,115.78,115.91,22384.0,93.3672,93.3914,93.2142,93.3189,22384.0
2016-08-11 15:00:00,115.9,115.91,115.81,115.88,24941.0,93.3109,93.3189,93.2384,93.2948,24941.0
2016-08-11 15:10:00,115.87,115.91,115.79,115.82,20671.0,93.2867,93.3189,93.2223,93.2465,20671.0
2016-08-11 15:20:00,115.82,115.88,115.79,115.84,23034.0,93.2465,93.2948,93.2223,93.2626,23034.0
2016-08-11 15:30:00,115.82,115.88,115.77,115.85,47888.0,93.2465,93.2948,93.2062,93.2706,47888.0
2016-08-11 15:40:00,115.84,116.0,115.83,115.96,60865.0,93.2626,93.3914,93.2545,93.3592,60865.0
2016-08-11 15:50:00,115.96,116.0,115.86,115.91,125790.0,93.3592,93.3914,93.2787,93.3189,125790.0
2016-08-12 09:30:00,115.92,116.73,115.69,116.31,32708.0,93.327,93.9791,93.1418,93.6409,32708.0
2016-08-12 09:40:00,116.3,116.48,116.2,116.35,13997.0,93.6329,93.7778,93.5524,93.6732,13997.0
2016-08-12 09:50:00,116.34,116.65,116.28,116.55,13714.0,93.6651,93.9147,93.6168,93.8342,13714.0
2016-08-12 10:00:00,116.55,116.78,116.55,116.71,14439.0,93.8342,94.0193,93.8342,93.963,14439.0
2016-08-12 10:10:00,116.73,116.83,116.66,116.83,11154.0,93.9791,94.0596,93.9227,94.0596,11154.0
2016-08-12 10:20:00,116.82,116.94,116.76,116.91,12662.0,94.0515,94.1482,94.0032,94.124,12662.0
2016-08-12 10:30:00,116.89,116.89,116.81,116.86,11671.0,94.1079,94.1079,94.0435,94.0838,11671.0
2016-08-12 10:40:00,116.85,116.87,116.72,116.75,11201.0,94.0757,94.0918,93.971,93.9952,11201.0
2016-08-12 10:50:00,116.77,116.87,116.76,116.82,22898.0,94.0113,94.0918,94.0032,94.0515,22898.0
2016-08-12 11:00:00,116.81,116.85,116.76,116.82,11324.0,94.0435,94.0757,94.0032,94.0515,11324.0
2016-08-12 11:10:00,116.83,116.86,116.79,116.86,9011.0,94.0596,94.0838,94.0274,94.0838,9011.0
2016-08-12 11:20:00,116.85,116.93,116.78,116.8,11042.0,94.0757,94.1401,94.0193,94.0354,11042.0
2016-08-12 11:30:00,116.79,116.79,116.68,116.73,10515.0,94.0274,94.0274,93.9388,93.9791,10515.0
2016-08-12 11:40:00,116.69,116.73,116.63,116.66,4675.0,93.9469,93.9791,93.8986,93.9227,4675.0
2016-08-12 11:50:00,116.65,116.7,116.59,116.7,8275.0,93.9147,93.9549,93.8664,93.9549,8275.0
2016-08-12 12:00:00,116.7,116.71,116.6,116.62,7915.0,93.9549,93.963,93.8744,93.8905,7915.0
2016-08-12 12:10:00,116.62,116.64,116.47,116.47,6892.0,93.8905,93.9066,93.7698,93.7698,6892.0
2016-08-12 12:20:00,116.5,116.51,116.41,116.41,5899.0,93.7939,93.802,93.7215,93.7215,5899.0
2016-08-12 12:30:00,116.42,116.59,116.37,116.52,12569.0,93.7295,93.8664,93.6893,93.81,12569.0
2016-08-12 12:40:00,116.52,116.62,116.52,116.54,6892.0,93.81,93.8905,93.81,93.8261,6892.0
2016-08-12 12:50:00,116.53,116.53,116.41,116.48,6002.0,93.8181,93.8181,93.7215,93.7778,6002.0
2016-08-12 13:00:00,116.46,116.46,116.23,116.27,14681.0,93.7617,93.7617,93.5765,93.6087,14681.0
2016-08-12 13:10:00,116.31,116.44,116.29,116.33,8143.0,93.6409,93.7456,93.6248,93.6571,8143.0
2016-08-12 13:20:00,116.32,116.37,116.31,116.32,7560.0,93.649,93.6893,93.6409,93.649,7560.0
2016-08-12 13:30:00,116.3,116.37,116.28,116.32,7895.0,93.6329,93.6893,93.6168,93.649,7895.0
2016-08-12 13:40:00,116.33,116.4,116.32,116.34,9551.0,93.6571,93.7134,93.649,93.6651,9551.0
2016-08-12 13:50:00,116.35,116.51,116.35,116.43,10098.0,93.6732,93.802,93.6732,93.7376,10098.0
2016-08-12 14:00:00,116.42,116.48,116.35,116.44,14774.0,93.7295,93.7778,93.6732,93.7456,14774.0
2016-08-12 14:10:00,116.47,116.47,116.35,116.35,16291.0,93.7698,93.7698,93.6732,93.6732,16291.0
2016-08-12 14:20:00,116.34,116.42,116.33,116.4,13125.0,93.6651,93.7295,93.6571,93.7134,13125.0
2016-08-12 14:30:00,116.38,116.4,116.27,116.31,18271.0,93.6973,93.7134,93.6087,93.6409,18271.0
2016-08-12 14:40:00,116.29,116.42,116.26,116.34,14420.0,93.6248,93.7295,93.6007,93.6651,14420.0
2016-08-12 14:50:00,116.34,116.44,116.34,116.4,19715.0,93.6651,93.7456,93.6651,93.7134,19715.0
2016-08-12 15:00:00,116.4,116.41,116.3,116.38,11459.0,93.7134,93.7215,93.6329,93.6973,11459.0
2016-08-12 15:10:00,116.39,116.43,116.35,116.39,10745.0,93.7054,93.7376,93.6732,93.7054,10745.0
2016-08-12 15:20:00,116.38,116.49,116.37,116.49,14684.0,93.6973,93.7859,93.6893,93.7859,14684.0
2016-08-12 15:30:00,116.49,116.51,116.41,116.47,20619.0,93.7859,93.802,93.7215,93.7698,20619.0
2016-08-12 15:40:00,116.47,116.63,116.47,116.6,41702.0,93.7698,93.8986,93.7698,93.8744,41702.0
2016-08-12 15:50:00,116.59,116.6,116.5,116.51,79859.0,93.8664,93.8744,93.7939,93.802,79859.0
2016-08-15 09:30:00,116.62,117.11,116.42,116.84,20742.0,93.8905,94.285,93.7295,94.0677,20742.0
2016-08-15 09:40:00,116.75,117.02,116.61,116.72,16009.0,93.9952,94.2126,93.8825,93.971,16009.0
2016-08-15 09:50:00,116.72,116.82,116.69,116.72,15843.0,93.971,94.0515,93.9469,93.971,15843.0
2016-08-15 10:00:00,116.78,116.91,116.57,116.62,17386.0,94.0193,94.124,93.8503,93.8905,17386.0
2016-08-15 10:10:00,116.61,116.7,116.49,116.6,15914.0,93.8825,93.9549,93.7859,93.8744,15914.0
2016-08-15 10:20:00,116.61,116.67,116.55,116.58,21377.0,93.8825,93.9308,93.8342,93.8583,21377.0
2016-08-15 10:30:00,116.57,116.65,116.48,116.64,7438.0,93.8503,93.9147,93.7778,93.9066,7438.0
2016-08-15 10:40:00,116.64,116.7,116.61,116.65,11676.0,93.9066,93.9549,93.8825,93.9147,11676.0
2016-08-15 10:50:00,116.63,116.7,116.59,116.64,8500.0,93.8986,93.9549,93.8664,93.9066,8500.0
2016-08-15 11:00:00,116.65,116.7,116.57,116.65,11019.0,93.9147,93.9549,93.8503,93.9147,11019.0
2016-08-15 11:10:00,116.65,116.7,116.44,116.47,11142.0,93.9147,93.9549,93.7456,93.7698,11142.0
2016-08-15 11:20:00,116.48,116.57,116.36,116.56,12050.0,93.7778,93.8503,93.6812,93.8422,12050.0
2016-08-15 11:30:00,116.57,116.7,116.57,116.63,14301.0,93.8503,93.9549,93.8503,93.8986,14301.0
2016-08-15 11:40:00,116.64,116.7,116.63,116.65,9585.0,93.9066,93.9549,93.8986,93.9147,9585.0
2016-08-15 11:50:00,116.64,116.65,116.56,116.62,9585.0,93.9066,93.9147,93.8422,93.8905,9585.0
2016-08-15 12:00:00,116.64,116.69,116.55,116.57,12678.0,93.9066,93.9469,93.8342,93.8503,12678.0
2016-08-15 12:10:00,116.56,116.65,116.55,116.63,14601.0,93.8422,93.9147,93.8342,93.8986,14601.0
2016-08-15 12:20:00,116.64,116.69,116.59,116.59,6427.0,93.9066,93.9469,93.8664,93.8664,6427.0
2016-08-15 12:30:00,116.59,116.6,116.49,116.49,9813.0,93.8664,93.8744,93.7859,93.7859,9813.0
2016-08-15 12:40:00,116.49,116.54,116.45,116.45,10002.0,93.7859,93.8261,93.7537,93.7537,10002.0
2016-08-15 12:50:00,116.44,116.5,116.42,116.43,12656.0,93.7456,93.7939,93.7295,93.7376,12656.0
2016-08-15 13:00:00,116.46,116.5,116.38,116.38,9082.0,93.7617,93.7939,93.6973,93.6973,9082.0
2016-08-15 13:10:00,116.37,116.41,116.27,116.41,11941.0,93.6893,93.7215,93.6087,93.7215,11941.0
2016-08-15 13:20:00,116.41,116.42,116.32,116.36,7374.0,93.7215,93.7295,93.649,93.6812,7374.0
2016-08-15 13:30:00,116.39,116.39,116.24,116.24,6537.0,93.7054,93.7054,93.5846,93.5846,6537.0
2016-08-15 13:40:00,116.24,116.27,116.15,116.15,11306.0,93.5846,93.6087,93.5121,93.5121,11306.0
2016-08-15 13:50:00,116.14,116.14,116.05,116.08,13400.0,93.5041,93.5041,93.4316,93.4558,13400.0
2016-08-15 14:00:00,116.07,116.08,115.94,115.95,12759.0,93.4477,93.4558,93.3431,93.3511,12759.0
2016-08-15 14:10:00,115.95,115.99,115.89,115.96,20815.0,93.3511,93.3833,93.3028,93.3592,20815.0
2016-08-15 14:20:00,115.98,116.04,115.89,116.01,18399.0,93.3753,93.4236,93.3028,93.3994,18399.0
2016-08-15 14:30:00,116.03,116.08,115.97,116.04,13553.0,93.4155,93.4558,93.3672,93.4236,13553.0
2016-08-15 14:40:00,116.04,116.11,116.01,116.06,11377.0,93.4236,93.4799,93.3994,93.4397,11377.0
2016-08-15 14:50:00,116.05,116.13,115.98,116.01,17272.0,93.4316,93.496,93.3753,93.3994,17272.0
2016-08-15 15:00:00,116.01,116.14,116.01,116.12,11212.0,93.3994,93.5041,93.3994,93.488,11212.0
2016-08-15 15:10:00,116.1,116.11,115.86,115.92,18939.0,93.4719,93.4799,93.2787,93.327,18939.0
2016-08-15 15:20:00,115.93,116.01,115.9,115.91,17913.0,93.335,93.3994,93.3109,93.3189,17913.0
2016-08-15 15:30:00,115.9,115.97,115.9,115.9,24664.0,93.3109,93.3672,93.3109,93.3109,24664.0
2016-08-15 15:40:00,115.88,115.93,115.81,115.81,36671.0,93.2948,93.335,93.2384,93.2384,36671.0
2016-08-15 15:50:00,115.82,115.85,115.76,115.81,88140.0,93.2465,93.2706,93.1981,93.2384,88140.0
2016-08-16 09:30:00,115.2,115.53,114.84,115.17,70967.0,92.7473,93.013,92.4575,92.7231,70967.0
2016-08-16 09:40:00,115.17,115.28,114.89,114.96,23991.0,92.7231,92.8117,92.4977,92.5541,23991.0
2016-08-16 09:50:00,114.95,114.98,114.74,114.91,30487.0,92.546,92.5702,92.3769,92.5138,30487.0
2016-08-16 10:00:00,114.84,115.31,114.84,115.25,38906.0,92.4575,92.8359,92.4575,92.7875,38906.0
2016-08-16 10:10:00,115.23,115.49,115.23,115.43,44605.0,92.7714,92.9808,92.7714,92.9325,44605.0
2016-08-16 10:20:00,115.42,115.44,115.22,115.34,47484.0,92.9244,92.9405,92.7634,92.86,47484.0
2016-08-16 10:30:00,115.34,115.34,114.99,115.03,30568.0,92.86,92.86,92.5782,92.6104,30568.0
2016-08-16 10:40:00,115.07,115.14,114.78,114.78,10540.0,92.6426,92.699,92.4091,92.4091,10540.0
2016-08-16 10:50:00,114.79,114.88,114.75,114.77,13078.0,92.4172,92.4897,92.385,92.4011,13078.0
2016-08-16 11:00:00,114.75,114.87,114.69,114.7,45837.0,92.385,92.4816,92.3367,92.3447,45837.0
2016-08-16 11:10:00,114.68,114.75,114.59,114.65,16945.0,92.3286,92.385,92.2562,92.3045,16945.0
2016-08-16 11:20:00,114.64,114.68,114.48,114.48,23184.0,92.2964,92.3286,92.1676,92.1676,23184.0
2016-08-16 11:30:00,114.47,114.56,114.36,114.41,27492.0,92.1596,92.232,92.071,92.1113,27492.0
2016-08-16 11:40:00,114.4,114.58,114.4,114.47,18395.0,92.1032,92.2481,92.1032,92.1596,18395.0
2016-08-16 11:50:00,114.46,114.46,114.28,114.42,23072.0,92.1515,92.1515,92.0066,92.1193,23072.0
2016-08-16 12:00:00,114.41,114.45,114.3,114.35,30333.0,92.1113,92.1435,92.0227,92.063,30333.0
2016-08-16 12:10:00,114.34,114.37,114.3,114.3,34386.0,92.0549,92.0791,92.0227,92.0227,34386.0
2016-08-16 12:20:00,114.31,114.4,114.19,114.3,32133.0,92.0308,92.1032,91.9341,92.0227,32133.0
2016-08-16 12:30:00,114.3,114.43,114.21,114.43,49682.0,92.0227,92.1274,91.9502,92.1274,49682.0
2016-08-16 12:40:00,114.43,114.44,114.29,114.37,29384.0,92.1274,92.1354,92.0147,92.0791,29384.0
2016-08-16 12:50:00,114.36,114.4,114.3,114.36,22499.0,92.071,92.1032,92.0227,92.071,22499.0
2016-08-16 13:00:00,114.34,114.36,114.27,114.27,36524.0,92.0549,92.071,91.9985,91.9985,36524.0
2016-08-16 13:10:00,114.28,114.31,114.13,114.17,25665.0,92.0066,92.0308,91.8858,91.918,25665.0
2016-08-16 13:20:00,114.17,114.2,114.08,114.15,30443.0,91.918,91.9422,91.8456,91.9019,30443.0
2016-08-16 13:30:00,114.15,114.16,114.01,114.05,20727.0,91.9019,91.91,91.7892,91.8214,20727.0
2016-08-16 13:40:00,114.05,114.05,113.91,113.93,40072.0,91.8214,91.8214,91.7087,91.7248,40072.0
2016-08-16 13:50:00,113.93,114.02,113.9,114.02,39723.0,91.7248,91.7973,91.7007,91.7973,39723.0
2016-08-16 14:00:00,114.02,114.1,114.02,114.06,26681.0,91.7973,91.8617,91.7973,91.8295,26681.0
2016-08-16 14:10:00,114.06,114.07,113.98,114.0,36265.0,91.8295,91.8375,91.7651,91.7812,36265.0
2016-08-16 14:20:00,113.99,114.01,113.92,113.98,32201.0,91.7731,91.7892,91.7168,91.7651,32201.0
2016-08-16 14:30:00,113.98,114.0,113.87,113.97,51501.0,91.7651,91.7812,91.6765,91.757,51501.0
2016-08-16 14:40:00,113.98,114.0,113.92,113.94,21326.0,91.7651,91.7812,91.7168,91.7329,21326.0
2016-08-16 14:50:00,113.95,114.07,113.94,114.04,41954.0,91.7409,91.8375,91.7329,91.8134,41954.0
2016-08-16 15:00:00,114.03,114.09,114.02,114.05,32618.0,91.8053,91.8536,91.7973,91.8214,32618.0
2016-08-16 15:10:00,114.05,114.14,114.02,114.14,37202.0,91.8214,91.8939,91.7973,91.8939,37202.0
2016-08-16 15:20:00,114.15,114.26,114.15,114.2,28585.0,91.9019,91.9905,91.9019,91.9422,28585.0
2016-08-16 15:30:00,114.2,114.37,114.2,114.3,57124.0,91.9422,92.0791,91.9422,92.0227,57124.0
2016-08-16 15:40:00,114.3,114.39,114.29,114.37,66625.0,92.0227,92.0952,92.0147,92.0791,66625.0
2016-08-16 15:50:00,114.37,114.38,114.12,114.12,131487.0,92.0791,92.0871,91.8778,91.8778,131487.0
2016-08-17 09:30:00,114.41,114.46,113.74,113.85,61726.0,92.1113,92.1515,91.5718,91.6604,61726.0
2016-08-17 09:40:00,113.93,113.98,113.56,113.56,13340.0,91.7248,91.7651,91.4269,91.4269,13340.0
2016-08-17 09:50:00,113.57,113.87,113.45,113.45,17863.0,91.435,91.6765,91.3384,91.3384,17863.0
2016-08-17 10:00:00,113.46,113.57,113.37,113.5,22307.0,91.3464,91.435,91.274,91.3786,22307.0
2016-08-17 10:10:00,113.51,113.68,113.33,113.62,20786.0,91.3867,91.5235,91.2418,91.4752,20786.0
2016-08-17 10:20:00,113.59,113.59,113.35,113.58,37181.0,91.4511,91.4511,91.2579,91.443,37181.0
2016-08-17 10:30:00,113.65,113.69,113.36,113.57,17777.0,91.4994,91.5316,91.2659,91.435,17777.0
2016-08-17 10:40:00,113.52,113.56,113.41,113.47,10729.0,91.3947,91.4269,91.3062,91.3545,10729.0
2016-08-17 10:50:00,113.42,113.52,113.38,113.5,15583.0,91.3142,91.3947,91.282,91.3786,15583.0
2016-08-17 11:00:00,113.48,113.49,113.17,113.29,39344.0,91.3625,91.3706,91.1129,91.2096,39344.0
2016-08-17 11:10:00,113.3,113.44,113.28,113.41,32175.0,91.2176,91.3303,91.2015,91.3062,32175.0
2016-08-17 11:20:00,113.38,113.4,113.15,113.15,16362.0,91.282,91.2981,91.0968,91.0968,16362.0
2016-08-17 11:30:00,113.15,113.3,113.07,113.1,13934.0,91.0968,91.2176,91.0324,91.0566,13934.0
2016-08-17 11:40:00,113.11,113.3,113.07,113.11,12445.0,91.0646,91.2176,91.0324,91.0646,12445.0
2016-08-17 11:50:00,113.17,113.28,113.05,113.28,16922.0,91.1129,91.2015,91.0163,91.2015,16922.0
2016-08-17 12:00:00,113.26,113.27,113.11,113.22,14989.0,91.1854,91.1935,91.0646,91.1532,14989.0
2016-08-17 12:10:00,113.22,113.32,113.16,113.28,22888.0,91.1532,91.2337,91.1049,91.2015,22888.0
2016-08-17 12:20:00,113.29,113.47,113.29,113.45,25479.0,91.2096,91.3545,91.2096,91.3384,25479.0
2016-08-17 12:30:00,113.46,113.54,113.4,113.54,16203.0,91.3464,91.4108,91.2981,91.4108,16203.0
2016-08-17 12:40:00,113.54,113.56,113.44,113.55,20357.0,91.4108,91.4269,91.3303,91.4189,20357.0
2016-08-17 12:50:00,113.57,113.67,113.55,113.62,22933.0,91.435,91.5155,91.4189,91.4752,22933.0
2016-08-17 13:00:00,113.6,113.64,113.52,113.64,33081.0,91.4591,91.4913,91.3947,91.4913,33081.0
2016-08-17 13:10:00,113.66,113.77,113.62,113.73,26284.0,91.5074,91.596,91.4752,91.5638,26284.0
2016-08-17 13:20:00,113.74,113.81,113.62,113.69,11796.0,91.5718,91.6282,91.4752,91.5316,11796.0
2016-08-17 13:30:00,113.66,113.96,113.66,113.94,19699.0,91.5074,91.749,91.5074,91.7329,19699.0
2016-08-17 13:40:00,113.95,113.99,113.72,113.85,16650.0,91.7409,91.7731,91.5557,91.6604,16650.0
2016-08-17 13:50:00,113.82,113.83,113.61,113.65,16484.0,91.6363,91.6443,91.4672,91.4994,16484.0
2016-08-17 14:00:00,113.62,114.16,113.4,114.09,36626.0,91.4752,91.91,91.2981,91.8536,36626.0
2016-08-17 14:10:00,114.14,114.35,114.05,114.25,43172.0,91.8939,92.063,91.8214,91.9824,43172.0
2016-08-17 14:20:00,114.27,114.37,114.16,114.27,24230.0,91.9985,92.0791,91.91,91.9985,24230.0
2016-08-17 14:30:00,114.26,114.32,114.14,114.21,39538.0,91.9905,92.0388,91.8939,91.9502,39538.0
2016-08-17 14:40:00,114.21,114.3,114.16,114.24,28221.0,91.9502,92.0227,91.91,91.9744,28221.0
2016-08-17 14:50:00,114.25,114.33,114.19,114.33,27668.0,91.9824,92.0469,91.9341,92.0469,27668.0
2016-08-17 15:00:00,114.31,114.35,114.19,114.19,21128.0,92.0308,92.063,91.9341,91.9341,21128.0
2016-08-17 15:10:00,114.21,114.26,114.16,114.26,29948.0,91.9502,91.9905,91.91,91.9905,29948.0
2016-08-17 15:20:00,114.26,114.46,114.25,114.42,43496.0,91.9905,92.1515,91.9824,92.1193,43496.0
2016-08-17 15:30:00,114.42,114.51,114.35,114.51,45488.0,92.1193,92.1918,92.063,92.1918,45488.0
2016-08-17 15:40:00,114.51,114.67,114.47,114.64,55123.0,92.1918,92.3206,92.1596,92.2964,55123.0
2016-08-17 15:50:00,114.64,114.67,114.49,114.54,78533.0,92.2964,92.3206,92.1757,92.2159,78533.0
2016-08-18 09:30:00,114.52,114.92,114.34,114.62,25885.0,92.1998,92.5219,92.0549,92.2803,25885.0
2016-08-18 09:40:00,114.6,114.66,114.43,114.54,14275.0,92.2642,92.3125,92.1274,92.2159,14275.0
2016-08-18 09:50:00,114.57,114.79,114.51,114.79,8108.0,92.2401,92.4172,92.1918,92.4172,8108.0
2016-08-18 10:00:00,114.78,114.78,114.47,114.56,13566.0,92.4091,92.4091,92.1596,92.232,13566.0
2016-08-18 10:10:00,114.56,114.62,114.49,114.56,10811.0,92.232,92.2803,92.1757,92.232,10811.0
2016-08-18 10:20:00,114.56,114.63,114.49,114.51,13857.0,92.232,92.2884,92.1757,92.1918,13857.0
2016-08-18 10:30:00,114.51,114.67,114.51,114.61,9320.0,92.1918,92.3206,92.1918,92.2723,9320.0
2016-08-18 10:40:00,114.62,114.62,114.47,114.55,27460.0,92.2803,92.2803,92.1596,92.224,27460.0
2016-08-18 10:50:00,114.56,114.62,114.5,114.55,7613.0,92.232,92.2803,92.1837,92.224,7613.0
2016-08-18 11:00:00,114.54,114.55,114.39,114.51,16141.0,92.2159,92.224,92.0952,92.1918,16141.0
2016-08-18 11:10:00,114.45,114.47,114.34,114.38,5841.0,92.1435,92.1596,92.0549,92.0871,5841.0
2016-08-18 11:20:00,114.4,114.61,114.36,114.56,9881.0,92.1032,92.2723,92.071,92.232,9881.0
2016-08-18 11:30:00,114.54,114.54,114.26,114.27,8523.0,92.2159,92.2159,91.9905,91.9985,8523.0
2016-08-18 11:40:00,114.26,114.28,114.05,114.15,13909.0,91.9905,92.0066,91.8214,91.9019,13909.0
2016-08-18 11:50:00,114.18,114.22,113.95,113.95,11657.0,91.9261,91.9583,91.7409,91.7409,11657.0
2016-08-18 12:00:00,113.99,114.16,113.93,114.12,13222.0,91.7731,91.91,91.7248,91.8778,13222.0
2016-08-18 12:10:00,114.13,114.17,114.03,114.03,7586.0,91.8858,91.918,91.8053,91.8053,7586.0
2016-08-18 12:20:00,114.03,114.04,113.88,113.88,23527.0,91.8053,91.8134,91.6846,91.6846,23527.0
2016-08-18 12:30:00,113.88,113.96,113.8,113.84,24588.0,91.6846,91.749,91.6202,91.6524,24588.0
2016-08-18 12:40:00,113.8,113.83,113.75,113.78,30714.0,91.6202,91.6443,91.5799,91.6041,30714.0
2016-08-18 12:50:00,113.78,113.94,113.75,113.93,7742.0,91.6041,91.7329,91.5799,91.7248,7742.0
2016-08-18 13:00:00,113.94,113.99,113.87,113.95,6990.0,91.7329,91.7731,91.6765,91.7409,6990.0
2016-08-18 13:10:00,113.96,114.03,113.9,114.02,9012.0,91.749,91.8053,91.7007,91.7973,9012.0
2016-08-18 13:20:00,114.0,114.03,113.93,113.93,8939.0,91.7812,91.8053,91.7248,91.7248,8939.0
2016-08-18 13:30:00,113.94,114.01,113.89,114.01,9420.0,91.7329,91.7892,91.6926,91.7892,9420.0
2016-08-18 13:40:00,114.02,114.1,114.0,114.0,6835.0,91.7973,91.8617,91.7812,91.7812,6835.0
2016-08-18 13:50:00,114.02,114.03,113.96,113.99,8816.0,91.7973,91.8053,91.749,91.7731,8816.0
2016-08-18 14:00:00,114.0,114.06,113.93,113.98,9466.0,91.7812,91.8295,91.7248,91.7651,9466.0
2016-08-18 14:10:00,113.99,114.14,113.97,114.12,13555.0,91.7731,91.8939,91.757,91.8778,13555.0
2016-08-18 14:20:00,114.12,114.2,114.07,114.1,12278.0,91.8778,91.9422,91.8375,91.8617,12278.0
2016-08-18 14:30:00,114.09,114.2,114.05,114.2,14296.0,91.8536,91.9422,91.8214,91.9422,14296.0
2016-08-18 14:40:00,114.21,114.33,114.21,114.33,18805.0,91.9502,92.0469,91.9502,92.0469,18805.0
2016-08-18 14:50:00,114.33,114.42,114.31,114.42,19294.0,92.0469,92.1193,92.0308,92.1193,19294.0
2016-08-18 15:00:00,114.42,114.51,114.35,114.47,21596.0,92.1193,92.1918,92.063,92.1596,21596.0
2016-08-18 15:10:00,114.46,114.46,114.27,114.27,17599.0,92.1515,92.1515,91.9985,91.9985,17599.0
2016-08-18 15:20:00,114.26,114.32,114.12,114.13,26125.0,91.9905,92.0388,91.8778,91.8858,26125.0
2016-08-18 15:30:00,114.14,114.21,114.13,114.18,56602.0,91.8939,91.9502,91.8858,91.9261,56602.0
2016-08-18 15:40:00,114.16,114.24,114.11,114.16,36455.0,91.91,91.9744,91.8697,91.91,36455.0
2016-08-18 15:50:00,114.16,114.39,114.13,114.35,168631.0,91.91,92.0952,91.8858,92.063,168631.0
2016-08-19 09:30:00,114.18,114.57,113.49,113.66,130615.0,91.9261,92.2401,91.3706,91.5074,130615.0
2016-08-19 09:40:00,113.66,113.94,113.57,113.88,24832.0,91.5074,91.7329,91.435,91.6846,24832.0
2016-08-19 09:50:00,113.91,114.13,113.88,113.88,28629.0,91.7087,91.8858,91.6846,91.6846,28629.0
2016-08-19 10:00:00,113.89,113.94,113.58,113.58,24274.0,91.6926,91.7329,91.443,91.443,24274.0
2016-08-19 10:10:00,113.57,113.69,113.46,113.61,31303.0,91.435,91.5316,91.3464,91.4672,31303.0
2016-08-19 10:20:00,113.61,113.81,113.61,113.78,21116.0,91.4672,91.6282,91.4672,91.6041,21116.0
2016-08-19 10:30:00,113.78,113.79,113.52,113.54,20235.0,91.6041,91.6121,91.3947,91.4108,20235.0
2016-08-19 10:40:00,113.51,113.62,113.44,113.47,27810.0,91.3867,91.4752,91.3303,91.3545,27810.0
2016-08-19 10:50:00,113.48,113.5,113.25,113.26,43337.0,91.3625,91.3786,91.1773,91.1854,43337.0
2016-08-19 11:00:00,113.27,113.48,113.25,113.38,27964.0,91.1935,91.3625,91.1773,91.282,27964.0
2016-08-19 11:10:00,113.37,113.66,113.37,113.66,14915.0,91.274,91.5074,91.274,91.5074,14915.0
2016-08-19 11:20:00,113.64,113.75,113.58,113.69,26043.0,91.4913,91.5799,91.443,91.5316,26043.0
2016-08-19 11:30:00,113.66,113.82,113.65,113.81,31025.0,91.5074,91.6363,91.4994,91.6282,31025.0
2016-08-19 11:40:00,113.8,113.97,113.79,113.94,24196.0,91.6202,91.757,91.6121,91.7329,24196.0
2016-08-19 11:50:00,113.93,113.94,113.79,113.87,69109.0,91.7248,91.7329,91.6121,91.6765,69109.0
2016-08-19 12:00:00,113.86,113.92,113.72,113.73,17177.0,91.6685,91.7168,91.5557,91.5638,17177.0
2016-08-19 12:10:00,113.73,113.79,113.58,113.64,17390.0,91.5638,91.6121,91.443,91.4913,17390.0
2016-08-19 12:20:00,113.62,113.66,113.56,113.62,11156.0,91.4752,91.5074,91.4269,91.4752,11156.0
2016-08-19 12:30:00,113.65,113.68,113.52,113.57,29776.0,91.4994,91.5235,91.3947,91.435,29776.0
2016-08-19 12:40:00,113.57,113.62,113.44,113.48,12944.0,91.435,91.4752,91.3303,91.3625,12944.0
2016-08-19 12:50:00,113.48,113.49,113.36,113.48,12067.0,91.3625,91.3706,91.2659,91.3625,12067.0
2016-08-19 13:00:00,113.47,113.49,113.39,113.39,11844.0,91.3545,91.3706,91.2901,91.2901,11844.0
2016-08-19 13:10:00,113.4,113.5,113.38,113.38,10620.0,91.2981,91.3786,91.282,91.282,10620.0
2016-08-19 13:20:00,113.37,113.48,113.33,113.33,26110.0,91.274,91.3625,91.2418,91.2418,26110.0
2016-08-19 13:30:00,113.32,113.39,113.25,113.39,14400.0,91.2337,91.2901,91.1773,91.2901,14400.0
2016-08-19 13:40:00,113.39,113.43,113.32,113.34,14933.0,91.2901,91.3223,91.2337,91.2498,14933.0
2016-08-19 13:50:00,113.34,113.39,113.3,113.31,15699.0,91.2498,91.2901,91.2176,91.2257,15699.0
2016-08-19 14:00:00,113.3,113.42,113.3,113.37,31480.0,91.2176,91.3142,91.2176,91.274,31480.0
2016-08-19 14:10:00,113.37,113.52,113.37,113.5,25259.0,91.274,91.3947,91.274,91.3786,25259.0
2016-08-19 14:20:00,113.5,113.53,113.41,113.47,16262.0,91.3786,91.4028,91.3062,91.3545,16262.0
2016-08-19 14:30:00,113.47,113.66,113.47,113.62,15661.0,91.3545,91.5074,91.3545,91.4752,15661.0
2016-08-19 14:40:00,113.62,113.8,113.56,113.8,22529.0,91.4752,91.6202,91.4269,91.6202,22529.0
2016-08-19 14:50:00,113.78,113.99,113.78,113.87,26108.0,91.6041,91.7731,91.6041,91.6765,26108.0
2016-08-19 15:00:00,113.87,114.05,113.85,114.03,42754.0,91.6765,91.8214,91.6604,91.8053,42754.0
2016-08-19 15:10:00,114.03,114.03,113.92,114.02,90111.0,91.8053,91.8053,91.7168,91.7973,90111.0
2016-08-19 15:20:00,114.02,114.02,113.78,113.88,80938.0,91.7973,91.7973,91.6041,91.6846,80938.0
2016-08-19 15:30:00,113.89,113.9,113.74,113.78,96968.0,91.6926,91.7007,91.5718,91.6041,96968.0
2016-08-19 15:40:00,113.78,113.84,113.62,113.68,108285.0,91.6041,91.6524,91.4752,91.5235,108285.0
2016-08-19 15:50:00,113.69,113.77,113.6,113.61,209429.0,91.5316,91.596,91.4591,91.4672,209429.0
2016-08-22 09:30:00,113.64,114.11,113.08,113.74,51244.0,91.4913,91.8697,91.0405,91.5718,51244.0
2016-08-22 09:40:00,113.73,114.23,113.6,114.17,58034.0,91.5638,91.9663,91.4591,91.918,58034.0
2016-08-22 09:50:00,114.16,114.26,113.82,113.84,67821.0,91.91,91.9905,91.6363,91.6524,67821.0
2016-08-22 10:00:00,113.84,114.19,113.83,113.94,29456.0,91.6524,91.9341,91.6443,91.7329,29456.0
2016-08-22 10:10:00,114.01,114.33,113.95,114.18,20353.0,91.7892,92.0469,91.7409,91.9261,20353.0
2016-08-22 10:20:00,114.16,114.16,113.97,114.09,34770.0,91.91,91.91,91.757,91.8536,34770.0
2016-08-22 10:30:00,114.1,114.14,113.97,114.02,23944.0,91.8617,91.8939,91.757,91.7973,23944.0
2016-08-22 10:40:00,114.0,114.14,113.92,114.14,22103.0,91.7812,91.8939,91.7168,91.8939,22103.0
2016-08-22 10:50:00,114.13,114.19,114.01,114.19,12241.0,91.8858,91.9341,91.7892,91.9341,12241.0
2016-08-22 11:00:00,114.22,114.31,114.13,114.18,21407.0,91.9583,92.0308,91.8858,91.9261,21407.0
2016-08-22 11:10:00,114.22,114.34,114.06,114.06,29639.0,91.9583,92.0549,91.8295,91.8295,29639.0
2016-08-22 11:20:00,114.05,114.1,113.96,114.08,45340.0,91.8214,91.8617,91.749,91.8456,45340.0
2016-08-22 11:30:00,114.05,114.27,114.05,114.17,17316.0,91.8214,91.9985,91.8214,91.918,17316.0
2016-08-22 11:40:00,114.17,114.36,114.14,114.28,42745.0,91.918,92.071,91.8939,92.0066,42745.0
2016-08-22 11:50:00,114.29,114.32,114.24,114.3,26372.0,92.0147,92.0388,91.9744,92.0227,26372.0
2016-08-22 12:00:00,114.31,114.32,114.23,114.3,19141.0,92.0308,92.0388,91.9663,92.0227,19141.0
2016-08-22 12:10:00,114.31,114.39,114.18,114.38,31561.0,92.0308,92.0952,91.9261,92.0871,31561.0
2016-08-22 12:20:00,114.38,114.73,114.33,114.61,16814.0,92.0871,92.3689,92.0469,92.2723,16814.0
2016-08-22 12:30:00,114.62,114.66,114.54,114.57,14144.0,92.2803,92.3125,92.2159,92.2401,14144.0
2016-08-22 12:40:00,114.59,114.59,114.42,114.53,15073.0,92.2562,92.2562,92.1193,92.2079,15073.0
2016-08-22 12:50:00,114.53,114.57,114.41,114.45,14642.0,92.2079,92.2401,92.1113,92.1435,14642.0
2016-08-22 13:00:00,114.44,114.55,114.43,114.55,16772.0,92.1354,92.224,92.1274,92.224,16772.0
2016-08-22 13:10:00,114.57,114.71,114.56,114.67,11548.0,92.2401,92.3528,92.232,92.3206,11548.0
2016-08-22 13:20:00,114.66,114.66,114.4,114.58,14275.0,92.3125,92.3125,92.1032,92.2481,14275.0
2016-08-22 13:30:00,114.58,114.63,114.53,114.63,24571.0,92.2481,92.2884,92.2079,92.2884,24571.0
2016-08-22 13:40:00,114.61,114.81,114.61,114.79,19387.0,92.2723,92.4333,92.2723,92.4172,19387.0
2016-08-22 13:50:00,114.78,114.84,114.76,114.82,16585.0,92.4091,92.4575,92.393,92.4414,16585.0
2016-08-22 14:00:00,114.82,114.89,114.8,114.83,24255.0,92.4414,92.4977,92.4253,92.4494,24255.0
2016-08-22 14:10:00,114.82,114.86,114.79,114.85,23351.0,92.4414,92.4736,92.4172,92.4655,23351.0
2016-08-22 14:20:00,114.84,114.84,114.52,114.53,19527.0,92.4575,92.4575,92.1998,92.2079,19527.0
2016-08-22 14:30:00,114.52,114.65,114.51,114.64,17621.0,92.1998,92.3045,92.1918,92.2964,17621.0
2016-08-22 14:40:00,114.65,114.7,114.62,114.66,12279.0,92.3045,92.3447,92.2803,92.3125,12279.0
2016-08-22 14:50:00,114.66,114.69,114.48,114.53,18237.0,92.3125,92.3367,92.1676,92.2079,18237.0
2016-08-22 15:00:00,114.52,114.63,114.51,114.61,10240.0,92.1998,92.2884,92.1918,92.2723,10240.0
2016-08-22 15:10:00,114.61,114.61,114.48,114.48,12911.0,92.2723,92.2723,92.1676,92.1676,12911.0
2016-08-22 15:20:00,114.5,114.55,114.48,114.53,18211.0,92.1837,92.224,92.1676,92.2079,18211.0
2016-08-22 15:30:00,114.52,114.61,114.49,114.53,31231.0,92.1998,92.2723,92.1757,92.2079,31231.0
2016-08-22 15:40:00,114.53,114.65,114.51,114.63,67297.0,92.2079,92.3045,92.1918,92.2884,67297.0
2016-08-22 15:50:00,114.62,114.65,114.53,114.61,113025.0,92.2803,92.3045,92.2079,92.2723,113025.0
2016-08-23 09:30:00,115.21,115.63,115.13,115.56,72005.0,92.7553,93.0935,92.6909,93.0371,72005.0
2016-08-23 09:40:00,115.59,115.93,115.53,115.82,45685.0,93.0613,93.335,93.013,93.2465,45685.0
2016-08-23 09:50:00,115.82,115.9,115.66,115.86,45568.0,93.2465,93.3109,93.1176,93.2787,45568.0
2016-08-23 10:00:00,115.89,115.95,115.62,115.75,32041.0,93.3028,93.3511,93.0854,93.1901,32041.0
2016-08-23 10:10:00,115.75,116.0,115.73,115.74,25826.0,93.1901,93.3914,93.174,93.182,25826.0
2016-08-23 10:20:00,115.78,116.1,115.78,116.09,25555.0,93.2142,93.4719,93.2142,93.4638,25555.0
2016-08-23 10:30:00,116.07,116.17,116.03,116.12,33846.0,93.4477,93.5282,93.4155,93.488,33846.0
2016-08-23 10:40:00,116.09,116.36,116.07,116.28,34338.0,93.4638,93.6812,93.4477,93.6168,34338.0
2016-08-23 10:50:00,116.28,116.35,116.11,116.22,56786.0,93.6168,93.6732,93.4799,93.5685,56786.0
2016-08-23 11:00:00,116.2,116.23,116.01,116.13,38922.0,93.5524,93.5765,93.3994,93.496,38922.0
2016-08-23 11:10:00,116.14,116.2,116.01,116.18,24241.0,93.5041,93.5524,93.3994,93.5363,24241.0
2016-08-23 11:20:00,116.16,116.28,115.99,116.02,47619.0,93.5202,93.6168,93.3833,93.4075,47619.0
2016-08-23 11:30:00,116.02,116.02,115.75,115.77,28704.0,93.4075,93.4075,93.1901,93.2062,28704.0
2016-08-23 11:40:00,115.75,115.99,115.72,115.87,32125.0,93.1901,93.3833,93.1659,93.2867,32125.0
2016-08-23 11:50:00,115.85,115.88,115.75,115.88,11866.0,93.2706,93.2948,93.1901,93.2948,11866.0
2016-08-23 12:00:00,115.88,115.88,115.6,115.6,23188.0,93.2948,93.2948,93.0693,93.0693,23188.0
2016-08-23 12:10:00,115.6,115.67,115.46,115.51,33603.0,93.0693,93.1257,92.9566,92.9969,33603.0
2016-08-23 12:20:00,115.51,115.59,115.37,115.42,58293.0,92.9969,93.0613,92.8842,92.9244,58293.0
2016-08-23 12:30:00,115.42,115.43,115.25,115.28,33592.0,92.9244,92.9325,92.7875,92.8117,33592.0
2016-08-23 12:40:00,115.28,115.37,115.22,115.33,16094.0,92.8117,92.8842,92.7634,92.852,16094.0
2016-08-23 12:50:00,115.31,115.36,115.23,115.26,16345.0,92.8359,92.8761,92.7714,92.7956,16345.0
2016-08-23 13:00:00,115.25,115.27,115.17,115.17,31345.0,92.7875,92.8036,92.7231,92.7231,31345.0
2016-08-23 13:10:00,115.17,115.17,115.02,115.07,43134.0,92.7231,92.7231,92.6024,92.6426,43134.0
2016-08-23 13:20:00,115.07,115.32,115.06,115.31,43623.0,92.6426,92.8439,92.6346,92.8359,43623.0
2016-08-23 13:30:00,115.32,115.32,115.16,115.17,28030.0,92.8439,92.8439,92.7151,92.7231,28030.0
2016-08-23 13:40:00,115.18,115.21,115.14,115.2,33790.0,92.7312,92.7553,92.699,92.7473,33790.0
2016-08-23 13:50:00,115.2,115.31,115.2,115.3,26163.0,92.7473,92.8359,92.7473,92.8278,26163.0
2016-08-23 14:00:00,115.29,115.3,115.1,115.1,46950.0,92.8197,92.8278,92.6668,92.6668,46950.0
2016-08-23 14:10:00,115.09,115.21,115.09,115.18,41126.0,92.6587,92.7553,92.6587,92.7312,41126.0
2016-08-23 14:20:00,115.17,115.23,115.11,115.21,36715.0,92.7231,92.7714,92.6748,92.7553,36715.0
2016-08-23 14:30:00,115.23,115.23,115.18,115.21,26165.0,92.7714,92.7714,92.7312,92.7553,26165.0
2016-08-23 14:40:00,115.21,115.22,115.05,115.17,39200.0,92.7553,92.7634,92.6265,92.7231,39200.0
2016-08-23 14:50:00,115.18,115.19,115.07,115.19,70010.0,92.7312,92.7392,92.6426,92.7392,70010.0
2016-08-23 15:00:00,115.19,115.23,115.18,115.22,19304.0,92.7392,92.7714,92.7312,92.7634,19304.0
2016-08-23 15:10:00,115.22,115.32,115.18,115.27,38155.0,92.7634,92.8439,92.7312,92.8036,38155.0
2016-08-23 15:20:00,115.27,115.27,115.16,115.25,48285.0,92.8036,92.8036,92.7151,92.7875,48285.0
2016-08-23 15:30:00,115.24,115.38,115.24,115.28,61097.0,92.7795,92.8922,92.7795,92.8117,61097.0
2016-08-23 15:40:00,115.27,115.34,115.23,115.26,62591.0,92.8036,92.86,92.7714,92.7956,62591.0
2016-08-23 15:50:00,115.27,115.29,115.18,115.2,124707.0,92.8036,92.8197,92.7312,92.7473,124707.0
2016-08-24 09:30:00,115.37,115.49,115.03,115.26,28254.0,92.8842,92.9808,92.6104,92.7956,28254.0
2016-08-24 09:40:00,115.24,115.25,115.12,115.2,13688.0,92.7795,92.7875,92.6829,92.7473,13688.0
2016-08-24 09:50:00,115.18,115.2,114.91,115.09,14279.0,92.7312,92.7473,92.5138,92.6587,14279.0
2016-08-24 10:00:00,115.08,115.18,114.93,114.97,18146.0,92.6507,92.7312,92.5299,92.5621,18146.0
2016-08-24 10:10:00,114.92,115.0,114.85,114.86,27432.0,92.5219,92.5863,92.4655,92.4736,27432.0
2016-08-24 10:20:00,114.83,114.88,114.75,114.81,15338.0,92.4494,92.4897,92.385,92.4333,15338.0
2016-08-24 10:30:00,114.8,114.95,114.8,114.95,23469.0,92.4253,92.546,92.4253,92.546,23469.0
2016-08-24 10:40:00,114.94,114.99,114.76,114.76,24054.0,92.538,92.5782,92.393,92.393,24054.0
2016-08-24 10:50:00,114.75,114.8,114.72,114.74,11907.0,92.385,92.4253,92.3608,92.3769,11907.0
2016-08-24 11:00:00,114.72,114.92,114.69,114.92,13571.0,92.3608,92.5219,92.3367,92.5219,13571.0
2016-08-24 11:10:00,114.9,115.09,114.77,114.98,39364.0,92.5058,92.6587,92.4011,92.5702,39364.0
2016-08-24 11:20:00,114.97,114.98,114.8,114.87,29392.0,92.5621,92.5702,92.4253,92.4816,29392.0
2016-08-24 11:30:00,114.85,114.93,114.84,114.9,10574.0,92.4655,92.5299,92.4575,92.5058,10574.0
2016-08-24 11:40:00,114.89,114.96,114.84,114.86,16242.0,92.4977,92.5541,92.4575,92.4736,16242.0
2016-08-24 11:50:00,114.87,114.89,114.72,114.73,14998.0,92.4816,92.4977,92.3608,92.3689,14998.0
2016-08-24 12:00:00,114.74,114.79,114.64,114.79,20072.0,92.3769,92.4172,92.2964,92.4172,20072.0
2016-08-24 12:10:00,114.8,114.8,114.66,114.7,13536.0,92.4253,92.4253,92.3125,92.3447,13536.0
2016-08-24 12:20:00,114.68,114.78,114.6,114.74,12221.0,92.3286,92.4091,92.2642,92.3769,12221.0
2016-08-24 12:30:00,114.72,114.74,114.66,114.71,8204.0,92.3608,92.3769,92.3125,92.3528,8204.0
2016-08-24 12:40:00,114.7,114.74,114.55,114.55,34251.0,92.3447,92.3769,92.224,92.224,34251.0
2016-08-24 12:50:00,114.55,114.7,114.54,114.69,9725.0,92.224,92.3447,92.2159,92.3367,9725.0
2016-08-24 13:00:00,114.68,114.77,114.58,114.61,42035.0,92.3286,92.4011,92.2481,92.2723,42035.0
2016-08-24 13:10:00,114.64,114.64,114.51,114.55,44731.0,92.2964,92.2964,92.1918,92.224,44731.0
2016-08-24 13:20:00,114.54,114.58,114.52,114.53,11472.0,92.2159,92.2481,92.1998,92.2079,11472.0
2016-08-24 13:30:00,114.54,114.61,114.5,114.59,10968.0,92.2159,92.2723,92.1837,92.2562,10968.0
2016-08-24 13:40:00,114.6,114.68,114.55,114.67,11371.0,92.2642,92.3286,92.224,92.3206,11371.0
2016-08-24 13:50:00,114.66,114.66,114.55,114.65,11070.0,92.3125,92.3125,92.224,92.3045,11070.0
2016-08-24 14:00:00,114.66,114.66,114.45,114.49,15617.0,92.3125,92.3125,92.1435,92.1757,15617.0
2016-08-24 14:10:00,114.5,114.64,114.45,114.64,18385.0,92.1837,92.2964,92.1435,92.2964,18385.0
2016-08-24 14:20:00,114.64,114.7,114.6,114.61,13149.0,92.2964,92.3447,92.2642,92.2723,13149.0
2016-08-24 14:30:00,114.6,114.61,114.51,114.57,24132.0,92.2642,92.2723,92.1918,92.2401,24132.0
2016-08-24 14:40:00,114.57,114.6,114.54,114.57,25721.0,92.2401,92.2642,92.2159,92.2401,25721.0
2016-08-24 14:50:00,114.56,114.61,114.55,114.6,36712.0,92.232,92.2723,92.224,92.2642,36712.0
2016-08-24 15:00:00,114.6,114.74,114.57,114.59,44703.0,92.2642,92.3769,92.2401,92.2562,44703.0
2016-08-24 15:10:00,114.58,114.6,114.53,114.53,25089.0,92.2481,92.2642,92.2079,92.2079,25089.0
2016-08-24 15:20:00,114.53,114.6,114.5,114.51,44270.0,92.2079,92.2642,92.1837,92.1918,44270.0
2016-08-24 15:30:00,114.51,114.54,114.38,114.42,50030.0,92.1918,92.2159,92.0871,92.1193,50030.0
2016-08-24 15:40:00,114.42,114.48,114.35,114.44,68443.0,92.1193,92.1676,92.063,92.1354,68443.0
2016-08-24 15:50:00,114.45,114.58,114.41,114.56,90220.0,92.1435,92.2481,92.1113,92.232,90220.0
2016-08-25 09:30:00,114.61,114.75,114.44,114.58,23267.0,92.2723,92.385,92.1354,92.2481,23267.0
2016-08-25 09:40:00,114.59,114.67,114.48,114.6,19639.0,92.2562,92.3206,92.1676,92.2642,19639.0
2016-08-25 09:50:00,114.56,114.69,114.44,114.55,21081.0,92.232,92.3367,92.1354,92.224,21081.0
2016-08-25 10:00:00,114.51,114.75,114.47,114.75,53361.0,92.1918,92.385,92.1596,92.385,53361.0
2016-08-25 10:10:00,114.7,114.9,114.66,114.71,41447.0,92.3447,92.5058,92.3125,92.3528,41447.0
2016-08-25 10:20:00,114.71,114.88,114.67,114.84,16664.0,92.3528,92.4897,92.3206,92.4575,16664.0
2016-08-25 10:30:00,114.83,114.87,114.74,114.83,13932.0,92.4494,92.4816,92.3769,92.4494,13932.0
2016-08-25 10:40:00,114.77,114.94,114.77,114.88,19399.0,92.4011,92.538,92.4011,92.4897,19399.0
2016-08-25 10:50:00,114.89,114.95,114.79,114.9,19189.0,92.4977,92.546,92.4172,92.5058,19189.0
2016-08-25 11:00:00,114.92,115.04,114.92,115.0,14600.0,92.5219,92.6185,92.5219,92.5863,14600.0
2016-08-25 11:10:00,114.99,114.99,114.92,114.92,10833.0,92.5782,92.5782,92.5219,92.5219,10833.0
2016-08-25 11:20:00,114.93,114.97,114.7,114.75,17507.0,92.5299,92.5621,92.3447,92.385,17507.0
2016-08-25 11:30:00,114.76,114.79,114.66,114.71,9292.0,92.393,92.4172,92.3125,92.3528,9292.0
2016-08-25 11:40:00,114.71,114.71,114.54,114.54,11340.0,92.3528,92.3528,92.2159,92.2159,11340.0
2016-08-25 11:50:00,114.53,114.56,114.38,114.44,14075.0,92.2079,92.232,92.0871,92.1354,14075.0
2016-08-25 12:00:00,114.43,114.48,114.32,114.32,11274.0,92.1274,92.1676,92.0388,92.0388,11274.0
2016-08-25 12:10:00,114.31,114.4,114.27,114.39,13037.0,92.0308,92.1032,91.9985,92.0952,13037.0
2016-08-25 12:20:00,114.4,114.44,114.33,114.36,10380.0,92.1032,92.1354,92.0469,92.071,10380.0
2016-08-25 12:30:00,114.39,114.61,114.36,114.61,16840.0,92.0952,92.2723,92.071,92.2723,16840.0
2016-08-25 12:40:00,114.62,114.69,114.6,114.6,9727.0,92.2803,92.3367,92.2642,92.2642,9727.0
2016-08-25 12:50:00,114.6,114.6,114.45,114.51,11916.0,92.2642,92.2642,92.1435,92.1918,11916.0
2016-08-25 13:00:00,114.53,114.54,114.43,114.47,10348.0,92.2079,92.2159,92.1274,92.1596,10348.0
2016-08-25 13:10:00,114.46,114.53,114.46,114.52,8447.0,92.1515,92.2079,92.1515,92.1998,8447.0
2016-08-25 13:20:00,114.51,114.58,114.49,114.58,7280.0,92.1918,92.2481,92.1757,92.2481,7280.0
2016-08-25 13:30:00,114.58,114.59,114.42,114.48,22282.0,92.2481,92.2562,92.1193,92.1676,22282.0
2016-08-25 13:40:00,114.5,114.6,114.43,114.52,12003.0,92.1837,92.2642,92.1274,92.1998,12003.0
2016-08-25 13:50:00,114.55,114.58,114.47,114.47,9572.0,92.224,92.2481,92.1596,92.1596,9572.0
2016-08-25 14:00:00,114.47,114.47,114.3,114.32,18261.0,92.1596,92.1596,92.0227,92.0388,18261.0
2016-08-25 14:10:00,114.33,114.34,114.23,114.25,44592.0,92.0469,92.0549,91.9663,91.9824,44592.0
2016-08-25 14:20:00,114.25,114.26,114.12,114.13,32245.0,91.9824,91.9905,91.8778,91.8858,32245.0
2016-08-25 14:30:00,114.14,114.2,114.14,114.18,11387.0,91.8939,91.9422,91.8939,91.9261,11387.0
2016-08-25 14:40:00,114.16,114.25,114.1,114.25,42842.0,91.91,91.9824,91.8617,91.9824,42842.0
2016-08-25 14:50:00,114.25,114.34,114.24,114.28,84781.0,91.9824,92.0549,91.9744,92.0066,84781.0
2016-08-25 15:00:00,114.28,114.29,114.19,114.28,10682.0,92.0066,92.0147,91.9341,92.0066,10682.0
2016-08-25 15:10:00,114.32,114.35,114.26,114.27,22211.0,92.0388,92.063,91.9905,91.9985,22211.0
2016-08-25 15:20:00,114.28,114.39,114.25,114.37,24912.0,92.0066,92.0952,91.9824,92.0791,24912.0
2016-08-25 15:30:00,114.35,114.4,114.29,114.32,29822.0,92.063,92.1032,92.0147,92.0388,29822.0
2016-08-25 15:40:00,114.31,114.34,114.25,114.31,43049.0,92.0308,92.0549,91.9824,92.0308,43049.0
2016-08-25 15:50:00,114.32,114.32,114.18,114.27,136815.0,92.0388,92.0388,91.9261,91.9985,136815.0
2016-08-26 09:30:00,114.44,114.92,114.35,114.88,27817.0,92.1354,92.5219,92.063,92.4897,27817.0
2016-08-26 09:40:00,114.95,115.0,114.65,114.71,49640.0,92.546,92.5863,92.3045,92.3528,49640.0
2016-08-26 09:50:00,114.76,114.77,114.38,114.54,27683.0,92.393,92.4011,92.0871,92.2159,27683.0
2016-08-26 10:00:00,114.41,114.65,114.08,114.35,50161.0,92.1113,92.3045,91.8456,92.063,50161.0
2016-08-26 10:10:00,114.35,114.94,114.23,114.76,43926.0,92.063,92.538,91.9663,92.393,43926.0
2016-08-26 10:20:00,114.76,114.83,114.55,114.67,36703.0,92.393,92.4494,92.224,92.3206,36703.0
2016-08-26 10:30:00,114.69,114.73,114.38,114.45,36490.0,92.3367,92.3689,92.0871,92.1435,36490.0
2016-08-26 10:40:00,114.46,114.47,114.32,114.4,23514.0,92.1515,92.1596,92.0388,92.1032,23514.0
2016-08-26 10:50:00,114.42,114.51,114.36,114.42,14625.0,92.1193,92.1918,92.071,92.1193,14625.0
2016-08-26 11:00:00,114.41,114.42,114.21,114.21,25565.0,92.1113,92.1193,91.9502,91.9502,25565.0
2016-08-26 11:10:00,114.19,114.48,114.18,114.3,13986.0,91.9341,92.1676,91.9261,92.0227,13986.0
2016-08-26 11:20:00,114.28,114.33,114.21,114.3,29566.0,92.0066,92.0469,91.9502,92.0227,29566.0
2016-08-26 11:30:00,114.32,114.36,114.09,114.12,15949.0,92.0388,92.071,91.8536,91.8778,15949.0
2016-08-26 11:40:00,114.12,114.15,113.94,113.98,23004.0,91.8778,91.9019,91.7329,91.7651,23004.0
2016-08-26 11:50:00,113.98,114.0,113.63,113.8,12971.0,91.7651,91.7812,91.4833,91.6202,12971.0
2016-08-26 12:00:00,113.81,113.81,113.3,113.36,20750.0,91.6282,91.6282,91.2176,91.2659,20750.0
2016-08-26 12:10:00,113.34,113.35,113.08,113.17,23826.0,91.2498,91.2579,91.0405,91.1129,23826.0
2016-08-26 12:20:00,113.12,113.27,113.04,113.12,16359.0,91.0727,91.1935,91.0083,91.0727,16359.0
2016-08-26 12:30:00,113.12,113.38,113.1,113.38,8102.0,91.0727,91.282,91.0566,91.282,8102.0
2016-08-26 12:40:00,113.36,113.59,113.31,113.5,9927.0,91.2659,91.4511,91.2257,91.3786,9927.0
2016-08-26 12:50:00,113.48,113.48,113.34,113.39,8798.0,91.3625,91.3625,91.2498,91.2901,8798.0
2016-08-26 13:00:00,113.39,113.41,113.27,113.32,10143.0,91.2901,91.3062,91.1935,91.2337,10143.0
2016-08-26 13:10:00,113.33,113.41,113.18,113.21,9956.0,91.2418,91.3062,91.121,91.1451,9956.0
2016-08-26 13:20:00,113.21,113.27,113.17,113.18,13660.0,91.1451,91.1935,91.1129,91.121,13660.0
2016-08-26 13:30:00,113.19,113.28,113.07,113.09,21332.0,91.129,91.2015,91.0324,91.0485,21332.0
2016-08-26 13:40:00,113.08,113.08,112.92,112.94,21671.0,91.0405,91.0405,90.9117,90.9278,21671.0
2016-08-26 13:50:00,112.95,113.03,112.72,112.76,27079.0,90.9358,91.0002,90.7506,90.7829,27079.0
2016-08-26 14:00:00,112.75,112.81,112.68,112.79,50440.0,90.7748,90.8231,90.7184,90.807,50440.0
2016-08-26 14:10:00,112.79,112.92,112.35,112.38,50468.0,90.807,90.9117,90.4528,90.4769,50468.0
2016-08-26 14:20:00,112.37,112.7,112.29,112.65,64703.0,90.4689,90.7345,90.4045,90.6943,64703.0
2016-08-26 14:30:00,112.65,112.82,112.55,112.82,69264.0,90.6943,90.8312,90.6138,90.8312,69264.0
2016-08-26 14:40:00,112.84,112.98,112.77,112.87,59037.0,90.8473,90.96,90.7909,90.8714,59037.0
2016-08-26 14:50:00,112.89,113.08,112.84,113.08,31712.0,90.8875,91.0405,90.8473,91.0405,31712.0
2016-08-26 15:00:00,113.06,113.19,112.92,113.01,28636.0,91.0244,91.129,90.9117,90.9841,28636.0
2016-08-26 15:10:00,113.05,113.23,112.99,113.06,29092.0,91.0163,91.1612,90.968,91.0244,29092.0
2016-08-26 15:20:00,113.05,113.25,113.0,113.21,41570.0,91.0163,91.1773,90.9761,91.1451,41570.0
2016-08-26 15:30:00,113.24,113.52,113.24,113.35,38247.0,91.1693,91.3947,91.1693,91.2579,38247.0
2016-08-26 15:40:00,113.35,113.39,113.2,113.29,59075.0,91.2579,91.2901,91.1371,91.2096,59075.0
2016-08-26 15:50:00,113.3,113.42,113.23,113.28,110536.0,91.2176,91.3142,91.1612,91.2015,110536.0
2016-08-29 09:30:00,113.74,114.15,113.59,113.74,71967.0,91.5718,91.9019,91.4511,91.5718,71967.0
2016-08-29 09:40:00,113.75,113.99,113.69,113.87,24493.0,91.5799,91.7731,91.5316,91.6765,24493.0
2016-08-29 09:50:00,113.86,114.14,113.82,114.07,20193.0,91.6685,91.8939,91.6363,91.8375,20193.0
2016-08-29 10:00:00,114.05,114.18,113.96,114.0,20517.0,91.8214,91.9261,91.749,91.7812,20517.0
2016-08-29 10:10:00,114.03,114.14,113.9,113.94,29654.0,91.8053,91.8939,91.7007,91.7329,29654.0
2016-08-29 10:20:00,113.96,113.98,113.83,113.92,15240.0,91.749,91.7651,91.6443,91.7168,15240.0
2016-08-29 10:30:00,113.91,113.98,113.84,113.97,16921.0,91.7087,91.7651,91.6524,91.757,16921.0
2016-08-29 10:40:00,113.97,114.02,113.92,113.94,16270.0,91.757,91.7973,91.7168,91.7329,16270.0
2016-08-29 10:50:00,113.95,113.99,113.87,113.91,21387.0,91.7409,91.7731,91.6765,91.7087,21387.0
2016-08-29 11:00:00,113.97,113.98,113.86,113.92,18426.0,91.757,91.7651,91.6685,91.7168,18426.0
2016-08-29 11:10:00,113.93,113.96,113.76,113.8,17103.0,91.7248,91.749,91.5879,91.6202,17103.0
2016-08-29 11:20:00,113.8,113.97,113.79,113.82,8308.0,91.6202,91.757,91.6121,91.6363,8308.0
2016-08-29 11:30:00,113.84,113.92,113.79,113.89,14674.0,91.6524,91.7168,91.6121,91.6926,14674.0
2016-08-29 11:40:00,113.89,114.03,113.88,113.94,15963.0,91.6926,91.8053,91.6846,91.7329,15963.0
2016-08-29 11:50:00,113.95,114.03,113.93,114.03,15902.0,91.7409,91.8053,91.7248,91.8053,15902.0
2016-08-29 12:00:00,114.02,114.04,113.97,114.03,21933.0,91.7973,91.8134,91.757,91.8053,21933.0
2016-08-29 12:10:00,114.03,114.07,113.97,114.0,11502.0,91.8053,91.8375,91.757,91.7812,11502.0
2016-08-29 12:20:00,114.0,114.02,113.9,113.94,9683.0,91.7812,91.7973,91.7007,91.7329,9683.0
2016-08-29 12:30:00,113.95,114.0,113.93,113.95,13991.0,91.7409,91.7812,91.7248,91.7409,13991.0
2016-08-29 12:40:00,113.95,114.01,113.91,113.93,6779.0,91.7409,91.7892,91.7087,91.7248,6779.0
2016-08-29 12:50:00,113.94,113.99,113.94,113.97,6952.0,91.7329,91.7731,91.7329,91.757,6952.0
2016-08-29 13:00:00,113.98,114.0,113.91,113.96,7079.0,91.7651,91.7812,91.7087,91.749,7079.0
2016-08-29 13:10:00,113.96,113.96,113.85,113.88,9054.0,91.749,91.749,91.6604,91.6846,9054.0
2016-08-29 13:20:00,113.89,113.89,113.8,113.87,11082.0,91.6926,91.6926,91.6202,91.6765,11082.0
2016-08-29 13:30:00,113.88,113.92,113.81,113.92,12507.0,91.6846,91.7168,91.6282,91.7168,12507.0
2016-08-29 13:40:00,113.91,113.96,113.86,113.95,8871.0,91.7087,91.749,91.6685,91.7409,8871.0
2016-08-29 13:50:00,113.93,113.94,113.86,113.92,11684.0,91.7248,91.7329,91.6685,91.7168,11684.0
2016-08-29 14:00:00,113.92,114.0,113.92,113.93,14773.0,91.7168,91.7812,91.7168,91.7248,14773.0
2016-08-29 14:10:00,113.94,113.96,113.89,113.89,15379.0,91.7329,91.749,91.6926,91.6926,15379.0
2016-08-29 14:20:00,113.89,113.96,113.82,113.83,11990.0,91.6926,91.749,91.6363,91.6443,11990.0
2016-08-29 14:30:00,113.83,113.9,113.83,113.88,15492.0,91.6443,91.7007,91.6443,91.6846,15492.0
2016-08-29 14:40:00,113.86,113.9,113.83,113.83,21230.0,91.6685,91.7007,91.6443,91.6443,21230.0
2016-08-29 14:50:00,113.85,113.93,113.8,113.81,15668.0,91.6604,91.7248,91.6202,91.6282,15668.0
2016-08-29 15:00:00,113.81,113.83,113.72,113.72,26103.0,91.6282,91.6443,91.5557,91.5557,26103.0
2016-08-29 15:10:00,113.72,113.74,113.66,113.67,30711.0,91.5557,91.5718,91.5074,91.5155,30711.0
2016-08-29 15:20:00,113.68,113.75,113.61,113.61,30147.0,91.5235,91.5799,91.4672,91.4672,30147.0
2016-08-29 15:30:00,113.6,113.7,113.59,113.69,32812.0,91.4591,91.5396,91.4511,91.5316,32812.0
2016-08-29 15:40:00,113.7,113.73,113.6,113.7,41560.0,91.5396,91.5638,91.4591,91.5396,41560.0
2016-08-29 15:50:00,113.7,113.88,113.68,113.86,150307.0,91.5396,91.6846,91.5235,91.6685,150307.0
2016-08-30 09:30:00,113.9,114.0,113.33,113.71,26619.0,91.7007,91.7812,91.2418,91.5477,26619.0
2016-08-30 09:40:00,113.67,113.74,113.36,113.37,22853.0,91.5155,91.5718,91.2659,91.274,22853.0
2016-08-30 09:50:00,113.4,113.56,113.33,113.37,13119.0,91.2981,91.4269,91.2418,91.274,13119.0
2016-08-30 10:00:00,113.34,113.39,113.07,113.11,18065.0,91.2498,91.2901,91.0324,91.0646,18065.0
2016-08-30 10:10:00,113.13,113.23,112.89,112.89,20271.0,91.0807,91.1612,90.8875,90.8875,20271.0
2016-08-30 10:20:00,112.84,112.91,112.67,112.81,32998.0,90.8473,90.9036,90.7104,90.8231,32998.0
2016-08-30 10:30:00,112.83,113.1,112.75,113.1,32043.0,90.8392,91.0566,90.7748,91.0566,32043.0
2016-08-30 10:40:00,113.11,113.11,112.99,113.03,25083.0,91.0646,91.0646,90.968,91.0002,25083.0
2016-08-30 10:50:00,112.99,113.21,112.99,113.15,16763.0,90.968,91.1451,90.968,91.0968,16763.0
2016-08-30 11:00:00,113.15,113.28,113.13,113.2,24068.0,91.0968,91.2015,91.0807,91.1371,24068.0
2016-08-30 11:10:00,113.19,113.21,113.06,113.1,24179.0,91.129,91.1451,91.0244,91.0566,24179.0
2016-08-30 11:20:00,113.07,113.11,112.96,113.11,14634.0,91.0324,91.0646,90.9439,91.0646,14634.0
2016-08-30 11:30:00,113.11,113.17,112.95,113.04,28095.0,91.0646,91.1129,90.9358,91.0083,28095.0
2016-08-30 11:40:00,113.05,113.12,112.96,113.08,12426.0,91.0163,91.0727,90.9439,91.0405,12426.0
2016-08-30 11:50:00,113.07,113.18,113.07,113.12,15023.0,91.0324,91.121,91.0324,91.0727,15023.0
2016-08-30 12:00:00,113.1,113.18,113.09,113.15,15216.0,91.0566,91.121,91.0485,91.0968,15216.0
2016-08-30 12:10:00,113.16,113.17,113.04,113.05,17095.0,91.1049,91.1129,91.0083,91.0163,17095.0
2016-08-30 12:20:00,113.05,113.14,113.03,113.09,14055.0,91.0163,91.0888,91.0002,91.0485,14055.0
2016-08-30 12:30:00,113.11,113.23,113.1,113.23,11033.0,91.0646,91.1612,91.0566,91.1612,11033.0
2016-08-30 12:40:00,113.23,113.27,113.09,113.14,12432.0,91.1612,91.1935,91.0485,91.0888,12432.0
2016-08-30 12:50:00,113.12,113.19,113.09,113.15,17035.0,91.0727,91.129,91.0485,91.0968,17035.0
2016-08-30 13:00:00,113.12,113.13,113.03,113.04,26212.0,91.0727,91.0807,91.0002,91.0083,26212.0
2016-08-30 13:10:00,113.04,113.07,113.01,113.01,17896.0,91.0083,91.0324,90.9841,90.9841,17896.0
2016-08-30 13:20:00,113.01,113.06,112.97,113.0,32856.0,90.9841,91.0244,90.9519,90.9761,32856.0
2016-08-30 13:30:00,113.02,113.07,112.99,113.0,20903.0,90.9922,91.0324,90.968,90.9761,20903.0
2016-08-30 13:40:00,113.0,113.01,112.96,112.97,16578.0,90.9761,90.9841,90.9439,90.9519,16578.0
2016-08-30 13:50:00,112.98,113.01,112.96,113.01,28759.0,90.96,90.9841,90.9439,90.9841,28759.0
2016-08-30 14:00:00,113.01,113.08,112.95,113.03,16383.0,90.9841,91.0405,90.9358,91.0002,16383.0
2016-08-30 14:10:00,113.04,113.08,113.01,113.06,15971.0,91.0083,91.0405,90.9841,91.0244,15971.0
2016-08-30 14:20:00,113.06,113.07,112.93,112.93,26355.0,91.0244,91.0324,90.9197,90.9197,26355.0
2016-08-30 14:30:00,112.95,112.95,112.83,112.88,28093.0,90.9358,90.9358,90.8392,90.8795,28093.0
2016-08-30 14:40:00,112.88,112.95,112.83,112.88,19799.0,90.8795,90.9358,90.8392,90.8795,19799.0
2016-08-30 14:50:00,112.88,112.94,112.87,112.89,26497.0,90.8795,90.9278,90.8714,90.8875,26497.0
2016-08-30 15:00:00,112.9,112.99,112.81,112.99,25768.0,90.8956,90.968,90.8231,90.968,25768.0
2016-08-30 15:10:00,113.01,113.25,113.01,113.25,16033.0,90.9841,91.1773,90.9841,91.1773,16033.0
2016-08-30 15:20:00,113.24,113.24,113.13,113.18,33291.0,91.1693,91.1693,91.0807,91.121,33291.0
2016-08-30 15:30:00,113.18,113.24,113.07,113.18,54612.0,91.121,91.1693,91.0324,91.121,54612.0
2016-08-30 15:40:00,113.17,113.31,113.14,113.21,77544.0,91.1129,91.2257,91.0888,91.1451,77544.0
2016-08-30 15:50:00,113.21,113.22,113.12,113.22,125980.0,91.1451,91.1532,91.0727,91.1532,125980.0
2016-08-31 09:30:00,113.14,113.17,112.77,112.86,62247.0,91.0888,91.1129,90.7909,90.8634,62247.0
2016-08-31 09:40:00,112.83,113.32,112.83,113.05,25822.0,90.8392,91.2337,90.8392,91.0163,25822.0
2016-08-31 09:50:00,113.08,113.24,112.94,113.15,85159.0,91.0405,91.1693,90.9278,91.0968,85159.0
2016-08-31 10:00:00,113.14,113.28,113.0,113.11,32840.0,91.0888,91.2015,90.9761,91.0646,32840.0
2016-08-31 10:10:00,113.11,113.33,112.78,113.14,35332.0,91.0646,91.2418,90.799,91.0888,35332.0
2016-08-31 10:20:00,113.11,113.35,113.11,113.2,27541.0,91.0646,91.2579,91.0646,91.1371,27541.0
2016-08-31 10:30:00,113.19,113.26,112.93,113.04,25442.0,91.129,91.1854,90.9197,91.0083,25442.0
2016-08-31 10:40:00,113.06,113.14,112.96,112.96,24348.0,91.0244,91.0888,90.9439,90.9439,24348.0
2016-08-31 10:50:00,112.98,113.12,112.95,113.01,23289.0,90.96,91.0727,90.9358,90.9841,23289.0
2016-08-31 11:00:00,113.02,113.19,112.99,113.14,45718.0,90.9922,91.129,90.968,91.0888,45718.0
2016-08-31 11:10:00,113.13,113.19,113.03,113.03,38840.0,91.0807,91.129,91.0002,91.0002,38840.0
2016-08-31 11:20:00,113.04,113.14,113.0,113.02,17389.0,91.0083,91.0888,90.9761,90.9922,17389.0
2016-08-31 11:30:00,113.04,113.09,112.83,113.08,42609.0,91.0083,91.0485,90.8392,91.0405,42609.0
2016-08-31 11:40:00,113.07,113.13,113.05,113.12,39652.0,91.0324,91.0807,91.0163,91.0727,39652.0
2016-08-31 11:50:00,113.12,113.14,113.06,113.09,44580.0,91.0727,91.0888,91.0244,91.0485,44580.0
2016-08-31 12:00:00,113.07,113.16,112.98,113.15,45780.0,91.0324,91.1049,90.96,91.0968,45780.0
2016-08-31 12:10:00,113.15,113.15,112.91,112.96,26190.0,91.0968,91.0968,90.9036,90.9439,26190.0
2016-08-31 12:20:00,112.97,112.98,112.9,112.92,24616.0,90.9519,90.96,90.8956,90.9117,24616.0
2016-08-31 12:30:00,112.89,112.96,112.82,112.91,17018.0,90.8875,90.9439,90.8312,90.9036,17018.0
2016-08-31 12:40:00,112.93,112.94,112.87,112.89,14549.0,90.9197,90.9278,90.8714,90.8875,14549.0
2016-08-31 12:50:00,112.89,112.93,112.74,112.79,44305.0,90.8875,90.9197,90.7667,90.807,44305.0
2016-08-31 13:00:00,112.76,112.9,112.73,112.87,31139.0,90.7829,90.8956,90.7587,90.8714,31139.0
2016-08-31 13:10:00,112.86,112.98,112.86,112.93,22886.0,90.8634,90.96,90.8634,90.9197,22886.0
2016-08-31 13:20:00,112.94,113.08,112.92,112.99,48326.0,90.9278,91.0405,90.9117,90.968,48326.0
2016-08-31 13:30:00,113.0,113.06,112.81,112.88,40114.0,90.9761,91.0244,90.8231,90.8795,40114.0
2016-08-31 13:40:00,112.88,112.94,112.83,112.85,27365.0,90.8795,90.9278,90.8392,90.8553,27365.0
2016-08-31 13:50:00,112.87,112.97,112.87,112.96,23249.0,90.8714,90.9519,90.8714,90.9439,23249.0
2016-08-31 14:00:00,112.98,113.15,112.96,113.13,70267.0,90.96,91.0968,90.9439,91.0807,70267.0
2016-08-31 14:10:00,113.1,113.2,113.03,113.16,19915.0,91.0566,91.1371,91.0002,91.1049,19915.0
2016-08-31 14:20:00,113.18,113.4,113.16,113.36,28192.0,91.121,91.2981,91.1049,91.2659,28192.0
2016-08-31 14:30:00,113.35,113.47,113.35,113.44,18672.0,91.2579,91.3545,91.2579,91.3303,18672.0
2016-08-31 14:40:00,113.42,113.43,113.36,113.39,21282.0,91.3142,91.3223,91.2659,91.2901,21282.0
2016-08-31 14:50:00,113.4,113.49,113.34,113.43,12914.0,91.2981,91.3706,91.2498,91.3223,12914.0
2016-08-31 15:00:00,113.43,113.59,113.4,113.57,15219.0,91.3223,91.4511,91.2981,91.435,15219.0
2016-08-31 15:10:00,113.57,113.59,113.47,113.55,27523.0,91.435,91.4511,91.3545,91.4189,27523.0
2016-08-31 15:20:00,113.55,113.86,113.52,113.68,53487.0,91.4189,91.6685,91.3947,91.5235,53487.0
2016-08-31 15:30:00,113.7,113.73,113.58,113.62,58567.0,91.5396,91.5638,91.443,91.4752,58567.0
2016-08-31 15:40:00,113.63,113.67,113.36,113.37,91493.0,91.4833,91.5155,91.2659,91.274,91493.0
2016-08-31 15:50:00,113.38,113.52,113.34,113.38,149838.0,91.282,91.3947,91.2498,91.282,149838.0
2016-09-01 09:30:00,113.7,113.71,113.15,113.54,62627.0,91.5396,91.5477,91.0968,91.4108,62627.0
2016-09-01 09:40:00,113.61,113.68,113.36,113.37,22039.0,91.4672,91.5235,91.2659,91.274,22039.0
2016-09-01 09:50:00,113.37,113.37,113.02,113.1,26906.0,91.274,91.274,90.9922,91.0566,26906.0
2016-09-01 10:00:00,113.09,113.62,113.03,113.57,21095.0,91.0485,91.4752,91.0002,91.435,21095.0
2016-09-01 10:10:00,113.59,113.62,113.42,113.43,25486.0,91.4511,91.4752,91.3142,91.3223,25486.0
2016-09-01 10:20:00,113.42,113.46,113.23,113.24,26969.0,91.3142,91.3464,91.1612,91.1693,26969.0
2016-09-01 10:30:00,113.22,113.22,112.94,113.04,25877.0,91.1532,91.1532,90.9278,91.0083,25877.0
2016-09-01 10:40:00,113.03,113.06,112.93,113.02,10591.0,91.0002,91.0244,90.9197,90.9922,10591.0
2016-09-01 10:50:00,112.96,113.08,112.96,113.01,18994.0,90.9439,91.0405,90.9439,90.9841,18994.0
2016-09-01 11:00:00,112.99,113.0,112.84,112.89,31776.0,90.968,90.9761,90.8473,90.8875,31776.0
2016-09-01 11:10:00,112.9,113.1,112.88,113.09,14339.0,90.8956,91.0566,90.8795,91.0485,14339.0
2016-09-01 11:20:00,113.11,113.2,113.08,113.15,21297.0,91.0646,91.1371,91.0405,91.0968,21297.0
2016-09-01 11:30:00,113.15,113.18,113.11,113.15,12400.0,91.0968,91.121,91.0646,91.0968,12400.0
2016-09-01 11:40:00,113.14,113.23,113.12,113.16,17554.0,91.0888,91.1612,91.0727,91.1049,17554.0
2016-09-01 11:50:00,113.15,113.2,113.05,113.19,11496.0,91.0968,91.1371,91.0163,91.129,11496.0
2016-09-01 12:00:00,113.19,113.32,113.17,113.29,12392.0,91.129,91.2337,91.1129,91.2096,12392.0
2016-09-01 12:10:00,113.29,113.47,113.25,113.45,12332.0,91.2096,91.3545,91.1773,91.3384,12332.0
2016-09-01 12:20:00,113.46,113.7,113.44,113.67,12427.0,91.3464,91.5396,91.3303,91.5155,12427.0
2016-09-01 12:30:00,113.7,113.79,113.67,113.73,9807.0,91.5396,91.6121,91.5155,91.5638,9807.0
2016-09-01 12:40:00,113.68,113.73,113.66,113.68,7505.0,91.5235,91.5638,91.5074,91.5235,7505.0
2016-09-01 12:50:00,113.67,113.73,113.6,113.6,9900.0,91.5155,91.5638,91.4591,91.4591,9900.0
2016-09-01 13:00:00,113.61,113.69,113.61,113.67,13025.0,91.4672,91.5316,91.4672,91.5155,13025.0
2016-09-01 13:10:00,113.67,113.73,113.6,113.73,11521.0,91.5155,91.5638,91.4591,91.5638,11521.0
2016-09-01 13:20:00,113.72,113.77,113.7,113.74,9510.0,91.5557,91.596,91.5396,91.5718,9510.0
2016-09-01 13:30:00,113.74,113.81,113.72,113.76,12187.0,91.5718,91.6282,91.5557,91.5879,12187.0
2016-09-01 13:40:00,113.75,113.76,113.69,113.76,9110.0,91.5799,91.5879,91.5316,91.5879,9110.0
2016-09-01 13:50:00,113.76,113.79,113.67,113.68,8695.0,91.5879,91.6121,91.5155,91.5235,8695.0
2016-09-01 14:00:00,113.69,113.69,113.47,113.49,9839.0,91.5316,91.5316,91.3545,91.3706,9839.0
2016-09-01 14:10:00,113.48,113.54,113.44,113.52,11124.0,91.3625,91.4108,91.3303,91.3947,11124.0
2016-09-01 14:20:00,113.52,113.54,113.45,113.51,9663.0,91.3947,91.4108,91.3384,91.3867,9663.0
2016-09-01 14:30:00,113.52,113.54,113.42,113.45,19968.0,91.3947,91.4108,91.3142,91.3384,19968.0
2016-09-01 14:40:00,113.46,113.58,113.44,113.51,21833.0,91.3464,91.443,91.3303,91.3867,21833.0
2016-09-01 14:50:00,113.52,113.59,113.52,113.55,9385.0,91.3947,91.4511,91.3947,91.4189,9385.0
2016-09-01 15:00:00,113.55,113.58,113.35,113.45,16148.0,91.4189,91.443,91.2579,91.3384,16148.0
2016-09-01 15:10:00,113.44,113.55,113.42,113.5,30849.0,91.3303,91.4189,91.3142,91.3786,30849.0
2016-09-01 15:20:00,113.51,113.61,113.51,113.55,18402.0,91.3867,91.4672,91.3867,91.4189,18402.0
2016-09-01 15:30:00,113.55,113.56,113.49,113.55,29632.0,91.4189,91.4269,91.3706,91.4189,29632.0
2016-09-01 15:40:00,113.55,113.75,113.54,113.72,52262.0,91.4189,91.5799,91.4108,91.5557,52262.0
2016-09-01 15:50:00,113.72,113.85,113.7,113.82,91917.0,91.5557,91.6604,91.5396,91.6363,91917.0
2016-09-02 09:30:00,114.33,115.15,114.24,114.98,36156.0,92.0469,92.707,91.9744,92.5702,36156.0
2016-09-02 09:40:00,114.91,115.34,114.79,115.26,25723.0,92.5138,92.86,92.4172,92.7956,25723.0
2016-09-02 09:50:00,115.3,115.53,115.12,115.31,82356.0,92.8278,93.013,92.6829,92.8359,82356.0
2016-09-02 10:00:00,115.32,115.44,115.05,115.06,135896.0,92.8439,92.9405,92.6265,92.6346,135896.0
2016-09-02 10:10:00,114.97,115.24,114.84,115.08,42299.0,92.5621,92.7795,92.4575,92.6507,42299.0
2016-09-02 10:20:00,115.13,115.34,115.09,115.3,30950.0,92.6909,92.86,92.6587,92.8278,30950.0
2016-09-02 10:30:00,115.3,115.45,115.14,115.41,50454.0,92.8278,92.9486,92.699,92.9164,50454.0
2016-09-02 10:40:00,115.41,115.5,115.3,115.39,82099.0,92.9164,92.9888,92.8278,92.9003,82099.0
2016-09-02 10:50:00,115.39,115.47,115.16,115.18,22782.0,92.9003,92.9647,92.7151,92.7312,22782.0
2016-09-02 11:00:00,115.19,115.42,115.19,115.22,15909.0,92.7392,92.9244,92.7392,92.7634,15909.0
2016-09-02 11:10:00,115.22,115.26,115.06,115.15,23108.0,92.7634,92.7956,92.6346,92.707,23108.0
2016-09-02 11:20:00,115.14,115.18,114.97,115.03,35035.0,92.699,92.7312,92.5621,92.6104,35035.0
2016-09-02 11:30:00,115.01,115.08,114.97,114.97,19945.0,92.5943,92.6507,92.5621,92.5621,19945.0
2016-09-02 11:40:00,114.97,115.17,114.93,115.11,12398.0,92.5621,92.7231,92.5299,92.6748,12398.0
2016-09-02 11:50:00,115.11,115.13,115.07,115.07,7651.0,92.6748,92.6909,92.6426,92.6426,7651.0
2016-09-02 12:00:00,115.08,115.15,115.06,115.06,15065.0,92.6507,92.707,92.6346,92.6346,15065.0
2016-09-02 12:10:00,115.06,115.12,115.03,115.07,12923.0,92.6346,92.6829,92.6104,92.6426,12923.0
2016-09-02 12:20:00,115.01,115.06,114.88,115.03,27092.0,92.5943,92.6346,92.4897,92.6104,27092.0
2016-09-02 12:30:00,115.01,115.08,114.97,114.97,22128.0,92.5943,92.6507,92.5621,92.5621,22128.0
2016-09-02 12:40:00,114.98,114.99,114.92,114.93,11193.0,92.5702,92.5782,92.5219,92.5299,11193.0
2016-09-02 12:50:00,114.92,115.05,114.91,114.93,22864.0,92.5219,92.6265,92.5138,92.5299,22864.0
2016-09-02 13:00:00,114.95,114.95,114.87,114.87,11362.0,92.546,92.546,92.4816,92.4816,11362.0
2016-09-02 13:10:00,114.87,114.93,114.77,114.77,15673.0,92.4816,92.5299,92.4011,92.4011,15673.0
2016-09-02 13:20:00,114.77,114.78,114.65,114.65,15177.0,92.4011,92.4091,92.3045,92.3045,15177.0
2016-09-02 13:30:00,114.65,114.65,114.42,114.44,39960.0,92.3045,92.3045,92.1193,92.1354,39960.0
2016-09-02 13:40:00,114.45,114.61,114.4,114.53,99031.0,92.1435,92.2723,92.1032,92.2079,99031.0
2016-09-02 13:50:00,114.51,114.61,114.51,114.59,41002.0,92.1918,92.2723,92.1918,92.2562,41002.0
2016-09-02 14:00:00,114.59,114.7,114.56,114.67,13987.0,92.2562,92.3447,92.232,92.3206,13987.0
2016-09-02 14:10:00,114.67,114.79,114.64,114.79,23843.0,92.3206,92.4172,92.2964,92.4172,23843.0
2016-09-02 14:20:00,114.77,114.89,114.75,114.87,20940.0,92.4011,92.4977,92.385,92.4816,20940.0
2016-09-02 14:30:00,114.88,114.92,114.83,114.91,21622.0,92.4897,92.5219,92.4494,92.5138,21622.0
2016-09-02 14:40:00,114.92,114.99,114.91,114.99,16545.0,92.5219,92.5782,92.5138,92.5782,16545.0
2016-09-02 14:50:00,114.98,115.14,114.95,115.13,41665.0,92.5702,92.699,92.546,92.6909,41665.0
2016-09-02 15:00:00,115.14,115.21,115.09,115.11,27064.0,92.699,92.7553,92.6587,92.6748,27064.0
2016-09-02 15:10:00,115.09,115.17,115.06,115.17,31078.0,92.6587,92.7231,92.6346,92.7231,31078.0
2016-09-02 15:20:00,115.15,115.15,114.97,114.99,39696.0,92.707,92.707,92.5621,92.5782,39696.0
2016-09-02 15:30:00,114.99,115.06,114.97,115.04,23889.0,92.5782,92.6346,92.5621,92.6185,23889.0
2016-09-02 15:40:00,115.05,115.18,114.94,114.94,49433.0,92.6265,92.7312,92.538,92.538,49433.0
2016-09-02 15:50:00,114.95,115.11,114.94,115.1,94041.0,92.546,92.6748,92.538,92.6668,94041.0
2016-09-06 09:30:00,115.6,116.27,115.21,116.13,89011.0,93.0693,93.6087,92.7553,93.496,89011.0
2016-09-06 09:40:00,116.09,116.49,115.81,116.44,55779.0,93.4638,93.7859,93.2384,93.7456,55779.0
2016-09-06 09:50:00,116.41,116.9,116.26,116.9,111068.0,93.7215,94.116,93.6007,94.116,111068.0
2016-09-06 10:00:00,116.86,117.24,116.57,116.98,88859.0,94.0838,94.3897,93.8503,94.1804,88859.0
2016-09-06 10:10:00,117.0,117.09,116.67,116.77,61660.0,94.1965,94.2689,93.9308,94.0113,61660.0
2016-09-06 10:20:00,116.78,116.89,116.4,116.61,51550.0,94.0193,94.1079,93.7134,93.8825,51550.0
2016-09-06 10:30:00,116.6,116.94,116.59,116.76,46272.0,93.8744,94.1482,93.8664,94.0032,46272.0
2016-09-06 10:40:00,116.76,116.95,116.67,116.74,50276.0,94.0032,94.1562,93.9308,93.9871,50276.0
2016-09-06 10:50:00,116.75,116.9,116.7,116.73,51521.0,93.9952,94.116,93.9549,93.9791,51521.0
2016-09-06 11:00:00,116.74,116.77,116.61,116.74,55229.0,93.9871,94.0113,93.8825,93.9871,55229.0
2016-09-06 11:10:00,116.73,117.07,116.68,117.0,48562.0,93.9791,94.2528,93.9388,94.1965,48562.0
2016-09-06 11:20:00,117.01,117.12,116.97,117.03,40475.0,94.2045,94.2931,94.1723,94.2206,40475.0
2016-09-06 11:30:00,117.01,117.03,116.8,116.9,31122.0,94.2045,94.2206,94.0354,94.116,31122.0
2016-09-06 11:40:00,116.92,117.3,116.9,117.25,35831.0,94.1321,94.438,94.116,94.3977,35831.0
2016-09-06 11:50:00,117.26,117.29,117.16,117.23,28882.0,94.4058,94.4299,94.3253,94.3816,28882.0
2016-09-06 12:00:00,117.25,117.27,116.93,116.94,54829.0,94.3977,94.4138,94.1401,94.1482,54829.0
2016-09-06 12:10:00,116.95,117.03,116.9,117.03,41899.0,94.1562,94.2206,94.116,94.2206,41899.0
2016-09-06 12:20:00,117.01,117.31,116.97,117.31,43676.0,94.2045,94.446,94.1723,94.446,43676.0
2016-09-06 12:30:00,117.31,117.31,117.08,117.13,33192.0,94.446,94.446,94.2609,94.3011,33192.0
2016-09-06 12:40:00,117.12,117.24,117.09,117.2,28303.0,94.2931,94.3897,94.2689,94.3575,28303.0
2016-09-06 12:50:00,117.19,117.19,117.08,117.09,15061.0,94.3494,94.3494,94.2609,94.2689,15061.0
2016-09-06 13:00:00,117.05,117.06,116.98,117.03,21558.0,94.2367,94.2448,94.1804,94.2206,21558.0
2016-09-06 13:10:00,117.03,117.09,117.0,117.08,16052.0,94.2206,94.2689,94.1965,94.2609,16052.0
2016-09-06 13:20:00,117.07,117.09,116.94,116.95,22221.0,94.2528,94.2689,94.1482,94.1562,22221.0
2016-09-06 13:30:00,116.97,117.03,116.92,116.98,36198.0,94.1723,94.2206,94.1321,94.1804,36198.0
2016-09-06 13:40:00,116.97,117.13,116.97,117.07,14291.0,94.1723,94.3011,94.1723,94.2528,14291.0
2016-09-06 13:50:00,117.06,117.07,116.98,117.01,20644.0,94.2448,94.2528,94.1804,94.2045,20644.0
2016-09-06 14:00:00,117.01,117.09,116.94,116.94,26454.0,94.2045,94.2689,94.1482,94.1482,26454.0
2016-09-06 14:10:00,116.94,116.94,116.86,116.93,18101.0,94.1482,94.1482,94.0838,94.1401,18101.0
2016-09-06 14:20:00,116.92,117.03,116.9,116.99,19674.0,94.1321,94.2206,94.116,94.1884,19674.0
2016-09-06 14:30:00,116.99,117.01,116.91,116.94,21701.0,94.1884,94.2045,94.124,94.1482,21701.0
2016-09-06 14:40:00,116.94,117.0,116.93,117.0,15302.0,94.1482,94.1965,94.1401,94.1965,15302.0
2016-09-06 14:50:00,117.0,117.04,116.95,117.03,22783.0,94.1965,94.2287,94.1562,94.2206,22783.0
2016-09-06 15:00:00,117.02,117.05,116.98,116.98,34558.0,94.2126,94.2367,94.1804,94.1804,34558.0
2016-09-06 15:10:00,117.0,117.01,116.94,116.99,24225.0,94.1965,94.2045,94.1482,94.1884,24225.0
2016-09-06 15:20:00,117.0,117.02,116.94,117.02,30510.0,94.1965,94.2126,94.1482,94.2126,30510.0
2016-09-06 15:30:00,117.02,117.11,117.01,117.05,39445.0,94.2126,94.285,94.2045,94.2367,39445.0
2016-09-06 15:40:00,117.06,117.16,117.0,117.09,84444.0,94.2448,94.3253,94.1965,94.2689,84444.0
2016-09-06 15:50:00,117.09,117.15,117.04,117.11,150739.0,94.2689,94.3172,94.2287,94.285,150739.0
2016-09-07 09:30:00,116.84,116.94,116.56,116.82,41319.0,94.0677,94.1482,93.8422,94.0515,41319.0
2016-09-07 09:40:00,116.81,117.05,116.6,117.05,26811.0,94.0435,94.2367,93.8744,94.2367,26811.0
2016-09-07 09:50:00,117.03,117.15,116.93,117.05,47895.0,94.2206,94.3172,94.1401,94.2367,47895.0
2016-09-07 10:00:00,117.09,117.1,116.76,116.89,23524.0,94.2689,94.277,94.0032,94.1079,23524.0
2016-09-07 10:10:00,116.88,116.95,116.75,116.95,21062.0,94.0999,94.1562,93.9952,94.1562,21062.0
2016-09-07 10:20:00,116.97,116.97,116.77,116.9,36593.0,94.1723,94.1723,94.0113,94.116,36593.0
2016-09-07 10:30:00,116.89,116.95,116.72,116.77,19886.0,94.1079,94.1562,93.971,94.0113,19886.0
2016-09-07 10:40:00,116.79,116.81,116.61,116.72,24583.0,94.0274,94.0435,93.8825,93.971,24583.0
2016-09-07 10:50:00,116.73,116.81,116.69,116.8,25949.0,93.9791,94.0435,93.9469,94.0354,25949.0
2016-09-07 11:00:00,116.8,116.88,116.68,116.72,28330.0,94.0354,94.0999,93.9388,93.971,28330.0
2016-09-07 11:10:00,116.73,116.74,116.55,116.57,16984.0,93.9791,93.9871,93.8342,93.8503,16984.0
2016-09-07 11:20:00,116.56,116.56,116.41,116.5,22615.0,93.8422,93.8422,93.7215,93.7939,22615.0
2016-09-07 11:30:00,116.52,116.53,116.42,116.47,21481.0,93.81,93.8181,93.7295,93.7698,21481.0
2016-09-07 11:40:00,116.48,116.48,116.35,116.41,16102.0,93.7778,93.7778,93.6732,93.7215,16102.0
2016-09-07 11:50:00,116.39,116.55,116.38,116.5,23789.0,93.7054,93.8342,93.6973,93.7939,23789.0
2016-09-07 12:00:00,116.5,116.66,116.44,116.56,42200.0,93.7939,93.9227,93.7456,93.8422,42200.0
2016-09-07 12:10:00,116.56,116.56,116.46,116.46,10623.0,93.8422,93.8422,93.7617,93.7617,10623.0
2016-09-07 12:20:00,116.44,116.48,116.36,116.48,21497.0,93.7456,93.7778,93.6812,93.7778,21497.0
2016-09-07 12:30:00,116.49,116.49,116.41,116.41,11901.0,93.7859,93.7859,93.7215,93.7215,11901.0
2016-09-07 12:40:00,116.42,116.56,116.4,116.51,15242.0,93.7295,93.8422,93.7134,93.802,15242.0
2016-09-07 12:50:00,116.52,116.55,116.43,116.5,13699.0,93.81,93.8342,93.7376,93.7939,13699.0
2016-09-07 13:00:00,116.49,116.5,116.45,116.49,12975.0,93.7859,93.7939,93.7537,93.7859,12975.0
2016-09-07 13:10:00,116.49,116.52,116.43,116.49,10626.0,93.7859,93.81,93.7376,93.7859,10626.0
2016-09-07 13:20:00,116.49,116.51,116.39,116.48,18088.0,93.7859,93.802,93.7054,93.7778,18088.0
2016-09-07 13:30:00,116.47,116.5,116.44,116.46,13561.0,93.7698,93.7939,93.7456,93.7617,13561.0
2016-09-07 13:40:00,116.47,116.56,116.44,116.54,39465.0,93.7698,93.8422,93.7456,93.8261,39465.0
2016-09-07 13:50:00,116.55,116.59,116.52,116.57,26490.0,93.8342,93.8664,93.81,93.8503,26490.0
2016-09-07 14:00:00,116.55,116.59,116.53,116.57,17769.0,93.8342,93.8664,93.8181,93.8503,17769.0
2016-09-07 14:10:00,116.58,116.81,116.57,116.79,18548.0,93.8583,94.0435,93.8503,94.0274,18548.0
2016-09-07 14:20:00,116.81,116.85,116.73,116.74,17516.0,94.0435,94.0757,93.9791,93.9871,17516.0
2016-09-07 14:30:00,116.74,116.83,116.74,116.8,15572.0,93.9871,94.0596,93.9871,94.0354,15572.0
2016-09-07 14:40:00,116.8,116.81,116.74,116.78,15980.0,94.0354,94.0435,93.9871,94.0193,15980.0
2016-09-07 14:50:00,116.78,116.8,116.76,116.8,13794.0,94.0193,94.0354,94.0032,94.0354,13794.0
2016-09-07 15:00:00,116.81,116.95,116.77,116.95,42034.0,94.0435,94.1562,94.0113,94.1562,42034.0
2016-09-07 15:10:00,116.96,116.96,116.89,116.93,22726.0,94.1643,94.1643,94.1079,94.1401,22726.0
2016-09-07 15:20:00,116.93,116.96,116.89,116.91,31312.0,94.1401,94.1643,94.1079,94.124,31312.0
2016-09-07 15:30:00,116.9,116.95,116.89,116.9,36729.0,94.116,94.1562,94.1079,94.116,36729.0
2016-09-07 15:40:00,116.9,116.96,116.89,116.9,41010.0,94.116,94.1643,94.1079,94.116,41010.0
2016-09-07 15:50:00,116.91,116.91,116.76,116.85,125099.0,94.124,94.124,94.0032,94.0757,125099.0
2016-09-08 09:30:00,116.35,116.65,116.23,116.41,21039.0,93.6732,93.9147,93.5765,93.7215,21039.0
2016-09-08 09:40:00,116.35,116.77,116.32,116.67,15759.0,93.6732,94.0113,93.649,93.9308,15759.0
2016-09-08 09:50:00,116.64,116.78,116.54,116.54,20077.0,93.9066,94.0193,93.8261,93.8261,20077.0
2016-09-08 10:00:00,116.56,116.71,116.46,116.58,15617.0,93.8422,93.963,93.7617,93.8583,15617.0
2016-09-08 10:10:00,116.56,116.58,116.41,116.46,19228.0,93.8422,93.8583,93.7215,93.7617,19228.0
2016-09-08 10:20:00,116.44,116.44,116.24,116.24,10726.0,93.7456,93.7456,93.5846,93.5846,10726.0
2016-09-08 10:30:00,116.25,116.49,116.25,116.44,9375.0,93.5926,93.7859,93.5926,93.7456,9375.0
2016-09-08 10:40:00,116.48,116.55,116.34,116.37,11825.0,93.7778,93.8342,93.6651,93.6893,11825.0
2016-09-08 10:50:00,116.37,116.48,116.36,116.45,12188.0,93.6893,93.7778,93.6812,93.7537,12188.0
2016-09-08 11:00:00,116.47,116.61,116.4,116.56,55741.0,93.7698,93.8825,93.7134,93.8422,55741.0
2016-09-08 11:10:00,116.59,116.73,116.52,116.52,48836.0,93.8664,93.9791,93.81,93.81,48836.0
2016-09-08 11:20:00,116.51,116.64,116.49,116.63,33709.0,93.802,93.9066,93.7859,93.8986,33709.0
2016-09-08 11:30:00,116.64,116.7,116.5,116.56,95709.0,93.9066,93.9549,93.7939,93.8422,95709.0
2016-09-08 11:40:00,116.57,116.6,116.5,116.51,8071.0,93.8503,93.8744,93.7939,93.802,8071.0
2016-09-08 11:50:00,116.54,116.6,116.53,116.57,7532.0,93.8261,93.8744,93.8181,93.8503,7532.0
2016-09-08 12:00:00,116.56,116.62,116.55,116.56,18835.0,93.8422,93.8905,93.8342,93.8422,18835.0
2016-09-08 12:10:00,116.55,116.57,116.5,116.52,31518.0,93.8342,93.8503,93.7939,93.81,31518.0
2016-09-08 12:20:00,116.51,116.63,116.51,116.63,14250.0,93.802,93.8986,93.802,93.8986,14250.0
2016-09-08 12:30:00,116.64,116.64,116.6,116.61,24764.0,93.9066,93.9066,93.8744,93.8825,24764.0
2016-09-08 12:40:00,116.6,116.65,116.58,116.6,25238.0,93.8744,93.9147,93.8583,93.8744,25238.0
2016-09-08 12:50:00,116.59,116.6,116.46,116.5,7191.0,93.8664,93.8744,93.7617,93.7939,7191.0
2016-09-08 13:00:00,116.49,116.5,116.42,116.49,16876.0,93.7859,93.7939,93.7295,93.7859,16876.0
2016-09-08 13:10:00,116.46,116.48,116.35,116.41,21107.0,93.7617,93.7778,93.6732,93.7215,21107.0
2016-09-08 13:20:00,116.41,116.44,116.36,116.42,8225.0,93.7215,93.7456,93.6812,93.7295,8225.0
2016-09-08 13:30:00,116.41,116.43,116.35,116.4,9821.0,93.7215,93.7376,93.6732,93.7134,9821.0
2016-09-08 13:40:00,116.39,116.45,116.36,116.36,18450.0,93.7054,93.7537,93.6812,93.6812,18450.0
2016-09-08 13:50:00,116.35,116.43,116.31,116.41,8885.0,93.6732,93.7376,93.6409,93.7215,8885.0
2016-09-08 14:00:00,116.39,116.44,116.3,116.42,9968.0,93.7054,93.7456,93.6329,93.7295,9968.0
2016-09-08 14:10:00,116.44,116.49,116.38,116.49,8590.0,93.7456,93.7859,93.6973,93.7859,8590.0
2016-09-08 14:20:00,116.47,116.59,116.44,116.44,8187.0,93.7698,93.8664,93.7456,93.7456,8187.0
2016-09-08 14:30:00,116.45,116.5,116.41,116.46,11773.0,93.7537,93.7939,93.7215,93.7617,11773.0
2016-09-08 14:40:00,116.46,116.56,116.44,116.55,10734.0,93.7617,93.8422,93.7456,93.8342,10734.0
2016-09-08 14:50:00,116.54,116.58,116.5,116.55,8520.0,93.8261,93.8583,93.7939,93.8342,8520.0
2016-09-08 15:00:00,116.55,116.55,116.46,116.5,9277.0,93.8342,93.8342,93.7617,93.7939,9277.0
2016-09-08 15:10:00,116.5,116.54,116.46,116.46,10549.0,93.7939,93.8261,93.7617,93.7617,10549.0
2016-09-08 15:20:00,116.46,116.56,116.45,116.51,13485.0,93.7617,93.8422,93.7537,93.802,13485.0
2016-09-08 15:30:00,116.5,116.54,116.42,116.53,19342.0,93.7939,93.8261,93.7295,93.8181,19342.0
2016-09-08 15:40:00,116.54,116.61,116.44,116.45,37540.0,93.8261,93.8825,93.7456,93.7537,37540.0
2016-09-08 15:50:00,116.45,116.46,116.23,116.23,167576.0,93.7537,93.7617,93.5765,93.5765,167576.0
2016-09-09 09:30:00,115.26,115.69,114.35,114.46,58228.0,92.7956,93.1418,92.063,92.1515,58228.0
2016-09-09 09:40:00,114.31,114.61,114.17,114.43,38176.0,92.0308,92.2723,91.918,92.1274,38176.0
2016-09-09 09:50:00,114.36,114.41,113.71,113.79,61720.0,92.071,92.1113,91.5477,91.6121,61720.0
2016-09-09 10:00:00,113.77,113.79,113.18,113.24,63391.0,91.596,91.6121,91.121,91.1693,63391.0
2016-09-09 10:10:00,113.19,113.5,112.7,113.31,100067.0,91.129,91.3786,90.7345,91.2257,100067.0
2016-09-09 10:20:00,113.32,113.33,112.64,112.72,106940.0,91.2337,91.2418,90.6862,90.7506,106940.0
2016-09-09 10:30:00,112.75,112.81,111.95,112.08,115421.0,90.7748,90.8231,90.1307,90.2354,115421.0
2016-09-09 10:40:00,112.07,112.38,112.0,112.33,37196.0,90.2273,90.4769,90.171,90.4367,37196.0
2016-09-09 10:50:00,112.36,112.41,112.2,112.37,23538.0,90.4608,90.5011,90.332,90.4689,23538.0
2016-09-09 11:00:00,112.34,112.34,112.12,112.21,24088.0,90.4447,90.4447,90.2676,90.34,24088.0
2016-09-09 11:10:00,112.24,112.24,111.82,111.86,36243.0,90.3642,90.3642,90.0261,90.0583,36243.0
2016-09-09 11:20:00,111.83,112.17,111.83,112.17,23996.0,90.0341,90.3078,90.0341,90.3078,23996.0
2016-09-09 11:30:00,112.15,112.2,111.82,111.9,53597.0,90.2917,90.332,90.0261,90.0905,53597.0
2016-09-09 11:40:00,111.9,111.93,111.72,111.91,56849.0,90.0905,90.1146,89.9455,90.0985,56849.0
2016-09-09 11:50:00,111.9,111.93,111.66,111.74,24223.0,90.0905,90.1146,89.8972,89.9617,24223.0
2016-09-09 12:00:00,111.75,111.77,111.47,111.56,36747.0,89.9697,89.9858,89.7443,89.8167,36747.0
2016-09-09 12:10:00,111.53,111.56,111.28,111.31,27175.0,89.7926,89.8167,89.5913,89.6155,27175.0
2016-09-09 12:20:00,111.32,111.6,111.32,111.54,24369.0,89.6235,89.8489,89.6235,89.8006,24369.0
2016-09-09 12:30:00,111.55,111.64,111.51,111.58,29382.0,89.8087,89.8811,89.7765,89.8328,29382.0
2016-09-09 12:40:00,111.58,111.74,111.52,111.73,23652.0,89.8328,89.9617,89.7845,89.9536,23652.0
2016-09-09 12:50:00,111.73,111.76,111.58,111.66,26066.0,89.9536,89.9778,89.8328,89.8972,26066.0
2016-09-09 13:00:00,111.68,111.74,111.49,111.51,48516.0,89.9133,89.9617,89.7604,89.7765,48516.0
2016-09-09 13:10:00,111.49,111.52,111.22,111.22,66975.0,89.7604,89.7845,89.543,89.543,66975.0
2016-09-09 13:20:00,111.23,111.35,111.13,111.33,44585.0,89.5511,89.6477,89.4705,89.6316,44585.0
2016-09-09 13:30:00,111.3,111.37,111.12,111.12,28304.0,89.6074,89.6638,89.4625,89.4625,28304.0
2016-09-09 13:40:00,111.15,111.15,110.74,110.76,36142.0,89.4866,89.4866,89.1566,89.1727,36142.0
2016-09-09 13:50:00,110.78,110.94,110.65,110.91,46331.0,89.1888,89.3176,89.0841,89.2934,46331.0
2016-09-09 14:00:00,110.89,110.97,110.67,110.75,45036.0,89.2773,89.3417,89.1002,89.1646,45036.0
2016-09-09 14:10:00,110.74,110.78,110.49,110.52,54617.0,89.1566,89.1888,88.9553,88.9794,54617.0
2016-09-09 14:20:00,110.52,110.94,110.52,110.92,59449.0,88.9794,89.3176,88.9794,89.3015,59449.0
2016-09-09 14:30:00,110.91,111.1,110.79,111.08,39533.0,89.2934,89.4464,89.1968,89.4303,39533.0
2016-09-09 14:40:00,111.07,111.07,110.57,110.69,36107.0,89.4222,89.4222,89.0197,89.1163,36107.0
2016-09-09 14:50:00,110.7,111.1,110.68,111.03,35683.0,89.1243,89.4464,89.1082,89.39,35683.0
2016-09-09 15:00:00,111.02,111.1,110.78,110.84,33540.0,89.382,89.4464,89.1888,89.2371,33540.0
2016-09-09 15:10:00,110.85,110.85,110.65,110.78,46406.0,89.2451,89.2451,89.0841,89.1888,46406.0
2016-09-09 15:20:00,110.78,110.85,110.71,110.77,50071.0,89.1888,89.2451,89.1324,89.1807,50071.0
2016-09-09 15:30:00,110.77,110.8,110.58,110.68,92709.0,89.1807,89.2049,89.0277,89.1082,92709.0
2016-09-09 15:40:00,110.67,110.69,110.29,110.44,139690.0,89.1002,89.1163,88.7943,88.915,139690.0
2016-09-09 15:50:00,110.46,110.61,110.2,110.22,256224.0,88.9311,89.0519,88.7218,88.7379,256224.0
2016-09-12 09:30:00,109.45,109.76,109.0,109.75,137755.0,88.118,88.3676,87.7557,88.3595,137755.0
2016-09-12 09:40:00,109.77,110.17,109.53,109.79,71372.0,88.3756,88.6976,88.1824,88.3917,71372.0
2016-09-12 09:50:00,109.83,110.55,109.71,110.19,83238.0,88.4239,89.0036,88.3273,88.7137,83238.0
2016-09-12 10:00:00,110.2,110.2,109.93,110.01,57002.0,88.7218,88.7218,88.5044,88.5688,57002.0
2016-09-12 10:10:00,110.01,110.13,109.78,110.0,37291.0,88.5688,88.6654,88.3837,88.5608,37291.0
2016-09-12 10:20:00,109.97,110.34,109.93,110.26,24083.0,88.5366,88.8345,88.5044,88.7701,24083.0
2016-09-12 10:30:00,110.28,110.38,110.21,110.26,16067.0,88.7862,88.8667,88.7299,88.7701,16067.0
2016-09-12 10:40:00,110.23,110.32,110.17,110.17,23205.0,88.746,88.8184,88.6976,88.6976,23205.0
2016-09-12 10:50:00,110.17,110.31,110.14,110.27,36711.0,88.6976,88.8104,88.6735,88.7782,36711.0
2016-09-12 11:00:00,110.28,110.38,110.21,110.36,41180.0,88.7862,88.8667,88.7299,88.8506,41180.0
2016-09-12 11:10:00,110.38,110.44,110.14,110.25,23992.0,88.8667,88.915,88.6735,88.7621,23992.0
2016-09-12 11:20:00,110.22,110.27,110.11,110.13,35908.0,88.7379,88.7782,88.6493,88.6654,35908.0
2016-09-12 11:30:00,110.11,110.26,109.95,110.12,55970.0,88.6493,88.7701,88.5205,88.6574,55970.0
2016-09-12 11:40:00,110.12,110.21,110.05,110.05,61614.0,88.6574,88.7299,88.601,88.601,61614.0
2016-09-12 11:50:00,110.06,110.21,110.05,110.19,34892.0,88.6091,88.7299,88.601,88.7137,34892.0
2016-09-12 12:00:00,110.19,110.37,110.11,110.37,41519.0,88.7137,88.8587,88.6493,88.8587,41519.0
2016-09-12 12:10:00,110.36,110.5,110.27,110.37,25949.0,88.8506,88.9633,88.7782,88.8587,25949.0
2016-09-12 12:20:00,110.38,110.44,110.3,110.33,27130.0,88.8667,88.915,88.8023,88.8265,27130.0
2016-09-12 12:30:00,110.36,110.59,110.33,110.54,30976.0,88.8506,89.0358,88.8265,88.9955,30976.0
2016-09-12 12:40:00,110.54,110.57,110.43,110.49,14521.0,88.9955,89.0197,88.907,88.9553,14521.0
2016-09-12 12:50:00,110.5,110.71,110.5,110.67,24781.0,88.9633,89.1324,88.9633,89.1002,24781.0
2016-09-12 13:00:00,110.68,110.74,110.66,110.72,17051.0,89.1082,89.1566,89.0921,89.1405,17051.0
2016-09-12 13:10:00,110.72,111.22,110.71,110.88,51361.0,89.1405,89.543,89.1324,89.2693,51361.0
2016-09-12 13:20:00,110.86,110.92,110.56,110.56,21781.0,89.2532,89.3015,89.0116,89.0116,21781.0
2016-09-12 13:30:00,110.59,110.63,110.35,110.45,64132.0,89.0358,89.068,88.8426,88.9231,64132.0
2016-09-12 13:40:00,110.5,110.94,110.31,110.9,23818.0,88.9633,89.3176,88.8104,89.2854,23818.0
2016-09-12 13:50:00,110.9,111.06,110.87,111.02,26187.0,89.2854,89.4142,89.2612,89.382,26187.0
2016-09-12 14:00:00,111.02,111.27,110.98,111.26,53346.0,89.382,89.5833,89.3498,89.5752,53346.0
2016-09-12 14:10:00,111.23,111.27,111.12,111.26,39270.0,89.5511,89.5833,89.4625,89.5752,39270.0
2016-09-12 14:20:00,111.24,111.35,111.12,111.15,32747.0,89.5591,89.6477,89.4625,89.4866,32747.0
2016-09-12 14:30:00,111.17,111.49,111.12,111.48,38446.0,89.5027,89.7604,89.4625,89.7523,38446.0
2016-09-12 14:40:00,111.46,111.48,111.18,111.24,50910.0,89.7362,89.7523,89.5108,89.5591,50910.0
2016-09-12 14:50:00,111.25,111.39,111.21,111.31,54317.0,89.5672,89.6799,89.5349,89.6155,54317.0
2016-09-12 15:00:00,111.3,111.34,111.12,111.2,68497.0,89.6074,89.6396,89.4625,89.5269,68497.0
2016-09-12 15:10:00,111.2,111.3,111.12,111.14,29987.0,89.5269,89.6074,89.4625,89.4786,29987.0
2016-09-12 15:20:00,111.15,111.46,111.12,111.44,42579.0,89.4866,89.7362,89.4625,89.7201,42579.0
2016-09-12 15:30:00,111.44,111.6,111.38,111.6,49216.0,89.7201,89.8489,89.6718,89.8489,49216.0
2016-09-12 15:40:00,111.6,111.83,111.54,111.58,81176.0,89.8489,90.0341,89.8006,89.8328,81176.0
2016-09-12 15:50:00,111.58,111.58,111.24,111.27,239205.0,89.8328,89.8328,89.5591,89.5833,239205.0
2016-09-13 09:30:00,110.88,110.95,109.76,110.36,70510.0,89.2693,89.3256,88.3676,88.8506,70510.0
2016-09-13 09:40:00,110.36,110.36,109.75,109.98,74473.0,88.8506,88.8506,88.3595,88.5447,74473.0
2016-09-13 09:50:00,109.98,110.13,109.74,109.9,27686.0,88.5447,88.6654,88.3515,88.4803,27686.0
2016-09-13 10:00:00,109.86,110.0,109.76,109.77,13179.0,88.4481,88.5608,88.3676,88.3756,13179.0
2016-09-13 10:10:00,109.72,109.72,109.25,109.25,48322.0,88.3354,88.3354,87.957,87.957,48322.0
2016-09-13 10:20:00,109.32,109.45,109.13,109.15,33572.0,88.0133,88.118,87.8603,87.8764,33572.0
2016-09-13 10:30:00,109.11,109.31,108.93,109.04,62272.0,87.8442,88.0053,87.6993,87.7879,62272.0
2016-09-13 10:40:00,109.07,109.13,108.72,108.79,68808.0,87.812,87.8603,87.5303,87.5866,68808.0
2016-09-13 10:50:00,108.79,108.85,108.57,108.76,85173.0,87.5866,87.6349,87.4095,87.5625,85173.0
2016-09-13 11:00:00,108.75,108.82,108.67,108.74,67269.0,87.5544,87.6108,87.49,87.5464,67269.0
2016-09-13 11:10:00,108.72,108.73,108.33,108.35,87322.0,87.5303,87.5383,87.2163,87.2324,87322.0
2016-09-13 11:20:00,108.34,108.63,108.31,108.38,55344.0,87.2243,87.4578,87.2002,87.2565,55344.0
2016-09-13 11:30:00,108.39,108.44,108.14,108.33,34993.0,87.2646,87.3048,87.0633,87.2163,34993.0
2016-09-13 11:40:00,108.31,108.54,108.28,108.37,22274.0,87.2002,87.3853,87.176,87.2485,22274.0
2016-09-13 11:50:00,108.39,108.45,108.17,108.32,39935.0,87.2646,87.3129,87.0875,87.2082,39935.0
2016-09-13 12:00:00,108.33,108.42,108.23,108.36,21764.0,87.2163,87.2887,87.1358,87.2404,21764.0
2016-09-13 12:10:00,108.35,108.49,108.35,108.42,26062.0,87.2324,87.3451,87.2324,87.2887,26062.0
2016-09-13 12:20:00,108.41,108.45,108.06,108.15,35099.0,87.2807,87.3129,86.9989,87.0713,35099.0
2016-09-13 12:30:00,108.16,108.28,107.99,108.22,48241.0,87.0794,87.176,86.9425,87.1277,48241.0
2016-09-13 12:40:00,108.21,108.32,108.13,108.27,28246.0,87.1197,87.2082,87.0552,87.168,28246.0
2016-09-13 12:50:00,108.27,108.29,107.93,108.12,20761.0,87.168,87.1841,86.8942,87.0472,20761.0
2016-09-13 13:00:00,108.12,108.16,107.91,108.12,31698.0,87.0472,87.0794,86.8781,87.0472,31698.0
2016-09-13 13:10:00,108.12,108.73,108.12,108.69,26589.0,87.0472,87.5383,87.0472,87.5061,26589.0
2016-09-13 13:20:00,108.71,108.98,108.59,108.92,19922.0,87.5222,87.7396,87.4256,87.6913,19922.0
2016-09-13 13:30:00,108.91,109.12,108.62,108.86,24270.0,87.6832,87.8523,87.4497,87.643,24270.0
2016-09-13 13:40:00,108.86,108.91,108.59,108.6,23457.0,87.643,87.6832,87.4256,87.4336,23457.0
2016-09-13 13:50:00,108.6,108.69,108.43,108.6,41721.0,87.4336,87.5061,87.2968,87.4336,41721.0
2016-09-13 14:00:00,108.58,108.72,108.47,108.68,26788.0,87.4175,87.5303,87.329,87.4981,26788.0
2016-09-13 14:10:00,108.68,108.74,108.52,108.58,31885.0,87.4981,87.5464,87.3692,87.4175,31885.0
2016-09-13 14:20:00,108.56,108.63,108.45,108.49,30797.0,87.4014,87.4578,87.3129,87.3451,30797.0
2016-09-13 14:30:00,108.48,108.59,108.35,108.51,28995.0,87.337,87.4256,87.2324,87.3612,28995.0
2016-09-13 14:40:00,108.54,108.72,108.49,108.62,37679.0,87.3853,87.5303,87.3451,87.4497,37679.0
2016-09-13 14:50:00,108.62,108.75,108.48,108.48,36306.0,87.4497,87.5544,87.337,87.337,36306.0
2016-09-13 15:00:00,108.49,108.49,108.29,108.46,41113.0,87.3451,87.3451,87.1841,87.3209,41113.0
2016-09-13 15:10:00,108.47,108.57,108.2,108.42,39771.0,87.329,87.4095,87.1116,87.2887,39771.0
2016-09-13 15:20:00,108.43,108.67,108.41,108.61,46856.0,87.2968,87.49,87.2807,87.4417,46856.0
2016-09-13 15:30:00,108.62,108.74,108.6,108.67,61858.0,87.4497,87.5464,87.4336,87.49,61858.0
2016-09-13 15:40:00,108.66,108.69,108.13,108.17,130874.0,87.4819,87.5061,87.0552,87.0875,130874.0
2016-09-13 15:50:00,108.18,108.65,108.07,108.11,216548.0,87.0955,87.4739,87.0069,87.0391,216548.0
2016-09-14 09:30:00,108.53,109.16,108.33,108.62,40811.0,87.3773,87.8845,87.2163,87.4497,40811.0
2016-09-14 09:40:00,108.63,108.9,108.48,108.82,24415.0,87.4578,87.6752,87.337,87.6108,24415.0
2016-09-14 09:50:00,108.79,108.94,108.55,108.8,36555.0,87.5866,87.7074,87.3934,87.5947,36555.0
2016-09-14 10:00:00,108.78,109.37,108.78,109.33,29269.0,87.5786,88.0536,87.5786,88.0214,29269.0
2016-09-14 10:10:00,109.3,109.43,109.08,109.11,21655.0,87.9972,88.1019,87.8201,87.8442,21655.0
2016-09-14 10:20:00,109.08,109.28,108.98,109.19,31992.0,87.8201,87.9811,87.7396,87.9087,31992.0
2016-09-14 10:30:00,109.23,109.36,109.16,109.18,30029.0,87.9409,88.0455,87.8845,87.9006,30029.0
2016-09-14 10:40:00,109.17,109.17,108.89,108.91,15935.0,87.8925,87.8925,87.6671,87.6832,15935.0
2016-09-14 10:50:00,108.9,108.93,108.61,108.65,26544.0,87.6752,87.6993,87.4417,87.4739,26544.0
2016-09-14 11:00:00,108.66,108.79,108.57,108.58,38021.0,87.4819,87.5866,87.4095,87.4175,38021.0
2016-09-14 11:10:00,108.58,108.76,108.44,108.7,41589.0,87.4175,87.5625,87.3048,87.5142,41589.0
2016-09-14 11:20:00,108.71,108.89,108.71,108.71,22657.0,87.5222,87.6671,87.5222,87.5222,22657.0
2016-09-14 11:30:00,108.7,108.72,108.45,108.59,31005.0,87.5142,87.5303,87.3129,87.4256,31005.0
2016-09-14 11:40:00,108.55,108.69,108.49,108.51,18879.0,87.3934,87.5061,87.3451,87.3612,18879.0
2016-09-14 11:50:00,108.5,108.77,108.5,108.73,24298.0,87.3531,87.5705,87.3531,87.5383,24298.0
2016-09-14 12:00:00,108.75,108.75,108.53,108.65,28331.0,87.5544,87.5544,87.3773,87.4739,28331.0
2016-09-14 12:10:00,108.65,108.71,108.52,108.53,18794.0,87.4739,87.5222,87.3692,87.3773,18794.0
2016-09-14 12:20:00,108.53,108.54,108.43,108.45,18335.0,87.3773,87.3853,87.2968,87.3129,18335.0
2016-09-14 12:30:00,108.45,108.59,108.4,108.45,52240.0,87.3129,87.4256,87.2726,87.3129,52240.0
2016-09-14 12:40:00,108.43,108.53,108.34,108.5,15469.0,87.2968,87.3773,87.2243,87.3531,15469.0
2016-09-14 12:50:00,108.52,108.64,108.5,108.61,17186.0,87.3692,87.4658,87.3531,87.4417,17186.0
2016-09-14 13:00:00,108.59,108.7,108.52,108.67,32735.0,87.4256,87.5142,87.3692,87.49,32735.0
2016-09-14 13:10:00,108.69,108.71,108.59,108.61,15439.0,87.5061,87.5222,87.4256,87.4417,15439.0
2016-09-14 13:20:00,108.57,108.74,108.52,108.52,24816.0,87.4095,87.5464,87.3692,87.3692,24816.0
2016-09-14 13:30:00,108.51,108.63,108.49,108.52,23888.0,87.3612,87.4578,87.3451,87.3692,23888.0
2016-09-14 13:40:00,108.49,108.58,108.26,108.26,12373.0,87.3451,87.4175,87.1599,87.1599,12373.0
2016-09-14 13:50:00,108.2,108.32,108.11,108.12,23967.0,87.1116,87.2082,87.0391,87.0472,23967.0
2016-09-14 14:00:00,108.13,108.18,107.91,107.94,33713.0,87.0552,87.0955,86.8781,86.9023,33713.0
2016-09-14 14:10:00,107.91,108.02,107.76,107.98,25054.0,86.8781,86.9667,86.7574,86.9345,25054.0
2016-09-14 14:20:00,107.99,108.14,107.88,107.93,32758.0,86.9425,87.0633,86.854,86.8942,32758.0
2016-09-14 14:30:00,107.93,108.1,107.89,108.05,88706.0,86.8942,87.0311,86.862,86.9908,88706.0
2016-09-14 14:40:00,108.06,108.19,108.03,108.12,36163.0,86.9989,87.1036,86.9747,87.0472,36163.0
2016-09-14 14:50:00,108.14,108.28,108.1,108.23,26137.0,87.0633,87.176,87.0311,87.1358,26137.0
2016-09-14 15:00:00,108.25,108.28,108.03,108.11,43563.0,87.1519,87.176,86.9747,87.0391,43563.0
2016-09-14 15:10:00,108.1,108.14,107.98,108.02,72648.0,87.0311,87.0633,86.9345,86.9667,72648.0
2016-09-14 15:20:00,108.02,108.11,107.79,107.81,56139.0,86.9667,87.0391,86.7815,86.7976,56139.0
2016-09-14 15:30:00,107.82,108.11,107.81,108.06,86270.0,86.8057,87.0391,86.7976,86.9989,86270.0
2016-09-14 15:40:00,108.05,108.35,108.05,108.32,63671.0,86.9908,87.2324,86.9908,87.2082,63671.0
2016-09-14 15:50:00,108.31,108.35,108.11,108.32,174707.0,87.2002,87.2324,87.0391,87.2082,174707.0
2016-09-15 09:30:00,108.52,108.8,108.13,108.13,80250.0,87.3692,87.5947,87.0552,87.0552,80250.0
2016-09-15 09:40:00,108.15,108.7,108.01,108.34,44699.0,87.0713,87.5142,86.9586,87.2243,44699.0
2016-09-15 09:50:00,108.34,108.76,108.17,108.4,47477.0,87.2243,87.5625,87.0875,87.2726,47477.0
2016-09-15 10:00:00,108.43,109.01,108.31,108.89,51087.0,87.2968,87.7637,87.2002,87.6671,51087.0
2016-09-15 10:10:00,108.87,109.08,108.87,109.07,16112.0,87.651,87.8201,87.651,87.812,16112.0
2016-09-15 10:20:00,109.04,109.07,108.88,108.92,19599.0,87.7879,87.812,87.6591,87.6913,19599.0
2016-09-15 10:30:00,108.87,109.0,108.81,108.99,28676.0,87.651,87.7557,87.6027,87.7476,28676.0
2016-09-15 10:40:00,109.01,109.02,108.72,108.84,19850.0,87.7637,87.7718,87.5303,87.6269,19850.0
2016-09-15 10:50:00,108.85,109.0,108.83,108.99,20110.0,87.6349,87.7557,87.6188,87.7476,20110.0
2016-09-15 11:00:00,109.0,109.25,108.88,109.2,31839.0,87.7557,87.957,87.6591,87.9167,31839.0
2016-09-15 11:10:00,109.2,109.22,109.05,109.06,24739.0,87.9167,87.9328,87.7959,87.804,24739.0
2016-09-15 11:20:00,109.05,109.22,108.96,109.16,36951.0,87.7959,87.9328,87.7235,87.8845,36951.0
2016-09-15 11:30:00,109.2,109.37,109.17,109.24,21120.0,87.9167,88.0536,87.8925,87.9489,21120.0
2016-09-15 11:40:00,109.26,109.26,109.01,109.07,16814.0,87.965,87.965,87.7637,87.812,16814.0
2016-09-15 11:50:00,109.08,109.2,108.78,108.78,21285.0,87.8201,87.9167,87.5786,87.5786,21285.0
2016-09-15 12:00:00,108.77,108.95,108.71,108.87,26476.0,87.5705,87.7154,87.5222,87.651,26476.0
2016-09-15 12:10:00,108.88,108.89,108.75,108.83,26907.0,87.6591,87.6671,87.5544,87.6188,26907.0
2016-09-15 12:20:00,108.82,108.92,108.66,108.66,9295.0,87.6108,87.6913,87.4819,87.4819,9295.0
2016-09-15 12:30:00,108.69,108.73,108.56,108.62,16529.0,87.5061,87.5383,87.4014,87.4497,16529.0
2016-09-15 12:40:00,108.63,108.65,108.43,108.55,15267.0,87.4578,87.4739,87.2968,87.3934,15267.0
2016-09-15 12:50:00,108.54,108.61,108.48,108.56,14422.0,87.3853,87.4417,87.337,87.4014,14422.0
2016-09-15 13:00:00,108.57,108.86,108.57,108.82,14609.0,87.4095,87.643,87.4095,87.6108,14609.0
2016-09-15 13:10:00,108.83,108.83,108.66,108.73,11332.0,87.6188,87.6188,87.4819,87.5383,11332.0
2016-09-15 13:20:00,108.72,108.8,108.65,108.69,14514.0,87.5303,87.5947,87.4739,87.5061,14514.0
2016-09-15 13:30:00,108.75,108.9,108.74,108.83,10219.0,87.5544,87.6752,87.5464,87.6188,10219.0
2016-09-15 13:40:00,108.83,109.01,108.83,108.95,16925.0,87.6188,87.7637,87.6188,87.7154,16925.0
2016-09-15 13:50:00,108.94,108.95,108.79,108.93,10276.0,87.7074,87.7154,87.5866,87.6993,10276.0
2016-09-15 14:00:00,108.94,108.97,108.88,108.95,17698.0,87.7074,87.7315,87.6591,87.7154,17698.0
2016-09-15 14:10:00,108.94,109.23,108.94,109.23,22392.0,87.7074,87.9409,87.7074,87.9409,22392.0
2016-09-15 14:20:00,109.21,109.26,109.12,109.12,9025.0,87.9248,87.965,87.8523,87.8523,9025.0
2016-09-15 14:30:00,109.12,109.16,109.09,109.09,12784.0,87.8523,87.8845,87.8281,87.8281,12784.0
2016-09-15 14:40:00,109.08,109.08,109.0,109.04,16321.0,87.8201,87.8201,87.7557,87.7879,16321.0
2016-09-15 14:50:00,109.04,109.08,109.01,109.02,15429.0,87.7879,87.8201,87.7637,87.7718,15429.0
2016-09-15 15:00:00,109.03,109.15,109.03,109.09,14456.0,87.7798,87.8764,87.7798,87.8281,14456.0
2016-09-15 15:10:00,109.08,109.08,109.0,109.03,30745.0,87.8201,87.8201,87.7557,87.7798,30745.0
2016-09-15 15:20:00,109.01,109.14,109.01,109.11,34640.0,87.7637,87.8684,87.7637,87.8442,34640.0
2016-09-15 15:30:00,109.11,109.22,109.08,109.21,46381.0,87.8442,87.9328,87.8201,87.9248,46381.0
2016-09-15 15:40:00,109.2,109.25,109.05,109.09,63564.0,87.9167,87.957,87.7959,87.8281,63564.0
2016-09-15 15:50:00,109.09,109.15,109.0,109.11,132675.0,87.8281,87.8764,87.7557,87.8442,132675.0
2016-09-16 09:30:00,108.46,108.59,108.14,108.53,423875.0,87.3209,87.4256,87.0633,87.3773,423875.0
2016-09-16 09:40:00,108.4,108.54,108.08,108.16,37652.0,87.2726,87.3853,87.015,87.0794,37652.0
2016-09-16 09:50:00,108.13,108.25,108.05,108.05,24203.0,87.0552,87.1519,86.9908,86.9908,24203.0
2016-09-16 10:00:00,108.05,108.05,107.57,107.74,24993.0,86.9908,86.9908,86.6044,86.7413,24993.0
2016-09-16 10:10:00,107.74,107.76,107.57,107.69,27698.0,86.7413,86.7574,86.6044,86.701,27698.0
2016-09-16 10:20:00,107.72,107.9,107.62,107.9,22096.0,86.7252,86.8701,86.6446,86.8701,22096.0
2016-09-16 10:30:00,107.88,108.2,107.85,108.2,26979.0,86.854,87.1116,86.8298,87.1116,26979.0
2016-09-16 10:40:00,108.17,108.28,108.04,108.16,21743.0,87.0875,87.176,86.9828,87.0794,21743.0
2016-09-16 10:50:00,108.14,108.14,107.9,107.9,35830.0,87.0633,87.0633,86.8701,86.8701,35830.0
2016-09-16 11:00:00,107.92,107.96,107.76,107.81,19852.0,86.8862,86.9184,86.7574,86.7976,19852.0
2016-09-16 11:10:00,107.79,107.99,107.73,107.74,37490.0,86.7815,86.9425,86.7332,86.7413,37490.0
2016-09-16 11:20:00,107.79,107.84,107.59,107.67,47711.0,86.7815,86.8218,86.6205,86.6849,47711.0
2016-09-16 11:30:00,107.68,107.91,107.68,107.91,17378.0,86.693,86.8781,86.693,86.8781,17378.0
2016-09-16 11:40:00,107.92,107.93,107.77,107.86,14193.0,86.8862,86.8942,86.7654,86.8379,14193.0
2016-09-16 11:50:00,107.86,107.95,107.8,107.91,10666.0,86.8379,86.9103,86.7896,86.8781,10666.0
2016-09-16 12:00:00,107.94,107.97,107.87,107.95,19522.0,86.9023,86.9264,86.8459,86.9103,19522.0
2016-09-16 12:10:00,107.96,108.18,107.94,108.15,12636.0,86.9184,87.0955,86.9023,87.0713,12636.0
2016-09-16 12:20:00,108.14,108.21,108.05,108.09,12861.0,87.0633,87.1197,86.9908,87.023,12861.0
2016-09-16 12:30:00,108.1,108.18,107.98,108.07,17548.0,87.0311,87.0955,86.9345,87.0069,17548.0
2016-09-16 12:40:00,108.08,108.11,107.94,108.02,20166.0,87.015,87.0391,86.9023,86.9667,20166.0
2016-09-16 12:50:00,108.02,108.07,107.96,107.97,14581.0,86.9667,87.0069,86.9184,86.9264,14581.0
2016-09-16 13:00:00,107.95,108.07,107.94,108.05,17237.0,86.9103,87.0069,86.9023,86.9908,17237.0
2016-09-16 13:10:00,108.04,108.09,107.94,108.03,29846.0,86.9828,87.023,86.9023,86.9747,29846.0
2016-09-16 13:20:00,108.03,108.12,107.98,108.07,9185.0,86.9747,87.0472,86.9345,87.0069,9185.0
2016-09-16 13:30:00,108.06,108.14,107.95,107.98,11476.0,86.9989,87.0633,86.9103,86.9345,11476.0
2016-09-16 13:40:00,107.99,108.04,107.8,107.82,10620.0,86.9425,86.9828,86.7896,86.8057,10620.0
2016-09-16 13:50:00,107.84,107.88,107.78,107.85,26454.0,86.8218,86.854,86.7735,86.8298,26454.0
2016-09-16 14:00:00,107.83,108.06,107.75,108.05,22078.0,86.8137,86.9989,86.7493,86.9908,22078.0
2016-09-16 14:10:00,108.06,108.07,107.89,107.91,30424.0,86.9989,87.0069,86.862,86.8781,30424.0
2016-09-16 14:20:00,107.89,107.96,107.88,107.92,13329.0,86.862,86.9184,86.854,86.8862,13329.0
2016-09-16 14:30:00,107.91,108.02,107.91,107.95,9979.0,86.8781,86.9667,86.8781,86.9103,9979.0
2016-09-16 14:40:00,107.95,107.99,107.89,107.95,19629.0,86.9103,86.9425,86.862,86.9103,19629.0
2016-09-16 14:50:00,107.95,107.99,107.79,107.82,21776.0,86.9103,86.9425,86.7815,86.8057,21776.0
2016-09-16 15:00:00,107.85,108.03,107.83,107.95,13992.0,86.8298,86.9747,86.8137,86.9103,13992.0
2016-09-16 15:10:00,107.93,107.96,107.86,107.94,14226.0,86.8942,86.9184,86.8379,86.9023,14226.0
2016-09-16 15:20:00,107.93,108.01,107.92,107.98,43308.0,86.8942,86.9586,86.8862,86.9345,43308.0
2016-09-16 15:30:00,108.01,108.21,107.99,108.15,39864.0,86.9586,87.1197,86.9425,87.0713,39864.0
2016-09-16 15:40:00,108.14,108.18,108.04,108.17,79890.0,87.0633,87.0955,86.9828,87.0875,79890.0
2016-09-16 15:50:00,108.16,108.17,108.04,108.05,147812.0,87.0794,87.0875,86.9828,86.9908,147812.0
2016-09-19 09:30:00,108.6,108.99,108.33,108.43,34976.0,87.4336,87.7476,87.2163,87.2968,34976.0
2016-09-19 09:40:00,108.39,108.63,108.33,108.48,30475.0,87.2646,87.4578,87.2163,87.337,30475.0
2016-09-19 09:50:00,108.5,108.82,108.49,108.63,26023.0,87.3531,87.6108,87.3451,87.4578,26023.0
2016-09-19 10:00:00,108.63,108.89,108.57,108.67,28380.0,87.4578,87.6671,87.4095,87.49,28380.0
2016-09-19 10:10:00,108.68,108.78,108.53,108.62,26719.0,87.4981,87.5786,87.3773,87.4497,26719.0
2016-09-19 10:20:00,108.57,108.66,108.46,108.51,22017.0,87.4095,87.4819,87.3209,87.3612,22017.0
2016-09-19 10:30:00,108.49,108.73,108.48,108.68,27927.0,87.3451,87.5383,87.337,87.4981,27927.0
2016-09-19 10:40:00,108.7,108.81,108.68,108.7,29136.0,87.5142,87.6027,87.4981,87.5142,29136.0
2016-09-19 10:50:00,108.68,108.76,108.66,108.71,13104.0,87.4981,87.5625,87.4819,87.5222,13104.0
2016-09-19 11:00:00,108.71,108.78,108.71,108.78,15650.0,87.5222,87.5786,87.5222,87.5786,15650.0
2016-09-19 11:10:00,108.78,108.82,108.74,108.76,23083.0,87.5786,87.6108,87.5464,87.5625,23083.0
2016-09-19 11:20:00,108.75,108.79,108.56,108.62,21040.0,87.5544,87.5866,87.4014,87.4497,21040.0
2016-09-19 11:30:00,108.59,108.8,108.55,108.8,11304.0,87.4256,87.5947,87.3934,87.5947,11304.0
2016-09-19 11:40:00,108.78,108.86,108.77,108.83,8967.0,87.5786,87.643,87.5705,87.6188,8967.0
2016-09-19 11:50:00,108.84,108.92,108.83,108.9,20715.0,87.6269,87.6913,87.6188,87.6752,20715.0
2016-09-19 12:00:00,108.9,109.0,108.88,108.95,28358.0,87.6752,87.7557,87.6591,87.7154,28358.0
2016-09-19 12:10:00,108.93,108.94,108.72,108.77,27652.0,87.6993,87.7074,87.5303,87.5705,27652.0
2016-09-19 12:20:00,108.75,108.89,108.73,108.86,10307.0,87.5544,87.6671,87.5383,87.643,10307.0
2016-09-19 12:30:00,108.85,109.01,108.85,108.96,18555.0,87.6349,87.7637,87.6349,87.7235,18555.0
2016-09-19 12:40:00,108.97,109.01,108.93,108.95,10056.0,87.7315,87.7637,87.6993,87.7154,10056.0
2016-09-19 12:50:00,108.95,108.96,108.78,108.79,14338.0,87.7154,87.7235,87.5786,87.5866,14338.0
2016-09-19 13:00:00,108.78,108.9,108.76,108.86,11611.0,87.5786,87.6752,87.5625,87.643,11611.0
2016-09-19 13:10:00,108.86,108.98,108.85,108.94,21345.0,87.643,87.7396,87.6349,87.7074,21345.0
2016-09-19 13:20:00,108.93,109.0,108.92,108.95,17791.0,87.6993,87.7557,87.6913,87.7154,17791.0
2016-09-19 13:30:00,108.94,108.97,108.65,108.7,43281.0,87.7074,87.7315,87.4739,87.5142,43281.0
2016-09-19 13:40:00,108.67,108.78,108.65,108.73,21394.0,87.49,87.5786,87.4739,87.5383,21394.0
2016-09-19 13:50:00,108.74,108.86,108.68,108.84,20251.0,87.5464,87.643,87.4981,87.6269,20251.0
2016-09-19 14:00:00,108.84,108.98,108.83,108.96,26043.0,87.6269,87.7396,87.6188,87.7235,26043.0
2016-09-19 14:10:00,108.97,109.06,108.93,109.02,33320.0,87.7315,87.804,87.6993,87.7718,33320.0
2016-09-19 14:20:00,109.02,109.08,108.97,109.08,15655.0,87.7718,87.8201,87.7315,87.8201,15655.0
2016-09-19 14:30:00,109.07,109.17,109.07,109.14,19567.0,87.812,87.8925,87.812,87.8684,19567.0
2016-09-19 14:40:00,109.14,109.26,109.13,109.23,21896.0,87.8684,87.965,87.8603,87.9409,21896.0
2016-09-19 14:50:00,109.21,109.34,109.21,109.34,23510.0,87.9248,88.0294,87.9248,88.0294,23510.0
2016-09-19 15:00:00,109.33,109.39,109.3,109.32,30828.0,88.0214,88.0697,87.9972,88.0133,30828.0
2016-09-19 15:10:00,109.33,109.33,109.12,109.16,50019.0,88.0214,88.0214,87.8523,87.8845,50019.0
2016-09-19 15:20:00,109.14,109.17,109.04,109.04,33253.0,87.8684,87.8925,87.7879,87.7879,33253.0
2016-09-19 15:30:00,109.04,109.08,108.91,109.06,53334.0,87.7879,87.8201,87.6832,87.804,53334.0
2016-09-19 15:40:00,109.08,109.31,109.03,109.31,62685.0,87.8201,88.0053,87.7798,88.0053,62685.0
2016-09-19 15:50:00,109.31,109.34,109.16,109.24,165497.0,88.0053,88.0294,87.8845,87.9489,165497.0
2016-09-20 09:30:00,110.09,110.29,109.49,109.77,38725.0,88.6332,88.7943,88.1502,88.3756,38725.0
2016-09-20 09:40:00,109.86,110.03,109.76,109.76,26839.0,88.4481,88.5849,88.3676,88.3676,26839.0
2016-09-20 09:50:00,109.8,109.8,109.48,109.54,11613.0,88.3998,88.3998,88.1421,88.1904,11613.0
2016-09-20 10:00:00,109.57,109.74,109.46,109.49,16688.0,88.2146,88.3515,88.126,88.1502,16688.0
2016-09-20 10:10:00,109.47,109.47,109.14,109.19,27359.0,88.1341,88.1341,87.8684,87.9087,27359.0
2016-09-20 10:20:00,109.19,109.35,109.13,109.3,20865.0,87.9087,88.0375,87.8603,87.9972,20865.0
2016-09-20 10:30:00,109.31,109.38,109.19,109.36,21580.0,88.0053,88.0616,87.9087,88.0455,21580.0
2016-09-20 10:40:00,109.36,109.6,109.36,109.53,10211.0,88.0455,88.2387,88.0455,88.1824,10211.0
2016-09-20 10:50:00,109.52,109.52,109.21,109.21,21068.0,88.1743,88.1743,87.9248,87.9248,21068.0
2016-09-20 11:00:00,109.13,109.19,109.07,109.13,16234.0,87.8603,87.9087,87.812,87.8603,16234.0
2016-09-20 11:10:00,109.14,109.22,109.02,109.18,20589.0,87.8684,87.9328,87.7718,87.9006,20589.0
2016-09-20 11:20:00,109.19,109.25,109.13,109.13,19725.0,87.9087,87.957,87.8603,87.8603,19725.0
2016-09-20 11:30:00,109.16,109.18,108.81,108.86,28359.0,87.8845,87.9006,87.6027,87.643,28359.0
2016-09-20 11:40:00,108.86,108.97,108.86,108.93,15575.0,87.643,87.7315,87.643,87.6993,15575.0
2016-09-20 11:50:00,108.94,108.94,108.75,108.78,15517.0,87.7074,87.7074,87.5544,87.5786,15517.0
2016-09-20 12:00:00,108.79,108.96,108.79,108.88,13398.0,87.5866,87.7235,87.5866,87.6591,13398.0
2016-09-20 12:10:00,108.86,108.86,108.62,108.76,73125.0,87.643,87.643,87.4497,87.5625,73125.0
2016-09-20 12:20:00,108.76,108.89,108.76,108.85,10181.0,87.5625,87.6671,87.5625,87.6349,10181.0
2016-09-20 12:30:00,108.83,108.84,108.71,108.75,13742.0,87.6188,87.6269,87.5222,87.5544,13742.0
2016-09-20 12:40:00,108.77,108.9,108.76,108.76,24402.0,87.5705,87.6752,87.5625,87.5625,24402.0
2016-09-20 12:50:00,108.74,108.93,108.73,108.83,29198.0,87.5464,87.6993,87.5383,87.6188,29198.0
2016-09-20 13:00:00,108.85,108.9,108.77,108.85,35196.0,87.6349,87.6752,87.5705,87.6349,35196.0
2016-09-20 13:10:00,108.85,108.91,108.8,108.91,32171.0,87.6349,87.6832,87.5947,87.6832,32171.0
2016-09-20 13:20:00,108.9,108.99,108.88,108.91,13217.0,87.6752,87.7476,87.6591,87.6832,13217.0
2016-09-20 13:30:00,108.9,109.02,108.86,109.01,22773.0,87.6752,87.7718,87.643,87.7637,22773.0
2016-09-20 13:40:00,109.0,109.02,108.95,108.97,10143.0,87.7557,87.7718,87.7154,87.7315,10143.0
2016-09-20 13:50:00,108.96,109.13,108.93,109.12,15659.0,87.7235,87.8603,87.6993,87.8523,15659.0
2016-09-20 14:00:00,109.11,109.13,108.98,108.98,11639.0,87.8442,87.8603,87.7396,87.7396,11639.0
2016-09-20 14:10:00,108.98,109.0,108.92,108.98,21612.0,87.7396,87.7557,87.6913,87.7396,21612.0
2016-09-20 14:20:00,108.99,109.01,108.93,108.99,17870.0,87.7476,87.7637,87.6993,87.7476,17870.0
2016-09-20 14:30:00,108.99,109.08,108.98,109.06,11728.0,87.7476,87.8201,87.7396,87.804,11728.0
2016-09-20 14:40:00,109.05,109.06,108.95,109.04,12828.0,87.7959,87.804,87.7154,87.7879,12828.0
2016-09-20 14:50:00,109.05,109.15,108.99,109.14,88315.0,87.7959,87.8764,87.7476,87.8684,88315.0
2016-09-20 15:00:00,109.14,109.14,109.03,109.03,14602.0,87.8684,87.8684,87.7798,87.7798,14602.0
2016-09-20 15:10:00,109.05,109.14,109.02,109.08,17783.0,87.7959,87.8684,87.7718,87.8201,17783.0
2016-09-20 15:20:00,109.08,109.09,108.9,108.9,20447.0,87.8201,87.8281,87.6752,87.6752,20447.0
2016-09-20 15:30:00,108.91,108.93,108.78,108.9,43649.0,87.6832,87.6993,87.5786,87.6752,43649.0
2016-09-20 15:40:00,108.89,108.99,108.83,108.95,28554.0,87.6671,87.7476,87.6188,87.7154,28554.0
2016-09-20 15:50:00,108.93,108.97,108.61,108.62,108620.0,87.6993,87.7315,87.4417,87.4497,108620.0
2016-09-21 09:30:00,108.62,109.06,108.45,108.69,20953.0,87.4497,87.804,87.3129,87.5061,20953.0
2016-09-21 09:40:00,108.64,108.68,108.45,108.48,14491.0,87.4658,87.4981,87.3129,87.337,14491.0
2016-09-21 09:50:00,108.51,108.66,108.45,108.5,16720.0,87.3612,87.4819,87.3129,87.3531,16720.0
2016-09-21 10:00:00,108.46,108.62,108.45,108.45,35800.0,87.3209,87.4497,87.3129,87.3129,35800.0
2016-09-21 10:10:00,108.47,108.47,108.3,108.42,5141.0,87.329,87.329,87.1921,87.2887,5141.0
2016-09-21 10:20:00,108.44,108.51,108.44,108.49,3122.0,87.3048,87.3612,87.3048,87.3451,3122.0
2016-09-21 10:30:00,108.51,108.53,108.35,108.38,10858.0,87.3612,87.3773,87.2324,87.2565,10858.0
2016-09-21 10:40:00,108.4,108.73,108.35,108.72,42256.0,87.2726,87.5383,87.2324,87.5303,42256.0
2016-09-21 10:50:00,108.74,108.81,108.65,108.65,19466.0,87.5464,87.6027,87.4739,87.4739,19466.0
2016-09-21 11:00:00,108.64,108.7,108.49,108.51,12739.0,87.4658,87.5142,87.3451,87.3612,12739.0
2016-09-21 11:10:00,108.48,108.48,108.3,108.3,27396.0,87.337,87.337,87.1921,87.1921,27396.0
2016-09-21 11:20:00,108.26,108.32,108.22,108.32,146763.0,87.1599,87.2082,87.1277,87.2082,146763.0
2016-09-21 11:30:00,108.34,108.55,108.34,108.53,10208.0,87.2243,87.3934,87.2243,87.3773,10208.0
2016-09-21 11:40:00,108.55,108.55,108.43,108.49,5217.0,87.3934,87.3934,87.2968,87.3451,5217.0
2016-09-21 11:50:00,108.53,108.58,108.42,108.46,16334.0,87.3773,87.4175,87.2887,87.3209,16334.0
2016-09-21 12:00:00,108.46,108.48,108.39,108.39,14627.0,87.3209,87.337,87.2646,87.2646,14627.0
2016-09-21 12:10:00,108.36,108.38,108.16,108.18,10045.0,87.2404,87.2565,87.0794,87.0955,10045.0
2016-09-21 12:20:00,108.19,108.22,108.13,108.19,17501.0,87.1036,87.1277,87.0552,87.1036,17501.0
2016-09-21 12:30:00,108.17,108.19,108.02,108.04,9154.0,87.0875,87.1036,86.9667,86.9828,9154.0
2016-09-21 12:40:00,108.04,108.18,108.02,108.11,12051.0,86.9828,87.0955,86.9667,87.0391,12051.0
2016-09-21 12:50:00,108.11,108.42,108.1,108.42,6919.0,87.0391,87.2887,87.0311,87.2887,6919.0
2016-09-21 13:00:00,108.41,108.53,108.39,108.48,9755.0,87.2807,87.3773,87.2646,87.337,9755.0
2016-09-21 13:10:00,108.49,108.57,108.47,108.5,20932.0,87.3451,87.4095,87.329,87.3531,20932.0
2016-09-21 13:20:00,108.51,108.52,108.37,108.42,11837.0,87.3612,87.3692,87.2485,87.2887,11837.0
2016-09-21 13:30:00,108.4,108.43,108.34,108.36,9214.0,87.2726,87.2968,87.2243,87.2404,9214.0
2016-09-21 13:40:00,108.35,108.38,108.28,108.28,9002.0,87.2324,87.2565,87.176,87.176,9002.0
2016-09-21 13:50:00,108.27,108.44,108.27,108.32,12867.0,87.168,87.3048,87.168,87.2082,12867.0
2016-09-21 14:00:00,108.38,108.89,108.31,108.7,43551.0,87.2565,87.6671,87.2002,87.5142,43551.0
2016-09-21 14:10:00,108.72,109.25,108.67,109.22,65378.0,87.5303,87.957,87.49,87.9328,65378.0
2016-09-21 14:20:00,109.22,109.27,108.87,109.03,34791.0,87.9328,87.9731,87.651,87.7798,34791.0
2016-09-21 14:30:00,109.02,109.09,108.84,109.04,19851.0,87.7718,87.8281,87.6269,87.7879,19851.0
2016-09-21 14:40:00,109.05,109.53,108.99,109.31,37109.0,87.7959,88.1824,87.7476,88.0053,37109.0
2016-09-21 14:50:00,109.31,109.55,109.25,109.54,25038.0,88.0053,88.1985,87.957,88.1904,25038.0
2016-09-21 15:00:00,109.51,109.82,109.44,109.68,14416.0,88.1663,88.4159,88.1099,88.3031,14416.0
2016-09-21 15:10:00,109.72,109.91,109.71,109.79,22468.0,88.3354,88.4883,88.3273,88.3917,22468.0
2016-09-21 15:20:00,109.79,110.06,109.77,109.97,59539.0,88.3917,88.6091,88.3756,88.5366,59539.0
2016-09-21 15:30:00,109.98,110.16,109.96,110.03,67630.0,88.5447,88.6896,88.5286,88.5849,67630.0
2016-09-21 15:40:00,110.03,110.35,110.02,110.29,53942.0,88.5849,88.8426,88.5769,88.7943,53942.0
2016-09-21 15:50:00,110.28,110.28,110.07,110.09,117450.0,88.7862,88.7862,88.6171,88.6332,117450.0
2016-09-22 09:30:00,111.22,111.59,110.94,111.24,51684.0,89.543,89.8409,89.3176,89.5591,51684.0
2016-09-22 09:40:00,111.24,111.3,110.94,111.22,20381.0,89.5591,89.6074,89.3176,89.543,20381.0
2016-09-22 09:50:00,111.22,111.44,111.06,111.4,52791.0,89.543,89.7201,89.4142,89.6879,52791.0
2016-09-22 10:00:00,111.37,111.46,111.26,111.27,36473.0,89.6638,89.7362,89.5752,89.5833,36473.0
2016-09-22 10:10:00,111.27,111.73,111.26,111.55,43898.0,89.5833,89.9536,89.5752,89.8087,43898.0
2016-09-22 10:20:00,111.55,111.88,111.52,111.84,35986.0,89.8087,90.0744,89.7845,90.0422,35986.0
2016-09-22 10:30:00,111.83,111.87,111.53,111.56,36332.0,90.0341,90.0663,89.7926,89.8167,36332.0
2016-09-22 10:40:00,111.55,111.56,111.44,111.5,20369.0,89.8087,89.8167,89.7201,89.7684,20369.0
2016-09-22 10:50:00,111.52,111.76,111.51,111.7,53529.0,89.7845,89.9778,89.7765,89.9294,53529.0
2016-09-22 11:00:00,111.71,111.74,111.58,111.59,52971.0,89.9375,89.9617,89.8328,89.8409,52971.0
2016-09-22 11:10:00,111.58,111.6,111.43,111.5,90102.0,89.8328,89.8489,89.7121,89.7684,90102.0
2016-09-22 11:20:00,111.5,111.53,111.25,111.26,23113.0,89.7684,89.7926,89.5672,89.5752,23113.0
2016-09-22 11:30:00,111.27,111.43,111.27,111.41,19207.0,89.5833,89.7121,89.5833,89.696,19207.0
2016-09-22 11:40:00,111.43,111.56,111.39,111.51,19855.0,89.7121,89.8167,89.6799,89.7765,19855.0
2016-09-22 11:50:00,111.48,111.69,111.47,111.69,51628.0,89.7523,89.9214,89.7443,89.9214,51628.0
2016-09-22 12:00:00,111.7,111.98,111.7,111.97,27706.0,89.9294,90.1549,89.9294,90.1468,27706.0
2016-09-22 12:10:00,111.96,112.07,111.91,112.05,22056.0,90.1388,90.2273,90.0985,90.2112,22056.0
2016-09-22 12:20:00,112.05,112.18,112.0,112.16,27636.0,90.2112,90.3159,90.171,90.2998,27636.0
2016-09-22 12:30:00,112.16,112.17,111.94,111.96,20859.0,90.2998,90.3078,90.1227,90.1388,20859.0
2016-09-22 12:40:00,111.96,112.13,111.96,112.12,56630.0,90.1388,90.2756,90.1388,90.2676,56630.0
2016-09-22 12:50:00,112.12,112.13,111.99,112.04,37326.0,90.2676,90.2756,90.1629,90.2032,37326.0
2016-09-22 13:00:00,112.04,112.26,112.04,112.23,53123.0,90.2032,90.3803,90.2032,90.3561,53123.0
2016-09-22 13:10:00,112.23,112.24,112.17,112.22,51531.0,90.3561,90.3642,90.3078,90.3481,51531.0
2016-09-22 13:20:00,112.21,112.21,112.13,112.16,23054.0,90.34,90.34,90.2756,90.2998,23054.0
2016-09-22 13:30:00,112.16,112.33,112.16,112.31,27590.0,90.2998,90.4367,90.2998,90.4206,27590.0
2016-09-22 13:40:00,112.29,112.29,112.18,112.22,17950.0,90.4045,90.4045,90.3159,90.3481,17950.0
2016-09-22 13:50:00,112.23,112.27,112.22,112.24,27016.0,90.3561,90.3884,90.3481,90.3642,27016.0
2016-09-22 14:00:00,112.23,112.42,112.23,112.38,21569.0,90.3561,90.5091,90.3561,90.4769,21569.0
2016-09-22 14:10:00,112.38,112.38,112.13,112.19,63505.0,90.4769,90.4769,90.2756,90.3239,63505.0
2016-09-22 14:20:00,112.18,112.22,112.1,112.15,45114.0,90.3159,90.3481,90.2515,90.2917,45114.0
2016-09-22 14:30:00,112.15,112.2,112.09,112.2,21609.0,90.2917,90.332,90.2434,90.332,21609.0
2016-09-22 14:40:00,112.2,112.26,112.14,112.22,16551.0,90.332,90.3803,90.2837,90.3481,16551.0
2016-09-22 14:50:00,112.23,112.35,112.18,112.35,29995.0,90.3561,90.4528,90.3159,90.4528,29995.0
2016-09-22 15:00:00,112.34,112.36,112.23,112.23,44209.0,90.4447,90.4608,90.3561,90.3561,44209.0
2016-09-22 15:10:00,112.23,112.34,112.22,112.34,31961.0,90.3561,90.4447,90.3481,90.4447,31961.0
2016-09-22 15:20:00,112.32,112.4,112.24,112.26,40981.0,90.4286,90.493,90.3642,90.3803,40981.0
2016-09-22 15:30:00,112.27,112.43,112.26,112.4,46344.0,90.3884,90.5172,90.3803,90.493,46344.0
2016-09-22 15:40:00,112.4,112.4,112.28,112.37,77374.0,90.493,90.493,90.3964,90.4689,77374.0
2016-09-22 15:50:00,112.36,112.38,112.23,112.27,168179.0,90.4608,90.4769,90.3561,90.3884,168179.0
2016-09-23 09:30:00,112.15,112.15,111.63,111.69,40015.0,90.2917,90.2917,89.8731,89.9214,40015.0
2016-09-23 09:40:00,111.63,111.79,111.52,111.55,22426.0,89.8731,90.0019,89.7845,89.8087,22426.0
2016-09-23 09:50:00,111.51,111.71,111.5,111.6,67073.0,89.7765,89.9375,89.7684,89.8489,67073.0
2016-09-23 10:00:00,111.6,111.78,111.6,111.76,42565.0,89.8489,89.9939,89.8489,89.9778,42565.0
2016-09-23 10:10:00,111.77,111.87,111.74,111.85,37361.0,89.9858,90.0663,89.9617,90.0502,37361.0
2016-09-23 10:20:00,111.83,112.07,111.72,112.04,24628.0,90.0341,90.2273,89.9455,90.2032,24628.0
2016-09-23 10:30:00,112.1,112.42,112.1,112.32,36466.0,90.2515,90.5091,90.2515,90.4286,36466.0
2016-09-23 10:40:00,112.33,112.36,112.17,112.3,21007.0,90.4367,90.4608,90.3078,90.4125,21007.0
2016-09-23 10:50:00,112.31,112.35,112.22,112.26,20569.0,90.4206,90.4528,90.3481,90.3803,20569.0
2016-09-23 11:00:00,112.24,112.26,112.02,112.23,29548.0,90.3642,90.3803,90.1871,90.3561,29548.0
2016-09-23 11:10:00,112.23,112.4,112.22,112.39,23939.0,90.3561,90.493,90.3481,90.485,23939.0
2016-09-23 11:20:00,112.38,112.53,112.37,112.53,21864.0,90.4769,90.5977,90.4689,90.5977,21864.0
2016-09-23 11:30:00,112.5,112.51,112.33,112.44,29825.0,90.5735,90.5816,90.4367,90.5252,29825.0
2016-09-23 11:40:00,112.43,112.64,112.38,112.63,26418.0,90.5172,90.6862,90.4769,90.6782,26418.0
2016-09-23 11:50:00,112.64,112.81,112.6,112.71,33924.0,90.6862,90.8231,90.654,90.7426,33924.0
2016-09-23 12:00:00,112.71,112.85,112.67,112.85,21666.0,90.7426,90.8553,90.7104,90.8553,21666.0
2016-09-23 12:10:00,112.87,113.02,112.87,112.98,29484.0,90.8714,90.9922,90.8714,90.96,29484.0
2016-09-23 12:20:00,112.98,113.27,112.95,113.27,33209.0,90.96,91.1935,90.9358,91.1935,33209.0
2016-09-23 12:30:00,113.26,113.29,113.18,113.29,52481.0,91.1854,91.2096,91.121,91.2096,52481.0
2016-09-23 12:40:00,113.29,113.34,113.23,113.28,31849.0,91.2096,91.2498,91.1612,91.2015,31849.0
2016-09-23 12:50:00,113.27,113.3,113.19,113.29,21760.0,91.1935,91.2176,91.129,91.2096,21760.0
2016-09-23 13:00:00,113.28,113.28,113.18,113.26,30292.0,91.2015,91.2015,91.121,91.1854,30292.0
2016-09-23 13:10:00,113.25,113.31,113.18,113.21,23762.0,91.1773,91.2257,91.121,91.1451,23762.0
2016-09-23 13:20:00,113.2,113.3,113.18,113.3,38041.0,91.1371,91.2176,91.121,91.2176,38041.0
2016-09-23 13:30:00,113.31,113.32,113.2,113.27,28789.0,91.2257,91.2337,91.1371,91.1935,28789.0
2016-09-23 13:40:00,113.28,113.38,113.23,113.36,37834.0,91.2015,91.282,91.1612,91.2659,37834.0
2016-09-23 13:50:00,113.35,113.35,113.29,113.32,36011.0,91.2579,91.2579,91.2096,91.2337,36011.0
2016-09-23 14:00:00,113.31,113.31,113.16,113.18,58644.0,91.2257,91.2257,91.1049,91.121,58644.0
2016-09-23 14:10:00,113.17,113.22,113.12,113.22,30840.0,91.1129,91.1532,91.0727,91.1532,30840.0
2016-09-23 14:20:00,113.22,113.29,113.18,113.29,44846.0,91.1532,91.2096,91.121,91.2096,44846.0
2016-09-23 14:30:00,113.29,113.4,113.21,113.21,45097.0,91.2096,91.2981,91.1451,91.1451,45097.0
2016-09-23 14:40:00,113.2,113.2,112.99,113.04,54902.0,91.1371,91.1371,90.968,91.0083,54902.0
2016-09-23 14:50:00,113.04,113.16,113.03,113.06,52348.0,91.0083,91.1049,91.0002,91.0244,52348.0
2016-09-23 15:00:00,113.07,113.07,112.96,113.02,54073.0,91.0324,91.0324,90.9439,90.9922,54073.0
2016-09-23 15:10:00,113.02,113.02,112.85,112.89,42617.0,90.9922,90.9922,90.8553,90.8875,42617.0
2016-09-23 15:20:00,112.88,113.0,112.81,113.0,77801.0,90.8795,90.9761,90.8231,90.9761,77801.0
2016-09-23 15:30:00,113.0,113.2,113.0,113.07,100858.0,90.9761,91.1371,90.9761,91.0324,100858.0
2016-09-23 15:40:00,113.06,113.14,112.9,112.97,117481.0,91.0244,91.0888,90.8956,90.9519,117481.0
2016-09-23 15:50:00,112.97,113.18,112.94,112.99,243409.0,90.9519,91.121,90.9278,90.968,243409.0
2016-09-26 09:30:00,112.59,112.59,112.11,112.21,53760.0,90.646,90.646,90.2595,90.34,53760.0
2016-09-26 09:40:00,112.21,112.47,112.0,112.43,39352.0,90.34,90.5494,90.171,90.5172,39352.0
2016-09-26 09:50:00,112.44,112.61,112.43,112.5,20660.0,90.5252,90.6621,90.5172,90.5735,20660.0
2016-09-26 10:00:00,112.49,112.52,112.24,112.28,37112.0,90.5655,90.5896,90.3642,90.3964,37112.0
2016-09-26 10:10:00,112.27,112.34,112.23,112.3,29275.0,90.3884,90.4447,90.3561,90.4125,29275.0
2016-09-26 10:20:00,112.29,112.45,112.27,112.42,40710.0,90.4045,90.5333,90.3884,90.5091,40710.0
2016-09-26 10:30:00,112.43,112.65,112.42,112.53,20701.0,90.5172,90.6943,90.5091,90.5977,20701.0
2016-09-26 10:40:00,112.5,112.51,112.24,112.24,36055.0,90.5735,90.5816,90.3642,90.3642,36055.0
2016-09-26 10:50:00,112.24,112.26,112.06,112.12,52631.0,90.3642,90.3803,90.2193,90.2676,52631.0
2016-09-26 11:00:00,112.11,112.16,111.8,111.81,65329.0,90.2595,90.2998,90.01,90.018,65329.0
2016-09-26 11:10:00,111.81,111.92,111.7,111.92,69971.0,90.018,90.1066,89.9294,90.1066,69971.0
2016-09-26 11:20:00,111.92,112.11,111.88,111.88,20015.0,90.1066,90.2595,90.0744,90.0744,20015.0
2016-09-26 11:30:00,111.9,112.23,111.89,112.23,13363.0,90.0905,90.3561,90.0824,90.3561,13363.0
2016-09-26 11:40:00,112.24,112.31,112.19,112.2,15457.0,90.3642,90.4206,90.3239,90.332,15457.0
2016-09-26 11:50:00,112.19,112.3,112.09,112.24,10142.0,90.3239,90.4125,90.2434,90.3642,10142.0
2016-09-26 12:00:00,112.23,112.33,112.18,112.28,9860.0,90.3561,90.4367,90.3159,90.3964,9860.0
2016-09-26 12:10:00,112.24,112.38,112.21,112.29,11451.0,90.3642,90.4769,90.34,90.4045,11451.0
2016-09-26 12:20:00,112.29,112.43,112.29,112.42,12898.0,90.4045,90.5172,90.4045,90.5091,12898.0
2016-09-26 12:30:00,112.43,112.61,112.43,112.53,10497.0,90.5172,90.6621,90.5172,90.5977,10497.0
2016-09-26 12:40:00,112.5,112.55,112.44,112.47,13708.0,90.5735,90.6138,90.5252,90.5494,13708.0
2016-09-26 12:50:00,112.47,112.69,112.45,112.69,28593.0,90.5494,90.7265,90.5333,90.7265,28593.0
2016-09-26 13:00:00,112.67,112.74,112.6,112.63,10616.0,90.7104,90.7667,90.654,90.6782,10616.0
2016-09-26 13:10:00,112.6,112.67,112.6,112.62,8459.0,90.654,90.7104,90.654,90.6701,8459.0
2016-09-26 13:20:00,112.61,112.63,112.53,112.56,13979.0,90.6621,90.6782,90.5977,90.6218,13979.0
2016-09-26 13:30:00,112.57,112.59,112.48,112.48,8071.0,90.6299,90.646,90.5574,90.5574,8071.0
2016-09-26 13:40:00,112.53,112.6,112.52,112.6,8598.0,90.5977,90.654,90.5896,90.654,8598.0
2016-09-26 13:50:00,112.61,112.82,112.6,112.81,23486.0,90.6621,90.8312,90.654,90.8231,23486.0
2016-09-26 14:00:00,112.8,112.83,112.69,112.79,9842.0,90.8151,90.8392,90.7265,90.807,9842.0
2016-09-26 14:10:00,112.79,112.85,112.72,112.82,12120.0,90.807,90.8553,90.7506,90.8312,12120.0
2016-09-26 14:20:00,112.81,112.86,112.72,112.85,11883.0,90.8231,90.8634,90.7506,90.8553,11883.0
2016-09-26 14:30:00,112.84,112.9,112.63,112.64,9727.0,90.8473,90.8956,90.6782,90.6862,9727.0
2016-09-26 14:40:00,112.62,112.84,112.62,112.83,63172.0,90.6701,90.8473,90.6701,90.8392,63172.0
2016-09-26 14:50:00,112.83,112.84,112.75,112.8,22009.0,90.8392,90.8473,90.7748,90.8151,22009.0
2016-09-26 15:00:00,112.81,112.9,112.7,112.87,16644.0,90.8231,90.8956,90.7345,90.8714,16644.0
2016-09-26 15:10:00,112.89,112.89,112.74,112.78,43720.0,90.8875,90.8875,90.7667,90.799,43720.0
2016-09-26 15:20:00,112.75,112.91,112.75,112.91,21033.0,90.7748,90.9036,90.7748,90.9036,21033.0
2016-09-26 15:30:00,112.92,113.07,112.8,112.88,41068.0,90.9117,91.0324,90.8151,90.8795,41068.0
2016-09-26 15:40:00,112.87,112.9,112.7,112.85,45889.0,90.8714,90.8956,90.7345,90.8553,45889.0
2016-09-26 15:50:00,112.84,112.87,112.63,112.73,104935.0,90.8473,90.8714,90.6782,90.7587,104935.0
2016-09-27 09:30:00,113.22,113.22,112.39,112.71,41762.0,91.1532,91.1532,90.485,90.7426,41762.0
2016-09-27 09:40:00,112.77,113.01,112.37,112.43,17883.0,90.7909,90.9841,90.4689,90.5172,17883.0
2016-09-27 09:50:00,112.39,112.69,112.37,112.63,18659.0,90.485,90.7265,90.4689,90.6782,18659.0
2016-09-27 10:00:00,112.62,112.92,112.62,112.74,17184.0,90.6701,90.9117,90.6701,90.7667,17184.0
2016-09-27 10:10:00,112.73,112.83,112.59,112.8,13276.0,90.7587,90.8392,90.646,90.8151,13276.0
2016-09-27 10:20:00,112.82,112.94,112.77,112.84,13051.0,90.8312,90.9278,90.7909,90.8473,13051.0
2016-09-27 10:30:00,112.86,112.86,112.57,112.58,13837.0,90.8634,90.8634,90.6299,90.6379,13837.0
2016-09-27 10:40:00,112.55,112.66,112.54,112.57,12822.0,90.6138,90.7023,90.6057,90.6299,12822.0
2016-09-27 10:50:00,112.58,112.58,112.22,112.24,21542.0,90.6379,90.6379,90.3481,90.3642,21542.0
2016-09-27 11:00:00,112.28,112.42,112.26,112.33,19356.0,90.3964,90.5091,90.3803,90.4367,19356.0
2016-09-27 11:10:00,112.33,112.39,112.27,112.36,16397.0,90.4367,90.485,90.3884,90.4608,16397.0
2016-09-27 11:20:00,112.37,112.51,112.36,112.49,10143.0,90.4689,90.5816,90.4608,90.5655,10143.0
2016-09-27 11:30:00,112.52,112.63,112.52,112.61,8944.0,90.5896,90.6782,90.5896,90.6621,8944.0
2016-09-27 11:40:00,112.59,112.62,112.47,112.53,14395.0,90.646,90.6701,90.5494,90.5977,14395.0
2016-09-27 11:50:00,112.5,112.62,112.44,112.6,11024.0,90.5735,90.6701,90.5252,90.654,11024.0
2016-09-27 12:00:00,112.61,112.63,112.54,112.54,10944.0,90.6621,90.6782,90.6057,90.6057,10944.0
2016-09-27 12:10:00,112.53,112.64,112.53,112.63,11285.0,90.5977,90.6862,90.5977,90.6782,11285.0
2016-09-27 12:20:00,112.62,112.91,112.62,112.86,42187.0,90.6701,90.9036,90.6701,90.8634,42187.0
2016-09-27 12:30:00,112.88,112.93,112.84,112.9,52592.0,90.8795,90.9197,90.8473,90.8956,52592.0
2016-09-27 12:40:00,112.91,113.01,112.86,112.96,21040.0,90.9036,90.9841,90.8634,90.9439,21040.0
2016-09-27 12:50:00,112.94,113.02,112.92,112.95,12804.0,90.9278,90.9922,90.9117,90.9358,12804.0
2016-09-27 13:00:00,112.97,113.07,112.94,112.96,16830.0,90.9519,91.0324,90.9278,90.9439,16830.0
2016-09-27 13:10:00,112.95,112.95,112.85,112.93,9862.0,90.9358,90.9358,90.8553,90.9197,9862.0
2016-09-27 13:20:00,112.94,113.05,112.91,113.0,9630.0,90.9278,91.0163,90.9036,90.9761,9630.0
2016-09-27 13:30:00,113.0,113.03,112.92,112.98,20009.0,90.9761,91.0002,90.9117,90.96,20009.0
2016-09-27 13:40:00,112.99,113.01,112.89,112.89,10209.0,90.968,90.9841,90.8875,90.8875,10209.0
2016-09-27 13:50:00,112.87,112.95,112.83,112.92,56531.0,90.8714,90.9358,90.8392,90.9117,56531.0
2016-09-27 14:00:00,112.91,112.96,112.84,112.84,47347.0,90.9036,90.9439,90.8473,90.8473,47347.0
2016-09-27 14:10:00,112.85,112.96,112.85,112.96,39676.0,90.8553,90.9439,90.8553,90.9439,39676.0
2016-09-27 14:20:00,112.95,112.96,112.84,112.88,17150.0,90.9358,90.9439,90.8473,90.8795,17150.0
2016-09-27 14:30:00,112.89,112.89,112.8,112.83,12173.0,90.8875,90.8875,90.8151,90.8392,12173.0
2016-09-27 14:40:00,112.85,112.86,112.67,112.67,12822.0,90.8553,90.8634,90.7104,90.7104,12822.0
2016-09-27 14:50:00,112.66,112.68,112.6,112.63,17073.0,90.7023,90.7184,90.654,90.6782,17073.0
2016-09-27 15:00:00,112.64,112.64,112.58,112.63,15105.0,90.6862,90.6862,90.6379,90.6782,15105.0
2016-09-27 15:10:00,112.62,112.62,112.48,112.52,14498.0,90.6701,90.6701,90.5574,90.5896,14498.0
2016-09-27 15:20:00,112.52,112.53,112.35,112.39,15712.0,90.5896,90.5977,90.4528,90.485,15712.0
2016-09-27 15:30:00,112.35,112.42,112.27,112.42,31552.0,90.4528,90.5091,90.3884,90.5091,31552.0
2016-09-27 15:40:00,112.42,112.56,112.4,112.44,47213.0,90.5091,90.6218,90.493,90.5252,47213.0
2016-09-27 15:50:00,112.44,112.61,112.42,112.57,75762.0,90.5252,90.6621,90.5091,90.6299,75762.0
2016-09-28 09:30:00,112.4,112.45,112.01,112.08,34552.0,90.9349,90.9754,90.6194,90.676,34552.0
2016-09-28 09:40:00,112.01,112.13,111.82,111.91,29173.0,90.6194,90.7165,90.4657,90.5385,29173.0
2016-09-28 09:50:00,111.91,111.94,111.75,111.87,22279.0,90.5385,90.5628,90.409,90.5061,22279.0
2016-09-28 10:00:00,111.87,112.01,111.84,112.01,27341.0,90.5061,90.6194,90.4819,90.6194,27341.0
2016-09-28 10:10:00,112.02,112.03,111.82,111.86,17398.0,90.6275,90.6356,90.4657,90.498,17398.0
2016-09-28 10:20:00,111.86,111.96,111.84,111.95,14779.0,90.498,90.5789,90.4819,90.5709,14779.0
2016-09-28 10:30:00,111.96,112.01,111.82,111.84,15587.0,90.5789,90.6194,90.4657,90.4819,15587.0
2016-09-28 10:40:00,111.86,111.97,111.82,111.86,14253.0,90.498,90.587,90.4657,90.498,14253.0
2016-09-28 10:50:00,111.83,111.96,111.75,111.86,15941.0,90.4738,90.5789,90.409,90.498,15941.0
2016-09-28 11:00:00,111.84,111.84,111.64,111.8,12336.0,90.4819,90.4819,90.3201,90.4495,12336.0
2016-09-28 11:10:00,111.8,111.94,111.79,111.84,12822.0,90.4495,90.5628,90.4414,90.4819,12822.0
2016-09-28 11:20:00,111.86,111.86,111.69,111.79,17528.0,90.498,90.498,90.3605,90.4414,17528.0
2016-09-28 11:30:00,111.79,111.86,111.67,111.82,10219.0,90.4414,90.498,90.3443,90.4657,10219.0
2016-09-28 11:40:00,111.85,111.91,111.83,111.85,16433.0,90.4899,90.5385,90.4738,90.4899,16433.0
2016-09-28 11:50:00,111.84,111.9,111.82,111.85,17746.0,90.4819,90.5304,90.4657,90.4899,17746.0
2016-09-28 12:00:00,111.83,111.86,111.77,111.84,11579.0,90.4738,90.498,90.4252,90.4819,11579.0
2016-09-28 12:10:00,111.83,112.04,111.83,111.89,10546.0,90.4738,90.6437,90.4738,90.5223,10546.0
2016-09-28 12:20:00,111.87,111.91,111.84,111.87,8493.0,90.5061,90.5385,90.4819,90.5061,8493.0
2016-09-28 12:30:00,111.86,112.0,111.75,112.0,10868.0,90.498,90.6113,90.409,90.6113,10868.0
2016-09-28 12:40:00,111.98,112.02,111.91,111.95,8964.0,90.5951,90.6275,90.5385,90.5709,8964.0
2016-09-28 12:50:00,111.97,111.98,111.9,111.95,9290.0,90.587,90.5951,90.5304,90.5709,9290.0
2016-09-28 13:00:00,111.94,111.94,111.86,111.92,12181.0,90.5628,90.5628,90.498,90.5466,12181.0
2016-09-28 13:10:00,111.91,112.07,111.91,112.05,17893.0,90.5385,90.6679,90.5385,90.6518,17893.0
2016-09-28 13:20:00,112.07,112.13,112.05,112.11,10425.0,90.6679,90.7165,90.6518,90.7003,10425.0
2016-09-28 13:30:00,112.1,112.23,112.07,112.23,14836.0,90.6922,90.7974,90.6679,90.7974,14836.0
2016-09-28 13:40:00,112.24,112.35,112.23,112.33,14073.0,90.8055,90.8945,90.7974,90.8783,14073.0
2016-09-28 13:50:00,112.32,112.44,112.32,112.41,24331.0,90.8702,90.9673,90.8702,90.943,24331.0
2016-09-28 14:00:00,112.39,112.43,112.27,112.37,31491.0,90.9268,90.9592,90.8297,90.9106,31491.0
2016-09-28 14:10:00,112.37,112.58,112.37,112.57,15937.0,90.9106,91.0805,90.9106,91.0725,15937.0
2016-09-28 14:20:00,112.57,112.73,112.49,112.62,32350.0,91.0725,91.2019,91.0077,91.1129,32350.0
2016-09-28 14:30:00,112.59,112.74,112.59,112.65,18862.0,91.0886,91.21,91.0886,91.1372,18862.0
2016-09-28 14:40:00,112.66,112.76,112.65,112.74,18198.0,91.1453,91.2262,91.1372,91.21,18198.0
2016-09-28 14:50:00,112.73,112.77,112.63,112.63,15453.0,91.2019,91.2343,91.121,91.121,15453.0
2016-09-28 15:00:00,112.63,112.64,112.45,112.51,34762.0,91.121,91.1291,90.9754,91.0239,34762.0
2016-09-28 15:10:00,112.51,112.52,112.29,112.29,38295.0,91.0239,91.032,90.8459,90.8459,38295.0
2016-09-28 15:20:00,112.28,112.31,112.14,112.25,78557.0,90.8378,90.8621,90.7246,90.8136,78557.0
2016-09-28 15:30:00,112.26,112.41,112.24,112.4,43879.0,90.8217,90.943,90.8055,90.9349,43879.0
2016-09-28 15:40:00,112.4,112.54,112.4,112.54,51483.0,90.9349,91.0482,90.9349,91.0482,51483.0
2016-09-28 15:50:00,112.54,112.68,112.5,112.64,202007.0,91.0482,91.1614,91.0158,91.1291,202007.0
2016-09-29 09:30:00,112.25,112.62,111.53,112.21,47698.0,90.8136,91.1129,90.2311,90.7812,47698.0
2016-09-29 09:40:00,112.21,112.63,112.1,112.39,23730.0,90.7812,91.121,90.6922,90.9268,23730.0
2016-09-29 09:50:00,112.4,113.13,112.39,113.06,59441.0,90.9349,91.5255,90.9268,91.4689,59441.0
2016-09-29 10:00:00,113.05,113.33,113.0,113.13,37493.0,91.4608,91.6873,91.4203,91.5255,37493.0
2016-09-29 10:10:00,113.14,113.59,113.11,113.53,35030.0,91.5336,91.8977,91.5093,91.8491,35030.0
2016-09-29 10:20:00,113.59,113.69,113.43,113.51,25236.0,91.8977,91.9786,91.7682,91.8329,25236.0
2016-09-29 10:30:00,113.51,113.55,113.39,113.44,46131.0,91.8329,91.8653,91.7359,91.7763,46131.0
2016-09-29 10:40:00,113.43,113.43,113.19,113.31,32351.0,91.7682,91.7682,91.574,91.6711,32351.0
2016-09-29 10:50:00,113.33,113.37,113.13,113.15,41464.0,91.6873,91.7197,91.5255,91.5417,41464.0
2016-09-29 11:00:00,113.16,113.18,113.06,113.12,33713.0,91.5498,91.566,91.4689,91.5174,33713.0
2016-09-29 11:10:00,113.12,113.12,112.79,112.84,29085.0,91.5174,91.5174,91.2504,91.2909,29085.0
2016-09-29 11:20:00,112.82,112.87,112.77,112.8,20806.0,91.2747,91.3152,91.2343,91.2585,20806.0
2016-09-29 11:30:00,112.81,112.98,112.76,112.9,19808.0,91.2666,91.4042,91.2262,91.3394,19808.0
2016-09-29 11:40:00,112.89,113.05,112.89,113.01,28024.0,91.3313,91.4608,91.3313,91.4284,28024.0
2016-09-29 11:50:00,113.0,113.09,112.94,113.04,82268.0,91.4203,91.4931,91.3718,91.4527,82268.0
2016-09-29 12:00:00,113.02,113.04,112.86,112.87,47762.0,91.4365,91.4527,91.3071,91.3152,47762.0
2016-09-29 12:10:00,112.87,112.93,112.78,112.86,18553.0,91.3152,91.3637,91.2423,91.3071,18553.0
2016-09-29 12:20:00,112.87,113.02,112.85,112.9,19547.0,91.3152,91.4365,91.299,91.3394,19547.0
2016-09-29 12:30:00,112.87,112.88,112.78,112.85,16503.0,91.3152,91.3232,91.2423,91.299,16503.0
2016-09-29 12:40:00,112.84,112.84,112.44,112.44,18902.0,91.2909,91.2909,90.9673,90.9673,18902.0
2016-09-29 12:50:00,112.41,112.42,112.2,112.42,21021.0,90.943,90.9511,90.7731,90.9511,21021.0
2016-09-29 13:00:00,112.39,112.66,112.09,112.66,75922.0,90.9268,91.1453,90.6841,91.1453,75922.0
2016-09-29 13:10:00,112.64,112.82,112.52,112.68,33431.0,91.1291,91.2747,91.032,91.1614,33431.0
2016-09-29 13:20:00,112.65,112.69,112.49,112.55,28365.0,91.1372,91.1695,91.0077,91.0563,28365.0
2016-09-29 13:30:00,112.56,112.81,112.56,112.66,24753.0,91.0644,91.2666,91.0644,91.1453,24753.0
2016-09-29 13:40:00,112.66,112.94,112.66,112.81,46524.0,91.1453,91.3718,91.1453,91.2666,46524.0
2016-09-29 13:50:00,112.81,112.81,112.54,112.6,30350.0,91.2666,91.2666,91.0482,91.0967,30350.0
2016-09-29 14:00:00,112.61,112.72,112.52,112.71,21256.0,91.1048,91.1938,91.032,91.1857,21256.0
2016-09-29 14:10:00,112.71,112.98,112.71,112.94,31080.0,91.1857,91.4042,91.1857,91.3718,31080.0
2016-09-29 14:20:00,112.95,113.33,112.94,113.31,18796.0,91.3799,91.6873,91.3718,91.6711,18796.0
2016-09-29 14:30:00,113.28,113.41,113.24,113.4,25898.0,91.6469,91.752,91.6145,91.7439,25898.0
2016-09-29 14:40:00,113.4,113.62,113.38,113.5,62205.0,91.7439,91.9219,91.7278,91.8248,62205.0
2016-09-29 14:50:00,113.51,113.67,113.47,113.5,47946.0,91.8329,91.9624,91.8006,91.8248,47946.0
2016-09-29 15:00:00,113.47,113.56,113.28,113.37,41041.0,91.8006,91.8734,91.6469,91.7197,41041.0
2016-09-29 15:10:00,113.35,113.48,113.21,113.28,27530.0,91.7035,91.8087,91.5902,91.6469,27530.0
2016-09-29 15:20:00,113.28,113.37,113.1,113.36,65015.0,91.6469,91.7197,91.5012,91.7116,65015.0
2016-09-29 15:30:00,113.36,113.64,113.3,113.62,108579.0,91.7116,91.9381,91.663,91.9219,108579.0
2016-09-29 15:40:00,113.63,113.74,113.61,113.69,185474.0,91.93,92.019,91.9138,91.9786,185474.0
2016-09-29 15:50:00,113.68,113.71,113.43,113.5,339381.0,91.9705,91.9947,91.7682,91.8248,339381.0
2016-09-30 09:30:00,113.79,114.89,113.79,114.44,119981.0,92.0595,92.9494,92.0595,92.5853,119981.0
2016-09-30 09:40:00,114.41,114.74,113.89,114.05,72423.0,92.5611,92.828,92.1404,92.2698,72423.0
2016-09-30 09:50:00,114.04,114.07,113.65,113.71,54321.0,92.2617,92.286,91.9462,91.9947,54321.0
2016-09-30 10:00:00,113.74,114.04,113.69,113.99,51143.0,92.019,92.2617,91.9786,92.2213,51143.0
2016-09-30 10:10:00,114.02,114.08,113.89,114.02,52824.0,92.2455,92.2941,92.1404,92.2455,52824.0
2016-09-30 10:20:00,114.02,114.15,113.98,114.1,43426.0,92.2455,92.3507,92.2132,92.3103,43426.0
2016-09-30 10:30:00,114.1,114.29,114.1,114.15,33590.0,92.3103,92.464,92.3103,92.3507,33590.0
2016-09-30 10:40:00,114.15,114.22,114.08,114.12,30410.0,92.3507,92.4073,92.2941,92.3264,30410.0
2016-09-30 10:50:00,114.13,114.32,114.08,114.2,32309.0,92.3345,92.4883,92.2941,92.3912,32309.0
2016-09-30 11:00:00,114.2,114.4,114.17,114.33,28462.0,92.3912,92.553,92.3669,92.4963,28462.0
2016-09-30 11:10:00,114.33,114.41,114.09,114.18,40287.0,92.4963,92.5611,92.3022,92.375,40287.0
2016-09-30 11:20:00,114.18,114.21,113.91,113.99,32920.0,92.375,92.3993,92.1565,92.2213,32920.0
2016-09-30 11:30:00,113.99,114.02,113.86,113.87,26947.0,92.2213,92.2455,92.1161,92.1242,26947.0
2016-09-30 11:40:00,113.87,113.9,113.8,113.89,20995.0,92.1242,92.1485,92.0676,92.1404,20995.0
2016-09-30 11:50:00,113.89,113.97,113.87,113.91,25779.0,92.1404,92.2051,92.1242,92.1565,25779.0
2016-09-30 12:00:00,113.9,114.03,113.85,113.94,26747.0,92.1485,92.2536,92.108,92.1808,26747.0
2016-09-30 12:10:00,113.92,113.93,113.78,113.82,22663.0,92.1646,92.1727,92.0514,92.0837,22663.0
2016-09-30 12:20:00,113.83,114.14,113.82,114.1,29432.0,92.0918,92.3426,92.0837,92.3103,29432.0
2016-09-30 12:30:00,114.1,114.28,114.07,114.25,54736.0,92.3103,92.4559,92.286,92.4316,54736.0
2016-09-30 12:40:00,114.25,114.3,114.1,114.16,27952.0,92.4316,92.4721,92.3103,92.3588,27952.0
2016-09-30 12:50:00,114.16,114.2,113.97,113.98,30104.0,92.3588,92.3912,92.2051,92.2132,30104.0
2016-09-30 13:00:00,113.96,114.06,113.9,113.91,21667.0,92.197,92.2779,92.1485,92.1565,21667.0
2016-09-30 13:10:00,113.92,114.02,113.85,113.87,22265.0,92.1646,92.2455,92.108,92.1242,22265.0
2016-09-30 13:20:00,113.88,113.95,113.68,113.7,21546.0,92.1323,92.1889,91.9705,91.9867,21546.0
2016-09-30 13:30:00,113.68,113.84,113.62,113.84,21069.0,91.9705,92.0999,91.9219,92.0999,21069.0
2016-09-30 13:40:00,113.84,113.94,113.76,113.87,19827.0,92.0999,92.1808,92.0352,92.1242,19827.0
2016-09-30 13:50:00,113.86,113.91,113.79,113.89,26729.0,92.1161,92.1565,92.0595,92.1404,26729.0
2016-09-30 14:00:00,113.88,114.04,113.8,114.03,20146.0,92.1323,92.2617,92.0676,92.2536,20146.0
2016-09-30 14:10:00,114.02,114.2,114.02,114.16,25744.0,92.2455,92.3912,92.2455,92.3588,25744.0
2016-09-30 14:20:00,114.16,114.21,114.12,114.13,23713.0,92.3588,92.3993,92.3264,92.3345,23713.0
2016-09-30 14:30:00,114.15,114.23,113.91,113.91,51506.0,92.3507,92.4154,92.1565,92.1565,51506.0
2016-09-30 14:40:00,113.92,113.96,113.81,113.91,33829.0,92.1646,92.197,92.0756,92.1565,33829.0
2016-09-30 14:50:00,113.9,113.95,113.78,113.8,31177.0,92.1485,92.1889,92.0514,92.0676,31177.0
2016-09-30 15:00:00,113.8,113.86,113.67,113.81,35254.0,92.0676,92.1161,91.9624,92.0756,35254.0
2016-09-30 15:10:00,113.81,113.92,113.76,113.79,40237.0,92.0756,92.1646,92.0352,92.0595,40237.0
2016-09-30 15:20:00,113.8,113.85,113.68,113.73,48373.0,92.0676,92.108,91.9705,92.0109,48373.0
2016-09-30 15:30:00,113.73,113.76,113.57,113.62,99416.0,92.0109,92.0352,91.8815,91.9219,99416.0
2016-09-30 15:40:00,113.61,113.84,113.55,113.68,159037.0,91.9138,92.0999,91.8653,91.9705,159037.0
2016-09-30 15:50:00,113.69,113.73,113.3,113.33,280372.0,91.9786,92.0109,91.663,91.6873,280372.0
2016-10-03 09:30:00,112.9,112.99,111.75,112.39,100190.0,91.3394,91.4122,90.409,90.9268,100190.0
2016-10-03 09:40:00,112.38,112.67,112.21,112.34,74951.0,90.9187,91.1534,90.7812,90.8864,74951.0
2016-10-03 09:50:00,112.36,112.73,112.25,112.71,62553.0,90.9026,91.2019,90.8136,91.1857,62553.0
2016-10-03 10:00:00,112.71,113.13,112.54,113.13,74264.0,91.1857,91.5255,91.0482,91.5255,74264.0
2016-10-03 10:10:00,113.12,113.16,112.84,113.06,52407.0,91.5174,91.5498,91.2909,91.4689,52407.0
2016-10-03 10:20:00,113.06,113.16,112.93,113.02,30491.0,91.4689,91.5498,91.3637,91.4365,30491.0
2016-10-03 10:30:00,112.98,113.15,112.95,113.1,37833.0,91.4042,91.5417,91.3799,91.5012,37833.0
2016-10-03 10:40:00,113.1,113.16,112.98,113.16,58145.0,91.5012,91.5498,91.4042,91.5498,58145.0
2016-10-03 10:50:00,113.16,113.24,112.97,113.01,69426.0,91.5498,91.6145,91.3961,91.4284,69426.0
2016-10-03 11:00:00,113.0,113.08,112.81,112.81,99825.0,91.4203,91.4851,91.2666,91.2666,99825.0
2016-10-03 11:10:00,112.79,112.79,112.4,112.46,30126.0,91.2504,91.2504,90.9349,90.9835,30126.0
2016-10-03 11:20:00,112.48,112.49,112.34,112.41,64893.0,90.9996,91.0077,90.8864,90.943,64893.0
2016-10-03 11:30:00,112.4,112.51,112.38,112.51,43669.0,90.9349,91.0239,90.9187,91.0239,43669.0
2016-10-03 11:40:00,112.51,112.63,112.51,112.55,40217.0,91.0239,91.121,91.0239,91.0563,40217.0
2016-10-03 11:50:00,112.54,112.63,112.5,112.58,53869.0,91.0482,91.121,91.0158,91.0805,53869.0
2016-10-03 12:00:00,112.58,112.65,112.45,112.45,42689.0,91.0805,91.1372,90.9754,90.9754,42689.0
2016-10-03 12:10:00,112.45,112.46,112.15,112.22,24999.0,90.9754,90.9835,90.7327,90.7893,24999.0
2016-10-03 12:20:00,112.22,112.22,112.08,112.14,46315.0,90.7893,90.7893,90.676,90.7246,46315.0
2016-10-03 12:30:00,112.16,112.31,112.11,112.26,37783.0,90.7407,90.8621,90.7003,90.8217,37783.0
2016-10-03 12:40:00,112.29,112.58,112.25,112.58,28216.0,90.8459,91.0805,90.8136,91.0805,28216.0
2016-10-03 12:50:00,112.56,112.6,112.43,112.6,25912.0,91.0644,91.0967,90.9592,91.0967,25912.0
2016-10-03 13:00:00,112.62,112.62,112.3,112.44,22003.0,91.1129,91.1129,90.854,90.9673,22003.0
2016-10-03 13:10:00,112.44,112.58,112.4,112.43,19378.0,90.9673,91.0805,90.9349,90.9592,19378.0
2016-10-03 13:20:00,112.44,112.62,112.4,112.61,24262.0,90.9673,91.1129,90.9349,91.1048,24262.0
2016-10-03 13:30:00,112.61,112.81,112.52,112.52,69907.0,91.1048,91.2666,91.032,91.032,69907.0
2016-10-03 13:40:00,112.5,112.58,112.38,112.42,24477.0,91.0158,91.0805,90.9187,90.9511,24477.0
2016-10-03 13:50:00,112.42,112.47,112.33,112.37,31876.0,90.9511,90.9915,90.8783,90.9106,31876.0
2016-10-03 14:00:00,112.37,112.49,112.33,112.33,29798.0,90.9106,91.0077,90.8783,90.8783,29798.0
2016-10-03 14:10:00,112.33,112.43,112.29,112.41,33069.0,90.8783,90.9592,90.8459,90.943,33069.0
2016-10-03 14:20:00,112.41,112.48,112.31,112.34,29497.0,90.943,90.9996,90.8621,90.8864,29497.0
2016-10-03 14:30:00,112.33,112.48,112.3,112.34,36044.0,90.8783,90.9996,90.854,90.8864,36044.0
2016-10-03 14:40:00,112.33,112.43,112.17,112.17,39601.0,90.8783,90.9592,90.7488,90.7488,39601.0
2016-10-03 14:50:00,112.16,112.23,112.01,112.15,33469.0,90.7407,90.7974,90.6194,90.7327,33469.0
2016-10-03 15:00:00,112.15,112.16,112.01,112.05,36490.0,90.7327,90.7407,90.6194,90.6518,36490.0
2016-10-03 15:10:00,112.05,112.15,112.02,112.08,35587.0,90.6518,90.7327,90.6275,90.676,35587.0
2016-10-03 15:20:00,112.08,112.16,112.05,112.13,44063.0,90.676,90.7407,90.6518,90.7165,44063.0
2016-10-03 15:30:00,112.13,112.25,112.1,112.19,62540.0,90.7165,90.8136,90.6922,90.765,62540.0
2016-10-03 15:40:00,112.2,112.48,112.19,112.39,83001.0,90.7731,90.9996,90.765,90.9268,83001.0
2016-10-03 15:50:00,112.39,112.42,112.15,112.25,242991.0,90.9268,90.9511,90.7327,90.8136,242991.0
2016-10-04 09:30:00,112.25,112.25,111.41,111.68,111748.0,90.8136,90.8136,90.134,90.3524,111748.0
2016-10-04 09:40:00,111.66,111.93,111.38,111.86,52431.0,90.3362,90.5547,90.1097,90.498,52431.0
2016-10-04 09:50:00,111.86,112.13,111.62,111.85,37154.0,90.498,90.7165,90.3039,90.4899,37154.0
2016-10-04 10:00:00,111.85,112.15,111.81,111.91,32079.0,90.4899,90.7327,90.4576,90.5385,32079.0
2016-10-04 10:10:00,111.91,111.94,111.51,111.51,49435.0,90.5385,90.5628,90.2149,90.2149,49435.0
2016-10-04 10:20:00,111.51,111.67,111.42,111.52,39331.0,90.2149,90.3443,90.1421,90.223,39331.0
2016-10-04 10:30:00,111.5,111.65,111.35,111.39,40990.0,90.2068,90.3281,90.0854,90.1178,40990.0
2016-10-04 10:40:00,111.34,111.41,111.23,111.25,29450.0,90.0773,90.134,89.9884,90.0045,29450.0
2016-10-04 10:50:00,111.24,111.34,111.06,111.06,36614.0,89.9964,90.0773,89.8508,89.8508,36614.0
2016-10-04 11:00:00,111.08,111.08,110.93,110.96,46585.0,89.867,89.867,89.7456,89.7699,46585.0
2016-10-04 11:10:00,110.98,111.18,110.96,110.98,34530.0,89.7861,89.9479,89.7699,89.7861,34530.0
2016-10-04 11:20:00,111.02,111.43,111.01,111.38,29754.0,89.8185,90.1502,89.8104,90.1097,29754.0
2016-10-04 11:30:00,111.4,111.44,111.15,111.19,94716.0,90.1259,90.1582,89.9236,89.956,94716.0
2016-10-04 11:40:00,111.17,111.35,111.02,111.24,40449.0,89.9398,90.0854,89.8185,89.9964,40449.0
2016-10-04 11:50:00,111.2,111.22,110.79,110.8,37492.0,89.9641,89.9803,89.6324,89.6405,37492.0
2016-10-04 12:00:00,110.79,110.81,110.65,110.65,12188.0,89.6324,89.6486,89.5191,89.5191,12188.0
2016-10-04 12:10:00,110.61,110.98,110.55,110.98,25640.0,89.4868,89.7861,89.4382,89.7861,25640.0
2016-10-04 12:20:00,111.01,111.05,110.84,110.95,22869.0,89.8104,89.8427,89.6728,89.7618,22869.0
2016-10-04 12:30:00,110.92,111.08,110.74,110.99,19869.0,89.7376,89.867,89.5919,89.7942,19869.0
2016-10-04 12:40:00,110.99,111.08,110.82,110.83,15209.0,89.7942,89.867,89.6566,89.6647,15209.0
2016-10-04 12:50:00,110.84,110.88,110.76,110.76,17579.0,89.6728,89.7052,89.6081,89.6081,17579.0
2016-10-04 13:00:00,110.73,110.82,110.63,110.67,29338.0,89.5838,89.6566,89.5029,89.5353,29338.0
2016-10-04 13:10:00,110.68,110.74,110.62,110.69,17226.0,89.5434,89.5919,89.4948,89.5515,17226.0
2016-10-04 13:20:00,110.69,110.7,110.42,110.53,20388.0,89.5515,89.5596,89.333,89.422,20388.0
2016-10-04 13:30:00,110.54,110.55,110.43,110.45,31770.0,89.4301,89.4382,89.3411,89.3573,31770.0
2016-10-04 13:40:00,110.46,110.47,110.29,110.32,29328.0,89.3654,89.3735,89.2279,89.2521,29328.0
2016-10-04 13:50:00,110.33,110.38,110.24,110.3,19680.0,89.2602,89.3007,89.1874,89.236,19680.0
2016-10-04 14:00:00,110.27,110.41,110.18,110.31,61468.0,89.2117,89.3249,89.1389,89.244,61468.0
2016-10-04 14:10:00,110.3,110.4,110.2,110.34,35007.0,89.236,89.3169,89.1551,89.2683,35007.0
2016-10-04 14:20:00,110.35,110.4,110.19,110.3,30963.0,89.2764,89.3169,89.147,89.236,30963.0
2016-10-04 14:30:00,110.3,110.49,110.3,110.47,31048.0,89.236,89.3897,89.236,89.3735,31048.0
2016-10-04 14:40:00,110.47,110.5,110.37,110.37,23329.0,89.3735,89.3978,89.2926,89.2926,23329.0
2016-10-04 14:50:00,110.38,110.44,110.24,110.26,33508.0,89.3007,89.3492,89.1874,89.2036,33508.0
2016-10-04 15:00:00,110.25,110.37,110.21,110.28,34008.0,89.1955,89.2926,89.1631,89.2198,34008.0
2016-10-04 15:10:00,110.29,110.4,110.28,110.39,48101.0,89.2279,89.3169,89.2198,89.3088,48101.0
2016-10-04 15:20:00,110.39,110.63,110.38,110.61,65867.0,89.3088,89.5029,89.3007,89.4868,65867.0
2016-10-04 15:30:00,110.61,110.7,110.55,110.58,59851.0,89.4868,89.5596,89.4382,89.4625,59851.0
2016-10-04 15:40:00,110.58,110.76,110.45,110.46,129769.0,89.4625,89.6081,89.3573,89.3654,129769.0
2016-10-04 15:50:00,110.46,110.83,110.45,110.74,320387.0,89.3654,89.6647,89.3573,89.5919,320387.0
2016-10-05 09:30:00,110.64,110.86,109.63,109.76,99255.0,89.511,89.689,88.6939,88.7991,99255.0
2016-10-05 09:40:00,109.75,110.28,109.74,109.91,40807.0,88.791,89.2198,88.7829,88.9204,40807.0
2016-10-05 09:50:00,109.96,109.96,109.37,109.57,78445.0,88.9609,88.9609,88.4836,88.6454,78445.0
2016-10-05 10:00:00,109.59,109.6,109.01,109.15,81869.0,88.6615,88.6696,88.1923,88.3056,81869.0
2016-10-05 10:10:00,109.17,109.17,108.03,108.05,75566.0,88.3218,88.3218,87.3995,87.4156,75566.0
2016-10-05 10:20:00,108.05,108.1,107.51,108.09,242853.0,87.4156,87.4561,86.9788,87.448,242853.0
2016-10-05 10:30:00,108.07,108.36,107.91,108.03,66668.0,87.4318,87.6664,87.3024,87.3995,66668.0
2016-10-05 10:40:00,108.07,108.3,107.85,107.86,89468.0,87.4318,87.6179,87.2538,87.2619,89468.0
2016-10-05 10:50:00,107.88,107.92,107.58,107.63,93081.0,87.2781,87.3105,87.0354,87.0758,93081.0
2016-10-05 11:00:00,107.62,107.79,107.53,107.79,64023.0,87.0678,87.2053,86.9949,87.2053,64023.0
2016-10-05 11:10:00,107.81,108.0,107.74,107.76,77078.0,87.2215,87.3752,87.1648,87.181,77078.0
2016-10-05 11:20:00,107.77,107.89,107.71,107.74,69645.0,87.1891,87.2862,87.1406,87.1648,69645.0
2016-10-05 11:30:00,107.76,107.88,107.58,107.58,46008.0,87.181,87.2781,87.0354,87.0354,46008.0
2016-10-05 11:40:00,107.57,107.66,107.53,107.54,39931.0,87.0273,87.1001,86.9949,87.003,39931.0
2016-10-05 11:50:00,107.54,107.68,107.45,107.54,59782.0,87.003,87.1163,86.9302,87.003,59782.0
2016-10-05 12:00:00,107.56,107.64,107.47,107.53,85718.0,87.0192,87.0839,86.9464,86.9949,85718.0
2016-10-05 12:10:00,107.53,107.53,107.32,107.45,67746.0,86.9949,86.9949,86.825,86.9302,67746.0
2016-10-05 12:20:00,107.45,107.49,107.38,107.4,33241.0,86.9302,86.9626,86.8736,86.8898,33241.0
2016-10-05 12:30:00,107.4,107.47,107.25,107.37,32376.0,86.8898,86.9464,86.7684,86.8655,32376.0
2016-10-05 12:40:00,107.38,107.45,107.26,107.32,28986.0,86.8736,86.9302,86.7765,86.825,28986.0
2016-10-05 12:50:00,107.31,107.6,107.25,107.6,42488.0,86.817,87.0516,86.7684,87.0516,42488.0
2016-10-05 13:00:00,107.59,107.71,107.44,107.5,37302.0,87.0435,87.1406,86.9221,86.9707,37302.0
2016-10-05 13:10:00,107.49,107.58,107.37,107.47,19387.0,86.9626,87.0354,86.8655,86.9464,19387.0
2016-10-05 13:20:00,107.5,107.69,107.42,107.59,63102.0,86.9707,87.1244,86.9059,87.0435,63102.0
2016-10-05 13:30:00,107.57,107.59,107.42,107.53,39552.0,87.0273,87.0435,86.9059,86.9949,39552.0
2016-10-05 13:40:00,107.53,107.55,107.39,107.46,34490.0,86.9949,87.0111,86.8817,86.9383,34490.0
2016-10-05 13:50:00,107.46,107.82,107.45,107.72,244170.0,86.9383,87.2296,86.9302,87.1487,244170.0
2016-10-05 14:00:00,107.7,107.79,107.49,107.55,62190.0,87.1325,87.2053,86.9626,87.0111,62190.0
2016-10-05 14:10:00,107.53,107.72,107.5,107.6,32101.0,86.9949,87.1487,86.9707,87.0516,32101.0
2016-10-05 14:20:00,107.59,107.67,107.44,107.46,67194.0,87.0435,87.1082,86.9221,86.9383,67194.0
2016-10-05 14:30:00,107.46,107.51,107.38,107.42,44686.0,86.9383,86.9788,86.8736,86.9059,44686.0
2016-10-05 14:40:00,107.43,107.57,107.4,107.57,53032.0,86.914,87.0273,86.8898,87.0273,53032.0
2016-10-05 14:50:00,107.58,107.59,107.47,107.52,224384.0,87.0354,87.0435,86.9464,86.9869,224384.0
2016-10-05 15:00:00,107.5,107.67,107.5,107.64,48618.0,86.9707,87.1082,86.9707,87.0839,48618.0
2016-10-05 15:10:00,107.64,107.66,107.48,107.5,57194.0,87.0839,87.1001,86.9545,86.9707,57194.0
2016-10-05 15:20:00,107.49,107.76,107.41,107.65,114860.0,86.9626,87.181,86.8979,87.092,114860.0
2016-10-05 15:30:00,107.65,107.69,107.57,107.58,116016.0,87.092,87.1244,87.0273,87.0354,116016.0
2016-10-05 15:40:00,107.59,107.65,107.41,107.47,110978.0,87.0435,87.092,86.8979,86.9464,110978.0
2016-10-05 15:50:00,107.48,107.52,107.37,107.47,186475.0,86.9545,86.9869,86.8655,86.9464,186475.0
2016-10-06 09:30:00,107.15,107.15,106.04,106.2,166650.0,86.6875,86.6875,85.7895,85.9189,166650.0
2016-10-06 09:40:00,106.27,107.34,106.27,107.34,144984.0,85.9756,86.8412,85.9756,86.8412,144984.0
2016-10-06 09:50:00,107.31,107.46,107.08,107.17,59662.0,86.817,86.9383,86.6309,86.7037,59662.0
2016-10-06 10:00:00,107.18,107.67,107.16,107.28,48730.0,86.7118,87.1082,86.6956,86.7927,48730.0
2016-10-06 10:10:00,107.25,107.3,107.0,107.26,77826.0,86.7684,86.8089,86.5662,86.7765,77826.0
2016-10-06 10:20:00,107.27,107.54,107.22,107.52,52157.0,86.7846,87.003,86.7441,86.9869,52157.0
2016-10-06 10:30:00,107.5,107.96,107.4,107.93,165855.0,86.9707,87.3428,86.8898,87.3186,165855.0
2016-10-06 10:40:00,107.95,108.04,107.67,107.72,68226.0,87.3347,87.4075,87.1082,87.1487,68226.0
2016-10-06 10:50:00,107.68,107.85,107.68,107.85,87224.0,87.1163,87.2538,87.1163,87.2538,87224.0
2016-10-06 11:00:00,107.8,108.05,107.77,108.01,164028.0,87.2134,87.4156,87.1891,87.3833,164028.0
2016-10-06 11:10:00,108.0,108.09,107.83,107.95,46719.0,87.3752,87.448,87.2377,87.3347,46719.0
2016-10-06 11:20:00,107.95,108.07,107.91,108.02,26819.0,87.3347,87.4318,87.3024,87.3914,26819.0
2016-10-06 11:30:00,108.0,108.05,107.82,107.95,25497.0,87.3752,87.4156,87.2296,87.3347,25497.0
2016-10-06 11:40:00,107.95,108.34,107.79,108.08,30701.0,87.3347,87.6503,87.2053,87.4399,30701.0
2016-10-06 11:50:00,108.05,108.4,108.02,108.36,37265.0,87.4156,87.6988,87.3914,87.6664,37265.0
2016-10-06 12:00:00,108.36,108.62,108.36,108.47,40170.0,87.6664,87.8768,87.6664,87.7554,40170.0
2016-10-06 12:10:00,108.47,108.53,108.31,108.37,24619.0,87.7554,87.804,87.626,87.6745,24619.0
2016-10-06 12:20:00,108.36,108.68,108.36,108.67,28796.0,87.6664,87.9253,87.6664,87.9172,28796.0
2016-10-06 12:30:00,108.67,108.68,108.38,108.43,24775.0,87.9172,87.9253,87.6826,87.7231,24775.0
2016-10-06 12:40:00,108.44,108.61,108.44,108.6,22483.0,87.7312,87.8687,87.7312,87.8606,22483.0
2016-10-06 12:50:00,108.59,108.59,108.19,108.23,28553.0,87.8525,87.8525,87.5289,87.5613,28553.0
2016-10-06 13:00:00,108.24,108.49,108.24,108.39,31606.0,87.5694,87.7716,87.5694,87.6907,31606.0
2016-10-06 13:10:00,108.38,108.44,108.3,108.43,33381.0,87.6826,87.7312,87.6179,87.7231,33381.0
2016-10-06 13:20:00,108.43,108.45,108.24,108.36,57597.0,87.7231,87.7392,87.5694,87.6664,57597.0
2016-10-06 13:30:00,108.34,108.48,108.33,108.42,32645.0,87.6503,87.7635,87.6422,87.715,32645.0
2016-10-06 13:40:00,108.42,108.47,108.32,108.38,91050.0,87.715,87.7554,87.6341,87.6826,91050.0
2016-10-06 13:50:00,108.36,108.48,108.35,108.45,37801.0,87.6664,87.7635,87.6583,87.7392,37801.0
2016-10-06 14:00:00,108.45,108.61,108.45,108.47,56138.0,87.7392,87.8687,87.7392,87.7554,56138.0
2016-10-06 14:10:00,108.48,108.6,108.44,108.44,30287.0,87.7635,87.8606,87.7312,87.7312,30287.0
2016-10-06 14:20:00,108.44,108.56,108.44,108.53,26456.0,87.7312,87.8282,87.7312,87.804,26456.0
2016-10-06 14:30:00,108.52,108.65,108.47,108.62,101508.0,87.7959,87.9011,87.7554,87.8768,101508.0
2016-10-06 14:40:00,108.61,108.61,108.37,108.46,28657.0,87.8687,87.8687,87.6745,87.7473,28657.0
2016-10-06 14:50:00,108.46,108.57,108.44,108.57,32533.0,87.7473,87.8363,87.7312,87.8363,32533.0
2016-10-06 15:00:00,108.58,108.7,108.57,108.57,55229.0,87.8444,87.9415,87.8363,87.8363,55229.0
2016-10-06 15:10:00,108.58,108.73,108.55,108.67,47351.0,87.8444,87.9658,87.8202,87.9172,47351.0
2016-10-06 15:20:00,108.66,108.75,108.49,108.52,77625.0,87.9091,87.982,87.7716,87.7959,77625.0
2016-10-06 15:30:00,108.51,108.58,108.44,108.57,45513.0,87.7878,87.8444,87.7312,87.8363,45513.0
2016-10-06 15:40:00,108.57,108.58,108.31,108.36,68806.0,87.8363,87.8444,87.626,87.6664,68806.0
2016-10-06 15:50:00,108.35,108.51,108.35,108.51,147648.0,87.6583,87.7878,87.6583,87.7878,147648.0
2016-10-07 09:30:00,108.71,109.59,108.71,109.14,125403.0,87.9496,88.6615,87.9496,88.2975,125403.0
2016-10-07 09:40:00,109.17,109.39,108.78,108.86,36304.0,88.3218,88.4997,88.0062,88.071,36304.0
2016-10-07 09:50:00,108.91,109.13,108.8,108.8,158602.0,88.1114,88.2894,88.0224,88.0224,158602.0
2016-10-07 10:00:00,108.82,109.23,108.81,109.02,60837.0,88.0386,88.3703,88.0305,88.2004,60837.0
2016-10-07 10:10:00,109.0,109.23,108.95,109.01,45024.0,88.1842,88.3703,88.1438,88.1923,45024.0
2016-10-07 10:20:00,109.0,109.01,108.61,108.75,99959.0,88.1842,88.1923,87.8687,87.982,99959.0
2016-10-07 10:30:00,108.71,108.74,108.34,108.59,26557.0,87.9496,87.9739,87.6503,87.8525,26557.0
2016-10-07 10:40:00,108.62,108.64,108.16,108.17,56258.0,87.8768,87.893,87.5046,87.5127,56258.0
2016-10-07 10:50:00,108.18,108.28,108.01,108.04,19133.0,87.5208,87.6017,87.3833,87.4075,19133.0
2016-10-07 11:00:00,108.03,108.32,107.97,108.32,17971.0,87.3995,87.6341,87.3509,87.6341,17971.0
2016-10-07 11:10:00,108.32,108.37,108.2,108.34,68935.0,87.6341,87.6745,87.537,87.6503,68935.0
2016-10-07 11:20:00,108.33,108.51,108.32,108.39,26694.0,87.6422,87.7878,87.6341,87.6907,26694.0
2016-10-07 11:30:00,108.36,108.37,108.06,108.06,23428.0,87.6664,87.6745,87.4237,87.4237,23428.0
2016-10-07 11:40:00,108.06,108.09,107.81,107.93,15919.0,87.4237,87.448,87.2215,87.3186,15919.0
2016-10-07 11:50:00,107.91,108.25,107.87,108.12,24001.0,87.3024,87.5774,87.27,87.4723,24001.0
2016-10-07 12:00:00,108.11,108.38,108.08,108.22,23672.0,87.4642,87.6826,87.4399,87.5532,23672.0
2016-10-07 12:10:00,108.25,108.35,108.14,108.32,20966.0,87.5774,87.6583,87.4884,87.6341,20966.0
2016-10-07 12:20:00,108.35,108.68,108.31,108.58,33114.0,87.6583,87.9253,87.626,87.8444,33114.0
2016-10-07 12:30:00,108.6,108.61,108.32,108.41,20246.0,87.8606,87.8687,87.6341,87.7069,20246.0
2016-10-07 12:40:00,108.39,108.55,108.33,108.45,18918.0,87.6907,87.8202,87.6422,87.7392,18918.0
2016-10-07 12:50:00,108.45,108.46,108.26,108.3,23945.0,87.7392,87.7473,87.5855,87.6179,23945.0
2016-10-07 13:00:00,108.32,108.54,108.31,108.52,65403.0,87.6341,87.8121,87.626,87.7959,65403.0
2016-10-07 13:10:00,108.54,108.58,108.43,108.45,75268.0,87.8121,87.8444,87.7231,87.7392,75268.0
2016-10-07 13:20:00,108.45,108.65,108.38,108.62,51289.0,87.7392,87.9011,87.6826,87.8768,51289.0
2016-10-07 13:30:00,108.59,108.64,108.53,108.64,29785.0,87.8525,87.893,87.804,87.893,29785.0
2016-10-07 13:40:00,108.65,108.65,108.43,108.43,14752.0,87.9011,87.9011,87.7231,87.7231,14752.0
2016-10-07 13:50:00,108.43,108.57,108.41,108.46,19802.0,87.7231,87.8363,87.7069,87.7473,19802.0
2016-10-07 14:00:00,108.49,108.63,108.48,108.53,14649.0,87.7716,87.8849,87.7635,87.804,14649.0
2016-10-07 14:10:00,108.54,108.64,108.46,108.48,17440.0,87.8121,87.893,87.7473,87.7635,17440.0
2016-10-07 14:20:00,108.49,108.55,108.47,108.54,23999.0,87.7716,87.8202,87.7554,87.8121,23999.0
2016-10-07 14:30:00,108.55,108.6,108.51,108.53,10818.0,87.8202,87.8606,87.7878,87.804,10818.0
2016-10-07 14:40:00,108.52,108.62,108.51,108.53,24522.0,87.7959,87.8768,87.7878,87.804,24522.0
2016-10-07 14:50:00,108.54,108.63,108.5,108.6,48299.0,87.8121,87.8849,87.7797,87.8606,48299.0
2016-10-07 15:00:00,108.6,108.63,108.55,108.57,22432.0,87.8606,87.8849,87.8202,87.8363,22432.0
2016-10-07 15:10:00,108.57,108.64,108.55,108.61,32982.0,87.8363,87.893,87.8202,87.8687,32982.0
2016-10-07 15:20:00,108.6,108.63,108.56,108.59,36348.0,87.8606,87.8849,87.8282,87.8525,36348.0
2016-10-07 15:30:00,108.6,108.65,108.56,108.57,35574.0,87.8606,87.9011,87.8282,87.8363,35574.0
2016-10-07 15:40:00,108.56,108.68,108.56,108.65,97550.0,87.8282,87.9253,87.8282,87.9011,97550.0
2016-10-07 15:50:00,108.64,108.65,108.44,108.51,259487.0,87.893,87.9011,87.7312,87.7878,259487.0
2016-10-10 09:30:00,108.55,109.32,108.51,109.23,43853.0,87.8202,88.4431,87.7878,88.3703,43853.0
2016-10-10 09:40:00,109.26,109.64,109.22,109.47,30964.0,88.3946,88.702,88.3622,88.5645,30964.0
2016-10-10 09:50:00,109.48,109.51,109.21,109.23,71987.0,88.5725,88.5968,88.3541,88.3703,71987.0
2016-10-10 10:00:00,109.21,109.21,108.82,108.91,13175.0,88.3541,88.3541,88.0386,88.1114,13175.0
2016-10-10 10:10:00,108.91,109.13,108.82,108.83,16280.0,88.1114,88.2894,88.0386,88.0467,16280.0
2016-10-10 10:20:00,108.81,109.1,108.79,109.08,18206.0,88.0305,88.2651,88.0143,88.2489,18206.0
2016-10-10 10:30:00,109.08,109.08,108.94,108.98,15830.0,88.2489,88.2489,88.1357,88.168,15830.0
2016-10-10 10:40:00,108.99,109.12,108.98,109.07,30056.0,88.1761,88.2813,88.168,88.2408,30056.0
2016-10-10 10:50:00,109.11,109.19,109.09,109.13,16740.0,88.2732,88.3379,88.257,88.2894,16740.0
2016-10-10 11:00:00,109.15,109.29,109.15,109.25,19168.0,88.3056,88.4188,88.3056,88.3865,19168.0
2016-10-10 11:10:00,109.25,109.36,109.22,109.29,10947.0,88.3865,88.4755,88.3622,88.4188,10947.0
2016-10-10 11:20:00,109.27,109.38,109.27,109.33,9035.0,88.4027,88.4916,88.4027,88.4512,9035.0
2016-10-10 11:30:00,109.35,109.35,109.17,109.22,10140.0,88.4674,88.4674,88.3218,88.3622,10140.0
2016-10-10 11:40:00,109.23,109.35,109.23,109.33,8221.0,88.3703,88.4674,88.3703,88.4512,8221.0
2016-10-10 11:50:00,109.33,109.4,109.27,109.32,11046.0,88.4512,88.5078,88.4027,88.4431,11046.0
2016-10-10 12:00:00,109.32,109.33,109.23,109.24,20781.0,88.4431,88.4512,88.3703,88.3784,20781.0
2016-10-10 12:10:00,109.24,109.28,109.23,109.25,18141.0,88.3784,88.4107,88.3703,88.3865,18141.0
2016-10-10 12:20:00,109.26,109.33,109.23,109.29,33639.0,88.3946,88.4512,88.3703,88.4188,33639.0
2016-10-10 12:30:00,109.32,109.33,109.2,109.22,7020.0,88.4431,88.4512,88.346,88.3622,7020.0
2016-10-10 12:40:00,109.24,109.29,109.16,109.25,11752.0,88.3784,88.4188,88.3137,88.3865,11752.0
2016-10-10 12:50:00,109.24,109.24,109.15,109.16,12091.0,88.3784,88.3784,88.3056,88.3137,12091.0
2016-10-10 13:00:00,109.19,109.27,109.17,109.26,10140.0,88.3379,88.4027,88.3218,88.3946,10140.0
2016-10-10 13:10:00,109.25,109.28,109.22,109.24,11800.0,88.3865,88.4107,88.3622,88.3784,11800.0
2016-10-10 13:20:00,109.24,109.29,109.21,109.24,13174.0,88.3784,88.4188,88.3541,88.3784,13174.0
2016-10-10 13:30:00,109.24,109.24,109.06,109.09,21000.0,88.3784,88.3784,88.2328,88.257,21000.0
2016-10-10 13:40:00,109.09,109.24,109.09,109.18,12943.0,88.257,88.3784,88.257,88.3298,12943.0
2016-10-10 13:50:00,109.2,109.25,109.15,109.23,10365.0,88.346,88.3865,88.3056,88.3703,10365.0
2016-10-10 14:00:00,109.2,109.25,109.13,109.21,9181.0,88.346,88.3865,88.2894,88.3541,9181.0
2016-10-10 14:10:00,109.21,109.34,109.16,109.31,20701.0,88.3541,88.4593,88.3137,88.435,20701.0
2016-10-10 14:20:00,109.31,109.31,109.21,109.26,8823.0,88.435,88.435,88.3541,88.3946,8823.0
2016-10-10 14:30:00,109.26,109.34,109.21,109.34,8887.0,88.3946,88.4593,88.3541,88.4593,8887.0
2016-10-10 14:40:00,109.32,109.36,109.29,109.33,13088.0,88.4431,88.4755,88.4188,88.4512,13088.0
2016-10-10 14:50:00,109.33,109.35,109.28,109.29,13536.0,88.4512,88.4674,88.4107,88.4188,13536.0
2016-10-10 15:00:00,109.3,109.37,109.3,109.35,21341.0,88.4269,88.4836,88.4269,88.4674,21341.0
2016-10-10 15:10:00,109.34,109.35,109.19,109.22,16984.0,88.4593,88.4674,88.3379,88.3622,16984.0
2016-10-10 15:20:00,109.23,109.26,109.19,109.2,19083.0,88.3703,88.3946,88.3379,88.346,19083.0
2016-10-10 15:30:00,109.2,109.27,109.16,109.25,37481.0,88.346,88.4027,88.3137,88.3865,37481.0
2016-10-10 15:40:00,109.25,109.39,109.25,109.35,55077.0,88.3865,88.4997,88.3865,88.4674,55077.0
2016-10-10 15:50:00,109.36,109.52,109.31,109.43,148369.0,88.4755,88.6049,88.435,88.5321,148369.0
2016-10-11 09:30:00,109.17,109.48,108.88,108.88,57555.0,88.3218,88.5725,88.0871,88.0871,57555.0
2016-10-11 09:40:00,108.88,109.2,108.84,109.01,24727.0,88.0871,88.346,88.0548,88.1923,24727.0
2016-10-11 09:50:00,108.95,109.14,108.7,109.11,38550.0,88.1438,88.2975,87.9415,88.2732,38550.0
2016-10-11 10:00:00,109.13,109.26,108.93,109.23,31621.0,88.2894,88.3946,88.1276,88.3703,31621.0
2016-10-11 10:10:00,109.22,109.22,108.87,109.09,15892.0,88.3622,88.3622,88.079,88.257,15892.0
2016-10-11 10:20:00,109.07,109.39,109.04,109.27,36626.0,88.2408,88.4997,88.2166,88.4027,36626.0
2016-10-11 10:30:00,109.27,109.47,109.25,109.25,27976.0,88.4027,88.5645,88.3865,88.3865,27976.0
2016-10-11 10:40:00,109.31,109.32,109.17,109.25,13679.0,88.435,88.4431,88.3218,88.3865,13679.0
2016-10-11 10:50:00,109.26,109.31,109.13,109.17,20335.0,88.3946,88.435,88.2894,88.3218,20335.0
2016-10-11 11:00:00,109.16,109.16,109.0,109.09,48362.0,88.3137,88.3137,88.1842,88.257,48362.0
2016-10-11 11:10:00,109.1,109.24,109.04,109.16,22039.0,88.2651,88.3784,88.2166,88.3137,22039.0
2016-10-11 11:20:00,109.17,109.27,109.07,109.1,19288.0,88.3218,88.4027,88.2408,88.2651,19288.0
2016-10-11 11:30:00,109.08,109.23,108.99,109.01,23476.0,88.2489,88.3703,88.1761,88.1923,23476.0
2016-10-11 11:40:00,109.02,109.24,109.01,109.12,47499.0,88.2004,88.3784,88.1923,88.2813,47499.0
2016-10-11 11:50:00,109.09,109.16,109.0,109.15,13046.0,88.257,88.3137,88.1842,88.3056,13046.0
2016-10-11 12:00:00,109.15,109.24,109.14,109.22,47926.0,88.3056,88.3784,88.2975,88.3622,47926.0
2016-10-11 12:10:00,109.2,109.25,109.12,109.24,18081.0,88.346,88.3865,88.2813,88.3784,18081.0
2016-10-11 12:20:00,109.26,109.26,109.13,109.2,5444.0,88.3946,88.3946,88.2894,88.346,5444.0
2016-10-11 12:30:00,109.2,109.21,109.05,109.19,18826.0,88.346,88.3541,88.2247,88.3379,18826.0
2016-10-11 12:40:00,109.2,109.33,109.19,109.28,5507.0,88.346,88.4512,88.3379,88.4107,5507.0
2016-10-11 12:50:00,109.23,109.25,109.1,109.12,8472.0,88.3703,88.3865,88.2651,88.2813,8472.0
2016-10-11 13:00:00,109.1,109.1,108.89,108.93,9772.0,88.2651,88.2651,88.0952,88.1276,9772.0
2016-10-11 13:10:00,108.95,108.96,108.69,108.73,16970.0,88.1438,88.1519,87.9334,87.9658,16970.0
2016-10-11 13:20:00,108.7,108.87,108.7,108.77,13264.0,87.9415,88.079,87.9415,87.9981,13264.0
2016-10-11 13:30:00,108.77,108.78,108.54,108.56,11900.0,87.9981,88.0062,87.8121,87.8282,11900.0
2016-10-11 13:40:00,108.56,108.61,108.44,108.45,14358.0,87.8282,87.8687,87.7312,87.7392,14358.0
2016-10-11 13:50:00,108.5,108.5,108.24,108.34,25194.0,87.7797,87.7797,87.5694,87.6503,25194.0
2016-10-11 14:00:00,108.34,108.57,108.34,108.55,21762.0,87.6503,87.8363,87.6503,87.8202,21762.0
2016-10-11 14:10:00,108.55,108.62,108.42,108.44,32924.0,87.8202,87.8768,87.715,87.7312,32924.0
2016-10-11 14:20:00,108.44,108.49,108.37,108.47,20464.0,87.7312,87.7716,87.6745,87.7554,20464.0
2016-10-11 14:30:00,108.49,108.62,108.49,108.58,28650.0,87.7716,87.8768,87.7716,87.8444,28650.0
2016-10-11 14:40:00,108.56,108.74,108.53,108.7,9946.0,87.8282,87.9739,87.804,87.9415,9946.0
2016-10-11 14:50:00,108.68,108.7,108.61,108.61,11671.0,87.9253,87.9415,87.8687,87.8687,11671.0
2016-10-11 15:00:00,108.61,108.67,108.49,108.53,17361.0,87.8687,87.9172,87.7716,87.804,17361.0
2016-10-11 15:10:00,108.56,108.66,108.51,108.66,20751.0,87.8282,87.9091,87.7878,87.9091,20751.0
2016-10-11 15:20:00,108.7,108.81,108.67,108.76,20648.0,87.9415,88.0305,87.9172,87.99,20648.0
2016-10-11 15:30:00,108.75,108.76,108.64,108.72,30298.0,87.982,87.99,87.893,87.9577,30298.0
2016-10-11 15:40:00,108.72,108.92,108.72,108.92,49301.0,87.9577,88.1195,87.9577,88.1195,49301.0
2016-10-11 15:50:00,108.92,109.04,108.83,108.94,181558.0,88.1195,88.2166,88.0467,88.1357,181558.0
2016-10-12 09:30:00,108.77,109.54,108.77,109.2,41577.0,87.9981,88.6211,87.9981,88.346,41577.0
2016-10-12 09:40:00,109.2,109.52,109.09,109.38,35860.0,88.346,88.6049,88.257,88.4916,35860.0
2016-10-12 09:50:00,109.29,109.54,109.29,109.5,15493.0,88.4188,88.6211,88.4188,88.5887,15493.0
2016-10-12 10:00:00,109.5,109.98,109.5,109.95,49016.0,88.5887,88.9771,88.5887,88.9528,49016.0
2016-10-12 10:10:00,109.97,110.24,109.96,110.18,92469.0,88.969,89.1874,88.9609,89.1389,92469.0
2016-10-12 10:20:00,110.2,110.53,110.15,110.51,45288.0,89.1551,89.422,89.1146,89.4058,45288.0
2016-10-12 10:30:00,110.47,110.58,110.28,110.41,144681.0,89.3735,89.4625,89.2198,89.3249,144681.0
2016-10-12 10:40:00,110.39,110.39,110.2,110.23,24394.0,89.3088,89.3088,89.1551,89.1793,24394.0
2016-10-12 10:50:00,110.24,110.24,110.07,110.11,24702.0,89.1874,89.1874,89.0499,89.0822,24702.0
2016-10-12 11:00:00,110.12,110.2,110.09,110.16,38534.0,89.0903,89.1551,89.0661,89.1227,38534.0
2016-10-12 11:10:00,110.16,110.45,110.16,110.44,18407.0,89.1227,89.3573,89.1227,89.3492,18407.0
2016-10-12 11:20:00,110.42,110.61,110.36,110.56,21275.0,89.333,89.4868,89.2845,89.4463,21275.0
2016-10-12 11:30:00,110.57,110.65,110.48,110.49,26709.0,89.4544,89.5191,89.3816,89.3897,26709.0
2016-10-12 11:40:00,110.51,110.62,110.44,110.51,33258.0,89.4058,89.4948,89.3492,89.4058,33258.0
2016-10-12 11:50:00,110.5,110.58,110.46,110.51,23488.0,89.3978,89.4625,89.3654,89.4058,23488.0
2016-10-12 12:00:00,110.53,110.74,110.53,110.73,15298.0,89.422,89.5919,89.422,89.5838,15298.0
2016-10-12 12:10:00,110.73,110.98,110.68,110.98,29997.0,89.5838,89.7861,89.5434,89.7861,29997.0
2016-10-12 12:20:00,110.98,111.34,110.97,111.32,111794.0,89.7861,90.0773,89.778,90.0612,111794.0
2016-10-12 12:30:00,111.3,111.37,111.2,111.31,47899.0,90.045,90.1016,89.9641,90.0531,47899.0
2016-10-12 12:40:00,111.31,111.31,111.14,111.2,16626.0,90.0531,90.0531,89.9155,89.9641,16626.0
2016-10-12 12:50:00,111.2,111.38,111.2,111.38,12685.0,89.9641,90.1097,89.9641,90.1097,12685.0
2016-10-12 13:00:00,111.39,111.41,111.18,111.31,26630.0,90.1178,90.134,89.9479,90.0531,26630.0
2016-10-12 13:10:00,111.33,111.36,111.12,111.26,26017.0,90.0693,90.0935,89.8994,90.0126,26017.0
2016-10-12 13:20:00,111.25,111.26,111.13,111.13,23133.0,90.0045,90.0126,89.9074,89.9074,23133.0
2016-10-12 13:30:00,111.13,111.22,111.05,111.17,84452.0,89.9074,89.9803,89.8427,89.9398,84452.0
2016-10-12 13:40:00,111.16,111.36,111.16,111.27,35601.0,89.9317,90.0935,89.9317,90.0207,35601.0
2016-10-12 13:50:00,111.25,111.44,111.25,111.39,30573.0,90.0045,90.1582,90.0045,90.1178,30573.0
2016-10-12 14:00:00,111.41,111.59,111.32,111.45,61313.0,90.134,90.2796,90.0612,90.1663,61313.0
2016-10-12 14:10:00,111.49,111.79,111.49,111.73,29031.0,90.1987,90.4414,90.1987,90.3929,29031.0
2016-10-12 14:20:00,111.76,111.88,111.7,111.78,51971.0,90.4171,90.5142,90.3686,90.4333,51971.0
2016-10-12 14:30:00,111.76,112.11,111.71,112.01,111001.0,90.4171,90.7003,90.3767,90.6194,111001.0
2016-10-12 14:40:00,112.02,112.04,111.66,111.71,77868.0,90.6275,90.6437,90.3362,90.3767,77868.0
2016-10-12 14:50:00,111.7,111.73,111.62,111.62,50848.0,90.3686,90.3929,90.3039,90.3039,50848.0
2016-10-12 15:00:00,111.62,111.68,111.54,111.58,63279.0,90.3039,90.3524,90.2391,90.2715,63279.0
2016-10-12 15:10:00,111.59,111.67,111.54,111.6,31283.0,90.2796,90.3443,90.2391,90.2877,31283.0
2016-10-12 15:20:00,111.62,111.68,111.56,111.58,64079.0,90.3039,90.3524,90.2553,90.2715,64079.0
2016-10-12 15:30:00,111.58,111.64,111.52,111.61,90419.0,90.2715,90.3201,90.223,90.2958,90419.0
2016-10-12 15:40:00,111.61,111.67,111.58,111.64,91565.0,90.2958,90.3443,90.2715,90.3201,91565.0
2016-10-12 15:50:00,111.63,111.64,111.48,111.53,180737.0,90.312,90.3201,90.1906,90.2311,180737.0
2016-10-13 09:30:00,111.18,111.96,111.07,111.36,53659.0,89.9479,90.5789,89.8589,90.0935,53659.0
2016-10-13 09:40:00,111.42,111.42,110.88,111.21,21198.0,90.1421,90.1421,89.7052,89.9722,21198.0
2016-10-13 09:50:00,111.2,111.22,110.87,110.98,35240.0,89.9641,89.9803,89.6971,89.7861,35240.0
2016-10-13 10:00:00,111.01,111.2,110.98,111.15,79083.0,89.8104,89.9641,89.7861,89.9236,79083.0
2016-10-13 10:10:00,111.16,111.3,111.13,111.21,32545.0,89.9317,90.045,89.9074,89.9722,32545.0
2016-10-13 10:20:00,111.21,111.25,111.08,111.12,15721.0,89.9722,90.0045,89.867,89.8994,15721.0
2016-10-13 10:30:00,111.11,111.48,111.04,111.41,15256.0,89.8913,90.1906,89.8346,90.134,15256.0
2016-10-13 10:40:00,111.38,111.55,111.31,111.4,43435.0,90.1097,90.2472,90.0531,90.1259,43435.0
2016-10-13 10:50:00,111.4,111.49,111.34,111.42,29664.0,90.1259,90.1987,90.0773,90.1421,29664.0
2016-10-13 11:00:00,111.45,111.63,111.27,111.63,24853.0,90.1663,90.312,90.0207,90.312,24853.0
2016-10-13 11:10:00,111.62,111.62,111.39,111.51,22068.0,90.3039,90.3039,90.1178,90.2149,22068.0
2016-10-13 11:20:00,111.54,111.77,111.43,111.75,20078.0,90.2391,90.4252,90.1502,90.409,20078.0
2016-10-13 11:30:00,111.75,111.84,111.56,111.64,28610.0,90.409,90.4819,90.2553,90.3201,28610.0
2016-10-13 11:40:00,111.68,111.85,111.68,111.83,13420.0,90.3524,90.4899,90.3524,90.4738,13420.0
2016-10-13 11:50:00,111.81,111.92,111.78,111.9,71416.0,90.4576,90.5466,90.4333,90.5304,71416.0
2016-10-13 12:00:00,111.9,112.01,111.9,111.98,73207.0,90.5304,90.6194,90.5304,90.5951,73207.0
2016-10-13 12:10:00,111.96,112.05,111.89,111.98,54406.0,90.5789,90.6518,90.5223,90.5951,54406.0
2016-10-13 12:20:00,111.96,112.08,111.95,112.05,13451.0,90.5789,90.676,90.5709,90.6518,13451.0
2016-10-13 12:30:00,112.05,112.25,112.01,112.24,14085.0,90.6518,90.8136,90.6194,90.8055,14085.0
2016-10-13 12:40:00,112.24,112.27,112.2,112.25,32302.0,90.8055,90.8297,90.7731,90.8136,32302.0
2016-10-13 12:50:00,112.26,112.34,112.24,112.3,15704.0,90.8217,90.8864,90.8055,90.854,15704.0
2016-10-13 13:00:00,112.3,112.3,112.02,112.16,16910.0,90.854,90.854,90.6275,90.7407,16910.0
2016-10-13 13:10:00,112.17,112.17,112.0,112.07,10698.0,90.7488,90.7488,90.6113,90.6679,10698.0
2016-10-13 13:20:00,112.05,112.22,112.0,112.1,18951.0,90.6518,90.7893,90.6113,90.6922,18951.0
2016-10-13 13:30:00,112.07,112.11,111.98,112.06,30542.0,90.6679,90.7003,90.5951,90.6598,30542.0
2016-10-13 13:40:00,112.08,112.27,112.04,112.06,14641.0,90.676,90.8297,90.6437,90.6598,14641.0
2016-10-13 13:50:00,112.02,112.25,112.02,112.17,36623.0,90.6275,90.8136,90.6275,90.7488,36623.0
2016-10-13 14:00:00,112.13,112.4,112.13,112.36,33304.0,90.7165,90.9349,90.7165,90.9026,33304.0
2016-10-13 14:10:00,112.36,112.42,112.33,112.36,19626.0,90.9026,90.9511,90.8783,90.9026,19626.0
2016-10-13 14:20:00,112.36,112.38,112.25,112.29,14448.0,90.9026,90.9187,90.8136,90.8459,14448.0
2016-10-13 14:30:00,112.3,112.41,112.29,112.37,40921.0,90.854,90.943,90.8459,90.9106,40921.0
2016-10-13 14:40:00,112.38,112.44,112.33,112.4,24985.0,90.9187,90.9673,90.8783,90.9349,24985.0
2016-10-13 14:50:00,112.4,112.56,112.39,112.5,34544.0,90.9349,91.0644,90.9268,91.0158,34544.0
2016-10-13 15:00:00,112.5,112.57,112.47,112.5,26050.0,91.0158,91.0725,90.9915,91.0158,26050.0
2016-10-13 15:10:00,112.51,112.62,112.51,112.59,34434.0,91.0239,91.1129,91.0239,91.0886,34434.0
2016-10-13 15:20:00,112.59,112.66,112.54,112.59,84551.0,91.0886,91.1453,91.0482,91.0886,84551.0
2016-10-13 15:30:00,112.59,112.68,112.53,112.65,110151.0,91.0886,91.1614,91.0401,91.1372,110151.0
2016-10-13 15:40:00,112.63,112.69,112.52,112.55,157689.0,91.121,91.1695,91.032,91.0563,157689.0
2016-10-13 15:50:00,112.53,112.76,112.52,112.69,406756.0,91.0401,91.2262,91.032,91.1695,406756.0
2016-10-14 09:30:00,112.97,113.94,112.71,113.84,163738.0,91.3961,92.1808,91.1857,92.0999,163738.0
2016-10-14 09:40:00,113.83,114.08,113.61,113.94,55935.0,92.0918,92.2941,91.9138,92.1808,55935.0
2016-10-14 09:50:00,113.99,114.44,113.92,114.44,52395.0,92.2213,92.5853,92.1646,92.5853,52395.0
2016-10-14 10:00:00,114.42,114.59,114.22,114.23,85609.0,92.5692,92.7067,92.4073,92.4154,85609.0
2016-10-14 10:10:00,114.23,114.34,114.08,114.23,20489.0,92.4154,92.5044,92.2941,92.4154,20489.0
2016-10-14 10:20:00,114.17,114.27,114.03,114.04,9981.0,92.3669,92.4478,92.2536,92.2617,9981.0
2016-10-14 10:30:00,114.08,114.18,113.97,113.98,24924.0,92.2941,92.375,92.2051,92.2132,24924.0
2016-10-14 10:40:00,113.96,114.06,113.76,113.79,11333.0,92.197,92.2779,92.0352,92.0595,11333.0
2016-10-14 10:50:00,113.73,113.73,113.4,113.49,17393.0,92.0109,92.0109,91.7439,91.8168,17393.0
2016-10-14 11:00:00,113.49,113.83,113.46,113.56,28779.0,91.8168,92.0918,91.7925,91.8734,28779.0
2016-10-14 11:10:00,113.58,113.71,113.55,113.62,14489.0,91.8896,91.9947,91.8653,91.9219,14489.0
2016-10-14 11:20:00,113.6,113.86,113.56,113.74,36594.0,91.9058,92.1161,91.8734,92.019,36594.0
2016-10-14 11:30:00,113.7,113.81,113.55,113.8,17125.0,91.9867,92.0756,91.8653,92.0676,17125.0
2016-10-14 11:40:00,113.78,113.86,113.65,113.76,32930.0,92.0514,92.1161,91.9462,92.0352,32930.0
2016-10-14 11:50:00,113.73,113.73,113.55,113.56,14525.0,92.0109,92.0109,91.8653,91.8734,14525.0
2016-10-14 12:00:00,113.56,113.65,113.5,113.62,230107.0,91.8734,91.9462,91.8248,91.9219,230107.0
2016-10-14 12:10:00,113.61,113.7,113.5,113.63,152521.0,91.9138,91.9867,91.8248,91.93,152521.0
2016-10-14 12:20:00,113.62,113.72,113.6,113.69,10495.0,91.9219,92.0028,91.9058,91.9786,10495.0
2016-10-14 12:30:00,113.69,113.77,113.67,113.74,11547.0,91.9786,92.0433,91.9624,92.019,11547.0
2016-10-14 12:40:00,113.75,113.79,113.61,113.66,10658.0,92.0271,92.0595,91.9138,91.9543,10658.0
2016-10-14 12:50:00,113.65,113.7,113.59,113.66,10857.0,91.9462,91.9867,91.8977,91.9543,10857.0
2016-10-14 13:00:00,113.62,113.64,113.49,113.63,10577.0,91.9219,91.9381,91.8168,91.93,10577.0
2016-10-14 13:10:00,113.61,113.63,113.49,113.49,11841.0,91.9138,91.93,91.8168,91.8168,11841.0
2016-10-14 13:20:00,113.5,113.56,113.43,113.55,9457.0,91.8248,91.8734,91.7682,91.8653,9457.0
2016-10-14 13:30:00,113.53,113.86,113.53,113.74,16260.0,91.8491,92.1161,91.8491,92.019,16260.0
2016-10-14 13:40:00,113.74,113.79,113.65,113.65,12431.0,92.019,92.0595,91.9462,91.9462,12431.0
2016-10-14 13:50:00,113.63,113.65,113.42,113.46,14102.0,91.93,91.9462,91.7601,91.7925,14102.0
2016-10-14 14:00:00,113.44,113.44,113.2,113.2,17907.0,91.7763,91.7763,91.5821,91.5821,17907.0
2016-10-14 14:10:00,113.19,113.34,113.16,113.33,18334.0,91.574,91.6954,91.5498,91.6873,18334.0
2016-10-14 14:20:00,113.34,113.43,113.29,113.35,17454.0,91.6954,91.7682,91.655,91.7035,17454.0
2016-10-14 14:30:00,113.39,113.4,113.17,113.25,18785.0,91.7359,91.7439,91.5579,91.6226,18785.0
2016-10-14 14:40:00,113.25,113.26,113.0,113.02,19949.0,91.6226,91.6307,91.4203,91.4365,19949.0
2016-10-14 14:50:00,113.04,113.07,112.83,112.84,70121.0,91.4527,91.477,91.2828,91.2909,70121.0
2016-10-14 15:00:00,112.85,112.94,112.82,112.93,21789.0,91.299,91.3718,91.2747,91.3637,21789.0
2016-10-14 15:10:00,112.96,113.03,112.93,112.93,22472.0,91.388,91.4446,91.3637,91.3637,22472.0
2016-10-14 15:20:00,112.93,112.98,112.88,112.89,66914.0,91.3637,91.4042,91.3232,91.3313,66914.0
2016-10-14 15:30:00,112.89,113.06,112.88,113.06,30212.0,91.3313,91.4689,91.3232,91.4689,30212.0
2016-10-14 15:40:00,113.05,113.2,113.05,113.15,86148.0,91.4608,91.5821,91.4608,91.5417,86148.0
2016-10-14 15:50:00,113.15,113.36,113.13,113.35,330887.0,91.5417,91.7116,91.5255,91.7035,330887.0
2016-10-17 09:30:00,112.99,113.51,112.88,113.28,61492.0,91.4122,91.8329,91.3232,91.6469,61492.0
2016-10-17 09:40:00,113.32,113.49,113.14,113.49,28726.0,91.6792,91.8168,91.5336,91.8168,28726.0
2016-10-17 09:50:00,113.46,113.65,113.32,113.54,58568.0,91.7925,91.9462,91.6792,91.8572,58568.0
2016-10-17 10:00:00,113.48,113.52,113.25,113.33,20505.0,91.8087,91.841,91.6226,91.6873,20505.0
2016-10-17 10:10:00,113.33,113.5,113.29,113.41,86922.0,91.6873,91.8248,91.655,91.752,86922.0
2016-10-17 10:20:00,113.39,113.77,113.39,113.77,39867.0,91.7359,92.0433,91.7359,92.0433,39867.0
2016-10-17 10:30:00,113.77,113.81,113.55,113.61,41369.0,92.0433,92.0756,91.8653,91.9138,41369.0
2016-10-17 10:40:00,113.62,113.67,113.53,113.56,20578.0,91.9219,91.9624,91.8491,91.8734,20578.0
2016-10-17 10:50:00,113.58,113.65,113.49,113.5,70203.0,91.8896,91.9462,91.8168,91.8248,70203.0
2016-10-17 11:00:00,113.5,113.57,113.44,113.48,71653.0,91.8248,91.8815,91.7763,91.8087,71653.0
2016-10-17 11:10:00,113.46,113.5,113.31,113.37,40436.0,91.7925,91.8248,91.6711,91.7197,40436.0
2016-10-17 11:20:00,113.36,113.38,113.15,113.3,17240.0,91.7116,91.7278,91.5417,91.663,17240.0
2016-10-17 11:30:00,113.29,113.35,113.26,113.35,12657.0,91.655,91.7035,91.6307,91.7035,12657.0
2016-10-17 11:40:00,113.35,113.47,113.29,113.47,14110.0,91.7035,91.8006,91.655,91.8006,14110.0
2016-10-17 11:50:00,113.44,113.6,113.4,113.43,49284.0,91.7763,91.9058,91.7439,91.7682,49284.0
2016-10-17 12:00:00,113.43,113.45,113.29,113.34,24383.0,91.7682,91.7844,91.655,91.6954,24383.0
2016-10-17 12:10:00,113.35,113.47,113.3,113.35,17770.0,91.7035,91.8006,91.663,91.7035,17770.0
2016-10-17 12:20:00,113.36,113.46,113.27,113.3,35742.0,91.7116,91.7925,91.6388,91.663,35742.0
2016-10-17 12:30:00,113.3,113.47,113.29,113.45,29700.0,91.663,91.8006,91.655,91.7844,29700.0
2016-10-17 12:40:00,113.46,113.55,113.4,113.52,10918.0,91.7925,91.8653,91.7439,91.841,10918.0
2016-10-17 12:50:00,113.53,113.57,113.45,113.52,12398.0,91.8491,91.8815,91.7844,91.841,12398.0
2016-10-17 13:00:00,113.51,113.63,113.49,113.63,12708.0,91.8329,91.93,91.8168,91.93,12708.0
2016-10-17 13:10:00,113.63,113.71,113.53,113.61,10139.0,91.93,91.9947,91.8491,91.9138,10139.0
2016-10-17 13:20:00,113.64,113.65,113.49,113.56,12023.0,91.9381,91.9462,91.8168,91.8734,12023.0
2016-10-17 13:30:00,113.56,113.61,113.49,113.51,43440.0,91.8734,91.9138,91.8168,91.8329,43440.0
2016-10-17 13:40:00,113.52,113.67,113.5,113.6,19668.0,91.841,91.9624,91.8248,91.9058,19668.0
2016-10-17 13:50:00,113.61,113.63,113.47,113.47,44665.0,91.9138,91.93,91.8006,91.8006,44665.0
2016-10-17 14:00:00,113.5,113.56,113.48,113.5,60332.0,91.8248,91.8734,91.8087,91.8248,60332.0
2016-10-17 14:10:00,113.51,113.59,113.45,113.5,20717.0,91.8329,91.8977,91.7844,91.8248,20717.0
2016-10-17 14:20:00,113.52,113.54,113.42,113.49,28319.0,91.841,91.8572,91.7601,91.8168,28319.0
2016-10-17 14:30:00,113.49,113.5,113.41,113.46,12490.0,91.8168,91.8248,91.752,91.7925,12490.0
2016-10-17 14:40:00,113.45,113.5,113.44,113.44,13549.0,91.7844,91.8248,91.7763,91.7763,13549.0
2016-10-17 14:50:00,113.46,113.53,113.46,113.48,16752.0,91.7925,91.8491,91.7925,91.8087,16752.0
2016-10-17 15:00:00,113.49,113.51,113.44,113.47,21457.0,91.8168,91.8329,91.7763,91.8006,21457.0
2016-10-17 15:10:00,113.48,113.49,113.37,113.41,15159.0,91.8087,91.8168,91.7197,91.752,15159.0
2016-10-17 15:20:00,113.41,113.42,113.36,113.4,18950.0,91.752,91.7601,91.7116,91.7439,18950.0
2016-10-17 15:30:00,113.4,113.48,113.36,113.42,45829.0,91.7439,91.8087,91.7116,91.7601,45829.0
2016-10-17 15:40:00,113.42,113.47,113.39,113.4,46864.0,91.7601,91.8006,91.7359,91.7439,46864.0
2016-10-17 15:50:00,113.4,113.42,113.24,113.33,190065.0,91.7439,91.7601,91.6145,91.6873,190065.0
2016-10-18 09:30:00,114.35,114.67,113.88,114.12,42614.0,92.5125,92.7714,92.1323,92.3264,42614.0
2016-10-18 09:40:00,114.06,114.13,113.37,113.37,77061.0,92.2779,92.3345,91.7197,91.7197,77061.0
2016-10-18 09:50:00,113.44,113.68,113.35,113.68,34513.0,91.7763,91.9705,91.7035,91.9705,34513.0
2016-10-18 10:00:00,113.67,113.89,113.53,113.89,15110.0,91.9624,92.1404,91.8491,92.1404,15110.0
2016-10-18 10:10:00,113.91,113.99,113.77,113.8,11521.0,92.1565,92.2213,92.0433,92.0676,11521.0
2016-10-18 10:20:00,113.86,113.97,113.81,113.84,11377.0,92.1161,92.2051,92.0756,92.0999,11377.0
2016-10-18 10:30:00,113.84,114.18,113.84,114.06,13755.0,92.0999,92.375,92.0999,92.2779,13755.0
2016-10-18 10:40:00,114.07,114.15,113.98,114.06,11183.0,92.286,92.3507,92.2132,92.2779,11183.0
2016-10-18 10:50:00,114.08,114.11,113.94,114.09,9466.0,92.2941,92.3184,92.1808,92.3022,9466.0
2016-10-18 11:00:00,114.08,114.33,114.02,114.33,8969.0,92.2941,92.4963,92.2455,92.4963,8969.0
2016-10-18 11:10:00,114.28,114.3,114.11,114.11,13504.0,92.4559,92.4721,92.3184,92.3184,13504.0
2016-10-18 11:20:00,114.14,114.31,114.13,114.31,18365.0,92.3426,92.4802,92.3345,92.4802,18365.0
2016-10-18 11:30:00,114.35,114.47,114.23,114.47,9444.0,92.5125,92.6096,92.4154,92.6096,9444.0
2016-10-18 11:40:00,114.4,114.53,114.38,114.53,6181.0,92.553,92.6581,92.5368,92.6581,6181.0
2016-10-18 11:50:00,114.5,114.74,114.45,114.68,12556.0,92.6339,92.828,92.5934,92.7795,12556.0
2016-10-18 12:00:00,114.69,114.7,114.58,114.61,10926.0,92.7876,92.7957,92.6986,92.7229,10926.0
2016-10-18 12:10:00,114.66,114.66,114.47,114.51,17666.0,92.7633,92.7633,92.6096,92.642,17666.0
2016-10-18 12:20:00,114.51,114.51,114.4,114.4,11893.0,92.642,92.642,92.553,92.553,11893.0
2016-10-18 12:30:00,114.4,114.48,114.4,114.46,4700.0,92.553,92.6177,92.553,92.6015,4700.0
2016-10-18 12:40:00,114.47,114.47,114.33,114.45,9687.0,92.6096,92.6096,92.4963,92.5934,9687.0
2016-10-18 12:50:00,114.47,114.48,114.23,114.23,8234.0,92.6096,92.6177,92.4154,92.4154,8234.0
2016-10-18 13:00:00,114.26,114.34,114.18,114.22,7936.0,92.4397,92.5044,92.375,92.4073,7936.0
2016-10-18 13:10:00,114.24,114.35,114.17,114.26,14076.0,92.4235,92.5125,92.3669,92.4397,14076.0
2016-10-18 13:20:00,114.28,114.39,114.27,114.28,10103.0,92.4559,92.5449,92.4478,92.4559,10103.0
2016-10-18 13:30:00,114.24,114.27,114.07,114.19,9192.0,92.4235,92.4478,92.286,92.3831,9192.0
2016-10-18 13:40:00,114.19,114.24,114.14,114.17,17070.0,92.3831,92.4235,92.3426,92.3669,17070.0
2016-10-18 13:50:00,114.19,114.19,114.07,114.15,10738.0,92.3831,92.3831,92.286,92.3507,10738.0
2016-10-18 14:00:00,114.13,114.14,114.03,114.07,9753.0,92.3345,92.3426,92.2536,92.286,9753.0
2016-10-18 14:10:00,114.04,114.05,113.94,114.0,18577.0,92.2617,92.2698,92.1808,92.2294,18577.0
2016-10-18 14:20:00,113.99,114.15,113.98,114.15,25328.0,92.2213,92.3507,92.2132,92.3507,25328.0
2016-10-18 14:30:00,114.15,114.22,114.14,114.22,26534.0,92.3507,92.4073,92.3426,92.4073,26534.0
2016-10-18 14:40:00,114.18,114.22,114.15,114.16,16606.0,92.375,92.4073,92.3507,92.3588,16606.0
2016-10-18 14:50:00,114.16,114.23,114.15,114.21,12951.0,92.3588,92.4154,92.3507,92.3993,12951.0
2016-10-18 15:00:00,114.23,114.23,114.13,114.15,14938.0,92.4154,92.4154,92.3345,92.3507,14938.0
2016-10-18 15:10:00,114.16,114.2,114.14,114.2,22203.0,92.3588,92.3912,92.3426,92.3912,22203.0
2016-10-18 15:20:00,114.2,114.23,114.14,114.16,22073.0,92.3912,92.4154,92.3426,92.3588,22073.0
2016-10-18 15:30:00,114.16,114.2,114.13,114.14,53910.0,92.3588,92.3912,92.3345,92.3426,53910.0
2016-10-18 15:40:00,114.14,114.18,114.11,114.16,54163.0,92.3426,92.375,92.3184,92.3588,54163.0
2016-10-18 15:50:00,114.14,114.22,114.13,114.15,99594.0,92.3426,92.4073,92.3345,92.3507,99594.0
2016-10-19 09:30:00,114.43,114.44,113.96,114.01,21190.0,92.5772,92.5853,92.197,92.2375,21190.0
2016-10-19 09:40:00,114.04,114.34,113.93,114.14,15737.0,92.2617,92.5044,92.1727,92.3426,15737.0
2016-10-19 09:50:00,114.13,114.13,113.93,114.01,23120.0,92.3345,92.3345,92.1727,92.2375,23120.0
2016-10-19 10:00:00,114.0,114.08,113.96,114.07,65392.0,92.2294,92.2941,92.197,92.286,65392.0
2016-10-19 10:10:00,114.05,114.32,114.0,114.28,18245.0,92.2698,92.4883,92.2294,92.4559,18245.0
2016-10-19 10:20:00,114.31,114.62,114.17,114.55,14082.0,92.4802,92.731,92.3669,92.6743,14082.0
2016-10-19 10:30:00,114.6,114.63,114.33,114.44,15597.0,92.7148,92.7391,92.4963,92.5853,15597.0
2016-10-19 10:40:00,114.43,114.45,114.2,114.45,15946.0,92.5772,92.5934,92.3912,92.5934,15946.0
2016-10-19 10:50:00,114.4,114.57,114.29,114.51,34538.0,92.553,92.6905,92.464,92.642,34538.0
2016-10-19 11:00:00,114.51,114.99,114.51,114.88,50278.0,92.642,93.0303,92.642,92.9413,50278.0
2016-10-19 11:10:00,114.85,114.89,114.59,114.85,21664.0,92.917,92.9494,92.7067,92.917,21664.0
2016-10-19 11:20:00,114.81,114.94,114.69,114.92,17872.0,92.8847,92.9899,92.7876,92.9737,17872.0
2016-10-19 11:30:00,114.9,114.95,114.63,114.65,23181.0,92.9575,92.9979,92.7391,92.7552,23181.0
2016-10-19 11:40:00,114.64,114.88,114.63,114.86,17048.0,92.7471,92.9413,92.7391,92.9251,17048.0
2016-10-19 11:50:00,114.88,114.96,114.85,114.9,21754.0,92.9413,93.006,92.917,92.9575,21754.0
2016-10-19 12:00:00,114.91,115.06,114.88,115.01,22191.0,92.9656,93.0869,92.9413,93.0465,22191.0
2016-10-19 12:10:00,115.0,115.05,114.87,114.87,12751.0,93.0384,93.0788,92.9332,92.9332,12751.0
2016-10-19 12:20:00,114.84,114.93,114.84,114.86,13607.0,92.9089,92.9818,92.9089,92.9251,13607.0
2016-10-19 12:30:00,114.86,114.86,114.68,114.68,9367.0,92.9251,92.9251,92.7795,92.7795,9367.0
2016-10-19 12:40:00,114.66,114.66,114.59,114.6,9925.0,92.7633,92.7633,92.7067,92.7148,9925.0
2016-10-19 12:50:00,114.61,114.63,114.5,114.58,17859.0,92.7229,92.7391,92.6339,92.6986,17859.0
2016-10-19 13:00:00,114.59,114.64,114.53,114.58,24428.0,92.7067,92.7471,92.6581,92.6986,24428.0
2016-10-19 13:10:00,114.58,114.64,114.51,114.55,21514.0,92.6986,92.7471,92.642,92.6743,21514.0
2016-10-19 13:20:00,114.55,114.96,114.55,114.96,52310.0,92.6743,93.006,92.6743,93.006,52310.0
2016-10-19 13:30:00,114.96,115.22,114.85,114.99,103434.0,93.006,93.2164,92.917,93.0303,103434.0
2016-10-19 13:40:00,115.0,115.07,114.9,115.03,70948.0,93.0384,93.095,92.9575,93.0627,70948.0
2016-10-19 13:50:00,115.03,115.16,114.96,114.98,30098.0,93.0627,93.1678,93.006,93.0222,30098.0
2016-10-19 14:00:00,114.98,115.14,114.97,115.13,16314.0,93.0222,93.1517,93.0141,93.1436,16314.0
2016-10-19 14:10:00,115.16,115.2,115.08,115.19,11639.0,93.1678,93.2002,93.1031,93.1921,11639.0
2016-10-19 14:20:00,115.14,115.17,115.08,115.11,14859.0,93.1517,93.1759,93.1031,93.1274,14859.0
2016-10-19 14:30:00,115.11,115.25,115.1,115.19,34540.0,93.1274,93.2406,93.1193,93.1921,34540.0
2016-10-19 14:40:00,115.18,115.19,115.1,115.14,26897.0,93.184,93.1921,93.1193,93.1517,26897.0
2016-10-19 14:50:00,115.13,115.25,115.11,115.23,36786.0,93.1436,93.2406,93.1274,93.2245,36786.0
2016-10-19 15:00:00,115.25,115.33,115.23,115.28,23849.0,93.2406,93.3054,93.2245,93.2649,23849.0
2016-10-19 15:10:00,115.29,115.32,115.23,115.28,28647.0,93.273,93.2973,93.2245,93.2649,28647.0
2016-10-19 15:20:00,115.26,115.29,115.21,115.26,25341.0,93.2487,93.273,93.2083,93.2487,25341.0
2016-10-19 15:30:00,115.26,115.32,115.17,115.18,63919.0,93.2487,93.2973,93.1759,93.184,63919.0
2016-10-19 15:40:00,115.18,115.27,115.14,115.22,54072.0,93.184,93.2568,93.1517,93.2164,54072.0
2016-10-19 15:50:00,115.22,115.33,115.12,115.31,129803.0,93.2164,93.3054,93.1355,93.2892,129803.0
2016-10-20 09:30:00,115.06,115.37,114.37,114.38,44796.0,93.0869,93.3377,92.5287,92.5368,44796.0
2016-10-20 09:40:00,114.39,114.62,114.29,114.36,39286.0,92.5449,92.731,92.464,92.5206,39286.0
2016-10-20 09:50:00,114.36,114.45,114.11,114.11,33368.0,92.5206,92.5934,92.3184,92.3184,33368.0
2016-10-20 10:00:00,114.15,114.37,114.11,114.3,48836.0,92.3507,92.5287,92.3184,92.4721,48836.0
2016-10-20 10:10:00,114.3,114.3,114.1,114.19,19036.0,92.4721,92.4721,92.3103,92.3831,19036.0
2016-10-20 10:20:00,114.18,114.21,114.02,114.11,26978.0,92.375,92.3993,92.2455,92.3184,26978.0
2016-10-20 10:30:00,114.08,114.1,113.92,113.98,27539.0,92.2941,92.3103,92.1646,92.2132,27539.0
2016-10-20 10:40:00,114.0,114.12,113.9,114.06,33563.0,92.2294,92.3264,92.1485,92.2779,33563.0
2016-10-20 10:50:00,114.04,114.04,113.72,113.82,27467.0,92.2617,92.2617,92.0028,92.0837,27467.0
2016-10-20 11:00:00,113.86,113.87,113.73,113.73,19726.0,92.1161,92.1242,92.0109,92.0109,19726.0
2016-10-20 11:10:00,113.76,114.02,113.72,113.97,23711.0,92.0352,92.2455,92.0028,92.2051,23711.0
2016-10-20 11:20:00,113.98,114.08,113.86,113.94,20604.0,92.2132,92.2941,92.1161,92.1808,20604.0
2016-10-20 11:30:00,113.93,114.05,113.8,113.82,15356.0,92.1727,92.2698,92.0676,92.0837,15356.0
2016-10-20 11:40:00,113.82,113.98,113.81,113.93,27041.0,92.0837,92.2132,92.0756,92.1727,27041.0
2016-10-20 11:50:00,113.93,114.11,113.8,114.08,14298.0,92.1727,92.3184,92.0676,92.2941,14298.0
2016-10-20 12:00:00,114.09,114.39,114.05,114.34,18450.0,92.3022,92.5449,92.2698,92.5044,18450.0
2016-10-20 12:10:00,114.38,114.41,114.27,114.29,14641.0,92.5368,92.5611,92.4478,92.464,14641.0
2016-10-20 12:20:00,114.29,114.39,114.27,114.39,14999.0,92.464,92.5449,92.4478,92.5449,14999.0
2016-10-20 12:30:00,114.42,114.56,114.32,114.56,20385.0,92.5692,92.6824,92.4883,92.6824,20385.0
2016-10-20 12:40:00,114.57,114.66,114.43,114.46,10955.0,92.6905,92.7633,92.5772,92.6015,10955.0
2016-10-20 12:50:00,114.45,114.49,114.3,114.3,61360.0,92.5934,92.6258,92.4721,92.4721,61360.0
2016-10-20 13:00:00,114.32,114.41,114.29,114.4,8707.0,92.4883,92.5611,92.464,92.553,8707.0
2016-10-20 13:10:00,114.39,114.47,114.34,114.41,13626.0,92.5449,92.6096,92.5044,92.5611,13626.0
2016-10-20 13:20:00,114.41,114.45,114.35,114.43,16067.0,92.5611,92.5934,92.5125,92.5772,16067.0
2016-10-20 13:30:00,114.44,114.47,114.42,114.46,9996.0,92.5853,92.6096,92.5692,92.6015,9996.0
2016-10-20 13:40:00,114.48,114.55,114.36,114.37,27620.0,92.6177,92.6743,92.5206,92.5287,27620.0
2016-10-20 13:50:00,114.31,114.44,114.17,114.43,52579.0,92.4802,92.5853,92.3669,92.5772,52579.0
2016-10-20 14:00:00,114.43,114.56,114.41,114.52,17953.0,92.5772,92.6824,92.5611,92.6501,17953.0
2016-10-20 14:10:00,114.52,114.62,114.52,114.58,48040.0,92.6501,92.731,92.6501,92.6986,48040.0
2016-10-20 14:20:00,114.59,114.66,114.56,114.66,12271.0,92.7067,92.7633,92.6824,92.7633,12271.0
2016-10-20 14:30:00,114.66,114.67,114.58,114.62,28129.0,92.7633,92.7714,92.6986,92.731,28129.0
2016-10-20 14:40:00,114.61,114.66,114.56,114.65,32812.0,92.7229,92.7633,92.6824,92.7552,32812.0
2016-10-20 14:50:00,114.67,114.69,114.56,114.59,20743.0,92.7714,92.7876,92.6824,92.7067,20743.0
2016-10-20 15:00:00,114.58,114.65,114.5,114.59,22249.0,92.6986,92.7552,92.6339,92.7067,22249.0
2016-10-20 15:10:00,114.6,114.79,114.6,114.78,31905.0,92.7148,92.8685,92.7148,92.8604,31905.0
2016-10-20 15:20:00,114.77,114.86,114.76,114.81,48988.0,92.8523,92.9251,92.8442,92.8847,48988.0
2016-10-20 15:30:00,114.8,114.81,114.66,114.67,35681.0,92.8766,92.8847,92.7633,92.7714,35681.0
2016-10-20 15:40:00,114.66,114.82,114.6,114.82,46724.0,92.7633,92.8928,92.7148,92.8928,46724.0
2016-10-20 15:50:00,114.82,115.03,114.8,114.81,194411.0,92.8928,93.0627,92.8766,92.8847,194411.0
2016-10-21 09:30:00,114.0,114.13,113.69,113.84,141156.0,92.2294,92.3345,91.9786,92.0999,141156.0
2016-10-21 09:40:00,113.76,114.1,113.6,113.6,25055.0,92.0352,92.3103,91.9058,91.9058,25055.0
2016-10-21 09:50:00,113.67,114.04,113.64,113.81,39257.0,91.9624,92.2617,91.9381,92.0756,39257.0
2016-10-21 10:00:00,113.87,114.04,113.78,113.95,24502.0,92.1242,92.2617,92.0514,92.1889,24502.0
2016-10-21 10:10:00,113.96,114.18,113.95,114.14,34802.0,92.197,92.375,92.1889,92.3426,34802.0
2016-10-21 10:20:00,114.08,114.25,113.96,114.25,27447.0,92.2941,92.4316,92.197,92.4316,27447.0
2016-10-21 10:30:00,114.29,114.53,114.29,114.39,14413.0,92.464,92.6581,92.464,92.5449,14413.0
2016-10-21 10:40:00,114.4,115.02,114.4,114.98,79183.0,92.553,93.0546,92.553,93.0222,79183.0
2016-10-21 10:50:00,114.98,114.98,114.68,114.81,37837.0,93.0222,93.0222,92.7795,92.8847,37837.0
2016-10-21 11:00:00,114.79,114.9,114.71,114.79,33746.0,92.8685,92.9575,92.8038,92.8685,33746.0
2016-10-21 11:10:00,114.83,115.09,114.81,115.08,34818.0,92.9009,93.1112,92.8847,93.1031,34818.0
2016-10-21 11:20:00,115.09,115.14,114.95,115.14,42555.0,93.1112,93.1517,92.9979,93.1517,42555.0
2016-10-21 11:30:00,115.14,115.26,115.13,115.14,23510.0,93.1517,93.2487,93.1436,93.1517,23510.0
2016-10-21 11:40:00,115.13,115.39,115.11,115.38,24549.0,93.1436,93.3539,93.1274,93.3458,24549.0
2016-10-21 11:50:00,115.4,115.54,115.33,115.45,48952.0,93.362,93.4753,93.3054,93.4025,48952.0
2016-10-21 12:00:00,115.45,115.49,115.1,115.1,24454.0,93.4025,93.4348,93.1193,93.1193,24454.0
2016-10-21 12:10:00,115.09,115.14,115.04,115.12,14374.0,93.1112,93.1517,93.0708,93.1355,14374.0
2016-10-21 12:20:00,115.1,115.2,115.07,115.16,29451.0,93.1193,93.2002,93.095,93.1678,29451.0
2016-10-21 12:30:00,115.15,115.15,114.97,115.05,13235.0,93.1597,93.1597,93.0141,93.0788,13235.0
2016-10-21 12:40:00,115.04,115.1,114.99,115.1,13825.0,93.0708,93.1193,93.0303,93.1193,13825.0
2016-10-21 12:50:00,115.09,115.17,115.07,115.13,11067.0,93.1112,93.1759,93.095,93.1436,11067.0
2016-10-21 13:00:00,115.13,115.17,115.04,115.09,12562.0,93.1436,93.1759,93.0708,93.1112,12562.0
2016-10-21 13:10:00,115.07,115.1,114.99,115.04,15702.0,93.095,93.1193,93.0303,93.0708,15702.0
2016-10-21 13:20:00,115.06,115.1,115.0,115.0,17091.0,93.0869,93.1193,93.0384,93.0384,17091.0
2016-10-21 13:30:00,114.99,115.19,114.99,115.17,34582.0,93.0303,93.1921,93.0303,93.1759,34582.0
2016-10-21 13:40:00,115.16,115.29,115.11,115.29,14540.0,93.1678,93.273,93.1274,93.273,14540.0
2016-10-21 13:50:00,115.28,115.34,115.22,115.34,15124.0,93.2649,93.3135,93.2164,93.3135,15124.0
2016-10-21 14:00:00,115.32,115.34,115.23,115.24,18217.0,93.2973,93.3135,93.2245,93.2326,18217.0
2016-10-21 14:10:00,115.25,115.48,115.24,115.45,24149.0,93.2406,93.4267,93.2326,93.4025,24149.0
2016-10-21 14:20:00,115.44,115.57,115.43,115.54,21378.0,93.3944,93.4995,93.3863,93.4753,21378.0
2016-10-21 14:30:00,115.56,115.56,115.46,115.53,24801.0,93.4914,93.4914,93.4105,93.4672,24801.0
2016-10-21 14:40:00,115.53,115.57,115.41,115.48,27762.0,93.4672,93.4995,93.3701,93.4267,27762.0
2016-10-21 14:50:00,115.48,115.61,115.44,115.6,34917.0,93.4267,93.5319,93.3944,93.5238,34917.0
2016-10-21 15:00:00,115.55,115.59,115.49,115.52,17480.0,93.4834,93.5157,93.4348,93.4591,17480.0
2016-10-21 15:10:00,115.52,115.62,115.5,115.6,27533.0,93.4591,93.54,93.4429,93.5238,27533.0
2016-10-21 15:20:00,115.58,115.63,115.47,115.63,31931.0,93.5076,93.5481,93.4186,93.5481,31931.0
2016-10-21 15:30:00,115.63,115.64,115.48,115.5,49059.0,93.5481,93.5562,93.4267,93.4429,49059.0
2016-10-21 15:40:00,115.49,115.53,115.43,115.49,79811.0,93.4348,93.4672,93.3863,93.4348,79811.0
2016-10-21 15:50:00,115.5,115.79,115.47,115.71,222607.0,93.4429,93.6775,93.4186,93.6128,222607.0
2016-10-24 09:30:00,116.13,116.99,116.13,116.9,44478.0,93.9526,94.6484,93.9526,94.5755,44478.0
2016-10-24 09:40:00,116.86,117.17,116.82,117.16,58958.0,94.5432,94.794,94.5108,94.7859,58958.0
2016-10-24 09:50:00,117.14,117.65,117.14,117.61,49602.0,94.7697,95.1823,94.7697,95.15,49602.0
2016-10-24 10:00:00,117.62,118.09,117.35,117.58,117192.0,95.158,95.5383,94.9396,95.1257,117192.0
2016-10-24 10:10:00,117.59,117.6,117.0,117.0,74601.0,95.1338,95.1419,94.6565,94.6565,74601.0
2016-10-24 10:20:00,116.99,117.25,116.99,117.13,38270.0,94.6484,94.8587,94.6484,94.7616,38270.0
2016-10-24 10:30:00,117.12,117.49,117.06,117.32,61413.0,94.7535,95.0529,94.705,94.9153,61413.0
2016-10-24 10:40:00,117.33,117.33,117.05,117.09,51024.0,94.9234,94.9234,94.6969,94.7293,51024.0
2016-10-24 10:50:00,117.1,117.22,117.02,117.09,22287.0,94.7374,94.8344,94.6726,94.7293,22287.0
2016-10-24 11:00:00,117.08,117.28,116.84,116.84,86075.0,94.7212,94.883,94.527,94.527,86075.0
2016-10-24 11:10:00,116.87,116.93,116.7,116.87,37177.0,94.5513,94.5998,94.4137,94.5513,37177.0
2016-10-24 11:20:00,116.86,116.92,116.79,116.82,26508.0,94.5432,94.5917,94.4866,94.5108,26508.0
2016-10-24 11:30:00,116.83,116.91,116.8,116.86,23187.0,94.5189,94.5836,94.4946,94.5432,23187.0
2016-10-24 11:40:00,116.84,116.88,116.67,116.72,28751.0,94.527,94.5594,94.3895,94.4299,28751.0
2016-10-24 11:50:00,116.71,116.82,116.57,116.61,20974.0,94.4218,94.5108,94.3086,94.3409,20974.0
2016-10-24 12:00:00,116.59,116.75,116.59,116.75,25699.0,94.3247,94.4542,94.3247,94.4542,25699.0
2016-10-24 12:10:00,116.75,116.86,116.69,116.78,31516.0,94.4542,94.5432,94.4057,94.4785,31516.0
2016-10-24 12:20:00,116.77,116.77,116.56,116.65,41809.0,94.4704,94.4704,94.3005,94.3733,41809.0
2016-10-24 12:30:00,116.6,116.7,116.58,116.7,22562.0,94.3328,94.4137,94.3167,94.4137,22562.0
2016-10-24 12:40:00,116.69,116.69,116.58,116.64,18528.0,94.4057,94.4057,94.3167,94.3652,18528.0
2016-10-24 12:50:00,116.63,116.69,116.63,116.68,21037.0,94.3571,94.4057,94.3571,94.3976,21037.0
2016-10-24 13:00:00,116.69,116.69,116.59,116.59,16172.0,94.4057,94.4057,94.3247,94.3247,16172.0
2016-10-24 13:10:00,116.58,116.6,116.48,116.57,23934.0,94.3167,94.3328,94.2358,94.3086,23934.0
2016-10-24 13:20:00,116.56,116.56,116.4,116.42,36582.0,94.3005,94.3005,94.171,94.1872,36582.0
2016-10-24 13:30:00,116.42,116.42,116.21,116.21,13881.0,94.1872,94.1872,94.0173,94.0173,13881.0
2016-10-24 13:40:00,116.2,116.37,116.19,116.37,23903.0,94.0092,94.1468,94.0011,94.1468,23903.0
2016-10-24 13:50:00,116.35,116.38,116.24,116.26,10237.0,94.1306,94.1549,94.0416,94.0578,10237.0
2016-10-24 14:00:00,116.27,116.46,116.26,116.4,20498.0,94.0659,94.2196,94.0578,94.171,20498.0
2016-10-24 14:10:00,116.43,116.44,116.23,116.24,53789.0,94.1953,94.2034,94.0335,94.0416,53789.0
2016-10-24 14:20:00,116.22,116.34,116.2,116.33,21801.0,94.0254,94.1225,94.0092,94.1144,21801.0
2016-10-24 14:30:00,116.4,116.41,116.32,116.36,25966.0,94.171,94.1791,94.1063,94.1387,25966.0
2016-10-24 14:40:00,116.36,116.43,116.31,116.34,25880.0,94.1387,94.1953,94.0982,94.1225,25880.0
2016-10-24 14:50:00,116.31,116.41,116.25,116.4,20411.0,94.0982,94.1791,94.0497,94.171,20411.0
2016-10-24 15:00:00,116.41,116.41,116.31,116.31,39688.0,94.1791,94.1791,94.0982,94.0982,39688.0
2016-10-24 15:10:00,116.32,116.44,116.29,116.44,26546.0,94.1063,94.2034,94.082,94.2034,26546.0
2016-10-24 15:20:00,116.44,116.44,116.28,116.38,36037.0,94.2034,94.2034,94.0739,94.1549,36037.0
2016-10-24 15:30:00,116.39,116.43,116.34,116.41,35629.0,94.1629,94.1953,94.1225,94.1791,35629.0
2016-10-24 15:40:00,116.41,116.58,116.32,116.55,72081.0,94.1791,94.3167,94.1063,94.2924,72081.0
2016-10-24 15:50:00,116.57,116.76,116.57,116.72,182882.0,94.3086,94.4623,94.3086,94.4299,182882.0
2016-10-25 09:30:00,116.4,116.78,116.23,116.57,38991.0,94.171,94.4785,94.0335,94.3086,38991.0
2016-10-25 09:40:00,116.56,117.12,116.48,116.73,37185.0,94.3005,94.7535,94.2358,94.438,37185.0
2016-10-25 09:50:00,116.81,116.93,116.66,116.7,34226.0,94.5027,94.5998,94.3814,94.4137,34226.0
2016-10-25 10:00:00,116.74,116.9,116.7,116.81,40620.0,94.4461,94.5755,94.4137,94.5027,40620.0
2016-10-25 10:10:00,116.83,116.91,116.66,116.87,52243.0,94.5189,94.5836,94.3814,94.5513,52243.0
2016-10-25 10:20:00,116.87,116.94,116.73,116.93,33384.0,94.5513,94.6079,94.438,94.5998,33384.0
2016-10-25 10:30:00,116.95,117.15,116.9,116.97,39189.0,94.616,94.7778,94.5755,94.6322,39189.0
2016-10-25 10:40:00,116.96,117.01,116.46,116.54,125108.0,94.6241,94.6645,94.2196,94.2843,125108.0
2016-10-25 10:50:00,116.55,116.67,116.5,116.62,35973.0,94.2924,94.3895,94.2519,94.349,35973.0
2016-10-25 11:00:00,116.65,116.94,116.53,116.92,34230.0,94.3733,94.6079,94.2762,94.5917,34230.0
2016-10-25 11:10:00,116.89,116.94,116.56,116.56,19622.0,94.5675,94.6079,94.3005,94.3005,19622.0
2016-10-25 11:20:00,116.6,116.6,116.34,116.5,14656.0,94.3328,94.3328,94.1225,94.2519,14656.0
2016-10-25 11:30:00,116.51,116.84,116.49,116.78,28839.0,94.26,94.527,94.2438,94.4785,28839.0
2016-10-25 11:40:00,116.78,116.88,116.52,116.53,34207.0,94.4785,94.5594,94.2681,94.2762,34207.0
2016-10-25 11:50:00,116.53,116.6,116.43,116.5,26330.0,94.2762,94.3328,94.1953,94.2519,26330.0
2016-10-25 12:00:00,116.48,116.53,116.3,116.31,23022.0,94.2358,94.2762,94.0901,94.0982,23022.0
2016-10-25 12:10:00,116.32,116.36,116.19,116.29,15304.0,94.1063,94.1387,94.0011,94.082,15304.0
2016-10-25 12:20:00,116.28,116.32,116.14,116.14,11213.0,94.0739,94.1063,93.9607,93.9607,11213.0
2016-10-25 12:30:00,116.13,116.34,116.09,116.34,19278.0,93.9526,94.1225,93.9202,94.1225,19278.0
2016-10-25 12:40:00,116.34,116.49,116.23,116.43,18373.0,94.1225,94.2438,94.0335,94.1953,18373.0
2016-10-25 12:50:00,116.44,116.53,116.39,116.46,12059.0,94.2034,94.2762,94.1629,94.2196,12059.0
2016-10-25 13:00:00,116.46,116.53,116.41,116.49,16500.0,94.2196,94.2762,94.1791,94.2438,16500.0
2016-10-25 13:10:00,116.49,116.59,116.46,116.51,26310.0,94.2438,94.3247,94.2196,94.26,26310.0
2016-10-25 13:20:00,116.51,116.6,116.49,116.52,16097.0,94.26,94.3328,94.2438,94.2681,16097.0
2016-10-25 13:30:00,116.52,116.59,116.46,116.58,19721.0,94.2681,94.3247,94.2196,94.3167,19721.0
2016-10-25 13:40:00,116.59,116.63,116.56,116.63,11402.0,94.3247,94.3571,94.3005,94.3571,11402.0
2016-10-25 13:50:00,116.61,116.65,116.55,116.58,11612.0,94.3409,94.3733,94.2924,94.3167,11612.0
2016-10-25 14:00:00,116.55,116.71,116.55,116.7,15707.0,94.2924,94.4218,94.2924,94.4137,15707.0
2016-10-25 14:10:00,116.69,116.74,116.67,116.72,14524.0,94.4057,94.4461,94.3895,94.4299,14524.0
2016-10-25 14:20:00,116.72,116.74,116.68,116.7,12685.0,94.4299,94.4461,94.3976,94.4137,12685.0
2016-10-25 14:30:00,116.7,116.7,116.65,116.67,17311.0,94.4137,94.4137,94.3733,94.3895,17311.0
2016-10-25 14:40:00,116.68,116.71,116.67,116.7,15887.0,94.3976,94.4218,94.3895,94.4137,15887.0
2016-10-25 14:50:00,116.68,116.77,116.64,116.65,20707.0,94.3976,94.4704,94.3652,94.3733,20707.0
2016-10-25 15:00:00,116.65,116.78,116.65,116.78,19066.0,94.3733,94.4785,94.3733,94.4785,19066.0
2016-10-25 15:10:00,116.78,116.8,116.73,116.78,19468.0,94.4785,94.4946,94.438,94.4785,19468.0
2016-10-25 15:20:00,116.77,116.81,116.74,116.78,24957.0,94.4704,94.5027,94.4461,94.4785,24957.0
2016-10-25 15:30:00,116.77,116.8,116.73,116.76,24555.0,94.4704,94.4946,94.438,94.4623,24555.0
2016-10-25 15:40:00,116.75,116.83,116.74,116.81,39827.0,94.4542,94.5189,94.4461,94.5027,39827.0
2016-10-25 15:50:00,116.81,116.82,116.61,116.75,141085.0,94.5027,94.5108,94.3409,94.4542,141085.0
2016-10-26 09:30:00,114.92,116.16,114.92,116.09,55834.0,92.9737,93.9769,92.9737,93.9202,55834.0
2016-10-26 09:40:00,116.09,116.23,116.02,116.13,45523.0,93.9202,94.0335,93.8636,93.9526,45523.0
2016-10-26 09:50:00,116.19,116.2,115.89,116.12,62829.0,94.0011,94.0092,93.7584,93.9445,62829.0
2016-10-26 10:00:00,116.1,116.12,115.49,115.7,54343.0,93.9283,93.9445,93.4348,93.6047,54343.0
2016-10-26 10:10:00,115.74,115.93,115.72,115.78,34902.0,93.6371,93.7908,93.6209,93.6694,34902.0
2016-10-26 10:20:00,115.79,116.0,115.72,115.93,60679.0,93.6775,93.8474,93.6209,93.7908,60679.0
2016-10-26 10:30:00,115.91,116.13,115.77,116.0,42164.0,93.7746,93.9526,93.6613,93.8474,42164.0
2016-10-26 10:40:00,116.01,116.17,115.89,116.04,38230.0,93.8555,93.985,93.7584,93.8798,38230.0
2016-10-26 10:50:00,116.0,116.2,115.9,116.2,60737.0,93.8474,94.0092,93.7665,94.0092,60737.0
2016-10-26 11:00:00,116.23,116.26,115.83,115.83,32594.0,94.0335,94.0578,93.7099,93.7099,32594.0
2016-10-26 11:10:00,115.84,116.02,115.76,115.8,145106.0,93.718,93.8636,93.6533,93.6856,145106.0
2016-10-26 11:20:00,115.79,115.86,115.61,115.69,60722.0,93.6775,93.7342,93.5319,93.5966,60722.0
2016-10-26 11:30:00,115.67,115.98,115.67,115.89,49355.0,93.5804,93.8312,93.5804,93.7584,49355.0
2016-10-26 11:40:00,115.91,115.91,115.7,115.79,43538.0,93.7746,93.7746,93.6047,93.6775,43538.0
2016-10-26 11:50:00,115.79,115.88,115.63,115.64,19250.0,93.6775,93.7503,93.5481,93.5562,19250.0
2016-10-26 12:00:00,115.62,115.78,115.62,115.69,21232.0,93.54,93.6694,93.54,93.5966,21232.0
2016-10-26 12:10:00,115.69,115.89,115.69,115.77,40163.0,93.5966,93.7584,93.5966,93.6613,40163.0
2016-10-26 12:20:00,115.79,115.83,115.7,115.7,20876.0,93.6775,93.7099,93.6047,93.6047,20876.0
2016-10-26 12:30:00,115.73,115.77,115.61,115.76,31930.0,93.629,93.6613,93.5319,93.6533,31930.0
2016-10-26 12:40:00,115.76,115.77,115.62,115.77,39398.0,93.6533,93.6613,93.54,93.6613,39398.0
2016-10-26 12:50:00,115.78,115.9,115.67,115.68,36505.0,93.6694,93.7665,93.5804,93.5885,36505.0
2016-10-26 13:00:00,115.68,115.86,115.66,115.77,47668.0,93.5885,93.7342,93.5724,93.6613,47668.0
2016-10-26 13:10:00,115.8,115.95,115.76,115.78,47459.0,93.6856,93.807,93.6533,93.6694,47459.0
2016-10-26 13:20:00,115.76,115.89,115.76,115.89,27514.0,93.6533,93.7584,93.6533,93.7584,27514.0
2016-10-26 13:30:00,115.89,115.97,115.78,115.94,51827.0,93.7584,93.8232,93.6694,93.7989,51827.0
2016-10-26 13:40:00,115.94,115.96,115.78,115.83,140695.0,93.7989,93.8151,93.6694,93.7099,140695.0
2016-10-26 13:50:00,115.83,115.84,115.5,115.51,47664.0,93.7099,93.718,93.4429,93.451,47664.0
2016-10-26 14:00:00,115.51,115.71,115.47,115.66,69830.0,93.451,93.6128,93.4186,93.5724,69830.0
2016-10-26 14:10:00,115.66,115.78,115.63,115.68,29604.0,93.5724,93.6694,93.5481,93.5885,29604.0
2016-10-26 14:20:00,115.67,115.77,115.66,115.7,20084.0,93.5804,93.6613,93.5724,93.6047,20084.0
2016-10-26 14:30:00,115.72,115.81,115.61,115.78,25369.0,93.6209,93.6937,93.5319,93.6694,25369.0
2016-10-26 14:40:00,115.79,115.97,115.79,115.86,35900.0,93.6775,93.8232,93.6775,93.7342,35900.0
2016-10-26 14:50:00,115.87,115.97,115.77,115.96,27145.0,93.7422,93.8232,93.6613,93.8151,27145.0
2016-10-26 15:00:00,115.93,115.95,115.85,115.91,43661.0,93.7908,93.807,93.7261,93.7746,43661.0
2016-10-26 15:10:00,115.93,116.0,115.88,115.98,45933.0,93.7908,93.8474,93.7503,93.8312,45933.0
2016-10-26 15:20:00,115.98,116.01,115.9,115.96,53081.0,93.8312,93.8555,93.7665,93.8151,53081.0
2016-10-26 15:30:00,115.94,116.01,115.84,115.88,53882.0,93.7989,93.8555,93.718,93.7503,53882.0
2016-10-26 15:40:00,115.88,116.06,115.83,116.01,92675.0,93.7503,93.896,93.7099,93.8555,92675.0
2016-10-26 15:50:00,116.0,116.02,115.59,115.71,198809.0,93.8474,93.8636,93.5157,93.6128,198809.0
2016-10-27 09:30:00,116.73,117.05,115.69,116.67,109449.0,94.438,94.6969,93.5966,94.3895,109449.0
2016-10-27 09:40:00,116.61,116.98,116.32,116.54,108504.0,94.3409,94.6403,94.1063,94.2843,108504.0
2016-10-27 09:50:00,116.55,117.3,116.54,117.25,127194.0,94.2924,94.8992,94.2843,94.8587,127194.0
2016-10-27 10:00:00,117.26,117.43,116.5,116.65,148079.0,94.8668,95.0043,94.2519,94.3733,148079.0
2016-10-27 10:10:00,116.62,117.38,116.61,117.01,92330.0,94.349,94.9639,94.3409,94.6645,92330.0
2016-10-27 10:20:00,117.01,117.16,116.68,116.87,130638.0,94.6645,94.7859,94.3976,94.5513,130638.0
2016-10-27 10:30:00,116.81,117.12,116.5,116.57,179721.0,94.5027,94.7535,94.2519,94.3086,179721.0
2016-10-27 10:40:00,116.52,116.68,116.05,116.05,71853.0,94.2681,94.3976,93.8879,93.8879,71853.0
2016-10-27 10:50:00,115.96,116.03,115.45,115.68,80625.0,93.8151,93.8717,93.4025,93.5885,80625.0
2016-10-27 11:00:00,115.69,116.45,115.67,116.34,45251.0,93.5966,94.2115,93.5804,94.1225,45251.0
2016-10-27 11:10:00,116.37,116.45,115.81,115.96,87196.0,94.1468,94.2115,93.6937,93.8151,87196.0
2016-10-27 11:20:00,115.9,116.13,115.61,115.62,86003.0,93.7665,93.9526,93.5319,93.54,86003.0
2016-10-27 11:30:00,115.62,115.8,115.37,115.64,66204.0,93.54,93.6856,93.3377,93.5562,66204.0
2016-10-27 11:40:00,115.63,115.67,115.33,115.38,72297.0,93.5481,93.5804,93.3054,93.3458,72297.0
2016-10-27 11:50:00,115.35,115.77,115.35,115.41,35811.0,93.3216,93.6613,93.3216,93.3701,35811.0
2016-10-27 12:00:00,115.46,115.49,115.24,115.35,47757.0,93.4105,93.4348,93.2326,93.3216,47757.0
2016-10-27 12:10:00,115.44,115.64,115.32,115.58,37692.0,93.3944,93.5562,93.2973,93.5076,37692.0
2016-10-27 12:20:00,115.58,115.71,115.45,115.54,32413.0,93.5076,93.6128,93.4025,93.4753,32413.0
2016-10-27 12:30:00,115.56,115.62,115.46,115.46,43845.0,93.4914,93.54,93.4105,93.4105,43845.0
2016-10-27 12:40:00,115.47,115.6,115.3,115.45,62986.0,93.4186,93.5238,93.2811,93.4025,62986.0
2016-10-27 12:50:00,115.46,115.64,115.37,115.56,49486.0,93.4105,93.5562,93.3377,93.4914,49486.0
2016-10-27 13:00:00,115.54,115.63,115.45,115.47,44309.0,93.4753,93.5481,93.4025,93.4186,44309.0
2016-10-27 13:10:00,115.47,115.73,115.45,115.72,33519.0,93.4186,93.629,93.4025,93.6209,33519.0
2016-10-27 13:20:00,115.73,116.12,115.73,116.07,51284.0,93.629,93.9445,93.629,93.9041,51284.0
2016-10-27 13:30:00,116.07,116.36,116.01,116.28,44511.0,93.9041,94.1387,93.8555,94.0739,44511.0
2016-10-27 13:40:00,116.24,116.54,116.24,116.43,67428.0,94.0416,94.2843,94.0416,94.1953,67428.0
2016-10-27 13:50:00,116.39,116.56,116.02,116.02,60148.0,94.1629,94.3005,93.8636,93.8636,60148.0
2016-10-27 14:00:00,116.03,116.23,115.81,115.84,70576.0,93.8717,94.0335,93.6937,93.718,70576.0
2016-10-27 14:10:00,115.84,116.24,115.79,116.13,74188.0,93.718,94.0416,93.6775,93.9526,74188.0
2016-10-27 14:20:00,116.08,116.08,115.62,115.82,43807.0,93.9121,93.9121,93.54,93.7018,43807.0
2016-10-27 14:30:00,115.82,115.98,115.39,115.48,44428.0,93.7018,93.8312,93.3539,93.4267,44428.0
2016-10-27 14:40:00,115.48,115.73,115.48,115.6,48207.0,93.4267,93.629,93.4267,93.5238,48207.0
2016-10-27 14:50:00,115.57,115.81,115.39,115.65,32050.0,93.4995,93.6937,93.3539,93.5643,32050.0
2016-10-27 15:00:00,115.64,115.84,115.64,115.67,28594.0,93.5562,93.718,93.5562,93.5804,28594.0
2016-10-27 15:10:00,115.67,115.77,115.5,115.53,35535.0,93.5804,93.6613,93.4429,93.4672,35535.0
2016-10-27 15:20:00,115.55,115.67,115.52,115.67,50281.0,93.4834,93.5804,93.4591,93.5804,50281.0
2016-10-27 15:30:00,115.65,115.83,115.64,115.75,68186.0,93.5643,93.7099,93.5562,93.6452,68186.0
2016-10-27 15:40:00,115.77,115.8,115.41,115.46,99592.0,93.6613,93.6856,93.3701,93.4105,99592.0
2016-10-27 15:50:00,115.47,115.59,115.36,115.43,192082.0,93.4186,93.5157,93.3296,93.3863,192082.0
2016-10-28 09:30:00,116.04,116.45,115.31,115.83,58233.0,93.8798,94.2115,93.2892,93.7099,58233.0
2016-10-28 09:40:00,115.81,116.34,115.8,115.96,192325.0,93.6937,94.1225,93.6856,93.8151,192325.0
2016-10-28 09:50:00,115.94,116.3,115.9,116.27,32922.0,93.7989,94.0901,93.7665,94.0659,32922.0
2016-10-28 10:00:00,116.22,116.27,115.96,116.24,134003.0,94.0254,94.0659,93.8151,94.0416,134003.0
2016-10-28 10:10:00,116.2,116.35,116.11,116.22,44041.0,94.0092,94.1306,93.9364,94.0254,44041.0
2016-10-28 10:20:00,116.23,116.5,116.17,116.41,41718.0,94.0335,94.2519,93.985,94.1791,41718.0
2016-10-28 10:30:00,116.44,116.5,116.18,116.49,26048.0,94.2034,94.2519,93.993,94.2438,26048.0
2016-10-28 10:40:00,116.44,116.72,116.4,116.72,34536.0,94.2034,94.4299,94.171,94.4299,34536.0
2016-10-28 10:50:00,116.71,116.93,116.68,116.7,42357.0,94.4218,94.5998,94.3976,94.4137,42357.0
2016-10-28 11:00:00,116.73,116.82,116.56,116.69,40908.0,94.438,94.5108,94.3005,94.4057,40908.0
2016-10-28 11:10:00,116.69,116.69,116.38,116.66,17304.0,94.4057,94.4057,94.1549,94.3814,17304.0
2016-10-28 11:20:00,116.63,116.71,116.49,116.6,40376.0,94.3571,94.4218,94.2438,94.3328,40376.0
2016-10-28 11:30:00,116.61,116.69,116.47,116.47,14036.0,94.3409,94.4057,94.2277,94.2277,14036.0
2016-10-28 11:40:00,116.48,116.7,116.46,116.61,35081.0,94.2358,94.4137,94.2196,94.3409,35081.0
2016-10-28 11:50:00,116.65,116.68,116.49,116.49,36283.0,94.3733,94.3976,94.2438,94.2438,36283.0
2016-10-28 12:00:00,116.51,116.61,116.44,116.58,40765.0,94.26,94.3409,94.2034,94.3167,40765.0
2016-10-28 12:10:00,116.62,116.81,116.62,116.74,32306.0,94.349,94.5027,94.349,94.4461,32306.0
2016-10-28 12:20:00,116.73,116.82,116.7,116.71,37915.0,94.438,94.5108,94.4137,94.4218,37915.0
2016-10-28 12:30:00,116.71,116.78,116.71,116.74,50419.0,94.4218,94.4785,94.4218,94.4461,50419.0
2016-10-28 12:40:00,116.76,116.95,116.76,116.82,59968.0,94.4623,94.616,94.4623,94.5108,59968.0
2016-10-28 12:50:00,116.83,117.07,116.83,117.0,36767.0,94.5189,94.7131,94.5189,94.6565,36767.0
2016-10-28 13:00:00,117.0,117.06,116.23,116.23,63888.0,94.6565,94.705,94.0335,94.0335,63888.0
2016-10-28 13:10:00,116.21,116.51,116.08,116.37,40367.0,94.0173,94.26,93.9121,94.1468,40367.0
2016-10-28 13:20:00,116.37,116.48,116.18,116.41,48471.0,94.1468,94.2358,93.993,94.1791,48471.0
2016-10-28 13:30:00,116.41,116.45,116.29,116.41,129243.0,94.1791,94.2115,94.082,94.1791,129243.0
2016-10-28 13:40:00,116.38,116.43,116.11,116.14,45714.0,94.1549,94.1953,93.9364,93.9607,45714.0
2016-10-28 13:50:00,116.16,116.35,116.0,116.28,72471.0,93.9769,94.1306,93.8474,94.0739,72471.0
2016-10-28 14:00:00,116.3,116.38,116.26,116.32,57957.0,94.0901,94.1549,94.0578,94.1063,57957.0
2016-10-28 14:10:00,116.36,116.62,116.34,116.52,47787.0,94.1387,94.349,94.1225,94.2681,47787.0
2016-10-28 14:20:00,116.51,116.81,116.49,116.66,26141.0,94.26,94.5027,94.2438,94.3814,26141.0
2016-10-28 14:30:00,116.65,116.82,116.56,116.74,28592.0,94.3733,94.5108,94.3005,94.4461,28592.0
2016-10-28 14:40:00,116.72,116.74,116.53,116.67,32227.0,94.4299,94.4461,94.2762,94.3895,32227.0
2016-10-28 14:50:00,116.66,116.91,116.6,116.91,21937.0,94.3814,94.5836,94.3328,94.5836,21937.0
2016-10-28 15:00:00,116.89,116.91,116.67,116.67,53787.0,94.5675,94.5836,94.3895,94.3895,53787.0
2016-10-28 15:10:00,116.66,116.67,116.43,116.57,59939.0,94.3814,94.3895,94.1953,94.3086,59939.0
2016-10-28 15:20:00,116.59,116.96,116.56,116.77,39880.0,94.3247,94.6241,94.3005,94.4704,39880.0
2016-10-28 15:30:00,116.77,116.77,116.28,116.35,80370.0,94.4704,94.4704,94.0739,94.1306,80370.0
2016-10-28 15:40:00,116.33,116.38,116.07,116.26,164191.0,94.1144,94.1549,93.9041,94.0578,164191.0
2016-10-28 15:50:00,116.25,116.32,116.08,116.14,225894.0,94.0497,94.1063,93.9121,93.9607,225894.0
2016-10-31 09:30:00,116.95,117.04,116.21,117.03,42970.0,94.616,94.6888,94.0173,94.6807,42970.0
2016-10-31 09:40:00,117.06,117.14,116.81,116.93,23335.0,94.705,94.7697,94.5027,94.5998,23335.0
2016-10-31 09:50:00,117.0,117.05,116.5,116.62,43228.0,94.6565,94.6969,94.2519,94.349,43228.0
2016-10-31 10:00:00,116.61,116.98,116.56,116.93,35896.0,94.3409,94.6403,94.3005,94.5998,35896.0
2016-10-31 10:10:00,116.94,117.0,116.79,116.84,56392.0,94.6079,94.6565,94.4866,94.527,56392.0
2016-10-31 10:20:00,116.85,117.06,116.79,117.06,19730.0,94.5351,94.705,94.4866,94.705,19730.0
2016-10-31 10:30:00,117.08,117.11,116.8,116.93,25637.0,94.7212,94.7454,94.4946,94.5998,25637.0
2016-10-31 10:40:00,116.93,116.97,116.84,116.88,15617.0,94.5998,94.6322,94.527,94.5594,15617.0
2016-10-31 10:50:00,116.88,116.94,116.75,116.77,20075.0,94.5594,94.6079,94.4542,94.4704,20075.0
2016-10-31 11:00:00,116.78,116.87,116.64,116.82,55742.0,94.4785,94.5513,94.3652,94.5108,55742.0
2016-10-31 11:10:00,116.85,116.98,116.82,116.86,28275.0,94.5351,94.6403,94.5108,94.5432,28275.0
2016-10-31 11:20:00,116.87,116.91,116.74,116.91,22613.0,94.5513,94.5836,94.4461,94.5836,22613.0
2016-10-31 11:30:00,116.91,117.08,116.91,116.96,12948.0,94.5836,94.7212,94.5836,94.6241,12948.0
2016-10-31 11:40:00,116.98,117.19,116.94,117.08,52225.0,94.6403,94.8102,94.6079,94.7212,52225.0
2016-10-31 11:50:00,117.06,117.13,116.99,117.0,32699.0,94.705,94.7616,94.6484,94.6565,32699.0
2016-10-31 12:00:00,116.99,117.11,116.96,117.01,22221.0,94.6484,94.7454,94.6241,94.6645,22221.0
2016-10-31 12:10:00,117.03,117.04,116.92,116.95,27018.0,94.6807,94.6888,94.5917,94.616,27018.0
2016-10-31 12:20:00,116.96,117.02,116.88,117.02,18859.0,94.6241,94.6726,94.5594,94.6726,18859.0
2016-10-31 12:30:00,117.04,117.21,116.97,117.21,23247.0,94.6888,94.8263,94.6322,94.8263,23247.0
2016-10-31 12:40:00,117.24,117.26,117.12,117.19,17874.0,94.8506,94.8668,94.7535,94.8102,17874.0
2016-10-31 12:50:00,117.2,117.22,117.06,117.14,20539.0,94.8183,94.8344,94.705,94.7697,20539.0
2016-10-31 13:00:00,117.15,117.21,117.05,117.13,20352.0,94.7778,94.8263,94.6969,94.7616,20352.0
2016-10-31 13:10:00,117.16,117.21,117.13,117.15,22831.0,94.7859,94.8263,94.7616,94.7778,22831.0
2016-10-31 13:20:00,117.15,117.19,117.08,117.12,17490.0,94.7778,94.8102,94.7212,94.7535,17490.0
2016-10-31 13:30:00,117.11,117.29,117.1,117.13,24549.0,94.7454,94.8911,94.7374,94.7616,24549.0
2016-10-31 13:40:00,117.13,117.36,117.12,117.34,38425.0,94.7616,94.9477,94.7535,94.9315,38425.0
2016-10-31 13:50:00,117.35,117.4,117.21,117.23,27661.0,94.9396,94.9801,94.8263,94.8425,27661.0
2016-10-31 14:00:00,117.24,117.39,117.24,117.32,19363.0,94.8506,94.972,94.8506,94.9153,19363.0
2016-10-31 14:10:00,117.32,117.33,117.22,117.26,19287.0,94.9153,94.9234,94.8344,94.8668,19287.0
2016-10-31 14:20:00,117.27,117.33,117.18,117.19,27409.0,94.8749,94.9234,94.8021,94.8102,27409.0
2016-10-31 14:30:00,117.2,117.3,117.2,117.23,17958.0,94.8183,94.8992,94.8183,94.8425,17958.0
2016-10-31 14:40:00,117.22,117.23,117.07,117.09,20420.0,94.8344,94.8425,94.7131,94.7293,20420.0
2016-10-31 14:50:00,117.1,117.23,117.1,117.19,21696.0,94.7374,94.8425,94.7374,94.8102,21696.0
2016-10-31 15:00:00,117.19,117.2,117.09,117.09,34189.0,94.8102,94.8183,94.7293,94.7293,34189.0
2016-10-31 15:10:00,117.1,117.25,117.09,117.21,36367.0,94.7374,94.8587,94.7293,94.8263,36367.0
2016-10-31 15:20:00,117.2,117.28,117.19,117.26,29286.0,94.8183,94.883,94.8102,94.8668,29286.0
2016-10-31 15:30:00,117.25,117.28,117.18,117.25,56266.0,94.8587,94.883,94.8021,94.8587,56266.0
2016-10-31 15:40:00,117.24,117.37,117.22,117.34,67504.0,94.8506,94.9558,94.8344,94.9315,67504.0
2016-10-31 15:50:00,117.33,117.37,117.16,117.23,237025.0,94.9234,94.9558,94.7859,94.8425,237025.0
2016-11-01 09:30:00,117.19,117.27,116.79,117.08,45407.0,94.8102,94.8749,94.4866,94.7212,45407.0
2016-11-01 09:40:00,117.1,117.1,116.35,116.92,30150.0,94.7374,94.7374,94.1306,94.5917,30150.0
2016-11-01 09:50:00,116.94,117.24,116.94,117.16,42957.0,94.6079,94.8506,94.6079,94.7859,42957.0
2016-11-01 10:00:00,117.16,117.26,116.91,116.91,32437.0,94.7859,94.8668,94.5836,94.5836,32437.0
2016-11-01 10:10:00,116.94,117.12,116.9,116.97,24161.0,94.6079,94.7535,94.5755,94.6322,24161.0
2016-11-01 10:20:00,116.98,117.29,116.98,117.2,25596.0,94.6403,94.8911,94.6403,94.8183,25596.0
2016-11-01 10:30:00,117.18,117.19,116.57,116.62,23015.0,94.8021,94.8102,94.3086,94.349,23015.0
2016-11-01 10:40:00,116.66,117.03,116.65,117.0,34306.0,94.3814,94.6807,94.3733,94.6565,34306.0
2016-11-01 10:50:00,117.02,117.36,116.99,117.3,38237.0,94.6726,94.9477,94.6484,94.8992,38237.0
2016-11-01 11:00:00,117.28,117.46,117.03,117.1,38239.0,94.883,95.0286,94.6807,94.7374,38239.0
2016-11-01 11:10:00,117.11,117.15,116.86,117.03,40927.0,94.7454,94.7778,94.5432,94.6807,40927.0
2016-11-01 11:20:00,117.04,117.14,116.78,116.91,28817.0,94.6888,94.7697,94.4785,94.5836,28817.0
2016-11-01 11:30:00,116.9,117.09,116.84,116.96,34171.0,94.5755,94.7293,94.527,94.6241,34171.0
2016-11-01 11:40:00,116.95,117.1,116.95,117.0,26322.0,94.616,94.7374,94.616,94.6565,26322.0
2016-11-01 11:50:00,116.99,117.0,116.66,116.76,39974.0,94.6484,94.6565,94.3814,94.4623,39974.0
2016-11-01 12:00:00,116.76,116.81,116.65,116.71,30633.0,94.4623,94.5027,94.3733,94.4218,30633.0
2016-11-01 12:10:00,116.67,116.68,116.37,116.42,30652.0,94.3895,94.3976,94.1468,94.1872,30652.0
2016-11-01 12:20:00,116.4,116.41,116.13,116.28,26936.0,94.171,94.1791,93.9526,94.0739,26936.0
2016-11-01 12:30:00,116.26,116.27,116.01,116.01,28668.0,94.0578,94.0659,93.8555,93.8555,28668.0
2016-11-01 12:40:00,116.02,116.05,115.45,115.48,73272.0,93.8636,93.8879,93.4025,93.4267,73272.0
2016-11-01 12:50:00,115.49,115.54,115.38,115.42,45431.0,93.4348,93.4753,93.3458,93.3782,45431.0
2016-11-01 13:00:00,115.42,115.43,115.24,115.24,36590.0,93.3782,93.3863,93.2326,93.2326,36590.0
2016-11-01 13:10:00,115.24,115.24,114.81,114.93,75700.0,93.2326,93.2326,92.8847,92.9818,75700.0
2016-11-01 13:20:00,114.97,114.98,114.78,114.85,46393.0,93.0141,93.0222,92.8604,92.917,46393.0
2016-11-01 13:30:00,114.85,114.9,114.67,114.79,61729.0,92.917,92.9575,92.7714,92.8685,61729.0
2016-11-01 13:40:00,114.85,114.92,114.57,114.87,43694.0,92.917,92.9737,92.6905,92.9332,43694.0
2016-11-01 13:50:00,114.88,114.9,114.77,114.85,67401.0,92.9413,92.9575,92.8523,92.917,67401.0
2016-11-01 14:00:00,114.84,115.21,114.81,115.17,74066.0,92.9089,93.2083,92.8847,93.1759,74066.0
2016-11-01 14:10:00,115.2,115.33,114.73,114.77,92892.0,93.2002,93.3054,92.82,92.8523,92892.0
2016-11-01 14:20:00,114.79,115.42,114.73,115.33,55162.0,92.8685,93.3782,92.82,93.3054,55162.0
2016-11-01 14:30:00,115.33,115.46,115.17,115.26,28888.0,93.3054,93.4105,93.1759,93.2487,28888.0
2016-11-01 14:40:00,115.29,115.44,115.16,115.16,25202.0,93.273,93.3944,93.1678,93.1678,25202.0
2016-11-01 14:50:00,115.11,115.24,114.89,114.89,37580.0,93.1274,93.2326,92.9494,92.9494,37580.0
2016-11-01 15:00:00,114.89,115.05,114.75,115.0,72336.0,92.9494,93.0788,92.8361,93.0384,72336.0
2016-11-01 15:10:00,114.99,115.03,114.85,114.96,37562.0,93.0303,93.0627,92.917,93.006,37562.0
2016-11-01 15:20:00,114.97,115.18,114.92,115.17,76480.0,93.0141,93.184,92.9737,93.1759,76480.0
2016-11-01 15:30:00,115.16,115.18,114.82,115.04,63653.0,93.1678,93.184,92.8928,93.0708,63653.0
2016-11-01 15:40:00,115.03,115.3,114.89,115.12,131073.0,93.0627,93.2811,92.9494,93.1355,131073.0
2016-11-01 15:50:00,115.1,115.24,115.02,115.19,223170.0,93.1193,93.2326,93.0546,93.1921,223170.0
2016-11-02 09:30:00,114.73,115.02,113.65,113.8,229729.0,92.82,93.0546,91.9462,92.0676,229729.0
2016-11-02 09:40:00,113.78,114.03,113.6,113.98,61855.0,92.0514,92.2536,91.9058,92.2132,61855.0
2016-11-02 09:50:00,113.98,114.26,113.71,113.95,187386.0,92.2132,92.4397,91.9947,92.1889,187386.0
2016-11-02 10:00:00,113.97,114.19,113.95,114.04,88765.0,92.2051,92.3831,92.1889,92.2617,88765.0
2016-11-02 10:10:00,114.07,114.1,113.74,113.75,50724.0,92.286,92.3103,92.019,92.0271,50724.0
2016-11-02 10:20:00,113.77,113.79,113.08,113.16,48772.0,92.0433,92.0595,91.4851,91.5498,48772.0
2016-11-02 10:30:00,113.15,113.15,112.64,112.88,102466.0,91.5417,91.5417,91.1291,91.3232,102466.0
2016-11-02 10:40:00,112.88,113.26,112.86,113.19,47424.0,91.3232,91.6307,91.3071,91.574,47424.0
2016-11-02 10:50:00,113.16,113.3,112.92,113.26,38113.0,91.5498,91.663,91.3556,91.6307,38113.0
2016-11-02 11:00:00,113.3,113.35,112.9,112.97,81451.0,91.663,91.7035,91.3394,91.3961,81451.0
2016-11-02 11:10:00,112.99,113.05,112.67,112.83,86020.0,91.4122,91.4608,91.1534,91.2828,86020.0
2016-11-02 11:20:00,112.83,112.85,112.51,112.55,64361.0,91.2828,91.299,91.0239,91.0563,64361.0
2016-11-02 11:30:00,112.57,112.87,112.36,112.38,55618.0,91.0725,91.3152,90.9026,90.9187,55618.0
2016-11-02 11:40:00,112.39,112.55,112.23,112.45,88477.0,90.9268,91.0563,90.7974,90.9754,88477.0
2016-11-02 11:50:00,112.45,112.83,112.4,112.82,41276.0,90.9754,91.2828,90.9349,91.2747,41276.0
2016-11-02 12:00:00,112.78,113.19,112.75,113.18,66273.0,91.2423,91.574,91.2181,91.566,66273.0
2016-11-02 12:10:00,113.21,113.27,113.07,113.23,57396.0,91.5902,91.6388,91.477,91.6064,57396.0
2016-11-02 12:20:00,113.23,113.27,113.09,113.12,78503.0,91.6064,91.6388,91.4931,91.5174,78503.0
2016-11-02 12:30:00,113.12,113.27,112.99,113.07,65148.0,91.5174,91.6388,91.4122,91.477,65148.0
2016-11-02 12:40:00,113.06,113.3,113.06,113.29,43433.0,91.4689,91.663,91.4689,91.655,43433.0
2016-11-02 12:50:00,113.29,113.3,112.9,112.98,36310.0,91.655,91.663,91.3394,91.4042,36310.0
2016-11-02 13:00:00,113.0,113.06,112.87,112.99,41899.0,91.4203,91.4689,91.3152,91.4122,41899.0
2016-11-02 13:10:00,112.99,112.99,112.67,112.73,29337.0,91.4122,91.4122,91.1534,91.2019,29337.0
2016-11-02 13:20:00,112.79,113.04,112.78,113.0,23527.0,91.2504,91.4527,91.2423,91.4203,23527.0
2016-11-02 13:30:00,112.99,113.0,112.79,112.94,34074.0,91.4122,91.4203,91.2504,91.3718,34074.0
2016-11-02 13:40:00,112.97,113.0,112.83,112.89,33440.0,91.3961,91.4203,91.2828,91.3313,33440.0
2016-11-02 13:50:00,112.9,113.24,112.81,113.16,45936.0,91.3394,91.6145,91.2666,91.5498,45936.0
2016-11-02 14:00:00,113.21,113.21,112.74,112.83,59710.0,91.5902,91.5902,91.21,91.2828,59710.0
2016-11-02 14:10:00,112.83,113.1,112.83,113.01,68290.0,91.2828,91.5012,91.2828,91.4284,68290.0
2016-11-02 14:20:00,113.01,113.19,112.96,113.0,78822.0,91.4284,91.574,91.388,91.4203,78822.0
2016-11-02 14:30:00,112.99,113.3,112.97,113.04,56842.0,91.4122,91.663,91.3961,91.4527,56842.0
2016-11-02 14:40:00,113.08,113.21,112.96,112.97,54695.0,91.4851,91.5902,91.388,91.3961,54695.0
2016-11-02 14:50:00,112.97,113.09,112.88,112.98,49398.0,91.3961,91.4931,91.3232,91.4042,49398.0
2016-11-02 15:00:00,113.02,113.16,112.93,113.05,42001.0,91.4365,91.5498,91.3637,91.4608,42001.0
2016-11-02 15:10:00,113.07,113.08,112.91,112.91,41821.0,91.477,91.4851,91.3475,91.3475,41821.0
2016-11-02 15:20:00,112.94,113.02,112.85,113.01,70695.0,91.3718,91.4365,91.299,91.4284,70695.0
2016-11-02 15:30:00,113.01,113.02,112.89,112.93,109561.0,91.4284,91.4365,91.3313,91.3637,109561.0
2016-11-02 15:40:00,112.95,113.03,112.91,113.03,177108.0,91.3799,91.4446,91.3475,91.4446,177108.0
2016-11-02 15:50:00,113.02,113.02,112.65,112.91,375944.0,91.4365,91.4365,91.1372,91.3475,375944.0
2016-11-03 09:30:00,113.16,113.16,112.02,112.59,54201.0,91.5498,91.5498,90.6275,91.0886,54201.0
2016-11-03 09:40:00,112.74,113.09,112.69,112.72,46959.0,91.21,91.4931,91.1695,91.1938,46959.0
2016-11-03 09:50:00,112.75,112.86,112.6,112.6,28265.0,91.2181,91.3071,91.0967,91.0967,28265.0
2016-11-03 10:00:00,112.58,113.08,112.56,113.01,45368.0,91.0805,91.4851,91.0644,91.4284,45368.0
2016-11-03 10:10:00,113.01,113.06,112.87,112.91,37575.0,91.4284,91.4689,91.3152,91.3475,37575.0
2016-11-03 10:20:00,112.91,113.04,112.78,112.98,26200.0,91.3475,91.4527,91.2423,91.4042,26200.0
2016-11-03 10:30:00,112.99,113.15,112.91,113.15,64345.0,91.4122,91.5417,91.3475,91.5417,64345.0
2016-11-03 10:40:00,113.11,113.38,113.07,113.1,38611.0,91.5093,91.7278,91.477,91.5012,38611.0
2016-11-03 10:50:00,113.13,113.24,113.03,113.2,53809.0,91.5255,91.6145,91.4446,91.5821,53809.0
2016-11-03 11:00:00,113.23,113.52,113.12,113.3,23368.0,91.6064,91.841,91.5174,91.663,23368.0
2016-11-03 11:10:00,113.24,113.38,113.21,113.33,43232.0,91.6145,91.7278,91.5902,91.6873,43232.0
2016-11-03 11:20:00,113.37,113.56,113.3,113.48,21043.0,91.7197,91.8734,91.663,91.8087,21043.0
2016-11-03 11:30:00,113.44,113.46,113.32,113.32,18712.0,91.7763,91.7925,91.6792,91.6792,18712.0
2016-11-03 11:40:00,113.35,113.43,113.16,113.3,20920.0,91.7035,91.7682,91.5498,91.663,20920.0
2016-11-03 11:50:00,113.31,113.44,113.21,113.28,30432.0,91.6711,91.7763,91.5902,91.6469,30432.0
2016-11-03 12:00:00,113.32,113.45,113.16,113.32,19407.0,91.6792,91.7844,91.5498,91.6792,19407.0
2016-11-03 12:10:00,113.33,113.34,113.14,113.25,17146.0,91.6873,91.6954,91.5336,91.6226,17146.0
2016-11-03 12:20:00,113.27,113.4,113.26,113.31,22221.0,91.6388,91.7439,91.6307,91.6711,22221.0
2016-11-03 12:30:00,113.32,113.51,113.29,113.34,37127.0,91.6792,91.8329,91.655,91.6954,37127.0
2016-11-03 12:40:00,113.38,113.53,113.27,113.52,53650.0,91.7278,91.8491,91.6388,91.841,53650.0
2016-11-03 12:50:00,113.52,113.54,113.47,113.47,32687.0,91.841,91.8572,91.8006,91.8006,32687.0
2016-11-03 13:00:00,113.5,113.57,113.48,113.54,36943.0,91.8248,91.8815,91.8087,91.8572,36943.0
2016-11-03 13:10:00,113.54,113.66,113.48,113.51,29837.0,91.8572,91.9543,91.8087,91.8329,29837.0
2016-11-03 13:20:00,113.48,113.64,113.43,113.59,38782.0,91.8087,91.9381,91.7682,91.8977,38782.0
2016-11-03 13:30:00,113.6,113.74,113.43,113.6,59911.0,91.9058,92.019,91.7682,91.9058,59911.0
2016-11-03 13:40:00,113.59,113.68,113.28,113.37,55604.0,91.8977,91.9705,91.6469,91.7197,55604.0
2016-11-03 13:50:00,113.38,113.46,113.23,113.26,31554.0,91.7278,91.7925,91.6064,91.6307,31554.0
2016-11-03 14:00:00,113.27,113.42,113.25,113.39,29627.0,91.6388,91.7601,91.6226,91.7359,29627.0
2016-11-03 14:10:00,113.41,113.58,113.38,113.49,50458.0,91.752,91.8896,91.7278,91.8168,50458.0
2016-11-03 14:20:00,113.48,113.71,113.47,113.69,50176.0,91.8087,91.9947,91.8006,91.9786,50176.0
2016-11-03 14:30:00,113.68,113.73,113.56,113.56,30218.0,91.9705,92.0109,91.8734,91.8734,30218.0
2016-11-03 14:40:00,113.55,113.61,113.48,113.58,80304.0,91.8653,91.9138,91.8087,91.8896,80304.0
2016-11-03 14:50:00,113.59,113.64,113.5,113.62,32388.0,91.8977,91.9381,91.8248,91.9219,32388.0
2016-11-03 15:00:00,113.6,113.6,113.33,113.35,28748.0,91.9058,91.9058,91.6873,91.7035,28748.0
2016-11-03 15:10:00,113.34,113.49,113.21,113.26,32261.0,91.6954,91.8168,91.5902,91.6307,32261.0
2016-11-03 15:20:00,113.23,113.28,113.18,113.19,30147.0,91.6064,91.6469,91.566,91.574,30147.0
2016-11-03 15:30:00,113.19,113.21,113.0,113.16,50923.0,91.574,91.5902,91.4203,91.5498,50923.0
2016-11-03 15:40:00,113.13,113.25,113.12,113.17,100000.0,91.5255,91.6226,91.5174,91.5579,100000.0
2016-11-03 15:50:00,113.17,113.36,113.17,113.28,185216.0,91.5579,91.7116,91.5579,91.6469,185216.0
2016-11-04 09:30:00,113.59,113.61,113.01,113.5,43527.0,91.8977,91.9138,91.4284,91.8248,43527.0
2016-11-04 09:40:00,113.51,113.51,113.17,113.36,21416.0,91.8329,91.8329,91.5579,91.7116,21416.0
2016-11-04 09:50:00,113.3,113.39,113.1,113.26,124142.0,91.663,91.7359,91.5012,91.6307,124142.0
2016-11-04 10:00:00,113.27,113.43,113.15,113.19,46707.0,91.6388,91.7682,91.5417,91.574,46707.0
2016-11-04 10:10:00,113.14,113.32,113.14,113.28,35320.0,91.5336,91.6792,91.5336,91.6469,35320.0
2016-11-04 10:20:00,113.28,113.29,112.96,113.04,31465.0,91.6469,91.655,91.388,91.4527,31465.0
2016-11-04 10:30:00,113.04,113.34,113.03,113.19,56274.0,91.4527,91.6954,91.4446,91.574,56274.0
2016-11-04 10:40:00,113.22,113.27,113.03,113.09,64030.0,91.5983,91.6388,91.4446,91.4931,64030.0
2016-11-04 10:50:00,113.1,113.24,113.08,113.18,40854.0,91.5012,91.6145,91.4851,91.566,40854.0
2016-11-04 11:00:00,113.17,113.24,113.1,113.16,35158.0,91.5579,91.6145,91.5012,91.5498,35158.0
2016-11-04 11:10:00,113.18,113.34,113.17,113.29,59581.0,91.566,91.6954,91.5579,91.655,59581.0
2016-11-04 11:20:00,113.3,113.53,113.28,113.5,21285.0,91.663,91.8491,91.6469,91.8248,21285.0
2016-11-04 11:30:00,113.5,113.51,113.28,113.37,12729.0,91.8248,91.8329,91.6469,91.7197,12729.0
2016-11-04 11:40:00,113.41,113.42,113.27,113.36,14565.0,91.752,91.7601,91.6388,91.7116,14565.0
2016-11-04 11:50:00,113.36,113.5,113.34,113.49,23157.0,91.7116,91.8248,91.6954,91.8168,23157.0
2016-11-04 12:00:00,113.48,113.54,113.36,113.42,65208.0,91.8087,91.8572,91.7116,91.7601,65208.0
2016-11-04 12:10:00,113.44,113.62,113.42,113.47,57654.0,91.7763,91.9219,91.7601,91.8006,57654.0
2016-11-04 12:20:00,113.48,113.57,113.45,113.52,24347.0,91.8087,91.8815,91.7844,91.841,24347.0
2016-11-04 12:30:00,113.51,113.55,113.35,113.36,15882.0,91.8329,91.8653,91.7035,91.7116,15882.0
2016-11-04 12:40:00,113.37,113.44,113.33,113.37,18871.0,91.7197,91.7763,91.6873,91.7197,18871.0
2016-11-04 12:50:00,113.37,113.41,113.26,113.38,113618.0,91.7197,91.752,91.6307,91.7278,113618.0
2016-11-04 13:00:00,113.38,113.51,113.34,113.45,35315.0,91.7278,91.8329,91.6954,91.7844,35315.0
2016-11-04 13:10:00,113.47,113.47,113.34,113.34,36028.0,91.8006,91.8006,91.6954,91.6954,36028.0
2016-11-04 13:20:00,113.34,113.42,113.33,113.38,40815.0,91.6954,91.7601,91.6873,91.7278,40815.0
2016-11-04 13:30:00,113.35,113.43,113.32,113.34,27453.0,91.7035,91.7682,91.6792,91.6954,27453.0
2016-11-04 13:40:00,113.34,113.42,113.3,113.42,56069.0,91.6954,91.7601,91.663,91.7601,56069.0
2016-11-04 13:50:00,113.45,113.47,113.39,113.46,30789.0,91.7844,91.8006,91.7359,91.7925,30789.0
2016-11-04 14:00:00,113.47,113.47,113.35,113.37,36598.0,91.8006,91.8006,91.7035,91.7197,36598.0
2016-11-04 14:10:00,113.36,113.47,113.35,113.46,33139.0,91.7116,91.8006,91.7035,91.7925,33139.0
2016-11-04 14:20:00,113.46,113.47,113.4,113.4,40938.0,91.7925,91.8006,91.7439,91.7439,40938.0
2016-11-04 14:30:00,113.4,113.42,113.31,113.4,43015.0,91.7439,91.7601,91.6711,91.7439,43015.0
2016-11-04 14:40:00,113.39,113.44,113.31,113.32,41751.0,91.7359,91.7763,91.6711,91.6792,41751.0
2016-11-04 14:50:00,113.33,113.42,113.3,113.32,18736.0,91.6873,91.7601,91.663,91.6792,18736.0
2016-11-04 15:00:00,113.32,113.33,113.1,113.12,112788.0,91.6792,91.6873,91.5012,91.5174,112788.0
2016-11-04 15:10:00,113.12,113.29,113.11,113.18,66788.0,91.5174,91.655,91.5093,91.566,66788.0
2016-11-04 15:20:00,113.18,113.27,113.11,113.26,43150.0,91.566,91.6388,91.5093,91.6307,43150.0
2016-11-04 15:30:00,113.26,113.31,113.12,113.15,69367.0,91.6307,91.6711,91.5174,91.5417,69367.0
2016-11-04 15:40:00,113.16,113.28,113.05,113.19,101515.0,91.5498,91.6469,91.4608,91.574,101515.0
2016-11-04 15:50:00,113.18,113.21,112.97,112.99,177747.0,91.566,91.5902,91.3961,91.4122,177747.0
2016-11-07 09:30:00,114.6,115.32,114.22,114.31,96220.0,92.7148,93.2973,92.4073,92.4802,96220.0
2016-11-07 09:40:00,114.38,114.5,114.2,114.37,51861.0,92.5368,92.6339,92.3912,92.5287,51861.0
2016-11-07 09:50:00,114.42,114.76,114.4,114.41,49492.0,92.5692,92.8442,92.553,92.5611,49492.0
2016-11-07 10:00:00,114.45,114.53,114.17,114.21,109839.0,92.5934,92.6581,92.3669,92.3993,109839.0
2016-11-07 10:10:00,114.12,114.53,114.11,114.3,21379.0,92.3264,92.6581,92.3184,92.4721,21379.0
2016-11-07 10:20:00,114.34,114.36,114.22,114.22,39653.0,92.5044,92.5206,92.4073,92.4073,39653.0
2016-11-07 10:30:00,114.18,114.68,114.14,114.54,76409.0,92.375,92.7795,92.3426,92.6662,76409.0
2016-11-07 10:40:00,114.57,114.73,114.4,114.68,43977.0,92.6905,92.82,92.553,92.7795,43977.0
2016-11-07 10:50:00,114.69,115.02,114.69,115.0,64867.0,92.7876,93.0546,92.7876,93.0384,64867.0
2016-11-07 11:00:00,114.97,115.07,114.91,115.05,27041.0,93.0141,93.095,92.9656,93.0788,27041.0
2016-11-07 11:10:00,115.06,115.07,114.85,114.88,36594.0,93.0869,93.095,92.917,92.9413,36594.0
2016-11-07 11:20:00,114.89,114.99,114.72,114.73,13013.0,92.9494,93.0303,92.8119,92.82,13013.0
2016-11-07 11:30:00,114.75,114.9,114.72,114.9,13437.0,92.8361,92.9575,92.8119,92.9575,13437.0
2016-11-07 11:40:00,114.89,115.04,114.82,114.82,26521.0,92.9494,93.0708,92.8928,92.8928,26521.0
2016-11-07 11:50:00,114.83,114.98,114.82,114.96,14786.0,92.9009,93.0222,92.8928,93.006,14786.0
2016-11-07 12:00:00,114.95,115.02,114.92,114.98,26327.0,92.9979,93.0546,92.9737,93.0222,26327.0
2016-11-07 12:10:00,115.0,115.02,114.89,114.92,32911.0,93.0384,93.0546,92.9494,92.9737,32911.0
2016-11-07 12:20:00,114.93,114.98,114.87,114.96,33857.0,92.9818,93.0222,92.9332,93.006,33857.0
2016-11-07 12:30:00,114.98,114.98,114.92,114.93,16545.0,93.0222,93.0222,92.9737,92.9818,16545.0
2016-11-07 12:40:00,114.93,115.0,114.91,114.97,29631.0,92.9818,93.0384,92.9656,93.0141,29631.0
2016-11-07 12:50:00,114.97,115.11,114.89,115.07,15111.0,93.0141,93.1274,92.9494,93.095,15111.0
2016-11-07 13:00:00,115.07,115.12,115.0,115.0,17439.0,93.095,93.1355,93.0384,93.0384,17439.0
2016-11-07 13:10:00,115.02,115.05,114.97,114.99,14524.0,93.0546,93.0788,93.0141,93.0303,14524.0
2016-11-07 13:20:00,114.97,115.08,114.95,115.04,9123.0,93.0141,93.1031,92.9979,93.0708,9123.0
2016-11-07 13:30:00,115.05,115.16,115.03,115.08,12289.0,93.0788,93.1678,93.0627,93.1031,12289.0
2016-11-07 13:40:00,115.09,115.15,115.02,115.03,12082.0,93.1112,93.1597,93.0546,93.0627,12082.0
2016-11-07 13:50:00,115.08,115.12,115.0,115.06,9970.0,93.1031,93.1355,93.0384,93.0869,9970.0
2016-11-07 14:00:00,115.06,115.14,115.02,115.08,10199.0,93.0869,93.1517,93.0546,93.1031,10199.0
2016-11-07 14:10:00,115.11,115.21,115.08,115.2,14134.0,93.1274,93.2083,93.1031,93.2002,14134.0
2016-11-07 14:20:00,115.21,115.26,115.16,115.2,11890.0,93.2083,93.2487,93.1678,93.2002,11890.0
2016-11-07 14:30:00,115.19,115.2,115.04,115.04,18202.0,93.1921,93.2002,93.0708,93.0708,18202.0
2016-11-07 14:40:00,115.05,115.09,114.95,115.02,14749.0,93.0788,93.1112,92.9979,93.0546,14749.0
2016-11-07 14:50:00,115.01,115.05,114.95,115.0,30410.0,93.0465,93.0788,92.9979,93.0384,30410.0
2016-11-07 15:00:00,115.03,115.03,114.9,114.91,19930.0,93.0627,93.0627,92.9575,92.9656,19930.0
2016-11-07 15:10:00,114.9,115.03,114.88,115.0,20447.0,92.9575,93.0627,92.9413,93.0384,20447.0
2016-11-07 15:20:00,114.99,115.04,114.91,114.92,24877.0,93.0303,93.0708,92.9656,92.9737,24877.0
2016-11-07 15:30:00,114.89,114.94,114.81,114.91,39200.0,92.9494,92.9899,92.8847,92.9656,39200.0
2016-11-07 15:40:00,114.91,115.17,114.91,115.15,72664.0,92.9656,93.1759,92.9656,93.1597,72664.0
2016-11-07 15:50:00,115.17,115.31,115.12,115.18,150474.0,93.1759,93.2892,93.1355,93.184,150474.0
2016-11-08 09:30:00,115.5,115.81,115.2,115.59,74142.0,93.4429,93.6937,93.2002,93.5157,74142.0
2016-11-08 09:40:00,115.57,115.88,115.56,115.7,52616.0,93.4995,93.7503,93.4914,93.6047,52616.0
2016-11-08 09:50:00,115.7,115.85,115.69,115.82,27485.0,93.6047,93.7261,93.5966,93.7018,27485.0
2016-11-08 10:00:00,115.8,115.99,115.76,115.89,36542.0,93.6856,93.8393,93.6533,93.7584,36542.0
2016-11-08 10:10:00,115.93,115.93,115.71,115.72,13008.0,93.7908,93.7908,93.6128,93.6209,13008.0
2016-11-08 10:20:00,115.72,115.82,115.62,115.8,16602.0,93.6209,93.7018,93.54,93.6856,16602.0
2016-11-08 10:30:00,115.76,115.86,115.62,115.62,12293.0,93.6533,93.7342,93.54,93.54,12293.0
2016-11-08 10:40:00,115.63,115.79,115.54,115.78,25219.0,93.5481,93.6775,93.4753,93.6694,25219.0
2016-11-08 10:50:00,115.76,115.8,115.64,115.67,25957.0,93.6533,93.6856,93.5562,93.5804,25957.0
2016-11-08 11:00:00,115.69,115.92,115.67,115.87,25214.0,93.5966,93.7827,93.5804,93.7422,25214.0
2016-11-08 11:10:00,115.86,115.93,115.7,115.72,38362.0,93.7342,93.7908,93.6047,93.6209,38362.0
2016-11-08 11:20:00,115.73,115.82,115.56,115.63,37537.0,93.629,93.7018,93.4914,93.5481,37537.0
2016-11-08 11:30:00,115.63,115.82,115.63,115.64,21327.0,93.5481,93.7018,93.5481,93.5562,21327.0
2016-11-08 11:40:00,115.66,115.74,115.61,115.74,21269.0,93.5724,93.6371,93.5319,93.6371,21269.0
2016-11-08 11:50:00,115.73,115.81,115.72,115.79,16767.0,93.629,93.6937,93.6209,93.6775,16767.0
2016-11-08 12:00:00,115.8,115.81,115.7,115.79,13425.0,93.6856,93.6937,93.6047,93.6775,13425.0
2016-11-08 12:10:00,115.81,115.91,115.77,115.85,12266.0,93.6937,93.7746,93.6613,93.7261,12266.0
2016-11-08 12:20:00,115.85,115.95,115.85,115.93,13911.0,93.7261,93.807,93.7261,93.7908,13911.0
2016-11-08 12:30:00,115.93,115.95,115.76,115.78,15919.0,93.7908,93.807,93.6533,93.6694,15919.0
2016-11-08 12:40:00,115.8,116.13,115.77,116.08,39127.0,93.6856,93.9526,93.6613,93.9121,39127.0
2016-11-08 12:50:00,116.08,116.11,115.79,115.93,92063.0,93.9121,93.9364,93.6775,93.7908,92063.0
2016-11-08 13:00:00,115.92,116.04,115.59,115.62,16794.0,93.7827,93.8798,93.5157,93.54,16794.0
2016-11-08 13:10:00,115.66,115.79,115.6,115.62,16368.0,93.5724,93.6775,93.5238,93.54,16368.0
2016-11-08 13:20:00,115.66,115.91,115.64,115.67,35330.0,93.5724,93.7746,93.5562,93.5804,35330.0
2016-11-08 13:30:00,115.67,115.95,115.67,115.86,35743.0,93.5804,93.807,93.5804,93.7342,35743.0
2016-11-08 13:40:00,115.84,115.92,115.75,115.86,21323.0,93.718,93.7827,93.6452,93.7342,21323.0
2016-11-08 13:50:00,115.87,115.92,115.77,115.81,33723.0,93.7422,93.7827,93.6613,93.6937,33723.0
2016-11-08 14:00:00,115.81,115.83,115.7,115.79,25983.0,93.6937,93.7099,93.6047,93.6775,25983.0
2016-11-08 14:10:00,115.77,115.77,115.57,115.65,28854.0,93.6613,93.6613,93.4995,93.5643,28854.0
2016-11-08 14:20:00,115.69,115.73,115.66,115.73,47776.0,93.5966,93.629,93.5724,93.629,47776.0
2016-11-08 14:30:00,115.7,115.72,115.56,115.61,22045.0,93.6047,93.6209,93.4914,93.5319,22045.0
2016-11-08 14:40:00,115.61,115.65,115.37,115.45,41257.0,93.5319,93.5643,93.3377,93.4025,41257.0
2016-11-08 14:50:00,115.43,115.58,115.43,115.56,20670.0,93.3863,93.5076,93.3863,93.4914,20670.0
2016-11-08 15:00:00,115.56,115.68,115.5,115.67,47824.0,93.4914,93.5885,93.4429,93.5804,47824.0
2016-11-08 15:10:00,115.68,115.7,115.48,115.52,62850.0,93.5885,93.6047,93.4267,93.4591,62850.0
2016-11-08 15:20:00,115.54,115.88,115.52,115.88,29969.0,93.4753,93.7503,93.4591,93.7503,29969.0
2016-11-08 15:30:00,115.89,115.99,115.81,115.98,44071.0,93.7584,93.8393,93.6937,93.8312,44071.0
2016-11-08 15:40:00,115.97,116.16,115.95,116.06,59593.0,93.8232,93.9769,93.807,93.896,59593.0
2016-11-08 15:50:00,116.06,116.07,115.78,115.93,126277.0,93.896,93.9041,93.6694,93.7908,126277.0
2016-11-09 09:30:00,113.08,114.31,111.6,111.66,180495.0,91.4851,92.4802,90.2877,90.3362,180495.0
2016-11-09 09:40:00,111.63,112.42,110.71,111.68,211845.0,90.312,90.9511,89.5677,90.3524,211845.0
2016-11-09 09:50:00,111.63,111.95,111.01,111.6,197471.0,90.312,90.5709,89.8104,90.2877,197471.0
2016-11-09 10:00:00,111.65,111.78,111.2,111.33,133345.0,90.3281,90.4333,89.9641,90.0693,133345.0
2016-11-09 10:10:00,111.32,111.45,111.12,111.43,108910.0,90.0612,90.1663,89.8994,90.1502,108910.0
2016-11-09 10:20:00,111.42,111.54,111.3,111.38,147976.0,90.1421,90.2391,90.045,90.1097,147976.0
2016-11-09 10:30:00,111.3,111.32,110.54,110.76,121107.0,90.045,90.0612,89.4301,89.6081,121107.0
2016-11-09 10:40:00,110.8,111.31,110.8,110.84,75369.0,89.6405,90.0531,89.6405,89.6728,75369.0
2016-11-09 10:50:00,110.88,110.96,110.63,110.66,131226.0,89.7052,89.7699,89.5029,89.5272,131226.0
2016-11-09 11:00:00,110.67,110.82,110.15,110.22,170255.0,89.5353,89.6566,89.1146,89.1712,170255.0
2016-11-09 11:10:00,110.23,110.5,109.55,109.76,229475.0,89.1793,89.3978,88.6292,88.7991,229475.0
2016-11-09 11:20:00,109.74,109.89,109.44,109.75,154175.0,88.7829,88.9043,88.5402,88.791,154175.0
2016-11-09 11:30:00,109.75,110.28,109.74,109.79,194028.0,88.791,89.2198,88.7829,88.8233,194028.0
2016-11-09 11:40:00,109.82,109.82,109.3,109.8,255750.0,88.8476,88.8476,88.4269,88.8314,255750.0
2016-11-09 11:50:00,109.82,110.32,109.62,110.23,191758.0,88.8476,89.2521,88.6858,89.1793,191758.0
2016-11-09 12:00:00,110.22,110.41,110.2,110.36,96317.0,89.1712,89.3249,89.1551,89.2845,96317.0
2016-11-09 12:10:00,110.36,110.5,110.15,110.19,107212.0,89.2845,89.3978,89.1146,89.147,107212.0
2016-11-09 12:20:00,110.2,110.22,109.85,109.95,61033.0,89.1551,89.1712,88.8719,88.9528,61033.0
2016-11-09 12:30:00,109.95,110.27,109.87,110.15,46812.0,88.9528,89.2117,88.8881,89.1146,46812.0
2016-11-09 12:40:00,110.15,110.22,109.75,109.79,50134.0,89.1146,89.1712,88.791,88.8233,50134.0
2016-11-09 12:50:00,109.8,109.93,109.7,109.93,67050.0,88.8314,88.9366,88.7505,88.9366,67050.0
2016-11-09 13:00:00,109.94,110.13,109.82,110.08,137971.0,88.9447,89.0984,88.8476,89.058,137971.0
2016-11-09 13:10:00,110.07,110.58,110.02,110.1,75542.0,89.0499,89.4625,89.0094,89.0741,75542.0
2016-11-09 13:20:00,110.11,110.11,109.7,109.79,63179.0,89.0822,89.0822,88.7505,88.8233,63179.0
2016-11-09 13:30:00,109.79,109.83,109.65,109.69,81027.0,88.8233,88.8557,88.7101,88.7424,81027.0
2016-11-09 13:40:00,109.69,109.76,109.45,109.48,118805.0,88.7424,88.7991,88.5483,88.5725,118805.0
2016-11-09 13:50:00,109.48,109.48,109.06,109.15,105715.0,88.5725,88.5725,88.2328,88.3056,105715.0
2016-11-09 14:00:00,109.12,109.29,109.08,109.14,94846.0,88.2813,88.4188,88.2489,88.2975,94846.0
2016-11-09 14:10:00,109.14,109.15,108.85,108.87,102386.0,88.2975,88.3056,88.0629,88.079,102386.0
2016-11-09 14:20:00,108.88,109.05,108.85,109.0,77129.0,88.0871,88.2247,88.0629,88.1842,77129.0
2016-11-09 14:30:00,108.99,109.24,108.88,109.21,92890.0,88.1761,88.3784,88.0871,88.3541,92890.0
2016-11-09 14:40:00,109.21,109.23,108.98,109.0,81494.0,88.3541,88.3703,88.168,88.1842,81494.0
2016-11-09 14:50:00,108.98,109.02,108.56,108.94,151771.0,88.168,88.2004,87.8282,88.1357,151771.0
2016-11-09 15:00:00,108.94,109.31,108.94,109.31,118230.0,88.1357,88.435,88.1357,88.435,118230.0
2016-11-09 15:10:00,109.32,109.5,109.15,109.49,136854.0,88.4431,88.5887,88.3056,88.5806,136854.0
2016-11-09 15:20:00,109.5,109.7,109.32,109.46,133845.0,88.5887,88.7505,88.4431,88.5564,133845.0
2016-11-09 15:30:00,109.46,109.62,109.4,109.42,149845.0,88.5564,88.6858,88.5078,88.524,149845.0
2016-11-09 15:40:00,109.41,109.5,109.13,109.16,265447.0,88.5159,88.5887,88.2894,88.3137,265447.0
2016-11-09 15:50:00,109.16,109.24,108.95,109.2,407010.0,88.3137,88.3784,88.1438,88.346,407010.0
2016-11-10 09:30:00,109.52,109.52,105.14,106.03,333562.0,88.6049,88.6049,85.0614,85.7814,333562.0
2016-11-10 09:40:00,106.08,106.24,105.1,105.36,226449.0,85.8218,85.9513,85.029,85.2393,226449.0
2016-11-10 09:50:00,105.44,108.73,105.1,105.59,334471.0,85.3041,87.9658,85.029,85.4254,334471.0
2016-11-10 10:00:00,105.57,105.6,104.33,104.43,305912.0,85.4092,85.4335,84.406,84.487,305912.0
2016-11-10 10:10:00,104.45,104.52,103.76,104.26,301098.0,84.5031,84.5598,83.9449,84.3494,301098.0
2016-11-10 10:20:00,104.3,104.67,104.03,104.27,313555.0,84.3818,84.6811,84.1633,84.3575,313555.0
2016-11-10 10:30:00,104.35,104.4,103.77,104.08,280557.0,84.4222,84.4627,83.953,84.2038,280557.0
2016-11-10 10:40:00,104.1,104.14,103.33,103.6,219827.0,84.22,84.2523,83.597,83.8155,219827.0
2016-11-10 10:50:00,103.67,103.93,103.18,103.39,184603.0,83.8721,84.0824,83.4757,83.6456,184603.0
2016-11-10 11:00:00,103.34,103.91,103.22,103.83,194805.0,83.6051,84.0663,83.508,84.0015,194805.0
2016-11-10 11:10:00,103.83,104.28,103.67,104.17,215202.0,84.0015,84.3656,83.8721,84.2766,215202.0
2016-11-10 11:20:00,104.15,104.33,103.9,103.98,284292.0,84.2604,84.406,84.0582,84.1229,284292.0
2016-11-10 11:30:00,104.05,104.14,103.9,104.05,205466.0,84.1795,84.2523,84.0582,84.1795,205466.0
2016-11-10 11:40:00,104.04,104.4,103.93,104.02,280785.0,84.1714,84.4627,84.0824,84.1552,280785.0
2016-11-10 11:50:00,104.08,104.6,104.05,104.39,155636.0,84.2038,84.6245,84.1795,84.4546,155636.0
2016-11-10 12:00:00,104.41,104.87,104.4,104.74,169929.0,84.4708,84.8429,84.4627,84.7377,169929.0
2016-11-10 12:10:00,104.73,105.01,104.72,104.79,233969.0,84.7297,84.9562,84.7216,84.7782,233969.0
2016-11-10 12:20:00,104.79,105.05,104.69,104.99,159391.0,84.7782,84.9885,84.6973,84.94,159391.0
2016-11-10 12:30:00,104.99,105.05,104.69,105.03,165408.0,84.94,84.9885,84.6973,84.9724,165408.0
2016-11-10 12:40:00,105.03,105.13,104.74,104.8,126777.0,84.9724,85.0533,84.7377,84.7863,126777.0
2016-11-10 12:50:00,104.78,105.17,104.66,105.02,124063.0,84.7701,85.0856,84.673,84.9643,124063.0
2016-11-10 13:00:00,105.06,105.34,104.96,105.34,241303.0,84.9966,85.2232,84.9157,85.2232,241303.0
2016-11-10 13:10:00,105.34,105.8,105.27,105.54,90970.0,85.2232,85.5953,85.1665,85.385,90970.0
2016-11-10 13:20:00,105.52,105.86,105.5,105.83,148908.0,85.3688,85.6439,85.3526,85.6196,148908.0
2016-11-10 13:30:00,105.84,105.93,105.53,105.63,109757.0,85.6277,85.7005,85.3769,85.4578,109757.0
2016-11-10 13:40:00,105.64,106.04,105.62,106.04,113473.0,85.4659,85.7895,85.4497,85.7895,113473.0
2016-11-10 13:50:00,106.02,106.26,105.96,106.02,76769.0,85.7733,85.9675,85.7248,85.7733,76769.0
2016-11-10 14:00:00,106.02,106.03,105.66,106.01,160495.0,85.7733,85.7814,85.4821,85.7652,160495.0
2016-11-10 14:10:00,106.02,106.02,105.54,105.56,133413.0,85.7733,85.7733,85.385,85.4012,133413.0
2016-11-10 14:20:00,105.54,105.65,105.4,105.54,85898.0,85.385,85.474,85.2717,85.385,85898.0
2016-11-10 14:30:00,105.49,105.49,105.02,105.41,122758.0,85.3445,85.3445,84.9643,85.2798,122758.0
2016-11-10 14:40:00,105.41,105.72,105.22,105.57,128239.0,85.2798,85.5306,85.1261,85.4092,128239.0
2016-11-10 14:50:00,105.57,105.75,105.45,105.69,145403.0,85.4092,85.5549,85.3122,85.5063,145403.0
2016-11-10 15:00:00,105.7,105.85,105.55,105.73,107591.0,85.5144,85.6358,85.3931,85.5387,107591.0
2016-11-10 15:10:00,105.76,106.07,105.74,105.9,256191.0,85.563,85.8138,85.5468,85.6762,256191.0
2016-11-10 15:20:00,105.9,105.9,105.63,105.67,191598.0,85.6762,85.6762,85.4578,85.4901,191598.0
2016-11-10 15:30:00,105.66,105.71,105.54,105.7,172783.0,85.4821,85.5225,85.385,85.5144,172783.0
2016-11-10 15:40:00,105.7,105.9,105.6,105.84,200764.0,85.5144,85.6762,85.4335,85.6277,200764.0
2016-11-10 15:50:00,105.83,105.83,105.44,105.72,380195.0,85.6196,85.6196,85.3041,85.5306,380195.0
2016-11-11 09:30:00,105.51,106.93,104.5,106.08,102115.0,85.3607,86.5095,84.5436,85.8218,102115.0
2016-11-11 09:40:00,106.14,106.49,106.01,106.24,62726.0,85.8704,86.1536,85.7652,85.9513,62726.0
2016-11-11 09:50:00,106.28,106.29,105.62,105.93,104526.0,85.9837,85.9917,85.4497,85.7005,104526.0
2016-11-11 10:00:00,105.86,106.19,105.51,105.72,76240.0,85.6439,85.9108,85.3607,85.5306,76240.0
2016-11-11 10:10:00,105.68,105.97,105.44,105.61,56204.0,85.4982,85.7329,85.3041,85.4416,56204.0
2016-11-11 10:20:00,105.6,105.63,105.32,105.32,63132.0,85.4335,85.4578,85.207,85.207,63132.0
2016-11-11 10:30:00,105.42,105.61,105.34,105.56,124718.0,85.2879,85.4416,85.2232,85.4012,124718.0
2016-11-11 10:40:00,105.51,105.6,105.04,105.13,62265.0,85.3607,85.4335,84.9805,85.0533,62265.0
2016-11-11 10:50:00,105.13,105.14,104.53,104.57,205930.0,85.0533,85.0614,84.5679,84.6002,205930.0
2016-11-11 11:00:00,104.56,104.66,104.45,104.59,70317.0,84.5921,84.673,84.5031,84.6164,70317.0
2016-11-11 11:10:00,104.58,104.68,104.4,104.41,57162.0,84.6083,84.6892,84.4627,84.4708,57162.0
2016-11-11 11:20:00,104.42,104.47,104.12,104.12,75606.0,84.4789,84.5193,84.2362,84.2362,75606.0
2016-11-11 11:30:00,104.13,104.46,104.12,104.34,119255.0,84.2442,84.5112,84.2362,84.4141,119255.0
2016-11-11 11:40:00,104.33,104.42,104.26,104.32,85127.0,84.406,84.4789,84.3494,84.398,85127.0
2016-11-11 11:50:00,104.33,104.55,104.3,104.41,127157.0,84.406,84.584,84.3818,84.4708,127157.0
2016-11-11 12:00:00,104.41,104.59,104.33,104.57,87766.0,84.4708,84.6164,84.406,84.6002,87766.0
2016-11-11 12:10:00,104.57,105.35,104.57,105.28,179122.0,84.6002,85.2313,84.6002,85.1746,179122.0
2016-11-11 12:20:00,105.3,105.5,105.23,105.39,74654.0,85.1908,85.3526,85.1342,85.2636,74654.0
2016-11-11 12:30:00,105.41,105.63,105.3,105.63,44892.0,85.2798,85.4578,85.1908,85.4578,44892.0
2016-11-11 12:40:00,105.65,105.87,105.48,105.57,172562.0,85.474,85.652,85.3364,85.4092,172562.0
2016-11-11 12:50:00,105.57,105.62,105.32,105.38,120636.0,85.4092,85.4497,85.207,85.2555,120636.0
2016-11-11 13:00:00,105.39,105.44,105.14,105.35,107549.0,85.2636,85.3041,85.0614,85.2313,107549.0
2016-11-11 13:10:00,105.35,105.48,105.28,105.36,84687.0,85.2313,85.3364,85.1746,85.2393,84687.0
2016-11-11 13:20:00,105.39,105.57,105.35,105.56,60564.0,85.2636,85.4092,85.2313,85.4012,60564.0
2016-11-11 13:30:00,105.57,105.67,105.43,105.57,47415.0,85.4092,85.4901,85.296,85.4092,47415.0
2016-11-11 13:40:00,105.57,105.64,105.56,105.59,47861.0,85.4092,85.4659,85.4012,85.4254,47861.0
2016-11-11 13:50:00,105.58,105.61,105.42,105.44,70307.0,85.4173,85.4416,85.2879,85.3041,70307.0
2016-11-11 14:00:00,105.43,105.74,105.37,105.62,70883.0,85.296,85.5468,85.2474,85.4497,70883.0
2016-11-11 14:10:00,105.62,105.64,105.5,105.58,93990.0,85.4497,85.4659,85.3526,85.4173,93990.0
2016-11-11 14:20:00,105.6,105.8,105.58,105.61,62382.0,85.4335,85.5953,85.4173,85.4416,62382.0
2016-11-11 14:30:00,105.61,105.93,105.61,105.78,83266.0,85.4416,85.7005,85.4416,85.5791,83266.0
2016-11-11 14:40:00,105.79,105.92,105.78,105.86,70634.0,85.5872,85.6924,85.5791,85.6439,70634.0
2016-11-11 14:50:00,105.84,105.92,105.61,105.61,62164.0,85.6277,85.6924,85.4416,85.4416,62164.0
2016-11-11 15:00:00,105.63,105.65,105.48,105.64,66121.0,85.4578,85.474,85.3364,85.4659,66121.0
2016-11-11 15:10:00,105.64,105.79,105.63,105.71,60196.0,85.4659,85.5872,85.4578,85.5225,60196.0
2016-11-11 15:20:00,105.71,105.85,105.7,105.83,89416.0,85.5225,85.6358,85.5144,85.6196,89416.0
2016-11-11 15:30:00,105.83,105.87,105.65,105.69,136307.0,85.6196,85.652,85.474,85.5063,136307.0
2016-11-11 15:40:00,105.67,105.9,105.63,105.85,164583.0,85.4901,85.6762,85.4578,85.6358,164583.0
2016-11-11 15:50:00,105.86,105.88,105.7,105.72,212992.0,85.6439,85.66,85.5144,85.5306,212992.0
2016-11-14 09:30:00,105.17,105.43,101.39,102.57,414845.0,85.0856,85.296,82.0275,82.9822,414845.0
2016-11-14 09:40:00,102.57,103.14,100.95,101.2,277081.0,82.9822,83.4433,81.6715,81.8738,277081.0
2016-11-14 09:50:00,101.22,101.78,100.41,100.99,338052.0,81.89,82.343,81.2347,81.7039,338052.0
2016-11-14 10:00:00,101.0,101.55,100.62,100.9,225935.0,81.712,82.1569,81.4045,81.6311,225935.0
2016-11-14 10:10:00,100.9,101.23,100.56,101.02,219470.0,81.6311,81.8981,81.356,81.7282,219470.0
2016-11-14 10:20:00,101.07,101.5,100.8,101.48,391474.0,81.7686,82.1165,81.5502,82.1003,391474.0
2016-11-14 10:30:00,101.45,101.93,101.27,101.91,238556.0,82.076,82.4644,81.9304,82.4482,238556.0
2016-11-14 10:40:00,101.91,102.15,101.11,101.94,151811.0,82.4482,82.6424,81.801,82.4725,151811.0
2016-11-14 10:50:00,101.9,102.14,101.02,101.16,163155.0,82.4401,82.6343,81.7282,81.8414,163155.0
2016-11-14 11:00:00,101.19,101.35,100.96,101.08,171562.0,81.8657,81.9951,81.6796,81.7767,171562.0
2016-11-14 11:10:00,101.06,101.38,101.04,101.23,171708.0,81.7605,82.0194,81.7443,81.8981,171708.0
2016-11-14 11:20:00,101.22,101.48,101.09,101.21,106384.0,81.89,82.1003,81.7848,81.8819,106384.0
2016-11-14 11:30:00,101.2,101.24,100.84,100.97,90438.0,81.8738,81.9061,81.5825,81.6877,90438.0
2016-11-14 11:40:00,100.95,101.15,100.86,101.1,103176.0,81.6715,81.8333,81.5987,81.7929,103176.0
2016-11-14 11:50:00,101.1,101.3,101.01,101.18,115235.0,81.7929,81.9547,81.7201,81.8576,115235.0
2016-11-14 12:00:00,101.18,101.27,101.03,101.03,169253.0,81.8576,81.9304,81.7362,81.7362,169253.0
2016-11-14 12:10:00,101.03,101.15,100.96,100.98,81105.0,81.7362,81.8333,81.6796,81.6958,81105.0
2016-11-14 12:20:00,100.99,101.06,100.94,100.95,113960.0,81.7039,81.7605,81.6634,81.6715,113960.0
2016-11-14 12:30:00,100.95,101.05,100.92,101.0,228428.0,81.6715,81.7524,81.6473,81.712,228428.0
2016-11-14 12:40:00,101.01,101.54,100.98,101.54,130458.0,81.7201,82.1489,81.6958,82.1489,130458.0
2016-11-14 12:50:00,101.54,101.61,101.2,101.54,124809.0,82.1489,82.2055,81.8738,82.1489,124809.0
2016-11-14 13:00:00,101.54,101.63,101.24,101.48,127677.0,82.1489,82.2217,81.9061,82.1003,127677.0
2016-11-14 13:10:00,101.46,101.57,101.27,101.41,55003.0,82.0841,82.1731,81.9304,82.0437,55003.0
2016-11-14 13:20:00,101.43,101.69,101.14,101.27,86483.0,82.0599,82.2702,81.8252,81.9304,86483.0
2016-11-14 13:30:00,101.28,101.79,101.25,101.74,90425.0,81.9385,82.3511,81.9142,82.3107,90425.0
2016-11-14 13:40:00,101.73,102.12,101.44,101.72,129995.0,82.3026,82.6181,82.068,82.2945,129995.0
2016-11-14 13:50:00,101.72,102.0,101.67,102.0,71475.0,82.2945,82.521,82.254,82.521,71475.0
2016-11-14 14:00:00,101.99,102.22,101.93,102.15,94691.0,82.5129,82.699,82.4644,82.6424,94691.0
2016-11-14 14:10:00,102.1,102.55,102.03,102.27,101674.0,82.6019,82.966,82.5453,82.7394,101674.0
2016-11-14 14:20:00,102.27,102.34,101.96,101.97,164749.0,82.7394,82.7961,82.4886,82.4967,164749.0
2016-11-14 14:30:00,101.97,102.52,101.96,102.49,153596.0,82.4967,82.9417,82.4886,82.9174,153596.0
2016-11-14 14:40:00,102.47,102.8,102.37,102.58,136944.0,82.9013,83.1682,82.8203,82.9902,136944.0
2016-11-14 14:50:00,102.58,103.31,102.58,102.97,104456.0,82.9902,83.5808,82.9902,83.3058,104456.0
2016-11-14 15:00:00,102.97,103.02,102.81,102.85,96818.0,83.3058,83.3462,83.1763,83.2087,96818.0
2016-11-14 15:10:00,102.84,103.39,102.8,103.25,139635.0,83.2006,83.6456,83.1682,83.5323,139635.0
2016-11-14 15:20:00,103.25,103.26,102.72,102.97,174965.0,83.5323,83.5404,83.1035,83.3058,174965.0
2016-11-14 15:30:00,102.96,103.1,102.73,102.73,128041.0,83.2977,83.4109,83.1116,83.1116,128041.0
2016-11-14 15:40:00,102.72,102.73,102.46,102.58,240499.0,83.1035,83.1116,82.8932,82.9902,240499.0
2016-11-14 15:50:00,102.57,102.63,102.35,102.57,556071.0,82.9822,83.0307,82.8042,82.9822,556071.0
2016-11-15 09:30:00,103.08,103.75,103.01,103.45,129004.0,83.3948,83.9368,83.3381,83.6941,129004.0
2016-11-15 09:40:00,103.44,104.06,103.4,103.82,109104.0,83.686,84.1876,83.6536,83.9934,109104.0
2016-11-15 09:50:00,103.78,104.16,103.66,104.02,78542.0,83.9611,84.2685,83.864,84.1552,78542.0
2016-11-15 10:00:00,104.01,104.23,103.76,104.23,122823.0,84.1472,84.3251,83.9449,84.3251,122823.0
2016-11-15 10:10:00,104.22,104.71,104.17,104.65,82555.0,84.3171,84.7135,84.2766,84.6649,82555.0
2016-11-15 10:20:00,104.61,105.66,104.61,105.39,174216.0,84.6326,85.4821,84.6326,85.2636,174216.0
2016-11-15 10:30:00,105.38,105.55,105.23,105.53,108111.0,85.2555,85.3931,85.1342,85.3769,108111.0
2016-11-15 10:40:00,105.49,105.49,104.96,104.96,42942.0,85.3445,85.3445,84.9157,84.9157,42942.0
2016-11-15 10:50:00,104.92,104.98,104.71,104.84,49055.0,84.8834,84.9319,84.7135,84.8187,49055.0
2016-11-15 11:00:00,104.87,104.91,104.41,104.52,50792.0,84.8429,84.8753,84.4708,84.5598,50792.0
2016-11-15 11:10:00,104.56,104.61,104.4,104.52,88753.0,84.5921,84.6326,84.4627,84.5598,88753.0
2016-11-15 11:20:00,104.53,104.53,104.19,104.39,42318.0,84.5679,84.5679,84.2928,84.4546,42318.0
2016-11-15 11:30:00,104.41,104.42,104.26,104.32,58098.0,84.4708,84.4789,84.3494,84.398,58098.0
2016-11-15 11:40:00,104.31,104.44,104.21,104.28,77396.0,84.3899,84.495,84.309,84.3656,77396.0
2016-11-15 11:50:00,104.33,104.34,104.2,104.2,84532.0,84.406,84.4141,84.3009,84.3009,84532.0
2016-11-15 12:00:00,104.2,104.23,103.94,104.06,45825.0,84.3009,84.3251,84.0905,84.1876,45825.0
2016-11-15 12:10:00,104.05,104.06,103.91,103.94,51727.0,84.1795,84.1876,84.0663,84.0905,51727.0
2016-11-15 12:20:00,103.96,103.97,103.75,103.83,37858.0,84.1067,84.1148,83.9368,84.0015,37858.0
2016-11-15 12:30:00,103.82,103.82,103.68,103.74,49317.0,83.9934,83.9934,83.8802,83.9287,49317.0
2016-11-15 12:40:00,103.73,103.73,103.46,103.47,62856.0,83.9206,83.9206,83.7022,83.7103,62856.0
2016-11-15 12:50:00,103.47,103.49,103.17,103.26,49117.0,83.7103,83.7265,83.4676,83.5404,49117.0
2016-11-15 13:00:00,103.24,103.36,103.19,103.29,33073.0,83.5242,83.6213,83.4838,83.5647,33073.0
2016-11-15 13:10:00,103.26,103.55,103.24,103.5,37749.0,83.5404,83.775,83.5242,83.7346,37749.0
2016-11-15 13:20:00,103.5,103.5,103.26,103.31,23639.0,83.7346,83.7346,83.5404,83.5808,23639.0
2016-11-15 13:30:00,103.35,103.41,103.17,103.22,40020.0,83.6132,83.6617,83.4676,83.508,40020.0
2016-11-15 13:40:00,103.24,103.35,103.18,103.25,29671.0,83.5242,83.6132,83.4757,83.5323,29671.0
2016-11-15 13:50:00,103.25,103.33,103.23,103.31,50724.0,83.5323,83.597,83.5161,83.5808,50724.0
2016-11-15 14:00:00,103.31,103.36,103.13,103.21,38680.0,83.5808,83.6213,83.4352,83.4999,38680.0
2016-11-15 14:10:00,103.19,103.21,103.09,103.17,38844.0,83.4838,83.4999,83.4029,83.4676,38844.0
2016-11-15 14:20:00,103.15,103.25,103.13,103.17,41797.0,83.4514,83.5323,83.4352,83.4676,41797.0
2016-11-15 14:30:00,103.18,103.34,103.13,103.31,66221.0,83.4757,83.6051,83.4352,83.5808,66221.0
2016-11-15 14:40:00,103.31,103.36,103.13,103.16,63160.0,83.5808,83.6213,83.4352,83.4595,63160.0
2016-11-15 14:50:00,103.16,103.18,103.12,103.15,91234.0,83.4595,83.4757,83.4271,83.4514,91234.0
2016-11-15 15:00:00,103.14,103.29,103.07,103.29,60567.0,83.4433,83.5647,83.3867,83.5647,60567.0
2016-11-15 15:10:00,103.29,103.44,103.25,103.41,94063.0,83.5647,83.686,83.5323,83.6617,94063.0
2016-11-15 15:20:00,103.42,103.61,103.41,103.51,84833.0,83.6698,83.8235,83.6617,83.7426,84833.0
2016-11-15 15:30:00,103.51,103.6,103.44,103.57,91749.0,83.7426,83.8155,83.686,83.7912,91749.0
2016-11-15 15:40:00,103.58,103.62,103.41,103.57,121969.0,83.7993,83.8316,83.6617,83.7912,121969.0
2016-11-15 15:50:00,103.55,103.64,103.44,103.52,248357.0,83.775,83.8478,83.686,83.7507,248357.0
2016-11-16 09:30:00,103.17,103.62,103.06,103.25,70731.0,83.4676,83.8316,83.3786,83.5323,70731.0
2016-11-16 09:40:00,103.35,104.01,103.24,104.0,64660.0,83.6132,84.1472,83.5242,84.1391,64660.0
2016-11-16 09:50:00,104.03,104.11,103.61,103.75,94947.0,84.1633,84.2281,83.8235,83.9368,94947.0
2016-11-16 10:00:00,103.82,104.2,103.8,104.02,156983.0,83.9934,84.3009,83.9773,84.1552,156983.0
2016-11-16 10:10:00,104.05,104.14,103.69,103.77,89857.0,84.1795,84.2523,83.8883,83.953,89857.0
2016-11-16 10:20:00,103.76,104.24,103.71,103.99,64481.0,83.9449,84.3332,83.9044,84.131,64481.0
2016-11-16 10:30:00,104.0,104.45,103.92,104.41,32801.0,84.1391,84.5031,84.0743,84.4708,32801.0
2016-11-16 10:40:00,104.4,104.84,104.34,104.78,69903.0,84.4627,84.8187,84.4141,84.7701,69903.0
2016-11-16 10:50:00,104.79,104.84,104.48,104.76,27161.0,84.7782,84.8187,84.5274,84.7539,27161.0
2016-11-16 11:00:00,104.71,104.76,104.09,104.09,53897.0,84.7135,84.7539,84.2119,84.2119,53897.0
2016-11-16 11:10:00,104.09,104.37,104.05,104.26,103724.0,84.2119,84.4384,84.1795,84.3494,103724.0
2016-11-16 11:20:00,104.24,104.24,103.79,103.88,80992.0,84.3332,84.3332,83.9692,84.042,80992.0
2016-11-16 11:30:00,103.9,104.28,103.88,104.21,35515.0,84.0582,84.3656,84.042,84.309,35515.0
2016-11-16 11:40:00,104.21,104.25,104.1,104.25,78751.0,84.309,84.3413,84.22,84.3413,78751.0
2016-11-16 11:50:00,104.23,104.28,104.1,104.18,27216.0,84.3251,84.3656,84.22,84.2847,27216.0
2016-11-16 12:00:00,104.15,104.2,104.06,104.09,23386.0,84.2604,84.3009,84.1876,84.2119,23386.0
2016-11-16 12:10:00,104.11,104.23,104.09,104.2,40014.0,84.2281,84.3251,84.2119,84.3009,40014.0
2016-11-16 12:20:00,104.22,104.29,104.13,104.2,17538.0,84.3171,84.3737,84.2442,84.3009,17538.0
2016-11-16 12:30:00,104.16,104.27,104.13,104.17,16320.0,84.2685,84.3575,84.2442,84.2766,16320.0
2016-11-16 12:40:00,104.14,104.26,104.14,104.26,11755.0,84.2523,84.3494,84.2523,84.3494,11755.0
2016-11-16 12:50:00,104.22,104.26,104.12,104.15,36552.0,84.3171,84.3494,84.2362,84.2604,36552.0
2016-11-16 13:00:00,104.15,104.18,104.02,104.16,28198.0,84.2604,84.2847,84.1552,84.2685,28198.0
2016-11-16 13:10:00,104.14,104.29,104.12,104.29,30847.0,84.2523,84.3737,84.2362,84.3737,30847.0
2016-11-16 13:20:00,104.27,104.54,104.26,104.5,26988.0,84.3575,84.5759,84.3494,84.5436,26988.0
2016-11-16 13:30:00,104.5,104.7,104.48,104.7,59201.0,84.5436,84.7054,84.5274,84.7054,59201.0
2016-11-16 13:40:00,104.72,104.91,104.69,104.9,55128.0,84.7216,84.8753,84.6973,84.8672,55128.0
2016-11-16 13:50:00,104.88,104.88,104.7,104.71,45482.0,84.851,84.851,84.7054,84.7135,45482.0
2016-11-16 14:00:00,104.69,104.89,104.68,104.89,35398.0,84.6973,84.8591,84.6892,84.8591,35398.0
2016-11-16 14:10:00,104.89,104.91,104.78,104.8,44723.0,84.8591,84.8753,84.7701,84.7863,44723.0
2016-11-16 14:20:00,104.78,104.98,104.67,104.98,101794.0,84.7701,84.9319,84.6811,84.9319,101794.0
2016-11-16 14:30:00,104.96,105.08,104.95,105.08,57779.0,84.9157,85.0128,84.9076,85.0128,57779.0
2016-11-16 14:40:00,105.08,105.15,105.03,105.1,43149.0,85.0128,85.0695,84.9724,85.029,43149.0
2016-11-16 14:50:00,105.11,105.11,104.85,104.94,70030.0,85.0371,85.0371,84.8267,84.8996,70030.0
2016-11-16 15:00:00,104.95,105.11,104.87,105.1,62512.0,84.9076,85.0371,84.8429,85.029,62512.0
2016-11-16 15:10:00,105.09,105.33,105.06,105.19,72525.0,85.0209,85.2151,84.9966,85.1018,72525.0
2016-11-16 15:20:00,105.18,105.29,105.05,105.27,94135.0,85.0937,85.1827,84.9885,85.1665,94135.0
2016-11-16 15:30:00,105.27,105.5,105.26,105.38,90372.0,85.1665,85.3526,85.1584,85.2555,90372.0
2016-11-16 15:40:00,105.39,105.68,105.35,105.61,145223.0,85.2636,85.4982,85.2313,85.4416,145223.0
2016-11-16 15:50:00,105.61,105.61,105.39,105.43,213619.0,85.4416,85.4416,85.2636,85.296,213619.0
2016-11-17 09:30:00,105.32,106.1,105.31,106.1,78603.0,85.207,85.838,85.1989,85.838,78603.0
2016-11-17 09:40:00,106.1,106.44,105.8,106.22,118169.0,85.838,86.1131,85.5953,85.9351,118169.0
2016-11-17 09:50:00,106.17,106.44,105.73,106.34,60860.0,85.8947,86.1131,85.5387,86.0322,60860.0
2016-11-17 10:00:00,106.37,106.37,105.87,106.01,101259.0,86.0565,86.0565,85.652,85.7652,101259.0
2016-11-17 10:10:00,106.04,106.39,105.88,105.93,48471.0,85.7895,86.0726,85.66,85.7005,48471.0
2016-11-17 10:20:00,105.93,105.97,105.58,105.58,32526.0,85.7005,85.7329,85.4173,85.4173,32526.0
2016-11-17 10:30:00,105.57,105.78,105.39,105.48,40324.0,85.4092,85.5791,85.2636,85.3364,40324.0
2016-11-17 10:40:00,105.44,105.46,105.14,105.14,38121.0,85.3041,85.3203,85.0614,85.0614,38121.0
2016-11-17 10:50:00,105.14,105.16,104.77,104.77,71429.0,85.0614,85.0775,84.762,84.762,71429.0
2016-11-17 11:00:00,104.8,105.0,104.8,104.92,55929.0,84.7863,84.9481,84.7863,84.8834,55929.0
2016-11-17 11:10:00,104.94,105.02,104.85,104.97,28865.0,84.8996,84.9643,84.8267,84.9238,28865.0
2016-11-17 11:20:00,104.94,105.29,104.94,105.18,37669.0,84.8996,85.1827,84.8996,85.0937,37669.0
2016-11-17 11:30:00,105.17,105.24,105.08,105.15,24746.0,85.0856,85.1423,85.0128,85.0695,24746.0
2016-11-17 11:40:00,105.18,105.49,105.06,105.48,39414.0,85.0937,85.3445,84.9966,85.3364,39414.0
2016-11-17 11:50:00,105.5,105.9,105.5,105.85,232686.0,85.3526,85.6762,85.3526,85.6358,232686.0
2016-11-17 12:00:00,105.85,106.45,105.83,106.45,78735.0,85.6358,86.1212,85.6196,86.1212,78735.0
2016-11-17 12:10:00,106.43,106.63,106.4,106.5,61250.0,86.105,86.2668,86.0807,86.1616,61250.0
2016-11-17 12:20:00,106.51,107.19,106.51,107.03,185477.0,86.1697,86.7199,86.1697,86.5904,185477.0
2016-11-17 12:30:00,107.06,107.06,106.72,106.78,51611.0,86.6147,86.6147,86.3396,86.3882,51611.0
2016-11-17 12:40:00,106.78,106.79,106.35,106.35,34692.0,86.3882,86.3963,86.0403,86.0403,34692.0
2016-11-17 12:50:00,106.36,106.6,106.25,106.49,39826.0,86.0484,86.2425,85.9594,86.1536,39826.0
2016-11-17 13:00:00,106.48,106.54,106.2,106.29,48275.0,86.1455,86.194,85.9189,85.9917,48275.0
2016-11-17 13:10:00,106.28,106.28,106.12,106.24,34347.0,85.9837,85.9837,85.8542,85.9513,34347.0
2016-11-17 13:20:00,106.22,106.25,106.06,106.07,20020.0,85.9351,85.9594,85.8057,85.8138,20020.0
2016-11-17 13:30:00,106.04,106.11,105.93,106.11,54385.0,85.7895,85.8461,85.7005,85.8461,54385.0
2016-11-17 13:40:00,106.12,106.24,106.04,106.16,51543.0,85.8542,85.9513,85.7895,85.8866,51543.0
2016-11-17 13:50:00,106.17,106.24,106.1,106.18,44723.0,85.8947,85.9513,85.838,85.9028,44723.0
2016-11-17 14:00:00,106.17,106.21,105.81,105.81,37249.0,85.8947,85.927,85.6034,85.6034,37249.0
2016-11-17 14:10:00,105.81,105.89,105.58,105.85,50996.0,85.6034,85.6681,85.4173,85.6358,50996.0
2016-11-17 14:20:00,105.85,105.85,105.48,105.49,54847.0,85.6358,85.6358,85.3364,85.3445,54847.0
2016-11-17 14:30:00,105.53,105.76,105.39,105.75,76200.0,85.3769,85.563,85.2636,85.5549,76200.0
2016-11-17 14:40:00,105.75,105.93,105.69,105.89,101698.0,85.5549,85.7005,85.5063,85.6681,101698.0
2016-11-17 14:50:00,105.87,105.87,105.62,105.65,53893.0,85.652,85.652,85.4497,85.474,53893.0
2016-11-17 15:00:00,105.61,105.67,105.47,105.66,26449.0,85.4416,85.4901,85.3283,85.4821,26449.0
2016-11-17 15:10:00,105.66,105.85,105.65,105.75,81897.0,85.4821,85.6358,85.474,85.5549,81897.0
2016-11-17 15:20:00,105.76,105.87,105.68,105.83,78467.0,85.563,85.652,85.4982,85.6196,78467.0
2016-11-17 15:30:00,105.83,105.84,105.6,105.65,94918.0,85.6196,85.6277,85.4335,85.474,94918.0
2016-11-17 15:40:00,105.63,105.66,105.55,105.63,113183.0,85.4578,85.4821,85.3931,85.4578,113183.0
2016-11-17 15:50:00,105.62,105.72,105.52,105.54,250854.0,85.4497,85.5306,85.3688,85.385,250854.0
2016-11-18 09:30:00,105.74,106.34,105.54,105.99,187644.0,85.5468,86.0322,85.385,85.749,187644.0
2016-11-18 09:40:00,105.97,106.43,105.86,105.86,150742.0,85.7329,86.105,85.6439,85.6439,150742.0
2016-11-18 09:50:00,105.86,106.04,105.71,105.96,102638.0,85.6439,85.7895,85.5225,85.7248,102638.0
2016-11-18 10:00:00,105.87,106.02,105.42,105.43,16456.0,85.652,85.7733,85.2879,85.296,16456.0
2016-11-18 10:10:00,105.46,105.47,104.92,104.99,59161.0,85.3203,85.3283,84.8834,84.94,59161.0
2016-11-18 10:20:00,104.96,104.97,104.46,104.5,93150.0,84.9157,84.9238,84.5112,84.5436,93150.0
2016-11-18 10:30:00,104.49,104.57,104.09,104.23,108331.0,84.5355,84.6002,84.2119,84.3251,108331.0
2016-11-18 10:40:00,104.22,104.38,104.04,104.21,91796.0,84.3171,84.4465,84.1714,84.309,91796.0
2016-11-18 10:50:00,104.2,104.29,103.97,104.23,67934.0,84.3009,84.3737,84.1148,84.3251,67934.0
2016-11-18 11:00:00,104.23,104.6,104.1,104.6,26726.0,84.3251,84.6245,84.22,84.6245,26726.0
2016-11-18 11:10:00,104.57,104.92,104.48,104.84,48635.0,84.6002,84.8834,84.5274,84.8187,48635.0
2016-11-18 11:20:00,104.86,104.89,104.6,104.67,28063.0,84.8348,84.8591,84.6245,84.6811,28063.0
2016-11-18 11:30:00,104.64,104.92,104.51,104.92,34977.0,84.6568,84.8834,84.5517,84.8834,34977.0
2016-11-18 11:40:00,104.92,104.92,104.55,104.57,20289.0,84.8834,84.8834,84.584,84.6002,20289.0
2016-11-18 11:50:00,104.55,104.96,104.54,104.93,37764.0,84.584,84.9157,84.5759,84.8915,37764.0
2016-11-18 12:00:00,104.91,104.91,104.67,104.85,17905.0,84.8753,84.8753,84.6811,84.8267,17905.0
2016-11-18 12:10:00,104.84,104.84,104.61,104.63,20208.0,84.8187,84.8187,84.6326,84.6488,20208.0
2016-11-18 12:20:00,104.62,104.66,104.45,104.48,23378.0,84.6407,84.673,84.5031,84.5274,23378.0
2016-11-18 12:30:00,104.49,104.63,104.48,104.53,18708.0,84.5355,84.6488,84.5274,84.5679,18708.0
2016-11-18 12:40:00,104.49,104.57,104.46,104.57,18204.0,84.5355,84.6002,84.5112,84.6002,18204.0
2016-11-18 12:50:00,104.57,104.63,104.5,104.62,40891.0,84.6002,84.6488,84.5436,84.6407,40891.0
2016-11-18 13:00:00,104.61,104.76,104.6,104.67,21052.0,84.6326,84.7539,84.6245,84.6811,21052.0
2016-11-18 13:10:00,104.66,104.8,104.61,104.8,21177.0,84.673,84.7863,84.6326,84.7863,21177.0
2016-11-18 13:20:00,104.81,105.17,104.81,105.12,60847.0,84.7944,85.0856,84.7944,85.0452,60847.0
2016-11-18 13:30:00,105.1,105.12,104.96,105.0,26238.0,85.029,85.0452,84.9157,84.9481,26238.0
2016-11-18 13:40:00,105.01,105.01,104.89,104.94,14459.0,84.9562,84.9562,84.8591,84.8996,14459.0
2016-11-18 13:50:00,104.93,105.03,104.84,104.92,17664.0,84.8915,84.9724,84.8187,84.8834,17664.0
2016-11-18 14:00:00,104.94,105.0,104.9,104.97,19423.0,84.8996,84.9481,84.8672,84.9238,19423.0
2016-11-18 14:10:00,104.96,105.21,104.96,105.18,24388.0,84.9157,85.118,84.9157,85.0937,24388.0
2016-11-18 14:20:00,105.18,105.25,105.1,105.25,30461.0,85.0937,85.1504,85.029,85.1504,30461.0
2016-11-18 14:30:00,105.25,105.46,105.23,105.33,42002.0,85.1504,85.3203,85.1342,85.2151,42002.0
2016-11-18 14:40:00,105.31,105.48,105.31,105.48,38498.0,85.1989,85.3364,85.1989,85.3364,38498.0
2016-11-18 14:50:00,105.5,105.54,105.26,105.28,25370.0,85.3526,85.385,85.1584,85.1746,25370.0
2016-11-18 15:00:00,105.25,105.28,105.05,105.1,54828.0,85.1504,85.1746,84.9885,85.029,54828.0
2016-11-18 15:10:00,105.11,105.21,105.1,105.17,37993.0,85.0371,85.118,85.029,85.0856,37993.0
2016-11-18 15:20:00,105.18,105.18,105.08,105.12,26546.0,85.0937,85.0937,85.0128,85.0452,26546.0
2016-11-18 15:30:00,105.11,105.2,105.08,105.2,41451.0,85.0371,85.1099,85.0128,85.1099,41451.0
2016-11-18 15:40:00,105.2,105.2,104.99,105.14,120670.0,85.1099,85.1099,84.94,85.0614,120670.0
2016-11-18 15:50:00,105.14,105.18,104.83,105.1,388431.0,85.0614,85.0937,84.8106,85.029,388431.0
2016-11-21 09:30:00,106.37,106.53,105.72,106.09,75280.0,86.0565,86.1859,85.5306,85.8299,75280.0
2016-11-21 09:40:00,106.09,106.89,106.05,106.49,57128.0,85.8299,86.4772,85.7976,86.1536,57128.0
2016-11-21 09:50:00,106.52,106.89,106.49,106.74,77663.0,86.1778,86.4772,86.1536,86.3558,77663.0
2016-11-21 10:00:00,106.73,106.79,105.86,105.9,107819.0,86.3477,86.3963,85.6439,85.6762,107819.0
2016-11-21 10:10:00,105.86,106.48,105.84,106.43,144869.0,85.6439,86.1455,85.6277,86.105,144869.0
2016-11-21 10:20:00,106.43,106.9,106.36,106.85,113625.0,86.105,86.4853,86.0484,86.4448,113625.0
2016-11-21 10:30:00,106.85,107.09,106.78,106.91,86672.0,86.4448,86.639,86.3882,86.4933,86672.0
2016-11-21 10:40:00,106.84,107.1,106.81,106.96,68308.0,86.4367,86.6471,86.4124,86.5338,68308.0
2016-11-21 10:50:00,106.95,106.96,106.8,106.91,170350.0,86.5257,86.5338,86.4044,86.4933,170350.0
2016-11-21 11:00:00,106.92,106.95,106.18,106.23,103639.0,86.5014,86.5257,85.9028,85.9432,103639.0
2016-11-21 11:10:00,106.22,106.8,106.06,106.06,91595.0,85.9351,86.4044,85.8057,85.8057,91595.0
2016-11-21 11:20:00,106.05,106.27,105.97,106.09,62890.0,85.7976,85.9756,85.7329,85.8299,62890.0
2016-11-21 11:30:00,106.08,106.32,105.99,106.16,60785.0,85.8218,86.016,85.749,85.8866,60785.0
2016-11-21 11:40:00,106.15,106.27,106.1,106.14,40359.0,85.8785,85.9756,85.838,85.8704,40359.0
2016-11-21 11:50:00,106.16,106.32,106.16,106.29,38115.0,85.8866,86.016,85.8866,85.9917,38115.0
2016-11-21 12:00:00,106.31,106.38,106.26,106.3,41647.0,86.0079,86.0646,85.9675,85.9998,41647.0
2016-11-21 12:10:00,106.32,106.39,106.25,106.37,38226.0,86.016,86.0726,85.9594,86.0565,38226.0
2016-11-21 12:20:00,106.35,106.51,106.28,106.48,24868.0,86.0403,86.1697,85.9837,86.1455,24868.0
2016-11-21 12:30:00,106.46,106.55,106.41,106.43,50691.0,86.1293,86.2021,86.0888,86.105,50691.0
2016-11-21 12:40:00,106.45,106.5,106.32,106.32,22992.0,86.1212,86.1616,86.016,86.016,22992.0
2016-11-21 12:50:00,106.3,106.37,106.26,106.29,19643.0,85.9998,86.0565,85.9675,85.9917,19643.0
2016-11-21 13:00:00,106.29,106.52,106.28,106.47,27951.0,85.9917,86.1778,85.9837,86.1374,27951.0
2016-11-21 13:10:00,106.51,106.51,106.12,106.12,23195.0,86.1697,86.1697,85.8542,85.8542,23195.0
2016-11-21 13:20:00,106.13,106.22,105.98,106.13,22649.0,85.8623,85.9351,85.7409,85.8623,22649.0
2016-11-21 13:30:00,106.13,106.22,105.99,106.01,18745.0,85.8623,85.9351,85.749,85.7652,18745.0
2016-11-21 13:40:00,106.01,106.14,105.97,106.09,22757.0,85.7652,85.8704,85.7329,85.8299,22757.0
2016-11-21 13:50:00,106.09,106.2,106.02,106.02,25384.0,85.8299,85.9189,85.7733,85.7733,25384.0
2016-11-21 14:00:00,106.04,106.15,105.97,105.98,25075.0,85.7895,85.8785,85.7329,85.7409,25075.0
2016-11-21 14:10:00,106.01,106.1,105.99,106.1,27312.0,85.7652,85.838,85.749,85.838,27312.0
2016-11-21 14:20:00,106.09,106.1,105.93,106.02,27695.0,85.8299,85.838,85.7005,85.7733,27695.0
2016-11-21 14:30:00,106.02,106.08,105.93,106.07,47226.0,85.7733,85.8218,85.7005,85.8138,47226.0
2016-11-21 14:40:00,106.06,106.07,105.95,106.04,62529.0,85.8057,85.8138,85.7167,85.7895,62529.0
2016-11-21 14:50:00,106.05,106.09,105.92,106.01,32997.0,85.7976,85.8299,85.6924,85.7652,32997.0
2016-11-21 15:00:00,106.01,106.03,105.93,105.99,52608.0,85.7652,85.7814,85.7005,85.749,52608.0
2016-11-21 15:10:00,105.99,106.0,105.8,105.82,50567.0,85.749,85.7571,85.5953,85.6115,50567.0
2016-11-21 15:20:00,105.84,106.0,105.84,105.93,100659.0,85.6277,85.7571,85.6277,85.7005,100659.0
2016-11-21 15:30:00,105.94,106.02,105.93,105.98,72660.0,85.7086,85.7733,85.7005,85.7409,72660.0
2016-11-21 15:40:00,105.98,106.0,105.81,105.84,164671.0,85.7409,85.7571,85.6034,85.6277,164671.0
2016-11-21 15:50:00,105.82,105.96,105.79,105.91,133043.0,85.6115,85.7248,85.5872,85.6843,133043.0
2016-11-22 09:30:00,106.35,106.83,106.03,106.18,79225.0,86.0403,86.4286,85.7814,85.9028,79225.0
2016-11-22 09:40:00,106.23,106.27,105.93,106.27,35315.0,85.9432,85.9756,85.7005,85.9756,35315.0
2016-11-22 09:50:00,106.28,106.44,106.18,106.18,26767.0,85.9837,86.1131,85.9028,85.9028,26767.0
2016-11-22 10:00:00,106.14,106.2,105.92,105.93,51997.0,85.8704,85.9189,85.6924,85.7005,51997.0
2016-11-22 10:10:00,105.94,106.05,105.56,105.71,23761.0,85.7086,85.7976,85.4012,85.5225,23761.0
2016-11-22 10:20:00,105.73,105.86,105.43,105.43,23886.0,85.5387,85.6439,85.296,85.296,23886.0
2016-11-22 10:30:00,105.49,105.75,105.49,105.66,10039.0,85.3445,85.5549,85.3445,85.4821,10039.0
2016-11-22 10:40:00,105.65,105.78,105.6,105.77,21518.0,85.474,85.5791,85.4335,85.571,21518.0
2016-11-22 10:50:00,105.81,106.05,105.81,105.94,20011.0,85.6034,85.7976,85.6034,85.7086,20011.0
2016-11-22 11:00:00,105.91,106.13,105.89,106.06,16630.0,85.6843,85.8623,85.6681,85.8057,16630.0
2016-11-22 11:10:00,106.05,106.05,105.91,106.03,11759.0,85.7976,85.7976,85.6843,85.7814,11759.0
2016-11-22 11:20:00,106.04,106.04,105.84,106.0,27607.0,85.7895,85.7895,85.6277,85.7571,27607.0
2016-11-22 11:30:00,106.0,106.1,105.87,106.1,129035.0,85.7571,85.838,85.652,85.838,129035.0
2016-11-22 11:40:00,106.11,106.66,106.07,106.6,186837.0,85.8461,86.2911,85.8138,86.2425,186837.0
2016-11-22 11:50:00,106.65,106.87,106.55,106.8,43867.0,86.283,86.461,86.2021,86.4044,43867.0
2016-11-22 12:00:00,106.83,107.16,106.83,107.15,45260.0,86.4286,86.6956,86.4286,86.6875,45260.0
2016-11-22 12:10:00,107.17,107.17,106.9,107.07,52280.0,86.7037,86.7037,86.4853,86.6228,52280.0
2016-11-22 12:20:00,107.05,107.35,107.05,107.32,41754.0,86.6066,86.8493,86.6066,86.825,41754.0
2016-11-22 12:30:00,107.29,107.31,107.06,107.3,48822.0,86.8008,86.817,86.6147,86.8089,48822.0
2016-11-22 12:40:00,107.28,107.36,107.16,107.26,42405.0,86.7927,86.8574,86.6956,86.7765,42405.0
2016-11-22 12:50:00,107.26,107.26,107.09,107.18,38512.0,86.7765,86.7765,86.639,86.7118,38512.0
2016-11-22 13:00:00,107.16,107.49,107.07,107.29,36315.0,86.6956,86.9626,86.6228,86.8008,36315.0
2016-11-22 13:10:00,107.32,107.6,107.3,107.49,30229.0,86.825,87.0516,86.8089,86.9626,30229.0
2016-11-22 13:20:00,107.5,107.57,107.43,107.57,22525.0,86.9707,87.0273,86.914,87.0273,22525.0
2016-11-22 13:30:00,107.56,107.74,107.52,107.61,44722.0,87.0192,87.1648,86.9869,87.0597,44722.0
2016-11-22 13:40:00,107.6,107.61,107.35,107.52,51490.0,87.0516,87.0597,86.8493,86.9869,51490.0
2016-11-22 13:50:00,107.54,107.7,107.43,107.61,36229.0,87.003,87.1325,86.914,87.0597,36229.0
2016-11-22 14:00:00,107.57,107.62,107.47,107.59,32463.0,87.0273,87.0678,86.9464,87.0435,32463.0
2016-11-22 14:10:00,107.58,107.67,107.51,107.61,32041.0,87.0354,87.1082,86.9788,87.0597,32041.0
2016-11-22 14:20:00,107.6,107.66,107.37,107.48,62634.0,87.0516,87.1001,86.8655,86.9545,62634.0
2016-11-22 14:30:00,107.48,107.58,107.36,107.51,48292.0,86.9545,87.0354,86.8574,86.9788,48292.0
2016-11-22 14:40:00,107.48,107.68,107.42,107.53,36363.0,86.9545,87.1163,86.9059,86.9949,36363.0
2016-11-22 14:50:00,107.54,107.65,107.33,107.47,45467.0,87.003,87.092,86.8331,86.9464,45467.0
2016-11-22 15:00:00,107.46,107.63,107.45,107.63,55329.0,86.9383,87.0758,86.9302,87.0758,55329.0
2016-11-22 15:10:00,107.62,107.88,107.61,107.79,102784.0,87.0678,87.2781,87.0597,87.2053,102784.0
2016-11-22 15:20:00,107.82,107.87,107.74,107.84,63455.0,87.2296,87.27,87.1648,87.2457,63455.0
2016-11-22 15:30:00,107.84,108.1,107.83,107.94,76169.0,87.2457,87.4561,87.2377,87.3266,76169.0
2016-11-22 15:40:00,107.94,108.17,107.93,108.0,91300.0,87.3266,87.5127,87.3186,87.3752,91300.0
2016-11-22 15:50:00,108.0,108.11,107.97,108.02,187005.0,87.3752,87.4642,87.3509,87.3914,187005.0
2016-11-23 09:30:00,107.24,107.75,106.74,107.25,89463.0,86.7603,87.1729,86.3558,86.7684,89463.0
2016-11-23 09:40:00,107.25,107.43,106.9,106.9,27694.0,86.7684,86.914,86.4853,86.4853,27694.0
2016-11-23 09:50:00,106.92,107.18,106.65,106.66,27330.0,86.5014,86.7118,86.283,86.2911,27330.0
2016-11-23 10:00:00,106.67,107.06,106.67,106.85,40272.0,86.2992,86.6147,86.2992,86.4448,40272.0
2016-11-23 10:10:00,106.79,107.0,106.72,106.89,44194.0,86.3963,86.5662,86.3396,86.4772,44194.0
2016-11-23 10:20:00,106.82,107.18,106.78,107.05,253564.0,86.4205,86.7118,86.3882,86.6066,253564.0
2016-11-23 10:30:00,107.08,107.12,106.91,107.09,30133.0,86.6309,86.6632,86.4933,86.639,30133.0
2016-11-23 10:40:00,107.08,107.38,107.04,107.25,57401.0,86.6309,86.8736,86.5985,86.7684,57401.0
2016-11-23 10:50:00,107.23,107.5,107.18,107.48,151800.0,86.7522,86.9707,86.7118,86.9545,151800.0
2016-11-23 11:00:00,107.5,107.5,107.08,107.18,63074.0,86.9707,86.9707,86.6309,86.7118,63074.0
2016-11-23 11:10:00,107.18,107.34,106.96,107.01,29302.0,86.7118,86.8412,86.5338,86.5742,29302.0
2016-11-23 11:20:00,107.01,107.09,106.9,106.93,28360.0,86.5742,86.639,86.4853,86.5095,28360.0
2016-11-23 11:30:00,106.95,107.15,106.91,107.13,29636.0,86.5257,86.6875,86.4933,86.6713,29636.0
2016-11-23 11:40:00,107.1,107.13,106.92,106.99,52339.0,86.6471,86.6713,86.5014,86.5581,52339.0
2016-11-23 11:50:00,107.02,107.11,106.82,106.89,24712.0,86.5823,86.6551,86.4205,86.4772,24712.0
2016-11-23 12:00:00,106.92,107.17,106.92,106.99,46609.0,86.5014,86.7037,86.5014,86.5581,46609.0
2016-11-23 12:10:00,107.01,107.07,106.91,106.98,28835.0,86.5742,86.6228,86.4933,86.55,28835.0
2016-11-23 12:20:00,107.03,107.2,106.99,107.16,80156.0,86.5904,86.728,86.5581,86.6956,80156.0
2016-11-23 12:30:00,107.16,107.26,107.11,107.21,35826.0,86.6956,86.7765,86.6551,86.7361,35826.0
2016-11-23 12:40:00,107.22,107.31,107.06,107.22,12515.0,86.7441,86.817,86.6147,86.7441,12515.0
2016-11-23 12:50:00,107.23,107.25,106.95,107.03,17696.0,86.7522,86.7684,86.5257,86.5904,17696.0
2016-11-23 13:00:00,106.99,107.15,106.96,107.02,48286.0,86.5581,86.6875,86.5338,86.5823,48286.0
2016-11-23 13:10:00,107.05,107.24,106.95,107.19,17867.0,86.6066,86.7603,86.5257,86.7199,17867.0
2016-11-23 13:20:00,107.23,107.34,107.14,107.2,23205.0,86.7522,86.8412,86.6794,86.728,23205.0
2016-11-23 13:30:00,107.22,107.31,107.12,107.31,16209.0,86.7441,86.817,86.6632,86.817,16209.0
2016-11-23 13:40:00,107.34,107.46,107.19,107.19,31618.0,86.8412,86.9383,86.7199,86.7199,31618.0
2016-11-23 13:50:00,107.18,107.2,106.91,106.91,15051.0,86.7118,86.728,86.4933,86.4933,15051.0
2016-11-23 14:00:00,106.93,107.05,106.88,106.88,30410.0,86.5095,86.6066,86.4691,86.4691,30410.0
2016-11-23 14:10:00,106.88,107.06,106.81,106.86,35445.0,86.4691,86.6147,86.4124,86.4529,35445.0
2016-11-23 14:20:00,106.87,106.94,106.71,106.87,27712.0,86.461,86.5176,86.3315,86.461,27712.0
2016-11-23 14:30:00,106.89,106.95,106.72,106.74,24749.0,86.4772,86.5257,86.3396,86.3558,24749.0
2016-11-23 14:40:00,106.75,106.81,106.71,106.71,25952.0,86.3639,86.4124,86.3315,86.3315,25952.0
2016-11-23 14:50:00,106.73,106.85,106.7,106.75,45774.0,86.3477,86.4448,86.3234,86.3639,45774.0
2016-11-23 15:00:00,106.75,106.89,106.73,106.74,45224.0,86.3639,86.4772,86.3477,86.3558,45224.0
2016-11-23 15:10:00,106.74,106.91,106.72,106.75,59201.0,86.3558,86.4933,86.3396,86.3639,59201.0
2016-11-23 15:20:00,106.76,106.82,106.65,106.66,56055.0,86.372,86.4205,86.283,86.2911,56055.0
2016-11-23 15:30:00,106.67,106.71,106.64,106.68,49455.0,86.2992,86.3315,86.2749,86.3073,49455.0
2016-11-23 15:40:00,106.68,106.88,106.67,106.79,54756.0,86.3073,86.4691,86.2992,86.3963,54756.0
2016-11-23 15:50:00,106.79,106.82,106.7,106.78,111436.0,86.3963,86.4205,86.3234,86.3882,111436.0
2016-11-25 09:30:00,106.76,107.85,106.75,107.47,50524.0,86.372,87.2538,86.3639,86.9464,50524.0
2016-11-25 09:40:00,107.23,107.89,107.23,107.67,23432.0,86.7522,87.2862,86.7522,87.1082,23432.0
2016-11-25 09:50:00,107.67,107.71,107.32,107.64,11940.0,87.1082,87.1406,86.825,87.0839,11940.0
2016-11-25 10:00:00,107.6,107.63,107.1,107.14,18144.0,87.0516,87.0758,86.6471,86.6794,18144.0
2016-11-25 10:10:00,107.18,107.3,106.94,107.3,26319.0,86.7118,86.8089,86.5176,86.8089,26319.0
2016-11-25 10:20:00,107.26,107.26,106.91,107.16,8906.0,86.7765,86.7765,86.4933,86.6956,8906.0
2016-11-25 10:30:00,107.23,107.29,107.07,107.29,9465.0,86.7522,86.8008,86.6228,86.8008,9465.0
2016-11-25 10:40:00,107.23,107.31,107.04,107.05,19280.0,86.7522,86.817,86.5985,86.6066,19280.0
2016-11-25 10:50:00,107.04,107.06,106.87,106.96,13372.0,86.5985,86.6147,86.461,86.5338,13372.0
2016-11-25 11:00:00,106.94,107.03,106.89,106.95,12607.0,86.5176,86.5904,86.4772,86.5257,12607.0
2016-11-25 11:10:00,106.96,107.11,106.91,106.92,13606.0,86.5338,86.6551,86.4933,86.5014,13606.0
2016-11-25 11:20:00,106.89,107.09,106.68,106.77,26608.0,86.4772,86.639,86.3073,86.3801,26608.0
2016-11-25 11:30:00,106.79,106.85,106.7,106.75,12306.0,86.3963,86.4448,86.3234,86.3639,12306.0
2016-11-25 11:40:00,106.78,106.84,106.72,106.81,14618.0,86.3882,86.4367,86.3396,86.4124,14618.0
2016-11-25 11:50:00,106.76,106.92,106.75,106.8,12139.0,86.372,86.5014,86.3639,86.4044,12139.0
2016-11-25 12:00:00,106.82,106.94,106.77,106.92,16701.0,86.4205,86.5176,86.3801,86.5014,16701.0
2016-11-25 12:10:00,106.94,107.06,106.89,107.04,20530.0,86.5176,86.6147,86.4772,86.5985,20530.0
2016-11-25 12:20:00,107.04,107.15,107.02,107.15,25041.0,86.5985,86.6875,86.5823,86.6875,25041.0
2016-11-25 12:30:00,107.13,107.21,107.11,107.12,53836.0,86.6713,86.7361,86.6551,86.6632,53836.0
2016-11-25 12:40:00,107.16,107.3,107.15,107.25,28474.0,86.6956,86.8089,86.6875,86.7684,28474.0
2016-11-25 12:50:00,107.23,107.37,107.18,107.25,108848.0,86.7522,86.8655,86.7118,86.7684,108848.0
2016-11-28 09:30:00,107.19,108.04,107.06,107.79,106349.0,86.7199,87.4075,86.6147,87.2053,106349.0
2016-11-28 09:40:00,107.86,107.86,107.35,107.35,48896.0,87.2619,87.2619,86.8493,86.8493,48896.0
2016-11-28 09:50:00,107.33,107.33,107.02,107.11,28217.0,86.8331,86.8331,86.5823,86.6551,28217.0
2016-11-28 10:00:00,107.06,107.09,106.89,106.98,30073.0,86.6147,86.639,86.4772,86.55,30073.0
2016-11-28 10:10:00,106.97,107.25,106.82,107.02,35903.0,86.5419,86.7684,86.4205,86.5823,35903.0
2016-11-28 10:20:00,106.97,107.05,106.71,106.74,16224.0,86.5419,86.6066,86.3315,86.3558,16224.0
2016-11-28 10:30:00,106.81,107.03,106.46,106.46,44584.0,86.4124,86.5904,86.1293,86.1293,44584.0
2016-11-28 10:40:00,106.46,106.63,106.32,106.63,46576.0,86.1293,86.2668,86.016,86.2668,46576.0
2016-11-28 10:50:00,106.64,106.9,106.53,106.9,20925.0,86.2749,86.4853,86.1859,86.4853,20925.0
2016-11-28 11:00:00,106.9,106.91,106.64,106.8,35787.0,86.4853,86.4933,86.2749,86.4044,35787.0
2016-11-28 11:10:00,106.79,106.93,106.63,106.84,34083.0,86.3963,86.5095,86.2668,86.4367,34083.0
2016-11-28 11:20:00,106.82,106.92,106.76,106.84,25104.0,86.4205,86.5014,86.372,86.4367,25104.0
2016-11-28 11:30:00,106.89,106.96,106.77,106.79,31571.0,86.4772,86.5338,86.3801,86.3963,31571.0
2016-11-28 11:40:00,106.78,106.86,106.69,106.7,20374.0,86.3882,86.4529,86.3154,86.3234,20374.0
2016-11-28 11:50:00,106.72,106.77,106.62,106.75,20727.0,86.3396,86.3801,86.2587,86.3639,20727.0
2016-11-28 12:00:00,106.77,106.87,106.66,106.66,12384.0,86.3801,86.461,86.2911,86.2911,12384.0
2016-11-28 12:10:00,106.63,106.78,106.6,106.78,15441.0,86.2668,86.3882,86.2425,86.3882,15441.0
2016-11-28 12:20:00,106.77,106.87,106.69,106.79,16868.0,86.3801,86.461,86.3154,86.3963,16868.0
2016-11-28 12:30:00,106.83,106.98,106.77,106.8,15135.0,86.4286,86.55,86.3801,86.4044,15135.0
2016-11-28 12:40:00,106.79,106.85,106.69,106.76,19526.0,86.3963,86.4448,86.3154,86.372,19526.0
2016-11-28 12:50:00,106.76,106.8,106.69,106.77,43084.0,86.372,86.4044,86.3154,86.3801,43084.0
2016-11-28 13:00:00,106.77,106.81,106.71,106.73,24447.0,86.3801,86.4124,86.3315,86.3477,24447.0
2016-11-28 13:10:00,106.71,106.72,106.6,106.64,13252.0,86.3315,86.3396,86.2425,86.2749,13252.0
2016-11-28 13:20:00,106.63,106.67,106.53,106.53,13456.0,86.2668,86.2992,86.1859,86.1859,13456.0
2016-11-28 13:30:00,106.53,106.61,106.44,106.46,18545.0,86.1859,86.2506,86.1131,86.1293,18545.0
2016-11-28 13:40:00,106.45,106.56,106.43,106.43,24295.0,86.1212,86.2102,86.105,86.105,24295.0
2016-11-28 13:50:00,106.43,106.67,106.43,106.56,38986.0,86.105,86.2992,86.105,86.2102,38986.0
2016-11-28 14:00:00,106.57,106.59,106.36,106.36,36287.0,86.2183,86.2345,86.0484,86.0484,36287.0
2016-11-28 14:10:00,106.37,106.43,106.2,106.2,50623.0,86.0565,86.105,85.9189,85.9189,50623.0
2016-11-28 14:20:00,106.2,106.44,106.2,106.25,51396.0,85.9189,86.1131,85.9189,85.9594,51396.0
2016-11-28 14:30:00,106.25,106.31,106.21,106.26,36069.0,85.9594,86.0079,85.927,85.9675,36069.0
2016-11-28 14:40:00,106.29,106.3,106.16,106.25,37225.0,85.9917,85.9998,85.8866,85.9594,37225.0
2016-11-28 14:50:00,106.24,106.33,106.11,106.27,70900.0,85.9513,86.0241,85.8461,85.9756,70900.0
2016-11-28 15:00:00,106.27,106.46,106.18,106.22,60091.0,85.9756,86.1293,85.9028,85.9351,60091.0
2016-11-28 15:10:00,106.21,106.27,106.13,106.22,53130.0,85.927,85.9756,85.8623,85.9351,53130.0
2016-11-28 15:20:00,106.23,106.26,105.95,105.98,69596.0,85.9432,85.9675,85.7167,85.7409,69596.0
2016-11-28 15:30:00,106.0,106.29,105.98,106.22,134043.0,85.7571,85.9917,85.7409,85.9351,134043.0
2016-11-28 15:40:00,106.21,106.27,106.13,106.16,101294.0,85.927,85.9756,85.8623,85.8866,101294.0
2016-11-28 15:50:00,106.18,106.27,106.06,106.14,299394.0,85.9028,85.9756,85.8057,85.8704,299394.0
2016-11-29 09:30:00,106.33,107.28,106.29,106.75,46546.0,86.0241,86.7927,85.9917,86.3639,46546.0
2016-11-29 09:40:00,106.78,107.07,106.56,106.56,32403.0,86.3882,86.6228,86.2102,86.2102,32403.0
2016-11-29 09:50:00,106.59,106.79,106.33,106.53,52686.0,86.2345,86.3963,86.0241,86.1859,52686.0
2016-11-29 10:00:00,106.53,106.6,106.27,106.37,28298.0,86.1859,86.2425,85.9756,86.0565,28298.0
2016-11-29 10:10:00,106.38,106.7,106.09,106.27,26773.0,86.0646,86.3234,85.8299,85.9756,26773.0
2016-11-29 10:20:00,106.27,106.54,106.21,106.27,35714.0,85.9756,86.194,85.927,85.9756,35714.0
2016-11-29 10:30:00,106.41,106.53,106.0,106.1,66998.0,86.0888,86.1859,85.7571,85.838,66998.0
2016-11-29 10:40:00,106.06,106.14,105.61,105.9,86373.0,85.8057,85.8704,85.4416,85.6762,86373.0
2016-11-29 10:50:00,105.89,106.07,105.73,105.93,47776.0,85.6681,85.8138,85.5387,85.7005,47776.0
2016-11-29 11:00:00,106.02,106.04,105.7,105.95,41920.0,85.7733,85.7895,85.5144,85.7167,41920.0
2016-11-29 11:10:00,105.87,106.04,105.8,105.91,33930.0,85.652,85.7895,85.5953,85.6843,33930.0
2016-11-29 11:20:00,105.94,106.03,105.85,105.88,29040.0,85.7086,85.7814,85.6358,85.66,29040.0
2016-11-29 11:30:00,105.88,106.03,105.88,105.93,35840.0,85.66,85.7814,85.66,85.7005,35840.0
2016-11-29 11:40:00,105.95,106.18,105.95,106.03,30251.0,85.7167,85.9028,85.7167,85.7814,30251.0
2016-11-29 11:50:00,106.09,106.44,106.03,106.33,37485.0,85.8299,86.1131,85.7814,86.0241,37485.0
2016-11-29 12:00:00,106.37,106.53,106.34,106.37,18584.0,86.0565,86.1859,86.0322,86.0565,18584.0
2016-11-29 12:10:00,106.32,106.48,106.18,106.4,21155.0,86.016,86.1455,85.9028,86.0807,21155.0
2016-11-29 12:20:00,106.37,106.41,106.26,106.36,46815.0,86.0565,86.0888,85.9675,86.0484,46815.0
2016-11-29 12:30:00,106.39,106.47,106.31,106.41,13016.0,86.0726,86.1374,86.0079,86.0888,13016.0
2016-11-29 12:40:00,106.42,106.48,106.34,106.41,22044.0,86.0969,86.1455,86.0322,86.0888,22044.0
2016-11-29 12:50:00,106.43,106.47,106.35,106.4,33568.0,86.105,86.1374,86.0403,86.0807,33568.0
2016-11-29 13:00:00,106.43,106.45,106.36,106.42,22495.0,86.105,86.1212,86.0484,86.0969,22495.0
2016-11-29 13:10:00,106.44,106.44,106.35,106.44,19305.0,86.1131,86.1131,86.0403,86.1131,19305.0
2016-11-29 13:20:00,106.46,106.46,106.35,106.41,21772.0,86.1293,86.1293,86.0403,86.0888,21772.0
2016-11-29 13:30:00,106.4,106.44,106.33,106.37,18441.0,86.0807,86.1131,86.0241,86.0565,18441.0
2016-11-29 13:40:00,106.38,106.41,106.27,106.33,21113.0,86.0646,86.0888,85.9756,86.0241,21113.0
2016-11-29 13:50:00,106.34,106.41,106.24,106.41,19638.0,86.0322,86.0888,85.9513,86.0888,19638.0
2016-11-29 14:00:00,106.41,106.41,106.26,106.26,18513.0,86.0888,86.0888,85.9675,85.9675,18513.0
2016-11-29 14:10:00,106.26,106.38,106.25,106.37,18368.0,85.9675,86.0646,85.9594,86.0565,18368.0
2016-11-29 14:20:00,106.34,106.35,106.23,106.3,21203.0,86.0322,86.0403,85.9432,85.9998,21203.0
2016-11-29 14:30:00,106.3,106.32,106.2,106.25,23765.0,85.9998,86.016,85.9189,85.9594,23765.0
2016-11-29 14:40:00,106.26,106.31,106.21,106.23,18880.0,85.9675,86.0079,85.927,85.9432,18880.0
2016-11-29 14:50:00,106.23,106.32,106.22,106.27,29701.0,85.9432,86.016,85.9351,85.9756,29701.0
2016-11-29 15:00:00,106.27,106.32,106.19,106.24,64252.0,85.9756,86.016,85.9108,85.9513,64252.0
2016-11-29 15:10:00,106.22,106.3,106.11,106.12,32222.0,85.9351,85.9998,85.8461,85.8542,32222.0
2016-11-29 15:20:00,106.13,106.19,106.06,106.19,76563.0,85.8623,85.9108,85.8057,85.9108,76563.0
2016-11-29 15:30:00,106.13,106.22,106.07,106.09,51764.0,85.8623,85.9351,85.8138,85.8299,51764.0
2016-11-29 15:40:00,106.11,106.14,105.89,106.13,76943.0,85.8461,85.8704,85.6681,85.8623,76943.0
2016-11-29 15:50:00,106.12,106.16,106.04,106.09,155005.0,85.8542,85.8866,85.7895,85.8299,155005.0
2016-11-30 09:30:00,106.31,106.44,106.04,106.04,75949.0,86.0079,86.1131,85.7895,85.7895,75949.0
2016-11-30 09:40:00,106.09,106.33,105.66,105.66,64983.0,85.8299,86.0241,85.4821,85.4821,64983.0
2016-11-30 09:50:00,105.64,105.96,105.57,105.57,65248.0,85.4659,85.7248,85.4092,85.4092,65248.0
2016-11-30 10:00:00,105.51,105.51,104.74,105.01,67813.0,85.3607,85.3607,84.7377,84.9562,67813.0
2016-11-30 10:10:00,105.03,105.03,104.36,104.41,61567.0,84.9724,84.9724,84.4303,84.4708,61567.0
2016-11-30 10:20:00,104.39,104.71,104.36,104.6,52458.0,84.4546,84.7135,84.4303,84.6245,52458.0
2016-11-30 10:30:00,104.62,104.82,104.42,104.67,63521.0,84.6407,84.8025,84.4789,84.6811,63521.0
2016-11-30 10:40:00,104.64,104.75,104.5,104.68,52862.0,84.6568,84.7458,84.5436,84.6892,52862.0
2016-11-30 10:50:00,104.73,104.79,104.4,104.47,28263.0,84.7297,84.7782,84.4627,84.5193,28263.0
2016-11-30 11:00:00,104.44,104.45,104.2,104.23,72867.0,84.495,84.5031,84.3009,84.3251,72867.0
2016-11-30 11:10:00,104.23,104.64,104.14,104.45,62518.0,84.3251,84.6568,84.2523,84.5031,62518.0
2016-11-30 11:20:00,104.49,104.57,104.35,104.38,41379.0,84.5355,84.6002,84.4222,84.4465,41379.0
2016-11-30 11:30:00,104.4,104.4,104.12,104.23,46107.0,84.4627,84.4627,84.2362,84.3251,46107.0
2016-11-30 11:40:00,104.2,104.2,104.03,104.03,40909.0,84.3009,84.3009,84.1633,84.1633,40909.0
2016-11-30 11:50:00,104.05,104.09,103.85,103.9,62707.0,84.1795,84.2119,84.0177,84.0582,62707.0
2016-11-30 12:00:00,103.89,103.91,103.6,103.64,45398.0,84.0501,84.0663,83.8155,83.8478,45398.0
2016-11-30 12:10:00,103.61,103.65,103.4,103.53,87267.0,83.8235,83.8559,83.6536,83.7588,87267.0
2016-11-30 12:20:00,103.53,103.57,103.46,103.49,90953.0,83.7588,83.7912,83.7022,83.7265,90953.0
2016-11-30 12:30:00,103.5,103.83,103.5,103.75,55545.0,83.7346,84.0015,83.7346,83.9368,55545.0
2016-11-30 12:40:00,103.74,103.75,103.64,103.73,37709.0,83.9287,83.9368,83.8478,83.9206,37709.0
2016-11-30 12:50:00,103.72,103.75,103.47,103.5,69679.0,83.9125,83.9368,83.7103,83.7346,69679.0
2016-11-30 13:00:00,103.51,103.57,103.48,103.54,54597.0,83.7426,83.7912,83.7184,83.7669,54597.0
2016-11-30 13:10:00,103.55,103.59,103.46,103.5,49890.0,83.775,83.8074,83.7022,83.7346,49890.0
2016-11-30 13:20:00,103.49,103.49,103.03,103.15,116908.0,83.7265,83.7265,83.3543,83.4514,116908.0
2016-11-30 13:30:00,103.14,103.32,103.12,103.17,152932.0,83.4433,83.5889,83.4271,83.4676,152932.0
2016-11-30 13:40:00,103.18,103.2,103.06,103.09,65850.0,83.4757,83.4918,83.3786,83.4029,65850.0
2016-11-30 13:50:00,103.12,103.13,103.03,103.05,68064.0,83.4271,83.4352,83.3543,83.3705,68064.0
2016-11-30 14:00:00,103.06,103.08,102.89,102.89,52568.0,83.3786,83.3948,83.241,83.241,52568.0
2016-11-30 14:10:00,102.9,103.0,102.83,103.0,43302.0,83.2491,83.33,83.1925,83.33,43302.0
2016-11-30 14:20:00,103.0,103.08,102.9,102.99,142329.0,83.33,83.3948,83.2491,83.3219,142329.0
2016-11-30 14:30:00,103.0,103.05,102.9,102.96,71270.0,83.33,83.3705,83.2491,83.2977,71270.0
2016-11-30 14:40:00,102.95,103.01,102.93,102.98,111734.0,83.2896,83.3381,83.2734,83.3139,111734.0
2016-11-30 14:50:00,102.99,103.03,102.86,102.91,86698.0,83.3219,83.3543,83.2168,83.2572,86698.0
2016-11-30 15:00:00,102.9,102.97,102.8,102.8,68908.0,83.2491,83.3058,83.1682,83.1682,68908.0
2016-11-30 15:10:00,102.8,102.84,102.63,102.66,85125.0,83.1682,83.2006,83.0307,83.055,85125.0
2016-11-30 15:20:00,102.66,102.7,102.62,102.63,92606.0,83.055,83.0873,83.0226,83.0307,92606.0
2016-11-30 15:30:00,102.63,102.64,102.51,102.6,117121.0,83.0307,83.0388,82.9336,83.0064,117121.0
2016-11-30 15:40:00,102.61,102.71,102.59,102.65,167607.0,83.0145,83.0954,82.9983,83.0469,167607.0
2016-11-30 15:50:00,102.65,102.65,102.19,102.29,532971.0,83.0469,83.0469,82.6747,82.7556,532971.0
2016-12-01 09:30:00,101.36,101.71,100.27,100.27,228472.0,82.0032,82.2864,81.1214,81.1214,228472.0
2016-12-01 09:40:00,100.4,100.77,99.72,100.75,229853.0,81.2266,81.5259,80.6764,81.5097,229853.0
2016-12-01 09:50:00,100.8,101.45,100.75,101.42,192123.0,81.5502,82.076,81.5097,82.0518,192123.0
2016-12-01 10:00:00,101.41,101.41,100.85,101.27,266166.0,82.0437,82.0437,81.5906,81.9304,266166.0
2016-12-01 10:10:00,101.26,101.42,101.02,101.1,121139.0,81.9223,82.0518,81.7282,81.7929,121139.0
2016-12-01 10:20:00,101.18,101.34,101.15,101.29,312188.0,81.8576,81.987,81.8333,81.9466,312188.0
2016-12-01 10:30:00,101.28,101.88,101.17,101.85,99074.0,81.9385,82.4239,81.8495,82.3997,99074.0
2016-12-01 10:40:00,101.86,101.95,101.41,101.46,46669.0,82.4077,82.4806,82.0437,82.0841,46669.0
2016-12-01 10:50:00,101.46,101.88,101.46,101.81,52954.0,82.0841,82.4239,82.0841,82.3673,52954.0
2016-12-01 11:00:00,101.82,101.82,101.52,101.54,38456.0,82.3754,82.3754,82.1327,82.1489,38456.0
2016-12-01 11:10:00,101.56,101.57,100.99,101.18,204893.0,82.165,82.1731,81.7039,81.8576,204893.0
2016-12-01 11:20:00,101.18,101.24,100.94,100.98,235071.0,81.8576,81.9061,81.6634,81.6958,235071.0
2016-12-01 11:30:00,101.0,101.06,100.91,101.04,91143.0,81.712,81.7605,81.6392,81.7443,91143.0
2016-12-01 11:40:00,101.02,101.08,100.75,100.79,182721.0,81.7282,81.7767,81.5097,81.5421,182721.0
2016-12-01 11:50:00,100.77,101.0,100.75,100.96,345369.0,81.5259,81.712,81.5097,81.6796,345369.0
2016-12-01 12:00:00,100.97,101.14,100.9,101.06,44970.0,81.6877,81.8252,81.6311,81.7605,44970.0
2016-12-01 12:10:00,101.03,101.11,100.96,101.07,30256.0,81.7362,81.801,81.6796,81.7686,30256.0
2016-12-01 12:20:00,101.08,101.15,101.01,101.14,36387.0,81.7767,81.8333,81.7201,81.8252,36387.0
2016-12-01 12:30:00,101.14,101.3,101.08,101.27,64089.0,81.8252,81.9547,81.7767,81.9304,64089.0
2016-12-01 12:40:00,101.22,101.27,101.05,101.12,49022.0,81.89,81.9304,81.7524,81.8091,49022.0
2016-12-01 12:50:00,101.13,101.3,101.04,101.1,31486.0,81.8172,81.9547,81.7443,81.7929,31486.0
2016-12-01 13:00:00,101.1,101.25,101.02,101.07,41873.0,81.7929,81.9142,81.7282,81.7686,41873.0
2016-12-01 13:10:00,101.07,101.09,100.5,100.52,52995.0,81.7686,81.7848,81.3075,81.3236,52995.0
2016-12-01 13:20:00,100.51,100.59,100.39,100.5,58197.0,81.3156,81.3803,81.2185,81.3075,58197.0
2016-12-01 13:30:00,100.51,100.73,100.51,100.65,45898.0,81.3156,81.4935,81.3156,81.4288,45898.0
2016-12-01 13:40:00,100.65,100.87,100.64,100.84,74270.0,81.4288,81.6068,81.4207,81.5825,74270.0
2016-12-01 13:50:00,100.87,100.99,100.79,100.89,32617.0,81.6068,81.7039,81.5421,81.623,32617.0
2016-12-01 14:00:00,100.9,100.93,100.8,100.87,53166.0,81.6311,81.6553,81.5502,81.6068,53166.0
2016-12-01 14:10:00,100.87,100.99,100.67,100.69,40026.0,81.6068,81.7039,81.445,81.4612,40026.0
2016-12-01 14:20:00,100.67,100.69,100.46,100.47,44565.0,81.445,81.4612,81.2751,81.2832,44565.0
2016-12-01 14:30:00,100.46,100.63,100.43,100.62,63524.0,81.2751,81.4126,81.2508,81.4045,63524.0
2016-12-01 14:40:00,100.63,100.64,100.46,100.56,64677.0,81.4126,81.4207,81.2751,81.356,64677.0
2016-12-01 14:50:00,100.58,100.67,100.5,100.61,98212.0,81.3722,81.445,81.3075,81.3965,98212.0
2016-12-01 15:00:00,100.61,100.74,100.5,100.74,72593.0,81.3965,81.5016,81.3075,81.5016,72593.0
2016-12-01 15:10:00,100.74,100.85,100.64,100.73,78003.0,81.5016,81.5906,81.4207,81.4935,78003.0
2016-12-01 15:20:00,100.73,101.04,100.68,100.97,67851.0,81.4935,81.7443,81.4531,81.6877,67851.0
2016-12-01 15:30:00,100.98,101.0,100.74,100.74,80402.0,81.6958,81.712,81.5016,81.5016,80402.0
2016-12-01 15:40:00,100.73,100.9,100.67,100.87,130511.0,81.4935,81.6311,81.445,81.6068,130511.0
2016-12-01 15:50:00,100.87,101.04,100.86,100.96,237618.0,81.6068,81.7443,81.5987,81.6796,237618.0
2016-12-02 09:30:00,101.51,102.98,101.26,102.84,124829.0,82.1246,83.3139,81.9223,83.2006,124829.0
2016-12-02 09:40:00,102.9,103.11,102.05,102.05,105506.0,83.2491,83.419,82.5615,82.5615,105506.0
2016-12-02 09:50:00,102.06,102.41,101.77,102.0,114322.0,82.5696,82.8527,82.3349,82.521,114322.0
2016-12-02 10:00:00,101.93,102.12,101.87,102.12,89995.0,82.4644,82.6181,82.4158,82.6181,89995.0
2016-12-02 10:10:00,102.14,102.27,101.89,101.98,35259.0,82.6343,82.7394,82.432,82.5048,35259.0
2016-12-02 10:20:00,101.94,102.03,101.79,101.79,38589.0,82.4725,82.5453,82.3511,82.3511,38589.0
2016-12-02 10:30:00,101.81,101.88,101.6,101.82,25300.0,82.3673,82.4239,82.1974,82.3754,25300.0
2016-12-02 10:40:00,101.82,102.06,101.79,101.98,29740.0,82.3754,82.5696,82.3511,82.5048,29740.0
2016-12-02 10:50:00,101.98,102.03,101.93,102.01,41549.0,82.5048,82.5453,82.4644,82.5291,41549.0
2016-12-02 11:00:00,102.0,102.02,101.88,101.93,58345.0,82.521,82.5372,82.4239,82.4644,58345.0
2016-12-02 11:10:00,101.95,102.14,101.89,102.13,43263.0,82.4806,82.6343,82.432,82.6262,43263.0
2016-12-02 11:20:00,102.14,102.52,102.14,102.35,45228.0,82.6343,82.9417,82.6343,82.8042,45228.0
2016-12-02 11:30:00,102.36,102.42,102.08,102.09,67246.0,82.8123,82.8608,82.5857,82.5938,67246.0
2016-12-02 11:40:00,102.08,102.28,102.08,102.25,127696.0,82.5857,82.7475,82.5857,82.7233,127696.0
2016-12-02 11:50:00,102.27,102.34,102.2,102.28,41475.0,82.7394,82.7961,82.6828,82.7475,41475.0
2016-12-02 12:00:00,102.25,102.46,102.23,102.46,38550.0,82.7233,82.8932,82.7071,82.8932,38550.0
2016-12-02 12:10:00,102.46,102.47,102.24,102.3,43621.0,82.8932,82.9013,82.7152,82.7637,43621.0
2016-12-02 12:20:00,102.33,102.43,102.29,102.39,14728.0,82.788,82.8689,82.7556,82.8365,14728.0
2016-12-02 12:30:00,102.37,102.38,102.27,102.29,23261.0,82.8203,82.8284,82.7394,82.7556,23261.0
2016-12-02 12:40:00,102.3,102.46,102.29,102.43,29926.0,82.7637,82.8932,82.7556,82.8689,29926.0
2016-12-02 12:50:00,102.43,102.46,102.24,102.27,25121.0,82.8689,82.8932,82.7152,82.7394,25121.0
2016-12-02 13:00:00,102.25,102.29,102.15,102.15,94119.0,82.7233,82.7556,82.6424,82.6424,94119.0
2016-12-02 13:10:00,102.17,102.17,101.82,101.94,35184.0,82.6585,82.6585,82.3754,82.4725,35184.0
2016-12-02 13:20:00,101.95,102.02,101.91,102.0,21051.0,82.4806,82.5372,82.4482,82.521,21051.0
2016-12-02 13:30:00,101.98,101.98,101.85,101.89,27459.0,82.5048,82.5048,82.3997,82.432,27459.0
2016-12-02 13:40:00,101.91,102.0,101.9,101.94,27141.0,82.4482,82.521,82.4401,82.4725,27141.0
2016-12-02 13:50:00,101.93,102.1,101.92,102.03,64048.0,82.4644,82.6019,82.4563,82.5453,64048.0
2016-12-02 14:00:00,102.03,102.07,101.98,102.02,69733.0,82.5453,82.5776,82.5048,82.5372,69733.0
2016-12-02 14:10:00,102.02,102.14,101.9,102.1,65865.0,82.5372,82.6343,82.4401,82.6019,65865.0
2016-12-02 14:20:00,102.12,102.31,102.08,102.31,38686.0,82.6181,82.7718,82.5857,82.7718,38686.0
2016-12-02 14:30:00,102.29,102.45,102.28,102.44,43824.0,82.7556,82.8851,82.7475,82.877,43824.0
2016-12-02 14:40:00,102.44,102.45,102.15,102.2,59270.0,82.877,82.8851,82.6424,82.6828,59270.0
2016-12-02 14:50:00,102.2,102.25,102.05,102.17,63697.0,82.6828,82.7233,82.5615,82.6585,63697.0
2016-12-02 15:00:00,102.17,102.32,102.16,102.26,72829.0,82.6585,82.7799,82.6505,82.7314,72829.0
2016-12-02 15:10:00,102.26,102.37,102.24,102.26,40610.0,82.7314,82.8203,82.7152,82.7314,40610.0
2016-12-02 15:20:00,102.27,102.31,102.19,102.25,78911.0,82.7394,82.7718,82.6747,82.7233,78911.0
2016-12-02 15:30:00,102.25,102.44,102.24,102.38,71986.0,82.7233,82.877,82.7152,82.8284,71986.0
2016-12-02 15:40:00,102.38,102.4,102.23,102.26,94749.0,82.8284,82.8446,82.7071,82.7314,94749.0
2016-12-02 15:50:00,102.27,102.61,102.27,102.59,330323.0,82.7394,83.0145,82.7394,82.9983,330323.0
2016-12-05 09:30:00,102.34,102.55,101.7,101.94,82761.0,82.7961,82.966,82.2783,82.4725,82761.0
2016-12-05 09:40:00,101.91,102.13,101.77,101.86,70295.0,82.4482,82.6262,82.3349,82.4077,70295.0
2016-12-05 09:50:00,101.98,102.11,101.88,101.99,47086.0,82.5048,82.61,82.4239,82.5129,47086.0
2016-12-05 10:00:00,101.95,102.15,101.67,101.82,39923.0,82.4806,82.6424,82.254,82.3754,39923.0
2016-12-05 10:10:00,101.94,102.2,101.91,102.04,72768.0,82.4725,82.6828,82.4482,82.5534,72768.0
2016-12-05 10:20:00,102.08,102.12,101.76,101.77,47139.0,82.5857,82.6181,82.3268,82.3349,47139.0
2016-12-05 10:30:00,101.84,102.01,101.77,101.79,24583.0,82.3916,82.5291,82.3349,82.3511,24583.0
2016-12-05 10:40:00,101.78,101.94,101.62,101.89,51621.0,82.343,82.4725,82.2136,82.432,51621.0
2016-12-05 10:50:00,101.86,101.92,101.6,101.6,81333.0,82.4077,82.4563,82.1974,82.1974,81333.0
2016-12-05 11:00:00,101.62,101.88,101.58,101.68,61006.0,82.2136,82.4239,82.1812,82.2621,61006.0
2016-12-05 11:10:00,101.65,101.69,101.24,101.32,43616.0,82.2378,82.2702,81.9061,81.9709,43616.0
2016-12-05 11:20:00,101.36,101.62,101.22,101.62,38909.0,82.0032,82.2136,81.89,82.2136,38909.0
2016-12-05 11:30:00,101.59,101.67,101.49,101.49,45869.0,82.1893,82.254,82.1084,82.1084,45869.0
2016-12-05 11:40:00,101.5,101.65,101.43,101.59,71435.0,82.1165,82.2378,82.0599,82.1893,71435.0
2016-12-05 11:50:00,101.63,101.99,101.48,101.99,62335.0,82.2217,82.5129,82.1003,82.5129,62335.0
2016-12-05 12:00:00,101.99,101.99,101.71,101.79,38170.0,82.5129,82.5129,82.2864,82.3511,38170.0
2016-12-05 12:10:00,101.81,101.99,101.77,101.91,107582.0,82.3673,82.5129,82.3349,82.4482,107582.0
2016-12-05 12:20:00,101.94,101.99,101.78,101.9,112802.0,82.4725,82.5129,82.343,82.4401,112802.0
2016-12-05 12:30:00,101.9,102.35,101.88,102.29,80372.0,82.4401,82.8042,82.4239,82.7556,80372.0
2016-12-05 12:40:00,102.29,102.31,102.12,102.19,64770.0,82.7556,82.7718,82.6181,82.6747,64770.0
2016-12-05 12:50:00,102.17,102.28,102.17,102.19,50695.0,82.6585,82.7475,82.6585,82.6747,50695.0
2016-12-05 13:00:00,102.2,102.22,102.05,102.14,21080.0,82.6828,82.699,82.5615,82.6343,21080.0
2016-12-05 13:10:00,102.11,102.2,102.06,102.1,42854.0,82.61,82.6828,82.5696,82.6019,42854.0
2016-12-05 13:20:00,102.11,102.2,102.02,102.15,47054.0,82.61,82.6828,82.5372,82.6424,47054.0
2016-12-05 13:30:00,102.15,102.23,102.0,102.18,26386.0,82.6424,82.7071,82.521,82.6666,26386.0
2016-12-05 13:40:00,102.15,102.21,102.13,102.16,24824.0,82.6424,82.6909,82.6262,82.6505,24824.0
2016-12-05 13:50:00,102.17,102.18,102.05,102.16,23246.0,82.6585,82.6666,82.5615,82.6505,23246.0
2016-12-05 14:00:00,102.17,102.28,102.09,102.25,17209.0,82.6585,82.7475,82.5938,82.7233,17209.0
2016-12-05 14:10:00,102.25,102.28,102.17,102.25,55268.0,82.7233,82.7475,82.6585,82.7233,55268.0
2016-12-05 14:20:00,102.23,102.28,102.18,102.23,46699.0,82.7071,82.7475,82.6666,82.7071,46699.0
2016-12-05 14:30:00,102.23,102.24,102.13,102.13,18192.0,82.7071,82.7152,82.6262,82.6262,18192.0
2016-12-05 14:40:00,102.17,102.28,102.14,102.2,31499.0,82.6585,82.7475,82.6343,82.6828,31499.0
2016-12-05 14:50:00,102.2,102.23,102.13,102.16,44111.0,82.6828,82.7071,82.6262,82.6505,44111.0
2016-12-05 15:00:00,102.18,102.2,102.02,102.11,40540.0,82.6666,82.6828,82.5372,82.61,40540.0
2016-12-05 15:10:00,102.1,102.12,102.02,102.08,47656.0,82.6019,82.6181,82.5372,82.5857,47656.0
2016-12-05 15:20:00,102.08,102.11,102.04,102.04,64233.0,82.5857,82.61,82.5534,82.5534,64233.0
2016-12-05 15:30:00,102.03,102.06,101.97,101.98,71583.0,82.5453,82.5696,82.4967,82.5048,71583.0
2016-12-05 15:40:00,101.98,102.05,101.93,101.99,105449.0,82.5048,82.5615,82.4644,82.5129,105449.0
2016-12-05 15:50:00,101.99,102.06,101.96,102.03,213901.0,82.5129,82.5696,82.4886,82.5453,213901.0
2016-12-06 09:30:00,102.91,103.16,102.23,102.61,71048.0,83.2572,83.4595,82.7071,83.0145,71048.0
2016-12-06 09:40:00,102.6,102.87,102.35,102.45,39207.0,83.0064,83.2249,82.8042,82.8851,39207.0
2016-12-06 09:50:00,102.53,102.71,102.32,102.44,27337.0,82.9498,83.0954,82.7799,82.877,27337.0
2016-12-06 10:00:00,102.45,102.61,102.22,102.58,47151.0,82.8851,83.0145,82.699,82.9902,47151.0
2016-12-06 10:10:00,102.53,102.56,102.23,102.38,20488.0,82.9498,82.9741,82.7071,82.8284,20488.0
2016-12-06 10:20:00,102.38,102.44,102.05,102.1,82462.0,82.8284,82.877,82.5615,82.6019,82462.0
2016-12-06 10:30:00,102.11,102.24,101.83,101.94,35949.0,82.61,82.7152,82.3835,82.4725,35949.0
2016-12-06 10:40:00,101.92,102.17,101.88,102.13,32639.0,82.4563,82.6585,82.4239,82.6262,32639.0
2016-12-06 10:50:00,102.12,102.24,101.88,101.89,36303.0,82.6181,82.7152,82.4239,82.432,36303.0
2016-12-06 11:00:00,101.91,102.14,101.9,102.09,35937.0,82.4482,82.6343,82.4401,82.5938,35937.0
2016-12-06 11:10:00,102.11,102.15,101.97,102.08,38442.0,82.61,82.6424,82.4967,82.5857,38442.0
2016-12-06 11:20:00,102.04,102.08,101.79,101.81,25097.0,82.5534,82.5857,82.3511,82.3673,25097.0
2016-12-06 11:30:00,101.79,101.88,101.7,101.8,27509.0,82.3511,82.4239,82.2783,82.3592,27509.0
2016-12-06 11:40:00,101.86,101.92,101.72,101.86,37698.0,82.4077,82.4563,82.2945,82.4077,37698.0
2016-12-06 11:50:00,101.84,102.04,101.74,102.0,36556.0,82.3916,82.5534,82.3107,82.521,36556.0
2016-12-06 12:00:00,102.03,102.14,101.96,102.09,39151.0,82.5453,82.6343,82.4886,82.5938,39151.0
2016-12-06 12:10:00,102.05,102.11,101.93,102.11,27629.0,82.5615,82.61,82.4644,82.61,27629.0
2016-12-06 12:20:00,102.15,102.2,102.05,102.11,28160.0,82.6424,82.6828,82.5615,82.61,28160.0
2016-12-06 12:30:00,102.11,102.12,101.98,102.0,42910.0,82.61,82.6181,82.5048,82.521,42910.0
2016-12-06 12:40:00,102.0,102.06,101.95,101.96,103730.0,82.521,82.5696,82.4806,82.4886,103730.0
2016-12-06 12:50:00,101.97,101.98,101.74,101.87,25074.0,82.4967,82.5048,82.3107,82.4158,25074.0
2016-12-06 13:00:00,101.84,101.94,101.67,101.67,27683.0,82.3916,82.4725,82.254,82.254,27683.0
2016-12-06 13:10:00,101.68,101.75,101.48,101.49,30932.0,82.2621,82.3188,82.1003,82.1084,30932.0
2016-12-06 13:20:00,101.48,101.68,101.47,101.63,30231.0,82.1003,82.2621,82.0922,82.2217,30231.0
2016-12-06 13:30:00,101.63,101.64,101.45,101.47,19762.0,82.2217,82.2298,82.076,82.0922,19762.0
2016-12-06 13:40:00,101.47,101.54,101.44,101.46,40534.0,82.0922,82.1489,82.068,82.0841,40534.0
2016-12-06 13:50:00,101.46,101.52,101.38,101.48,45168.0,82.0841,82.1327,82.0194,82.1003,45168.0
2016-12-06 14:00:00,101.51,101.56,101.4,101.45,49746.0,82.1246,82.165,82.0356,82.076,49746.0
2016-12-06 14:10:00,101.43,101.46,101.2,101.3,41927.0,82.0599,82.0841,81.8738,81.9547,41927.0
2016-12-06 14:20:00,101.29,101.4,101.2,101.2,80438.0,81.9466,82.0356,81.8738,81.8738,80438.0
2016-12-06 14:30:00,101.2,101.22,101.04,101.06,66673.0,81.8738,81.89,81.7443,81.7605,66673.0
2016-12-06 14:40:00,101.07,101.23,100.95,101.16,142532.0,81.7686,81.8981,81.6715,81.8414,142532.0
2016-12-06 14:50:00,101.16,101.2,101.12,101.13,70786.0,81.8414,81.8738,81.8091,81.8172,70786.0
2016-12-06 15:00:00,101.15,101.17,101.0,101.05,116529.0,81.8333,81.8495,81.712,81.7524,116529.0
2016-12-06 15:10:00,101.05,101.07,100.84,100.86,197693.0,81.7524,81.7686,81.5825,81.5987,197693.0
2016-12-06 15:20:00,100.85,100.93,100.82,100.92,89383.0,81.5906,81.6553,81.5664,81.6473,89383.0
2016-12-06 15:30:00,100.91,100.91,100.81,100.82,105387.0,81.6392,81.6392,81.5583,81.5664,105387.0
2016-12-06 15:40:00,100.82,101.08,100.79,101.0,132329.0,81.5664,81.7767,81.5421,81.712,132329.0
2016-12-06 15:50:00,101.0,101.06,100.84,100.84,387128.0,81.712,81.7605,81.5825,81.5825,387128.0
2016-12-07 09:30:00,101.5,101.78,101.32,101.56,101246.0,82.1165,82.343,81.9709,82.165,101246.0
2016-12-07 09:40:00,101.56,101.63,101.21,101.25,96978.0,82.165,82.2217,81.8819,81.9142,96978.0
2016-12-07 09:50:00,101.29,101.48,101.19,101.19,58334.0,81.9466,82.1003,81.8657,81.8657,58334.0
2016-12-07 10:00:00,101.18,101.25,100.88,101.01,37749.0,81.8576,81.9142,81.6149,81.7201,37749.0
2016-12-07 10:10:00,101.03,101.42,101.0,101.3,57843.0,81.7362,82.0518,81.712,81.9547,57843.0
2016-12-07 10:20:00,101.28,101.33,101.09,101.09,58978.0,81.9385,81.979,81.7848,81.7848,58978.0
2016-12-07 10:30:00,101.11,101.33,101.1,101.16,69233.0,81.801,81.979,81.7929,81.8414,69233.0
2016-12-07 10:40:00,101.14,101.19,100.99,101.07,94332.0,81.8252,81.8657,81.7039,81.7686,94332.0
2016-12-07 10:50:00,101.07,101.23,101.07,101.15,85192.0,81.7686,81.8981,81.7686,81.8333,85192.0
2016-12-07 11:00:00,101.15,101.16,100.95,101.09,79350.0,81.8333,81.8414,81.6715,81.7848,79350.0
2016-12-07 11:10:00,101.09,101.13,100.98,101.03,74761.0,81.7848,81.8172,81.6958,81.7362,74761.0
2016-12-07 11:20:00,101.03,101.06,100.94,100.98,65535.0,81.7362,81.7605,81.6634,81.6958,65535.0
2016-12-07 11:30:00,100.97,101.57,100.97,101.48,66443.0,81.6877,82.1731,81.6877,82.1003,66443.0
2016-12-07 11:40:00,101.48,101.48,101.13,101.18,128649.0,82.1003,82.1003,81.8172,81.8576,128649.0
2016-12-07 11:50:00,101.19,101.41,101.13,101.21,117799.0,81.8657,82.0437,81.8172,81.8819,117799.0
2016-12-07 12:00:00,101.2,101.35,101.09,101.28,85156.0,81.8738,81.9951,81.7848,81.9385,85156.0
2016-12-07 12:10:00,101.28,101.4,101.17,101.4,105233.0,81.9385,82.0356,81.8495,82.0356,105233.0
2016-12-07 12:20:00,101.4,101.5,101.34,101.39,60678.0,82.0356,82.1165,81.987,82.0275,60678.0
2016-12-07 12:30:00,101.39,101.42,101.2,101.24,77929.0,82.0275,82.0518,81.8738,81.9061,77929.0
2016-12-07 12:40:00,101.25,101.44,101.25,101.35,40986.0,81.9142,82.068,81.9142,81.9951,40986.0
2016-12-07 12:50:00,101.37,101.44,101.28,101.36,54183.0,82.0113,82.068,81.9385,82.0032,54183.0
2016-12-07 13:00:00,101.38,101.64,101.33,101.55,69905.0,82.0194,82.2298,81.979,82.1569,69905.0
2016-12-07 13:10:00,101.53,101.6,101.31,101.41,52856.0,82.1408,82.1974,81.9628,82.0437,52856.0
2016-12-07 13:20:00,101.4,101.58,101.4,101.5,248600.0,82.0356,82.1812,82.0356,82.1165,248600.0
2016-12-07 13:30:00,101.48,101.52,101.24,101.3,63078.0,82.1003,82.1327,81.9061,81.9547,63078.0
2016-12-07 13:40:00,101.29,101.31,100.98,101.25,81854.0,81.9466,81.9628,81.6958,81.9142,81854.0
2016-12-07 13:50:00,101.23,101.28,101.16,101.24,89528.0,81.8981,81.9385,81.8414,81.9061,89528.0
2016-12-07 14:00:00,101.24,101.42,101.19,101.24,60310.0,81.9061,82.0518,81.8657,81.9061,60310.0
2016-12-07 14:10:00,101.24,101.47,101.21,101.44,62671.0,81.9061,82.0922,81.8819,82.068,62671.0
2016-12-07 14:20:00,101.44,101.6,101.35,101.6,96127.0,82.068,82.1974,81.9951,82.1974,96127.0
2016-12-07 14:30:00,101.6,101.76,101.6,101.7,66197.0,82.1974,82.3268,82.1974,82.2783,66197.0
2016-12-07 14:40:00,101.7,102.06,101.66,102.05,138218.0,82.2783,82.5696,82.2459,82.5615,138218.0
2016-12-07 14:50:00,102.05,102.31,102.01,102.27,74350.0,82.5615,82.7718,82.5291,82.7394,74350.0
2016-12-07 15:00:00,102.27,102.28,101.98,102.0,174910.0,82.7394,82.7475,82.5048,82.521,174910.0
2016-12-07 15:10:00,102.0,102.05,101.95,102.03,100201.0,82.521,82.5615,82.4806,82.5453,100201.0
2016-12-07 15:20:00,102.03,102.09,101.97,102.05,257755.0,82.5453,82.5938,82.4967,82.5615,257755.0
2016-12-07 15:30:00,102.04,102.41,102.01,102.4,178086.0,82.5534,82.8527,82.5291,82.8446,178086.0
2016-12-07 15:40:00,102.38,102.4,102.09,102.13,179684.0,82.8284,82.8446,82.5938,82.6262,179684.0
2016-12-07 15:50:00,102.12,102.23,102.09,102.22,307263.0,82.6181,82.7071,82.5938,82.699,307263.0
2016-12-08 09:30:00,102.19,103.46,101.77,103.31,248322.0,82.6747,83.7022,82.3349,83.5808,248322.0
2016-12-08 09:40:00,103.26,103.7,102.84,102.88,120003.0,83.5404,83.8964,83.2006,83.233,120003.0
2016-12-08 09:50:00,102.87,103.17,102.67,102.81,89110.0,83.2249,83.4676,83.0631,83.1763,89110.0
2016-12-08 10:00:00,102.81,102.89,102.5,102.76,111835.0,83.1763,83.241,82.9255,83.1359,111835.0
2016-12-08 10:10:00,102.81,103.21,102.77,103.21,22538.0,83.1763,83.4999,83.144,83.4999,22538.0
2016-12-08 10:20:00,103.24,103.5,103.23,103.47,31195.0,83.5242,83.7346,83.5161,83.7103,31195.0
2016-12-08 10:30:00,103.48,103.52,103.15,103.32,51570.0,83.7184,83.7507,83.4514,83.5889,51570.0
2016-12-08 10:40:00,103.32,103.44,103.27,103.36,43468.0,83.5889,83.686,83.5485,83.6213,43468.0
2016-12-08 10:50:00,103.38,103.42,103.22,103.4,57252.0,83.6375,83.6698,83.508,83.6536,57252.0
2016-12-08 11:00:00,103.42,103.86,103.42,103.74,122863.0,83.6698,84.0258,83.6698,83.9287,122863.0
2016-12-08 11:10:00,103.73,103.76,103.45,103.67,71047.0,83.9206,83.9449,83.6941,83.8721,71047.0
2016-12-08 11:20:00,103.64,103.7,103.58,103.64,66317.0,83.8478,83.8964,83.7993,83.8478,66317.0
2016-12-08 11:30:00,103.59,103.7,103.58,103.63,54122.0,83.8074,83.8964,83.7993,83.8397,54122.0
2016-12-08 11:40:00,103.61,103.66,103.52,103.59,60682.0,83.8235,83.864,83.7507,83.8074,60682.0
2016-12-08 11:50:00,103.58,103.6,103.39,103.41,156526.0,83.7993,83.8155,83.6456,83.6617,156526.0
2016-12-08 12:00:00,103.44,103.49,103.3,103.34,30079.0,83.686,83.7265,83.5727,83.6051,30079.0
2016-12-08 12:10:00,103.31,103.35,103.09,103.13,26496.0,83.5808,83.6132,83.4029,83.4352,26496.0
2016-12-08 12:20:00,103.15,103.16,103.03,103.06,41487.0,83.4514,83.4595,83.3543,83.3786,41487.0
2016-12-08 12:30:00,103.03,103.13,102.91,103.02,20568.0,83.3543,83.4352,83.2572,83.3462,20568.0
2016-12-08 12:40:00,103.03,103.19,103.03,103.18,13419.0,83.3543,83.4838,83.3543,83.4757,13419.0
2016-12-08 12:50:00,103.17,103.17,103.03,103.08,23801.0,83.4676,83.4676,83.3543,83.3948,23801.0
2016-12-08 13:00:00,103.08,103.09,102.89,102.97,14311.0,83.3948,83.4029,83.241,83.3058,14311.0
2016-12-08 13:10:00,102.98,103.03,102.92,103.01,532947.0,83.3139,83.3543,83.2653,83.3381,532947.0
2016-12-08 13:20:00,103.01,103.03,102.92,103.01,20342.0,83.3381,83.3543,83.2653,83.3381,20342.0
2016-12-08 13:30:00,103.02,103.05,102.97,103.0,33977.0,83.3462,83.3705,83.3058,83.33,33977.0
2016-12-08 13:40:00,103.0,103.01,102.83,102.95,27433.0,83.33,83.3381,83.1925,83.2896,27433.0
2016-12-08 13:50:00,102.95,103.02,102.93,103.01,43428.0,83.2896,83.3462,83.2734,83.3381,43428.0
2016-12-08 14:00:00,103.01,103.01,102.92,102.96,29989.0,83.3381,83.3381,83.2653,83.2977,29989.0
2016-12-08 14:10:00,102.97,103.01,102.9,102.9,44101.0,83.3058,83.3381,83.2491,83.2491,44101.0
2016-12-08 14:20:00,102.91,102.91,102.71,102.88,22732.0,83.2572,83.2572,83.0954,83.233,22732.0
2016-12-08 14:30:00,102.88,102.88,102.68,102.78,21372.0,83.233,83.233,83.0711,83.1521,21372.0
2016-12-08 14:40:00,102.76,102.95,102.75,102.88,30378.0,83.1359,83.2896,83.1278,83.233,30378.0
2016-12-08 14:50:00,102.9,102.92,102.85,102.85,47833.0,83.2491,83.2653,83.2087,83.2087,47833.0
2016-12-08 15:00:00,102.84,102.91,102.79,102.83,44665.0,83.2006,83.2572,83.1601,83.1925,44665.0
2016-12-08 15:10:00,102.84,102.89,102.71,102.77,45751.0,83.2006,83.241,83.0954,83.144,45751.0
2016-12-08 15:20:00,102.77,102.81,102.6,102.68,57250.0,83.144,83.1763,83.0064,83.0711,57250.0
2016-12-08 15:30:00,102.69,102.71,102.67,102.7,49238.0,83.0792,83.0954,83.0631,83.0873,49238.0
2016-12-08 15:40:00,102.71,102.79,102.45,102.45,115020.0,83.0954,83.1601,82.8851,82.8851,115020.0
2016-12-08 15:50:00,102.45,102.52,102.3,102.38,298894.0,82.8851,82.9417,82.7637,82.8284,298894.0
2016-12-09 09:30:00,102.47,102.74,102.42,102.6,80934.0,82.9013,83.1197,82.8608,83.0064,80934.0
2016-12-09 09:40:00,102.68,103.13,102.6,103.0,118495.0,83.0711,83.4352,83.0064,83.33,118495.0
2016-12-09 09:50:00,102.99,103.01,102.66,102.91,104054.0,83.3219,83.3381,83.055,83.2572,104054.0
2016-12-09 10:00:00,102.95,103.07,102.83,103.0,210071.0,83.2896,83.3867,83.1925,83.33,210071.0
2016-12-09 10:10:00,102.97,103.0,102.82,102.87,165807.0,83.3058,83.33,83.1844,83.2249,165807.0
2016-12-09 10:20:00,102.86,102.94,102.72,102.81,39739.0,83.2168,83.2815,83.1035,83.1763,39739.0
2016-12-09 10:30:00,102.83,102.89,102.67,102.79,76421.0,83.1925,83.241,83.0631,83.1601,76421.0
2016-12-09 10:40:00,102.79,102.9,102.67,102.86,89347.0,83.1601,83.2491,83.0631,83.2168,89347.0
2016-12-09 10:50:00,102.9,102.96,102.76,102.96,111706.0,83.2491,83.2977,83.1359,83.2977,111706.0
2016-12-09 11:00:00,102.96,102.97,102.8,102.88,44947.0,83.2977,83.3058,83.1682,83.233,44947.0
2016-12-09 11:10:00,102.89,102.95,102.85,102.93,101576.0,83.241,83.2896,83.2087,83.2734,101576.0
2016-12-09 11:20:00,102.95,103.0,102.78,102.82,75942.0,83.2896,83.33,83.1521,83.1844,75942.0
2016-12-09 11:30:00,102.81,102.81,102.55,102.71,66902.0,83.1763,83.1763,82.966,83.0954,66902.0
2016-12-09 11:40:00,102.73,102.9,102.65,102.82,29439.0,83.1116,83.2491,83.0469,83.1844,29439.0
2016-12-09 11:50:00,102.81,102.89,102.71,102.76,29692.0,83.1763,83.241,83.0954,83.1359,29692.0
2016-12-09 12:00:00,102.73,102.85,102.67,102.83,37310.0,83.1116,83.2087,83.0631,83.1925,37310.0
2016-12-09 12:10:00,102.82,102.84,102.74,102.74,23046.0,83.1844,83.2006,83.1197,83.1197,23046.0
2016-12-09 12:20:00,102.75,102.9,102.75,102.87,10505.0,83.1278,83.2491,83.1278,83.2249,10505.0
2016-12-09 12:30:00,102.85,102.88,102.72,102.81,19053.0,83.2087,83.233,83.1035,83.1763,19053.0
2016-12-09 12:40:00,102.82,102.91,102.8,102.86,31180.0,83.1844,83.2572,83.1682,83.2168,31180.0
2016-12-09 12:50:00,102.85,102.9,102.82,102.85,26068.0,83.2087,83.2491,83.1844,83.2087,26068.0
2016-12-09 13:00:00,102.84,102.9,102.83,102.9,273122.0,83.2006,83.2491,83.1925,83.2491,273122.0
2016-12-09 13:10:00,102.88,102.94,102.87,102.89,36475.0,83.233,83.2815,83.2249,83.241,36475.0
2016-12-09 13:20:00,102.89,102.9,102.8,102.86,55944.0,83.241,83.2491,83.1682,83.2168,55944.0
2016-12-09 13:30:00,102.86,102.93,102.86,102.9,71436.0,83.2168,83.2734,83.2168,83.2491,71436.0
2016-12-09 13:40:00,102.9,102.91,102.84,102.86,37727.0,83.2491,83.2572,83.2006,83.2168,37727.0
2016-12-09 13:50:00,102.88,102.91,102.82,102.87,46458.0,83.233,83.2572,83.1844,83.2249,46458.0
2016-12-09 14:00:00,102.86,102.91,102.8,102.89,39824.0,83.2168,83.2572,83.1682,83.241,39824.0
2016-12-09 14:10:00,102.9,102.91,102.82,102.83,75704.0,83.2491,83.2572,83.1844,83.1925,75704.0
2016-12-09 14:20:00,102.82,102.87,102.79,102.83,53170.0,83.1844,83.2249,83.1601,83.1925,53170.0
2016-12-09 14:30:00,102.83,102.89,102.78,102.84,24642.0,83.1925,83.241,83.1521,83.2006,24642.0
2016-12-09 14:40:00,102.81,102.83,102.77,102.79,24337.0,83.1763,83.1925,83.144,83.1601,24337.0
2016-12-09 14:50:00,102.77,102.88,102.75,102.88,53728.0,83.144,83.233,83.1278,83.233,53728.0
2016-12-09 15:00:00,102.88,102.96,102.84,102.9,84226.0,83.233,83.2977,83.2006,83.2491,84226.0
2016-12-09 15:10:00,102.91,103.12,102.9,103.1,176495.0,83.2572,83.4271,83.2491,83.4109,176495.0
2016-12-09 15:20:00,103.1,103.13,102.99,103.11,43147.0,83.4109,83.4352,83.3219,83.419,43147.0
2016-12-09 15:30:00,103.09,103.09,102.88,102.91,44272.0,83.4029,83.4029,83.233,83.2572,44272.0
2016-12-09 15:40:00,102.92,102.97,102.86,102.92,102965.0,83.2653,83.3058,83.2168,83.2653,102965.0
2016-12-09 15:50:00,102.93,102.96,102.85,102.93,150447.0,83.2734,83.2977,83.2087,83.2734,150447.0
2016-12-12 09:30:00,102.68,103.37,102.65,103.2,67810.0,83.0711,83.6294,83.0469,83.4918,67810.0
2016-12-12 09:40:00,103.2,103.23,102.9,103.02,33301.0,83.4918,83.5161,83.2491,83.3462,33301.0
2016-12-12 09:50:00,103.07,103.15,102.92,103.15,93054.0,83.3867,83.4514,83.2653,83.4514,93054.0
2016-12-12 10:00:00,103.08,104.18,103.02,104.07,327810.0,83.3948,84.2847,83.3462,84.1957,327810.0
2016-12-12 10:10:00,104.11,104.16,103.89,104.0,88473.0,84.2281,84.2685,84.0501,84.1391,88473.0
2016-12-12 10:20:00,104.0,104.37,103.95,104.37,46216.0,84.1391,84.4384,84.0986,84.4384,46216.0
2016-12-12 10:30:00,104.37,104.6,104.34,104.6,86692.0,84.4384,84.6245,84.4141,84.6245,86692.0
2016-12-12 10:40:00,104.56,104.85,104.52,104.71,165360.0,84.5921,84.8267,84.5598,84.7135,165360.0
2016-12-12 10:50:00,104.71,104.8,104.58,104.6,94445.0,84.7135,84.7863,84.6083,84.6245,94445.0
2016-12-12 11:00:00,104.6,104.6,104.19,104.2,37675.0,84.6245,84.6245,84.2928,84.3009,37675.0
2016-12-12 11:10:00,104.19,104.19,103.94,104.0,99560.0,84.2928,84.2928,84.0905,84.1391,99560.0
2016-12-12 11:20:00,103.98,104.15,103.91,104.12,40600.0,84.1229,84.2604,84.0663,84.2362,40600.0
2016-12-12 11:30:00,104.12,104.12,103.93,104.0,85909.0,84.2362,84.2362,84.0824,84.1391,85909.0
2016-12-12 11:40:00,104.01,104.29,103.97,104.13,52214.0,84.1472,84.3737,84.1148,84.2442,52214.0
2016-12-12 11:50:00,104.12,104.12,103.9,104.03,49072.0,84.2362,84.2362,84.0582,84.1633,49072.0
2016-12-12 12:00:00,104.05,104.08,103.91,103.93,39952.0,84.1795,84.2038,84.0663,84.0824,39952.0
2016-12-12 12:10:00,103.93,103.95,103.75,103.75,22896.0,84.0824,84.0986,83.9368,83.9368,22896.0
2016-12-12 12:20:00,103.75,103.85,103.72,103.8,25760.0,83.9368,84.0177,83.9125,83.9773,25760.0
2016-12-12 12:30:00,103.84,103.95,103.8,103.95,46612.0,84.0096,84.0986,83.9773,84.0986,46612.0
2016-12-12 12:40:00,103.93,104.01,103.83,104.01,28388.0,84.0824,84.1472,84.0015,84.1472,28388.0
2016-12-12 12:50:00,104.01,104.16,103.97,104.09,68071.0,84.1472,84.2685,84.1148,84.2119,68071.0
2016-12-12 13:00:00,104.09,104.14,104.02,104.14,52679.0,84.2119,84.2523,84.1552,84.2523,52679.0
2016-12-12 13:10:00,104.14,104.21,104.07,104.16,62473.0,84.2523,84.309,84.1957,84.2685,62473.0
2016-12-12 13:20:00,104.16,104.18,104.1,104.11,57487.0,84.2685,84.2847,84.22,84.2281,57487.0
2016-12-12 13:30:00,104.11,104.12,103.9,103.93,43436.0,84.2281,84.2362,84.0582,84.0824,43436.0
2016-12-12 13:40:00,103.94,103.98,103.67,103.98,97758.0,84.0905,84.1229,83.8721,84.1229,97758.0
2016-12-12 13:50:00,103.99,104.03,103.85,103.89,46299.0,84.131,84.1633,84.0177,84.0501,46299.0
2016-12-12 14:00:00,103.88,104.04,103.88,104.03,88542.0,84.042,84.1714,84.042,84.1633,88542.0
2016-12-12 14:10:00,103.99,104.07,103.98,104.05,42003.0,84.131,84.1957,84.1229,84.1795,42003.0
2016-12-12 14:20:00,104.04,104.1,104.0,104.02,46943.0,84.1714,84.22,84.1391,84.1552,46943.0
2016-12-12 14:30:00,104.02,104.18,104.0,104.12,31750.0,84.1552,84.2847,84.1391,84.2362,31750.0
2016-12-12 14:40:00,104.12,104.14,104.07,104.08,37312.0,84.2362,84.2523,84.1957,84.2038,37312.0
2016-12-12 14:50:00,104.07,104.1,104.0,104.06,37487.0,84.1957,84.22,84.1391,84.1876,37487.0
2016-12-12 15:00:00,104.06,104.13,104.04,104.07,72764.0,84.1876,84.2442,84.1714,84.1957,72764.0
2016-12-12 15:10:00,104.09,104.13,104.02,104.11,50816.0,84.2119,84.2442,84.1552,84.2281,50816.0
2016-12-12 15:20:00,104.12,104.14,104.02,104.04,56467.0,84.2362,84.2523,84.1552,84.1714,56467.0
2016-12-12 15:30:00,104.04,104.1,103.98,104.05,56409.0,84.1714,84.22,84.1229,84.1795,56409.0
2016-12-12 15:40:00,104.05,104.05,103.92,103.98,124350.0,84.1795,84.1795,84.0743,84.1229,124350.0
2016-12-12 15:50:00,103.98,103.99,103.81,103.84,277008.0,84.1229,84.131,83.9854,84.0096,277008.0
2016-12-13 09:30:00,104.67,105.96,104.46,105.96,168782.0,84.6811,85.7248,84.5112,85.7248,168782.0
2016-12-13 09:40:00,105.94,106.2,105.77,105.88,55877.0,85.7086,85.9189,85.571,85.66,55877.0
2016-12-13 09:50:00,105.88,105.99,105.68,105.71,83458.0,85.66,85.749,85.4982,85.5225,83458.0
2016-12-13 10:00:00,105.73,105.73,105.23,105.47,71777.0,85.5387,85.5387,85.1342,85.3283,71777.0
2016-12-13 10:10:00,105.52,105.59,105.27,105.41,47434.0,85.3688,85.4254,85.1665,85.2798,47434.0
2016-12-13 10:20:00,105.42,105.54,105.31,105.36,38886.0,85.2879,85.385,85.1989,85.2393,38886.0
2016-12-13 10:30:00,105.41,105.5,105.35,105.48,45565.0,85.2798,85.3526,85.2313,85.3364,45565.0
2016-12-13 10:40:00,105.5,105.76,105.48,105.73,42414.0,85.3526,85.563,85.3364,85.5387,42414.0
2016-12-13 10:50:00,105.73,105.99,105.73,105.91,101370.0,85.5387,85.749,85.5387,85.6843,101370.0
2016-12-13 11:00:00,105.91,105.93,105.74,105.93,30636.0,85.6843,85.7005,85.5468,85.7005,30636.0
2016-12-13 11:10:00,105.92,106.03,105.89,106.01,28969.0,85.6924,85.7814,85.6681,85.7652,28969.0
2016-12-13 11:20:00,106.0,106.04,105.9,106.0,46312.0,85.7571,85.7895,85.6762,85.7571,46312.0
2016-12-13 11:30:00,106.0,106.04,105.93,106.02,56282.0,85.7571,85.7895,85.7005,85.7733,56282.0
2016-12-13 11:40:00,106.03,106.1,105.99,106.0,57762.0,85.7814,85.838,85.749,85.7571,57762.0
2016-12-13 11:50:00,106.01,106.12,105.98,106.07,25428.0,85.7652,85.8542,85.7409,85.8138,25428.0
2016-12-13 12:00:00,106.08,106.13,105.97,106.09,19924.0,85.8218,85.8623,85.7329,85.8299,19924.0
2016-12-13 12:10:00,106.08,106.16,105.88,105.93,63908.0,85.8218,85.8866,85.66,85.7005,63908.0
2016-12-13 12:20:00,105.89,106.0,105.84,105.91,24290.0,85.6681,85.7571,85.6277,85.6843,24290.0
2016-12-13 12:30:00,105.85,105.93,105.79,105.84,16616.0,85.6358,85.7005,85.5872,85.6277,16616.0
2016-12-13 12:40:00,105.85,105.92,105.71,105.9,33695.0,85.6358,85.6924,85.5225,85.6762,33695.0
2016-12-13 12:50:00,105.92,106.02,105.86,105.97,101691.0,85.6924,85.7733,85.6439,85.7329,101691.0
2016-12-13 13:00:00,105.97,106.0,105.92,105.94,21445.0,85.7329,85.7571,85.6924,85.7086,21445.0
2016-12-13 13:10:00,105.94,106.02,105.8,106.0,50918.0,85.7086,85.7733,85.5953,85.7571,50918.0
2016-12-13 13:20:00,106.02,106.02,105.86,105.92,36259.0,85.7733,85.7733,85.6439,85.6924,36259.0
2016-12-13 13:30:00,105.93,106.22,105.87,106.21,82835.0,85.7005,85.9351,85.652,85.927,82835.0
2016-12-13 13:40:00,106.21,106.62,106.19,106.31,136896.0,85.927,86.2587,85.9108,86.0079,136896.0
2016-12-13 13:50:00,106.3,106.37,106.26,106.29,23813.0,85.9998,86.0565,85.9675,85.9917,23813.0
2016-12-13 14:00:00,106.28,106.28,106.1,106.12,22121.0,85.9837,85.9837,85.838,85.8542,22121.0
2016-12-13 14:10:00,106.1,106.1,105.91,105.93,32966.0,85.838,85.838,85.6843,85.7005,32966.0
2016-12-13 14:20:00,105.92,105.93,105.85,105.87,39618.0,85.6924,85.7005,85.6358,85.652,39618.0
2016-12-13 14:30:00,105.88,106.04,105.87,105.99,33066.0,85.66,85.7895,85.652,85.749,33066.0
2016-12-13 14:40:00,105.97,106.03,105.9,105.98,37952.0,85.7329,85.7814,85.6762,85.7409,37952.0
2016-12-13 14:50:00,105.95,105.98,105.85,105.91,20377.0,85.7167,85.7409,85.6358,85.6843,20377.0
2016-12-13 15:00:00,105.92,106.04,105.91,106.03,65183.0,85.6924,85.7895,85.6843,85.7814,65183.0
2016-12-13 15:10:00,106.02,106.06,105.93,105.95,37075.0,85.7733,85.8057,85.7005,85.7167,37075.0
2016-12-13 15:20:00,105.97,106.3,105.94,106.29,67783.0,85.7329,85.9998,85.7086,85.9917,67783.0
2016-12-13 15:30:00,106.29,106.39,106.18,106.19,85627.0,85.9917,86.0726,85.9028,85.9108,85627.0
2016-12-13 15:40:00,106.19,106.24,106.09,106.09,119532.0,85.9108,85.9513,85.8299,85.8299,119532.0
2016-12-13 15:50:00,106.08,106.15,105.97,106.12,237081.0,85.8218,85.8785,85.7329,85.8542,237081.0
2016-12-14 09:30:00,106.42,107.33,106.33,107.33,108429.0,86.0969,86.8331,86.0241,86.8331,108429.0
2016-12-14 09:40:00,107.28,107.3,106.81,107.12,83461.0,86.7927,86.8089,86.4124,86.6632,83461.0
2016-12-14 09:50:00,107.05,107.23,106.79,107.07,58280.0,86.6066,86.7522,86.3963,86.6228,58280.0
2016-12-14 10:00:00,107.04,107.11,106.36,106.36,85904.0,86.5985,86.6551,86.0484,86.0484,85904.0
2016-12-14 10:10:00,106.34,106.58,106.07,106.54,60258.0,86.0322,86.2264,85.8138,86.194,60258.0
2016-12-14 10:20:00,106.54,106.87,106.31,106.76,50582.0,86.194,86.461,86.0079,86.372,50582.0
2016-12-14 10:30:00,106.78,107.0,106.77,106.92,49679.0,86.3882,86.5662,86.3801,86.5014,49679.0
2016-12-14 10:40:00,106.94,106.96,106.79,106.9,58961.0,86.5176,86.5338,86.3963,86.4853,58961.0
2016-12-14 10:50:00,106.91,107.0,106.85,106.94,65519.0,86.4933,86.5662,86.4448,86.5176,65519.0
2016-12-14 11:00:00,106.95,107.06,106.83,106.93,61612.0,86.5257,86.6147,86.4286,86.5095,61612.0
2016-12-14 11:10:00,106.94,106.96,106.82,106.86,48141.0,86.5176,86.5338,86.4205,86.4529,48141.0
2016-12-14 11:20:00,106.88,107.01,106.83,106.94,101561.0,86.4691,86.5742,86.4286,86.5176,101561.0
2016-12-14 11:30:00,106.95,107.01,106.79,106.89,65611.0,86.5257,86.5742,86.3963,86.4772,65611.0
2016-12-14 11:40:00,106.9,107.16,106.84,107.11,59513.0,86.4853,86.6956,86.4367,86.6551,59513.0
2016-12-14 11:50:00,107.1,107.14,106.87,107.12,61894.0,86.6471,86.6794,86.461,86.6632,61894.0
2016-12-14 12:00:00,107.12,107.26,107.12,107.21,52778.0,86.6632,86.7765,86.6632,86.7361,52778.0
2016-12-14 12:10:00,107.19,107.29,107.17,107.26,62399.0,86.7199,86.8008,86.7037,86.7765,62399.0
2016-12-14 12:20:00,107.27,107.57,107.25,107.52,48777.0,86.7846,87.0273,86.7684,86.9869,48777.0
2016-12-14 12:30:00,107.51,107.78,107.51,107.74,28832.0,86.9788,87.1972,86.9788,87.1648,28832.0
2016-12-14 12:40:00,107.72,107.81,107.67,107.77,45321.0,87.1487,87.2215,87.1082,87.1891,45321.0
2016-12-14 12:50:00,107.74,107.9,107.69,107.9,34278.0,87.1648,87.2943,87.1244,87.2943,34278.0
2016-12-14 13:00:00,107.87,108.07,107.83,107.93,113481.0,87.27,87.4318,87.2377,87.3186,113481.0
2016-12-14 13:10:00,107.93,108.17,107.88,108.11,195469.0,87.3186,87.5127,87.2781,87.4642,195469.0
2016-12-14 13:20:00,108.12,108.14,107.91,108.01,29552.0,87.4723,87.4884,87.3024,87.3833,29552.0
2016-12-14 13:30:00,108.03,108.13,107.97,107.97,35936.0,87.3995,87.4804,87.3509,87.3509,35936.0
2016-12-14 13:40:00,107.98,108.11,107.93,108.03,41956.0,87.359,87.4642,87.3186,87.3995,41956.0
2016-12-14 13:50:00,108.02,108.05,107.61,107.7,76870.0,87.3914,87.4156,87.0597,87.1325,76870.0
2016-12-14 14:00:00,107.73,107.74,107.15,107.43,196731.0,87.1567,87.1648,86.6875,86.914,196731.0
2016-12-14 14:10:00,107.43,107.48,107.1,107.23,296990.0,86.914,86.9545,86.6471,86.7522,296990.0
2016-12-14 14:20:00,107.25,107.26,106.99,107.0,72744.0,86.7684,86.7765,86.5581,86.5662,72744.0
2016-12-14 14:30:00,107.0,107.06,106.34,106.72,125424.0,86.5662,86.6147,86.0322,86.3396,125424.0
2016-12-14 14:40:00,106.75,106.97,106.62,106.88,54950.0,86.3639,86.5419,86.2587,86.4691,54950.0
2016-12-14 14:50:00,106.88,106.9,106.17,106.25,145987.0,86.4691,86.4853,85.8947,85.9594,145987.0
2016-12-14 15:00:00,106.23,106.39,105.68,105.71,68259.0,85.9432,86.0726,85.4982,85.5225,68259.0
2016-12-14 15:10:00,105.69,106.01,105.62,105.95,90751.0,85.5063,85.7652,85.4497,85.7167,90751.0
2016-12-14 15:20:00,105.94,106.23,105.93,106.2,72597.0,85.7086,85.9432,85.7005,85.9189,72597.0
2016-12-14 15:30:00,106.18,106.7,106.16,106.66,52080.0,85.9028,86.3234,85.8866,86.2911,52080.0
2016-12-14 15:40:00,106.62,106.7,106.27,106.37,170279.0,86.2587,86.3234,85.9756,86.0565,170279.0
2016-12-14 15:50:00,106.37,106.57,106.01,106.5,543848.0,86.0565,86.2183,85.7652,86.1616,543848.0
2016-12-15 09:30:00,105.94,106.67,105.89,106.17,116139.0,85.7086,86.2992,85.6681,85.8947,116139.0
2016-12-15 09:40:00,106.1,106.21,105.62,106.12,68737.0,85.838,85.927,85.4497,85.8542,68737.0
2016-12-15 09:50:00,106.14,106.46,105.99,106.42,61050.0,85.8704,86.1293,85.749,86.0969,61050.0
2016-12-15 10:00:00,106.26,106.51,106.12,106.42,63320.0,85.9675,86.1697,85.8542,86.0969,63320.0
2016-12-15 10:10:00,106.43,106.7,105.94,106.04,101707.0,86.105,86.3234,85.7086,85.7895,101707.0
2016-12-15 10:20:00,106.06,106.63,106.05,106.3,24876.0,85.8057,86.2668,85.7976,85.9998,24876.0
2016-12-15 10:30:00,106.21,106.42,106.18,106.42,31700.0,85.927,86.0969,85.9028,86.0969,31700.0
2016-12-15 10:40:00,106.48,106.49,106.23,106.44,27785.0,86.1455,86.1536,85.9432,86.1131,27785.0
2016-12-15 10:50:00,106.47,106.63,106.31,106.31,24541.0,86.1374,86.2668,86.0079,86.0079,24541.0
2016-12-15 11:00:00,106.33,106.54,106.21,106.43,44504.0,86.0241,86.194,85.927,86.105,44504.0
2016-12-15 11:10:00,106.43,106.62,106.42,106.56,70851.0,86.105,86.2587,86.0969,86.2102,70851.0
2016-12-15 11:20:00,106.53,106.57,106.07,106.07,57699.0,86.1859,86.2183,85.8138,85.8138,57699.0
2016-12-15 11:30:00,106.06,106.23,106.04,106.18,22767.0,85.8057,85.9432,85.7895,85.9028,22767.0
2016-12-15 11:40:00,106.19,106.38,106.19,106.34,53997.0,85.9108,86.0646,85.9108,86.0322,53997.0
2016-12-15 11:50:00,106.32,106.44,106.24,106.42,53796.0,86.016,86.1131,85.9513,86.0969,53796.0
2016-12-15 12:00:00,106.45,106.59,106.39,106.54,53474.0,86.1212,86.2345,86.0726,86.194,53474.0
2016-12-15 12:10:00,106.58,106.65,106.48,106.62,18511.0,86.2264,86.283,86.1455,86.2587,18511.0
2016-12-15 12:20:00,106.6,106.75,106.54,106.59,33356.0,86.2425,86.3639,86.194,86.2345,33356.0
2016-12-15 12:30:00,106.55,106.66,106.44,106.5,28884.0,86.2021,86.2911,86.1131,86.1616,28884.0
2016-12-15 12:40:00,106.53,106.77,106.52,106.71,23921.0,86.1859,86.3801,86.1778,86.3315,23921.0
2016-12-15 12:50:00,106.72,106.77,106.58,106.63,26700.0,86.3396,86.3801,86.2264,86.2668,26700.0
2016-12-15 13:00:00,106.63,106.73,106.53,106.56,17573.0,86.2668,86.3477,86.1859,86.2102,17573.0
2016-12-15 13:10:00,106.56,106.68,106.5,106.68,28121.0,86.2102,86.3073,86.1616,86.3073,28121.0
2016-12-15 13:20:00,106.64,106.66,106.46,106.51,33940.0,86.2749,86.2911,86.1293,86.1697,33940.0
2016-12-15 13:30:00,106.51,106.58,106.35,106.39,23972.0,86.1697,86.2264,86.0403,86.0726,23972.0
2016-12-15 13:40:00,106.36,106.43,106.16,106.16,44694.0,86.0484,86.105,85.8866,85.8866,44694.0
2016-12-15 13:50:00,106.16,106.29,106.14,106.26,60114.0,85.8866,85.9917,85.8704,85.9675,60114.0
2016-12-15 14:00:00,106.26,106.44,106.24,106.29,32874.0,85.9675,86.1131,85.9513,85.9917,32874.0
2016-12-15 14:10:00,106.24,106.39,106.22,106.38,23849.0,85.9513,86.0726,85.9351,86.0646,23849.0
2016-12-15 14:20:00,106.36,106.42,106.29,106.34,44772.0,86.0484,86.0969,85.9917,86.0322,44772.0
2016-12-15 14:30:00,106.36,106.41,106.3,106.33,37805.0,86.0484,86.0888,85.9998,86.0241,37805.0
2016-12-15 14:40:00,106.34,106.39,106.12,106.17,26935.0,86.0322,86.0726,85.8542,85.8947,26935.0
2016-12-15 14:50:00,106.18,106.27,106.16,106.25,43048.0,85.9028,85.9756,85.8866,85.9594,43048.0
2016-12-15 15:00:00,106.23,106.25,106.17,106.19,40860.0,85.9432,85.9594,85.8947,85.9108,40860.0
2016-12-15 15:10:00,106.19,106.26,106.16,106.25,53070.0,85.9108,85.9675,85.8866,85.9594,53070.0
2016-12-15 15:20:00,106.25,106.36,106.25,106.31,58178.0,85.9594,86.0484,85.9594,86.0079,58178.0
2016-12-15 15:30:00,106.31,106.44,106.26,106.26,80839.0,86.0079,86.1131,85.9675,85.9675,80839.0
2016-12-15 15:40:00,106.25,106.26,105.96,105.96,101356.0,85.9594,85.9675,85.7248,85.7248,101356.0
2016-12-15 15:50:00,105.96,106.2,105.95,106.08,175069.0,85.7248,85.9189,85.7167,85.8218,175069.0
2016-12-16 09:30:00,106.33,106.64,106.07,106.31,435780.0,86.0241,86.2749,85.8138,86.0079,435780.0
2016-12-16 09:40:00,106.34,106.78,106.09,106.77,62007.0,86.0322,86.3882,85.8299,86.3801,62007.0
2016-12-16 09:50:00,106.64,106.69,106.0,106.11,43768.0,86.2749,86.3154,85.7571,85.8461,43768.0
2016-12-16 10:00:00,106.09,106.33,106.05,106.13,40282.0,85.8299,86.0241,85.7976,85.8623,40282.0
2016-12-16 10:10:00,106.07,106.13,105.77,105.85,38048.0,85.8138,85.8623,85.571,85.6358,38048.0
2016-12-16 10:20:00,105.82,106.0,105.71,105.76,32746.0,85.6115,85.7571,85.5225,85.563,32746.0
2016-12-16 10:30:00,105.76,106.08,105.72,106.08,48440.0,85.563,85.8218,85.5306,85.8218,48440.0
2016-12-16 10:40:00,106.08,106.09,105.87,106.0,28700.0,85.8218,85.8299,85.652,85.7571,28700.0
2016-12-16 10:50:00,106.01,106.24,105.95,106.1,35111.0,85.7652,85.9513,85.7167,85.838,35111.0
2016-12-16 11:00:00,106.1,106.16,105.89,105.92,62460.0,85.838,85.8866,85.6681,85.6924,62460.0
2016-12-16 11:10:00,105.94,106.14,105.94,106.05,24414.0,85.7086,85.8704,85.7086,85.7976,24414.0
2016-12-16 11:20:00,106.05,106.17,106.0,106.13,26962.0,85.7976,85.8947,85.7571,85.8623,26962.0
2016-12-16 11:30:00,106.17,106.42,106.15,106.16,16107.0,85.8947,86.0969,85.8785,85.8866,16107.0
2016-12-16 11:40:00,106.15,106.19,106.03,106.13,18418.0,85.8785,85.9108,85.7814,85.8623,18418.0
2016-12-16 11:50:00,106.13,106.15,106.05,106.1,33672.0,85.8623,85.8785,85.7976,85.838,33672.0
2016-12-16 12:00:00,106.12,106.16,106.05,106.14,43749.0,85.8542,85.8866,85.7976,85.8704,43749.0
2016-12-16 12:10:00,106.14,106.15,106.0,106.0,26306.0,85.8704,85.8785,85.7571,85.7571,26306.0
2016-12-16 12:20:00,106.0,106.02,105.92,105.98,27381.0,85.7571,85.7733,85.6924,85.7409,27381.0
2016-12-16 12:30:00,105.98,106.01,105.88,105.94,34912.0,85.7409,85.7652,85.66,85.7086,34912.0
2016-12-16 12:40:00,105.92,105.94,105.87,105.89,28852.0,85.6924,85.7086,85.652,85.6681,28852.0
2016-12-16 12:50:00,105.91,105.91,105.78,105.83,19227.0,85.6843,85.6843,85.5791,85.6196,19227.0
2016-12-16 13:00:00,105.86,105.86,105.7,105.8,42087.0,85.6439,85.6439,85.5144,85.5953,42087.0
2016-12-16 13:10:00,105.78,105.91,105.71,105.89,46386.0,85.5791,85.6843,85.5225,85.6681,46386.0
2016-12-16 13:20:00,105.85,105.89,105.8,105.84,15665.0,85.6358,85.6681,85.5953,85.6277,15665.0
2016-12-16 13:30:00,105.83,105.99,105.81,105.99,9070.0,85.6196,85.749,85.6034,85.749,9070.0
2016-12-16 13:40:00,105.97,106.02,105.91,105.91,7817.0,85.7329,85.7733,85.6843,85.6843,7817.0
2016-12-16 13:50:00,105.92,105.94,105.8,105.88,15579.0,85.6924,85.7086,85.5953,85.66,15579.0
2016-12-16 14:00:00,105.88,105.93,105.83,105.91,14509.0,85.66,85.7005,85.6196,85.6843,14509.0
2016-12-16 14:10:00,105.92,105.92,105.74,105.74,15491.0,85.6924,85.6924,85.5468,85.5468,15491.0
2016-12-16 14:20:00,105.75,105.84,105.73,105.78,23810.0,85.5549,85.6277,85.5387,85.5791,23810.0
2016-12-16 14:30:00,105.79,105.83,105.74,105.74,16119.0,85.5872,85.6196,85.5468,85.5468,16119.0
2016-12-16 14:40:00,105.76,105.93,105.74,105.85,38128.0,85.563,85.7005,85.5468,85.6358,38128.0
2016-12-16 14:50:00,105.86,105.94,105.84,105.87,22890.0,85.6439,85.7086,85.6277,85.652,22890.0
2016-12-16 15:00:00,105.88,105.91,105.85,105.9,15159.0,85.66,85.6843,85.6358,85.6762,15159.0
2016-12-16 15:10:00,105.9,105.9,105.81,105.83,41611.0,85.6762,85.6762,85.6034,85.6196,41611.0
2016-12-16 15:20:00,105.85,105.92,105.76,105.89,29970.0,85.6358,85.6924,85.563,85.6681,29970.0
2016-12-16 15:30:00,105.88,105.97,105.81,105.82,35200.0,85.66,85.7329,85.6034,85.6115,35200.0
2016-12-16 15:40:00,105.83,105.84,105.59,105.67,84803.0,85.6196,85.6277,85.4254,85.4901,84803.0
2016-12-16 15:50:00,105.67,105.82,105.65,105.79,164829.0,85.4901,85.6115,85.474,85.5872,164829.0
2016-12-19 09:30:00,106.47,106.61,105.79,106.1,91333.0,86.1374,86.2506,85.5872,85.838,91333.0
2016-12-19 09:40:00,106.09,106.42,106.08,106.21,44723.0,85.8299,86.0969,85.8218,85.927,44723.0
2016-12-19 09:50:00,106.26,106.53,106.17,106.47,27069.0,85.9675,86.1859,85.8947,86.1374,27069.0
2016-12-19 10:00:00,106.48,106.84,106.44,106.82,24895.0,86.1455,86.4367,86.1131,86.4205,24895.0
2016-12-19 10:10:00,106.88,106.88,106.44,106.46,29185.0,86.4691,86.4691,86.1131,86.1293,29185.0
2016-12-19 10:20:00,106.44,106.7,106.3,106.68,47161.0,86.1131,86.3234,85.9998,86.3073,47161.0
2016-12-19 10:30:00,106.67,106.73,106.35,106.73,57817.0,86.2992,86.3477,86.0403,86.3477,57817.0
2016-12-19 10:40:00,106.73,107.06,106.73,107.01,31326.0,86.3477,86.6147,86.3477,86.5742,31326.0
2016-12-19 10:50:00,107.07,107.17,106.88,106.88,46361.0,86.6228,86.7037,86.4691,86.4691,46361.0
2016-12-19 11:00:00,106.86,107.03,106.8,106.91,58172.0,86.4529,86.5904,86.4044,86.4933,58172.0
2016-12-19 11:10:00,106.97,106.97,106.83,106.9,8497.0,86.5419,86.5419,86.4286,86.4853,8497.0
2016-12-19 11:20:00,106.92,107.04,106.87,107.0,20486.0,86.5014,86.5985,86.461,86.5662,20486.0
2016-12-19 11:30:00,106.98,107.03,106.83,106.84,8359.0,86.55,86.5904,86.4286,86.4367,8359.0
2016-12-19 11:40:00,106.79,106.81,106.64,106.64,12743.0,86.3963,86.4124,86.2749,86.2749,12743.0
2016-12-19 11:50:00,106.67,106.88,106.66,106.81,14501.0,86.2992,86.4691,86.2911,86.4124,14501.0
2016-12-19 12:00:00,106.78,106.91,106.76,106.91,13903.0,86.3882,86.4933,86.372,86.4933,13903.0
2016-12-19 12:10:00,106.88,106.92,106.66,106.7,12648.0,86.4691,86.5014,86.2911,86.3234,12648.0
2016-12-19 12:20:00,106.7,106.81,106.66,106.68,12208.0,86.3234,86.4124,86.2911,86.3073,12208.0
2016-12-19 12:30:00,106.67,106.88,106.66,106.88,19425.0,86.2992,86.4691,86.2911,86.4691,19425.0
2016-12-19 12:40:00,106.88,106.9,106.82,106.9,11533.0,86.4691,86.4853,86.4205,86.4853,11533.0
2016-12-19 12:50:00,106.89,107.03,106.88,106.99,9736.0,86.4772,86.5904,86.4691,86.5581,9736.0
2016-12-19 13:00:00,107.0,107.04,106.85,106.91,12534.0,86.5662,86.5985,86.4448,86.4933,12534.0
2016-12-19 13:10:00,106.89,106.91,106.72,106.83,9900.0,86.4772,86.4933,86.3396,86.4286,9900.0
2016-12-19 13:20:00,106.84,106.92,106.81,106.92,11626.0,86.4367,86.5014,86.4124,86.5014,11626.0
2016-12-19 13:30:00,106.92,106.94,106.83,106.87,15894.0,86.5014,86.5176,86.4286,86.461,15894.0
2016-12-19 13:40:00,106.86,106.89,106.78,106.86,12799.0,86.4529,86.4772,86.3882,86.4529,12799.0
2016-12-19 13:50:00,106.87,106.88,106.72,106.76,14914.0,86.461,86.4691,86.3396,86.372,14914.0
2016-12-19 14:00:00,106.76,106.92,106.76,106.87,17914.0,86.372,86.5014,86.372,86.461,17914.0
2016-12-19 14:10:00,106.88,106.94,106.86,106.91,10290.0,86.4691,86.5176,86.4529,86.4933,10290.0
2016-12-19 14:20:00,106.91,107.0,106.9,106.95,16604.0,86.4933,86.5662,86.4853,86.5257,16604.0
2016-12-19 14:30:00,106.95,106.95,106.86,106.9,11483.0,86.5257,86.5257,86.4529,86.4853,11483.0
2016-12-19 14:40:00,106.91,106.91,106.8,106.8,17277.0,86.4933,86.4933,86.4044,86.4044,17277.0
2016-12-19 14:50:00,106.8,106.81,106.66,106.74,12554.0,86.4044,86.4124,86.2911,86.3558,12554.0
2016-12-19 15:00:00,106.71,106.72,106.64,106.67,22094.0,86.3315,86.3396,86.2749,86.2992,22094.0
2016-12-19 15:10:00,106.68,106.82,106.64,106.8,31970.0,86.3073,86.4205,86.2749,86.4044,31970.0
2016-12-19 15:20:00,106.81,106.95,106.76,106.86,40803.0,86.4124,86.5257,86.372,86.4529,40803.0
2016-12-19 15:30:00,106.86,106.94,106.86,106.88,41752.0,86.4529,86.5176,86.4529,86.4691,41752.0
2016-12-19 15:40:00,106.88,106.95,106.74,106.8,49405.0,86.4691,86.5257,86.3558,86.4044,49405.0
2016-12-19 15:50:00,106.8,107.03,106.74,106.97,111614.0,86.4044,86.5904,86.3558,86.5419,111614.0
2016-12-20 09:30:00,107.09,107.21,106.76,106.94,41709.0,86.639,86.7361,86.372,86.5176,41709.0
2016-12-20 09:40:00,106.92,106.96,106.72,106.88,33730.0,86.5014,86.5338,86.3396,86.4691,33730.0
2016-12-20 09:50:00,106.95,107.03,106.87,106.98,46849.0,86.5257,86.5904,86.461,86.55,46849.0
2016-12-20 10:00:00,106.99,107.51,106.95,107.44,25119.0,86.5581,86.9788,86.5257,86.9221,25119.0
2016-12-20 10:10:00,107.43,107.76,107.43,107.72,27675.0,86.914,87.181,86.914,87.1487,27675.0
2016-12-20 10:20:00,107.73,107.87,107.43,107.43,25604.0,87.1567,87.27,86.914,86.914,25604.0
2016-12-20 10:30:00,107.43,107.55,107.33,107.46,17533.0,86.914,87.0111,86.8331,86.9383,17533.0
2016-12-20 10:40:00,107.47,107.49,107.2,107.22,22627.0,86.9464,86.9626,86.728,86.7441,22627.0
2016-12-20 10:50:00,107.25,107.31,107.21,107.22,15301.0,86.7684,86.817,86.7361,86.7441,15301.0
2016-12-20 11:00:00,107.23,107.36,107.22,107.25,25775.0,86.7522,86.8574,86.7441,86.7684,25775.0
2016-12-20 11:10:00,107.26,107.38,107.2,107.34,19097.0,86.7765,86.8736,86.728,86.8412,19097.0
2016-12-20 11:20:00,107.37,107.43,107.29,107.33,60335.0,86.8655,86.914,86.8008,86.8331,60335.0
2016-12-20 11:30:00,107.29,107.38,107.19,107.36,29142.0,86.8008,86.8736,86.7199,86.8574,29142.0
2016-12-20 11:40:00,107.37,107.49,107.33,107.46,14869.0,86.8655,86.9626,86.8331,86.9383,14869.0
2016-12-20 11:50:00,107.43,107.44,107.28,107.32,34468.0,86.914,86.9221,86.7927,86.825,34468.0
2016-12-20 12:00:00,107.31,107.38,107.28,107.33,13626.0,86.817,86.8736,86.7927,86.8331,13626.0
2016-12-20 12:10:00,107.37,107.39,107.3,107.35,11788.0,86.8655,86.8817,86.8089,86.8493,11788.0
2016-12-20 12:20:00,107.32,107.33,107.06,107.12,13377.0,86.825,86.8331,86.6147,86.6632,13377.0
2016-12-20 12:30:00,107.13,107.13,107.0,107.05,16362.0,86.6713,86.6713,86.5662,86.6066,16362.0
2016-12-20 12:40:00,107.07,107.11,107.03,107.11,5059.0,86.6228,86.6551,86.5904,86.6551,5059.0
2016-12-20 12:50:00,107.04,107.12,107.03,107.09,11064.0,86.5985,86.6632,86.5904,86.639,11064.0
2016-12-20 13:00:00,107.06,107.09,107.04,107.09,12767.0,86.6147,86.639,86.5985,86.639,12767.0
2016-12-20 13:10:00,107.06,107.1,107.04,107.05,24203.0,86.6147,86.6471,86.5985,86.6066,24203.0
2016-12-20 13:20:00,107.07,107.09,107.01,107.06,42510.0,86.6228,86.639,86.5742,86.6147,42510.0
2016-12-20 13:30:00,107.06,107.06,106.89,106.92,24115.0,86.6147,86.6147,86.4772,86.5014,24115.0
2016-12-20 13:40:00,106.92,106.93,106.76,106.79,7928.0,86.5014,86.5095,86.372,86.3963,7928.0
2016-12-20 13:50:00,106.8,106.8,106.75,106.75,48262.0,86.4044,86.4044,86.3639,86.3639,48262.0
2016-12-20 14:00:00,106.77,106.83,106.76,106.79,14569.0,86.3801,86.4286,86.372,86.3963,14569.0
2016-12-20 14:10:00,106.79,106.86,106.77,106.8,13102.0,86.3963,86.4529,86.3801,86.4044,13102.0
2016-12-20 14:20:00,106.79,106.81,106.72,106.75,28560.0,86.3963,86.4124,86.3396,86.3639,28560.0
2016-12-20 14:30:00,106.74,106.74,106.67,106.72,14093.0,86.3558,86.3558,86.2992,86.3396,14093.0
2016-12-20 14:40:00,106.72,106.77,106.65,106.65,21569.0,86.3396,86.3801,86.283,86.283,21569.0
2016-12-20 14:50:00,106.66,106.69,106.56,106.6,10891.0,86.2911,86.3154,86.2102,86.2425,10891.0
2016-12-20 15:00:00,106.58,106.62,106.58,106.61,17993.0,86.2264,86.2587,86.2264,86.2506,17993.0
2016-12-20 15:10:00,106.61,106.69,106.6,106.69,17383.0,86.2506,86.3154,86.2425,86.3154,17383.0
2016-12-20 15:20:00,106.69,106.75,106.66,106.74,39829.0,86.3154,86.3639,86.2911,86.3558,39829.0
2016-12-20 15:30:00,106.74,106.86,106.74,106.82,31167.0,86.3558,86.4529,86.3558,86.4205,31167.0
2016-12-20 15:40:00,106.81,106.88,106.79,106.87,73729.0,86.4124,86.4691,86.3963,86.461,73729.0
2016-12-20 15:50:00,106.87,107.01,106.83,106.99,150137.0,86.461,86.5742,86.4286,86.5581,150137.0
2016-12-21 09:30:00,106.98,107.52,106.83,106.84,45376.0,86.55,86.9869,86.4286,86.4367,45376.0
2016-12-21 09:40:00,106.83,107.09,106.83,107.09,29400.0,86.4286,86.639,86.4286,86.639,29400.0
2016-12-21 09:50:00,107.1,107.14,106.88,106.98,34771.0,86.6471,86.6794,86.4691,86.55,34771.0
2016-12-21 10:00:00,106.93,107.04,106.86,106.97,40806.0,86.5095,86.5985,86.4529,86.5419,40806.0
2016-12-21 10:10:00,106.95,107.07,106.85,106.88,58681.0,86.5257,86.6228,86.4448,86.4691,58681.0
2016-12-21 10:20:00,106.91,107.01,106.83,106.91,17469.0,86.4933,86.5742,86.4286,86.4933,17469.0
2016-12-21 10:30:00,106.9,106.99,106.84,106.97,18641.0,86.4853,86.5581,86.4367,86.5419,18641.0
2016-12-21 10:40:00,106.93,107.05,106.9,107.01,35485.0,86.5095,86.6066,86.4853,86.5742,35485.0
2016-12-21 10:50:00,107.04,107.04,106.75,106.81,18009.0,86.5985,86.5985,86.3639,86.4124,18009.0
2016-12-21 11:00:00,106.79,107.01,106.78,106.97,12513.0,86.3963,86.5742,86.3882,86.5419,12513.0
2016-12-21 11:10:00,106.95,107.04,106.82,106.84,15845.0,86.5257,86.5985,86.4205,86.4367,15845.0
2016-12-21 11:20:00,106.85,107.0,106.83,106.97,17353.0,86.4448,86.5662,86.4286,86.5419,17353.0
2016-12-21 11:30:00,106.98,107.1,106.92,107.06,23160.0,86.55,86.6471,86.5014,86.6147,23160.0
2016-12-21 11:40:00,107.06,107.06,106.89,107.0,15369.0,86.6147,86.6147,86.4772,86.5662,15369.0
2016-12-21 11:50:00,107.0,107.08,106.96,107.05,19652.0,86.5662,86.6309,86.5338,86.6066,19652.0
2016-12-21 12:00:00,107.03,107.13,106.93,107.13,32216.0,86.5904,86.6713,86.5095,86.6713,32216.0
2016-12-21 12:10:00,107.14,107.17,107.1,107.12,11473.0,86.6794,86.7037,86.6471,86.6632,11473.0
2016-12-21 12:20:00,107.11,107.19,107.08,107.19,18660.0,86.6551,86.7199,86.6309,86.7199,18660.0
2016-12-21 12:30:00,107.18,107.3,107.17,107.25,14632.0,86.7118,86.8089,86.7037,86.7684,14632.0
2016-12-21 12:40:00,107.26,107.39,107.21,107.39,12625.0,86.7765,86.8817,86.7361,86.8817,12625.0
2016-12-21 12:50:00,107.37,107.46,107.32,107.46,21239.0,86.8655,86.9383,86.825,86.9383,21239.0
2016-12-21 13:00:00,107.51,107.62,107.48,107.56,14182.0,86.9788,87.0678,86.9545,87.0192,14182.0
2016-12-21 13:10:00,107.54,107.61,107.5,107.6,18494.0,87.003,87.0597,86.9707,87.0516,18494.0
2016-12-21 13:20:00,107.61,107.75,107.6,107.69,15182.0,87.0597,87.1729,87.0516,87.1244,15182.0
2016-12-21 13:30:00,107.69,107.73,107.66,107.68,15242.0,87.1244,87.1567,87.1001,87.1163,15242.0
2016-12-21 13:40:00,107.66,107.66,107.55,107.59,16702.0,87.1001,87.1001,87.0111,87.0435,16702.0
2016-12-21 13:50:00,107.57,107.6,107.5,107.5,19797.0,87.0273,87.0516,86.9707,86.9707,19797.0
2016-12-21 14:00:00,107.52,107.52,107.32,107.36,15616.0,86.9869,86.9869,86.825,86.8574,15616.0
2016-12-21 14:10:00,107.35,107.37,107.28,107.34,11727.0,86.8493,86.8655,86.7927,86.8412,11727.0
2016-12-21 14:20:00,107.33,107.34,106.9,106.9,25729.0,86.8331,86.8412,86.4853,86.4853,25729.0
2016-12-21 14:30:00,106.9,106.95,106.69,106.69,21047.0,86.4853,86.5257,86.3154,86.3154,21047.0
2016-12-21 14:40:00,106.7,106.84,106.68,106.82,34751.0,86.3234,86.4367,86.3073,86.4205,34751.0
2016-12-21 14:50:00,106.82,106.91,106.8,106.91,14979.0,86.4205,86.4933,86.4044,86.4933,14979.0
2016-12-21 15:00:00,106.91,106.97,106.85,106.86,23831.0,86.4933,86.5419,86.4448,86.4529,23831.0
2016-12-21 15:10:00,106.86,106.99,106.83,106.83,17303.0,86.4529,86.5581,86.4286,86.4286,17303.0
2016-12-21 15:20:00,106.84,106.84,106.72,106.77,13246.0,86.4367,86.4367,86.3396,86.3801,13246.0
2016-12-21 15:30:00,106.78,106.79,106.69,106.79,26365.0,86.3882,86.3963,86.3154,86.3963,26365.0
2016-12-21 15:40:00,106.79,106.79,106.54,106.71,63523.0,86.3963,86.3963,86.194,86.3315,63523.0
2016-12-21 15:50:00,106.69,106.69,106.57,106.6,59346.0,86.3154,86.3154,86.2183,86.2425,59346.0
2016-12-22 09:30:00,106.33,106.54,105.89,106.15,39928.0,86.0241,86.194,85.6681,85.8785,39928.0
2016-12-22 09:40:00,106.06,106.12,105.77,105.77,19300.0,85.8057,85.8542,85.571,85.571,19300.0
2016-12-22 09:50:00,105.76,105.76,105.34,105.34,23750.0,85.563,85.563,85.2232,85.2232,23750.0
2016-12-22 10:00:00,105.33,106.07,105.3,106.0,27574.0,85.2151,85.8138,85.1908,85.7571,27574.0
2016-12-22 10:10:00,105.98,106.01,105.81,105.98,15909.0,85.7409,85.7652,85.6034,85.7409,15909.0
2016-12-22 10:20:00,105.93,105.95,105.68,105.68,14838.0,85.7005,85.7167,85.4982,85.4982,14838.0
2016-12-22 10:30:00,105.7,105.79,105.54,105.68,31936.0,85.5144,85.5872,85.385,85.4982,31936.0
2016-12-22 10:40:00,105.65,105.77,105.46,105.77,21179.0,85.474,85.571,85.3203,85.571,21179.0
2016-12-22 10:50:00,105.74,105.84,105.55,105.65,13165.0,85.5468,85.6277,85.3931,85.474,13165.0
2016-12-22 11:00:00,105.7,105.82,105.6,105.64,31427.0,85.5144,85.6115,85.4335,85.4659,31427.0
2016-12-22 11:10:00,105.61,105.94,105.61,105.85,21220.0,85.4416,85.7086,85.4416,85.6358,21220.0
2016-12-22 11:20:00,105.8,105.83,105.68,105.78,21696.0,85.5953,85.6196,85.4982,85.5791,21696.0
2016-12-22 11:30:00,105.78,105.85,105.51,105.63,54080.0,85.5791,85.6358,85.3607,85.4578,54080.0
2016-12-22 11:40:00,105.64,105.74,105.6,105.74,27054.0,85.4659,85.5468,85.4335,85.5468,27054.0
2016-12-22 11:50:00,105.72,105.96,105.71,105.95,20061.0,85.5306,85.7248,85.5225,85.7167,20061.0
2016-12-22 12:00:00,105.95,105.95,105.81,105.89,13977.0,85.7167,85.7167,85.6034,85.6681,13977.0
2016-12-22 12:10:00,105.89,106.04,105.87,106.01,12387.0,85.6681,85.7895,85.652,85.7652,12387.0
2016-12-22 12:20:00,106.02,106.02,105.79,105.87,16211.0,85.7733,85.7733,85.5872,85.652,16211.0
2016-12-22 12:30:00,105.82,106.14,105.8,106.14,11869.0,85.6115,85.8704,85.5953,85.8704,11869.0
2016-12-22 12:40:00,106.15,106.29,106.12,106.27,9817.0,85.8785,85.9917,85.8542,85.9756,9817.0
2016-12-22 12:50:00,106.25,106.26,106.13,106.15,5703.0,85.9594,85.9675,85.8623,85.8785,5703.0
2016-12-22 13:00:00,106.14,106.15,106.04,106.09,8930.0,85.8704,85.8785,85.7895,85.8299,8930.0
2016-12-22 13:10:00,106.1,106.13,105.99,106.13,7085.0,85.838,85.8623,85.749,85.8623,7085.0
2016-12-22 13:20:00,106.12,106.17,106.05,106.07,11506.0,85.8542,85.8947,85.7976,85.8138,11506.0
2016-12-22 13:30:00,106.08,106.1,105.94,106.05,19734.0,85.8218,85.838,85.7086,85.7976,19734.0
2016-12-22 13:40:00,106.05,106.19,106.04,106.15,12730.0,85.7976,85.9108,85.7895,85.8785,12730.0
2016-12-22 13:50:00,106.17,106.19,106.08,106.14,7862.0,85.8947,85.9108,85.8218,85.8704,7862.0
2016-12-22 14:00:00,106.15,106.41,106.12,106.4,10742.0,85.8785,86.0888,85.8542,86.0807,10742.0
2016-12-22 14:10:00,106.38,106.51,106.37,106.37,12985.0,86.0646,86.1697,86.0565,86.0565,12985.0
2016-12-22 14:20:00,106.38,106.53,106.35,106.37,31974.0,86.0646,86.1859,86.0403,86.0565,31974.0
2016-12-22 14:30:00,106.37,106.45,106.34,106.34,7497.0,86.0565,86.1212,86.0322,86.0322,7497.0
2016-12-22 14:40:00,106.37,106.44,106.32,106.34,9412.0,86.0565,86.1131,86.016,86.0322,9412.0
2016-12-22 14:50:00,106.32,106.38,106.29,106.33,11570.0,86.016,86.0646,85.9917,86.0241,11570.0
2016-12-22 15:00:00,106.33,106.43,106.32,106.38,15713.0,86.0241,86.105,86.016,86.0646,15713.0
2016-12-22 15:10:00,106.38,106.39,106.29,106.32,16275.0,86.0646,86.0726,85.9917,86.016,16275.0
2016-12-22 15:20:00,106.33,106.45,106.29,106.4,14238.0,86.0241,86.1212,85.9917,86.0807,14238.0
2016-12-22 15:30:00,106.43,106.43,106.28,106.42,20265.0,86.105,86.105,85.9837,86.0969,20265.0
2016-12-22 15:40:00,106.41,106.58,106.41,106.57,30038.0,86.0888,86.2264,86.0888,86.2183,30038.0
2016-12-22 15:50:00,106.56,106.61,106.54,106.61,80625.0,86.2102,86.2506,86.194,86.2506,80625.0
2016-12-23 09:30:00,106.22,106.52,106.05,106.39,32737.0,86.4052,86.6492,86.2669,86.5435,32737.0
2016-12-23 09:40:00,106.43,106.75,106.34,106.75,16707.0,86.576,86.8363,86.5028,86.8363,16707.0
2016-12-23 09:50:00,106.77,106.88,106.74,106.81,40408.0,86.8526,86.9421,86.8282,86.8851,40408.0
2016-12-23 10:00:00,106.79,106.81,106.63,106.76,21064.0,86.8689,86.8851,86.7387,86.8445,21064.0
2016-12-23 10:10:00,106.7,106.77,106.52,106.58,11808.0,86.7956,86.8526,86.6492,86.698,11808.0
2016-12-23 10:20:00,106.54,106.57,106.41,106.43,24223.0,86.6655,86.6899,86.5597,86.576,24223.0
2016-12-23 10:30:00,106.46,106.54,106.46,106.48,14661.0,86.6004,86.6655,86.6004,86.6167,14661.0
2016-12-23 10:40:00,106.52,106.53,106.44,106.46,27329.0,86.6492,86.6574,86.5842,86.6004,27329.0
2016-12-23 10:50:00,106.44,106.5,106.39,106.5,10452.0,86.5842,86.633,86.5435,86.633,10452.0
2016-12-23 11:00:00,106.49,106.63,106.44,106.63,27255.0,86.6248,86.7387,86.5842,86.7387,27255.0
2016-12-23 11:10:00,106.61,106.66,106.51,106.62,9569.0,86.7224,86.7631,86.6411,86.7306,9569.0
2016-12-23 11:20:00,106.61,106.66,106.53,106.65,27054.0,86.7224,86.7631,86.6574,86.755,27054.0
2016-12-23 11:30:00,106.63,106.64,106.52,106.55,11083.0,86.7387,86.7468,86.6492,86.6736,11083.0
2016-12-23 11:40:00,106.6,106.6,106.52,106.53,8848.0,86.7143,86.7143,86.6492,86.6574,8848.0
2016-12-23 11:50:00,106.52,106.55,106.38,106.39,5020.0,86.6492,86.6736,86.5353,86.5435,5020.0
2016-12-23 12:00:00,106.38,106.4,106.3,106.37,10754.0,86.5353,86.5516,86.4703,86.5272,10754.0
2016-12-23 12:10:00,106.36,106.38,106.25,106.25,13481.0,86.5191,86.5353,86.4296,86.4296,13481.0
2016-12-23 12:20:00,106.25,106.29,106.2,106.24,18336.0,86.4296,86.4621,86.3889,86.4215,18336.0
2016-12-23 12:30:00,106.23,106.23,106.01,106.01,9863.0,86.4133,86.4133,86.2344,86.2344,9863.0
2016-12-23 12:40:00,106.01,106.07,105.99,105.99,14386.0,86.2344,86.2832,86.2181,86.2181,14386.0
2016-12-23 12:50:00,105.99,106.05,105.96,106.05,6185.0,86.2181,86.2669,86.1937,86.2669,6185.0
2016-12-23 13:00:00,106.04,106.06,106.0,106.05,12799.0,86.2588,86.275,86.2262,86.2669,12799.0
2016-12-23 13:10:00,106.04,106.08,106.03,106.05,8583.0,86.2588,86.2913,86.2506,86.2669,8583.0
2016-12-23 13:20:00,106.03,106.1,106.03,106.08,5918.0,86.2506,86.3076,86.2506,86.2913,5918.0
2016-12-23 13:30:00,106.06,106.09,106.03,106.05,11164.0,86.275,86.2994,86.2506,86.2669,11164.0
2016-12-23 13:40:00,106.07,106.08,106.0,106.08,8857.0,86.2832,86.2913,86.2262,86.2913,8857.0
2016-12-23 13:50:00,106.08,106.09,106.02,106.06,12310.0,86.2913,86.2994,86.2425,86.275,12310.0
2016-12-23 14:00:00,106.06,106.12,106.05,106.11,4137.0,86.275,86.3238,86.2669,86.3157,4137.0
2016-12-23 14:10:00,106.12,106.12,106.03,106.07,9011.0,86.3238,86.3238,86.2506,86.2832,9011.0
2016-12-23 14:20:00,106.04,106.07,106.02,106.04,4839.0,86.2588,86.2832,86.2425,86.2588,4839.0
2016-12-23 14:30:00,106.04,106.04,105.86,105.88,23476.0,86.2588,86.2588,86.1123,86.1286,23476.0
2016-12-23 14:40:00,105.89,105.95,105.82,105.92,21937.0,86.1368,86.1856,86.0798,86.1612,21937.0
2016-12-23 14:50:00,105.92,105.93,105.9,105.93,3588.0,86.1612,86.1693,86.1449,86.1693,3588.0
2016-12-23 15:00:00,105.94,105.97,105.89,105.9,10703.0,86.1774,86.2018,86.1368,86.1449,10703.0
2016-12-23 15:10:00,105.91,105.92,105.78,105.82,9542.0,86.153,86.1612,86.0473,86.0798,9542.0
2016-12-23 15:20:00,105.8,105.8,105.69,105.69,13137.0,86.0635,86.0635,85.9741,85.9741,13137.0
2016-12-23 15:30:00,105.69,105.77,105.6,105.76,19554.0,85.9741,86.0391,85.9008,86.031,19554.0
2016-12-23 15:40:00,105.77,105.95,105.76,105.9,22757.0,86.0391,86.1856,86.031,86.1449,22757.0
2016-12-23 15:50:00,105.91,106.06,105.9,106.03,66958.0,86.153,86.275,86.1449,86.2506,66958.0
2016-12-27 09:30:00,106.26,106.39,106.02,106.38,48358.0,86.4377,86.5435,86.2425,86.5353,48358.0
2016-12-27 09:40:00,106.34,106.55,106.21,106.4,24274.0,86.5028,86.6736,86.3971,86.5516,24274.0
2016-12-27 09:50:00,106.38,106.52,106.35,106.38,8517.0,86.5353,86.6492,86.5109,86.5353,8517.0
2016-12-27 10:00:00,106.38,106.61,106.31,106.58,13785.0,86.5353,86.7224,86.4784,86.698,13785.0
2016-12-27 10:10:00,106.54,106.61,106.46,106.56,16903.0,86.6655,86.7224,86.6004,86.6818,16903.0
2016-12-27 10:20:00,106.54,106.54,106.35,106.43,9510.0,86.6655,86.6655,86.5109,86.576,9510.0
2016-12-27 10:30:00,106.41,106.5,106.39,106.4,12597.0,86.5597,86.633,86.5435,86.5516,12597.0
2016-12-27 10:40:00,106.41,106.54,106.32,106.32,22962.0,86.5597,86.6655,86.4865,86.4865,22962.0
2016-12-27 10:50:00,106.32,106.62,106.25,106.62,29028.0,86.4865,86.7306,86.4296,86.7306,29028.0
2016-12-27 11:00:00,106.66,106.76,106.61,106.76,16696.0,86.7631,86.8445,86.7224,86.8445,16696.0
2016-12-27 11:10:00,106.78,106.82,106.73,106.78,11885.0,86.8607,86.8933,86.8201,86.8607,11885.0
2016-12-27 11:20:00,106.77,106.82,106.7,106.77,18324.0,86.8526,86.8933,86.7956,86.8526,18324.0
2016-12-27 11:30:00,106.78,106.81,106.68,106.7,20290.0,86.8607,86.8851,86.7794,86.7956,20290.0
2016-12-27 11:40:00,106.69,106.76,106.59,106.59,14738.0,86.7875,86.8445,86.7062,86.7062,14738.0
2016-12-27 11:50:00,106.59,106.6,106.44,106.51,22447.0,86.7062,86.7143,86.5842,86.6411,22447.0
2016-12-27 12:00:00,106.52,106.56,106.47,106.54,19693.0,86.6492,86.6818,86.6086,86.6655,19693.0
2016-12-27 12:10:00,106.52,106.54,106.47,106.49,7539.0,86.6492,86.6655,86.6086,86.6248,7539.0
2016-12-27 12:20:00,106.5,106.51,106.44,106.44,6415.0,86.633,86.6411,86.5842,86.5842,6415.0
2016-12-27 12:30:00,106.43,106.48,106.36,106.4,11782.0,86.576,86.6167,86.5191,86.5516,11782.0
2016-12-27 12:40:00,106.4,106.43,106.34,106.34,6243.0,86.5516,86.576,86.5028,86.5028,6243.0
2016-12-27 12:50:00,106.35,106.4,106.34,106.34,6631.0,86.5109,86.5516,86.5028,86.5028,6631.0
2016-12-27 13:00:00,106.33,106.42,106.33,106.42,10835.0,86.4947,86.5679,86.4947,86.5679,10835.0
2016-12-27 13:10:00,106.43,106.45,106.35,106.41,16769.0,86.576,86.5923,86.5109,86.5597,16769.0
2016-12-27 13:20:00,106.41,106.42,106.35,106.37,15239.0,86.5597,86.5679,86.5109,86.5272,15239.0
2016-12-27 13:30:00,106.38,106.46,106.38,106.4,11108.0,86.5353,86.6004,86.5353,86.5516,11108.0
2016-12-27 13:40:00,106.41,106.44,106.36,106.4,16596.0,86.5597,86.5842,86.5191,86.5516,16596.0
2016-12-27 13:50:00,106.4,106.4,106.33,106.36,10807.0,86.5516,86.5516,86.4947,86.5191,10807.0
2016-12-27 14:00:00,106.36,106.37,106.31,106.36,15998.0,86.5191,86.5272,86.4784,86.5191,15998.0
2016-12-27 14:10:00,106.36,106.65,106.35,106.61,28787.0,86.5191,86.755,86.5109,86.7224,28787.0
2016-12-27 14:20:00,106.59,106.59,106.52,106.54,11783.0,86.7062,86.7062,86.6492,86.6655,11783.0
2016-12-27 14:30:00,106.54,106.56,106.46,106.46,18308.0,86.6655,86.6818,86.6004,86.6004,18308.0
2016-12-27 14:40:00,106.5,106.5,106.36,106.36,11051.0,86.633,86.633,86.5191,86.5191,11051.0
2016-12-27 14:50:00,106.37,106.38,106.32,106.33,36795.0,86.5272,86.5353,86.4865,86.4947,36795.0
2016-12-27 15:00:00,106.32,106.37,106.3,106.33,20308.0,86.4865,86.5272,86.4703,86.4947,20308.0
2016-12-27 15:10:00,106.33,106.33,106.25,106.3,21959.0,86.4947,86.4947,86.4296,86.4703,21959.0
2016-12-27 15:20:00,106.29,106.3,106.24,106.26,15922.0,86.4621,86.4703,86.4215,86.4377,15922.0
2016-12-27 15:30:00,106.26,106.28,106.23,106.27,23457.0,86.4377,86.454,86.4133,86.4459,23457.0
2016-12-27 15:40:00,106.29,106.36,106.26,106.29,38646.0,86.4621,86.5191,86.4377,86.4621,38646.0
2016-12-27 15:50:00,106.29,106.31,106.25,106.28,74296.0,86.4621,86.4784,86.4296,86.454,74296.0
2016-12-28 09:30:00,106.5,106.6,106.29,106.52,41990.0,86.633,86.7143,86.4621,86.6492,41990.0
2016-12-28 09:40:00,106.53,106.56,105.93,105.93,26094.0,86.6574,86.6818,86.1693,86.1693,26094.0
2016-12-28 09:50:00,105.93,105.96,105.81,105.84,14985.0,86.1693,86.1937,86.0717,86.0961,14985.0
2016-12-28 10:00:00,105.83,106.03,105.71,106.03,25773.0,86.0879,86.2506,85.9903,86.2506,25773.0
2016-12-28 10:10:00,106.01,106.07,105.77,105.93,16237.0,86.2344,86.2832,86.0391,86.1693,16237.0
2016-12-28 10:20:00,105.96,106.05,105.88,105.9,18770.0,86.1937,86.2669,86.1286,86.1449,18770.0
2016-12-28 10:30:00,105.85,106.03,105.85,105.98,14946.0,86.1042,86.2506,86.1042,86.21,14946.0
2016-12-28 10:40:00,106.03,106.08,105.93,106.04,27162.0,86.2506,86.2913,86.1693,86.2588,27162.0
2016-12-28 10:50:00,106.04,106.07,105.99,106.06,11972.0,86.2588,86.2832,86.2181,86.275,11972.0
2016-12-28 11:00:00,106.06,106.12,105.88,105.99,13374.0,86.275,86.3238,86.1286,86.2181,13374.0
2016-12-28 11:10:00,105.99,106.09,105.98,106.04,13897.0,86.2181,86.2994,86.21,86.2588,13897.0
2016-12-28 11:20:00,106.07,106.07,105.94,105.96,12113.0,86.2832,86.2832,86.1774,86.1937,12113.0
2016-12-28 11:30:00,105.94,106.18,105.94,106.08,25335.0,86.1774,86.3727,86.1774,86.2913,25335.0
2016-12-28 11:40:00,106.08,106.15,106.0,106.1,45498.0,86.2913,86.3482,86.2262,86.3076,45498.0
2016-12-28 11:50:00,106.12,106.16,105.97,106.01,40724.0,86.3238,86.3564,86.2018,86.2344,40724.0
2016-12-28 12:00:00,106.02,106.05,105.89,106.05,9865.0,86.2425,86.2669,86.1368,86.2669,9865.0
2016-12-28 12:10:00,106.02,106.06,105.95,105.97,29008.0,86.2425,86.275,86.1856,86.2018,29008.0
2016-12-28 12:20:00,105.96,106.07,105.95,105.98,24838.0,86.1937,86.2832,86.1856,86.21,24838.0
2016-12-28 12:30:00,105.99,106.02,105.93,105.97,11782.0,86.2181,86.2425,86.1693,86.2018,11782.0
2016-12-28 12:40:00,105.98,105.98,105.9,105.97,11535.0,86.21,86.21,86.1449,86.2018,11535.0
2016-12-28 12:50:00,105.97,105.99,105.95,105.95,14412.0,86.2018,86.2181,86.1856,86.1856,14412.0
2016-12-28 13:00:00,105.96,106.0,105.91,105.99,7460.0,86.1937,86.2262,86.153,86.2181,7460.0
2016-12-28 13:10:00,106.0,106.01,105.86,105.86,9427.0,86.2262,86.2344,86.1123,86.1123,9427.0
2016-12-28 13:20:00,105.86,106.01,105.86,105.97,10693.0,86.1123,86.2344,86.1123,86.2018,10693.0
2016-12-28 13:30:00,105.98,106.02,105.98,105.99,7018.0,86.21,86.2425,86.21,86.2181,7018.0
2016-12-28 13:40:00,105.98,106.01,105.96,105.97,14933.0,86.21,86.2344,86.1937,86.2018,14933.0
2016-12-28 13:50:00,105.98,106.0,105.96,105.98,11455.0,86.21,86.2262,86.1937,86.21,11455.0
2016-12-28 14:00:00,105.98,105.98,105.91,105.98,14802.0,86.21,86.21,86.153,86.21,14802.0
2016-12-28 14:10:00,105.97,106.0,105.93,105.99,14758.0,86.2018,86.2262,86.1693,86.2181,14758.0
2016-12-28 14:20:00,105.98,106.01,105.97,106.0,20135.0,86.21,86.2344,86.2018,86.2262,20135.0
2016-12-28 14:30:00,105.99,106.05,105.99,106.03,14844.0,86.2181,86.2669,86.2181,86.2506,14844.0
2016-12-28 14:40:00,106.03,106.03,105.96,105.96,9753.0,86.2506,86.2506,86.1937,86.1937,9753.0
2016-12-28 14:50:00,105.97,105.98,105.84,105.97,10994.0,86.2018,86.21,86.0961,86.2018,10994.0
2016-12-28 15:00:00,105.97,106.03,105.94,105.94,12782.0,86.2018,86.2506,86.1774,86.1774,12782.0
2016-12-28 15:10:00,105.97,105.97,105.84,105.84,15633.0,86.2018,86.2018,86.0961,86.0961,15633.0
2016-12-28 15:20:00,105.85,105.88,105.82,105.82,17071.0,86.1042,86.1286,86.0798,86.0798,17071.0
2016-12-28 15:30:00,105.82,105.91,105.78,105.9,29386.0,86.0798,86.153,86.0473,86.1449,29386.0
2016-12-28 15:40:00,105.91,105.99,105.9,105.98,65053.0,86.153,86.2181,86.1449,86.21,65053.0
2016-12-28 15:50:00,105.97,105.98,105.8,105.84,80894.0,86.2018,86.21,86.0635,86.0961,80894.0
2016-12-29 09:30:00,105.91,106.13,105.75,105.91,43998.0,86.153,86.332,86.0229,86.153,43998.0
2016-12-29 09:40:00,105.95,106.05,105.79,105.87,20587.0,86.1856,86.2669,86.0554,86.1205,20587.0
2016-12-29 09:50:00,105.87,106.21,105.84,106.17,22358.0,86.1205,86.3971,86.0961,86.3645,22358.0
2016-12-29 10:00:00,106.18,106.28,105.91,105.92,28134.0,86.3727,86.454,86.153,86.1612,28134.0
2016-12-29 10:10:00,105.95,106.01,105.85,105.97,15121.0,86.1856,86.2344,86.1042,86.2018,15121.0
2016-12-29 10:20:00,105.98,106.13,105.98,106.06,14348.0,86.21,86.332,86.21,86.275,14348.0
2016-12-29 10:30:00,106.07,106.13,105.96,106.07,24275.0,86.2832,86.332,86.1937,86.2832,24275.0
2016-12-29 10:40:00,106.15,106.31,106.08,106.23,30424.0,86.3482,86.4784,86.2913,86.4133,30424.0
2016-12-29 10:50:00,106.22,106.41,106.2,106.23,52279.0,86.4052,86.5597,86.3889,86.4133,52279.0
2016-12-29 11:00:00,106.3,106.53,106.22,106.49,30998.0,86.4703,86.6574,86.4052,86.6248,30998.0
2016-12-29 11:10:00,106.5,106.65,106.48,106.53,28906.0,86.633,86.755,86.6167,86.6574,28906.0
2016-12-29 11:20:00,106.53,106.6,106.48,106.56,31450.0,86.6574,86.7143,86.6167,86.6818,31450.0
2016-12-29 11:30:00,106.57,106.69,106.55,106.56,18305.0,86.6899,86.7875,86.6736,86.6818,18305.0
2016-12-29 11:40:00,106.58,106.75,106.55,106.69,10749.0,86.698,86.8363,86.6736,86.7875,10749.0
2016-12-29 11:50:00,106.65,106.67,106.58,106.61,10934.0,86.755,86.7712,86.698,86.7224,10934.0
2016-12-29 12:00:00,106.61,106.72,106.53,106.53,11007.0,86.7224,86.8119,86.6574,86.6574,11007.0
2016-12-29 12:10:00,106.5,106.63,106.49,106.6,11821.0,86.633,86.7387,86.6248,86.7143,11821.0
2016-12-29 12:20:00,106.61,106.7,106.54,106.61,16088.0,86.7224,86.7956,86.6655,86.7224,16088.0
2016-12-29 12:30:00,106.63,106.64,106.56,106.59,10033.0,86.7387,86.7468,86.6818,86.7062,10033.0
2016-12-29 12:40:00,106.59,106.62,106.56,106.61,6492.0,86.7062,86.7306,86.6818,86.7224,6492.0
2016-12-29 12:50:00,106.61,106.61,106.51,106.51,10300.0,86.7224,86.7224,86.6411,86.6411,10300.0
2016-12-29 13:00:00,106.52,106.52,106.39,106.46,12936.0,86.6492,86.6492,86.5435,86.6004,12936.0
2016-12-29 13:10:00,106.43,106.55,106.43,106.52,10517.0,86.576,86.6736,86.576,86.6492,10517.0
2016-12-29 13:20:00,106.5,106.53,106.42,106.46,8696.0,86.633,86.6574,86.5679,86.6004,8696.0
2016-12-29 13:30:00,106.44,106.53,106.44,106.48,14438.0,86.5842,86.6574,86.5842,86.6167,14438.0
2016-12-29 13:40:00,106.5,106.5,106.45,106.45,16946.0,86.633,86.633,86.5923,86.5923,16946.0
2016-12-29 13:50:00,106.45,106.54,106.38,106.5,48069.0,86.5923,86.6655,86.5353,86.633,48069.0
2016-12-29 14:00:00,106.5,106.53,106.34,106.49,53178.0,86.633,86.6574,86.5028,86.6248,53178.0
2016-12-29 14:10:00,106.5,106.68,106.5,106.68,107254.0,86.633,86.7794,86.633,86.7794,107254.0
2016-12-29 14:20:00,106.67,106.72,106.63,106.68,14979.0,86.7712,86.8119,86.7387,86.7794,14979.0
2016-12-29 14:30:00,106.67,106.76,106.62,106.76,23246.0,86.7712,86.8445,86.7306,86.8445,23246.0
2016-12-29 14:40:00,106.75,106.77,106.7,106.74,21515.0,86.8363,86.8526,86.7956,86.8282,21515.0
2016-12-29 14:50:00,106.74,106.76,106.67,106.69,23300.0,86.8282,86.8445,86.7712,86.7875,23300.0
2016-12-29 15:00:00,106.68,106.73,106.53,106.6,26937.0,86.7794,86.8201,86.6574,86.7143,26937.0
2016-12-29 15:10:00,106.6,106.61,106.58,106.59,23453.0,86.7143,86.7224,86.698,86.7062,23453.0
2016-12-29 15:20:00,106.59,106.6,106.37,106.37,30465.0,86.7062,86.7143,86.5272,86.5272,30465.0
2016-12-29 15:30:00,106.38,106.39,106.28,106.33,37029.0,86.5353,86.5435,86.454,86.4947,37029.0
2016-12-29 15:40:00,106.31,106.53,106.31,106.35,46838.0,86.4784,86.6574,86.4784,86.5109,46838.0
2016-12-29 15:50:00,106.36,106.42,106.28,106.39,139654.0,86.5191,86.5679,86.454,86.5435,139654.0
2016-12-30 09:30:00,106.46,106.69,105.79,105.79,57744.0,86.6004,86.7875,86.0554,86.0554,57744.0
2016-12-30 09:40:00,105.79,106.3,105.76,106.19,18615.0,86.0554,86.4703,86.031,86.3808,18615.0
2016-12-30 09:50:00,106.15,106.37,106.11,106.17,12287.0,86.3482,86.5272,86.3157,86.3645,12287.0
2016-12-30 10:00:00,106.17,106.17,105.84,105.86,23466.0,86.3645,86.3645,86.0961,86.1123,23466.0
2016-12-30 10:10:00,105.89,105.95,105.6,105.66,20795.0,86.1368,86.1856,85.9008,85.9497,20795.0
2016-12-30 10:20:00,105.62,105.62,105.41,105.57,17262.0,85.9171,85.9171,85.7463,85.8764,17262.0
2016-12-30 10:30:00,105.55,105.67,105.5,105.66,13176.0,85.8602,85.9578,85.8195,85.9497,13176.0
2016-12-30 10:40:00,105.63,105.79,105.58,105.69,14388.0,85.9253,86.0554,85.8846,85.9741,14388.0
2016-12-30 10:50:00,105.73,105.83,105.66,105.71,11077.0,86.0066,86.0879,85.9497,85.9903,11077.0
2016-12-30 11:00:00,105.7,105.83,105.68,105.8,15198.0,85.9822,86.0879,85.9659,86.0635,15198.0
2016-12-30 11:10:00,105.75,105.85,105.74,105.82,45458.0,86.0229,86.1042,86.0147,86.0798,45458.0
2016-12-30 11:20:00,105.8,105.85,105.76,105.76,15439.0,86.0635,86.1042,86.031,86.031,15439.0
2016-12-30 11:30:00,105.75,105.86,105.73,105.84,17297.0,86.0229,86.1123,86.0066,86.0961,17297.0
2016-12-30 11:40:00,105.83,105.85,105.78,105.78,13254.0,86.0879,86.1042,86.0473,86.0473,13254.0
2016-12-30 11:50:00,105.81,105.86,105.76,105.76,14649.0,86.0717,86.1123,86.031,86.031,14649.0
2016-12-30 12:00:00,105.77,105.78,105.62,105.78,8397.0,86.0391,86.0473,85.9171,86.0473,8397.0
2016-12-30 12:10:00,105.78,105.81,105.75,105.77,9906.0,86.0473,86.0717,86.0229,86.0391,9906.0
2016-12-30 12:20:00,105.8,105.91,105.79,105.88,13011.0,86.0635,86.153,86.0554,86.1286,13011.0
2016-12-30 12:30:00,105.84,105.84,105.69,105.78,23358.0,86.0961,86.0961,85.9741,86.0473,23358.0
2016-12-30 12:40:00,105.73,105.8,105.72,105.78,11258.0,86.0066,86.0635,85.9985,86.0473,11258.0
2016-12-30 12:50:00,105.76,105.79,105.67,105.76,36203.0,86.031,86.0554,85.9578,86.031,36203.0
2016-12-30 13:00:00,105.74,105.82,105.7,105.77,32178.0,86.0147,86.0798,85.9822,86.0391,32178.0
2016-12-30 13:10:00,105.77,105.85,105.74,105.8,27927.0,86.0391,86.1042,86.0147,86.0635,27927.0
2016-12-30 13:20:00,105.81,105.82,105.77,105.8,23579.0,86.0717,86.0798,86.0391,86.0635,23579.0
2016-12-30 13:30:00,105.81,105.91,105.78,105.89,23489.0,86.0717,86.153,86.0473,86.1368,23489.0
2016-12-30 13:40:00,105.9,106.0,105.9,105.93,17045.0,86.1449,86.2262,86.1449,86.1693,17045.0
2016-12-30 13:50:00,105.93,105.94,105.87,105.93,14100.0,86.1693,86.1774,86.1205,86.1693,14100.0
2016-12-30 14:00:00,105.9,105.91,105.76,105.76,16315.0,86.1449,86.153,86.031,86.031,16315.0
2016-12-30 14:10:00,105.78,105.88,105.73,105.83,17487.0,86.0473,86.1286,86.0066,86.0879,17487.0
2016-12-30 14:20:00,105.84,105.87,105.77,105.78,10959.0,86.0961,86.1205,86.0391,86.0473,10959.0
2016-12-30 14:30:00,105.76,105.83,105.7,105.76,8161.0,86.031,86.0879,85.9822,86.031,8161.0
2016-12-30 14:40:00,105.76,105.77,105.56,105.58,20914.0,86.031,86.0391,85.8683,85.8846,20914.0
2016-12-30 14:50:00,105.56,105.56,105.46,105.52,18381.0,85.8683,85.8683,85.787,85.8358,18381.0
2016-12-30 15:00:00,105.52,105.61,105.5,105.55,14923.0,85.8358,85.909,85.8195,85.8602,14923.0
2016-12-30 15:10:00,105.57,105.73,105.55,105.71,19547.0,85.8764,86.0066,85.8602,85.9903,19547.0
2016-12-30 15:20:00,105.72,105.78,105.68,105.72,18475.0,85.9985,86.0473,85.9659,85.9985,18475.0
2016-12-30 15:30:00,105.74,105.74,105.48,105.51,36044.0,86.0147,86.0147,85.8032,85.8276,36044.0
2016-12-30 15:40:00,105.51,105.62,105.46,105.58,59539.0,85.8276,85.9171,85.787,85.8846,59539.0
2016-12-30 15:50:00,105.58,105.8,105.52,105.69,199295.0,85.8846,86.0635,85.8358,85.9741,199295.0
2017-01-03 09:30:00,106.73,106.88,106.08,106.12,52409.0,86.8201,86.9421,86.2913,86.3238,52409.0
2017-01-03 09:40:00,106.11,106.35,106.06,106.15,18309.0,86.3157,86.5109,86.275,86.3482,18309.0
2017-01-03 09:50:00,106.17,106.35,106.01,106.22,43128.0,86.3645,86.5109,86.2344,86.4052,43128.0
2017-01-03 10:00:00,106.25,106.42,106.19,106.35,29813.0,86.4296,86.5679,86.3808,86.5109,29813.0
2017-01-03 10:10:00,106.44,106.45,106.24,106.25,37605.0,86.5842,86.5923,86.4215,86.4296,37605.0
2017-01-03 10:20:00,106.23,106.32,105.81,105.9,293063.0,86.4133,86.4865,86.0717,86.1449,293063.0
2017-01-03 10:30:00,105.93,106.02,105.6,105.69,35618.0,86.1693,86.2425,85.9008,85.9741,35618.0
2017-01-03 10:40:00,105.71,106.08,105.7,106.03,30933.0,85.9903,86.2913,85.9822,86.2506,30933.0
2017-01-03 10:50:00,106.02,106.09,105.71,105.72,46882.0,86.2425,86.2994,85.9903,85.9985,46882.0
2017-01-03 11:00:00,105.73,105.9,105.66,105.88,28296.0,86.0066,86.1449,85.9497,86.1286,28296.0
2017-01-03 11:10:00,105.88,106.05,105.8,105.88,23300.0,86.1286,86.2669,86.0635,86.1286,23300.0
2017-01-03 11:20:00,105.87,105.91,105.63,105.63,29055.0,86.1205,86.153,85.9253,85.9253,29055.0
2017-01-03 11:30:00,105.64,105.69,105.41,105.42,26035.0,85.9334,85.9741,85.7463,85.7544,26035.0
2017-01-03 11:40:00,105.44,105.6,105.34,105.54,35577.0,85.7707,85.9008,85.6894,85.852,35577.0
2017-01-03 11:50:00,105.54,105.67,105.53,105.59,17371.0,85.852,85.9578,85.8439,85.8927,17371.0
2017-01-03 12:00:00,105.61,105.66,105.42,105.54,18668.0,85.909,85.9497,85.7544,85.852,18668.0
2017-01-03 12:10:00,105.53,105.62,105.52,105.56,19445.0,85.8439,85.9171,85.8358,85.8683,19445.0
2017-01-03 12:20:00,105.59,105.62,105.53,105.61,14300.0,85.8927,85.9171,85.8439,85.909,14300.0
2017-01-03 12:30:00,105.62,105.66,105.56,105.59,25222.0,85.9171,85.9497,85.8683,85.8927,25222.0
2017-01-03 12:40:00,105.59,105.61,105.47,105.61,27762.0,85.8927,85.909,85.7951,85.909,27762.0
2017-01-03 12:50:00,105.6,105.67,105.54,105.66,28542.0,85.9008,85.9578,85.852,85.9497,28542.0
2017-01-03 13:00:00,105.67,105.7,105.65,105.7,20138.0,85.9578,85.9822,85.9415,85.9822,20138.0
2017-01-03 13:10:00,105.69,105.72,105.66,105.72,17382.0,85.9741,85.9985,85.9497,85.9985,17382.0
2017-01-03 13:20:00,105.73,105.8,105.72,105.78,19721.0,86.0066,86.0635,85.9985,86.0473,19721.0
2017-01-03 13:30:00,105.76,105.76,105.62,105.63,16382.0,86.031,86.031,85.9171,85.9253,16382.0
2017-01-03 13:40:00,105.62,105.65,105.42,105.42,20780.0,85.9171,85.9415,85.7544,85.7544,20780.0
2017-01-03 13:50:00,105.44,105.51,105.35,105.38,24971.0,85.7707,85.8276,85.6975,85.7219,24971.0
2017-01-03 14:00:00,105.38,105.53,105.36,105.5,42906.0,85.7219,85.8439,85.7056,85.8195,42906.0
2017-01-03 14:10:00,105.5,105.68,105.49,105.58,27884.0,85.8195,85.9659,85.8114,85.8846,27884.0
2017-01-03 14:20:00,105.57,105.64,105.52,105.55,21118.0,85.8764,85.9334,85.8358,85.8602,21118.0
2017-01-03 14:30:00,105.56,105.6,105.54,105.57,17949.0,85.8683,85.9008,85.852,85.8764,17949.0
2017-01-03 14:40:00,105.56,105.63,105.55,105.55,43841.0,85.8683,85.9253,85.8602,85.8602,43841.0
2017-01-03 14:50:00,105.55,105.7,105.54,105.65,38402.0,85.8602,85.9822,85.852,85.9415,38402.0
2017-01-03 15:00:00,105.63,105.75,105.54,105.68,36230.0,85.9253,86.0229,85.852,85.9659,36230.0
2017-01-03 15:10:00,105.67,105.7,105.56,105.58,54726.0,85.9578,85.9822,85.8683,85.8846,54726.0
2017-01-03 15:20:00,105.59,105.66,105.47,105.63,44803.0,85.8927,85.9497,85.7951,85.9253,44803.0
2017-01-03 15:30:00,105.61,105.87,105.61,105.8,65675.0,85.909,86.1205,85.909,86.0635,65675.0
2017-01-03 15:40:00,105.8,106.04,105.78,106.04,158586.0,86.0635,86.2588,86.0473,86.2588,158586.0
2017-01-03 15:50:00,106.02,106.21,106.0,106.15,158593.0,86.2425,86.3971,86.2262,86.3482,158593.0
2017-01-04 09:30:00,106.35,106.82,106.35,106.51,35557.0,86.5109,86.8933,86.5109,86.6411,35557.0
2017-01-04 09:40:00,106.43,106.72,106.2,106.47,29149.0,86.576,86.8119,86.3889,86.6086,29149.0
2017-01-04 09:50:00,106.5,106.91,106.5,106.91,28835.0,86.633,86.9665,86.633,86.9665,28835.0
2017-01-04 10:00:00,106.9,106.94,106.73,106.83,30010.0,86.9583,86.9909,86.8201,86.9014,30010.0
2017-01-04 10:10:00,106.82,106.83,106.44,106.52,17807.0,86.8933,86.9014,86.5842,86.6492,17807.0
2017-01-04 10:20:00,106.53,106.58,106.4,106.4,29026.0,86.6574,86.698,86.5516,86.5516,29026.0
2017-01-04 10:30:00,106.41,106.51,106.3,106.36,9760.0,86.5597,86.6411,86.4703,86.5191,9760.0
2017-01-04 10:40:00,106.35,106.47,106.33,106.38,15356.0,86.5109,86.6086,86.4947,86.5353,15356.0
2017-01-04 10:50:00,106.35,106.42,106.27,106.31,19952.0,86.5109,86.5679,86.4459,86.4784,19952.0
2017-01-04 11:00:00,106.29,106.33,106.24,106.32,9996.0,86.4621,86.4947,86.4215,86.4865,9996.0
2017-01-04 11:10:00,106.33,106.45,106.29,106.38,20592.0,86.4947,86.5923,86.4621,86.5353,20592.0
2017-01-04 11:20:00,106.36,106.39,106.2,106.37,9916.0,86.5191,86.5435,86.3889,86.5272,9916.0
2017-01-04 11:30:00,106.38,106.42,106.32,106.36,12043.0,86.5353,86.5679,86.4865,86.5191,12043.0
2017-01-04 11:40:00,106.36,106.39,106.27,106.27,17773.0,86.5191,86.5435,86.4459,86.4459,17773.0
2017-01-04 11:50:00,106.29,106.38,106.28,106.33,11491.0,86.4621,86.5353,86.454,86.4947,11491.0
2017-01-04 12:00:00,106.33,106.42,106.32,106.33,22157.0,86.4947,86.5679,86.4865,86.4947,22157.0
2017-01-04 12:10:00,106.31,106.4,106.3,106.36,12218.0,86.4784,86.5516,86.4703,86.5191,12218.0
2017-01-04 12:20:00,106.33,106.43,106.33,106.34,16279.0,86.4947,86.576,86.4947,86.5028,16279.0
2017-01-04 12:30:00,106.39,106.58,106.36,106.56,30831.0,86.5435,86.698,86.5191,86.6818,30831.0
2017-01-04 12:40:00,106.54,106.71,106.52,106.71,23363.0,86.6655,86.8038,86.6492,86.8038,23363.0
2017-01-04 12:50:00,106.71,106.71,106.48,106.51,25487.0,86.8038,86.8038,86.6167,86.6411,25487.0
2017-01-04 13:00:00,106.53,106.54,106.46,106.46,15837.0,86.6574,86.6655,86.6004,86.6004,15837.0
2017-01-04 13:10:00,106.5,106.55,106.47,106.47,22362.0,86.633,86.6736,86.6086,86.6086,22362.0
2017-01-04 13:20:00,106.49,106.52,106.4,106.49,28513.0,86.6248,86.6492,86.5516,86.6248,28513.0
2017-01-04 13:30:00,106.46,106.54,106.44,106.52,23416.0,86.6004,86.6655,86.5842,86.6492,23416.0
2017-01-04 13:40:00,106.51,106.59,106.47,106.52,77435.0,86.6411,86.7062,86.6086,86.6492,77435.0
2017-01-04 13:50:00,106.52,106.55,106.47,106.47,24647.0,86.6492,86.6736,86.6086,86.6086,24647.0
2017-01-04 14:00:00,106.47,106.59,106.46,106.58,38900.0,86.6086,86.7062,86.6004,86.698,38900.0
2017-01-04 14:10:00,106.58,106.64,106.47,106.5,62542.0,86.698,86.7468,86.6086,86.633,62542.0
2017-01-04 14:20:00,106.5,106.59,106.44,106.45,36101.0,86.633,86.7062,86.5842,86.5923,36101.0
2017-01-04 14:30:00,106.48,106.5,106.42,106.43,40886.0,86.6167,86.633,86.5679,86.576,40886.0
2017-01-04 14:40:00,106.45,106.46,106.36,106.43,33767.0,86.5923,86.6004,86.5191,86.576,33767.0
2017-01-04 14:50:00,106.43,106.48,106.39,106.45,26948.0,86.576,86.6167,86.5435,86.5923,26948.0
2017-01-04 15:00:00,106.45,106.49,106.39,106.45,30903.0,86.5923,86.6248,86.5435,86.5923,30903.0
2017-01-04 15:10:00,106.45,106.46,106.37,106.41,23235.0,86.5923,86.6004,86.5272,86.5597,23235.0
2017-01-04 15:20:00,106.42,106.5,106.41,106.46,44852.0,86.5679,86.633,86.5597,86.6004,44852.0
2017-01-04 15:30:00,106.46,106.55,106.43,106.46,96742.0,86.6004,86.6736,86.576,86.6004,96742.0
2017-01-04 15:40:00,106.46,106.51,106.45,106.47,55290.0,86.6004,86.6411,86.5923,86.6086,55290.0
2017-01-04 15:50:00,106.47,106.53,106.32,106.34,167936.0,86.6086,86.6574,86.4865,86.5028,167936.0
2017-01-05 09:30:00,106.0,106.02,105.39,105.94,63045.0,86.2262,86.2425,85.73,86.1774,63045.0
2017-01-05 09:40:00,105.93,106.06,105.73,106.0,35823.0,86.1693,86.275,86.0066,86.2262,35823.0
2017-01-05 09:50:00,106.01,106.19,105.89,105.9,31900.0,86.2344,86.3808,86.1368,86.1449,31900.0
2017-01-05 10:00:00,105.97,106.27,105.9,106.21,22958.0,86.2018,86.4459,86.1449,86.3971,22958.0
2017-01-05 10:10:00,106.21,106.31,106.12,106.22,27887.0,86.3971,86.4784,86.3238,86.4052,27887.0
2017-01-05 10:20:00,106.22,106.43,106.2,106.34,26057.0,86.4052,86.576,86.3889,86.5028,26057.0
2017-01-05 10:30:00,106.36,106.37,106.12,106.15,29326.0,86.5191,86.5272,86.3238,86.3482,29326.0
2017-01-05 10:40:00,106.12,106.12,105.92,106.03,15571.0,86.3238,86.3238,86.1612,86.2506,15571.0
2017-01-05 10:50:00,106.04,106.24,106.04,106.18,32744.0,86.2588,86.4215,86.2588,86.3727,32744.0
2017-01-05 11:00:00,106.16,106.25,105.83,105.88,26240.0,86.3564,86.4296,86.0879,86.1286,26240.0
2017-01-05 11:10:00,105.86,106.0,105.8,105.98,32679.0,86.1123,86.2262,86.0635,86.21,32679.0
2017-01-05 11:20:00,105.96,106.05,105.91,105.99,32177.0,86.1937,86.2669,86.153,86.2181,32177.0
2017-01-05 11:30:00,105.99,106.06,105.85,105.95,28807.0,86.2181,86.275,86.1042,86.1856,28807.0
2017-01-05 11:40:00,105.96,105.96,105.79,105.9,65791.0,86.1937,86.1937,86.0554,86.1449,65791.0
2017-01-05 11:50:00,105.89,106.0,105.8,105.8,55746.0,86.1368,86.2262,86.0635,86.0635,55746.0
2017-01-05 12:00:00,105.81,105.91,105.8,105.91,32182.0,86.0717,86.153,86.0635,86.153,32182.0
2017-01-05 12:10:00,105.91,106.01,105.88,105.96,14608.0,86.153,86.2344,86.1286,86.1937,14608.0
2017-01-05 12:20:00,105.94,105.96,105.8,105.84,16150.0,86.1774,86.1937,86.0635,86.0961,16150.0
2017-01-05 12:30:00,105.86,105.89,105.8,105.83,43244.0,86.1123,86.1368,86.0635,86.0879,43244.0
2017-01-05 12:40:00,105.86,105.87,105.77,105.77,23675.0,86.1123,86.1205,86.0391,86.0391,23675.0
2017-01-05 12:50:00,105.79,105.85,105.77,105.8,24233.0,86.0554,86.1042,86.0391,86.0635,24233.0
2017-01-05 13:00:00,105.8,105.9,105.79,105.86,15832.0,86.0635,86.1449,86.0554,86.1123,15832.0
2017-01-05 13:10:00,105.88,105.98,105.88,105.95,28658.0,86.1286,86.21,86.1286,86.1856,28658.0
2017-01-05 13:20:00,105.95,105.98,105.85,105.98,21121.0,86.1856,86.21,86.1042,86.21,21121.0
2017-01-05 13:30:00,105.98,106.02,105.88,105.89,21879.0,86.21,86.2425,86.1286,86.1368,21879.0
2017-01-05 13:40:00,105.9,106.02,105.88,105.93,33375.0,86.1449,86.2425,86.1286,86.1693,33375.0
2017-01-05 13:50:00,105.92,106.0,105.9,105.91,28812.0,86.1612,86.2262,86.1449,86.153,28812.0
2017-01-05 14:00:00,105.91,105.94,105.82,105.89,29005.0,86.153,86.1774,86.0798,86.1368,29005.0
2017-01-05 14:10:00,105.89,106.02,105.89,105.98,49828.0,86.1368,86.2425,86.1368,86.21,49828.0
2017-01-05 14:20:00,105.99,106.02,105.94,105.96,36619.0,86.2181,86.2425,86.1774,86.1937,36619.0
2017-01-05 14:30:00,105.97,106.04,105.96,106.01,34903.0,86.2018,86.2588,86.1937,86.2344,34903.0
2017-01-05 14:40:00,106.0,106.04,105.93,105.93,33237.0,86.2262,86.2588,86.1693,86.1693,33237.0
2017-01-05 14:50:00,105.94,106.05,105.92,105.98,37473.0,86.1774,86.2669,86.1612,86.21,37473.0
2017-01-05 15:00:00,105.98,106.03,105.94,106.03,32797.0,86.21,86.2506,86.1774,86.2506,32797.0
2017-01-05 15:10:00,106.03,106.03,105.94,105.96,35748.0,86.2506,86.2506,86.1774,86.1937,35748.0
2017-01-05 15:20:00,105.96,106.04,105.93,105.97,32686.0,86.1937,86.2588,86.1693,86.2018,32686.0
2017-01-05 15:30:00,105.98,106.01,105.9,105.93,39144.0,86.21,86.2344,86.1449,86.1693,39144.0
2017-01-05 15:40:00,105.93,105.96,105.9,105.92,58849.0,86.1693,86.1937,86.1449,86.1612,58849.0
2017-01-05 15:50:00,105.92,106.01,105.87,105.97,188513.0,86.1612,86.2344,86.1205,86.2018,188513.0
2017-01-06 09:30:00,105.93,106.01,105.65,105.72,31925.0,86.1693,86.2344,85.9415,85.9985,31925.0
2017-01-06 09:40:00,105.76,106.02,105.68,105.93,39461.0,86.031,86.2425,85.9659,86.1693,39461.0
2017-01-06 09:50:00,105.9,106.15,105.89,106.1,51132.0,86.1449,86.3482,86.1368,86.3076,51132.0
2017-01-06 10:00:00,106.09,106.13,105.85,105.89,27249.0,86.2994,86.332,86.1042,86.1368,27249.0
2017-01-06 10:10:00,105.91,105.98,105.78,105.97,27808.0,86.153,86.21,86.0473,86.2018,27808.0
2017-01-06 10:20:00,106.0,106.03,105.84,105.9,27586.0,86.2262,86.2506,86.0961,86.1449,27586.0
2017-01-06 10:30:00,105.92,105.96,105.65,105.68,44908.0,86.1612,86.1937,85.9415,85.9659,44908.0
2017-01-06 10:40:00,105.69,105.79,105.66,105.69,67547.0,85.9741,86.0554,85.9497,85.9741,67547.0
2017-01-06 10:50:00,105.71,105.79,105.67,105.68,46954.0,85.9903,86.0554,85.9578,85.9659,46954.0
2017-01-06 11:00:00,105.71,105.74,105.64,105.68,41648.0,85.9903,86.0147,85.9334,85.9659,41648.0
2017-01-06 11:10:00,105.69,105.73,105.64,105.72,25667.0,85.9741,86.0066,85.9334,85.9985,25667.0
2017-01-06 11:20:00,105.72,105.75,105.65,105.74,29244.0,85.9985,86.0229,85.9415,86.0147,29244.0
2017-01-06 11:30:00,105.75,105.79,105.69,105.79,32954.0,86.0229,86.0554,85.9741,86.0554,32954.0
2017-01-06 11:40:00,105.81,105.97,105.81,105.85,24425.0,86.0717,86.2018,86.0717,86.1042,24425.0
2017-01-06 11:50:00,105.85,105.86,105.74,105.78,28466.0,86.1042,86.1123,86.0147,86.0473,28466.0
2017-01-06 12:00:00,105.8,105.9,105.78,105.83,17424.0,86.0635,86.1449,86.0473,86.0879,17424.0
2017-01-06 12:10:00,105.84,106.03,105.83,106.03,33350.0,86.0961,86.2506,86.0879,86.2506,33350.0
2017-01-06 12:20:00,106.05,106.23,106.04,106.21,35459.0,86.2669,86.4133,86.2588,86.3971,35459.0
2017-01-06 12:30:00,106.23,106.3,106.14,106.16,29586.0,86.4133,86.4703,86.3401,86.3564,29586.0
2017-01-06 12:40:00,106.18,106.21,106.09,106.16,27861.0,86.3727,86.3971,86.2994,86.3564,27861.0
2017-01-06 12:50:00,106.17,106.25,106.1,106.23,75934.0,86.3645,86.4296,86.3076,86.4133,75934.0
2017-01-06 13:00:00,106.23,106.24,106.15,106.15,24952.0,86.4133,86.4215,86.3482,86.3482,24952.0
2017-01-06 13:10:00,106.14,106.24,106.09,106.1,21799.0,86.3401,86.4215,86.2994,86.3076,21799.0
2017-01-06 13:20:00,106.11,106.11,105.93,105.94,15342.0,86.3157,86.3157,86.1693,86.1774,15342.0
2017-01-06 13:30:00,105.93,105.93,105.79,105.81,16590.0,86.1693,86.1693,86.0554,86.0717,16590.0
2017-01-06 13:40:00,105.81,105.85,105.74,105.76,18724.0,86.0717,86.1042,86.0147,86.031,18724.0
2017-01-06 13:50:00,105.75,105.79,105.7,105.71,24224.0,86.0229,86.0554,85.9822,85.9903,24224.0
2017-01-06 14:00:00,105.7,105.91,105.66,105.89,18962.0,85.9822,86.153,85.9497,86.1368,18962.0
2017-01-06 14:10:00,105.87,105.87,105.74,105.74,32487.0,86.1205,86.1205,86.0147,86.0147,32487.0
2017-01-06 14:20:00,105.75,105.75,105.6,105.62,18690.0,86.0229,86.0229,85.9008,85.9171,18690.0
2017-01-06 14:30:00,105.64,105.66,105.57,105.59,22569.0,85.9334,85.9497,85.8764,85.8927,22569.0
2017-01-06 14:40:00,105.59,105.66,105.54,105.65,85556.0,85.8927,85.9497,85.852,85.9415,85556.0
2017-01-06 14:50:00,105.64,105.71,105.53,105.62,44519.0,85.9334,85.9903,85.8439,85.9171,44519.0
2017-01-06 15:00:00,105.62,105.73,105.61,105.64,31239.0,85.9171,86.0066,85.909,85.9334,31239.0
2017-01-06 15:10:00,105.64,105.69,105.51,105.57,35277.0,85.9334,85.9741,85.8276,85.8764,35277.0
2017-01-06 15:20:00,105.56,105.67,105.52,105.52,48368.0,85.8683,85.9578,85.8358,85.8358,48368.0
2017-01-06 15:30:00,105.53,105.56,105.33,105.45,43603.0,85.8439,85.8683,85.6812,85.7788,43603.0
2017-01-06 15:40:00,105.44,105.61,105.42,105.42,94275.0,85.7707,85.909,85.7544,85.7544,94275.0
2017-01-06 15:50:00,105.42,105.46,105.18,105.28,210403.0,85.7544,85.787,85.5592,85.6405,210403.0
2017-01-09 09:30:00,105.5,105.74,105.18,105.32,41728.0,85.8195,86.0147,85.5592,85.6731,41728.0
2017-01-09 09:40:00,105.29,105.31,105.07,105.19,25352.0,85.6487,85.6649,85.4697,85.5673,25352.0
2017-01-09 09:50:00,105.19,105.19,104.97,105.05,35099.0,85.5673,85.5673,85.3884,85.4534,35099.0
2017-01-09 10:00:00,105.09,105.47,104.99,105.3,65989.0,85.486,85.7951,85.4046,85.6568,65989.0
2017-01-09 10:10:00,105.27,105.57,105.23,105.57,52823.0,85.6324,85.8764,85.5999,85.8764,52823.0
2017-01-09 10:20:00,105.56,105.63,105.45,105.62,38887.0,85.8683,85.9253,85.7788,85.9171,38887.0
2017-01-09 10:30:00,105.61,105.73,105.47,105.7,59006.0,85.909,86.0066,85.7951,85.9822,59006.0
2017-01-09 10:40:00,105.72,105.82,105.64,105.75,42259.0,85.9985,86.0798,85.9334,86.0229,42259.0
2017-01-09 10:50:00,105.76,105.76,105.54,105.58,81827.0,86.031,86.031,85.852,85.8846,81827.0
2017-01-09 11:00:00,105.54,105.69,105.44,105.44,32642.0,85.852,85.9741,85.7707,85.7707,32642.0
2017-01-09 11:10:00,105.45,105.54,105.42,105.48,24344.0,85.7788,85.852,85.7544,85.8032,24344.0
2017-01-09 11:20:00,105.5,105.61,105.46,105.54,20769.0,85.8195,85.909,85.787,85.852,20769.0
2017-01-09 11:30:00,105.57,105.57,105.31,105.33,76696.0,85.8764,85.8764,85.6649,85.6812,76696.0
2017-01-09 11:40:00,105.35,105.48,105.33,105.43,30493.0,85.6975,85.8032,85.6812,85.7626,30493.0
2017-01-09 11:50:00,105.43,105.51,105.39,105.45,27003.0,85.7626,85.8276,85.73,85.7788,27003.0
2017-01-09 12:00:00,105.42,105.47,105.33,105.42,33174.0,85.7544,85.7951,85.6812,85.7544,33174.0
2017-01-09 12:10:00,105.47,105.54,105.34,105.34,40156.0,85.7951,85.852,85.6894,85.6894,40156.0
2017-01-09 12:20:00,105.33,105.44,105.24,105.34,21284.0,85.6812,85.7707,85.608,85.6894,21284.0
2017-01-09 12:30:00,105.35,105.4,105.24,105.27,47472.0,85.6975,85.7382,85.608,85.6324,47472.0
2017-01-09 12:40:00,105.24,105.35,105.17,105.28,17487.0,85.608,85.6975,85.5511,85.6405,17487.0
2017-01-09 12:50:00,105.26,105.37,105.12,105.17,78277.0,85.6243,85.7138,85.5104,85.5511,78277.0
2017-01-09 13:00:00,105.19,105.35,105.17,105.3,22840.0,85.5673,85.6975,85.5511,85.6568,22840.0
2017-01-09 13:10:00,105.3,105.37,105.28,105.33,15540.0,85.6568,85.7138,85.6405,85.6812,15540.0
2017-01-09 13:20:00,105.35,105.35,105.19,105.3,12506.0,85.6975,85.6975,85.5673,85.6568,12506.0
2017-01-09 13:30:00,105.3,105.35,105.19,105.24,15638.0,85.6568,85.6975,85.5673,85.608,15638.0
2017-01-09 13:40:00,105.24,105.34,105.2,105.26,16983.0,85.608,85.6894,85.5755,85.6243,16983.0
2017-01-09 13:50:00,105.24,105.27,104.95,105.14,60090.0,85.608,85.6324,85.3721,85.5267,60090.0
2017-01-09 14:00:00,105.15,105.24,105.06,105.17,24261.0,85.5348,85.608,85.4616,85.5511,24261.0
2017-01-09 14:10:00,105.17,105.23,105.12,105.13,26720.0,85.5511,85.5999,85.5104,85.5185,26720.0
2017-01-09 14:20:00,105.15,105.16,105.03,105.14,37923.0,85.5348,85.5429,85.4372,85.5267,37923.0
2017-01-09 14:30:00,105.13,105.25,105.13,105.22,76361.0,85.5185,85.6161,85.5185,85.5917,76361.0
2017-01-09 14:40:00,105.23,105.28,105.15,105.2,40048.0,85.5999,85.6405,85.5348,85.5755,40048.0
2017-01-09 14:50:00,105.19,105.3,105.15,105.25,83262.0,85.5673,85.6568,85.5348,85.6161,83262.0
2017-01-09 15:00:00,105.25,105.28,105.04,105.04,50235.0,85.6161,85.6405,85.4453,85.4453,50235.0
2017-01-09 15:10:00,105.04,105.13,105.03,105.07,36040.0,85.4453,85.5185,85.4372,85.4697,36040.0
2017-01-09 15:20:00,105.07,105.24,105.06,105.22,38921.0,85.4697,85.608,85.4616,85.5917,38921.0
2017-01-09 15:30:00,105.21,105.27,105.16,105.24,53176.0,85.5836,85.6324,85.5429,85.608,53176.0
2017-01-09 15:40:00,105.24,105.28,105.12,105.16,74330.0,85.608,85.6405,85.5104,85.5429,74330.0
2017-01-09 15:50:00,105.16,105.17,104.99,105.02,214487.0,85.5429,85.5511,85.4046,85.429,214487.0
2017-01-10 09:30:00,105.24,105.25,104.41,104.48,54696.0,85.608,85.6161,84.9328,84.9898,54696.0
2017-01-10 09:40:00,104.53,104.62,104.12,104.22,55186.0,85.0305,85.1037,84.6969,84.7783,55186.0
2017-01-10 09:50:00,104.23,104.23,103.92,104.14,26459.0,84.7864,84.7864,84.5342,84.7132,26459.0
2017-01-10 10:00:00,104.17,104.42,104.12,104.32,51976.0,84.7376,84.941,84.6969,84.8596,51976.0
2017-01-10 10:10:00,104.27,104.27,104.02,104.07,29681.0,84.819,84.819,84.6156,84.6563,29681.0
2017-01-10 10:20:00,104.06,104.48,104.06,104.2,46318.0,84.6481,84.9898,84.6481,84.762,46318.0
2017-01-10 10:30:00,104.19,104.39,104.15,104.34,22367.0,84.7539,84.9166,84.7213,84.8759,22367.0
2017-01-10 10:40:00,104.34,104.48,104.25,104.26,30092.0,84.8759,84.9898,84.8027,84.8108,30092.0
2017-01-10 10:50:00,104.27,104.27,103.94,103.96,50157.0,84.819,84.819,84.5505,84.5668,50157.0
2017-01-10 11:00:00,103.96,103.97,103.78,103.8,41558.0,84.5668,84.5749,84.4204,84.4366,41558.0
2017-01-10 11:10:00,103.79,103.84,103.71,103.83,24840.0,84.4285,84.4692,84.3634,84.461,24840.0
2017-01-10 11:20:00,103.84,103.9,103.8,103.8,33597.0,84.4692,84.518,84.4366,84.4366,33597.0
2017-01-10 11:30:00,103.8,104.1,103.79,104.08,25784.0,84.4366,84.6807,84.4285,84.6644,25784.0
2017-01-10 11:40:00,104.08,104.22,104.08,104.2,20580.0,84.6644,84.7783,84.6644,84.762,20580.0
2017-01-10 11:50:00,104.2,104.22,104.14,104.17,30314.0,84.762,84.7783,84.7132,84.7376,30314.0
2017-01-10 12:00:00,104.18,104.2,104.06,104.09,32411.0,84.7457,84.762,84.6481,84.6725,32411.0
2017-01-10 12:10:00,104.09,104.14,103.92,104.02,36165.0,84.6725,84.7132,84.5342,84.6156,36165.0
2017-01-10 12:20:00,104.02,104.05,103.83,103.83,17073.0,84.6156,84.64,84.461,84.461,17073.0
2017-01-10 12:30:00,103.85,104.01,103.84,103.92,34804.0,84.4773,84.6075,84.4692,84.5342,34804.0
2017-01-10 12:40:00,103.93,104.0,103.85,103.93,22186.0,84.5424,84.5993,84.4773,84.5424,22186.0
2017-01-10 12:50:00,103.94,104.02,103.94,104.02,14272.0,84.5505,84.6156,84.5505,84.6156,14272.0
2017-01-10 13:00:00,104.02,104.04,103.92,103.92,29192.0,84.6156,84.6319,84.5342,84.5342,29192.0
2017-01-10 13:10:00,103.93,104.04,103.81,103.82,130115.0,84.5424,84.6319,84.4448,84.4529,130115.0
2017-01-10 13:20:00,103.81,103.83,103.52,103.52,31829.0,84.4448,84.461,84.2089,84.2089,31829.0
2017-01-10 13:30:00,103.58,103.78,103.57,103.73,32146.0,84.2577,84.4204,84.2495,84.3797,32146.0
2017-01-10 13:40:00,103.73,103.76,103.65,103.67,30016.0,84.3797,84.4041,84.3146,84.3309,30016.0
2017-01-10 13:50:00,103.68,103.84,103.66,103.78,33071.0,84.339,84.4692,84.3227,84.4204,33071.0
2017-01-10 14:00:00,103.8,103.8,103.53,103.56,42567.0,84.4366,84.4366,84.217,84.2414,42567.0
2017-01-10 14:10:00,103.56,103.59,103.47,103.48,17336.0,84.2414,84.2658,84.1682,84.1763,17336.0
2017-01-10 14:20:00,103.47,103.54,103.45,103.48,26133.0,84.1682,84.2251,84.1519,84.1763,26133.0
2017-01-10 14:30:00,103.49,103.64,103.48,103.63,23756.0,84.1845,84.3065,84.1763,84.2983,23756.0
2017-01-10 14:40:00,103.66,103.67,103.51,103.55,30579.0,84.3227,84.3309,84.2007,84.2333,30579.0
2017-01-10 14:50:00,103.55,103.56,103.47,103.48,24051.0,84.2333,84.2414,84.1682,84.1763,24051.0
2017-01-10 15:00:00,103.49,103.55,103.45,103.48,51368.0,84.1845,84.2333,84.1519,84.1763,51368.0
2017-01-10 15:10:00,103.48,103.52,103.39,103.4,47767.0,84.1763,84.2089,84.1031,84.1112,47767.0
2017-01-10 15:20:00,103.4,103.41,103.18,103.23,45528.0,84.1112,84.1194,83.9323,83.973,45528.0
2017-01-10 15:30:00,103.23,103.29,103.17,103.23,114366.0,83.973,84.0218,83.9242,83.973,114366.0
2017-01-10 15:40:00,103.23,103.53,103.22,103.52,128937.0,83.973,84.217,83.9648,84.2089,128937.0
2017-01-10 15:50:00,103.52,103.57,103.45,103.51,210877.0,84.2089,84.2495,84.1519,84.2007,210877.0
2017-01-11 09:30:00,103.51,103.55,102.86,103.0,74268.0,84.2007,84.2333,83.672,83.7859,74268.0
2017-01-11 09:40:00,103.02,103.25,102.51,103.07,231654.0,83.8021,83.9892,83.3873,83.8428,231654.0
2017-01-11 09:50:00,103.04,103.56,102.99,103.31,59747.0,83.8184,84.2414,83.7777,84.038,59747.0
2017-01-11 10:00:00,103.31,103.5,103.3,103.47,22806.0,84.038,84.1926,84.0299,84.1682,22806.0
2017-01-11 10:10:00,103.46,103.71,103.25,103.29,22346.0,84.1601,84.3634,83.9892,84.0218,22346.0
2017-01-11 10:20:00,103.35,103.54,103.32,103.44,23409.0,84.0706,84.2251,84.0462,84.1438,23409.0
2017-01-11 10:30:00,103.43,103.72,103.43,103.68,23037.0,84.1357,84.3716,84.1357,84.339,23037.0
2017-01-11 10:40:00,103.67,103.67,103.51,103.6,42379.0,84.3309,84.3309,84.2007,84.2739,42379.0
2017-01-11 10:50:00,103.6,103.74,103.52,103.73,40052.0,84.2739,84.3878,84.2089,84.3797,40052.0
2017-01-11 11:00:00,103.72,103.88,103.71,103.76,51408.0,84.3716,84.5017,84.3634,84.4041,51408.0
2017-01-11 11:10:00,103.77,103.93,103.76,103.93,26613.0,84.4122,84.5424,84.4041,84.5424,26613.0
2017-01-11 11:20:00,103.95,104.17,103.93,104.02,36761.0,84.5586,84.7376,84.5424,84.6156,36761.0
2017-01-11 11:30:00,104.0,104.01,103.74,103.84,26851.0,84.5993,84.6075,84.3878,84.4692,26851.0
2017-01-11 11:40:00,103.83,103.9,103.83,103.88,21718.0,84.461,84.518,84.461,84.5017,21718.0
2017-01-11 11:50:00,103.88,104.0,103.85,104.0,50071.0,84.5017,84.5993,84.4773,84.5993,50071.0
2017-01-11 12:00:00,104.02,104.07,103.93,104.01,29295.0,84.6156,84.6563,84.5424,84.6075,29295.0
2017-01-11 12:10:00,103.99,104.15,103.95,104.0,25701.0,84.5912,84.7213,84.5586,84.5993,25701.0
2017-01-11 12:20:00,103.96,103.97,103.7,103.81,21192.0,84.5668,84.5749,84.3553,84.4448,21192.0
2017-01-11 12:30:00,103.82,103.98,103.8,103.98,20023.0,84.4529,84.5831,84.4366,84.5831,20023.0
2017-01-11 12:40:00,103.95,103.95,103.81,103.93,49152.0,84.5586,84.5586,84.4448,84.5424,49152.0
2017-01-11 12:50:00,103.92,103.99,103.89,103.97,50450.0,84.5342,84.5912,84.5098,84.5749,50450.0
2017-01-11 13:00:00,103.96,104.03,103.9,104.02,67051.0,84.5668,84.6237,84.518,84.6156,67051.0
2017-01-11 13:10:00,104.02,104.07,103.94,104.01,44409.0,84.6156,84.6563,84.5505,84.6075,44409.0
2017-01-11 13:20:00,104.0,104.03,103.87,103.91,51668.0,84.5993,84.6237,84.4936,84.5261,51668.0
2017-01-11 13:30:00,103.89,104.08,103.88,104.03,54969.0,84.5098,84.6644,84.5017,84.6237,54969.0
2017-01-11 13:40:00,104.03,104.09,103.94,103.95,53617.0,84.6237,84.6725,84.5505,84.5586,53617.0
2017-01-11 13:50:00,103.96,104.07,103.94,104.02,33046.0,84.5668,84.6563,84.5505,84.6156,33046.0
2017-01-11 14:00:00,103.99,104.08,103.98,104.02,38831.0,84.5912,84.6644,84.5831,84.6156,38831.0
2017-01-11 14:10:00,104.0,104.05,103.94,103.97,81772.0,84.5993,84.64,84.5505,84.5749,81772.0
2017-01-11 14:20:00,103.97,104.0,103.92,103.94,122684.0,84.5749,84.5993,84.5342,84.5505,122684.0
2017-01-11 14:30:00,103.94,104.07,103.91,103.92,27700.0,84.5505,84.6563,84.5261,84.5342,27700.0
2017-01-11 14:40:00,103.92,103.93,103.82,103.85,30960.0,84.5342,84.5424,84.4529,84.4773,30960.0
2017-01-11 14:50:00,103.86,103.86,103.63,103.66,39635.0,84.4854,84.4854,84.2983,84.3227,39635.0
2017-01-11 15:00:00,103.66,103.86,103.65,103.78,53599.0,84.3227,84.4854,84.3146,84.4204,53599.0
2017-01-11 15:10:00,103.78,103.85,103.76,103.81,47525.0,84.4204,84.4773,84.4041,84.4448,47525.0
2017-01-11 15:20:00,103.8,103.84,103.76,103.81,40466.0,84.4366,84.4692,84.4041,84.4448,40466.0
2017-01-11 15:30:00,103.82,103.88,103.76,103.8,71828.0,84.4529,84.5017,84.4041,84.4366,71828.0
2017-01-11 15:40:00,103.8,103.95,103.71,103.71,77342.0,84.4366,84.5586,84.3634,84.3634,77342.0
2017-01-11 15:50:00,103.7,103.84,103.69,103.84,242618.0,84.3553,84.4692,84.3471,84.4692,242618.0
2017-01-12 09:30:00,103.69,104.08,103.58,103.93,40700.0,84.3471,84.6644,84.2577,84.5424,40700.0
2017-01-12 09:40:00,103.85,104.03,103.41,103.47,44497.0,84.4773,84.6237,84.1194,84.1682,44497.0
2017-01-12 09:50:00,103.43,103.62,103.4,103.62,8093.0,84.1357,84.2902,84.1112,84.2902,8093.0
2017-01-12 10:00:00,103.61,103.64,103.15,103.25,23526.0,84.2821,84.3065,83.9079,83.9892,23526.0
2017-01-12 10:10:00,103.25,103.29,103.12,103.24,15573.0,83.9892,84.0218,83.8835,83.9811,15573.0
2017-01-12 10:20:00,103.23,103.49,103.23,103.45,18967.0,83.973,84.1845,83.973,84.1519,18967.0
2017-01-12 10:30:00,103.44,103.45,103.34,103.45,11287.0,84.1438,84.1519,84.0624,84.1519,11287.0
2017-01-12 10:40:00,103.47,103.54,103.45,103.49,15056.0,84.1682,84.2251,84.1519,84.1845,15056.0
2017-01-12 10:50:00,103.46,103.62,103.46,103.62,21382.0,84.1601,84.2902,84.1601,84.2902,21382.0
2017-01-12 11:00:00,103.63,103.73,103.6,103.69,14467.0,84.2983,84.3797,84.2739,84.3471,14467.0
2017-01-12 11:10:00,103.67,103.78,103.61,103.75,24322.0,84.3309,84.4204,84.2821,84.396,24322.0
2017-01-12 11:20:00,103.73,103.82,103.68,103.81,39244.0,84.3797,84.4529,84.339,84.4448,39244.0
2017-01-12 11:30:00,103.84,103.87,103.79,103.82,69091.0,84.4692,84.4936,84.4285,84.4529,69091.0
2017-01-12 11:40:00,103.83,103.86,103.8,103.83,20248.0,84.461,84.4854,84.4366,84.461,20248.0
2017-01-12 11:50:00,103.85,103.87,103.78,103.83,233875.0,84.4773,84.4936,84.4204,84.461,233875.0
2017-01-12 12:00:00,103.8,103.98,103.79,103.98,21409.0,84.4366,84.5831,84.4285,84.5831,21409.0
2017-01-12 12:10:00,104.0,104.26,104.0,104.11,55305.0,84.5993,84.8108,84.5993,84.6888,55305.0
2017-01-12 12:20:00,104.11,104.17,104.09,104.14,33617.0,84.6888,84.7376,84.6725,84.7132,33617.0
2017-01-12 12:30:00,104.14,104.21,104.11,104.18,59504.0,84.7132,84.7701,84.6888,84.7457,59504.0
2017-01-12 12:40:00,104.17,104.19,104.12,104.19,15545.0,84.7376,84.7539,84.6969,84.7539,15545.0
2017-01-12 12:50:00,104.2,104.2,104.1,104.12,30820.0,84.762,84.762,84.6807,84.6969,30820.0
2017-01-12 13:00:00,104.1,104.11,103.95,103.95,17169.0,84.6807,84.6888,84.5586,84.5586,17169.0
2017-01-12 13:10:00,103.94,103.95,103.88,103.88,6792.0,84.5505,84.5586,84.5017,84.5017,6792.0
2017-01-12 13:20:00,103.87,104.02,103.84,104.02,18404.0,84.4936,84.6156,84.4692,84.6156,18404.0
2017-01-12 13:30:00,104.0,104.05,103.98,104.04,14435.0,84.5993,84.64,84.5831,84.6319,14435.0
2017-01-12 13:40:00,104.03,104.11,103.96,103.97,45418.0,84.6237,84.6888,84.5668,84.5749,45418.0
2017-01-12 13:50:00,103.98,104.0,103.91,103.94,8762.0,84.5831,84.5993,84.5261,84.5505,8762.0
2017-01-12 14:00:00,103.95,103.96,103.91,103.96,11962.0,84.5586,84.5668,84.5261,84.5668,11962.0
2017-01-12 14:10:00,103.97,104.06,103.94,104.01,16186.0,84.5749,84.6481,84.5505,84.6075,16186.0
2017-01-12 14:20:00,104.02,104.02,103.93,103.98,17195.0,84.6156,84.6156,84.5424,84.5831,17195.0
2017-01-12 14:30:00,103.97,104.01,103.93,103.94,20691.0,84.5749,84.6075,84.5424,84.5505,20691.0
2017-01-12 14:40:00,103.95,103.97,103.91,103.91,8703.0,84.5586,84.5749,84.5261,84.5261,8703.0
2017-01-12 14:50:00,103.91,103.93,103.88,103.9,21605.0,84.5261,84.5424,84.5017,84.518,21605.0
2017-01-12 15:00:00,103.89,103.9,103.76,103.76,17235.0,84.5098,84.518,84.4041,84.4041,17235.0
2017-01-12 15:10:00,103.76,103.81,103.71,103.75,15279.0,84.4041,84.4448,84.3634,84.396,15279.0
2017-01-12 15:20:00,103.76,103.79,103.71,103.71,26310.0,84.4041,84.4285,84.3634,84.3634,26310.0
2017-01-12 15:30:00,103.73,104.0,103.7,104.0,28158.0,84.3797,84.5993,84.3553,84.5993,28158.0
2017-01-12 15:40:00,104.01,104.2,103.96,104.18,47402.0,84.6075,84.762,84.5668,84.7457,47402.0
2017-01-12 15:50:00,104.17,104.2,103.97,104.17,104046.0,84.7376,84.762,84.5749,84.7376,104046.0
2017-01-13 09:30:00,104.22,104.72,104.2,104.33,40368.0,84.7783,85.185,84.762,84.8678,40368.0
2017-01-13 09:40:00,104.36,104.39,104.05,104.39,20249.0,84.8922,84.9166,84.64,84.9166,20249.0
2017-01-13 09:50:00,104.36,104.59,104.34,104.51,34485.0,84.8922,85.0793,84.8759,85.0142,34485.0
2017-01-13 10:00:00,104.54,104.58,104.31,104.38,38871.0,85.0386,85.0711,84.8515,84.9084,38871.0
2017-01-13 10:10:00,104.36,104.48,104.27,104.27,32305.0,84.8922,84.9898,84.819,84.819,32305.0
2017-01-13 10:20:00,104.29,104.67,104.28,104.59,37868.0,84.8352,85.1443,84.8271,85.0793,37868.0
2017-01-13 10:30:00,104.57,104.65,104.46,104.59,42608.0,85.063,85.1281,84.9735,85.0793,42608.0
2017-01-13 10:40:00,104.58,104.76,104.52,104.75,41101.0,85.0711,85.2175,85.0223,85.2094,41101.0
2017-01-13 10:50:00,104.76,104.76,104.41,104.44,18966.0,85.2175,85.2175,84.9328,84.9572,18966.0
2017-01-13 11:00:00,104.42,104.44,104.07,104.07,21880.0,84.941,84.9572,84.6563,84.6563,21880.0
2017-01-13 11:10:00,104.07,104.15,103.97,104.11,36435.0,84.6563,84.7213,84.5749,84.6888,36435.0
2017-01-13 11:20:00,104.07,104.11,103.99,104.0,16832.0,84.6563,84.6888,84.5912,84.5993,16832.0
2017-01-13 11:30:00,104.0,104.03,103.85,103.94,22976.0,84.5993,84.6237,84.4773,84.5505,22976.0
2017-01-13 11:40:00,103.95,103.99,103.8,103.86,31803.0,84.5586,84.5912,84.4366,84.4854,31803.0
2017-01-13 11:50:00,103.86,103.87,103.76,103.78,27809.0,84.4854,84.4936,84.4041,84.4204,27809.0
2017-01-13 12:00:00,103.78,103.84,103.75,103.78,25764.0,84.4204,84.4692,84.396,84.4204,25764.0
2017-01-13 12:10:00,103.78,103.8,103.56,103.59,26918.0,84.4204,84.4366,84.2414,84.2658,26918.0
2017-01-13 12:20:00,103.61,103.64,103.49,103.49,36119.0,84.2821,84.3065,84.1845,84.1845,36119.0
2017-01-13 12:30:00,103.49,103.52,103.43,103.47,20758.0,84.1845,84.2089,84.1357,84.1682,20758.0
2017-01-13 12:40:00,103.48,103.5,103.15,103.23,96551.0,84.1763,84.1926,83.9079,83.973,96551.0
2017-01-13 12:50:00,103.22,103.23,103.05,103.1,30674.0,83.9648,83.973,83.8265,83.8672,30674.0
2017-01-13 13:00:00,103.08,103.13,103.0,103.12,46578.0,83.8509,83.8916,83.7859,83.8835,46578.0
2017-01-13 13:10:00,103.13,103.13,102.87,102.93,36881.0,83.8916,83.8916,83.6801,83.7289,36881.0
2017-01-13 13:20:00,102.93,103.11,102.93,103.04,44674.0,83.7289,83.8753,83.7289,83.8184,44674.0
2017-01-13 13:30:00,103.03,103.07,102.99,103.03,26255.0,83.8103,83.8428,83.7777,83.8103,26255.0
2017-01-13 13:40:00,103.04,103.26,103.03,103.2,33109.0,83.8184,83.9974,83.8103,83.9486,33109.0
2017-01-13 13:50:00,103.19,103.44,103.16,103.4,40712.0,83.9404,84.1438,83.916,84.1112,40712.0
2017-01-13 14:00:00,103.39,103.52,103.38,103.45,22469.0,84.1031,84.2089,84.095,84.1519,22469.0
2017-01-13 14:10:00,103.45,103.58,103.44,103.5,37086.0,84.1519,84.2577,84.1438,84.1926,37086.0
2017-01-13 14:20:00,103.49,103.54,103.47,103.51,46628.0,84.1845,84.2251,84.1682,84.2007,46628.0
2017-01-13 14:30:00,103.52,103.62,103.51,103.54,29990.0,84.2089,84.2902,84.2007,84.2251,29990.0
2017-01-13 14:40:00,103.55,103.57,103.52,103.53,30714.0,84.2333,84.2495,84.2089,84.217,30714.0
2017-01-13 14:50:00,103.55,103.69,103.48,103.59,45731.0,84.2333,84.3471,84.1763,84.2658,45731.0
2017-01-13 15:00:00,103.59,103.7,103.57,103.59,40767.0,84.2658,84.3553,84.2495,84.2658,40767.0
2017-01-13 15:10:00,103.59,103.61,103.51,103.54,41041.0,84.2658,84.2821,84.2007,84.2251,41041.0
2017-01-13 15:20:00,103.54,103.64,103.5,103.64,49539.0,84.2251,84.3065,84.1926,84.3065,49539.0
2017-01-13 15:30:00,103.63,103.74,103.63,103.71,48352.0,84.2983,84.3878,84.2983,84.3634,48352.0
2017-01-13 15:40:00,103.73,103.75,103.67,103.68,85736.0,84.3797,84.396,84.3309,84.339,85736.0
2017-01-13 15:50:00,103.68,103.71,103.42,103.46,150444.0,84.339,84.3634,84.1275,84.1601,150444.0
2017-01-17 09:30:00,103.54,104.04,103.41,103.6,45257.0,84.2251,84.6319,84.1194,84.2739,45257.0
2017-01-17 09:40:00,103.67,104.21,103.55,104.11,39631.0,84.3309,84.7701,84.2333,84.6888,39631.0
2017-01-17 09:50:00,104.13,104.19,103.91,103.98,20200.0,84.7051,84.7539,84.5261,84.5831,20200.0
2017-01-17 10:00:00,103.94,104.16,103.91,104.15,28086.0,84.5505,84.7295,84.5261,84.7213,28086.0
2017-01-17 10:10:00,104.16,104.56,104.15,104.51,53797.0,84.7295,85.0549,84.7213,85.0142,53797.0
2017-01-17 10:20:00,104.55,104.76,104.23,104.23,28084.0,85.0467,85.2175,84.7864,84.7864,28084.0
2017-01-17 10:30:00,104.22,104.38,104.18,104.36,51150.0,84.7783,84.9084,84.7457,84.8922,51150.0
2017-01-17 10:40:00,104.36,104.49,104.28,104.49,26247.0,84.8922,84.9979,84.8271,84.9979,26247.0
2017-01-17 10:50:00,104.49,104.62,104.41,104.61,28283.0,84.9979,85.1037,84.9328,85.0955,28283.0
2017-01-17 11:00:00,104.59,104.82,104.57,104.57,96514.0,85.0793,85.2664,85.063,85.063,96514.0
2017-01-17 11:10:00,104.57,104.6,104.39,104.4,38140.0,85.063,85.0874,84.9166,84.9247,38140.0
2017-01-17 11:20:00,104.42,104.57,104.39,104.55,24735.0,84.941,85.063,84.9166,85.0467,24735.0
2017-01-17 11:30:00,104.55,104.63,104.41,104.52,25850.0,85.0467,85.1118,84.9328,85.0223,25850.0
2017-01-17 11:40:00,104.51,104.69,104.5,104.62,19186.0,85.0142,85.1606,85.006,85.1037,19186.0
2017-01-17 11:50:00,104.59,104.86,104.59,104.74,35247.0,85.0793,85.2989,85.0793,85.2013,35247.0
2017-01-17 12:00:00,104.77,104.86,104.74,104.78,21007.0,85.2257,85.2989,85.2013,85.2338,21007.0
2017-01-17 12:10:00,104.77,104.8,104.53,104.58,17390.0,85.2257,85.2501,85.0305,85.0711,17390.0
2017-01-17 12:20:00,104.57,104.71,104.45,104.68,31394.0,85.063,85.1769,84.9654,85.1525,31394.0
2017-01-17 12:30:00,104.67,104.83,104.66,104.72,10475.0,85.1443,85.2745,85.1362,85.185,10475.0
2017-01-17 12:40:00,104.72,104.81,104.71,104.8,27612.0,85.185,85.2582,85.1769,85.2501,27612.0
2017-01-17 12:50:00,104.8,104.82,104.71,104.75,39979.0,85.2501,85.2664,85.1769,85.2094,39979.0
2017-01-17 13:00:00,104.77,104.82,104.73,104.8,22426.0,85.2257,85.2664,85.1931,85.2501,22426.0
2017-01-17 13:10:00,104.79,104.92,104.79,104.87,31436.0,85.242,85.3477,85.242,85.307,31436.0
2017-01-17 13:20:00,104.89,104.91,104.81,104.84,15902.0,85.3233,85.3396,85.2582,85.2826,15902.0
2017-01-17 13:30:00,104.83,104.84,104.75,104.76,24496.0,85.2745,85.2826,85.2094,85.2175,24496.0
2017-01-17 13:40:00,104.74,104.77,104.72,104.74,14569.0,85.2013,85.2257,85.185,85.2013,14569.0
2017-01-17 13:50:00,104.74,104.74,104.66,104.66,16877.0,85.2013,85.2013,85.1362,85.1362,16877.0
2017-01-17 14:00:00,104.65,104.78,104.64,104.78,28022.0,85.1281,85.2338,85.1199,85.2338,28022.0
2017-01-17 14:10:00,104.78,104.79,104.62,104.68,54347.0,85.2338,85.242,85.1037,85.1525,54347.0
2017-01-17 14:20:00,104.68,104.75,104.61,104.74,27613.0,85.1525,85.2094,85.0955,85.2013,27613.0
2017-01-17 14:30:00,104.73,104.8,104.69,104.8,84538.0,85.1931,85.2501,85.1606,85.2501,84538.0
2017-01-17 14:40:00,104.81,104.86,104.75,104.79,33731.0,85.2582,85.2989,85.2094,85.242,33731.0
2017-01-17 14:50:00,104.79,104.86,104.79,104.85,33066.0,85.242,85.2989,85.242,85.2908,33066.0
2017-01-17 15:00:00,104.86,104.87,104.71,104.73,81556.0,85.2989,85.307,85.1769,85.1931,81556.0
2017-01-17 15:10:00,104.73,104.78,104.69,104.77,54306.0,85.1931,85.2338,85.1606,85.2257,54306.0
2017-01-17 15:20:00,104.77,104.87,104.76,104.86,61232.0,85.2257,85.307,85.2175,85.2989,61232.0
2017-01-17 15:30:00,104.86,105.13,104.86,105.12,53039.0,85.2989,85.5185,85.2989,85.5104,53039.0
2017-01-17 15:40:00,105.11,105.17,105.1,105.14,72515.0,85.5023,85.5511,85.4941,85.5267,72515.0
2017-01-17 15:50:00,105.13,105.19,105.09,105.13,127715.0,85.5185,85.5673,85.486,85.5185,127715.0
2017-01-18 09:30:00,105.26,105.92,105.04,105.92,46292.0,85.6243,86.1612,85.4453,86.1612,46292.0
2017-01-18 09:40:00,105.87,106.17,105.7,106.17,55424.0,86.1205,86.3645,85.9822,86.3645,55424.0
2017-01-18 09:50:00,106.16,106.37,106.09,106.34,35159.0,86.3564,86.5272,86.2994,86.5028,35159.0
2017-01-18 10:00:00,106.38,106.41,105.93,105.99,37159.0,86.5353,86.5597,86.1693,86.2181,37159.0
2017-01-18 10:10:00,106.01,106.4,106.01,106.3,52450.0,86.2344,86.5516,86.2344,86.4703,52450.0
2017-01-18 10:20:00,106.3,106.37,106.05,106.28,41044.0,86.4703,86.5272,86.2669,86.454,41044.0
2017-01-18 10:30:00,106.26,106.27,105.81,105.81,29222.0,86.4377,86.4459,86.0717,86.0717,29222.0
2017-01-18 10:40:00,105.81,105.84,105.62,105.78,22424.0,86.0717,86.0961,85.9171,86.0473,22424.0
2017-01-18 10:50:00,105.75,105.77,105.5,105.58,42677.0,86.0229,86.0391,85.8195,85.8846,42677.0
2017-01-18 11:00:00,105.56,105.68,105.5,105.62,35960.0,85.8683,85.9659,85.8195,85.9171,35960.0
2017-01-18 11:10:00,105.61,105.72,105.57,105.63,28436.0,85.909,85.9985,85.8764,85.9253,28436.0
2017-01-18 11:20:00,105.64,105.72,105.59,105.72,40253.0,85.9334,85.9985,85.8927,85.9985,40253.0
2017-01-18 11:30:00,105.7,105.75,105.64,105.67,26510.0,85.9822,86.0229,85.9334,85.9578,26510.0
2017-01-18 11:40:00,105.67,105.79,105.5,105.62,67055.0,85.9578,86.0554,85.8195,85.9171,67055.0
2017-01-18 11:50:00,105.63,105.72,105.55,105.57,15888.0,85.9253,85.9985,85.8602,85.8764,15888.0
2017-01-18 12:00:00,105.61,105.69,105.57,105.69,15299.0,85.909,85.9741,85.8764,85.9741,15299.0
2017-01-18 12:10:00,105.67,105.75,105.55,105.7,9059.0,85.9578,86.0229,85.8602,85.9822,9059.0
2017-01-18 12:20:00,105.65,105.82,105.65,105.76,12561.0,85.9415,86.0798,85.9415,86.031,12561.0
2017-01-18 12:30:00,105.76,106.04,105.72,105.99,21357.0,86.031,86.2588,85.9985,86.2181,21357.0
2017-01-18 12:40:00,106.0,106.04,105.86,106.04,20156.0,86.2262,86.2588,86.1123,86.2588,20156.0
2017-01-18 12:50:00,106.04,106.05,105.9,105.93,8863.0,86.2588,86.2669,86.1449,86.1693,8863.0
2017-01-18 13:00:00,105.9,106.03,105.89,106.0,16829.0,86.1449,86.2506,86.1368,86.2262,16829.0
2017-01-18 13:10:00,106.0,106.14,105.97,106.13,14273.0,86.2262,86.3401,86.2018,86.332,14273.0
2017-01-18 13:20:00,106.14,106.24,106.1,106.22,21186.0,86.3401,86.4215,86.3076,86.4052,21186.0
2017-01-18 13:30:00,106.22,106.42,106.2,106.2,34719.0,86.4052,86.5679,86.3889,86.3889,34719.0
2017-01-18 13:40:00,106.23,106.28,106.15,106.2,32070.0,86.4133,86.454,86.3482,86.3889,32070.0
2017-01-18 13:50:00,106.18,106.21,106.07,106.12,28784.0,86.3727,86.3971,86.2832,86.3238,28784.0
2017-01-18 14:00:00,106.11,106.12,105.87,105.87,20005.0,86.3157,86.3238,86.1205,86.1205,20005.0
2017-01-18 14:10:00,105.85,105.87,105.75,105.8,14552.0,86.1042,86.1205,86.0229,86.0635,14552.0
2017-01-18 14:20:00,105.81,105.88,105.77,105.81,25160.0,86.0717,86.1286,86.0391,86.0717,25160.0
2017-01-18 14:30:00,105.8,105.81,105.7,105.75,8234.0,86.0635,86.0717,85.9822,86.0229,8234.0
2017-01-18 14:40:00,105.74,105.8,105.7,105.78,16517.0,86.0147,86.0635,85.9822,86.0473,16517.0
2017-01-18 14:50:00,105.79,105.9,105.79,105.9,22720.0,86.0554,86.1449,86.0554,86.1449,22720.0
2017-01-18 15:00:00,105.89,105.9,105.7,105.73,14146.0,86.1368,86.1449,85.9822,86.0066,14146.0
2017-01-18 15:10:00,105.71,105.74,105.67,105.73,11805.0,85.9903,86.0147,85.9578,86.0066,11805.0
2017-01-18 15:20:00,105.72,105.72,105.56,105.65,15984.0,85.9985,85.9985,85.8683,85.9415,15984.0
2017-01-18 15:30:00,105.66,105.72,105.63,105.67,28135.0,85.9497,85.9985,85.9253,85.9578,28135.0
2017-01-18 15:40:00,105.66,105.66,105.55,105.55,56312.0,85.9497,85.9497,85.8602,85.8602,56312.0
2017-01-18 15:50:00,105.55,105.68,105.48,105.66,154249.0,85.8602,85.9659,85.8032,85.9497,154249.0
2017-01-19 09:30:00,105.81,105.81,104.77,104.83,57316.0,86.0717,86.0717,85.2257,85.2745,57316.0
2017-01-19 09:40:00,104.79,105.16,104.63,104.63,18516.0,85.242,85.5429,85.1118,85.1118,18516.0
2017-01-19 09:50:00,104.66,104.66,104.31,104.44,40773.0,85.1362,85.1362,84.8515,84.9572,40773.0
2017-01-19 10:00:00,104.45,104.54,104.14,104.15,37347.0,84.9654,85.0386,84.7132,84.7213,37347.0
2017-01-19 10:10:00,104.16,104.16,103.92,104.01,119993.0,84.7295,84.7295,84.5342,84.6075,119993.0
2017-01-19 10:20:00,104.01,104.63,104.0,104.5,57078.0,84.6075,85.1118,84.5993,85.006,57078.0
2017-01-19 10:30:00,104.47,104.7,104.45,104.57,23289.0,84.9816,85.1687,84.9654,85.063,23289.0
2017-01-19 10:40:00,104.55,104.65,104.18,104.18,31812.0,85.0467,85.1281,84.7457,84.7457,31812.0
2017-01-19 10:50:00,104.22,104.39,104.11,104.22,34343.0,84.7783,84.9166,84.6888,84.7783,34343.0
2017-01-19 11:00:00,104.25,104.43,104.15,104.15,65744.0,84.8027,84.9491,84.7213,84.7213,65744.0
2017-01-19 11:10:00,104.15,104.2,104.11,104.17,34450.0,84.7213,84.762,84.6888,84.7376,34450.0
2017-01-19 11:20:00,104.17,104.26,103.86,103.89,33894.0,84.7376,84.8108,84.4854,84.5098,33894.0
2017-01-19 11:30:00,103.93,104.1,103.93,104.03,17660.0,84.5424,84.6807,84.5424,84.6237,17660.0
2017-01-19 11:40:00,104.02,104.13,103.92,104.13,43836.0,84.6156,84.7051,84.5342,84.7051,43836.0
2017-01-19 11:50:00,104.06,104.21,104.01,104.12,16462.0,84.6481,84.7701,84.6075,84.6969,16462.0
2017-01-19 12:00:00,104.15,104.27,104.07,104.18,15321.0,84.7213,84.819,84.6563,84.7457,15321.0
2017-01-19 12:10:00,104.19,104.24,104.03,104.03,18503.0,84.7539,84.7946,84.6237,84.6237,18503.0
2017-01-19 12:20:00,104.02,104.12,103.96,104.12,16772.0,84.6156,84.6969,84.5668,84.6969,16772.0
2017-01-19 12:30:00,104.12,104.26,104.06,104.1,21942.0,84.6969,84.8108,84.6481,84.6807,21942.0
2017-01-19 12:40:00,104.06,104.08,103.95,103.98,25269.0,84.6481,84.6644,84.5586,84.5831,25269.0
2017-01-19 12:50:00,103.99,104.0,103.86,103.96,22852.0,84.5912,84.5993,84.4854,84.5668,22852.0
2017-01-19 13:00:00,103.95,104.05,103.95,104.03,34756.0,84.5586,84.64,84.5586,84.6237,34756.0
2017-01-19 13:10:00,104.03,104.06,103.95,104.05,25211.0,84.6237,84.6481,84.5586,84.64,25211.0
2017-01-19 13:20:00,104.04,104.07,103.97,104.04,20535.0,84.6319,84.6563,84.5749,84.6319,20535.0
2017-01-19 13:30:00,104.03,104.15,104.02,104.13,21021.0,84.6237,84.7213,84.6156,84.7051,21021.0
2017-01-19 13:40:00,104.15,104.33,104.15,104.3,20341.0,84.7213,84.8678,84.7213,84.8434,20341.0
2017-01-19 13:50:00,104.28,104.37,104.25,104.3,24070.0,84.8271,84.9003,84.8027,84.8434,24070.0
2017-01-19 14:00:00,104.32,104.36,104.12,104.12,33399.0,84.8596,84.8922,84.6969,84.6969,33399.0
2017-01-19 14:10:00,104.12,104.27,104.1,104.22,27883.0,84.6969,84.819,84.6807,84.7783,27883.0
2017-01-19 14:20:00,104.22,104.39,104.21,104.26,18549.0,84.7783,84.9166,84.7701,84.8108,18549.0
2017-01-19 14:30:00,104.27,104.31,104.2,104.25,14988.0,84.819,84.8515,84.762,84.8027,14988.0
2017-01-19 14:40:00,104.26,104.44,104.25,104.4,37576.0,84.8108,84.9572,84.8027,84.9247,37576.0
2017-01-19 14:50:00,104.41,104.44,104.35,104.37,35447.0,84.9328,84.9572,84.884,84.9003,35447.0
2017-01-19 15:00:00,104.37,104.41,104.29,104.37,27579.0,84.9003,84.9328,84.8352,84.9003,27579.0
2017-01-19 15:10:00,104.37,104.5,104.29,104.5,35128.0,84.9003,85.006,84.8352,85.006,35128.0
2017-01-19 15:20:00,104.47,104.51,104.39,104.44,37959.0,84.9816,85.0142,84.9166,84.9572,37959.0
2017-01-19 15:30:00,104.44,104.56,104.39,104.5,55449.0,84.9572,85.0549,84.9166,85.006,55449.0
2017-01-19 15:40:00,104.49,104.51,104.41,104.45,48054.0,84.9979,85.0142,84.9328,84.9654,48054.0
2017-01-19 15:50:00,104.46,104.56,104.42,104.45,98407.0,84.9735,85.0549,84.941,84.9654,98407.0
2017-01-20 09:30:00,104.84,105.42,104.84,105.21,215140.0,85.2826,85.7544,85.2826,85.5836,215140.0
2017-01-20 09:40:00,105.15,105.3,104.88,104.95,51915.0,85.5348,85.6568,85.3152,85.3721,51915.0
2017-01-20 09:50:00,104.93,105.13,104.75,104.76,36168.0,85.3558,85.5185,85.2094,85.2175,36168.0
2017-01-20 10:00:00,104.77,104.92,104.6,104.7,52810.0,85.2257,85.3477,85.0874,85.1687,52810.0
2017-01-20 10:10:00,104.71,104.74,104.45,104.54,32226.0,85.1769,85.2013,84.9654,85.0386,32226.0
2017-01-20 10:20:00,104.55,104.62,104.45,104.58,31526.0,85.0467,85.1037,84.9654,85.0711,31526.0
2017-01-20 10:30:00,104.57,104.61,104.43,104.56,20919.0,85.063,85.0955,84.9491,85.0549,20919.0
2017-01-20 10:40:00,104.55,104.71,104.52,104.52,31797.0,85.0467,85.1769,85.0223,85.0223,31797.0
2017-01-20 10:50:00,104.52,104.58,104.37,104.39,47000.0,85.0223,85.0711,84.9003,84.9166,47000.0
2017-01-20 11:00:00,104.35,104.56,104.3,104.53,56274.0,84.884,85.0549,84.8434,85.0305,56274.0
2017-01-20 11:10:00,104.55,104.72,104.53,104.66,38529.0,85.0467,85.185,85.0305,85.1362,38529.0
2017-01-20 11:20:00,104.66,104.67,104.42,104.53,42994.0,85.1362,85.1443,84.941,85.0305,42994.0
2017-01-20 11:30:00,104.54,104.56,104.23,104.27,60017.0,85.0386,85.0549,84.7864,84.819,60017.0
2017-01-20 11:40:00,104.25,104.39,104.21,104.36,50566.0,84.8027,84.9166,84.7701,84.8922,50566.0
2017-01-20 11:50:00,104.38,104.43,104.3,104.42,48680.0,84.9084,84.9491,84.8434,84.941,48680.0
2017-01-20 12:00:00,104.42,104.5,104.2,104.38,51917.0,84.941,85.006,84.762,84.9084,51917.0
2017-01-20 12:10:00,104.36,104.49,104.28,104.43,51668.0,84.8922,84.9979,84.8271,84.9491,51668.0
2017-01-20 12:20:00,104.41,104.49,104.29,104.39,33780.0,84.9328,84.9979,84.8352,84.9166,33780.0
2017-01-20 12:30:00,104.37,104.37,104.15,104.3,30224.0,84.9003,84.9003,84.7213,84.8434,30224.0
2017-01-20 12:40:00,104.29,104.37,104.24,104.33,27803.0,84.8352,84.9003,84.7946,84.8678,27803.0
2017-01-20 12:50:00,104.33,104.37,104.24,104.34,18960.0,84.8678,84.9003,84.7946,84.8759,18960.0
2017-01-20 13:00:00,104.34,104.52,104.3,104.5,17110.0,84.8759,85.0223,84.8434,85.006,17110.0
2017-01-20 13:10:00,104.54,104.54,104.43,104.47,19048.0,85.0386,85.0386,84.9491,84.9816,19048.0
2017-01-20 13:20:00,104.47,104.49,104.39,104.43,27016.0,84.9816,84.9979,84.9166,84.9491,27016.0
2017-01-20 13:30:00,104.45,104.53,104.43,104.52,23466.0,84.9654,85.0305,84.9491,85.0223,23466.0
2017-01-20 13:40:00,104.53,104.53,104.32,104.43,73525.0,85.0305,85.0305,84.8596,84.9491,73525.0
2017-01-20 13:50:00,104.43,104.44,104.35,104.35,24754.0,84.9491,84.9572,84.884,84.884,24754.0
2017-01-20 14:00:00,104.38,104.41,104.27,104.28,26734.0,84.9084,84.9328,84.819,84.8271,26734.0
2017-01-20 14:10:00,104.28,104.32,104.13,104.3,63169.0,84.8271,84.8596,84.7051,84.8434,63169.0
2017-01-20 14:20:00,104.3,104.33,104.14,104.16,41138.0,84.8434,84.8678,84.7132,84.7295,41138.0
2017-01-20 14:30:00,104.16,104.21,104.14,104.16,30549.0,84.7295,84.7701,84.7132,84.7295,30549.0
2017-01-20 14:40:00,104.16,104.21,104.1,104.13,29771.0,84.7295,84.7701,84.6807,84.7051,29771.0
2017-01-20 14:50:00,104.14,104.21,104.08,104.17,78275.0,84.7132,84.7701,84.6644,84.7376,78275.0
2017-01-20 15:00:00,104.17,104.21,104.1,104.18,54327.0,84.7376,84.7701,84.6807,84.7457,54327.0
2017-01-20 15:10:00,104.17,104.21,104.07,104.13,47129.0,84.7376,84.7701,84.6563,84.7051,47129.0
2017-01-20 15:20:00,104.15,104.15,103.99,104.0,63453.0,84.7213,84.7213,84.5912,84.5993,63453.0
2017-01-20 15:30:00,104.0,104.19,103.97,104.14,61579.0,84.5993,84.7539,84.5749,84.7132,61579.0
2017-01-20 15:40:00,104.14,104.39,104.14,104.31,84697.0,84.7132,84.9166,84.7132,84.8515,84697.0
2017-01-20 15:50:00,104.32,104.35,104.07,104.17,234019.0,84.8596,84.884,84.6563,84.7376,234019.0
2017-01-23 09:30:00,104.5,104.63,104.26,104.63,47557.0,85.006,85.1118,84.8108,85.1118,47557.0
2017-01-23 09:40:00,104.54,104.79,104.45,104.59,36294.0,85.0386,85.242,84.9654,85.0793,36294.0
2017-01-23 09:50:00,104.59,104.59,104.33,104.33,28850.0,85.0793,85.0793,84.8678,84.8678,28850.0
2017-01-23 10:00:00,104.36,104.57,104.31,104.42,33228.0,84.8922,85.063,84.8515,84.941,33228.0
2017-01-23 10:10:00,104.43,104.63,104.43,104.53,28519.0,84.9491,85.1118,84.9491,85.0305,28519.0
2017-01-23 10:20:00,104.51,104.53,104.39,104.43,27413.0,85.0142,85.0305,84.9166,84.9491,27413.0
2017-01-23 10:30:00,104.43,104.5,104.32,104.44,32102.0,84.9491,85.006,84.8596,84.9572,32102.0
2017-01-23 10:40:00,104.48,104.75,104.45,104.66,84640.0,84.9898,85.2094,84.9654,85.1362,84640.0
2017-01-23 10:50:00,104.68,104.83,104.6,104.81,20558.0,85.1525,85.2745,85.0874,85.2582,20558.0
2017-01-23 11:00:00,104.82,104.95,104.78,104.95,20073.0,85.2664,85.3721,85.2338,85.3721,20073.0
2017-01-23 11:10:00,104.97,105.09,104.95,105.0,73105.0,85.3884,85.486,85.3721,85.4128,73105.0
2017-01-23 11:20:00,105.02,105.06,104.93,105.03,43979.0,85.429,85.4616,85.3558,85.4372,43979.0
2017-01-23 11:30:00,105.03,105.03,104.69,104.69,38666.0,85.4372,85.4372,85.1606,85.1606,38666.0
2017-01-23 11:40:00,104.71,104.79,104.55,104.65,22980.0,85.1769,85.242,85.0467,85.1281,22980.0
2017-01-23 11:50:00,104.63,104.9,104.61,104.83,15592.0,85.1118,85.3314,85.0955,85.2745,15592.0
2017-01-23 12:00:00,104.84,104.95,104.82,104.89,11713.0,85.2826,85.3721,85.2664,85.3233,11713.0
2017-01-23 12:10:00,104.92,104.98,104.8,104.98,15452.0,85.3477,85.3965,85.2501,85.3965,15452.0
2017-01-23 12:20:00,104.95,105.01,104.83,104.85,14151.0,85.3721,85.4209,85.2745,85.2908,14151.0
2017-01-23 12:30:00,104.89,105.02,104.87,104.97,14335.0,85.3233,85.429,85.307,85.3884,14335.0
2017-01-23 12:40:00,104.98,105.02,104.83,104.85,39956.0,85.3965,85.429,85.2745,85.2908,39956.0
2017-01-23 12:50:00,104.86,105.01,104.83,104.98,40657.0,85.2989,85.4209,85.2745,85.3965,40657.0
2017-01-23 13:00:00,104.98,105.0,104.9,104.91,22361.0,85.3965,85.4128,85.3314,85.3396,22361.0
2017-01-23 13:10:00,104.91,104.96,104.77,104.96,39037.0,85.3396,85.3802,85.2257,85.3802,39037.0
2017-01-23 13:20:00,104.96,105.0,104.89,104.93,33546.0,85.3802,85.4128,85.3233,85.3558,33546.0
2017-01-23 13:30:00,104.91,105.12,104.86,105.11,173002.0,85.3396,85.5104,85.2989,85.5023,173002.0
2017-01-23 13:40:00,105.12,105.2,104.96,105.03,61361.0,85.5104,85.5755,85.3802,85.4372,61361.0
2017-01-23 13:50:00,105.0,105.1,104.95,104.98,37142.0,85.4128,85.4941,85.3721,85.3965,37142.0
2017-01-23 14:00:00,104.98,105.14,104.97,105.06,46080.0,85.3965,85.5267,85.3884,85.4616,46080.0
2017-01-23 14:10:00,105.08,105.12,105.05,105.06,27731.0,85.4779,85.5104,85.4534,85.4616,27731.0
2017-01-23 14:20:00,105.06,105.06,104.95,105.0,37286.0,85.4616,85.4616,85.3721,85.4128,37286.0
2017-01-23 14:30:00,105.0,105.02,104.89,104.98,29014.0,85.4128,85.429,85.3233,85.3965,29014.0
2017-01-23 14:40:00,104.98,104.99,104.9,104.97,24282.0,85.3965,85.4046,85.3314,85.3884,24282.0
2017-01-23 14:50:00,104.97,105.0,104.96,105.0,24490.0,85.3884,85.4128,85.3802,85.4128,24490.0
2017-01-23 15:00:00,105.0,105.0,104.93,104.96,50731.0,85.4128,85.4128,85.3558,85.3802,50731.0
2017-01-23 15:10:00,104.97,104.98,104.9,104.96,49450.0,85.3884,85.3965,85.3314,85.3802,49450.0
2017-01-23 15:20:00,104.96,105.0,104.95,104.97,57328.0,85.3802,85.4128,85.3721,85.3884,57328.0
2017-01-23 15:30:00,104.98,105.0,104.92,104.93,55439.0,85.3965,85.4128,85.3477,85.3558,55439.0
2017-01-23 15:40:00,104.94,105.0,104.94,104.98,80161.0,85.364,85.4128,85.364,85.3965,80161.0
2017-01-23 15:50:00,104.98,104.98,104.71,104.78,209703.0,85.3965,85.3965,85.1769,85.2338,209703.0
2017-01-24 09:30:00,104.97,104.97,104.03,104.42,61660.0,85.3884,85.3884,84.6237,84.941,61660.0
2017-01-24 09:40:00,104.41,104.66,104.32,104.58,55260.0,84.9328,85.1362,84.8596,85.0711,55260.0
2017-01-24 09:50:00,104.54,104.62,104.46,104.5,39332.0,85.0386,85.1037,84.9735,85.006,39332.0
2017-01-24 10:00:00,104.51,104.62,104.42,104.52,47115.0,85.0142,85.1037,84.941,85.0223,47115.0
2017-01-24 10:10:00,104.52,104.65,104.47,104.65,21346.0,85.0223,85.1281,84.9816,85.1281,21346.0
2017-01-24 10:20:00,104.67,104.8,104.57,104.6,25003.0,85.1443,85.2501,85.063,85.0874,25003.0
2017-01-24 10:30:00,104.6,104.66,104.39,104.39,50589.0,85.0874,85.1362,84.9166,84.9166,50589.0
2017-01-24 10:40:00,104.38,104.42,104.18,104.23,27023.0,84.9084,84.941,84.7457,84.7864,27023.0
2017-01-24 10:50:00,104.24,104.36,104.24,104.36,22566.0,84.7946,84.8922,84.7946,84.8922,22566.0
2017-01-24 11:00:00,104.37,104.55,104.36,104.47,33945.0,84.9003,85.0467,84.8922,84.9816,33945.0
2017-01-24 11:10:00,104.46,104.48,104.35,104.45,17986.0,84.9735,84.9898,84.884,84.9654,17986.0
2017-01-24 11:20:00,104.46,104.51,104.38,104.48,25392.0,84.9735,85.0142,84.9084,84.9898,25392.0
2017-01-24 11:30:00,104.45,104.51,104.39,104.45,23621.0,84.9654,85.0142,84.9166,84.9654,23621.0
2017-01-24 11:40:00,104.44,104.61,104.44,104.59,10413.0,84.9572,85.0955,84.9572,85.0793,10413.0
2017-01-24 11:50:00,104.61,104.62,104.48,104.57,25032.0,85.0955,85.1037,84.9898,85.063,25032.0
2017-01-24 12:00:00,104.58,104.62,104.52,104.53,46446.0,85.0711,85.1037,85.0223,85.0305,46446.0
2017-01-24 12:10:00,104.56,104.57,104.49,104.51,14946.0,85.0549,85.063,84.9979,85.0142,14946.0
2017-01-24 12:20:00,104.5,104.52,104.39,104.39,30172.0,85.006,85.0223,84.9166,84.9166,30172.0
2017-01-24 12:30:00,104.38,104.53,104.38,104.5,20602.0,84.9084,85.0305,84.9084,85.006,20602.0
2017-01-24 12:40:00,104.5,104.52,104.44,104.44,11816.0,85.006,85.0223,84.9572,84.9572,11816.0
2017-01-24 12:50:00,104.45,104.5,104.44,104.49,11055.0,84.9654,85.006,84.9572,84.9979,11055.0
2017-01-24 13:00:00,104.48,104.52,104.43,104.47,17294.0,84.9898,85.0223,84.9491,84.9816,17294.0
2017-01-24 13:10:00,104.46,104.64,104.46,104.58,36332.0,84.9735,85.1199,84.9735,85.0711,36332.0
2017-01-24 13:20:00,104.59,104.64,104.47,104.52,20316.0,85.0793,85.1199,84.9816,85.0223,20316.0
2017-01-24 13:30:00,104.53,104.59,104.48,104.51,23383.0,85.0305,85.0793,84.9898,85.0142,23383.0
2017-01-24 13:40:00,104.54,104.67,104.53,104.57,21990.0,85.0386,85.1443,85.0305,85.063,21990.0
2017-01-24 13:50:00,104.58,104.59,104.45,104.49,24669.0,85.0711,85.0793,84.9654,84.9979,24669.0
2017-01-24 14:00:00,104.48,104.52,104.44,104.44,40728.0,84.9898,85.0223,84.9572,84.9572,40728.0
2017-01-24 14:10:00,104.44,104.56,104.43,104.55,24916.0,84.9572,85.0549,84.9491,85.0467,24916.0
2017-01-24 14:20:00,104.55,104.58,104.46,104.47,78166.0,85.0467,85.0711,84.9735,84.9816,78166.0
2017-01-24 14:30:00,104.49,104.61,104.48,104.58,32928.0,84.9979,85.0955,84.9898,85.0711,32928.0
2017-01-24 14:40:00,104.59,104.71,104.56,104.61,34948.0,85.0793,85.1769,85.0549,85.0955,34948.0
2017-01-24 14:50:00,104.62,104.74,104.62,104.68,24103.0,85.1037,85.2013,85.1037,85.1525,24103.0
2017-01-24 15:00:00,104.69,104.72,104.61,104.66,30003.0,85.1606,85.185,85.0955,85.1362,30003.0
2017-01-24 15:10:00,104.65,104.72,104.62,104.72,42363.0,85.1281,85.185,85.1037,85.185,42363.0
2017-01-24 15:20:00,104.72,104.72,104.49,104.55,85180.0,85.185,85.185,84.9979,85.0467,85180.0
2017-01-24 15:30:00,104.56,104.63,104.51,104.56,60647.0,85.0549,85.1118,85.0142,85.0549,60647.0
2017-01-24 15:40:00,104.56,104.67,104.53,104.63,71059.0,85.0549,85.1443,85.0305,85.1118,71059.0
2017-01-24 15:50:00,104.62,104.62,104.54,104.58,134386.0,85.1037,85.1037,85.0386,85.0711,134386.0
2017-01-25 09:30:00,104.82,104.89,104.24,104.33,38779.0,85.2664,85.3233,84.7946,84.8678,38779.0
2017-01-25 09:40:00,104.33,104.4,104.18,104.21,28694.0,84.8678,84.9247,84.7457,84.7701,28694.0
2017-01-25 09:50:00,104.22,104.23,104.03,104.13,28525.0,84.7783,84.7864,84.6237,84.7051,28525.0
2017-01-25 10:00:00,104.13,104.23,104.06,104.22,35455.0,84.7051,84.7864,84.6481,84.7783,35455.0
2017-01-25 10:10:00,104.19,104.34,104.02,104.05,15508.0,84.7539,84.8759,84.6156,84.64,15508.0
2017-01-25 10:20:00,104.05,104.11,103.96,103.99,23160.0,84.64,84.6888,84.5668,84.5912,23160.0
2017-01-25 10:30:00,104.01,104.09,103.88,103.88,19475.0,84.6075,84.6725,84.5017,84.5017,19475.0
2017-01-25 10:40:00,103.89,104.0,103.69,104.0,62527.0,84.5098,84.5993,84.3471,84.5993,62527.0
2017-01-25 10:50:00,103.97,104.0,103.92,103.96,34720.0,84.5749,84.5993,84.5342,84.5668,34720.0
2017-01-25 11:00:00,104.0,104.16,103.97,104.16,43788.0,84.5993,84.7295,84.5749,84.7295,43788.0
2017-01-25 11:10:00,104.17,104.17,104.1,104.13,17565.0,84.7376,84.7376,84.6807,84.7051,17565.0
2017-01-25 11:20:00,104.15,104.2,104.1,104.16,16969.0,84.7213,84.762,84.6807,84.7295,16969.0
2017-01-25 11:30:00,104.16,104.23,104.08,104.1,53598.0,84.7295,84.7864,84.6644,84.6807,53598.0
2017-01-25 11:40:00,104.09,104.19,104.08,104.11,67049.0,84.6725,84.7539,84.6644,84.6888,67049.0
2017-01-25 11:50:00,104.12,104.18,104.11,104.13,43518.0,84.6969,84.7457,84.6888,84.7051,43518.0
2017-01-25 12:00:00,104.13,104.17,104.07,104.14,91046.0,84.7051,84.7376,84.6563,84.7132,91046.0
2017-01-25 12:10:00,104.13,104.14,104.03,104.03,54084.0,84.7051,84.7132,84.6237,84.6237,54084.0
2017-01-25 12:20:00,104.05,104.15,104.03,104.14,43906.0,84.64,84.7213,84.6237,84.7132,43906.0
2017-01-25 12:30:00,104.15,104.15,104.06,104.1,11857.0,84.7213,84.7213,84.6481,84.6807,11857.0
2017-01-25 12:40:00,104.11,104.13,104.09,104.11,11165.0,84.6888,84.7051,84.6725,84.6888,11165.0
2017-01-25 12:50:00,104.1,104.15,104.1,104.13,21979.0,84.6807,84.7213,84.6807,84.7051,21979.0
2017-01-25 13:00:00,104.13,104.16,104.04,104.05,52626.0,84.7051,84.7295,84.6319,84.64,52626.0
2017-01-25 13:10:00,104.05,104.06,103.85,103.85,9647.0,84.64,84.6481,84.4773,84.4773,9647.0
2017-01-25 13:20:00,103.86,103.96,103.84,103.92,9534.0,84.4854,84.5668,84.4692,84.5342,9534.0
2017-01-25 13:30:00,103.92,103.96,103.85,103.94,6102.0,84.5342,84.5668,84.4773,84.5505,6102.0
2017-01-25 13:40:00,103.93,103.97,103.76,103.79,22631.0,84.5424,84.5749,84.4041,84.4285,22631.0
2017-01-25 13:50:00,103.8,103.91,103.77,103.88,32653.0,84.4366,84.5261,84.4122,84.5017,32653.0
2017-01-25 14:00:00,103.88,103.9,103.79,103.81,28725.0,84.5017,84.518,84.4285,84.4448,28725.0
2017-01-25 14:10:00,103.81,103.83,103.75,103.77,23122.0,84.4448,84.461,84.396,84.4122,23122.0
2017-01-25 14:20:00,103.79,103.93,103.78,103.93,39105.0,84.4285,84.5424,84.4204,84.5424,39105.0
2017-01-25 14:30:00,103.93,103.95,103.88,103.9,19460.0,84.5424,84.5586,84.5017,84.518,19460.0
2017-01-25 14:40:00,103.9,103.91,103.84,103.87,49444.0,84.518,84.5261,84.4692,84.4936,49444.0
2017-01-25 14:50:00,103.86,103.91,103.78,103.78,13687.0,84.4854,84.5261,84.4204,84.4204,13687.0
2017-01-25 15:00:00,103.77,103.91,103.77,103.88,29375.0,84.4122,84.5261,84.4122,84.5017,29375.0
2017-01-25 15:10:00,103.86,103.92,103.76,103.83,39099.0,84.4854,84.5342,84.4041,84.461,39099.0
2017-01-25 15:20:00,103.84,103.91,103.83,103.85,43284.0,84.4692,84.5261,84.461,84.4773,43284.0
2017-01-25 15:30:00,103.84,103.89,103.83,103.86,48830.0,84.4692,84.5098,84.461,84.4854,48830.0
2017-01-25 15:40:00,103.86,103.96,103.85,103.93,63520.0,84.4854,84.5668,84.4773,84.5424,63520.0
2017-01-25 15:50:00,103.93,103.97,103.85,103.9,193122.0,84.5424,84.5749,84.4773,84.518,193122.0
2017-01-26 09:30:00,104.14,104.3,103.75,104.17,35460.0,84.7132,84.8434,84.396,84.7376,35460.0
2017-01-26 09:40:00,104.23,104.65,104.19,104.65,98793.0,84.7864,85.1281,84.7539,85.1281,98793.0
2017-01-26 09:50:00,104.65,105.14,104.65,105.03,74936.0,85.1281,85.5267,85.1281,85.4372,74936.0
2017-01-26 10:00:00,105.04,105.1,104.97,105.01,40956.0,85.4453,85.4941,85.3884,85.4209,40956.0
2017-01-26 10:10:00,104.99,104.99,104.46,104.48,24964.0,85.4046,85.4046,84.9735,84.9898,24964.0
2017-01-26 10:20:00,104.46,104.65,104.41,104.43,40922.0,84.9735,85.1281,84.9328,84.9491,40922.0
2017-01-26 10:30:00,104.38,104.49,104.24,104.26,19022.0,84.9084,84.9979,84.7946,84.8108,19022.0
2017-01-26 10:40:00,104.26,104.27,104.1,104.27,37953.0,84.8108,84.819,84.6807,84.819,37953.0
2017-01-26 10:50:00,104.27,104.34,104.12,104.18,23395.0,84.819,84.8759,84.6969,84.7457,23395.0
2017-01-26 11:00:00,104.2,104.44,104.17,104.29,18101.0,84.762,84.9572,84.7376,84.8352,18101.0
2017-01-26 11:10:00,104.28,104.43,104.23,104.4,28360.0,84.8271,84.9491,84.7864,84.9247,28360.0
2017-01-26 11:20:00,104.35,104.4,104.23,104.35,11185.0,84.884,84.9247,84.7864,84.884,11185.0
2017-01-26 11:30:00,104.36,104.45,104.33,104.33,13355.0,84.8922,84.9654,84.8678,84.8678,13355.0
2017-01-26 11:40:00,104.35,104.35,104.18,104.18,10870.0,84.884,84.884,84.7457,84.7457,10870.0
2017-01-26 11:50:00,104.13,104.28,103.93,103.93,32610.0,84.7051,84.8271,84.5424,84.5424,32610.0
2017-01-26 12:00:00,103.94,104.19,103.9,104.17,24126.0,84.5505,84.7539,84.518,84.7376,24126.0
2017-01-26 12:10:00,104.12,104.26,104.02,104.09,15361.0,84.6969,84.8108,84.6156,84.6725,15361.0
2017-01-26 12:20:00,104.09,104.23,104.07,104.22,15055.0,84.6725,84.7864,84.6563,84.7783,15055.0
2017-01-26 12:30:00,104.24,104.26,104.06,104.23,8007.0,84.7946,84.8108,84.6481,84.7864,8007.0
2017-01-26 12:40:00,104.23,104.44,104.21,104.44,20955.0,84.7864,84.9572,84.7701,84.9572,20955.0
2017-01-26 12:50:00,104.41,104.49,104.4,104.49,21076.0,84.9328,84.9979,84.9247,84.9979,21076.0
2017-01-26 13:00:00,104.48,104.67,104.47,104.67,14093.0,84.9898,85.1443,84.9816,85.1443,14093.0
2017-01-26 13:10:00,104.67,104.68,104.54,104.54,14481.0,85.1443,85.1525,85.0386,85.0386,14481.0
2017-01-26 13:20:00,104.5,104.54,104.37,104.4,8942.0,85.006,85.0386,84.9003,84.9247,8942.0
2017-01-26 13:30:00,104.43,104.61,104.43,104.46,12844.0,84.9491,85.0955,84.9491,84.9735,12844.0
2017-01-26 13:40:00,104.45,104.46,104.33,104.39,16618.0,84.9654,84.9735,84.8678,84.9166,16618.0
2017-01-26 13:50:00,104.39,104.4,104.26,104.26,11510.0,84.9166,84.9247,84.8108,84.8108,11510.0
2017-01-26 14:00:00,104.28,104.35,104.27,104.29,12492.0,84.8271,84.884,84.819,84.8352,12492.0
2017-01-26 14:10:00,104.27,104.33,104.18,104.19,13870.0,84.819,84.8678,84.7457,84.7539,13870.0
2017-01-26 14:20:00,104.18,104.3,104.15,104.15,17114.0,84.7457,84.8434,84.7213,84.7213,17114.0
2017-01-26 14:30:00,104.17,104.18,104.01,104.07,20425.0,84.7376,84.7457,84.6075,84.6563,20425.0
2017-01-26 14:40:00,104.08,104.25,104.05,104.25,20967.0,84.6644,84.8027,84.64,84.8027,20967.0
2017-01-26 14:50:00,104.28,104.39,104.27,104.33,19136.0,84.8271,84.9166,84.819,84.8678,19136.0
2017-01-26 15:00:00,104.36,104.38,104.29,104.29,10859.0,84.8922,84.9084,84.8352,84.8352,10859.0
2017-01-26 15:10:00,104.29,104.31,104.22,104.25,18059.0,84.8352,84.8515,84.7783,84.8027,18059.0
2017-01-26 15:20:00,104.24,104.35,104.22,104.3,18541.0,84.7946,84.884,84.7783,84.8434,18541.0
2017-01-26 15:30:00,104.29,104.41,104.27,104.31,26399.0,84.8352,84.9328,84.819,84.8515,26399.0
2017-01-26 15:40:00,104.32,104.35,104.26,104.28,47966.0,84.8596,84.884,84.8108,84.8271,47966.0
2017-01-26 15:50:00,104.27,104.36,104.26,104.31,83944.0,84.819,84.8922,84.8108,84.8515,83944.0
2017-01-27 09:30:00,104.41,104.78,104.29,104.67,41949.0,84.9328,85.2338,84.8352,85.1443,41949.0
2017-01-27 09:40:00,104.69,104.71,104.36,104.48,84689.0,85.1606,85.1769,84.8922,84.9898,84689.0
2017-01-27 09:50:00,104.45,104.53,104.31,104.44,26858.0,84.9654,85.0305,84.8515,84.9572,26858.0
2017-01-27 10:00:00,104.43,104.47,103.91,103.95,17427.0,84.9491,84.9816,84.5261,84.5586,17427.0
2017-01-27 10:10:00,103.96,104.29,103.96,104.18,22071.0,84.5668,84.8352,84.5668,84.7457,22071.0
2017-01-27 10:20:00,104.11,104.22,104.05,104.2,18585.0,84.6888,84.7783,84.64,84.762,18585.0
2017-01-27 10:30:00,104.17,104.27,104.07,104.15,12484.0,84.7376,84.819,84.6563,84.7213,12484.0
2017-01-27 10:40:00,104.13,104.3,104.1,104.3,12694.0,84.7051,84.8434,84.6807,84.8434,12694.0
2017-01-27 10:50:00,104.28,104.4,104.26,104.28,23728.0,84.8271,84.9247,84.8108,84.8271,23728.0
2017-01-27 11:00:00,104.26,104.43,104.23,104.31,30250.0,84.8108,84.9491,84.7864,84.8515,30250.0
2017-01-27 11:10:00,104.3,104.31,104.22,104.23,8278.0,84.8434,84.8515,84.7783,84.7864,8278.0
2017-01-27 11:20:00,104.2,104.23,104.1,104.17,9053.0,84.762,84.7864,84.6807,84.7376,9053.0
2017-01-27 11:30:00,104.15,104.26,104.12,104.17,9900.0,84.7213,84.8108,84.6969,84.7376,9900.0
2017-01-27 11:40:00,104.17,104.3,104.14,104.22,18317.0,84.7376,84.8434,84.7132,84.7783,18317.0
2017-01-27 11:50:00,104.21,104.3,104.14,104.27,9569.0,84.7701,84.8434,84.7132,84.819,9569.0
2017-01-27 12:00:00,104.25,104.26,104.09,104.1,13578.0,84.8027,84.8108,84.6725,84.6807,13578.0
2017-01-27 12:10:00,104.11,104.18,104.0,104.09,24769.0,84.6888,84.7457,84.5993,84.6725,24769.0
2017-01-27 12:20:00,104.09,104.13,104.05,104.13,37321.0,84.6725,84.7051,84.64,84.7051,37321.0
2017-01-27 12:30:00,104.09,104.16,104.08,104.13,33238.0,84.6725,84.7295,84.6644,84.7051,33238.0
2017-01-27 12:40:00,104.14,104.2,104.06,104.06,16771.0,84.7132,84.762,84.6481,84.6481,16771.0
2017-01-27 12:50:00,104.06,104.15,104.02,104.08,12591.0,84.6481,84.7213,84.6156,84.6644,12591.0
2017-01-27 13:00:00,104.1,104.1,103.93,103.98,27495.0,84.6807,84.6807,84.5424,84.5831,27495.0
2017-01-27 13:10:00,104.0,104.09,103.99,104.04,4717.0,84.5993,84.6725,84.5912,84.6319,4717.0
2017-01-27 13:20:00,104.02,104.06,103.92,103.94,9961.0,84.6156,84.6481,84.5342,84.5505,9961.0
2017-01-27 13:30:00,103.92,103.96,103.87,103.89,17801.0,84.5342,84.5668,84.4936,84.5098,17801.0
2017-01-27 13:40:00,103.9,104.0,103.83,103.83,14671.0,84.518,84.5993,84.461,84.461,14671.0
2017-01-27 13:50:00,103.86,103.91,103.83,103.9,8022.0,84.4854,84.5261,84.461,84.518,8022.0
2017-01-27 14:00:00,103.93,103.99,103.8,103.81,15295.0,84.5424,84.5912,84.4366,84.4448,15295.0
2017-01-27 14:10:00,103.82,103.87,103.77,103.78,12350.0,84.4529,84.4936,84.4122,84.4204,12350.0
2017-01-27 14:20:00,103.76,103.83,103.7,103.77,13714.0,84.4041,84.461,84.3553,84.4122,13714.0
2017-01-27 14:30:00,103.77,103.81,103.71,103.81,12182.0,84.4122,84.4448,84.3634,84.4448,12182.0
2017-01-27 14:40:00,103.77,103.86,103.74,103.75,14745.0,84.4122,84.4854,84.3878,84.396,14745.0
2017-01-27 14:50:00,103.75,103.78,103.72,103.76,14175.0,84.396,84.4204,84.3716,84.4041,14175.0
2017-01-27 15:00:00,103.76,103.77,103.66,103.72,13466.0,84.4041,84.4122,84.3227,84.3716,13466.0
2017-01-27 15:10:00,103.72,103.78,103.67,103.78,12725.0,84.3716,84.4204,84.3309,84.4204,12725.0
2017-01-27 15:20:00,103.76,103.88,103.76,103.82,33314.0,84.4041,84.5017,84.4041,84.4529,33314.0
2017-01-27 15:30:00,103.8,103.85,103.76,103.81,16993.0,84.4366,84.4773,84.4041,84.4448,16993.0
2017-01-27 15:40:00,103.81,103.86,103.8,103.84,41071.0,84.4448,84.4854,84.4366,84.4692,41071.0
2017-01-27 15:50:00,103.83,103.91,103.74,103.82,168102.0,84.461,84.5261,84.3878,84.4529,168102.0
2017-01-30 09:30:00,104.05,104.05,103.16,103.5,53448.0,84.64,84.64,83.916,84.1926,53448.0
2017-01-30 09:40:00,103.43,103.6,103.18,103.27,19194.0,84.1357,84.2739,83.9323,84.0055,19194.0
2017-01-30 09:50:00,103.27,103.27,103.07,103.16,40008.0,84.0055,84.0055,83.8428,83.916,40008.0
2017-01-30 10:00:00,103.16,103.34,103.1,103.33,15377.0,83.916,84.0624,83.8672,84.0543,15377.0
2017-01-30 10:10:00,103.34,103.38,103.21,103.26,17231.0,84.0624,84.095,83.9567,83.9974,17231.0
2017-01-30 10:20:00,103.26,103.35,103.18,103.3,20564.0,83.9974,84.0706,83.9323,84.0299,20564.0
2017-01-30 10:30:00,103.3,103.4,103.27,103.39,35809.0,84.0299,84.1112,84.0055,84.1031,35809.0
2017-01-30 10:40:00,103.39,103.39,103.21,103.23,22201.0,84.1031,84.1031,83.9567,83.973,22201.0
2017-01-30 10:50:00,103.24,103.41,103.24,103.41,16959.0,83.9811,84.1194,83.9811,84.1194,16959.0
2017-01-30 11:00:00,103.39,103.39,103.22,103.31,26283.0,84.1031,84.1031,83.9648,84.038,26283.0
2017-01-30 11:10:00,103.3,103.34,103.18,103.23,27287.0,84.0299,84.0624,83.9323,83.973,27287.0
2017-01-30 11:20:00,103.24,103.28,103.18,103.24,24919.0,83.9811,84.0136,83.9323,83.9811,24919.0
2017-01-30 11:30:00,103.23,103.26,103.07,103.11,19827.0,83.973,83.9974,83.8428,83.8753,19827.0
2017-01-30 11:40:00,103.07,103.07,103.0,103.03,29313.0,83.8428,83.8428,83.7859,83.8103,29313.0
2017-01-30 11:50:00,103.02,103.03,102.83,102.86,38798.0,83.8021,83.8103,83.6476,83.672,38798.0
2017-01-30 12:00:00,102.87,102.99,102.86,102.94,13437.0,83.6801,83.7777,83.672,83.7371,13437.0
2017-01-30 12:10:00,102.95,102.98,102.86,102.87,16616.0,83.7452,83.7696,83.672,83.6801,16616.0
2017-01-30 12:20:00,102.88,102.94,102.76,102.9,11854.0,83.6883,83.7371,83.5906,83.7045,11854.0
2017-01-30 12:30:00,102.88,102.88,102.78,102.87,31007.0,83.6883,83.6883,83.6069,83.6801,31007.0
2017-01-30 12:40:00,102.87,102.91,102.81,102.9,11403.0,83.6801,83.7127,83.6313,83.7045,11403.0
2017-01-30 12:50:00,102.89,102.9,102.84,102.87,7859.0,83.6964,83.7045,83.6557,83.6801,7859.0
2017-01-30 13:00:00,102.83,103.04,102.8,103.01,12101.0,83.6476,83.8184,83.6232,83.794,12101.0
2017-01-30 13:10:00,103.01,103.02,102.91,102.92,10077.0,83.794,83.8021,83.7127,83.7208,10077.0
2017-01-30 13:20:00,102.9,102.98,102.82,102.97,8988.0,83.7045,83.7696,83.6394,83.7615,8988.0
2017-01-30 13:30:00,102.95,102.97,102.88,102.89,26494.0,83.7452,83.7615,83.6883,83.6964,26494.0
2017-01-30 13:40:00,102.89,102.97,102.88,102.96,22730.0,83.6964,83.7615,83.6883,83.7533,22730.0
2017-01-30 13:50:00,102.95,102.96,102.89,102.95,11948.0,83.7452,83.7533,83.6964,83.7452,11948.0
2017-01-30 14:00:00,102.92,103.07,102.92,103.04,14447.0,83.7208,83.8428,83.7208,83.8184,14447.0
2017-01-30 14:10:00,103.03,103.07,102.97,103.0,18174.0,83.8103,83.8428,83.7615,83.7859,18174.0
2017-01-30 14:20:00,103.02,103.12,103.02,103.06,13894.0,83.8021,83.8835,83.8021,83.8347,13894.0
2017-01-30 14:30:00,103.04,103.1,102.98,103.0,17782.0,83.8184,83.8672,83.7696,83.7859,17782.0
2017-01-30 14:40:00,103.0,103.06,102.97,103.05,15314.0,83.7859,83.8347,83.7615,83.8265,15314.0
2017-01-30 14:50:00,103.01,103.06,102.96,103.01,17202.0,83.794,83.8347,83.7533,83.794,17202.0
2017-01-30 15:00:00,103.01,103.01,102.93,102.94,20008.0,83.794,83.794,83.7289,83.7371,20008.0
2017-01-30 15:10:00,102.93,103.0,102.92,102.96,19875.0,83.7289,83.7859,83.7208,83.7533,19875.0
2017-01-30 15:20:00,102.96,103.0,102.92,102.98,23667.0,83.7533,83.7859,83.7208,83.7696,23667.0
2017-01-30 15:30:00,102.98,102.99,102.75,102.76,54206.0,83.7696,83.7777,83.5825,83.5906,54206.0
2017-01-30 15:40:00,102.76,102.93,102.73,102.87,87650.0,83.5906,83.7289,83.5662,83.6801,87650.0
2017-01-30 15:50:00,102.87,103.1,102.87,103.0,148717.0,83.6801,83.8672,83.6801,83.7859,148717.0
2017-01-31 09:30:00,103.54,104.0,103.16,103.73,50079.0,84.2251,84.5993,83.916,84.3797,50079.0
2017-01-31 09:40:00,103.71,103.87,103.67,103.79,13127.0,84.3634,84.4936,84.3309,84.4285,13127.0
2017-01-31 09:50:00,103.77,103.88,103.73,103.82,18104.0,84.4122,84.5017,84.3797,84.4529,18104.0
2017-01-31 10:00:00,103.79,103.83,103.6,103.81,17767.0,84.4285,84.461,84.2739,84.4448,17767.0
2017-01-31 10:10:00,103.83,103.9,103.79,103.82,16599.0,84.461,84.518,84.4285,84.4529,16599.0
2017-01-31 10:20:00,103.86,103.95,103.73,103.73,17969.0,84.4854,84.5586,84.3797,84.3797,17969.0
2017-01-31 10:30:00,103.79,103.94,103.71,103.87,17236.0,84.4285,84.5505,84.3634,84.4936,17236.0
2017-01-31 10:40:00,103.86,103.9,103.75,103.88,14245.0,84.4854,84.518,84.396,84.5017,14245.0
2017-01-31 10:50:00,103.92,104.0,103.87,103.91,33426.0,84.5342,84.5993,84.4936,84.5261,33426.0
2017-01-31 11:00:00,103.9,104.0,103.87,103.93,43504.0,84.518,84.5993,84.4936,84.5424,43504.0
2017-01-31 11:10:00,103.91,103.98,103.82,103.9,8530.0,84.5261,84.5831,84.4529,84.518,8530.0
2017-01-31 11:20:00,103.91,103.98,103.86,103.88,12026.0,84.5261,84.5831,84.4854,84.5017,12026.0
2017-01-31 11:30:00,103.86,103.92,103.83,103.9,14515.0,84.4854,84.5342,84.461,84.518,14515.0
2017-01-31 11:40:00,103.87,103.87,103.74,103.74,8153.0,84.4936,84.4936,84.3878,84.3878,8153.0
2017-01-31 11:50:00,103.75,103.78,103.65,103.66,9694.0,84.396,84.4204,84.3146,84.3227,9694.0
2017-01-31 12:00:00,103.66,103.83,103.65,103.75,13141.0,84.3227,84.461,84.3146,84.396,13141.0
2017-01-31 12:10:00,103.75,103.76,103.66,103.66,9976.0,84.396,84.4041,84.3227,84.3227,9976.0
2017-01-31 12:20:00,103.67,103.7,103.55,103.57,12272.0,84.3309,84.3553,84.2333,84.2495,12272.0
2017-01-31 12:30:00,103.55,103.55,103.45,103.48,14620.0,84.2333,84.2333,84.1519,84.1763,14620.0
2017-01-31 12:40:00,103.49,103.51,103.46,103.49,15536.0,84.1845,84.2007,84.1601,84.1845,15536.0
2017-01-31 12:50:00,103.49,103.6,103.49,103.54,14378.0,84.1845,84.2739,84.1845,84.2251,14378.0
2017-01-31 13:00:00,103.54,103.56,103.48,103.5,14121.0,84.2251,84.2414,84.1763,84.1926,14121.0
2017-01-31 13:10:00,103.51,103.51,103.37,103.4,13373.0,84.2007,84.2007,84.0868,84.1112,13373.0
2017-01-31 13:20:00,103.41,103.46,103.36,103.41,26534.0,84.1194,84.1601,84.0787,84.1194,26534.0
2017-01-31 13:30:00,103.42,103.55,103.41,103.54,13172.0,84.1275,84.2333,84.1194,84.2251,13172.0
2017-01-31 13:40:00,103.53,103.53,103.4,103.42,16463.0,84.217,84.217,84.1112,84.1275,16463.0
2017-01-31 13:50:00,103.44,103.57,103.41,103.57,19540.0,84.1438,84.2495,84.1194,84.2495,19540.0
2017-01-31 14:00:00,103.56,103.57,103.45,103.49,46091.0,84.2414,84.2495,84.1519,84.1845,46091.0
2017-01-31 14:10:00,103.48,103.52,103.41,103.43,19799.0,84.1763,84.2089,84.1194,84.1357,19799.0
2017-01-31 14:20:00,103.46,103.5,103.39,103.43,11337.0,84.1601,84.1926,84.1031,84.1357,11337.0
2017-01-31 14:30:00,103.44,103.45,103.36,103.4,10728.0,84.1438,84.1519,84.0787,84.1112,10728.0
2017-01-31 14:40:00,103.43,103.46,103.36,103.36,12808.0,84.1357,84.1601,84.0787,84.0787,12808.0
2017-01-31 14:50:00,103.37,103.43,103.32,103.43,18878.0,84.0868,84.1357,84.0462,84.1357,18878.0
2017-01-31 15:00:00,103.39,103.39,103.27,103.32,24731.0,84.1031,84.1031,84.0055,84.0462,24731.0
2017-01-31 15:10:00,103.31,103.4,103.27,103.27,30679.0,84.038,84.1112,84.0055,84.0055,30679.0
2017-01-31 15:20:00,103.25,103.33,103.23,103.25,29989.0,83.9892,84.0543,83.973,83.9892,29989.0
2017-01-31 15:30:00,103.24,103.33,103.23,103.32,32349.0,83.9811,84.0543,83.973,84.0462,32349.0
2017-01-31 15:40:00,103.31,103.49,103.3,103.41,54093.0,84.038,84.1845,84.0299,84.1194,54093.0
2017-01-31 15:50:00,103.42,103.51,103.37,103.5,102639.0,84.1275,84.2007,84.0868,84.1926,102639.0
2017-02-01 09:30:00,103.6,103.84,103.2,103.46,74374.0,84.2739,84.4692,83.9486,84.1601,74374.0
2017-02-01 09:40:00,103.46,103.6,103.43,103.55,35467.0,84.1601,84.2739,84.1357,84.2333,35467.0
2017-02-01 09:50:00,103.57,103.74,103.55,103.69,42689.0,84.2495,84.3878,84.2333,84.3471,42689.0
2017-02-01 10:00:00,103.73,103.75,103.43,103.45,51171.0,84.3797,84.396,84.1357,84.1519,51171.0
2017-02-01 10:10:00,103.47,103.68,103.47,103.63,38742.0,84.1682,84.339,84.1682,84.2983,38742.0
2017-02-01 10:20:00,103.62,103.64,103.46,103.51,28376.0,84.2902,84.3065,84.1601,84.2007,28376.0
2017-02-01 10:30:00,103.5,103.61,103.44,103.48,38204.0,84.1926,84.2821,84.1438,84.1763,38204.0
2017-02-01 10:40:00,103.47,103.59,103.4,103.55,27878.0,84.1682,84.2658,84.1112,84.2333,27878.0
2017-02-01 10:50:00,103.53,103.72,103.53,103.59,39238.0,84.217,84.3716,84.217,84.2658,39238.0
2017-02-01 11:00:00,103.58,103.67,103.57,103.6,30154.0,84.2577,84.3309,84.2495,84.2739,30154.0
2017-02-01 11:10:00,103.59,103.59,103.35,103.36,68449.0,84.2658,84.2658,84.0706,84.0787,68449.0
2017-02-01 11:20:00,103.36,103.39,103.28,103.39,56955.0,84.0787,84.1031,84.0136,84.1031,56955.0
2017-02-01 11:30:00,103.43,103.49,103.28,103.46,16357.0,84.1357,84.1845,84.0136,84.1601,16357.0
2017-02-01 11:40:00,103.45,103.53,103.38,103.41,21022.0,84.1519,84.217,84.095,84.1194,21022.0
2017-02-01 11:50:00,103.38,103.51,103.32,103.49,19866.0,84.095,84.2007,84.0462,84.1845,19866.0
2017-02-01 12:00:00,103.48,103.48,103.3,103.3,13520.0,84.1763,84.1763,84.0299,84.0299,13520.0
2017-02-01 12:10:00,103.3,103.36,103.23,103.25,14643.0,84.0299,84.0787,83.973,83.9892,14643.0
2017-02-01 12:20:00,103.24,103.27,103.11,103.22,45213.0,83.9811,84.0055,83.8753,83.9648,45213.0
2017-02-01 12:30:00,103.24,103.5,103.24,103.5,57485.0,83.9811,84.1926,83.9811,84.1926,57485.0
2017-02-01 12:40:00,103.48,103.48,103.15,103.15,14038.0,84.1763,84.1763,83.9079,83.9079,14038.0
2017-02-01 12:50:00,103.17,103.28,103.16,103.21,46848.0,83.9242,84.0136,83.916,83.9567,46848.0
2017-02-01 13:00:00,103.21,103.28,103.21,103.28,21544.0,83.9567,84.0136,83.9567,84.0136,21544.0
2017-02-01 13:10:00,103.27,103.3,103.24,103.25,8567.0,84.0055,84.0299,83.9811,83.9892,8567.0
2017-02-01 13:20:00,103.26,103.31,103.2,103.25,36095.0,83.9974,84.038,83.9486,83.9892,36095.0
2017-02-01 13:30:00,103.26,103.3,103.13,103.13,36589.0,83.9974,84.0299,83.8916,83.8916,36589.0
2017-02-01 13:40:00,103.14,103.19,103.08,103.13,46189.0,83.8997,83.9404,83.8509,83.8916,46189.0
2017-02-01 13:50:00,103.14,103.17,103.02,103.17,58914.0,83.8997,83.9242,83.8021,83.9242,58914.0
2017-02-01 14:00:00,103.13,103.51,103.1,103.41,20812.0,83.8916,84.2007,83.8672,84.1194,20812.0
2017-02-01 14:10:00,103.38,103.59,103.35,103.55,21334.0,84.095,84.2658,84.0706,84.2333,21334.0
2017-02-01 14:20:00,103.54,103.55,103.34,103.35,16535.0,84.2251,84.2333,84.0624,84.0706,16535.0
2017-02-01 14:30:00,103.35,103.4,103.27,103.28,46508.0,84.0706,84.1112,84.0055,84.0136,46508.0
2017-02-01 14:40:00,103.27,103.4,103.26,103.36,41080.0,84.0055,84.1112,83.9974,84.0787,41080.0
2017-02-01 14:50:00,103.33,103.4,103.29,103.38,34546.0,84.0543,84.1112,84.0218,84.095,34546.0
2017-02-01 15:00:00,103.38,103.45,103.37,103.41,30776.0,84.095,84.1519,84.0868,84.1194,30776.0
2017-02-01 15:10:00,103.4,103.41,103.28,103.29,23486.0,84.1112,84.1194,84.0136,84.0218,23486.0
2017-02-01 15:20:00,103.29,103.42,103.29,103.36,23878.0,84.0218,84.1275,84.0218,84.0787,23878.0
2017-02-01 15:30:00,103.36,103.41,103.23,103.3,31475.0,84.0787,84.1194,83.973,84.0299,31475.0
2017-02-01 15:40:00,103.3,103.39,103.28,103.3,55182.0,84.0299,84.1031,84.0136,84.0299,55182.0
2017-02-01 15:50:00,103.3,103.39,103.24,103.28,172987.0,84.0299,84.1031,83.9811,84.0136,172987.0
2017-02-02 09:30:00,103.28,103.49,103.07,103.48,36420.0,84.0136,84.1845,83.8428,84.1763,36420.0
2017-02-02 09:40:00,103.42,103.93,103.42,103.57,23156.0,84.1275,84.5424,84.1275,84.2495,23156.0
2017-02-02 09:50:00,103.59,103.59,103.44,103.47,26749.0,84.2658,84.2658,84.1438,84.1682,26749.0
2017-02-02 10:00:00,103.44,103.58,103.43,103.44,24279.0,84.1438,84.2577,84.1357,84.1438,24279.0
2017-02-02 10:10:00,103.46,103.5,103.38,103.47,23759.0,84.1601,84.1926,84.095,84.1682,23759.0
2017-02-02 10:20:00,103.48,103.64,103.42,103.63,16080.0,84.1763,84.3065,84.1275,84.2983,16080.0
2017-02-02 10:30:00,103.63,103.72,103.59,103.62,21208.0,84.2983,84.3716,84.2658,84.2902,21208.0
2017-02-02 10:40:00,103.63,103.82,103.63,103.73,24794.0,84.2983,84.4529,84.2983,84.3797,24794.0
2017-02-02 10:50:00,103.74,103.74,103.59,103.59,12681.0,84.3878,84.3878,84.2658,84.2658,12681.0
2017-02-02 11:00:00,103.6,103.75,103.58,103.7,27948.0,84.2739,84.396,84.2577,84.3553,27948.0
2017-02-02 11:10:00,103.68,103.78,103.55,103.55,39222.0,84.339,84.4204,84.2333,84.2333,39222.0
2017-02-02 11:20:00,103.56,103.76,103.56,103.7,30506.0,84.2414,84.4041,84.2414,84.3553,30506.0
2017-02-02 11:30:00,103.7,103.74,103.61,103.73,31284.0,84.3553,84.3878,84.2821,84.3797,31284.0
2017-02-02 11:40:00,103.72,103.81,103.65,103.74,29415.0,84.3716,84.4448,84.3146,84.3878,29415.0
2017-02-02 11:50:00,103.75,103.83,103.72,103.79,13069.0,84.396,84.461,84.3716,84.4285,13069.0
2017-02-02 12:00:00,103.77,103.83,103.66,103.82,20000.0,84.4122,84.461,84.3227,84.4529,20000.0
2017-02-02 12:10:00,103.81,103.85,103.74,103.74,20056.0,84.4448,84.4773,84.3878,84.3878,20056.0
2017-02-02 12:20:00,103.75,103.83,103.69,103.75,9810.0,84.396,84.461,84.3471,84.396,9810.0
2017-02-02 12:30:00,103.74,103.83,103.74,103.82,12248.0,84.3878,84.461,84.3878,84.4529,12248.0
2017-02-02 12:40:00,103.81,103.99,103.81,103.95,35845.0,84.4448,84.5912,84.4448,84.5586,35845.0
2017-02-02 12:50:00,103.95,104.09,103.9,104.03,33754.0,84.5586,84.6725,84.518,84.6237,33754.0
2017-02-02 13:00:00,104.04,104.08,103.97,103.97,7677.0,84.6319,84.6644,84.5749,84.5749,7677.0
2017-02-02 13:10:00,103.98,104.06,103.97,104.02,13473.0,84.5831,84.6481,84.5749,84.6156,13473.0
2017-02-02 13:20:00,104.0,104.02,103.93,103.96,6441.0,84.5993,84.6156,84.5424,84.5668,6441.0
2017-02-02 13:30:00,103.95,104.02,103.92,103.95,17642.0,84.5586,84.6156,84.5342,84.5586,17642.0
2017-02-02 13:40:00,103.96,103.97,103.89,103.94,12960.0,84.5668,84.5749,84.5098,84.5505,12960.0
2017-02-02 13:50:00,103.95,104.01,103.94,103.97,18955.0,84.5586,84.6075,84.5505,84.5749,18955.0
2017-02-02 14:00:00,103.97,103.97,103.87,103.92,13280.0,84.5749,84.5749,84.4936,84.5342,13280.0
2017-02-02 14:10:00,103.93,103.98,103.88,103.91,21356.0,84.5424,84.5831,84.5017,84.5261,21356.0
2017-02-02 14:20:00,103.9,103.95,103.87,103.94,22954.0,84.518,84.5586,84.4936,84.5505,22954.0
2017-02-02 14:30:00,103.93,104.07,103.9,104.04,19472.0,84.5424,84.6563,84.518,84.6319,19472.0
2017-02-02 14:40:00,104.02,104.04,103.91,103.91,14408.0,84.6156,84.6319,84.5261,84.5261,14408.0
2017-02-02 14:50:00,103.92,104.07,103.88,103.94,44611.0,84.5342,84.6563,84.5017,84.5505,44611.0
2017-02-02 15:00:00,103.95,104.07,103.94,104.06,16378.0,84.5586,84.6563,84.5505,84.6481,16378.0
2017-02-02 15:10:00,104.06,104.15,104.04,104.12,14943.0,84.6481,84.7213,84.6319,84.6969,14943.0
2017-02-02 15:20:00,104.13,104.2,104.09,104.17,32855.0,84.7051,84.762,84.6725,84.7376,32855.0
2017-02-02 15:30:00,104.17,104.28,104.11,104.24,36878.0,84.7376,84.8271,84.6888,84.7946,36878.0
2017-02-02 15:40:00,104.24,104.31,104.22,104.31,38608.0,84.7946,84.8515,84.7783,84.8515,38608.0
2017-02-02 15:50:00,104.31,104.32,104.08,104.12,104722.0,84.8515,84.8596,84.6644,84.6969,104722.0
2017-02-03 09:30:00,104.83,105.65,104.76,105.12,85466.0,85.2745,85.9415,85.2175,85.5104,85466.0
2017-02-03 09:40:00,105.12,105.43,104.95,105.07,44305.0,85.5104,85.7626,85.3721,85.4697,44305.0
2017-02-03 09:50:00,105.07,105.08,104.86,104.96,21940.0,85.4697,85.4779,85.2989,85.3802,21940.0
2017-02-03 10:00:00,104.96,105.19,104.82,104.87,32459.0,85.3802,85.5673,85.2664,85.307,32459.0
2017-02-03 10:10:00,104.89,105.07,104.87,105.07,27181.0,85.3233,85.4697,85.307,85.4697,27181.0
2017-02-03 10:20:00,105.1,105.14,104.96,105.04,88880.0,85.4941,85.5267,85.3802,85.4453,88880.0
2017-02-03 10:30:00,105.06,105.44,105.04,105.38,70682.0,85.4616,85.7707,85.4453,85.7219,70682.0
2017-02-03 10:40:00,105.4,105.41,105.07,105.16,33470.0,85.7382,85.7463,85.4697,85.5429,33470.0
2017-02-03 10:50:00,105.11,105.16,104.97,105.08,26570.0,85.5023,85.5429,85.3884,85.4779,26570.0
2017-02-03 11:00:00,105.1,105.17,105.02,105.12,26918.0,85.4941,85.5511,85.429,85.5104,26918.0
2017-02-03 11:10:00,105.13,105.23,105.09,105.14,29413.0,85.5185,85.5999,85.486,85.5267,29413.0
2017-02-03 11:20:00,105.14,105.27,105.04,105.04,52538.0,85.5267,85.6324,85.4453,85.4453,52538.0
2017-02-03 11:30:00,105.06,105.09,104.88,104.91,35489.0,85.4616,85.486,85.3152,85.3396,35489.0
2017-02-03 11:40:00,104.92,105.07,104.85,104.98,78899.0,85.3477,85.4697,85.2908,85.3965,78899.0
2017-02-03 11:50:00,105.0,105.21,105.0,105.16,47791.0,85.4128,85.5836,85.4128,85.5429,47791.0
2017-02-03 12:00:00,105.19,105.31,105.18,105.29,23911.0,85.5673,85.6649,85.5592,85.6487,23911.0
2017-02-03 12:10:00,105.28,105.31,105.13,105.19,28211.0,85.6405,85.6649,85.5185,85.5673,28211.0
2017-02-03 12:20:00,105.2,105.38,105.2,105.38,63830.0,85.5755,85.7219,85.5755,85.7219,63830.0
2017-02-03 12:30:00,105.37,105.51,105.36,105.42,52606.0,85.7138,85.8276,85.7056,85.7544,52606.0
2017-02-03 12:40:00,105.42,105.52,105.41,105.45,12430.0,85.7544,85.8358,85.7463,85.7788,12430.0
2017-02-03 12:50:00,105.45,105.51,105.44,105.47,15191.0,85.7788,85.8276,85.7707,85.7951,15191.0
2017-02-03 13:00:00,105.47,105.5,105.34,105.34,23104.0,85.7951,85.8195,85.6894,85.6894,23104.0
2017-02-03 13:10:00,105.32,105.47,105.27,105.41,31550.0,85.6731,85.7951,85.6324,85.7463,31550.0
2017-02-03 13:20:00,105.41,105.52,105.39,105.49,24354.0,85.7463,85.8358,85.73,85.8114,24354.0
2017-02-03 13:30:00,105.48,105.53,105.4,105.41,31090.0,85.8032,85.8439,85.7382,85.7463,31090.0
2017-02-03 13:40:00,105.41,105.44,105.22,105.25,431210.0,85.7463,85.7707,85.5917,85.6161,431210.0
2017-02-03 13:50:00,105.25,105.27,105.1,105.12,36155.0,85.6161,85.6324,85.4941,85.5104,36155.0
2017-02-03 14:00:00,105.11,105.2,105.09,105.15,37213.0,85.5023,85.5755,85.486,85.5348,37213.0
2017-02-03 14:10:00,105.15,105.19,105.05,105.12,145269.0,85.5348,85.5673,85.4534,85.5104,145269.0
2017-02-03 14:20:00,105.13,105.2,105.06,105.1,47443.0,85.5185,85.5755,85.4616,85.4941,47443.0
2017-02-03 14:30:00,105.1,105.16,105.03,105.09,30028.0,85.4941,85.5429,85.4372,85.486,30028.0
2017-02-03 14:40:00,105.1,105.14,105.07,105.1,25966.0,85.4941,85.5267,85.4697,85.4941,25966.0
2017-02-03 14:50:00,105.11,105.13,105.02,105.06,34274.0,85.5023,85.5185,85.429,85.4616,34274.0
2017-02-03 15:00:00,105.06,105.14,105.02,105.13,55688.0,85.4616,85.5267,85.429,85.5185,55688.0
2017-02-03 15:10:00,105.14,105.15,104.96,104.96,40182.0,85.5267,85.5348,85.3802,85.3802,40182.0
2017-02-03 15:20:00,104.97,105.0,104.9,104.94,56663.0,85.3884,85.4128,85.3314,85.364,56663.0
2017-02-03 15:30:00,104.94,105.12,104.94,105.11,56687.0,85.364,85.5104,85.364,85.5023,56687.0
2017-02-03 15:40:00,105.11,105.18,105.04,105.16,74964.0,85.5023,85.5592,85.4453,85.5429,74964.0
2017-02-03 15:50:00,105.16,105.34,105.16,105.24,360080.0,85.5429,85.6894,85.5429,85.608,360080.0
2017-02-06 09:30:00,105.06,105.4,104.3,104.3,49293.0,85.4616,85.7382,84.8434,84.8434,49293.0
2017-02-06 09:40:00,104.3,104.4,103.57,103.57,60356.0,84.8434,84.9247,84.2495,84.2495,60356.0
2017-02-06 09:50:00,103.55,103.82,103.43,103.78,26320.0,84.2333,84.4529,84.1357,84.4204,26320.0
2017-02-06 10:00:00,103.76,103.79,103.52,103.68,47923.0,84.4041,84.4285,84.2089,84.339,47923.0
2017-02-06 10:10:00,103.69,103.8,103.56,103.56,32883.0,84.3471,84.4366,84.2414,84.2414,32883.0
2017-02-06 10:20:00,103.55,103.61,103.44,103.58,29155.0,84.2333,84.2821,84.1438,84.2577,29155.0
2017-02-06 10:30:00,103.58,103.71,103.51,103.54,23918.0,84.2577,84.3634,84.2007,84.2251,23918.0
2017-02-06 10:40:00,103.55,103.65,103.27,103.34,36593.0,84.2333,84.3146,84.0055,84.0624,36593.0
2017-02-06 10:50:00,103.33,103.49,103.25,103.48,34276.0,84.0543,84.1845,83.9892,84.1763,34276.0
2017-02-06 11:00:00,103.5,103.62,103.39,103.49,27521.0,84.1926,84.2902,84.1031,84.1845,27521.0
2017-02-06 11:10:00,103.51,103.63,103.45,103.51,75266.0,84.2007,84.2983,84.1519,84.2007,75266.0
2017-02-06 11:20:00,103.51,103.53,103.36,103.41,16234.0,84.2007,84.217,84.0787,84.1194,16234.0
2017-02-06 11:30:00,103.42,103.44,103.25,103.36,21953.0,84.1275,84.1438,83.9892,84.0787,21953.0
2017-02-06 11:40:00,103.39,103.63,103.35,103.61,55374.0,84.1031,84.2983,84.0706,84.2821,55374.0
2017-02-06 11:50:00,103.59,103.63,103.53,103.59,11719.0,84.2658,84.2983,84.217,84.2658,11719.0
2017-02-06 12:00:00,103.56,103.58,103.36,103.38,34628.0,84.2414,84.2577,84.0787,84.095,34628.0
2017-02-06 12:10:00,103.38,103.41,103.2,103.21,81090.0,84.095,84.1194,83.9486,83.9567,81090.0
2017-02-06 12:20:00,103.17,103.25,103.07,103.19,61912.0,83.9242,83.9892,83.8428,83.9404,61912.0
2017-02-06 12:30:00,103.19,103.2,103.09,103.14,24593.0,83.9404,83.9486,83.8591,83.8997,24593.0
2017-02-06 12:40:00,103.14,103.2,103.09,103.19,22989.0,83.8997,83.9486,83.8591,83.9404,22989.0
2017-02-06 12:50:00,103.18,103.41,103.16,103.33,165421.0,83.9323,84.1194,83.916,84.0543,165421.0
2017-02-06 13:00:00,103.32,103.6,103.32,103.57,33506.0,84.0462,84.2739,84.0462,84.2495,33506.0
2017-02-06 13:10:00,103.58,103.66,103.49,103.52,29491.0,84.2577,84.3227,84.1845,84.2089,29491.0
2017-02-06 13:20:00,103.53,103.55,103.49,103.53,21141.0,84.217,84.2333,84.1845,84.217,21141.0
2017-02-06 13:30:00,103.54,103.54,103.43,103.45,20886.0,84.2251,84.2251,84.1357,84.1519,20886.0
2017-02-06 13:40:00,103.45,103.54,103.44,103.46,32776.0,84.1519,84.2251,84.1438,84.1601,32776.0
2017-02-06 13:50:00,103.47,103.52,103.45,103.52,27955.0,84.1682,84.2089,84.1519,84.2089,27955.0
2017-02-06 14:00:00,103.5,103.63,103.48,103.63,26323.0,84.1926,84.2983,84.1763,84.2983,26323.0
2017-02-06 14:10:00,103.63,103.69,103.61,103.67,22071.0,84.2983,84.3471,84.2821,84.3309,22071.0
2017-02-06 14:20:00,103.66,103.66,103.38,103.43,48973.0,84.3227,84.3227,84.095,84.1357,48973.0
2017-02-06 14:30:00,103.42,103.51,103.42,103.49,24199.0,84.1275,84.2007,84.1275,84.1845,24199.0
2017-02-06 14:40:00,103.49,103.52,103.46,103.48,23499.0,84.1845,84.2089,84.1601,84.1763,23499.0
2017-02-06 14:50:00,103.46,103.56,103.46,103.52,25630.0,84.1601,84.2414,84.1601,84.2089,25630.0
2017-02-06 15:00:00,103.52,103.63,103.5,103.62,31518.0,84.2089,84.2983,84.1926,84.2902,31518.0
2017-02-06 15:10:00,103.62,103.63,103.51,103.54,31581.0,84.2902,84.2983,84.2007,84.2251,31581.0
2017-02-06 15:20:00,103.55,103.62,103.53,103.61,48977.0,84.2333,84.2902,84.217,84.2821,48977.0
2017-02-06 15:30:00,103.6,103.63,103.57,103.63,50083.0,84.2739,84.2983,84.2495,84.2983,50083.0
2017-02-06 15:40:00,103.63,103.68,103.6,103.62,94726.0,84.2983,84.339,84.2739,84.2902,94726.0
2017-02-06 15:50:00,103.62,103.64,103.53,103.62,156765.0,84.2902,84.3065,84.217,84.2902,156765.0
2017-02-07 09:30:00,103.66,103.93,103.25,103.45,29629.0,84.3227,84.5424,83.9892,84.1519,29629.0
2017-02-07 09:40:00,103.51,103.56,103.07,103.08,23395.0,84.2007,84.2414,83.8428,83.8509,23395.0
2017-02-07 09:50:00,103.07,103.24,103.04,103.12,39331.0,83.8428,83.9811,83.8184,83.8835,39331.0
2017-02-07 10:00:00,103.13,103.15,102.92,102.99,24646.0,83.8916,83.9079,83.7208,83.7777,24646.0
2017-02-07 10:10:00,102.97,103.04,102.91,103.0,32441.0,83.7615,83.8184,83.7127,83.7859,32441.0
2017-02-07 10:20:00,103.01,103.08,102.94,102.96,40805.0,83.794,83.8509,83.7371,83.7533,40805.0
2017-02-07 10:30:00,102.97,103.23,102.92,103.21,23386.0,83.7615,83.973,83.7208,83.9567,23386.0
2017-02-07 10:40:00,103.2,103.24,103.16,103.21,15294.0,83.9486,83.9811,83.916,83.9567,15294.0
2017-02-07 10:50:00,103.2,103.33,103.16,103.32,23024.0,83.9486,84.0543,83.916,84.0462,23024.0
2017-02-07 11:00:00,103.29,103.33,103.26,103.3,22747.0,84.0218,84.0543,83.9974,84.0299,22747.0
2017-02-07 11:10:00,103.27,103.44,103.27,103.39,34057.0,84.0055,84.1438,84.0055,84.1031,34057.0
2017-02-07 11:20:00,103.41,103.52,103.38,103.42,30787.0,84.1194,84.2089,84.095,84.1275,30787.0
2017-02-07 11:30:00,103.42,103.61,103.39,103.57,33497.0,84.1275,84.2821,84.1031,84.2495,33497.0
2017-02-07 11:40:00,103.58,103.73,103.56,103.68,15613.0,84.2577,84.3797,84.2414,84.339,15613.0
2017-02-07 11:50:00,103.66,103.7,103.56,103.58,12614.0,84.3227,84.3553,84.2414,84.2577,12614.0
2017-02-07 12:00:00,103.58,103.6,103.24,103.46,33328.0,84.2577,84.2739,83.9811,84.1601,33328.0
2017-02-07 12:10:00,103.47,103.51,103.42,103.49,9299.0,84.1682,84.2007,84.1275,84.1845,9299.0
2017-02-07 12:20:00,103.48,103.51,103.4,103.4,6202.0,84.1763,84.2007,84.1112,84.1112,6202.0
2017-02-07 12:30:00,103.42,103.6,103.39,103.59,6025.0,84.1275,84.2739,84.1031,84.2658,6025.0
2017-02-07 12:40:00,103.6,103.6,103.44,103.44,9338.0,84.2739,84.2739,84.1438,84.1438,9338.0
2017-02-07 12:50:00,103.44,103.54,103.44,103.48,8941.0,84.1438,84.2251,84.1438,84.1763,8941.0
2017-02-07 13:00:00,103.46,103.53,103.45,103.53,12743.0,84.1601,84.217,84.1519,84.217,12743.0
2017-02-07 13:10:00,103.54,103.6,103.51,103.55,13693.0,84.2251,84.2739,84.2007,84.2333,13693.0
2017-02-07 13:20:00,103.53,103.55,103.42,103.42,5647.0,84.217,84.2333,84.1275,84.1275,5647.0
2017-02-07 13:30:00,103.4,103.54,103.4,103.51,9740.0,84.1112,84.2251,84.1112,84.2007,9740.0
2017-02-07 13:40:00,103.47,103.55,103.44,103.55,7118.0,84.1682,84.2333,84.1438,84.2333,7118.0
2017-02-07 13:50:00,103.54,103.55,103.5,103.51,11841.0,84.2251,84.2333,84.1926,84.2007,11841.0
2017-02-07 14:00:00,103.51,103.6,103.5,103.57,28052.0,84.2007,84.2739,84.1926,84.2495,28052.0
2017-02-07 14:10:00,103.55,103.61,103.4,103.41,28082.0,84.2333,84.2821,84.1112,84.1194,28082.0
2017-02-07 14:20:00,103.4,103.49,103.4,103.42,15469.0,84.1112,84.1845,84.1112,84.1275,15469.0
2017-02-07 14:30:00,103.4,103.5,103.39,103.49,17449.0,84.1112,84.1926,84.1031,84.1845,17449.0
2017-02-07 14:40:00,103.48,103.5,103.41,103.44,19831.0,84.1763,84.1926,84.1194,84.1438,19831.0
2017-02-07 14:50:00,103.43,103.49,103.39,103.47,22746.0,84.1357,84.1845,84.1031,84.1682,22746.0
2017-02-07 15:00:00,103.47,103.56,103.43,103.54,48269.0,84.1682,84.2414,84.1357,84.2251,48269.0
2017-02-07 15:10:00,103.52,103.54,103.45,103.51,46129.0,84.2089,84.2251,84.1519,84.2007,46129.0
2017-02-07 15:20:00,103.49,103.5,103.42,103.43,27660.0,84.1845,84.1926,84.1275,84.1357,27660.0
2017-02-07 15:30:00,103.43,103.43,103.28,103.32,37436.0,84.1357,84.1357,84.0136,84.0462,37436.0
2017-02-07 15:40:00,103.31,103.46,103.31,103.44,39066.0,84.038,84.1601,84.038,84.1438,39066.0
2017-02-07 15:50:00,103.44,103.48,103.38,103.47,71652.0,84.1438,84.1763,84.095,84.1682,71652.0
2017-02-08 09:30:00,103.57,103.92,103.36,103.92,25607.0,84.2495,84.5342,84.0787,84.5342,25607.0
2017-02-08 09:40:00,103.86,103.99,103.75,103.82,12626.0,84.4854,84.5912,84.396,84.4529,12626.0
2017-02-08 09:50:00,103.83,104.08,103.77,104.01,34015.0,84.461,84.6644,84.4122,84.6075,34015.0
2017-02-08 10:00:00,103.98,104.11,103.89,104.08,29122.0,84.5831,84.6888,84.5098,84.6644,29122.0
2017-02-08 10:10:00,104.07,104.27,104.05,104.27,19009.0,84.6563,84.819,84.64,84.819,19009.0
2017-02-08 10:20:00,104.25,104.35,104.22,104.31,26728.0,84.8027,84.884,84.7783,84.8515,26728.0
2017-02-08 10:30:00,104.3,104.3,104.14,104.21,27312.0,84.8434,84.8434,84.7132,84.7701,27312.0
2017-02-08 10:40:00,104.23,104.38,104.19,104.21,22207.0,84.7864,84.9084,84.7539,84.7701,22207.0
2017-02-08 10:50:00,104.21,104.21,104.06,104.16,20816.0,84.7701,84.7701,84.6481,84.7295,20816.0
2017-02-08 11:00:00,104.16,104.16,103.87,103.92,25100.0,84.7295,84.7295,84.4936,84.5342,25100.0
2017-02-08 11:10:00,103.92,104.0,103.83,103.86,24796.0,84.5342,84.5993,84.461,84.4854,24796.0
2017-02-08 11:20:00,103.86,103.93,103.83,103.86,29583.0,84.4854,84.5424,84.461,84.4854,29583.0
2017-02-08 11:30:00,103.86,103.93,103.77,103.92,35185.0,84.4854,84.5424,84.4122,84.5342,35185.0
2017-02-08 11:40:00,103.92,103.97,103.88,103.89,17436.0,84.5342,84.5749,84.5017,84.5098,17436.0
2017-02-08 11:50:00,103.87,103.91,103.65,103.7,28268.0,84.4936,84.5261,84.3146,84.3553,28268.0
2017-02-08 12:00:00,103.73,103.98,103.73,103.98,15383.0,84.3797,84.5831,84.3797,84.5831,15383.0
2017-02-08 12:10:00,103.96,104.05,103.93,104.05,14161.0,84.5668,84.64,84.5424,84.64,14161.0
2017-02-08 12:20:00,104.02,104.07,103.96,104.07,24682.0,84.6156,84.6563,84.5668,84.6563,24682.0
2017-02-08 12:30:00,104.07,104.19,104.05,104.18,18519.0,84.6563,84.7539,84.64,84.7457,18519.0
2017-02-08 12:40:00,104.17,104.37,104.17,104.35,14958.0,84.7376,84.9003,84.7376,84.884,14958.0
2017-02-08 12:50:00,104.35,104.37,104.25,104.33,24958.0,84.884,84.9003,84.8027,84.8678,24958.0
2017-02-08 13:00:00,104.34,104.36,104.25,104.27,10077.0,84.8759,84.8922,84.8027,84.819,10077.0
2017-02-08 13:10:00,104.27,104.28,104.17,104.17,22928.0,84.819,84.8271,84.7376,84.7376,22928.0
2017-02-08 13:20:00,104.18,104.26,104.13,104.23,21500.0,84.7457,84.8108,84.7051,84.7864,21500.0
2017-02-08 13:30:00,104.23,104.3,104.22,104.3,17929.0,84.7864,84.8434,84.7783,84.8434,17929.0
2017-02-08 13:40:00,104.28,104.36,104.26,104.33,20514.0,84.8271,84.8922,84.8108,84.8678,20514.0
2017-02-08 13:50:00,104.32,104.33,104.21,104.23,15021.0,84.8596,84.8678,84.7701,84.7864,15021.0
2017-02-08 14:00:00,104.23,104.3,104.2,104.22,15867.0,84.7864,84.8434,84.762,84.7783,15867.0
2017-02-08 14:10:00,104.23,104.28,104.2,104.2,8841.0,84.7864,84.8271,84.762,84.762,8841.0
2017-02-08 14:20:00,104.21,104.21,104.1,104.13,18782.0,84.7701,84.7701,84.6807,84.7051,18782.0
2017-02-08 14:30:00,104.13,104.15,104.0,104.04,24341.0,84.7051,84.7213,84.5993,84.6319,24341.0
2017-02-08 14:40:00,104.06,104.07,103.95,103.96,21621.0,84.6481,84.6563,84.5586,84.5668,21621.0
2017-02-08 14:50:00,103.96,103.97,103.87,103.91,19392.0,84.5668,84.5749,84.4936,84.5261,19392.0
2017-02-08 15:00:00,103.9,104.02,103.82,104.02,29958.0,84.518,84.6156,84.4529,84.6156,29958.0
2017-02-08 15:10:00,104.01,104.19,103.98,104.19,22956.0,84.6075,84.7539,84.5831,84.7539,22956.0
2017-02-08 15:20:00,104.19,104.24,104.17,104.18,17433.0,84.7539,84.7946,84.7376,84.7457,17433.0
2017-02-08 15:30:00,104.18,104.29,104.15,104.29,20559.0,84.7457,84.8352,84.7213,84.8352,20559.0
2017-02-08 15:40:00,104.27,104.43,104.26,104.32,33728.0,84.819,84.9491,84.8108,84.8596,33728.0
2017-02-08 15:50:00,104.31,104.33,104.25,104.29,73205.0,84.8515,84.8678,84.8027,84.8352,73205.0
2017-02-09 09:30:00,104.2,104.44,104.08,104.31,22520.0,84.762,84.9572,84.6644,84.8515,22520.0
2017-02-09 09:40:00,104.32,104.41,104.23,104.38,16424.0,84.8596,84.9328,84.7864,84.9084,16424.0
2017-02-09 09:50:00,104.39,104.4,104.05,104.09,18583.0,84.9166,84.9247,84.64,84.6725,18583.0
2017-02-09 10:00:00,104.13,104.14,103.71,103.76,56012.0,84.7051,84.7132,84.3634,84.4041,56012.0
2017-02-09 10:10:00,103.76,103.89,103.67,103.85,18340.0,84.4041,84.5098,84.3309,84.4773,18340.0
2017-02-09 10:20:00,103.84,103.88,103.47,103.56,115567.0,84.4692,84.5017,84.1682,84.2414,115567.0
2017-02-09 10:30:00,103.56,103.73,103.52,103.55,23424.0,84.2414,84.3797,84.2089,84.2333,23424.0
2017-02-09 10:40:00,103.54,103.72,103.53,103.66,19988.0,84.2251,84.3716,84.217,84.3227,19988.0
2017-02-09 10:50:00,103.67,103.86,103.62,103.86,12878.0,84.3309,84.4854,84.2902,84.4854,12878.0
2017-02-09 11:00:00,103.83,103.88,103.75,103.84,29649.0,84.461,84.5017,84.396,84.4692,29649.0
2017-02-09 11:10:00,103.85,104.09,103.8,104.09,16760.0,84.4773,84.6725,84.4366,84.6725,16760.0
2017-02-09 11:20:00,104.08,104.1,103.96,104.03,30560.0,84.6644,84.6807,84.5668,84.6237,30560.0
2017-02-09 11:30:00,104.01,104.11,103.98,104.1,30381.0,84.6075,84.6888,84.5831,84.6807,30381.0
2017-02-09 11:40:00,104.1,104.23,104.08,104.1,13149.0,84.6807,84.7864,84.6644,84.6807,13149.0
2017-02-09 11:50:00,104.11,104.28,104.11,104.2,14006.0,84.6888,84.8271,84.6888,84.762,14006.0
2017-02-09 12:00:00,104.19,104.29,104.16,104.29,12092.0,84.7539,84.8352,84.7295,84.8352,12092.0
2017-02-09 12:10:00,104.33,104.36,104.26,104.3,12188.0,84.8678,84.8922,84.8108,84.8434,12188.0
2017-02-09 12:20:00,104.29,104.36,104.28,104.34,12742.0,84.8352,84.8922,84.8271,84.8759,12742.0
2017-02-09 12:30:00,104.32,104.51,104.32,104.51,7811.0,84.8596,85.0142,84.8596,85.0142,7811.0
2017-02-09 12:40:00,104.53,104.76,104.53,104.75,16022.0,85.0305,85.2175,85.0305,85.2094,16022.0
2017-02-09 12:50:00,104.75,104.86,104.73,104.82,28506.0,85.2094,85.2989,85.1931,85.2664,28506.0
2017-02-09 13:00:00,104.81,104.93,104.68,104.92,42535.0,85.2582,85.3558,85.1525,85.3477,42535.0
2017-02-09 13:10:00,104.92,104.99,104.87,104.99,38988.0,85.3477,85.4046,85.307,85.4046,38988.0
2017-02-09 13:20:00,104.98,105.38,104.97,105.3,445663.0,85.3965,85.7219,85.3884,85.6568,445663.0
2017-02-09 13:30:00,105.3,105.72,105.25,105.66,126903.0,85.6568,85.9985,85.6161,85.9497,126903.0
2017-02-09 13:40:00,105.65,105.68,105.51,105.65,38263.0,85.9415,85.9659,85.8276,85.9415,38263.0
2017-02-09 13:50:00,105.63,105.65,105.52,105.53,21337.0,85.9253,85.9415,85.8358,85.8439,21337.0
2017-02-09 14:00:00,105.57,105.57,105.45,105.54,27956.0,85.8764,85.8764,85.7788,85.852,27956.0
2017-02-09 14:10:00,105.54,105.7,105.49,105.69,34079.0,85.852,85.9822,85.8114,85.9741,34079.0
2017-02-09 14:20:00,105.68,105.83,105.68,105.78,23332.0,85.9659,86.0879,85.9659,86.0473,23332.0
2017-02-09 14:30:00,105.79,106.0,105.71,105.94,43211.0,86.0554,86.2262,85.9903,86.1774,43211.0
2017-02-09 14:40:00,105.93,105.95,105.77,105.85,33580.0,86.1693,86.1856,86.0391,86.1042,33580.0
2017-02-09 14:50:00,105.85,105.86,105.7,105.75,55401.0,86.1042,86.1123,85.9822,86.0229,55401.0
2017-02-09 15:00:00,105.75,105.86,105.74,105.85,44655.0,86.0229,86.1123,86.0147,86.1042,44655.0
2017-02-09 15:10:00,105.84,105.91,105.71,105.73,49990.0,86.0961,86.153,85.9903,86.0066,49990.0
2017-02-09 15:20:00,105.76,105.86,105.71,105.85,41329.0,86.031,86.1123,85.9903,86.1042,41329.0
2017-02-09 15:30:00,105.84,105.84,105.72,105.78,66202.0,86.0961,86.0961,85.9985,86.0473,66202.0
2017-02-09 15:40:00,105.77,105.79,105.76,105.77,88584.0,86.0391,86.0554,86.031,86.0391,88584.0
2017-02-09 15:50:00,105.77,105.86,105.76,105.77,177958.0,86.0391,86.1123,86.031,86.0391,177958.0
2017-02-10 09:30:00,105.5,105.76,105.26,105.35,33697.0,85.8195,86.031,85.6243,85.6975,33697.0
2017-02-10 09:40:00,105.41,105.6,105.4,105.5,26665.0,85.7463,85.9008,85.7382,85.8195,26665.0
2017-02-10 09:50:00,105.46,105.46,104.88,104.97,22209.0,85.787,85.787,85.3152,85.3884,22209.0
2017-02-10 10:00:00,105.0,105.04,104.73,104.81,32259.0,85.4128,85.4453,85.1931,85.2582,32259.0
2017-02-10 10:10:00,104.79,105.06,104.79,104.89,22972.0,85.242,85.4616,85.242,85.3233,22972.0
2017-02-10 10:20:00,104.95,105.17,104.91,105.14,26985.0,85.3721,85.5511,85.3396,85.5267,26985.0
2017-02-10 10:30:00,105.16,105.3,105.14,105.15,18561.0,85.5429,85.6568,85.5267,85.5348,18561.0
2017-02-10 10:40:00,105.15,105.18,105.04,105.13,22687.0,85.5348,85.5592,85.4453,85.5185,22687.0
2017-02-10 10:50:00,105.15,105.31,105.14,105.23,14904.0,85.5348,85.6649,85.5267,85.5999,14904.0
2017-02-10 11:00:00,105.23,105.25,105.15,105.24,18629.0,85.5999,85.6161,85.5348,85.608,18629.0
2017-02-10 11:10:00,105.22,105.42,105.22,105.38,48191.0,85.5917,85.7544,85.5917,85.7219,48191.0
2017-02-10 11:20:00,105.4,105.46,105.26,105.26,26366.0,85.7382,85.787,85.6243,85.6243,26366.0
2017-02-10 11:30:00,105.29,105.37,105.21,105.37,10811.0,85.6487,85.7138,85.5836,85.7138,10811.0
2017-02-10 11:40:00,105.37,105.41,105.28,105.41,11662.0,85.7138,85.7463,85.6405,85.7463,11662.0
2017-02-10 11:50:00,105.37,105.43,105.31,105.36,13370.0,85.7138,85.7626,85.6649,85.7056,13370.0
2017-02-10 12:00:00,105.36,105.38,105.32,105.38,10710.0,85.7056,85.7219,85.6731,85.7219,10710.0
2017-02-10 12:10:00,105.38,105.55,105.35,105.42,15479.0,85.7219,85.8602,85.6975,85.7544,15479.0
2017-02-10 12:20:00,105.42,105.43,105.35,105.35,13080.0,85.7544,85.7626,85.6975,85.6975,13080.0
2017-02-10 12:30:00,105.35,105.49,105.32,105.43,13116.0,85.6975,85.8114,85.6731,85.7626,13116.0
2017-02-10 12:40:00,105.42,105.45,105.38,105.4,13756.0,85.7544,85.7788,85.7219,85.7382,13756.0
2017-02-10 12:50:00,105.44,105.44,105.28,105.41,11589.0,85.7707,85.7707,85.6405,85.7463,11589.0
2017-02-10 13:00:00,105.36,105.41,105.3,105.33,10506.0,85.7056,85.7463,85.6568,85.6812,10506.0
2017-02-10 13:10:00,105.32,105.35,105.26,105.29,12043.0,85.6731,85.6975,85.6243,85.6487,12043.0
2017-02-10 13:20:00,105.29,105.35,105.27,105.32,6558.0,85.6487,85.6975,85.6324,85.6731,6558.0
2017-02-10 13:30:00,105.34,105.44,105.31,105.44,15943.0,85.6894,85.7707,85.6649,85.7707,15943.0
2017-02-10 13:40:00,105.43,105.46,105.36,105.36,10800.0,85.7626,85.787,85.7056,85.7056,10800.0
2017-02-10 13:50:00,105.37,105.46,105.36,105.42,19081.0,85.7138,85.787,85.7056,85.7544,19081.0
2017-02-10 14:00:00,105.41,105.46,105.4,105.42,21339.0,85.7463,85.787,85.7382,85.7544,21339.0
2017-02-10 14:10:00,105.42,105.43,105.33,105.34,12501.0,85.7544,85.7626,85.6812,85.6894,12501.0
2017-02-10 14:20:00,105.34,105.35,105.25,105.32,10594.0,85.6894,85.6975,85.6161,85.6731,10594.0
2017-02-10 14:30:00,105.31,105.42,105.25,105.42,11317.0,85.6649,85.7544,85.6161,85.7544,11317.0
2017-02-10 14:40:00,105.42,105.49,105.37,105.42,16033.0,85.7544,85.8114,85.7138,85.7544,16033.0
2017-02-10 14:50:00,105.42,105.56,105.38,105.54,21046.0,85.7544,85.8683,85.7219,85.852,21046.0
2017-02-10 15:00:00,105.54,105.59,105.5,105.52,18139.0,85.852,85.8927,85.8195,85.8358,18139.0
2017-02-10 15:10:00,105.5,105.54,105.43,105.45,22103.0,85.8195,85.852,85.7626,85.7788,22103.0
2017-02-10 15:20:00,105.44,105.51,105.44,105.44,23767.0,85.7707,85.8276,85.7707,85.7707,23767.0
2017-02-10 15:30:00,105.44,105.58,105.43,105.55,32183.0,85.7707,85.8846,85.7626,85.8602,32183.0
2017-02-10 15:40:00,105.54,105.61,105.44,105.49,47266.0,85.852,85.909,85.7707,85.8114,47266.0
2017-02-10 15:50:00,105.5,105.55,105.42,105.51,116944.0,85.8195,85.8602,85.7544,85.8276,116944.0
2017-02-13 09:30:00,105.69,106.13,105.6,106.12,46018.0,85.9741,86.332,85.9008,86.3238,46018.0
2017-02-13 09:40:00,106.15,106.64,106.06,106.52,51377.0,86.3482,86.7468,86.275,86.6492,51377.0
2017-02-13 09:50:00,106.51,106.87,106.44,106.84,41826.0,86.6411,86.9339,86.5842,86.9095,41826.0
2017-02-13 10:00:00,106.84,106.88,106.54,106.76,30864.0,86.9095,86.9421,86.6655,86.8445,30864.0
2017-02-13 10:10:00,106.74,106.86,106.73,106.77,60699.0,86.8282,86.9258,86.8201,86.8526,60699.0
2017-02-13 10:20:00,106.77,106.87,106.7,106.74,30264.0,86.8526,86.9339,86.7956,86.8282,30264.0
2017-02-13 10:30:00,106.75,106.8,106.54,106.76,26499.0,86.8363,86.877,86.6655,86.8445,26499.0
2017-02-13 10:40:00,106.76,106.86,106.74,106.8,25989.0,86.8445,86.9258,86.8282,86.877,25989.0
2017-02-13 10:50:00,106.79,106.86,106.71,106.74,27379.0,86.8689,86.9258,86.8038,86.8282,27379.0
2017-02-13 11:00:00,106.75,106.98,106.74,106.95,38955.0,86.8363,87.0234,86.8282,86.999,38955.0
2017-02-13 11:10:00,106.92,106.94,106.77,106.82,33983.0,86.9746,86.9909,86.8526,86.8933,33983.0
2017-02-13 11:20:00,106.79,106.83,106.76,106.81,33540.0,86.8689,86.9014,86.8445,86.8851,33540.0
2017-02-13 11:30:00,106.8,106.89,106.77,106.79,32096.0,86.877,86.9502,86.8526,86.8689,32096.0
2017-02-13 11:40:00,106.8,106.89,106.68,106.89,47059.0,86.877,86.9502,86.7794,86.9502,47059.0
2017-02-13 11:50:00,106.87,106.87,106.75,106.85,13379.0,86.9339,86.9339,86.8363,86.9177,13379.0
2017-02-13 12:00:00,106.84,106.92,106.72,106.73,20079.0,86.9095,86.9746,86.8119,86.8201,20079.0
2017-02-13 12:10:00,106.72,106.9,106.72,106.84,26470.0,86.8119,86.9583,86.8119,86.9095,26470.0
2017-02-13 12:20:00,106.84,106.87,106.75,106.79,16277.0,86.9095,86.9339,86.8363,86.8689,16277.0
2017-02-13 12:30:00,106.79,106.82,106.74,106.79,19128.0,86.8689,86.8933,86.8282,86.8689,19128.0
2017-02-13 12:40:00,106.78,106.87,106.73,106.84,20891.0,86.8607,86.9339,86.8201,86.9095,20891.0
2017-02-13 12:50:00,106.86,106.97,106.86,106.92,26015.0,86.9258,87.0153,86.9258,86.9746,26015.0
2017-02-13 13:00:00,106.92,107.08,106.91,107.06,35178.0,86.9746,87.1048,86.9665,87.0885,35178.0
2017-02-13 13:10:00,107.07,107.27,107.02,107.22,30646.0,87.0966,87.2593,87.056,87.2186,30646.0
2017-02-13 13:20:00,107.24,107.39,107.22,107.39,48942.0,87.2349,87.3569,87.2186,87.3569,48942.0
2017-02-13 13:30:00,107.39,107.45,107.12,107.14,29760.0,87.3569,87.4057,87.1373,87.1536,29760.0
2017-02-13 13:40:00,107.14,107.2,107.01,107.01,24549.0,87.1536,87.2024,87.0478,87.0478,24549.0
2017-02-13 13:50:00,107.03,107.1,107.02,107.08,16894.0,87.0641,87.121,87.056,87.1048,16894.0
2017-02-13 14:00:00,107.08,107.27,107.07,107.24,41245.0,87.1048,87.2593,87.0966,87.2349,41245.0
2017-02-13 14:10:00,107.23,107.33,107.23,107.31,16282.0,87.2268,87.3081,87.2268,87.2919,16282.0
2017-02-13 14:20:00,107.31,107.5,107.3,107.39,34915.0,87.2919,87.4464,87.2837,87.3569,34915.0
2017-02-13 14:30:00,107.4,107.44,107.3,107.44,37372.0,87.3651,87.3976,87.2837,87.3976,37372.0
2017-02-13 14:40:00,107.43,107.5,107.42,107.49,29200.0,87.3895,87.4464,87.3813,87.4383,29200.0
2017-02-13 14:50:00,107.5,107.58,107.46,107.53,51696.0,87.4464,87.5115,87.4139,87.4708,51696.0
2017-02-13 15:00:00,107.53,107.58,107.37,107.53,48508.0,87.4708,87.5115,87.3407,87.4708,48508.0
2017-02-13 15:10:00,107.51,107.56,107.39,107.41,37623.0,87.4545,87.4952,87.3569,87.3732,37623.0
2017-02-13 15:20:00,107.42,107.54,107.35,107.51,31591.0,87.3813,87.479,87.3244,87.4545,31591.0
2017-02-13 15:30:00,107.5,107.55,107.38,107.42,42695.0,87.4464,87.4871,87.3488,87.3813,42695.0
2017-02-13 15:40:00,107.42,107.63,107.41,107.56,87768.0,87.3813,87.5522,87.3732,87.4952,87768.0
2017-02-13 15:50:00,107.57,107.68,107.52,107.56,183476.0,87.5034,87.5928,87.4627,87.4952,183476.0
2017-02-14 09:30:00,107.64,107.64,106.66,106.92,77712.0,87.5603,87.5603,86.7631,86.9746,77712.0
2017-02-14 09:40:00,107.0,107.0,106.4,106.52,25964.0,87.0397,87.0397,86.5516,86.6492,25964.0
2017-02-14 09:50:00,106.56,106.71,106.39,106.42,65347.0,86.6818,86.8038,86.5435,86.5679,65347.0
2017-02-14 10:00:00,106.44,106.45,105.95,106.01,54410.0,86.5842,86.5923,86.1856,86.2344,54410.0
2017-02-14 10:10:00,106.04,106.1,105.95,105.99,37047.0,86.2588,86.3076,86.1856,86.2181,37047.0
2017-02-14 10:20:00,105.99,106.24,105.94,106.1,30304.0,86.2181,86.4215,86.1774,86.3076,30304.0
2017-02-14 10:30:00,106.1,106.1,105.97,105.99,24336.0,86.3076,86.3076,86.2018,86.2181,24336.0
2017-02-14 10:40:00,106.0,106.08,105.82,105.85,31626.0,86.2262,86.2913,86.0798,86.1042,31626.0
2017-02-14 10:50:00,105.86,106.11,105.83,106.06,33442.0,86.1123,86.3157,86.0879,86.275,33442.0
2017-02-14 11:00:00,106.05,106.16,106.05,106.12,16332.0,86.2669,86.3564,86.2669,86.3238,16332.0
2017-02-14 11:10:00,106.11,106.21,106.1,106.19,15144.0,86.3157,86.3971,86.3076,86.3808,15144.0
2017-02-14 11:20:00,106.2,106.43,106.19,106.43,25037.0,86.3889,86.576,86.3808,86.576,25037.0
2017-02-14 11:30:00,106.42,106.53,106.4,106.52,15708.0,86.5679,86.6574,86.5516,86.6492,15708.0
2017-02-14 11:40:00,106.52,106.66,106.52,106.64,20936.0,86.6492,86.7631,86.6492,86.7468,20936.0
2017-02-14 11:50:00,106.61,106.69,106.6,106.63,23390.0,86.7224,86.7875,86.7143,86.7387,23390.0
2017-02-14 12:00:00,106.63,106.81,106.62,106.69,15661.0,86.7387,86.8851,86.7306,86.7875,15661.0
2017-02-14 12:10:00,106.68,106.74,106.58,106.59,15158.0,86.7794,86.8282,86.698,86.7062,15158.0
2017-02-14 12:20:00,106.6,106.74,106.59,106.65,18370.0,86.7143,86.8282,86.7062,86.755,18370.0
2017-02-14 12:30:00,106.66,106.77,106.64,106.65,18029.0,86.7631,86.8526,86.7468,86.755,18029.0
2017-02-14 12:40:00,106.65,106.65,106.42,106.42,21697.0,86.755,86.755,86.5679,86.5679,21697.0
2017-02-14 12:50:00,106.44,106.53,106.43,106.49,21662.0,86.5842,86.6574,86.576,86.6248,21662.0
2017-02-14 13:00:00,106.5,106.54,106.46,106.47,19503.0,86.633,86.6655,86.6004,86.6086,19503.0
2017-02-14 13:10:00,106.47,106.48,106.36,106.38,29281.0,86.6086,86.6167,86.5191,86.5353,29281.0
2017-02-14 13:20:00,106.38,106.5,106.36,106.49,25724.0,86.5353,86.633,86.5191,86.6248,25724.0
2017-02-14 13:30:00,106.48,106.48,106.35,106.4,19143.0,86.6167,86.6167,86.5109,86.5516,19143.0
2017-02-14 13:40:00,106.4,106.48,106.37,106.46,17388.0,86.5516,86.6167,86.5272,86.6004,17388.0
2017-02-14 13:50:00,106.46,106.48,106.39,106.45,68533.0,86.6004,86.6167,86.5435,86.5923,68533.0
2017-02-14 14:00:00,106.45,106.56,106.39,106.55,49633.0,86.5923,86.6818,86.5435,86.6736,49633.0
2017-02-14 14:10:00,106.56,106.84,106.56,106.83,26722.0,86.6818,86.9095,86.6818,86.9014,26722.0
2017-02-14 14:20:00,106.84,106.87,106.75,106.76,22535.0,86.9095,86.9339,86.8363,86.8445,22535.0
2017-02-14 14:30:00,106.77,106.83,106.73,106.75,36520.0,86.8526,86.9014,86.8201,86.8363,36520.0
2017-02-14 14:40:00,106.75,106.81,106.74,106.74,20387.0,86.8363,86.8851,86.8282,86.8282,20387.0
2017-02-14 14:50:00,106.75,106.76,106.58,106.7,18270.0,86.8363,86.8445,86.698,86.7956,18270.0
2017-02-14 15:00:00,106.7,106.75,106.67,106.69,17192.0,86.7956,86.8363,86.7712,86.7875,17192.0
2017-02-14 15:10:00,106.68,106.71,106.63,106.69,18169.0,86.7794,86.8038,86.7387,86.7875,18169.0
2017-02-14 15:20:00,106.68,106.73,106.67,106.73,20849.0,86.7794,86.8201,86.7712,86.8201,20849.0
2017-02-14 15:30:00,106.72,106.75,106.63,106.72,36436.0,86.8119,86.8363,86.7387,86.8119,36436.0
2017-02-14 15:40:00,106.72,106.8,106.71,106.74,27454.0,86.8119,86.877,86.8038,86.8282,27454.0
2017-02-14 15:50:00,106.75,106.98,106.74,106.77,106531.0,86.8363,87.0234,86.8282,86.8526,106531.0
2017-02-15 09:30:00,107.09,107.09,106.01,106.5,53536.0,87.1129,87.1129,86.2344,86.633,53536.0
2017-02-15 09:40:00,106.56,106.62,106.29,106.45,14791.0,86.6818,86.7306,86.4621,86.5923,14791.0
2017-02-15 09:50:00,106.44,106.47,106.11,106.11,26998.0,86.5842,86.6086,86.3157,86.3157,26998.0
2017-02-15 10:00:00,106.11,106.45,106.11,106.45,12508.0,86.3157,86.5923,86.3157,86.5923,12508.0
2017-02-15 10:10:00,106.48,106.58,106.36,106.4,20887.0,86.6167,86.698,86.5191,86.5516,20887.0
2017-02-15 10:20:00,106.4,106.49,106.3,106.41,14160.0,86.5516,86.6248,86.4703,86.5597,14160.0
2017-02-15 10:30:00,106.41,106.47,106.33,106.33,14659.0,86.5597,86.6086,86.4947,86.4947,14659.0
2017-02-15 10:40:00,106.33,106.42,106.3,106.36,11059.0,86.4947,86.5679,86.4703,86.5191,11059.0
2017-02-15 10:50:00,106.39,106.42,106.31,106.4,18668.0,86.5435,86.5679,86.4784,86.5516,18668.0
2017-02-15 11:00:00,106.39,106.54,106.32,106.43,15060.0,86.5435,86.6655,86.4865,86.576,15060.0
2017-02-15 11:10:00,106.41,106.55,106.41,106.48,24428.0,86.5597,86.6736,86.5597,86.6167,24428.0
2017-02-15 11:20:00,106.47,106.48,106.36,106.36,25320.0,86.6086,86.6167,86.5191,86.5191,25320.0
2017-02-15 11:30:00,106.35,106.38,106.3,106.33,20886.0,86.5109,86.5353,86.4703,86.4947,20886.0
2017-02-15 11:40:00,106.32,106.36,106.25,106.27,37765.0,86.4865,86.5191,86.4296,86.4459,37765.0
2017-02-15 11:50:00,106.28,106.47,106.25,106.44,30366.0,86.454,86.6086,86.4296,86.5842,30366.0
2017-02-15 12:00:00,106.45,106.55,106.42,106.42,17219.0,86.5923,86.6736,86.5679,86.5679,17219.0
2017-02-15 12:10:00,106.41,106.54,106.41,106.5,14775.0,86.5597,86.6655,86.5597,86.633,14775.0
2017-02-15 12:20:00,106.53,106.54,106.33,106.33,13954.0,86.6574,86.6655,86.4947,86.4947,13954.0
2017-02-15 12:30:00,106.36,106.42,106.31,106.42,17403.0,86.5191,86.5679,86.4784,86.5679,17403.0
2017-02-15 12:40:00,106.42,106.44,106.34,106.44,23666.0,86.5679,86.5842,86.5028,86.5842,23666.0
2017-02-15 12:50:00,106.45,106.53,106.45,106.51,5996.0,86.5923,86.6574,86.5923,86.6411,5996.0
2017-02-15 13:00:00,106.52,106.66,106.52,106.58,10753.0,86.6492,86.7631,86.6492,86.698,10753.0
2017-02-15 13:10:00,106.58,106.72,106.58,106.63,11186.0,86.698,86.8119,86.698,86.7387,11186.0
2017-02-15 13:20:00,106.61,106.71,106.6,106.68,9978.0,86.7224,86.8038,86.7143,86.7794,9978.0
2017-02-15 13:30:00,106.7,106.76,106.66,106.72,27694.0,86.7956,86.8445,86.7631,86.8119,27694.0
2017-02-15 13:40:00,106.72,106.83,106.72,106.81,23080.0,86.8119,86.9014,86.8119,86.8851,23080.0
2017-02-15 13:50:00,106.8,106.92,106.8,106.88,25435.0,86.877,86.9746,86.877,86.9421,25435.0
2017-02-15 14:00:00,106.87,106.96,106.87,106.9,15661.0,86.9339,87.0071,86.9339,86.9583,15661.0
2017-02-15 14:10:00,106.91,106.93,106.82,106.83,18762.0,86.9665,86.9827,86.8933,86.9014,18762.0
2017-02-15 14:20:00,106.86,106.97,106.84,106.97,23147.0,86.9258,87.0153,86.9095,87.0153,23147.0
2017-02-15 14:30:00,106.97,107.01,106.95,107.0,20298.0,87.0153,87.0478,86.999,87.0397,20298.0
2017-02-15 14:40:00,107.0,107.05,106.98,107.04,16715.0,87.0397,87.0804,87.0234,87.0722,16715.0
2017-02-15 14:50:00,107.03,107.05,106.98,107.01,13759.0,87.0641,87.0804,87.0234,87.0478,13759.0
2017-02-15 15:00:00,107.01,107.02,106.96,107.0,23882.0,87.0478,87.056,87.0071,87.0397,23882.0
2017-02-15 15:10:00,107.0,107.22,106.99,107.17,36274.0,87.0397,87.2186,87.0316,87.178,36274.0
2017-02-15 15:20:00,107.2,107.33,107.17,107.33,28938.0,87.2024,87.3081,87.178,87.3081,28938.0
2017-02-15 15:30:00,107.33,107.34,107.25,107.31,47317.0,87.3081,87.3163,87.243,87.2919,47317.0
2017-02-15 15:40:00,107.3,107.37,107.17,107.18,46739.0,87.2837,87.3407,87.178,87.1861,46739.0
2017-02-15 15:50:00,107.19,107.24,107.06,107.12,97894.0,87.1942,87.2349,87.0885,87.1373,97894.0
2017-02-16 09:30:00,106.95,107.77,106.85,107.45,34447.0,86.999,87.666,86.9177,87.4057,34447.0
2017-02-16 09:40:00,107.39,107.46,107.01,107.46,34284.0,87.3569,87.4139,87.0478,87.4139,34284.0
2017-02-16 09:50:00,107.46,107.58,107.38,107.42,29181.0,87.4139,87.5115,87.3488,87.3813,29181.0
2017-02-16 10:00:00,107.44,107.67,107.34,107.67,20547.0,87.3976,87.5847,87.3163,87.5847,20547.0
2017-02-16 10:10:00,107.67,107.87,107.61,107.8,18458.0,87.5847,87.7474,87.5359,87.6904,18458.0
2017-02-16 10:20:00,107.8,107.97,107.74,107.89,17078.0,87.6904,87.8287,87.6416,87.7637,17078.0
2017-02-16 10:30:00,107.82,107.85,107.56,107.56,16690.0,87.7067,87.7311,87.4952,87.4952,16690.0
2017-02-16 10:40:00,107.54,107.58,107.18,107.23,10878.0,87.479,87.5115,87.1861,87.2268,10878.0
2017-02-16 10:50:00,107.22,107.44,107.22,107.42,17213.0,87.2186,87.3976,87.2186,87.3813,17213.0
2017-02-16 11:00:00,107.37,107.42,107.27,107.38,14716.0,87.3407,87.3813,87.2593,87.3488,14716.0
2017-02-16 11:10:00,107.37,107.64,107.35,107.64,31888.0,87.3407,87.5603,87.3244,87.5603,31888.0
2017-02-16 11:20:00,107.63,107.64,107.53,107.58,13593.0,87.5522,87.5603,87.4708,87.5115,13593.0
2017-02-16 11:30:00,107.54,107.55,107.4,107.41,10841.0,87.479,87.4871,87.3651,87.3732,10841.0
2017-02-16 11:40:00,107.41,107.48,107.38,107.47,14937.0,87.3732,87.4301,87.3488,87.422,14937.0
2017-02-16 11:50:00,107.48,107.69,107.48,107.69,21346.0,87.4301,87.601,87.4301,87.601,21346.0
2017-02-16 12:00:00,107.66,107.79,107.63,107.63,19691.0,87.5766,87.6823,87.5522,87.5522,19691.0
2017-02-16 12:10:00,107.65,107.69,107.56,107.56,10669.0,87.5684,87.601,87.4952,87.4952,10669.0
2017-02-16 12:20:00,107.56,107.69,107.56,107.59,26770.0,87.4952,87.601,87.4952,87.5196,26770.0
2017-02-16 12:30:00,107.59,107.59,107.39,107.52,50902.0,87.5196,87.5196,87.3569,87.4627,50902.0
2017-02-16 12:40:00,107.52,107.59,107.48,107.53,14529.0,87.4627,87.5196,87.4301,87.4708,14529.0
2017-02-16 12:50:00,107.55,107.65,107.45,107.51,40563.0,87.4871,87.5684,87.4057,87.4545,40563.0
2017-02-16 13:00:00,107.47,107.55,107.4,107.55,34561.0,87.422,87.4871,87.3651,87.4871,34561.0
2017-02-16 13:10:00,107.52,107.52,107.35,107.42,10528.0,87.4627,87.4627,87.3244,87.3813,10528.0
2017-02-16 13:20:00,107.44,107.45,107.3,107.36,13391.0,87.3976,87.4057,87.2837,87.3325,13391.0
2017-02-16 13:30:00,107.37,107.44,107.34,107.44,10508.0,87.3407,87.3976,87.3163,87.3976,10508.0
2017-02-16 13:40:00,107.44,107.45,107.34,107.42,14084.0,87.3976,87.4057,87.3163,87.3813,14084.0
2017-02-16 13:50:00,107.43,107.46,107.37,107.39,12229.0,87.3895,87.4139,87.3407,87.3569,12229.0
2017-02-16 14:00:00,107.36,107.6,107.36,107.55,25385.0,87.3325,87.5278,87.3325,87.4871,25385.0
2017-02-16 14:10:00,107.56,107.56,107.4,107.41,17381.0,87.4952,87.4952,87.3651,87.3732,17381.0
2017-02-16 14:20:00,107.4,107.41,107.32,107.37,12011.0,87.3651,87.3732,87.3,87.3407,12011.0
2017-02-16 14:30:00,107.35,107.39,107.3,107.36,26912.0,87.3244,87.3569,87.2837,87.3325,26912.0
2017-02-16 14:40:00,107.33,107.55,107.33,107.39,17894.0,87.3081,87.4871,87.3081,87.3569,17894.0
2017-02-16 14:50:00,107.42,107.52,107.38,107.47,14241.0,87.3813,87.4627,87.3488,87.422,14241.0
2017-02-16 15:00:00,107.46,107.53,107.44,107.52,17798.0,87.4139,87.4708,87.3976,87.4627,17798.0
2017-02-16 15:10:00,107.53,107.66,107.53,107.61,41271.0,87.4708,87.5766,87.4708,87.5359,41271.0
2017-02-16 15:20:00,107.6,107.68,107.58,107.62,28581.0,87.5278,87.5928,87.5115,87.544,28581.0
2017-02-16 15:30:00,107.61,107.72,107.61,107.65,30132.0,87.5359,87.6254,87.5359,87.5684,30132.0
2017-02-16 15:40:00,107.65,107.69,107.52,107.59,65664.0,87.5684,87.601,87.4627,87.5196,65664.0
2017-02-16 15:50:00,107.59,107.74,107.58,107.71,132432.0,87.5196,87.6416,87.5115,87.6172,132432.0
2017-02-17 09:30:00,107.89,108.35,107.66,108.14,132135.0,87.7637,88.1379,87.5766,87.967,132135.0
2017-02-17 09:40:00,108.13,108.29,108.08,108.1,16104.0,87.9589,88.089,87.9182,87.9345,16104.0
2017-02-17 09:50:00,108.09,108.31,108.05,108.28,26435.0,87.9264,88.1053,87.8938,88.0809,26435.0
2017-02-17 10:00:00,108.31,108.6,108.25,108.59,139993.0,88.1053,88.3412,88.0565,88.3331,139993.0
2017-02-17 10:10:00,108.56,108.67,108.52,108.58,20215.0,88.3087,88.3982,88.2761,88.3249,20215.0
2017-02-17 10:20:00,108.59,108.73,108.52,108.73,30297.0,88.3331,88.447,88.2761,88.447,30297.0
2017-02-17 10:30:00,108.69,108.74,108.62,108.65,45431.0,88.4144,88.4551,88.3575,88.3819,45431.0
2017-02-17 10:40:00,108.65,108.78,108.42,108.72,39908.0,88.3819,88.4876,88.1948,88.4388,39908.0
2017-02-17 10:50:00,108.72,108.79,108.51,108.51,53818.0,88.4388,88.4958,88.268,88.268,53818.0
2017-02-17 11:00:00,108.51,108.55,108.35,108.42,54670.0,88.268,88.3005,88.1379,88.1948,54670.0
2017-02-17 11:10:00,108.4,108.75,108.39,108.7,94747.0,88.1785,88.4632,88.1704,88.4226,94747.0
2017-02-17 11:20:00,108.7,108.85,108.65,108.8,57971.0,88.4226,88.5446,88.3819,88.5039,57971.0
2017-02-17 11:30:00,108.82,108.99,108.8,108.94,91006.0,88.5202,88.6585,88.5039,88.6178,91006.0
2017-02-17 11:40:00,108.92,109.13,108.91,109.1,42777.0,88.6015,88.7723,88.5934,88.7479,42777.0
2017-02-17 11:50:00,109.1,109.29,109.03,109.06,41976.0,88.7479,88.9025,88.691,88.7154,41976.0
2017-02-17 12:00:00,109.07,109.1,108.88,109.02,53553.0,88.7235,88.7479,88.569,88.6829,53553.0
2017-02-17 12:10:00,109.02,109.11,108.81,108.81,32254.0,88.6829,88.7561,88.512,88.512,32254.0
2017-02-17 12:20:00,108.83,108.93,108.77,108.78,14533.0,88.5283,88.6097,88.4795,88.4876,14533.0
2017-02-17 12:30:00,108.8,108.99,108.72,108.99,32784.0,88.5039,88.6585,88.4388,88.6585,32784.0
2017-02-17 12:40:00,108.95,109.12,108.85,109.11,31475.0,88.6259,88.7642,88.5446,88.7561,31475.0
2017-02-17 12:50:00,109.08,109.1,108.94,109.01,23208.0,88.7317,88.7479,88.6178,88.6747,23208.0
2017-02-17 13:00:00,109.02,109.03,108.87,108.93,21584.0,88.6829,88.691,88.5608,88.6097,21584.0
2017-02-17 13:10:00,108.93,109.08,108.93,109.04,36773.0,88.6097,88.7317,88.6097,88.6991,36773.0
2017-02-17 13:20:00,109.03,109.07,108.98,109.01,36083.0,88.691,88.7235,88.6503,88.6747,36083.0
2017-02-17 13:30:00,109.02,109.34,109.01,109.34,75816.0,88.6829,88.9432,88.6747,88.9432,75816.0
2017-02-17 13:40:00,109.32,109.53,109.3,109.5,71864.0,88.9269,89.0977,88.9106,89.0733,71864.0
2017-02-17 13:50:00,109.5,109.57,109.36,109.42,52488.0,89.0733,89.1303,88.9594,89.0082,52488.0
2017-02-17 14:00:00,109.43,109.54,109.29,109.54,52067.0,89.0164,89.1059,88.9025,89.1059,52067.0
2017-02-17 14:10:00,109.53,109.56,109.4,109.42,51209.0,89.0977,89.1221,88.992,89.0082,51209.0
2017-02-17 14:20:00,109.41,109.53,109.37,109.49,41827.0,89.0001,89.0977,88.9676,89.0652,41827.0
2017-02-17 14:30:00,109.5,109.8,107.93,108.74,741254.0,89.0733,89.3174,87.7962,88.4551,741254.0
2017-02-17 14:40:00,108.76,108.96,108.56,108.66,222445.0,88.4714,88.6341,88.3087,88.39,222445.0
2017-02-17 14:50:00,108.63,108.65,107.8,108.2,214976.0,88.3656,88.3819,87.6904,88.0158,214976.0
2017-02-17 15:00:00,108.29,108.47,108.04,108.24,120379.0,88.089,88.2355,87.8857,88.0484,120379.0
2017-02-17 15:10:00,108.23,108.42,108.22,108.3,61545.0,88.0402,88.1948,88.0321,88.0972,61545.0
2017-02-17 15:20:00,108.3,108.41,108.05,108.23,60900.0,88.0972,88.1867,87.8938,88.0402,60900.0
2017-02-17 15:30:00,108.23,108.26,107.99,108.04,90795.0,88.0402,88.0646,87.845,87.8857,90795.0
2017-02-17 15:40:00,108.07,108.2,107.91,107.96,122662.0,87.9101,88.0158,87.7799,87.8206,122662.0
2017-02-17 15:50:00,107.97,108.19,107.95,108.1,308864.0,87.8287,88.0077,87.8125,87.9345,308864.0
2017-02-21 09:30:00,108.11,108.8,108.02,108.19,89868.0,87.9426,88.5039,87.8694,88.0077,89868.0
2017-02-21 09:40:00,108.22,108.73,108.15,108.73,86812.0,88.0321,88.447,87.9752,88.447,86812.0
2017-02-21 09:50:00,108.73,109.04,108.68,108.8,42355.0,88.447,88.6991,88.4063,88.5039,42355.0
2017-02-21 10:00:00,108.79,109.34,108.78,109.32,81545.0,88.4958,88.9432,88.4876,88.9269,81545.0
2017-02-21 10:10:00,109.32,109.45,109.21,109.45,28129.0,88.9269,89.0327,88.8374,89.0327,28129.0
2017-02-21 10:20:00,109.42,109.53,109.32,109.52,42109.0,89.0082,89.0977,88.9269,89.0896,42109.0
2017-02-21 10:30:00,109.51,109.62,109.43,109.52,55366.0,89.0815,89.1709,89.0164,89.0896,55366.0
2017-02-21 10:40:00,109.51,109.54,109.35,109.54,35724.0,89.0815,89.1059,88.9513,89.1059,35724.0
2017-02-21 10:50:00,109.54,109.79,109.53,109.59,43301.0,89.1059,89.3092,89.0977,89.1465,43301.0
2017-02-21 11:00:00,109.56,109.58,109.34,109.44,36335.0,89.1221,89.1384,88.9432,89.0245,36335.0
2017-02-21 11:10:00,109.42,109.58,109.3,109.57,68200.0,89.0082,89.1384,88.9106,89.1303,68200.0
2017-02-21 11:20:00,109.56,109.74,109.5,109.65,56287.0,89.1221,89.2686,89.0733,89.1953,56287.0
2017-02-21 11:30:00,109.65,109.7,109.41,109.46,40346.0,89.1953,89.236,89.0001,89.0408,40346.0
2017-02-21 11:40:00,109.45,109.67,109.42,109.67,34508.0,89.0327,89.2116,89.0082,89.2116,34508.0
2017-02-21 11:50:00,109.67,109.84,109.63,109.75,56357.0,89.2116,89.3499,89.1791,89.2767,56357.0
2017-02-21 12:00:00,109.8,109.82,109.68,109.7,41595.0,89.3174,89.3336,89.2197,89.236,41595.0
2017-02-21 12:10:00,109.7,109.7,109.46,109.6,20396.0,89.236,89.236,89.0408,89.1547,20396.0
2017-02-21 12:20:00,109.61,109.74,109.54,109.71,38678.0,89.1628,89.2686,89.1059,89.2441,38678.0
2017-02-21 12:30:00,109.71,109.8,109.67,109.71,33767.0,89.2441,89.3174,89.2116,89.2441,33767.0
2017-02-21 12:40:00,109.69,109.78,109.68,109.78,26122.0,89.2279,89.3011,89.2197,89.3011,26122.0
2017-02-21 12:50:00,109.74,109.84,109.74,109.77,14321.0,89.2686,89.3499,89.2686,89.293,14321.0
2017-02-21 13:00:00,109.76,109.78,109.67,109.68,16944.0,89.2848,89.3011,89.2116,89.2197,16944.0
2017-02-21 13:10:00,109.68,109.74,109.66,109.74,12848.0,89.2197,89.2686,89.2035,89.2686,12848.0
2017-02-21 13:20:00,109.74,109.86,109.68,109.81,28068.0,89.2686,89.3662,89.2197,89.3255,28068.0
2017-02-21 13:30:00,109.82,110.3,109.82,110.28,76935.0,89.3336,89.7241,89.3336,89.7078,76935.0
2017-02-21 13:40:00,110.27,110.56,110.25,110.42,75970.0,89.6997,89.9356,89.6834,89.8217,75970.0
2017-02-21 13:50:00,110.41,110.47,110.38,110.44,80320.0,89.8136,89.8624,89.7892,89.838,80320.0
2017-02-21 14:00:00,110.44,110.47,110.39,110.45,50183.0,89.838,89.8624,89.7973,89.8461,50183.0
2017-02-21 14:10:00,110.46,110.6,110.4,110.6,54137.0,89.8542,89.9681,89.8054,89.9681,54137.0
2017-02-21 14:20:00,110.62,110.82,110.44,110.44,70499.0,89.9844,90.1471,89.838,89.838,70499.0
2017-02-21 14:30:00,110.44,110.57,110.38,110.54,51962.0,89.838,89.9437,89.7892,89.9193,51962.0
2017-02-21 14:40:00,110.53,110.68,110.45,110.65,40230.0,89.9112,90.0332,89.8461,90.0088,40230.0
2017-02-21 14:50:00,110.63,110.8,110.59,110.75,45051.0,89.9925,90.1308,89.96,90.0901,45051.0
2017-02-21 15:00:00,110.75,111.04,110.68,110.91,115349.0,90.0901,90.326,90.0332,90.2203,115349.0
2017-02-21 15:10:00,110.87,111.05,110.78,111.05,50101.0,90.1878,90.3342,90.1145,90.3342,50101.0
2017-02-21 15:20:00,111.03,111.19,110.96,111.02,113830.0,90.3179,90.4481,90.261,90.3098,113830.0
2017-02-21 15:30:00,111.01,111.11,110.92,111.09,102747.0,90.3016,90.383,90.2284,90.3667,102747.0
2017-02-21 15:40:00,111.1,111.22,111.05,111.18,156204.0,90.3749,90.4725,90.3342,90.4399,156204.0
2017-02-21 15:50:00,111.17,111.19,111.07,111.15,315266.0,90.4318,90.4481,90.3504,90.4155,315266.0
2017-02-22 09:30:00,111.36,111.73,111.25,111.51,177237.0,90.5863,90.8873,90.4969,90.7084,177237.0
2017-02-22 09:40:00,111.52,111.83,111.38,111.8,113173.0,90.7165,90.9687,90.6026,90.9443,113173.0
2017-02-22 09:50:00,111.77,111.8,111.5,111.62,69462.0,90.9199,90.9443,90.7002,90.7978,69462.0
2017-02-22 10:00:00,111.62,111.72,111.42,111.5,101245.0,90.7978,90.8792,90.6352,90.7002,101245.0
2017-02-22 10:10:00,111.5,111.57,111.48,111.5,35738.0,90.7002,90.7572,90.684,90.7002,35738.0
2017-02-22 10:20:00,111.52,111.56,111.25,111.27,62062.0,90.7165,90.749,90.4969,90.5131,62062.0
2017-02-22 10:30:00,111.29,111.3,111.09,111.15,42274.0,90.5294,90.5375,90.3667,90.4155,42274.0
2017-02-22 10:40:00,111.15,111.16,110.79,110.79,25840.0,90.4155,90.4237,90.1227,90.1227,25840.0
2017-02-22 10:50:00,110.82,110.89,110.74,110.77,29328.0,90.1471,90.204,90.082,90.1064,29328.0
2017-02-22 11:00:00,110.76,110.83,110.67,110.75,41389.0,90.0983,90.1552,90.0251,90.0901,41389.0
2017-02-22 11:10:00,110.74,110.82,110.68,110.77,21258.0,90.082,90.1471,90.0332,90.1064,21258.0
2017-02-22 11:20:00,110.75,110.79,110.67,110.75,15979.0,90.0901,90.1227,90.0251,90.0901,15979.0
2017-02-22 11:30:00,110.75,110.78,110.6,110.66,27236.0,90.0901,90.1145,89.9681,90.0169,27236.0
2017-02-22 11:40:00,110.67,110.78,110.66,110.77,22786.0,90.0251,90.1145,90.0169,90.1064,22786.0
2017-02-22 11:50:00,110.75,110.84,110.66,110.73,22010.0,90.0901,90.1634,90.0169,90.0739,22010.0
2017-02-22 12:00:00,110.74,110.83,110.68,110.79,19786.0,90.082,90.1552,90.0332,90.1227,19786.0
2017-02-22 12:10:00,110.78,110.82,110.74,110.76,16381.0,90.1145,90.1471,90.082,90.0983,16381.0
2017-02-22 12:20:00,110.78,110.82,110.75,110.78,16392.0,90.1145,90.1471,90.0901,90.1145,16392.0
2017-02-22 12:30:00,110.78,110.89,110.78,110.78,19523.0,90.1145,90.204,90.1145,90.1145,19523.0
2017-02-22 12:40:00,110.77,110.82,110.75,110.77,24525.0,90.1064,90.1471,90.0901,90.1064,24525.0
2017-02-22 12:50:00,110.77,110.8,110.75,110.75,33075.0,90.1064,90.1308,90.0901,90.0901,33075.0
2017-02-22 13:00:00,110.77,110.95,110.77,110.87,27781.0,90.1064,90.2528,90.1064,90.1878,27781.0
2017-02-22 13:10:00,110.87,110.87,110.75,110.76,27548.0,90.1878,90.1878,90.0901,90.0983,27548.0
2017-02-22 13:20:00,110.77,110.84,110.76,110.79,22187.0,90.1064,90.1634,90.0983,90.1227,22187.0
2017-02-22 13:30:00,110.79,110.89,110.77,110.84,17679.0,90.1227,90.204,90.1064,90.1634,17679.0
2017-02-22 13:40:00,110.84,110.93,110.77,110.92,21259.0,90.1634,90.2366,90.1064,90.2284,21259.0
2017-02-22 13:50:00,110.91,110.95,110.76,110.8,75868.0,90.2203,90.2528,90.0983,90.1308,75868.0
2017-02-22 14:00:00,110.82,111.03,110.8,111.0,29715.0,90.1471,90.3179,90.1308,90.2935,29715.0
2017-02-22 14:10:00,110.97,111.2,110.97,111.18,29769.0,90.2691,90.4562,90.2691,90.4399,29769.0
2017-02-22 14:20:00,111.16,111.46,111.14,111.17,41216.0,90.4237,90.6677,90.4074,90.4318,41216.0
2017-02-22 14:30:00,111.17,111.19,111.06,111.06,41987.0,90.4318,90.4481,90.3423,90.3423,41987.0
2017-02-22 14:40:00,111.05,111.09,111.03,111.05,24454.0,90.3342,90.3667,90.3179,90.3342,24454.0
2017-02-22 14:50:00,111.07,111.07,110.92,111.0,29954.0,90.3504,90.3504,90.2284,90.2935,29954.0
2017-02-22 15:00:00,111.01,111.04,110.93,110.94,23302.0,90.3016,90.326,90.2366,90.2447,23302.0
2017-02-22 15:10:00,110.93,111.04,110.88,111.02,32792.0,90.2366,90.326,90.1959,90.3098,32792.0
2017-02-22 15:20:00,111.02,111.02,110.93,110.97,39992.0,90.3098,90.3098,90.2366,90.2691,39992.0
2017-02-22 15:30:00,110.97,110.98,110.9,110.92,30943.0,90.2691,90.2772,90.2122,90.2284,30943.0
2017-02-22 15:40:00,110.92,110.95,110.85,110.86,42290.0,90.2284,90.2528,90.1715,90.1796,42290.0
2017-02-22 15:50:00,110.85,111.06,110.85,111.0,133705.0,90.1715,90.3423,90.1715,90.2935,133705.0
2017-02-23 09:30:00,111.17,111.72,111.14,111.58,51191.0,90.4318,90.8792,90.4074,90.7653,51191.0
2017-02-23 09:40:00,111.63,111.78,111.56,111.7,22955.0,90.806,90.928,90.749,90.8629,22955.0
2017-02-23 09:50:00,111.7,111.72,111.4,111.69,40115.0,90.8629,90.8792,90.6189,90.8548,40115.0
2017-02-23 10:00:00,111.72,111.8,111.55,111.72,23524.0,90.8792,90.9443,90.7409,90.8792,23524.0
2017-02-23 10:10:00,111.71,111.85,111.7,111.8,28151.0,90.8711,90.9849,90.8629,90.9443,28151.0
2017-02-23 10:20:00,111.79,111.8,111.57,111.68,80165.0,90.9361,90.9443,90.7572,90.8467,80165.0
2017-02-23 10:30:00,111.68,111.68,111.26,111.28,34285.0,90.8467,90.8467,90.505,90.5213,34285.0
2017-02-23 10:40:00,111.28,111.32,111.18,111.27,96887.0,90.5213,90.5538,90.4399,90.5131,96887.0
2017-02-23 10:50:00,111.27,111.55,111.27,111.49,39482.0,90.5131,90.7409,90.5131,90.6921,39482.0
2017-02-23 11:00:00,111.49,111.57,111.47,111.55,69282.0,90.6921,90.7572,90.6758,90.7409,69282.0
2017-02-23 11:10:00,111.55,111.85,111.55,111.64,40565.0,90.7409,90.9849,90.7409,90.8141,40565.0
2017-02-23 11:20:00,111.62,111.72,111.54,111.63,21769.0,90.7978,90.8792,90.7328,90.806,21769.0
2017-02-23 11:30:00,111.62,111.72,111.53,111.56,13811.0,90.7978,90.8792,90.7246,90.749,13811.0
2017-02-23 11:40:00,111.55,112.08,111.55,112.08,29909.0,90.7409,91.172,90.7409,91.172,29909.0
2017-02-23 11:50:00,112.09,112.17,111.97,112.06,86708.0,91.1802,91.2452,91.0826,91.1558,86708.0
2017-02-23 12:00:00,112.08,112.15,111.98,111.98,17725.0,91.172,91.229,91.0907,91.0907,17725.0
2017-02-23 12:10:00,111.98,112.15,111.98,112.11,27259.0,91.0907,91.229,91.0907,91.1964,27259.0
2017-02-23 12:20:00,112.09,112.11,111.97,112.01,29236.0,91.1802,91.1964,91.0826,91.1151,29236.0
2017-02-23 12:30:00,112.03,112.18,112.01,112.04,21451.0,91.1314,91.2534,91.1151,91.1395,21451.0
2017-02-23 12:40:00,112.03,112.13,112.0,112.03,20472.0,91.1314,91.2127,91.107,91.1314,20472.0
2017-02-23 12:50:00,112.02,112.05,111.93,111.96,21670.0,91.1232,91.1476,91.05,91.0744,21670.0
2017-02-23 13:00:00,111.97,112.03,111.96,112.03,17380.0,91.0826,91.1314,91.0744,91.1314,17380.0
2017-02-23 13:10:00,112.01,112.05,111.93,111.96,14393.0,91.1151,91.1476,91.05,91.0744,14393.0
2017-02-23 13:20:00,111.96,112.01,111.82,111.85,16018.0,91.0744,91.1151,90.9605,90.9849,16018.0
2017-02-23 13:30:00,111.83,111.94,111.79,111.79,15256.0,90.9687,91.0582,90.9361,90.9361,15256.0
2017-02-23 13:40:00,111.81,111.85,111.68,111.71,15702.0,90.9524,90.9849,90.8467,90.8711,15702.0
2017-02-23 13:50:00,111.71,111.77,111.67,111.68,14288.0,90.8711,90.9199,90.8385,90.8467,14288.0
2017-02-23 14:00:00,111.68,111.81,111.68,111.77,13725.0,90.8467,90.9524,90.8467,90.9199,13725.0
2017-02-23 14:10:00,111.77,111.84,111.72,111.82,15147.0,90.9199,90.9768,90.8792,90.9605,15147.0
2017-02-23 14:20:00,111.8,111.92,111.8,111.87,19658.0,90.9443,91.0419,90.9443,91.0012,19658.0
2017-02-23 14:30:00,111.89,111.93,111.79,111.82,22795.0,91.0175,91.05,90.9361,90.9605,22795.0
2017-02-23 14:40:00,111.85,111.92,111.81,111.84,28197.0,90.9849,91.0419,90.9524,90.9768,28197.0
2017-02-23 14:50:00,111.84,111.98,111.83,111.91,21365.0,90.9768,91.0907,90.9687,91.0337,21365.0
2017-02-23 15:00:00,111.9,112.02,111.9,111.98,19073.0,91.0256,91.1232,91.0256,91.0907,19073.0
2017-02-23 15:10:00,111.99,112.05,111.97,112.05,21515.0,91.0988,91.1476,91.0826,91.1476,21515.0
2017-02-23 15:20:00,112.04,112.14,111.95,111.96,29919.0,91.1395,91.2208,91.0663,91.0744,29919.0
2017-02-23 15:30:00,111.95,112.09,111.92,112.08,32067.0,91.0663,91.1802,91.0419,91.172,32067.0
2017-02-23 15:40:00,112.07,112.18,111.83,111.86,222857.0,91.1639,91.2534,90.9687,90.9931,222857.0
2017-02-23 15:50:00,111.87,112.25,111.8,112.19,216724.0,91.0012,91.3103,90.9443,91.2615,216724.0
2017-02-24 09:30:00,112.07,112.9,111.77,111.85,78157.0,91.1639,91.8391,90.9199,90.9849,78157.0
2017-02-24 09:40:00,111.78,112.45,111.78,112.38,107652.0,90.928,91.473,90.928,91.4161,107652.0
2017-02-24 09:50:00,112.41,112.59,112.09,112.09,36251.0,91.4405,91.5869,91.1802,91.1802,36251.0
2017-02-24 10:00:00,112.14,112.84,112.07,112.68,55278.0,91.2208,91.7903,91.1639,91.6601,55278.0
2017-02-24 10:10:00,112.7,112.71,112.28,112.48,54987.0,91.6764,91.6845,91.3347,91.4974,54987.0
2017-02-24 10:20:00,112.49,112.71,112.45,112.47,36830.0,91.5056,91.6845,91.473,91.4893,36830.0
2017-02-24 10:30:00,112.5,112.78,112.33,112.78,36155.0,91.5137,91.7415,91.3754,91.7415,36155.0
2017-02-24 10:40:00,112.74,112.76,112.51,112.76,24728.0,91.7089,91.7252,91.5218,91.7252,24728.0
2017-02-24 10:50:00,112.76,112.8,112.59,112.8,37670.0,91.7252,91.7577,91.5869,91.7577,37670.0
2017-02-24 11:00:00,112.83,112.91,112.69,112.79,58864.0,91.7821,91.8472,91.6682,91.7496,58864.0
2017-02-24 11:10:00,112.81,112.83,112.62,112.72,65696.0,91.7659,91.7821,91.6113,91.6926,65696.0
2017-02-24 11:20:00,112.72,112.74,112.6,112.63,25526.0,91.6926,91.7089,91.595,91.6194,25526.0
2017-02-24 11:30:00,112.6,112.74,112.59,112.62,21297.0,91.595,91.7089,91.5869,91.6113,21297.0
2017-02-24 11:40:00,112.61,112.64,112.49,112.55,52366.0,91.6032,91.6276,91.5056,91.5544,52366.0
2017-02-24 11:50:00,112.54,112.83,112.54,112.79,19981.0,91.5462,91.7821,91.5462,91.7496,19981.0
2017-02-24 12:00:00,112.79,112.81,112.68,112.75,19480.0,91.7496,91.7659,91.6601,91.7171,19480.0
2017-02-24 12:10:00,112.74,112.85,112.66,112.81,28765.0,91.7089,91.7984,91.6438,91.7659,28765.0
2017-02-24 12:20:00,112.79,112.91,112.79,112.8,26766.0,91.7496,91.8472,91.7496,91.7577,26766.0
2017-02-24 12:30:00,112.8,112.87,112.74,112.75,35199.0,91.7577,91.8147,91.7089,91.7171,35199.0
2017-02-24 12:40:00,112.75,112.84,112.72,112.82,41461.0,91.7171,91.7903,91.6926,91.774,41461.0
2017-02-24 12:50:00,112.82,112.84,112.72,112.75,33510.0,91.774,91.7903,91.6926,91.7171,33510.0
2017-02-24 13:00:00,112.75,112.94,112.71,112.9,17990.0,91.7171,91.8716,91.6845,91.8391,17990.0
2017-02-24 13:10:00,112.91,112.93,112.85,112.9,17393.0,91.8472,91.8635,91.7984,91.8391,17393.0
2017-02-24 13:20:00,112.9,112.92,112.82,112.82,21053.0,91.8391,91.8553,91.774,91.774,21053.0
2017-02-24 13:30:00,112.82,112.82,112.55,112.55,17926.0,91.774,91.774,91.5544,91.5544,17926.0
2017-02-24 13:40:00,112.56,112.68,112.56,112.67,40042.0,91.5625,91.6601,91.5625,91.652,40042.0
2017-02-24 13:50:00,112.68,112.74,112.67,112.73,25589.0,91.6601,91.7089,91.652,91.7008,25589.0
2017-02-24 14:00:00,112.73,112.8,112.71,112.76,30499.0,91.7008,91.7577,91.6845,91.7252,30499.0
2017-02-24 14:10:00,112.76,112.8,112.72,112.78,30270.0,91.7252,91.7577,91.6926,91.7415,30270.0
2017-02-24 14:20:00,112.78,112.85,112.74,112.82,32649.0,91.7415,91.7984,91.7089,91.774,32649.0
2017-02-24 14:30:00,112.83,112.92,112.83,112.91,41154.0,91.7821,91.8553,91.7821,91.8472,41154.0
2017-02-24 14:40:00,112.91,112.94,112.82,112.92,35850.0,91.8472,91.8716,91.774,91.8553,35850.0
2017-02-24 14:50:00,112.93,112.93,112.79,112.84,24909.0,91.8635,91.8635,91.7496,91.7903,24909.0
2017-02-24 15:00:00,112.82,112.88,112.77,112.8,42382.0,91.774,91.8228,91.7333,91.7577,42382.0
2017-02-24 15:10:00,112.81,112.9,112.76,112.9,41033.0,91.7659,91.8391,91.7252,91.8391,41033.0
2017-02-24 15:20:00,112.93,113.21,112.89,113.18,45047.0,91.8635,92.0912,91.8309,92.0668,45047.0
2017-02-24 15:30:00,113.18,113.19,113.06,113.16,49370.0,92.0668,92.075,91.9692,92.0506,49370.0
2017-02-24 15:40:00,113.16,113.16,113.09,113.1,96716.0,92.0506,92.0506,91.9936,92.0018,96716.0
2017-02-24 15:50:00,113.1,113.11,112.79,112.8,283969.0,92.0018,92.0099,91.7496,91.7577,283969.0
2017-02-27 09:30:00,114.01,114.86,113.28,113.75,185416.0,92.742,93.4334,92.1482,92.5305,185416.0
2017-02-27 09:40:00,113.72,113.93,113.04,113.4,179706.0,92.5061,92.6769,91.953,92.2458,179706.0
2017-02-27 09:50:00,113.4,113.62,112.83,113.53,204575.0,92.2458,92.4248,91.7821,92.3515,204575.0
2017-02-27 10:00:00,113.45,113.96,113.19,113.58,81837.0,92.2865,92.7013,92.075,92.3922,81837.0
2017-02-27 10:10:00,113.58,113.8,113.38,113.6,76141.0,92.3922,92.5712,92.2295,92.4085,76141.0
2017-02-27 10:20:00,113.64,113.66,113.37,113.5,104040.0,92.441,92.4573,92.2214,92.3271,104040.0
2017-02-27 10:30:00,113.52,113.57,113.34,113.35,80490.0,92.3434,92.3841,92.197,92.2051,80490.0
2017-02-27 10:40:00,113.36,113.82,113.09,113.73,53336.0,92.2133,92.5874,91.9936,92.5142,53336.0
2017-02-27 10:50:00,113.72,113.83,113.5,113.67,117818.0,92.5061,92.5956,92.3271,92.4654,117818.0
2017-02-27 11:00:00,113.68,113.77,113.45,113.64,27150.0,92.4736,92.5468,92.2865,92.441,27150.0
2017-02-27 11:10:00,113.67,113.67,113.28,113.34,24550.0,92.4654,92.4654,92.1482,92.197,24550.0
2017-02-27 11:20:00,113.32,113.33,112.89,113.02,60462.0,92.1807,92.1889,91.8309,91.9367,60462.0
2017-02-27 11:30:00,113.01,113.07,112.86,112.86,27678.0,91.9286,91.9774,91.8065,91.8065,27678.0
2017-02-27 11:40:00,112.9,113.06,112.89,113.06,31423.0,91.8391,91.9692,91.8309,91.9692,31423.0
2017-02-27 11:50:00,113.12,113.12,112.84,112.97,29488.0,92.018,92.018,91.7903,91.896,29488.0
2017-02-27 12:00:00,112.96,113.0,112.87,112.87,14475.0,91.8879,91.9204,91.8147,91.8147,14475.0
2017-02-27 12:10:00,112.92,112.96,112.85,112.87,13332.0,91.8553,91.8879,91.7984,91.8147,13332.0
2017-02-27 12:20:00,112.84,113.01,112.81,113.0,27405.0,91.7903,91.9286,91.7659,91.9204,27405.0
2017-02-27 12:30:00,113.0,113.0,112.88,112.9,23950.0,91.9204,91.9204,91.8228,91.8391,23950.0
2017-02-27 12:40:00,112.91,113.31,112.88,113.31,66840.0,91.8472,92.1726,91.8228,92.1726,66840.0
2017-02-27 12:50:00,113.35,113.59,113.19,113.25,59493.0,92.2051,92.4004,92.075,92.1238,59493.0
2017-02-27 13:00:00,113.25,113.38,113.22,113.34,30662.0,92.1238,92.2295,92.0994,92.197,30662.0
2017-02-27 13:10:00,113.34,113.47,113.29,113.31,18772.0,92.197,92.3027,92.1563,92.1726,18772.0
2017-02-27 13:20:00,113.33,113.33,113.24,113.27,18252.0,92.1889,92.1889,92.1156,92.14,18252.0
2017-02-27 13:30:00,113.29,113.29,113.06,113.11,17991.0,92.1563,92.1563,91.9692,92.0099,17991.0
2017-02-27 13:40:00,113.14,113.2,113.07,113.19,67553.0,92.0343,92.0831,91.9774,92.075,67553.0
2017-02-27 13:50:00,113.16,113.18,113.1,113.1,27625.0,92.0506,92.0668,92.0018,92.0018,27625.0
2017-02-27 14:00:00,113.1,113.11,112.84,112.88,27211.0,92.0018,92.0099,91.7903,91.8228,27211.0
2017-02-27 14:10:00,112.87,113.0,112.87,112.99,11417.0,91.8147,91.9204,91.8147,91.9123,11417.0
2017-02-27 14:20:00,112.98,113.0,112.94,112.99,12264.0,91.9041,91.9204,91.8716,91.9123,12264.0
2017-02-27 14:30:00,112.98,113.02,112.95,112.99,18308.0,91.9041,91.9367,91.8797,91.9123,18308.0
2017-02-27 14:40:00,113.0,113.0,112.82,112.84,29875.0,91.9204,91.9204,91.774,91.7903,29875.0
2017-02-27 14:50:00,112.84,112.94,112.79,112.88,22671.0,91.7903,91.8716,91.7496,91.8228,22671.0
2017-02-27 15:00:00,112.89,113.14,112.88,113.06,21885.0,91.8309,92.0343,91.8228,91.9692,21885.0
2017-02-27 15:10:00,113.07,113.14,113.02,113.14,23671.0,91.9774,92.0343,91.9367,92.0343,23671.0
2017-02-27 15:20:00,113.15,113.3,113.1,113.19,23180.0,92.0424,92.1645,92.0018,92.075,23180.0
2017-02-27 15:30:00,113.2,113.42,113.17,113.34,38718.0,92.0831,92.2621,92.0587,92.197,38718.0
2017-02-27 15:40:00,113.35,113.42,113.2,113.2,53717.0,92.2051,92.2621,92.0831,92.0831,53717.0
2017-02-27 15:50:00,113.23,113.33,113.21,113.29,121238.0,92.1075,92.1889,92.0912,92.1563,121238.0
2017-02-28 09:30:00,113.14,114.09,113.09,113.6,107907.0,92.0343,92.8071,91.9936,92.4085,107907.0
2017-02-28 09:40:00,113.62,114.34,113.48,114.27,58630.0,92.4248,93.0104,92.3109,92.9535,58630.0
2017-02-28 09:50:00,114.29,114.44,114.2,114.38,73267.0,92.9698,93.0918,92.8966,93.043,73267.0
2017-02-28 10:00:00,114.38,114.39,113.91,114.33,72306.0,93.043,93.0511,92.6607,93.0023,72306.0
2017-02-28 10:10:00,114.33,114.82,114.31,114.81,36782.0,93.0023,93.4009,92.986,93.3928,36782.0
2017-02-28 10:20:00,114.8,114.91,114.67,114.91,34839.0,93.3846,93.4741,93.2789,93.4741,34839.0
2017-02-28 10:30:00,114.89,115.05,114.86,114.92,65964.0,93.4578,93.588,93.4334,93.4822,65964.0
2017-02-28 10:40:00,114.91,115.16,114.9,115.03,71607.0,93.4741,93.6775,93.466,93.5717,71607.0
2017-02-28 10:50:00,115.03,115.24,114.88,114.88,84010.0,93.5717,93.7426,93.4497,93.4497,84010.0
2017-02-28 11:00:00,114.85,115.13,114.84,115.12,76188.0,93.4253,93.6531,93.4172,93.6449,76188.0
2017-02-28 11:10:00,115.12,115.24,115.11,115.15,52067.0,93.6449,93.7426,93.6368,93.6693,52067.0
2017-02-28 11:20:00,115.17,115.31,115.16,115.27,48329.0,93.6856,93.7995,93.6775,93.767,48329.0
2017-02-28 11:30:00,115.27,115.52,115.25,115.46,52078.0,93.767,93.9703,93.7507,93.9215,52078.0
2017-02-28 11:40:00,115.44,115.66,115.4,115.4,37056.0,93.9052,94.0842,93.8727,93.8727,37056.0
2017-02-28 11:50:00,115.4,115.5,115.36,115.41,35426.0,93.8727,93.9541,93.8402,93.8808,35426.0
2017-02-28 12:00:00,115.42,115.49,115.3,115.47,24490.0,93.889,93.9459,93.7914,93.9296,24490.0
2017-02-28 12:10:00,115.47,115.69,115.42,115.42,29889.0,93.9296,94.1086,93.889,93.889,29889.0
2017-02-28 12:20:00,115.41,115.46,115.09,115.2,37849.0,93.8808,93.9215,93.6205,93.71,37849.0
2017-02-28 12:30:00,115.21,115.27,114.99,115.27,59203.0,93.7182,93.767,93.5392,93.767,59203.0
2017-02-28 12:40:00,115.27,115.35,114.59,115.22,56640.0,93.767,93.832,93.2138,93.7263,56640.0
2017-02-28 12:50:00,115.23,115.36,115.21,115.32,21231.0,93.7344,93.8402,93.7182,93.8076,21231.0
2017-02-28 13:00:00,115.3,115.37,115.28,115.33,31152.0,93.7914,93.8483,93.7751,93.8158,31152.0
2017-02-28 13:10:00,115.34,115.35,115.1,115.15,28552.0,93.8239,93.832,93.6287,93.6693,28552.0
2017-02-28 13:20:00,115.16,115.17,115.08,115.14,24856.0,93.6775,93.6856,93.6124,93.6612,24856.0
2017-02-28 13:30:00,115.13,115.3,115.13,115.23,46780.0,93.6531,93.7914,93.6531,93.7344,46780.0
2017-02-28 13:40:00,115.21,115.25,115.18,115.18,29694.0,93.7182,93.7507,93.6937,93.6937,29694.0
2017-02-28 13:50:00,115.18,115.27,115.09,115.2,59542.0,93.6937,93.767,93.6205,93.71,59542.0
2017-02-28 14:00:00,115.21,115.21,115.0,115.05,74291.0,93.7182,93.7182,93.5473,93.588,74291.0
2017-02-28 14:10:00,115.06,115.13,115.04,115.07,32016.0,93.5961,93.6531,93.5799,93.6043,32016.0
2017-02-28 14:20:00,115.06,115.08,114.95,115.03,47611.0,93.5961,93.6124,93.5067,93.5717,47611.0
2017-02-28 14:30:00,115.04,115.09,114.95,115.01,42342.0,93.5799,93.6205,93.5067,93.5555,42342.0
2017-02-28 14:40:00,115.0,115.12,114.99,115.04,46155.0,93.5473,93.6449,93.5392,93.5799,46155.0
2017-02-28 14:50:00,115.06,115.1,115.01,115.08,29395.0,93.5961,93.6287,93.5555,93.6124,29395.0
2017-02-28 15:00:00,115.09,115.24,115.06,115.19,37473.0,93.6205,93.7426,93.5961,93.7019,37473.0
2017-02-28 15:10:00,115.19,115.23,115.13,115.2,61510.0,93.7019,93.7344,93.6531,93.71,61510.0
2017-02-28 15:20:00,115.19,115.24,115.11,115.11,40675.0,93.7019,93.7426,93.6368,93.6368,40675.0
2017-02-28 15:30:00,115.12,115.17,114.92,114.92,60264.0,93.6449,93.6856,93.4822,93.4822,60264.0
2017-02-28 15:40:00,114.92,115.02,114.85,114.89,94167.0,93.4822,93.5636,93.4253,93.4578,94167.0
2017-02-28 15:50:00,114.9,114.92,114.76,114.77,271109.0,93.466,93.4822,93.3521,93.3602,271109.0
2017-03-01 09:30:00,114.78,114.82,113.76,114.04,93925.0,93.3684,93.4009,92.5386,92.7664,93925.0
2017-03-01 09:40:00,114.11,114.12,113.76,113.77,46553.0,92.8234,92.8315,92.5386,92.5468,46553.0
2017-03-01 09:50:00,113.78,113.88,113.67,113.73,47024.0,92.5549,92.6363,92.4654,92.5142,47024.0
2017-03-01 10:00:00,113.76,113.9,113.73,113.79,40900.0,92.5386,92.6525,92.5142,92.563,40900.0
2017-03-01 10:10:00,113.76,113.78,113.43,113.55,85825.0,92.5386,92.5549,92.2702,92.3678,85825.0
2017-03-01 10:20:00,113.55,113.59,113.13,113.15,53709.0,92.3678,92.4004,92.0262,92.0424,53709.0
2017-03-01 10:30:00,113.22,113.44,113.08,113.42,83797.0,92.0994,92.2783,91.9855,92.2621,83797.0
2017-03-01 10:40:00,113.46,114.29,113.44,114.26,67120.0,92.2946,92.9698,92.2783,92.9454,67120.0
2017-03-01 10:50:00,114.24,114.26,114.0,114.07,67360.0,92.9291,92.9454,92.7339,92.7908,67360.0
2017-03-01 11:00:00,114.06,114.5,113.75,114.01,57689.0,92.7827,93.1406,92.5305,92.742,57689.0
2017-03-01 11:10:00,113.98,114.26,113.93,114.22,40095.0,92.7176,92.9454,92.6769,92.9128,40095.0
2017-03-01 11:20:00,114.2,114.45,114.2,114.45,29331.0,92.8966,93.0999,92.8966,93.0999,29331.0
2017-03-01 11:30:00,114.42,114.51,114.4,114.45,20119.0,93.0755,93.1487,93.0593,93.0999,20119.0
2017-03-01 11:40:00,114.46,114.51,114.29,114.41,30136.0,93.1081,93.1487,92.9698,93.0674,30136.0
2017-03-01 11:50:00,114.41,114.56,114.31,114.55,48795.0,93.0674,93.1894,92.986,93.1813,48795.0
2017-03-01 12:00:00,114.55,114.87,114.55,114.84,27171.0,93.1813,93.4416,93.1813,93.4172,27171.0
2017-03-01 12:10:00,114.84,114.85,114.63,114.75,34704.0,93.4172,93.4253,93.2463,93.344,34704.0
2017-03-01 12:20:00,114.75,114.77,114.62,114.64,37013.0,93.344,93.3602,93.2382,93.2545,37013.0
2017-03-01 12:30:00,114.65,114.67,114.51,114.52,39712.0,93.2626,93.2789,93.1487,93.1569,39712.0
2017-03-01 12:40:00,114.53,114.53,114.28,114.33,27650.0,93.165,93.165,92.9616,93.0023,27650.0
2017-03-01 12:50:00,114.33,114.65,114.31,114.53,96878.0,93.0023,93.2626,92.986,93.165,96878.0
2017-03-01 13:00:00,114.53,114.54,114.3,114.31,59216.0,93.165,93.1731,92.9779,92.986,59216.0
2017-03-01 13:10:00,114.32,114.38,114.26,114.29,46487.0,92.9942,93.043,92.9454,92.9698,46487.0
2017-03-01 13:20:00,114.3,114.31,114.1,114.21,83673.0,92.9779,92.986,92.8152,92.9047,83673.0
2017-03-01 13:30:00,114.24,114.24,114.11,114.12,23274.0,92.9291,92.9291,92.8234,92.8315,23274.0
2017-03-01 13:40:00,114.12,114.16,113.98,114.04,43495.0,92.8315,92.864,92.7176,92.7664,43495.0
2017-03-01 13:50:00,114.05,114.08,113.9,113.93,16157.0,92.7745,92.7989,92.6525,92.6769,16157.0
2017-03-01 14:00:00,113.93,114.08,113.87,114.05,56509.0,92.6769,92.7989,92.6281,92.7745,56509.0
2017-03-01 14:10:00,114.06,114.22,114.03,114.17,42884.0,92.7827,92.9128,92.7583,92.8722,42884.0
2017-03-01 14:20:00,114.15,114.33,114.12,114.29,26796.0,92.8559,93.0023,92.8315,92.9698,26796.0
2017-03-01 14:30:00,114.3,114.32,114.17,114.25,27105.0,92.9779,92.9942,92.8722,92.9372,27105.0
2017-03-01 14:40:00,114.23,114.26,114.05,114.13,25851.0,92.921,92.9454,92.7745,92.8396,25851.0
2017-03-01 14:50:00,114.14,114.14,114.01,114.11,30458.0,92.8478,92.8478,92.742,92.8234,30458.0
2017-03-01 15:00:00,114.13,114.16,113.92,113.92,34162.0,92.8396,92.864,92.6688,92.6688,34162.0
2017-03-01 15:10:00,113.92,114.0,113.86,113.98,46049.0,92.6688,92.7339,92.62,92.7176,46049.0
2017-03-01 15:20:00,114.0,114.03,113.69,113.73,46133.0,92.7339,92.7583,92.4817,92.5142,46133.0
2017-03-01 15:30:00,113.74,113.87,113.7,113.87,77436.0,92.5224,92.6281,92.4898,92.6281,77436.0
2017-03-01 15:40:00,113.87,113.94,113.79,113.91,107074.0,92.6281,92.6851,92.563,92.6607,107074.0
2017-03-01 15:50:00,113.91,113.93,113.64,113.86,277565.0,92.6607,92.6769,92.441,92.62,277565.0
2017-03-02 09:30:00,113.81,114.17,113.42,113.83,56896.0,92.5793,92.8722,92.2621,92.5956,56896.0
2017-03-02 09:40:00,113.82,113.89,113.37,113.37,60653.0,92.5874,92.6444,92.2214,92.2214,60653.0
2017-03-02 09:50:00,113.3,113.58,112.96,113.37,50072.0,92.1645,92.3922,91.8879,92.2214,50072.0
2017-03-02 10:00:00,113.35,113.52,113.21,113.27,101463.0,92.2051,92.3434,92.0912,92.14,101463.0
2017-03-02 10:10:00,113.27,113.98,113.25,113.93,47259.0,92.14,92.7176,92.1238,92.6769,47259.0
2017-03-02 10:20:00,113.92,113.99,113.65,113.99,71908.0,92.6688,92.7257,92.4492,92.7257,71908.0
2017-03-02 10:30:00,113.96,113.96,113.49,113.5,32305.0,92.7013,92.7013,92.319,92.3271,32305.0
2017-03-02 10:40:00,113.49,113.59,113.35,113.55,77037.0,92.319,92.4004,92.2051,92.3678,77037.0
2017-03-02 10:50:00,113.58,113.78,113.51,113.78,60932.0,92.3922,92.5549,92.3353,92.5549,60932.0
2017-03-02 11:00:00,113.78,113.82,113.67,113.71,40459.0,92.5549,92.5874,92.4654,92.498,40459.0
2017-03-02 11:10:00,113.71,113.96,113.68,113.9,40274.0,92.498,92.7013,92.4736,92.6525,40274.0
2017-03-02 11:20:00,113.87,113.99,113.77,113.9,34788.0,92.6281,92.7257,92.5468,92.6525,34788.0
2017-03-02 11:30:00,113.89,114.14,113.77,114.14,51473.0,92.6444,92.8478,92.5468,92.8478,51473.0
2017-03-02 11:40:00,114.15,114.26,114.12,114.2,55506.0,92.8559,92.9454,92.8315,92.8966,55506.0
2017-03-02 11:50:00,114.18,114.39,114.17,114.25,54267.0,92.8803,93.0511,92.8722,92.9372,54267.0
2017-03-02 12:00:00,114.26,114.49,114.23,114.37,47032.0,92.9454,93.1325,92.921,93.0348,47032.0
2017-03-02 12:10:00,114.38,114.57,114.33,114.33,36501.0,93.043,93.1975,93.0023,93.0023,36501.0
2017-03-02 12:20:00,114.34,114.42,114.25,114.34,37142.0,93.0104,93.0755,92.9372,93.0104,37142.0
2017-03-02 12:30:00,114.34,114.44,114.27,114.37,51647.0,93.0104,93.0918,92.9535,93.0348,51647.0
2017-03-02 12:40:00,114.36,114.47,114.31,114.31,50922.0,93.0267,93.1162,92.986,92.986,50922.0
2017-03-02 12:50:00,114.31,114.37,114.12,114.34,35427.0,92.986,93.0348,92.8315,93.0104,35427.0
2017-03-02 13:00:00,114.34,114.5,114.33,114.4,48924.0,93.0104,93.1406,93.0023,93.0593,48924.0
2017-03-02 13:10:00,114.4,114.66,114.35,114.59,36105.0,93.0593,93.2708,93.0186,93.2138,36105.0
2017-03-02 13:20:00,114.56,114.63,114.49,114.54,32170.0,93.1894,93.2463,93.1325,93.1731,32170.0
2017-03-02 13:30:00,114.53,114.77,114.52,114.76,57918.0,93.165,93.3602,93.1569,93.3521,57918.0
2017-03-02 13:40:00,114.78,114.87,114.66,114.72,43871.0,93.3684,93.4416,93.2708,93.3196,43871.0
2017-03-02 13:50:00,114.71,114.86,114.7,114.73,58643.0,93.3114,93.4334,93.3033,93.3277,58643.0
2017-03-02 14:00:00,114.73,114.82,114.68,114.74,57071.0,93.3277,93.4009,93.287,93.3358,57071.0
2017-03-02 14:10:00,114.73,114.78,114.69,114.74,38572.0,93.3277,93.3684,93.2952,93.3358,38572.0
2017-03-02 14:20:00,114.73,114.94,114.72,114.91,42438.0,93.3277,93.4985,93.3196,93.4741,42438.0
2017-03-02 14:30:00,114.91,115.04,114.9,114.96,62392.0,93.4741,93.5799,93.466,93.5148,62392.0
2017-03-02 14:40:00,114.97,115.02,114.94,115.01,42969.0,93.5229,93.5636,93.4985,93.5555,42969.0
2017-03-02 14:50:00,115.01,115.17,114.96,115.04,50625.0,93.5555,93.6856,93.5148,93.5799,50625.0
2017-03-02 15:00:00,115.05,115.24,115.04,115.07,31083.0,93.588,93.7426,93.5799,93.6043,31083.0
2017-03-02 15:10:00,115.06,115.14,115.02,115.1,57150.0,93.5961,93.6612,93.5636,93.6287,57150.0
2017-03-02 15:20:00,115.11,115.16,114.82,114.82,61238.0,93.6368,93.6775,93.4009,93.4009,61238.0
2017-03-02 15:30:00,114.82,114.95,114.79,114.92,66658.0,93.4009,93.5067,93.3765,93.4822,66658.0
2017-03-02 15:40:00,114.92,114.95,114.79,114.82,88252.0,93.4822,93.5067,93.3765,93.4009,88252.0
2017-03-02 15:50:00,114.82,114.91,114.74,114.79,137051.0,93.4009,93.4741,93.3358,93.3765,137051.0
2017-03-03 09:30:00,114.58,114.82,114.35,114.68,24512.0,93.2057,93.4009,93.0186,93.287,24512.0
2017-03-03 09:40:00,114.77,114.83,114.58,114.77,17900.0,93.3602,93.409,93.2057,93.3602,17900.0
2017-03-03 09:50:00,114.77,114.98,114.71,114.87,27655.0,93.3602,93.5311,93.3114,93.4416,27655.0
2017-03-03 10:00:00,114.91,115.01,114.82,114.92,23150.0,93.4741,93.5555,93.4009,93.4822,23150.0
2017-03-03 10:10:00,114.9,115.22,114.9,115.13,24737.0,93.466,93.7263,93.466,93.6531,24737.0
2017-03-03 10:20:00,115.15,115.24,115.03,115.17,40351.0,93.6693,93.7426,93.5717,93.6856,40351.0
2017-03-03 10:30:00,115.17,115.3,114.93,115.0,30629.0,93.6856,93.7914,93.4904,93.5473,30629.0
2017-03-03 10:40:00,114.98,115.01,114.78,114.81,11827.0,93.5311,93.5555,93.3684,93.3928,11827.0
2017-03-03 10:50:00,114.78,115.13,114.66,115.1,47673.0,93.3684,93.6531,93.2708,93.6287,47673.0
2017-03-03 11:00:00,115.1,115.1,114.85,114.94,27886.0,93.6287,93.6287,93.4253,93.4985,27886.0
2017-03-03 11:10:00,114.93,115.12,114.91,115.05,26540.0,93.4904,93.6449,93.4741,93.588,26540.0
2017-03-03 11:20:00,115.05,115.11,114.98,114.98,15305.0,93.588,93.6368,93.5311,93.5311,15305.0
2017-03-03 11:30:00,115.0,115.05,114.91,114.95,13776.0,93.5473,93.588,93.4741,93.5067,13776.0
2017-03-03 11:40:00,114.98,115.04,114.92,114.98,20556.0,93.5311,93.5799,93.4822,93.5311,20556.0
2017-03-03 11:50:00,114.97,115.0,114.9,114.92,12639.0,93.5229,93.5473,93.466,93.4822,12639.0
2017-03-03 12:00:00,114.91,114.98,114.9,114.92,15018.0,93.4741,93.5311,93.466,93.4822,15018.0
2017-03-03 12:10:00,114.91,114.96,114.91,114.96,15140.0,93.4741,93.5148,93.4741,93.5148,15140.0
2017-03-03 12:20:00,114.95,114.99,114.84,114.94,11305.0,93.5067,93.5392,93.4172,93.4985,11305.0
2017-03-03 12:30:00,114.95,115.17,114.95,115.16,15439.0,93.5067,93.6856,93.5067,93.6775,15439.0
2017-03-03 12:40:00,115.16,115.3,115.15,115.23,15009.0,93.6775,93.7914,93.6693,93.7344,15009.0
2017-03-03 12:50:00,115.22,115.32,115.19,115.19,23480.0,93.7263,93.8076,93.7019,93.7019,23480.0
2017-03-03 13:00:00,115.16,115.22,115.03,115.16,20751.0,93.6775,93.7263,93.5717,93.6775,20751.0
2017-03-03 13:10:00,115.15,115.33,115.13,115.13,20928.0,93.6693,93.8158,93.6531,93.6531,20928.0
2017-03-03 13:20:00,115.14,115.17,115.0,115.0,14926.0,93.6612,93.6856,93.5473,93.5473,14926.0
2017-03-03 13:30:00,115.02,115.05,114.97,115.01,20064.0,93.5636,93.588,93.5229,93.5555,20064.0
2017-03-03 13:40:00,115.03,115.16,115.01,115.16,15977.0,93.5717,93.6775,93.5555,93.6775,15977.0
2017-03-03 13:50:00,115.16,115.33,115.14,115.28,12464.0,93.6775,93.8158,93.6612,93.7751,12464.0
2017-03-03 14:00:00,115.29,115.37,115.25,115.36,16336.0,93.7832,93.8483,93.7507,93.8402,16336.0
2017-03-03 14:10:00,115.35,115.39,115.31,115.37,19582.0,93.832,93.8646,93.7995,93.8483,19582.0
2017-03-03 14:20:00,115.38,115.48,115.33,115.43,33083.0,93.8564,93.9378,93.8158,93.8971,33083.0
2017-03-03 14:30:00,115.45,115.55,115.44,115.5,14097.0,93.9134,93.9947,93.9052,93.9541,14097.0
2017-03-03 14:40:00,115.51,115.51,115.41,115.43,10482.0,93.9622,93.9622,93.8808,93.8971,10482.0
2017-03-03 14:50:00,115.44,115.5,115.43,115.43,20982.0,93.9052,93.9541,93.8971,93.8971,20982.0
2017-03-03 15:00:00,115.44,115.48,115.39,115.47,15177.0,93.9052,93.9378,93.8646,93.9296,15177.0
2017-03-03 15:10:00,115.48,115.53,115.48,115.52,23192.0,93.9378,93.9785,93.9378,93.9703,23192.0
2017-03-03 15:20:00,115.52,115.7,115.45,115.67,28026.0,93.9703,94.1167,93.9134,94.0923,28026.0
2017-03-03 15:30:00,115.66,115.67,115.54,115.56,26593.0,94.0842,94.0923,93.9866,94.0029,26593.0
2017-03-03 15:40:00,115.55,115.76,115.5,115.67,106479.0,93.9947,94.1656,93.9541,94.0923,106479.0
2017-03-03 15:50:00,115.66,115.69,115.55,115.64,123801.0,94.0842,94.1086,93.9947,94.0679,123801.0
2017-03-06 09:30:00,115.38,115.53,114.78,115.17,44058.0,93.8564,93.9785,93.3684,93.6856,44058.0
2017-03-06 09:40:00,115.2,115.39,114.99,115.03,36316.0,93.71,93.8646,93.5392,93.5717,36316.0
2017-03-06 09:50:00,115.01,115.09,114.88,114.96,32912.0,93.5555,93.6205,93.4497,93.5148,32912.0
2017-03-06 10:00:00,114.99,115.29,114.93,115.28,48771.0,93.5392,93.7832,93.4904,93.7751,48771.0
2017-03-06 10:10:00,115.28,115.34,115.21,115.21,47430.0,93.7751,93.8239,93.7182,93.7182,47430.0
2017-03-06 10:20:00,115.24,115.3,115.06,115.06,21836.0,93.7426,93.7914,93.5961,93.5961,21836.0
2017-03-06 10:30:00,115.09,115.09,114.87,114.93,24045.0,93.6205,93.6205,93.4416,93.4904,24045.0
2017-03-06 10:40:00,114.93,114.95,114.84,114.86,15198.0,93.4904,93.5067,93.4172,93.4334,15198.0
2017-03-06 10:50:00,114.84,114.88,114.65,114.69,17548.0,93.4172,93.4497,93.2626,93.2952,17548.0
2017-03-06 11:00:00,114.68,114.71,114.57,114.69,21519.0,93.287,93.3114,93.1975,93.2952,21519.0
2017-03-06 11:10:00,114.68,114.7,114.56,114.56,22090.0,93.287,93.3033,93.1894,93.1894,22090.0
2017-03-06 11:20:00,114.57,114.65,114.55,114.55,15981.0,93.1975,93.2626,93.1813,93.1813,15981.0
2017-03-06 11:30:00,114.56,114.61,114.55,114.56,37931.0,93.1894,93.2301,93.1813,93.1894,37931.0
2017-03-06 11:40:00,114.55,114.65,114.51,114.61,33211.0,93.1813,93.2626,93.1487,93.2301,33211.0
2017-03-06 11:50:00,114.62,114.69,114.61,114.65,6673.0,93.2382,93.2952,93.2301,93.2626,6673.0
2017-03-06 12:00:00,114.65,114.7,114.61,114.65,12571.0,93.2626,93.3033,93.2301,93.2626,12571.0
2017-03-06 12:10:00,114.65,114.66,114.58,114.62,11534.0,93.2626,93.2708,93.2057,93.2382,11534.0
2017-03-06 12:20:00,114.63,114.69,114.59,114.59,22939.0,93.2463,93.2952,93.2138,93.2138,22939.0
2017-03-06 12:30:00,114.59,114.7,114.59,114.68,16368.0,93.2138,93.3033,93.2138,93.287,16368.0
2017-03-06 12:40:00,114.71,114.71,114.61,114.66,11129.0,93.3114,93.3114,93.2301,93.2708,11129.0
2017-03-06 12:50:00,114.66,114.7,114.63,114.69,12652.0,93.2708,93.3033,93.2463,93.2952,12652.0
2017-03-06 13:00:00,114.7,114.75,114.66,114.75,15885.0,93.3033,93.344,93.2708,93.344,15885.0
2017-03-06 13:10:00,114.76,114.79,114.69,114.72,35884.0,93.3521,93.3765,93.2952,93.3196,35884.0
2017-03-06 13:20:00,114.74,114.78,114.64,114.67,12144.0,93.3358,93.3684,93.2545,93.2789,12144.0
2017-03-06 13:30:00,114.68,114.71,114.42,114.42,27887.0,93.287,93.3114,93.0755,93.0755,27887.0
2017-03-06 13:40:00,114.43,114.44,114.28,114.33,34378.0,93.0837,93.0918,92.9616,93.0023,34378.0
2017-03-06 13:50:00,114.34,114.45,114.33,114.37,50806.0,93.0104,93.0999,93.0023,93.0348,50806.0
2017-03-06 14:00:00,114.38,114.51,114.38,114.46,27588.0,93.043,93.1487,93.043,93.1081,27588.0
2017-03-06 14:10:00,114.44,114.51,114.41,114.5,49779.0,93.0918,93.1487,93.0674,93.1406,49779.0
2017-03-06 14:20:00,114.49,114.53,114.47,114.48,29174.0,93.1325,93.165,93.1162,93.1243,29174.0
2017-03-06 14:30:00,114.48,114.53,114.43,114.45,20701.0,93.1243,93.165,93.0837,93.0999,20701.0
2017-03-06 14:40:00,114.45,114.56,114.45,114.5,47161.0,93.0999,93.1894,93.0999,93.1406,47161.0
2017-03-06 14:50:00,114.51,114.58,114.51,114.53,60324.0,93.1487,93.2057,93.1487,93.165,60324.0
2017-03-06 15:00:00,114.54,114.57,114.5,114.55,23927.0,93.1731,93.1975,93.1406,93.1813,23927.0
2017-03-06 15:10:00,114.56,114.61,114.54,114.57,33151.0,93.1894,93.2301,93.1731,93.1975,33151.0
2017-03-06 15:20:00,114.58,114.63,114.54,114.55,42698.0,93.2057,93.2463,93.1731,93.1813,42698.0
2017-03-06 15:30:00,114.55,114.65,114.5,114.65,40898.0,93.1813,93.2626,93.1406,93.2626,40898.0
2017-03-06 15:40:00,114.65,114.88,114.64,114.86,78352.0,93.2626,93.4497,93.2545,93.4334,78352.0
2017-03-06 15:50:00,114.87,114.88,114.68,114.75,202104.0,93.4416,93.4497,93.287,93.344,202104.0
2017-03-07 09:30:00,114.33,114.7,113.93,114.62,92319.0,93.0023,93.3033,92.6769,93.2382,92319.0
2017-03-07 09:40:00,114.62,115.22,114.56,115.1,97681.0,93.2382,93.7263,93.1894,93.6287,97681.0
2017-03-07 09:50:00,115.1,115.24,114.93,115.17,38652.0,93.6287,93.7426,93.4904,93.6856,38652.0
2017-03-07 10:00:00,115.19,115.23,114.99,115.04,148407.0,93.7019,93.7344,93.5392,93.5799,148407.0
2017-03-07 10:10:00,115.07,115.15,114.76,114.86,63830.0,93.6043,93.6693,93.3521,93.4334,63830.0
2017-03-07 10:20:00,114.86,114.99,114.83,114.97,53753.0,93.4334,93.5392,93.409,93.5229,53753.0
2017-03-07 10:30:00,114.98,115.0,114.78,114.82,45884.0,93.5311,93.5473,93.3684,93.4009,45884.0
2017-03-07 10:40:00,114.81,114.82,114.69,114.82,30296.0,93.3928,93.4009,93.2952,93.4009,30296.0
2017-03-07 10:50:00,114.82,114.83,114.77,114.78,21535.0,93.4009,93.409,93.3602,93.3684,21535.0
2017-03-07 11:00:00,114.77,114.77,114.56,114.57,24721.0,93.3602,93.3602,93.1894,93.1975,24721.0
2017-03-07 11:10:00,114.56,114.57,114.43,114.44,32706.0,93.1894,93.1975,93.0837,93.0918,32706.0
2017-03-07 11:20:00,114.45,114.47,114.29,114.3,20595.0,93.0999,93.1162,92.9698,92.9779,20595.0
2017-03-07 11:30:00,114.28,114.33,114.18,114.23,27101.0,92.9616,93.0023,92.8803,92.921,27101.0
2017-03-07 11:40:00,114.24,114.24,114.17,114.23,26739.0,92.9291,92.9291,92.8722,92.921,26739.0
2017-03-07 11:50:00,114.24,114.28,114.22,114.28,30930.0,92.9291,92.9616,92.9128,92.9616,30930.0
2017-03-07 12:00:00,114.29,114.54,114.29,114.51,61193.0,92.9698,93.1731,92.9698,93.1487,61193.0
2017-03-07 12:10:00,114.51,114.54,114.43,114.48,16145.0,93.1487,93.1731,93.0837,93.1243,16145.0
2017-03-07 12:20:00,114.48,114.55,114.46,114.53,42047.0,93.1243,93.1813,93.1081,93.165,42047.0
2017-03-07 12:30:00,114.53,114.54,114.42,114.49,21906.0,93.165,93.1731,93.0755,93.1325,21906.0
2017-03-07 12:40:00,114.48,114.54,114.4,114.52,24275.0,93.1243,93.1731,93.0593,93.1569,24275.0
2017-03-07 12:50:00,114.53,114.71,114.5,114.63,35513.0,93.165,93.3114,93.1406,93.2463,35513.0
2017-03-07 13:00:00,114.64,114.67,114.48,114.49,37957.0,93.2545,93.2789,93.1243,93.1325,37957.0
2017-03-07 13:10:00,114.48,114.57,114.48,114.53,61429.0,93.1243,93.1975,93.1243,93.165,61429.0
2017-03-07 13:20:00,114.52,114.55,114.5,114.53,20154.0,93.1569,93.1813,93.1406,93.165,20154.0
2017-03-07 13:30:00,114.53,114.56,114.51,114.54,30591.0,93.165,93.1894,93.1487,93.1731,30591.0
2017-03-07 13:40:00,114.54,114.55,114.52,114.55,16934.0,93.1731,93.1813,93.1569,93.1813,16934.0
2017-03-07 13:50:00,114.55,114.55,114.48,114.49,40795.0,93.1813,93.1813,93.1243,93.1325,40795.0
2017-03-07 14:00:00,114.49,114.49,114.36,114.49,34147.0,93.1325,93.1325,93.0267,93.1325,34147.0
2017-03-07 14:10:00,114.48,114.53,114.47,114.51,46836.0,93.1243,93.165,93.1162,93.1487,46836.0
2017-03-07 14:20:00,114.51,114.53,114.49,114.5,44066.0,93.1487,93.165,93.1325,93.1406,44066.0
2017-03-07 14:30:00,114.51,114.52,114.45,114.48,32909.0,93.1487,93.1569,93.0999,93.1243,32909.0
2017-03-07 14:40:00,114.49,114.54,114.48,114.51,32057.0,93.1325,93.1731,93.1243,93.1487,32057.0
2017-03-07 14:50:00,114.52,114.55,114.51,114.54,38711.0,93.1569,93.1813,93.1487,93.1731,38711.0
2017-03-07 15:00:00,114.54,114.57,114.53,114.55,39638.0,93.1731,93.1975,93.165,93.1813,39638.0
2017-03-07 15:10:00,114.56,114.7,114.55,114.69,69072.0,93.1894,93.3033,93.1813,93.2952,69072.0
2017-03-07 15:20:00,114.69,114.75,114.68,114.7,55063.0,93.2952,93.344,93.287,93.3033,55063.0
2017-03-07 15:30:00,114.71,114.74,114.69,114.71,66890.0,93.3114,93.3358,93.2952,93.3114,66890.0
2017-03-07 15:40:00,114.7,114.72,114.61,114.71,87426.0,93.3033,93.3196,93.2301,93.3114,87426.0
2017-03-07 15:50:00,114.71,114.72,114.63,114.7,177917.0,93.3114,93.3196,93.2463,93.3033,177917.0
2017-03-08 09:30:00,114.09,114.7,113.7,113.75,189692.0,92.8071,93.3033,92.4898,92.5305,189692.0
2017-03-08 09:40:00,113.75,113.88,113.69,113.78,59395.0,92.5305,92.6363,92.4817,92.5549,59395.0
2017-03-08 09:50:00,113.75,113.93,113.64,113.93,49767.0,92.5305,92.6769,92.441,92.6769,49767.0
2017-03-08 10:00:00,113.97,114.05,113.88,113.97,61335.0,92.7095,92.7745,92.6363,92.7095,61335.0
2017-03-08 10:10:00,113.94,113.99,113.81,113.95,31944.0,92.6851,92.7257,92.5793,92.6932,31944.0
2017-03-08 10:20:00,113.98,114.01,113.85,113.94,10942.0,92.7176,92.742,92.6119,92.6851,10942.0
2017-03-08 10:30:00,113.94,114.0,113.82,113.82,36430.0,92.6851,92.7339,92.5874,92.5874,36430.0
2017-03-08 10:40:00,113.81,113.84,113.6,113.62,15695.0,92.5793,92.6037,92.4085,92.4248,15695.0
2017-03-08 10:50:00,113.62,113.78,113.54,113.76,33642.0,92.4248,92.5549,92.3597,92.5386,33642.0
2017-03-08 11:00:00,113.73,113.73,113.5,113.51,39959.0,92.5142,92.5142,92.3271,92.3353,39959.0
2017-03-08 11:10:00,113.51,113.62,113.45,113.49,50048.0,92.3353,92.4248,92.2865,92.319,50048.0
2017-03-08 11:20:00,113.48,113.65,113.42,113.65,30061.0,92.3109,92.4492,92.2621,92.4492,30061.0
2017-03-08 11:30:00,113.66,113.82,113.59,113.74,15357.0,92.4573,92.5874,92.4004,92.5224,15357.0
2017-03-08 11:40:00,113.76,113.84,113.51,113.51,38312.0,92.5386,92.6037,92.3353,92.3353,38312.0
2017-03-08 11:50:00,113.54,113.68,113.48,113.55,21845.0,92.3597,92.4736,92.3109,92.3678,21845.0
2017-03-08 12:00:00,113.55,113.59,113.45,113.51,15393.0,92.3678,92.4004,92.2865,92.3353,15393.0
2017-03-08 12:10:00,113.52,113.62,113.48,113.55,32270.0,92.3434,92.4248,92.3109,92.3678,32270.0
2017-03-08 12:20:00,113.55,113.56,113.45,113.48,16844.0,92.3678,92.376,92.2865,92.3109,16844.0
2017-03-08 12:30:00,113.5,113.55,113.45,113.5,30918.0,92.3271,92.3678,92.2865,92.3271,30918.0
2017-03-08 12:40:00,113.51,113.52,113.32,113.49,35902.0,92.3353,92.3434,92.1807,92.319,35902.0
2017-03-08 12:50:00,113.49,113.5,113.35,113.46,30164.0,92.319,92.3271,92.2051,92.2946,30164.0
2017-03-08 13:00:00,113.45,113.51,113.42,113.48,50927.0,92.2865,92.3353,92.2621,92.3109,50927.0
2017-03-08 13:10:00,113.48,113.52,113.46,113.51,28941.0,92.3109,92.3434,92.2946,92.3353,28941.0
2017-03-08 13:20:00,113.51,113.76,113.48,113.68,28275.0,92.3353,92.5386,92.3109,92.4736,28275.0
2017-03-08 13:30:00,113.7,113.75,113.62,113.73,17577.0,92.4898,92.5305,92.4248,92.5142,17577.0
2017-03-08 13:40:00,113.74,113.88,113.7,113.86,15105.0,92.5224,92.6363,92.4898,92.62,15105.0
2017-03-08 13:50:00,113.86,113.91,113.79,113.89,18673.0,92.62,92.6607,92.563,92.6444,18673.0
2017-03-08 14:00:00,113.88,114.0,113.88,113.91,24876.0,92.6363,92.7339,92.6363,92.6607,24876.0
2017-03-08 14:10:00,113.9,113.93,113.73,113.85,18376.0,92.6525,92.6769,92.5142,92.6119,18376.0
2017-03-08 14:20:00,113.85,113.88,113.76,113.86,17712.0,92.6119,92.6363,92.5386,92.62,17712.0
2017-03-08 14:30:00,113.86,113.91,113.69,113.73,10340.0,92.62,92.6607,92.4817,92.5142,10340.0
2017-03-08 14:40:00,113.73,113.74,113.64,113.7,13697.0,92.5142,92.5224,92.441,92.4898,13697.0
2017-03-08 14:50:00,113.72,113.73,113.6,113.71,12897.0,92.5061,92.5142,92.4085,92.498,12897.0
2017-03-08 15:00:00,113.69,113.72,113.58,113.67,33318.0,92.4817,92.5061,92.3922,92.4654,33318.0
2017-03-08 15:10:00,113.68,113.69,113.57,113.59,18117.0,92.4736,92.4817,92.3841,92.4004,18117.0
2017-03-08 15:20:00,113.59,113.74,113.56,113.71,21706.0,92.4004,92.5224,92.376,92.498,21706.0
2017-03-08 15:30:00,113.72,113.73,113.44,113.47,28787.0,92.5061,92.5142,92.2783,92.3027,28787.0
2017-03-08 15:40:00,113.47,113.51,113.26,113.29,77805.0,92.3027,92.3353,92.1319,92.1563,77805.0
2017-03-08 15:50:00,113.29,113.31,113.17,113.25,236315.0,92.1563,92.1726,92.0587,92.1238,236315.0
2017-03-09 09:30:00,113.42,113.58,113.25,113.47,43224.0,92.2621,92.3922,92.1238,92.3027,43224.0
2017-03-09 09:40:00,113.47,113.51,113.06,113.13,38188.0,92.3027,92.3353,91.9692,92.0262,38188.0
2017-03-09 09:50:00,113.13,113.25,113.05,113.24,67327.0,92.0262,92.1238,91.9611,92.1156,67327.0
2017-03-09 10:00:00,113.25,113.53,113.18,113.47,50203.0,92.1238,92.3515,92.0668,92.3027,50203.0
2017-03-09 10:10:00,113.48,113.68,113.44,113.45,48903.0,92.3109,92.4736,92.2783,92.2865,48903.0
2017-03-09 10:20:00,113.42,113.45,113.25,113.42,21830.0,92.2621,92.2865,92.1238,92.2621,21830.0
2017-03-09 10:30:00,113.38,113.56,113.31,113.31,17448.0,92.2295,92.376,92.1726,92.1726,17448.0
2017-03-09 10:40:00,113.32,113.4,113.24,113.26,27700.0,92.1807,92.2458,92.1156,92.1319,27700.0
2017-03-09 10:50:00,113.27,113.31,113.08,113.2,20429.0,92.14,92.1726,91.9855,92.0831,20429.0
2017-03-09 11:00:00,113.2,113.29,113.13,113.2,15087.0,92.0831,92.1563,92.0262,92.0831,15087.0
2017-03-09 11:10:00,113.21,113.5,113.2,113.5,17807.0,92.0912,92.3271,92.0831,92.3271,17807.0
2017-03-09 11:20:00,113.51,113.54,113.27,113.36,16722.0,92.3353,92.3597,92.14,92.2133,16722.0
2017-03-09 11:30:00,113.41,113.48,113.24,113.32,47451.0,92.2539,92.3109,92.1156,92.1807,47451.0
2017-03-09 11:40:00,113.32,113.53,113.31,113.4,129350.0,92.1807,92.3515,92.1726,92.2458,129350.0
2017-03-09 11:50:00,113.38,113.54,113.35,113.52,84402.0,92.2295,92.3597,92.2051,92.3434,84402.0
2017-03-09 12:00:00,113.5,113.67,113.42,113.59,27925.0,92.3271,92.4654,92.2621,92.4004,27925.0
2017-03-09 12:10:00,113.57,113.64,113.5,113.54,29913.0,92.3841,92.441,92.3271,92.3597,29913.0
2017-03-09 12:20:00,113.54,113.7,113.52,113.62,17853.0,92.3597,92.4898,92.3434,92.4248,17853.0
2017-03-09 12:30:00,113.61,113.62,113.52,113.55,19951.0,92.4166,92.4248,92.3434,92.3678,19951.0
2017-03-09 12:40:00,113.52,113.55,113.45,113.55,18281.0,92.3434,92.3678,92.2865,92.3678,18281.0
2017-03-09 12:50:00,113.54,113.54,113.42,113.46,17313.0,92.3597,92.3597,92.2621,92.2946,17313.0
2017-03-09 13:00:00,113.47,113.51,113.44,113.5,8821.0,92.3027,92.3353,92.2783,92.3271,8821.0
2017-03-09 13:10:00,113.53,113.56,113.39,113.44,14499.0,92.3515,92.376,92.2377,92.2783,14499.0
2017-03-09 13:20:00,113.49,113.51,113.38,113.38,7300.0,92.319,92.3353,92.2295,92.2295,7300.0
2017-03-09 13:30:00,113.38,113.4,113.24,113.24,15223.0,92.2295,92.2458,92.1156,92.1156,15223.0
2017-03-09 13:40:00,113.26,113.32,113.07,113.13,10211.0,92.1319,92.1807,91.9774,92.0262,10211.0
2017-03-09 13:50:00,113.14,113.16,113.0,113.02,24431.0,92.0343,92.0506,91.9204,91.9367,24431.0
2017-03-09 14:00:00,113.03,113.05,112.8,112.85,17952.0,91.9448,91.9611,91.7577,91.7984,17952.0
2017-03-09 14:10:00,112.82,112.93,112.78,112.93,17678.0,91.774,91.8635,91.7415,91.8635,17678.0
2017-03-09 14:20:00,112.93,113.04,112.82,112.95,18746.0,91.8635,91.953,91.774,91.8797,18746.0
2017-03-09 14:30:00,112.96,112.98,112.86,112.94,20858.0,91.8879,91.9041,91.8065,91.8716,20858.0
2017-03-09 14:40:00,112.94,112.96,112.87,112.96,19425.0,91.8716,91.8879,91.8147,91.8879,19425.0
2017-03-09 14:50:00,112.95,113.02,112.91,112.98,24389.0,91.8797,91.9367,91.8472,91.9041,24389.0
2017-03-09 15:00:00,112.99,113.08,112.88,113.06,39678.0,91.9123,91.9855,91.8228,91.9692,39678.0
2017-03-09 15:10:00,113.06,113.11,112.92,112.98,43526.0,91.9692,92.0099,91.8553,91.9041,43526.0
2017-03-09 15:20:00,112.98,113.03,112.84,113.03,66670.0,91.9041,91.9448,91.7903,91.9448,66670.0
2017-03-09 15:30:00,113.04,113.11,112.98,113.02,51696.0,91.953,92.0099,91.9041,91.9367,51696.0
2017-03-09 15:40:00,113.02,113.09,112.98,113.04,126247.0,91.9367,91.9936,91.9041,91.953,126247.0
2017-03-09 15:50:00,113.04,113.13,112.97,112.97,266993.0,91.953,92.0262,91.896,91.896,266993.0
2017-03-10 09:30:00,113.83,114.2,113.58,113.9,82011.0,92.5956,92.8966,92.3922,92.6525,82011.0
2017-03-10 09:40:00,113.89,113.92,113.56,113.6,75566.0,92.6444,92.6688,92.376,92.4085,75566.0
2017-03-10 09:50:00,113.6,113.7,113.57,113.6,34094.0,92.4085,92.4898,92.3841,92.4085,34094.0
2017-03-10 10:00:00,113.63,113.63,113.38,113.47,15943.0,92.4329,92.4329,92.2295,92.3027,15943.0
2017-03-10 10:10:00,113.48,113.64,113.47,113.59,16106.0,92.3109,92.441,92.3027,92.4004,16106.0
2017-03-10 10:20:00,113.59,113.64,113.47,113.59,24189.0,92.4004,92.441,92.3027,92.4004,24189.0
2017-03-10 10:30:00,113.63,113.65,113.47,113.57,31316.0,92.4329,92.4492,92.3027,92.3841,31316.0
2017-03-10 10:40:00,113.55,113.75,113.39,113.75,17410.0,92.3678,92.5305,92.2377,92.5305,17410.0
2017-03-10 10:50:00,113.75,113.83,113.72,113.78,23767.0,92.5305,92.5956,92.5061,92.5549,23767.0
2017-03-10 11:00:00,113.78,113.83,113.6,113.66,24030.0,92.5549,92.5956,92.4085,92.4573,24030.0
2017-03-10 11:10:00,113.66,113.69,113.5,113.5,12390.0,92.4573,92.4817,92.3271,92.3271,12390.0
2017-03-10 11:20:00,113.52,113.59,113.51,113.56,11619.0,92.3434,92.4004,92.3353,92.376,11619.0
2017-03-10 11:30:00,113.56,113.64,113.55,113.62,11800.0,92.376,92.441,92.3678,92.4248,11800.0
2017-03-10 11:40:00,113.62,113.82,113.62,113.76,13950.0,92.4248,92.5874,92.4248,92.5386,13950.0
2017-03-10 11:50:00,113.75,113.78,113.67,113.67,6844.0,92.5305,92.5549,92.4654,92.4654,6844.0
2017-03-10 12:00:00,113.68,113.7,113.57,113.67,10748.0,92.4736,92.4898,92.3841,92.4654,10748.0
2017-03-10 12:10:00,113.68,113.78,113.65,113.74,13235.0,92.4736,92.5549,92.4492,92.5224,13235.0
2017-03-10 12:20:00,113.74,113.79,113.72,113.78,21866.0,92.5224,92.563,92.5061,92.5549,21866.0
2017-03-10 12:30:00,113.77,113.86,113.75,113.84,16083.0,92.5468,92.62,92.5305,92.6037,16083.0
2017-03-10 12:40:00,113.84,113.87,113.77,113.79,36492.0,92.6037,92.6281,92.5468,92.563,36492.0
2017-03-10 12:50:00,113.8,113.82,113.72,113.81,52509.0,92.5712,92.5874,92.5061,92.5793,52509.0
2017-03-10 13:00:00,113.8,113.85,113.62,113.66,21432.0,92.5712,92.6119,92.4248,92.4573,21432.0
2017-03-10 13:10:00,113.66,113.71,113.58,113.67,17341.0,92.4573,92.498,92.3922,92.4654,17341.0
2017-03-10 13:20:00,113.67,113.81,113.65,113.74,11300.0,92.4654,92.5793,92.4492,92.5224,11300.0
2017-03-10 13:30:00,113.73,113.73,113.56,113.56,12230.0,92.5142,92.5142,92.376,92.376,12230.0
2017-03-10 13:40:00,113.56,113.59,113.45,113.46,20797.0,92.376,92.4004,92.2865,92.2946,20797.0
2017-03-10 13:50:00,113.47,113.48,113.36,113.36,16098.0,92.3027,92.3109,92.2133,92.2133,16098.0
2017-03-10 14:00:00,113.34,113.45,113.34,113.45,8674.0,92.197,92.2865,92.197,92.2865,8674.0
2017-03-10 14:10:00,113.46,113.49,113.39,113.41,28849.0,92.2946,92.319,92.2377,92.2539,28849.0
2017-03-10 14:20:00,113.42,113.48,113.4,113.43,17928.0,92.2621,92.3109,92.2458,92.2702,17928.0
2017-03-10 14:30:00,113.41,113.44,113.35,113.35,12839.0,92.2539,92.2783,92.2051,92.2051,12839.0
2017-03-10 14:40:00,113.36,113.36,113.14,113.15,34782.0,92.2133,92.2133,92.0343,92.0424,34782.0
2017-03-10 14:50:00,113.16,113.21,113.11,113.2,17768.0,92.0506,92.0912,92.0099,92.0831,17768.0
2017-03-10 15:00:00,113.2,113.32,113.2,113.28,30179.0,92.0831,92.1807,92.0831,92.1482,30179.0
2017-03-10 15:10:00,113.29,113.33,113.21,113.28,36298.0,92.1563,92.1889,92.0912,92.1482,36298.0
2017-03-10 15:20:00,113.27,113.45,113.26,113.43,24363.0,92.14,92.2865,92.1319,92.2702,24363.0
2017-03-10 15:30:00,113.43,113.67,113.36,113.56,97098.0,92.2702,92.4654,92.2133,92.376,97098.0
2017-03-10 15:40:00,113.56,113.63,113.48,113.63,63593.0,92.376,92.4329,92.3109,92.4329,63593.0
2017-03-10 15:50:00,113.65,113.7,113.53,113.62,108049.0,92.4492,92.4898,92.3515,92.4248,108049.0
2017-03-13 09:30:00,113.7,113.91,113.46,113.64,103655.0,92.4898,92.6607,92.2946,92.441,103655.0
2017-03-13 09:40:00,113.64,113.7,113.21,113.37,40606.0,92.441,92.4898,92.0912,92.2214,40606.0
2017-03-13 09:50:00,113.35,113.71,113.29,113.52,27849.0,92.2051,92.498,92.1563,92.3434,27849.0
2017-03-13 10:00:00,113.46,113.65,113.46,113.58,24145.0,92.2946,92.4492,92.2946,92.3922,24145.0
2017-03-13 10:10:00,113.6,113.78,113.57,113.74,54342.0,92.4085,92.5549,92.3841,92.5224,54342.0
2017-03-13 10:20:00,113.72,114.16,113.71,114.12,40476.0,92.5061,92.864,92.498,92.8315,40476.0
2017-03-13 10:30:00,114.09,114.12,114.03,114.05,55582.0,92.8071,92.8315,92.7583,92.7745,55582.0
2017-03-13 10:40:00,114.05,114.08,113.81,113.88,19210.0,92.7745,92.7989,92.5793,92.6363,19210.0
2017-03-13 10:50:00,113.82,113.97,113.72,113.89,13812.0,92.5874,92.7095,92.5061,92.6444,13812.0
2017-03-13 11:00:00,113.9,114.06,113.89,114.06,12070.0,92.6525,92.7827,92.6444,92.7827,12070.0
2017-03-13 11:10:00,114.04,114.36,114.04,114.31,20983.0,92.7664,93.0267,92.7664,92.986,20983.0
2017-03-13 11:20:00,114.28,114.48,114.15,114.24,32649.0,92.9616,93.1243,92.8559,92.9291,32649.0
2017-03-13 11:30:00,114.22,114.27,114.1,114.25,19673.0,92.9128,92.9535,92.8152,92.9372,19673.0
2017-03-13 11:40:00,114.26,114.33,114.23,114.31,14501.0,92.9454,93.0023,92.921,92.986,14501.0
2017-03-13 11:50:00,114.32,114.37,114.21,114.32,11696.0,92.9942,93.0348,92.9047,92.9942,11696.0
2017-03-13 12:00:00,114.34,114.34,114.18,114.22,15681.0,93.0104,93.0104,92.8803,92.9128,15681.0
2017-03-13 12:10:00,114.21,114.27,114.16,114.17,14622.0,92.9047,92.9535,92.864,92.8722,14622.0
2017-03-13 12:20:00,114.18,114.18,114.05,114.12,11081.0,92.8803,92.8803,92.7745,92.8315,11081.0
2017-03-13 12:30:00,114.11,114.22,114.11,114.18,10209.0,92.8234,92.9128,92.8234,92.8803,10209.0
2017-03-13 12:40:00,114.17,114.2,114.09,114.09,11110.0,92.8722,92.8966,92.8071,92.8071,11110.0
2017-03-13 12:50:00,114.1,114.12,114.03,114.11,10060.0,92.8152,92.8315,92.7583,92.8234,10060.0
2017-03-13 13:00:00,114.12,114.15,114.09,114.12,12864.0,92.8315,92.8559,92.8071,92.8315,12864.0
2017-03-13 13:10:00,114.1,114.14,114.06,114.14,14790.0,92.8152,92.8478,92.7827,92.8478,14790.0
2017-03-13 13:20:00,114.14,114.17,114.12,114.14,17572.0,92.8478,92.8722,92.8315,92.8478,17572.0
2017-03-13 13:30:00,114.15,114.15,114.0,114.03,14141.0,92.8559,92.8559,92.7339,92.7583,14141.0
2017-03-13 13:40:00,114.02,114.13,114.02,114.08,11569.0,92.7501,92.8396,92.7501,92.7989,11569.0
2017-03-13 13:50:00,114.11,114.2,114.09,114.15,14658.0,92.8234,92.8966,92.8071,92.8559,14658.0
2017-03-13 14:00:00,114.17,114.2,114.08,114.1,10566.0,92.8722,92.8966,92.7989,92.8152,10566.0
2017-03-13 14:10:00,114.12,114.18,114.1,114.13,20357.0,92.8315,92.8803,92.8152,92.8396,20357.0
2017-03-13 14:20:00,114.15,114.25,114.15,114.25,15762.0,92.8559,92.9372,92.8559,92.9372,15762.0
2017-03-13 14:30:00,114.23,114.35,114.23,114.31,16174.0,92.921,93.0186,92.921,92.986,16174.0
2017-03-13 14:40:00,114.3,114.42,114.29,114.41,19894.0,92.9779,93.0755,92.9698,93.0674,19894.0
2017-03-13 14:50:00,114.41,114.41,114.36,114.41,14997.0,93.0674,93.0674,93.0267,93.0674,14997.0
2017-03-13 15:00:00,114.4,114.49,114.38,114.47,27266.0,93.0593,93.1325,93.043,93.1162,27266.0
2017-03-13 15:10:00,114.48,114.52,114.37,114.37,32618.0,93.1243,93.1569,93.0348,93.0348,32618.0
2017-03-13 15:20:00,114.37,114.45,114.35,114.35,28438.0,93.0348,93.0999,93.0186,93.0186,28438.0
2017-03-13 15:30:00,114.36,114.37,114.28,114.32,36819.0,93.0267,93.0348,92.9616,92.9942,36819.0
2017-03-13 15:40:00,114.32,114.46,114.31,114.36,58395.0,92.9942,93.1081,92.986,93.0267,58395.0
2017-03-13 15:50:00,114.36,114.39,114.25,114.27,125051.0,93.0267,93.0511,92.9372,92.9535,125051.0
2017-03-14 09:30:00,113.9,114.4,113.66,114.4,63847.0,92.6525,93.0593,92.4573,93.0593,63847.0
2017-03-14 09:40:00,114.32,114.73,114.32,114.42,22743.0,92.9942,93.3277,92.9942,93.0755,22743.0
2017-03-14 09:50:00,114.5,114.5,114.14,114.2,23186.0,93.1406,93.1406,92.8478,92.8966,23186.0
2017-03-14 10:00:00,114.21,114.64,114.21,114.55,17518.0,92.9047,93.2545,92.9047,93.1813,17518.0
2017-03-14 10:10:00,114.51,114.52,114.28,114.33,29562.0,93.1487,93.1569,92.9616,93.0023,29562.0
2017-03-14 10:20:00,114.24,114.43,114.08,114.19,31587.0,92.9291,93.0837,92.7989,92.8884,31587.0
2017-03-14 10:30:00,114.17,114.41,114.16,114.29,34613.0,92.8722,93.0674,92.864,92.9698,34613.0
2017-03-14 10:40:00,114.29,114.57,114.29,114.48,55164.0,92.9698,93.1975,92.9698,93.1243,55164.0
2017-03-14 10:50:00,114.43,114.56,114.42,114.46,28084.0,93.0837,93.1894,93.0755,93.1081,28084.0
2017-03-14 11:00:00,114.44,114.46,114.21,114.23,28755.0,93.0918,93.1081,92.9047,92.921,28755.0
2017-03-14 11:10:00,114.24,114.39,114.22,114.39,38552.0,92.9291,93.0511,92.9128,93.0511,38552.0
2017-03-14 11:20:00,114.33,114.49,114.29,114.44,24384.0,93.0023,93.1325,92.9698,93.0918,24384.0
2017-03-14 11:30:00,114.47,114.72,114.46,114.54,26721.0,93.1162,93.3196,93.1081,93.1731,26721.0
2017-03-14 11:40:00,114.51,114.73,114.47,114.51,12294.0,93.1487,93.3277,93.1162,93.1487,12294.0
2017-03-14 11:50:00,114.51,114.51,114.31,114.31,10767.0,93.1487,93.1487,92.986,92.986,10767.0
2017-03-14 12:00:00,114.33,114.42,114.25,114.27,11529.0,93.0023,93.0755,92.9372,92.9535,11529.0
2017-03-14 12:10:00,114.25,114.27,114.06,114.17,27042.0,92.9372,92.9535,92.7827,92.8722,27042.0
2017-03-14 12:20:00,114.19,114.35,114.15,114.23,10327.0,92.8884,93.0186,92.8559,92.921,10327.0
2017-03-14 12:30:00,114.25,114.26,114.21,114.23,10391.0,92.9372,92.9454,92.9047,92.921,10391.0
2017-03-14 12:40:00,114.23,114.29,114.17,114.29,9320.0,92.921,92.9698,92.8722,92.9698,9320.0
2017-03-14 12:50:00,114.3,114.32,114.25,114.25,14012.0,92.9779,92.9942,92.9372,92.9372,14012.0
2017-03-14 13:00:00,114.26,114.26,114.14,114.17,13286.0,92.9454,92.9454,92.8478,92.8722,13286.0
2017-03-14 13:10:00,114.17,114.17,114.07,114.11,9348.0,92.8722,92.8722,92.7908,92.8234,9348.0
2017-03-14 13:20:00,114.11,114.18,114.1,114.13,19126.0,92.8234,92.8803,92.8152,92.8396,19126.0
2017-03-14 13:30:00,114.1,114.17,114.06,114.16,12019.0,92.8152,92.8722,92.7827,92.864,12019.0
2017-03-14 13:40:00,114.17,114.19,114.08,114.11,29750.0,92.8722,92.8884,92.7989,92.8234,29750.0
2017-03-14 13:50:00,114.12,114.15,114.08,114.08,15990.0,92.8315,92.8559,92.7989,92.7989,15990.0
2017-03-14 14:00:00,114.09,114.14,114.05,114.11,11326.0,92.8071,92.8478,92.7745,92.8234,11326.0
2017-03-14 14:10:00,114.11,114.22,114.06,114.08,30370.0,92.8234,92.9128,92.7827,92.7989,30370.0
2017-03-14 14:20:00,114.08,114.26,114.06,114.14,16225.0,92.7989,92.9454,92.7827,92.8478,16225.0
2017-03-14 14:30:00,114.12,114.27,114.12,114.2,22035.0,92.8315,92.9535,92.8315,92.8966,22035.0
2017-03-14 14:40:00,114.21,114.26,114.16,114.16,12433.0,92.9047,92.9454,92.864,92.864,12433.0
2017-03-14 14:50:00,114.17,114.18,114.1,114.11,18848.0,92.8722,92.8803,92.8152,92.8234,18848.0
2017-03-14 15:00:00,114.12,114.24,114.12,114.21,26301.0,92.8315,92.9291,92.8315,92.9047,26301.0
2017-03-14 15:10:00,114.19,114.33,114.14,114.33,39668.0,92.8884,93.0023,92.8478,93.0023,39668.0
2017-03-14 15:20:00,114.32,114.34,114.22,114.24,19441.0,92.9942,93.0104,92.9128,92.9291,19441.0
2017-03-14 15:30:00,114.24,114.32,114.12,114.13,43108.0,92.9291,92.9942,92.8315,92.8396,43108.0
2017-03-14 15:40:00,114.09,114.11,114.02,114.05,53115.0,92.8071,92.8234,92.7501,92.7745,53115.0
2017-03-14 15:50:00,114.05,114.09,113.92,114.02,105837.0,92.7745,92.8071,92.6688,92.7501,105837.0
2017-03-15 09:30:00,114.13,114.66,113.95,114.06,55466.0,92.8396,93.2708,92.6932,92.7827,55466.0
2017-03-15 09:40:00,114.09,114.56,114.08,114.53,55573.0,92.8071,93.1894,92.7989,93.165,55573.0
2017-03-15 09:50:00,114.61,114.88,114.56,114.88,30821.0,93.2301,93.4497,93.1894,93.4497,30821.0
2017-03-15 10:00:00,114.9,114.9,114.63,114.63,54251.0,93.466,93.466,93.2463,93.2463,54251.0
2017-03-15 10:10:00,114.66,114.76,114.61,114.72,22292.0,93.2708,93.3521,93.2301,93.3196,22292.0
2017-03-15 10:20:00,114.72,114.72,114.48,114.61,33769.0,93.3196,93.3196,93.1243,93.2301,33769.0
2017-03-15 10:30:00,114.64,114.81,114.61,114.78,35720.0,93.2545,93.3928,93.2301,93.3684,35720.0
2017-03-15 10:40:00,114.76,114.83,114.68,114.74,20247.0,93.3521,93.409,93.287,93.3358,20247.0
2017-03-15 10:50:00,114.73,114.94,114.73,114.94,57079.0,93.3277,93.4985,93.3277,93.4985,57079.0
2017-03-15 11:00:00,114.93,115.12,114.91,114.98,42276.0,93.4904,93.6449,93.4741,93.5311,42276.0
2017-03-15 11:10:00,114.96,115.08,114.92,115.07,31039.0,93.5148,93.6124,93.4822,93.6043,31039.0
2017-03-15 11:20:00,115.07,115.46,115.05,115.2,38975.0,93.6043,93.9215,93.588,93.71,38975.0
2017-03-15 11:30:00,115.18,115.2,114.87,114.92,27506.0,93.6937,93.71,93.4416,93.4822,27506.0
2017-03-15 11:40:00,114.93,114.99,114.76,114.83,62974.0,93.4904,93.5392,93.3521,93.409,62974.0
2017-03-15 11:50:00,114.84,115.0,114.79,114.92,69419.0,93.4172,93.5473,93.3765,93.4822,69419.0
2017-03-15 12:00:00,114.94,114.96,114.87,114.91,15023.0,93.4985,93.5148,93.4416,93.4741,15023.0
2017-03-15 12:10:00,114.92,114.92,114.83,114.84,19927.0,93.4822,93.4822,93.409,93.4172,19927.0
2017-03-15 12:20:00,114.82,114.82,114.7,114.7,10296.0,93.4009,93.4009,93.3033,93.3033,10296.0
2017-03-15 12:30:00,114.69,114.89,114.67,114.87,23679.0,93.2952,93.4578,93.2789,93.4416,23679.0
2017-03-15 12:40:00,114.88,114.96,114.87,114.9,35324.0,93.4497,93.5148,93.4416,93.466,35324.0
2017-03-15 12:50:00,114.91,114.95,114.81,114.87,17115.0,93.4741,93.5067,93.3928,93.4416,17115.0
2017-03-15 13:00:00,114.89,114.94,114.85,114.87,13217.0,93.4578,93.4985,93.4253,93.4416,13217.0
2017-03-15 13:10:00,114.86,114.86,114.72,114.75,10846.0,93.4334,93.4334,93.3196,93.344,10846.0
2017-03-15 13:20:00,114.72,114.75,114.62,114.64,32219.0,93.3196,93.344,93.2382,93.2545,32219.0
2017-03-15 13:30:00,114.63,114.65,114.53,114.54,10769.0,93.2463,93.2626,93.165,93.1731,10769.0
2017-03-15 13:40:00,114.57,114.57,114.2,114.34,52375.0,93.1975,93.1975,92.8966,93.0104,52375.0
2017-03-15 13:50:00,114.36,114.5,114.32,114.43,24065.0,93.0267,93.1406,92.9942,93.0837,24065.0
2017-03-15 14:00:00,114.45,115.5,114.38,115.4,60146.0,93.0999,93.9541,93.043,93.8727,60146.0
2017-03-15 14:10:00,115.38,115.43,115.12,115.28,24057.0,93.8564,93.8971,93.6449,93.7751,24057.0
2017-03-15 14:20:00,115.28,115.43,115.28,115.32,23200.0,93.7751,93.8971,93.7751,93.8076,23200.0
2017-03-15 14:30:00,115.32,115.37,115.11,115.37,26345.0,93.8076,93.8483,93.6368,93.8483,26345.0
2017-03-15 14:40:00,115.35,115.85,115.31,115.82,32166.0,93.832,94.2388,93.7995,94.2144,32166.0
2017-03-15 14:50:00,115.83,115.94,115.76,115.87,41079.0,94.2225,94.312,94.1656,94.255,41079.0
2017-03-15 15:00:00,115.88,115.93,115.71,115.9,43029.0,94.2632,94.3038,94.1249,94.2794,43029.0
2017-03-15 15:10:00,115.89,116.0,115.83,115.86,66021.0,94.2713,94.3608,94.2225,94.2469,66021.0
2017-03-15 15:20:00,115.86,116.02,115.86,115.98,55612.0,94.2469,94.3771,94.2469,94.3445,55612.0
2017-03-15 15:30:00,115.97,116.05,115.86,115.92,39121.0,94.3364,94.4015,94.2469,94.2957,39121.0
2017-03-15 15:40:00,115.91,115.99,115.56,115.65,72417.0,94.2876,94.3526,94.0029,94.0761,72417.0
2017-03-15 15:50:00,115.63,115.69,115.22,115.28,231285.0,94.0598,94.1086,93.7263,93.7751,231285.0
2017-03-16 09:30:00,115.72,115.88,115.1,115.63,99663.0,94.133,94.2632,93.6287,94.0598,99663.0
2017-03-16 09:40:00,115.58,115.95,115.53,115.76,47352.0,94.0191,94.3201,93.9785,94.1656,47352.0
2017-03-16 09:50:00,115.77,115.99,115.72,115.72,48900.0,94.1737,94.3526,94.133,94.133,48900.0
2017-03-16 10:00:00,115.75,115.75,115.44,115.52,39451.0,94.1574,94.1574,93.9052,93.9703,39451.0
2017-03-16 10:10:00,115.52,115.53,115.19,115.19,25043.0,93.9703,93.9785,93.7019,93.7019,25043.0
2017-03-16 10:20:00,115.21,115.23,115.01,115.13,34267.0,93.7182,93.7344,93.5555,93.6531,34267.0
2017-03-16 10:30:00,115.18,115.25,115.02,115.02,35334.0,93.6937,93.7507,93.5636,93.5636,35334.0
2017-03-16 10:40:00,115.06,115.56,115.03,115.38,40820.0,93.5961,94.0029,93.5717,93.8564,40820.0
2017-03-16 10:50:00,115.38,115.54,115.34,115.54,46172.0,93.8564,93.9866,93.8239,93.9866,46172.0
2017-03-16 11:00:00,115.53,115.54,115.37,115.46,50862.0,93.9785,93.9866,93.8483,93.9215,50862.0
2017-03-16 11:10:00,115.5,115.52,115.35,115.44,19202.0,93.9541,93.9703,93.832,93.9052,19202.0
2017-03-16 11:20:00,115.4,115.45,115.1,115.1,43769.0,93.8727,93.9134,93.6287,93.6287,43769.0
2017-03-16 11:30:00,115.08,115.17,115.04,115.07,39363.0,93.6124,93.6856,93.5799,93.6043,39363.0
2017-03-16 11:40:00,115.05,115.11,114.88,115.02,72380.0,93.588,93.6368,93.4497,93.5636,72380.0
2017-03-16 11:50:00,115.0,115.24,115.0,115.22,25440.0,93.5473,93.7426,93.5473,93.7263,25440.0
2017-03-16 12:00:00,115.2,115.31,115.08,115.09,33386.0,93.71,93.7995,93.6124,93.6205,33386.0
2017-03-16 12:10:00,115.13,115.14,115.03,115.05,17443.0,93.6531,93.6612,93.5717,93.588,17443.0
2017-03-16 12:20:00,115.06,115.15,115.03,115.11,19668.0,93.5961,93.6693,93.5717,93.6368,19668.0
2017-03-16 12:30:00,115.1,115.18,115.09,115.15,16294.0,93.6287,93.6937,93.6205,93.6693,16294.0
2017-03-16 12:40:00,115.15,115.18,115.12,115.12,25333.0,93.6693,93.6937,93.6449,93.6449,25333.0
2017-03-16 12:50:00,115.13,115.3,115.12,115.23,12940.0,93.6531,93.7914,93.6449,93.7344,12940.0
2017-03-16 13:00:00,115.19,115.27,115.1,115.11,31215.0,93.7019,93.767,93.6287,93.6368,31215.0
2017-03-16 13:10:00,115.09,115.17,115.08,115.08,8081.0,93.6205,93.6856,93.6124,93.6124,8081.0
2017-03-16 13:20:00,115.05,115.21,114.98,115.05,48806.0,93.588,93.7182,93.5311,93.588,48806.0
2017-03-16 13:30:00,115.05,115.13,114.97,114.98,25039.0,93.588,93.6531,93.5229,93.5311,25039.0
2017-03-16 13:40:00,114.96,114.97,114.88,114.94,15330.0,93.5148,93.5229,93.4497,93.4985,15330.0
2017-03-16 13:50:00,114.93,114.98,114.88,114.95,17500.0,93.4904,93.5311,93.4497,93.5067,17500.0
2017-03-16 14:00:00,114.96,115.1,114.96,115.03,36879.0,93.5148,93.6287,93.5148,93.5717,36879.0
2017-03-16 14:10:00,115.04,115.1,115.0,115.08,19236.0,93.5799,93.6287,93.5473,93.6124,19236.0
2017-03-16 14:20:00,115.09,115.09,114.97,115.0,13582.0,93.6205,93.6205,93.5229,93.5473,13582.0
2017-03-16 14:30:00,115.03,115.07,114.96,114.98,17698.0,93.5717,93.6043,93.5148,93.5311,17698.0
2017-03-16 14:40:00,115.01,115.01,114.81,114.89,22991.0,93.5555,93.5555,93.3928,93.4578,22991.0
2017-03-16 14:50:00,114.88,114.96,114.85,114.85,17003.0,93.4497,93.5148,93.4253,93.4253,17003.0
2017-03-16 15:00:00,114.87,114.88,114.77,114.87,19780.0,93.4416,93.4497,93.3602,93.4416,19780.0
2017-03-16 15:10:00,114.86,114.99,114.84,114.91,36295.0,93.4334,93.5392,93.4172,93.4741,36295.0
2017-03-16 15:20:00,114.92,115.11,114.92,115.11,48283.0,93.4822,93.6368,93.4822,93.6368,48283.0
2017-03-16 15:30:00,115.09,115.14,114.99,115.14,34913.0,93.6205,93.6612,93.5392,93.6612,34913.0
2017-03-16 15:40:00,115.14,115.23,115.11,115.22,58012.0,93.6612,93.7344,93.6368,93.7263,58012.0
2017-03-16 15:50:00,115.22,115.22,115.01,115.09,98590.0,93.7263,93.7263,93.5555,93.6205,98590.0
2017-03-17 09:30:00,115.36,115.77,115.07,115.41,491151.0,93.8402,94.1737,93.6043,93.8808,491151.0
2017-03-17 09:40:00,115.52,116.21,115.52,116.15,39577.0,93.9703,94.5316,93.9703,94.4828,39577.0
2017-03-17 09:50:00,116.15,116.27,115.83,116.11,30207.0,94.4828,94.5804,94.2225,94.4503,30207.0
2017-03-17 10:00:00,116.16,116.18,115.81,115.97,32613.0,94.4909,94.5072,94.2062,94.3364,32613.0
2017-03-17 10:10:00,115.95,116.25,115.89,115.98,104969.0,94.3201,94.5641,94.2713,94.3445,104969.0
2017-03-17 10:20:00,115.98,116.07,115.78,115.87,29656.0,94.3445,94.4177,94.1818,94.255,29656.0
2017-03-17 10:30:00,115.91,115.94,115.48,115.65,16008.0,94.2876,94.312,93.9378,94.0761,16008.0
2017-03-17 10:40:00,115.64,115.79,115.39,115.75,22833.0,94.0679,94.19,93.8646,94.1574,22833.0
2017-03-17 10:50:00,115.76,115.94,115.62,115.82,20166.0,94.1656,94.312,94.0517,94.2144,20166.0
2017-03-17 11:00:00,115.81,115.91,115.66,115.88,31650.0,94.2062,94.2876,94.0842,94.2632,31650.0
2017-03-17 11:10:00,115.83,116.03,115.75,116.0,15684.0,94.2225,94.3852,94.1574,94.3608,15684.0
2017-03-17 11:20:00,115.96,116.08,115.82,115.9,29517.0,94.3282,94.4259,94.2144,94.2794,29517.0
2017-03-17 11:30:00,115.89,115.91,115.75,115.8,25721.0,94.2713,94.2876,94.1574,94.1981,25721.0
2017-03-17 11:40:00,115.82,115.87,115.67,115.81,39310.0,94.2144,94.255,94.0923,94.2062,39310.0
2017-03-17 11:50:00,115.82,116.03,115.82,116.02,33675.0,94.2144,94.3852,94.2144,94.3771,33675.0
2017-03-17 12:00:00,116.04,116.05,115.84,115.88,15697.0,94.3933,94.4015,94.2306,94.2632,15697.0
2017-03-17 12:10:00,115.87,115.96,115.82,115.96,22544.0,94.255,94.3282,94.2144,94.3282,22544.0
2017-03-17 12:20:00,115.99,115.99,115.82,115.89,9235.0,94.3526,94.3526,94.2144,94.2713,9235.0
2017-03-17 12:30:00,115.88,116.06,115.88,115.93,28919.0,94.2632,94.4096,94.2632,94.3038,28919.0
2017-03-17 12:40:00,115.93,116.02,115.85,115.93,12958.0,94.3038,94.3771,94.2388,94.3038,12958.0
2017-03-17 12:50:00,115.9,115.99,115.83,115.93,11663.0,94.2794,94.3526,94.2225,94.3038,11663.0
2017-03-17 13:00:00,115.94,115.98,115.86,115.9,8487.0,94.312,94.3445,94.2469,94.2794,8487.0
2017-03-17 13:10:00,115.92,115.99,115.84,115.84,5173.0,94.2957,94.3526,94.2306,94.2306,5173.0
2017-03-17 13:20:00,115.81,116.04,115.81,115.96,11227.0,94.2062,94.3933,94.2062,94.3282,11227.0
2017-03-17 13:30:00,116.01,116.01,115.89,115.93,8863.0,94.3689,94.3689,94.2713,94.3038,8863.0
2017-03-17 13:40:00,115.96,116.01,115.9,116.0,59418.0,94.3282,94.3689,94.2794,94.3608,59418.0
2017-03-17 13:50:00,115.98,116.02,115.91,116.01,12023.0,94.3445,94.3771,94.2876,94.3689,12023.0
2017-03-17 14:00:00,116.04,116.16,115.93,116.15,17282.0,94.3933,94.4909,94.3038,94.4828,17282.0
2017-03-17 14:10:00,116.15,116.28,116.09,116.1,48695.0,94.4828,94.5885,94.434,94.4421,48695.0
2017-03-17 14:20:00,116.09,116.09,115.92,115.95,23984.0,94.434,94.434,94.2957,94.3201,23984.0
2017-03-17 14:30:00,115.96,116.0,115.87,115.91,16016.0,94.3282,94.3608,94.255,94.2876,16016.0
2017-03-17 14:40:00,115.89,116.04,115.89,116.01,29055.0,94.2713,94.3933,94.2713,94.3689,29055.0
2017-03-17 14:50:00,116.03,116.04,115.94,116.0,24116.0,94.3852,94.3933,94.312,94.3608,24116.0
2017-03-17 15:00:00,115.99,116.1,115.96,116.04,57253.0,94.3526,94.4421,94.3282,94.3933,57253.0
2017-03-17 15:10:00,116.06,116.09,116.01,116.03,28689.0,94.4096,94.434,94.3689,94.3852,28689.0
2017-03-17 15:20:00,116.02,116.11,115.98,116.11,29168.0,94.3771,94.4503,94.3445,94.4503,29168.0
2017-03-17 15:30:00,116.12,116.12,115.93,116.02,42228.0,94.4584,94.4584,94.3038,94.3771,42228.0
2017-03-17 15:40:00,116.01,116.04,115.78,115.97,84149.0,94.3689,94.3933,94.1818,94.3364,84149.0
2017-03-17 15:50:00,115.97,116.01,115.8,115.93,314757.0,94.3364,94.3689,94.1981,94.3038,314757.0
2017-03-20 09:30:00,116.03,116.29,115.76,116.03,66126.0,94.3852,94.5967,94.1656,94.3852,66126.0
2017-03-20 09:40:00,116.03,116.59,116.0,116.5,31288.0,94.3852,94.8407,94.3608,94.7675,31288.0
2017-03-20 09:50:00,116.51,116.7,116.47,116.62,26236.0,94.7756,94.9302,94.7431,94.8651,26236.0
2017-03-20 10:00:00,116.61,116.8,116.43,116.51,87652.0,94.857,95.0115,94.7106,94.7756,87652.0
2017-03-20 10:10:00,116.54,116.72,116.37,116.64,44847.0,94.8,94.9465,94.6618,94.8814,44847.0
2017-03-20 10:20:00,116.65,116.84,116.61,116.79,33439.0,94.8895,95.0441,94.857,95.0034,33439.0
2017-03-20 10:30:00,116.81,116.86,116.51,116.53,34830.0,95.0197,95.0604,94.7756,94.7919,34830.0
2017-03-20 10:40:00,116.57,116.6,116.23,116.35,58630.0,94.8245,94.8489,94.5479,94.6455,58630.0
2017-03-20 10:50:00,116.34,116.47,116.33,116.45,37689.0,94.6374,94.7431,94.6292,94.7268,37689.0
2017-03-20 11:00:00,116.44,116.52,116.16,116.21,32369.0,94.7187,94.7838,94.4909,94.5316,32369.0
2017-03-20 11:10:00,116.21,116.24,116.08,116.2,22132.0,94.5316,94.556,94.4259,94.5235,22132.0
2017-03-20 11:20:00,116.23,116.3,116.09,116.23,44266.0,94.5479,94.6048,94.434,94.5479,44266.0
2017-03-20 11:30:00,116.24,116.27,116.15,116.24,17918.0,94.556,94.5804,94.4828,94.556,17918.0
2017-03-20 11:40:00,116.27,116.4,116.2,116.3,30504.0,94.5804,94.6862,94.5235,94.6048,30504.0
2017-03-20 11:50:00,116.29,116.66,116.26,116.37,46584.0,94.5967,94.8977,94.5723,94.6618,46584.0
2017-03-20 12:00:00,116.37,116.38,116.29,116.31,25623.0,94.6618,94.6699,94.5967,94.613,25623.0
2017-03-20 12:10:00,116.3,116.32,116.16,116.22,33619.0,94.6048,94.6211,94.4909,94.5397,33619.0
2017-03-20 12:20:00,116.24,116.31,116.15,116.21,26815.0,94.556,94.613,94.4828,94.5316,26815.0
2017-03-20 12:30:00,116.21,116.3,116.2,116.28,14947.0,94.5316,94.6048,94.5235,94.5885,14947.0
2017-03-20 12:40:00,116.3,116.3,116.18,116.21,18292.0,94.6048,94.6048,94.5072,94.5316,18292.0
2017-03-20 12:50:00,116.22,116.36,116.2,116.36,13133.0,94.5397,94.6536,94.5235,94.6536,13133.0
2017-03-20 13:00:00,116.36,116.41,116.26,116.41,37919.0,94.6536,94.6943,94.5723,94.6943,37919.0
2017-03-20 13:10:00,116.4,116.54,116.33,116.33,39148.0,94.6862,94.8,94.6292,94.6292,39148.0
2017-03-20 13:20:00,116.33,116.36,116.28,116.34,22759.0,94.6292,94.6536,94.5885,94.6374,22759.0
2017-03-20 13:30:00,116.33,116.33,116.17,116.17,31125.0,94.6292,94.6292,94.4991,94.4991,31125.0
2017-03-20 13:40:00,116.17,116.18,116.01,116.04,18292.0,94.4991,94.5072,94.3689,94.3933,18292.0
2017-03-20 13:50:00,116.04,116.04,115.83,115.88,23421.0,94.3933,94.3933,94.2225,94.2632,23421.0
2017-03-20 14:00:00,115.9,115.97,115.84,115.92,23835.0,94.2794,94.3364,94.2306,94.2957,23835.0
2017-03-20 14:10:00,115.91,115.95,115.8,115.8,18841.0,94.2876,94.3201,94.1981,94.1981,18841.0
2017-03-20 14:20:00,115.8,115.88,115.79,115.84,20549.0,94.1981,94.2632,94.19,94.2306,20549.0
2017-03-20 14:30:00,115.86,115.91,115.74,115.79,33487.0,94.2469,94.2876,94.1493,94.19,33487.0
2017-03-20 14:40:00,115.79,115.94,115.78,115.93,26199.0,94.19,94.312,94.1818,94.3038,26199.0
2017-03-20 14:50:00,115.92,115.92,115.82,115.88,22784.0,94.2957,94.2957,94.2144,94.2632,22784.0
2017-03-20 15:00:00,115.9,116.21,115.89,116.16,37819.0,94.2794,94.5316,94.2713,94.4909,37819.0
2017-03-20 15:10:00,116.18,116.28,116.15,116.23,38144.0,94.5072,94.5885,94.4828,94.5479,38144.0
2017-03-20 15:20:00,116.24,116.25,116.14,116.17,25084.0,94.556,94.5641,94.4747,94.4991,25084.0
2017-03-20 15:30:00,116.16,116.19,116.05,116.11,70894.0,94.4909,94.5153,94.4015,94.4503,70894.0
2017-03-20 15:40:00,116.11,116.11,116.03,116.08,55577.0,94.4503,94.4503,94.3852,94.4259,55577.0
2017-03-20 15:50:00,116.07,116.09,115.9,115.98,135340.0,94.4177,94.434,94.2794,94.3445,135340.0
2017-03-21 09:30:00,116.55,117.77,116.32,117.74,85307.0,94.8082,95.8006,94.6211,95.7762,85307.0
2017-03-21 09:40:00,117.74,118.54,117.74,118.36,135864.0,95.7762,96.427,95.7762,96.2805,135864.0
2017-03-21 09:50:00,118.39,118.39,117.87,118.0,83521.0,96.3049,96.3049,95.8819,95.9877,83521.0
2017-03-21 10:00:00,118.08,118.08,117.64,117.7,44201.0,96.0528,96.0528,95.6948,95.7437,44201.0
2017-03-21 10:10:00,117.69,117.69,117.39,117.46,38600.0,95.7355,95.7355,95.4915,95.5484,38600.0
2017-03-21 10:20:00,117.49,117.53,117.22,117.25,116223.0,95.5728,95.6054,95.3532,95.3776,116223.0
2017-03-21 10:30:00,117.23,117.42,117.1,117.2,55501.0,95.3613,95.5159,95.2556,95.3369,55501.0
2017-03-21 10:40:00,117.23,117.25,117.02,117.1,41093.0,95.3613,95.3776,95.1905,95.2556,41093.0
2017-03-21 10:50:00,117.09,117.16,116.83,116.99,30886.0,95.2474,95.3044,95.0359,95.1661,30886.0
2017-03-21 11:00:00,116.97,117.07,116.89,116.93,44716.0,95.1498,95.2312,95.0848,95.1173,44716.0
2017-03-21 11:10:00,116.95,117.08,116.93,117.03,84517.0,95.1336,95.2393,95.1173,95.1986,84517.0
2017-03-21 11:20:00,117.0,117.17,116.88,116.9,77960.0,95.1742,95.3125,95.0766,95.0929,77960.0
2017-03-21 11:30:00,116.91,116.95,116.65,116.8,48835.0,95.101,95.1336,94.8895,95.0115,48835.0
2017-03-21 11:40:00,116.82,117.05,116.8,116.94,54483.0,95.0278,95.2149,95.0115,95.1254,54483.0
2017-03-21 11:50:00,116.95,117.07,116.76,117.07,28406.0,95.1336,95.2312,94.979,95.2312,28406.0
2017-03-21 12:00:00,117.1,117.33,116.85,117.07,68553.0,95.2556,95.4427,95.0522,95.2312,68553.0
2017-03-21 12:10:00,117.06,117.29,116.94,117.02,128015.0,95.223,95.4101,95.1254,95.1905,128015.0
2017-03-21 12:20:00,117.07,117.14,117.01,117.13,31102.0,95.2312,95.2881,95.1824,95.28,31102.0
2017-03-21 12:30:00,117.09,117.27,117.08,117.22,21001.0,95.2474,95.3939,95.2393,95.3532,21001.0
2017-03-21 12:40:00,117.19,117.3,117.18,117.19,106644.0,95.3288,95.4183,95.3207,95.3288,106644.0
2017-03-21 12:50:00,117.19,117.43,117.17,117.39,39740.0,95.3288,95.524,95.3125,95.4915,39740.0
2017-03-21 13:00:00,117.38,117.43,117.29,117.3,25744.0,95.4833,95.524,95.4101,95.4183,25744.0
2017-03-21 13:10:00,117.31,117.35,117.2,117.33,32532.0,95.4264,95.4589,95.3369,95.4427,32532.0
2017-03-21 13:20:00,117.3,117.32,117.21,117.29,21280.0,95.4183,95.4345,95.3451,95.4101,21280.0
2017-03-21 13:30:00,117.28,117.35,117.17,117.21,25405.0,95.402,95.4589,95.3125,95.3451,25405.0
2017-03-21 13:40:00,117.23,117.25,117.14,117.19,35780.0,95.3613,95.3776,95.2881,95.3288,35780.0
2017-03-21 13:50:00,117.2,117.2,117.06,117.06,22885.0,95.3369,95.3369,95.223,95.223,22885.0
2017-03-21 14:00:00,117.08,117.13,116.98,117.06,39414.0,95.2393,95.28,95.158,95.223,39414.0
2017-03-21 14:10:00,117.05,117.11,117.03,117.11,44531.0,95.2149,95.2637,95.1986,95.2637,44531.0
2017-03-21 14:20:00,117.1,117.19,117.07,117.18,86739.0,95.2556,95.3288,95.2312,95.3207,86739.0
2017-03-21 14:30:00,117.16,117.34,117.15,117.28,31563.0,95.3044,95.4508,95.2963,95.402,31563.0
2017-03-21 14:40:00,117.28,117.28,117.07,117.16,27821.0,95.402,95.402,95.2312,95.3044,27821.0
2017-03-21 14:50:00,117.13,117.18,117.0,117.02,159728.0,95.28,95.3207,95.1742,95.1905,159728.0
2017-03-21 15:00:00,117.01,117.15,116.96,117.13,38913.0,95.1824,95.2963,95.1417,95.28,38913.0
2017-03-21 15:10:00,117.12,117.16,116.95,116.96,32593.0,95.2719,95.3044,95.1336,95.1417,32593.0
2017-03-21 15:20:00,116.97,117.19,116.89,117.12,37909.0,95.1498,95.3288,95.0848,95.2719,37909.0
2017-03-21 15:30:00,117.11,117.15,116.96,117.01,50900.0,95.2637,95.2963,95.1417,95.1824,50900.0
2017-03-21 15:40:00,117.0,117.04,116.75,116.76,71545.0,95.1742,95.2068,94.9709,94.979,71545.0
2017-03-21 15:50:00,116.77,116.8,116.66,116.73,158494.0,94.9871,95.0115,94.8977,94.9546,158494.0
2017-03-22 09:30:00,117.42,118.6,116.79,118.03,147055.0,95.5159,96.4758,95.0034,96.0121,147055.0
2017-03-22 09:40:00,118.0,118.33,117.88,117.98,64868.0,95.9877,96.2561,95.8901,95.9714,64868.0
2017-03-22 09:50:00,117.98,118.22,117.9,118.22,105861.0,95.9714,96.1667,95.9063,96.1667,105861.0
2017-03-22 10:00:00,118.16,118.55,118.06,118.25,154105.0,96.1178,96.4351,96.0365,96.1911,154105.0
2017-03-22 10:10:00,118.21,118.35,117.91,118.08,112790.0,96.1585,96.2724,95.9145,96.0528,112790.0
2017-03-22 10:20:00,118.08,118.14,117.91,118.08,39126.0,96.0528,96.1016,95.9145,96.0528,39126.0
2017-03-22 10:30:00,118.03,118.27,117.97,118.11,68562.0,96.0121,96.2073,95.9633,96.0772,68562.0
2017-03-22 10:40:00,118.08,118.38,118.02,118.25,39495.0,96.0528,96.2968,96.004,96.1911,39495.0
2017-03-22 10:50:00,118.24,118.26,118.01,118.13,38815.0,96.1829,96.1992,95.9958,96.0934,38815.0
2017-03-22 11:00:00,118.13,118.22,118.07,118.15,26129.0,96.0934,96.1667,96.0446,96.1097,26129.0
2017-03-22 11:10:00,118.12,118.5,118.01,118.36,112763.0,96.0853,96.3944,95.9958,96.2805,112763.0
2017-03-22 11:20:00,118.39,118.43,118.17,118.3,65236.0,96.3049,96.3375,96.126,96.2317,65236.0
2017-03-22 11:30:00,118.3,118.42,118.07,118.1,70925.0,96.2317,96.3293,96.0446,96.069,70925.0
2017-03-22 11:40:00,118.12,118.21,117.98,118.09,83992.0,96.0853,96.1585,95.9714,96.0609,83992.0
2017-03-22 11:50:00,118.08,118.2,118.04,118.15,37315.0,96.0528,96.1504,96.0202,96.1097,37315.0
2017-03-22 12:00:00,118.14,118.17,117.95,118.07,83489.0,96.1016,96.126,95.947,96.0446,83489.0
2017-03-22 12:10:00,118.07,118.11,117.94,118.1,56401.0,96.0446,96.0772,95.9389,96.069,56401.0
2017-03-22 12:20:00,118.09,118.35,118.05,118.28,73879.0,96.0609,96.2724,96.0284,96.2155,73879.0
2017-03-22 12:30:00,118.3,118.42,118.25,118.32,21758.0,96.2317,96.3293,96.1911,96.248,21758.0
2017-03-22 12:40:00,118.34,118.41,118.24,118.28,14777.0,96.2643,96.3212,96.1829,96.2155,14777.0
2017-03-22 12:50:00,118.28,118.39,118.2,118.23,55853.0,96.2155,96.3049,96.1504,96.1748,55853.0
2017-03-22 13:00:00,118.24,118.32,118.09,118.15,22552.0,96.1829,96.248,96.0609,96.1097,22552.0
2017-03-22 13:10:00,118.18,118.25,118.13,118.2,15253.0,96.1341,96.1911,96.0934,96.1504,15253.0
2017-03-22 13:20:00,118.2,118.21,118.1,118.17,16649.0,96.1504,96.1585,96.069,96.126,16649.0
2017-03-22 13:30:00,118.19,118.23,118.14,118.14,15611.0,96.1422,96.1748,96.1016,96.1016,15611.0
2017-03-22 13:40:00,118.17,118.22,118.11,118.18,25421.0,96.126,96.1667,96.0772,96.1341,25421.0
2017-03-22 13:50:00,118.17,118.17,117.88,117.88,18561.0,96.126,96.126,95.8901,95.8901,18561.0
2017-03-22 14:00:00,117.87,117.94,117.8,117.88,19047.0,95.8819,95.9389,95.825,95.8901,19047.0
2017-03-22 14:10:00,117.84,117.93,117.83,117.89,15102.0,95.8575,95.9307,95.8494,95.8982,15102.0
2017-03-22 14:20:00,117.89,117.98,117.86,117.88,19610.0,95.8982,95.9714,95.8738,95.8901,19610.0
2017-03-22 14:30:00,117.86,118.11,117.86,118.05,44271.0,95.8738,96.0772,95.8738,96.0284,44271.0
2017-03-22 14:40:00,118.05,118.15,118.04,118.12,55573.0,96.0284,96.1097,96.0202,96.0853,55573.0
2017-03-22 14:50:00,118.11,118.26,118.1,118.23,27617.0,96.0772,96.1992,96.069,96.1748,27617.0
2017-03-22 15:00:00,118.22,118.23,118.13,118.23,37652.0,96.1667,96.1748,96.0934,96.1748,37652.0
2017-03-22 15:10:00,118.23,118.37,118.21,118.36,42437.0,96.1748,96.2887,96.1585,96.2805,42437.0
2017-03-22 15:20:00,118.37,118.49,118.29,118.29,58451.0,96.2887,96.3863,96.2236,96.2236,58451.0
2017-03-22 15:30:00,118.28,118.28,118.02,118.16,126167.0,96.2155,96.2155,96.004,96.1178,126167.0
2017-03-22 15:40:00,118.16,118.36,118.05,118.35,114718.0,96.1178,96.2805,96.0284,96.2724,114718.0
2017-03-22 15:50:00,118.35,118.38,118.23,118.3,171510.0,96.2724,96.2968,96.1748,96.2317,171510.0
2017-03-23 09:30:00,118.43,118.8,118.07,118.6,232415.0,96.3375,96.6385,96.0446,96.4758,232415.0
2017-03-23 09:40:00,118.6,118.7,118.38,118.5,71261.0,96.4758,96.5571,96.2968,96.3944,71261.0
2017-03-23 09:50:00,118.5,118.8,118.5,118.63,58438.0,96.3944,96.6385,96.3944,96.5002,58438.0
2017-03-23 10:00:00,118.63,118.9,118.55,118.87,33190.0,96.5002,96.7198,96.4351,96.6954,33190.0
2017-03-23 10:10:00,118.83,118.9,118.77,118.85,27286.0,96.6629,96.7198,96.6141,96.6791,27286.0
2017-03-23 10:20:00,118.85,118.98,118.76,118.85,38747.0,96.6791,96.7849,96.6059,96.6791,38747.0
2017-03-23 10:30:00,118.85,119.03,118.84,118.98,43992.0,96.6791,96.8255,96.671,96.7849,43992.0
2017-03-23 10:40:00,118.98,119.16,118.96,119.16,23723.0,96.7849,96.9313,96.7686,96.9313,23723.0
2017-03-23 10:50:00,119.15,119.18,118.97,119.08,17467.0,96.9232,96.9476,96.7767,96.8662,17467.0
2017-03-23 11:00:00,119.06,119.07,118.84,118.92,93804.0,96.85,96.8581,96.671,96.7361,93804.0
2017-03-23 11:10:00,118.92,119.16,118.92,119.15,88357.0,96.7361,96.9313,96.7361,96.9232,88357.0
2017-03-23 11:20:00,119.14,119.36,119.14,119.36,69368.0,96.915,97.094,96.915,97.094,69368.0
2017-03-23 11:30:00,119.35,119.48,119.23,119.3,49129.0,97.0859,97.1916,96.9882,97.0452,49129.0
2017-03-23 11:40:00,119.3,119.32,119.22,119.22,33529.0,97.0452,97.0615,96.9801,96.9801,33529.0
2017-03-23 11:50:00,119.21,119.32,119.12,119.29,25962.0,96.972,97.0615,96.8988,97.037,25962.0
2017-03-23 12:00:00,119.3,119.5,119.29,119.5,33905.0,97.0452,97.2079,97.037,97.2079,33905.0
2017-03-23 12:10:00,119.48,119.5,119.28,119.32,23740.0,97.1916,97.2079,97.0289,97.0615,23740.0
2017-03-23 12:20:00,119.34,119.47,119.29,119.33,13058.0,97.0777,97.1835,97.037,97.0696,13058.0
2017-03-23 12:30:00,119.35,119.44,119.19,119.35,54898.0,97.0859,97.1591,96.9557,97.0859,54898.0
2017-03-23 12:40:00,119.34,119.35,119.15,119.19,17266.0,97.0777,97.0859,96.9232,96.9557,17266.0
2017-03-23 12:50:00,119.2,119.25,119.0,119.13,46878.0,96.9638,97.0045,96.8011,96.9069,46878.0
2017-03-23 13:00:00,119.21,119.31,119.05,119.09,57059.0,96.972,97.0533,96.8418,96.8744,57059.0
2017-03-23 13:10:00,119.12,119.18,119.02,119.04,41018.0,96.8988,96.9476,96.8174,96.8337,41018.0
2017-03-23 13:20:00,119.04,119.13,119.03,119.04,28107.0,96.8337,96.9069,96.8255,96.8337,28107.0
2017-03-23 13:30:00,119.0,119.17,118.98,119.07,41284.0,96.8011,96.9394,96.7849,96.8581,41284.0
2017-03-23 13:40:00,119.08,119.25,119.07,119.22,33031.0,96.8662,97.0045,96.8581,96.9801,33031.0
2017-03-23 13:50:00,119.22,119.25,119.15,119.18,31963.0,96.9801,97.0045,96.9232,96.9476,31963.0
2017-03-23 14:00:00,119.17,119.22,119.13,119.14,26443.0,96.9394,96.9801,96.9069,96.915,26443.0
2017-03-23 14:10:00,119.14,119.23,119.1,119.19,29582.0,96.915,96.9882,96.8825,96.9557,29582.0
2017-03-23 14:20:00,119.19,119.23,119.09,119.11,24026.0,96.9557,96.9882,96.8744,96.8906,24026.0
2017-03-23 14:30:00,119.11,119.18,119.1,119.16,19869.0,96.8906,96.9476,96.8825,96.9313,19869.0
2017-03-23 14:40:00,119.16,119.25,119.16,119.17,39315.0,96.9313,97.0045,96.9313,96.9394,39315.0
2017-03-23 14:50:00,119.17,119.33,119.16,119.2,71564.0,96.9394,97.0696,96.9313,96.9638,71564.0
2017-03-23 15:00:00,119.17,119.21,119.08,119.21,26580.0,96.9394,96.972,96.8662,96.972,26580.0
2017-03-23 15:10:00,119.21,119.22,119.07,119.08,46995.0,96.972,96.9801,96.8581,96.8662,46995.0
2017-03-23 15:20:00,119.1,119.15,119.01,119.01,55982.0,96.8825,96.9232,96.8093,96.8093,55982.0
2017-03-23 15:30:00,119.03,119.04,118.92,119.0,82299.0,96.8255,96.8337,96.7361,96.8011,82299.0
2017-03-23 15:40:00,119.0,119.04,118.9,118.99,141480.0,96.8011,96.8337,96.7198,96.793,141480.0
2017-03-23 15:50:00,118.99,118.99,118.77,118.94,173912.0,96.793,96.793,96.6141,96.7523,173912.0
2017-03-24 09:30:00,119.19,119.69,119.09,119.28,88180.0,96.9557,97.3624,96.8744,97.0289,88180.0
2017-03-24 09:40:00,119.28,119.46,119.2,119.38,76927.0,97.0289,97.1753,96.9638,97.1103,76927.0
2017-03-24 09:50:00,119.44,119.54,119.21,119.23,62210.0,97.1591,97.2404,96.972,96.9882,62210.0
2017-03-24 10:00:00,119.23,119.23,118.95,119.05,72219.0,96.9882,96.9882,96.7605,96.8418,72219.0
2017-03-24 10:10:00,119.06,119.24,119.0,119.18,61269.0,96.85,96.9964,96.8011,96.9476,61269.0
2017-03-24 10:20:00,119.18,119.24,119.11,119.17,28216.0,96.9476,96.9964,96.8906,96.9394,28216.0
2017-03-24 10:30:00,119.21,119.24,119.16,119.21,44773.0,96.972,96.9964,96.9313,96.972,44773.0
2017-03-24 10:40:00,119.22,119.24,119.14,119.18,48779.0,96.9801,96.9964,96.915,96.9476,48779.0
2017-03-24 10:50:00,119.2,119.23,119.16,119.21,52729.0,96.9638,96.9882,96.9313,96.972,52729.0
2017-03-24 11:00:00,119.22,119.23,119.16,119.19,52300.0,96.9801,96.9882,96.9313,96.9557,52300.0
2017-03-24 11:10:00,119.21,119.47,119.17,119.47,45513.0,96.972,97.1835,96.9394,97.1835,45513.0
2017-03-24 11:20:00,119.44,119.56,119.36,119.38,49731.0,97.1591,97.2567,97.094,97.1103,49731.0
2017-03-24 11:30:00,119.36,119.42,119.29,119.42,12981.0,97.094,97.1428,97.037,97.1428,12981.0
2017-03-24 11:40:00,119.41,119.5,119.38,119.44,33691.0,97.1347,97.2079,97.1103,97.1591,33691.0
2017-03-24 11:50:00,119.44,119.71,119.44,119.57,39245.0,97.1591,97.3787,97.1591,97.2648,39245.0
2017-03-24 12:00:00,119.62,119.63,119.48,119.57,22886.0,97.3055,97.3136,97.1916,97.2648,22886.0
2017-03-24 12:10:00,119.57,119.61,119.22,119.33,65662.0,97.2648,97.2974,96.9801,97.0696,65662.0
2017-03-24 12:20:00,119.34,119.6,119.33,119.5,27249.0,97.0777,97.2892,97.0696,97.2079,27249.0
2017-03-24 12:30:00,119.49,119.57,119.39,119.44,51209.0,97.1997,97.2648,97.1184,97.1591,51209.0
2017-03-24 12:40:00,119.4,119.41,119.3,119.38,19952.0,97.1265,97.1347,97.0452,97.1103,19952.0
2017-03-24 12:50:00,119.4,119.51,119.37,119.48,26341.0,97.1265,97.216,97.1021,97.1916,26341.0
2017-03-24 13:00:00,119.48,119.55,119.43,119.46,28772.0,97.1916,97.2485,97.1509,97.1753,28772.0
2017-03-24 13:10:00,119.47,119.53,119.43,119.5,23954.0,97.1835,97.2323,97.1509,97.2079,23954.0
2017-03-24 13:20:00,119.49,119.5,119.33,119.44,27051.0,97.1997,97.2079,97.0696,97.1591,27051.0
2017-03-24 13:30:00,119.43,119.5,119.42,119.48,38681.0,97.1509,97.2079,97.1428,97.1916,38681.0
2017-03-24 13:40:00,119.47,119.52,119.36,119.36,25341.0,97.1835,97.2241,97.094,97.094,25341.0
2017-03-24 13:50:00,119.35,119.35,119.1,119.13,76848.0,97.0859,97.0859,96.8825,96.9069,76848.0
2017-03-24 14:00:00,119.16,119.22,118.95,119.0,29112.0,96.9313,96.9801,96.7605,96.8011,29112.0
2017-03-24 14:10:00,118.98,119.09,118.88,119.07,28013.0,96.7849,96.8744,96.7035,96.8581,28013.0
2017-03-24 14:20:00,119.09,119.23,119.0,119.17,32029.0,96.8744,96.9882,96.8011,96.9394,32029.0
2017-03-24 14:30:00,119.19,119.3,119.16,119.27,24419.0,96.9557,97.0452,96.9313,97.0208,24419.0
2017-03-24 14:40:00,119.26,119.33,119.2,119.32,28285.0,97.0126,97.0696,96.9638,97.0615,28285.0
2017-03-24 14:50:00,119.28,119.35,119.2,119.3,15021.0,97.0289,97.0859,96.9638,97.0452,15021.0
2017-03-24 15:00:00,119.3,119.35,119.22,119.32,45972.0,97.0452,97.0859,96.9801,97.0615,45972.0
2017-03-24 15:10:00,119.3,119.33,119.16,119.22,24874.0,97.0452,97.0696,96.9313,96.9801,24874.0
2017-03-24 15:20:00,119.22,119.38,119.11,119.34,28124.0,96.9801,97.1103,96.8906,97.0777,28124.0
2017-03-24 15:30:00,119.33,119.51,119.31,119.5,63276.0,97.0696,97.216,97.0533,97.2079,63276.0
2017-03-24 15:40:00,119.54,119.76,119.39,119.39,124536.0,97.2404,97.4194,97.1184,97.1184,124536.0
2017-03-24 15:50:00,119.38,119.52,119.32,119.36,157184.0,97.1103,97.2241,97.0615,97.094,157184.0
2017-03-27 09:30:00,118.72,119.69,118.55,119.24,66806.0,96.5734,97.3624,96.4351,96.9964,66806.0
2017-03-27 09:40:00,119.27,119.37,119.08,119.24,24066.0,97.0208,97.1021,96.8662,96.9964,24066.0
2017-03-27 09:50:00,119.25,119.55,119.2,119.52,85093.0,97.0045,97.2485,96.9638,97.2241,85093.0
2017-03-27 10:00:00,119.5,119.5,119.25,119.25,28956.0,97.2079,97.2079,97.0045,97.0045,28956.0
2017-03-27 10:10:00,119.26,119.33,119.2,119.25,46168.0,97.0126,97.0696,96.9638,97.0045,46168.0
2017-03-27 10:20:00,119.26,119.39,119.26,119.32,60838.0,97.0126,97.1184,97.0126,97.0615,60838.0
2017-03-27 10:30:00,119.34,119.73,119.34,119.73,21152.0,97.0777,97.395,97.0777,97.395,21152.0
2017-03-27 10:40:00,119.74,119.87,119.69,119.8,13268.0,97.4031,97.5089,97.3624,97.4519,13268.0
2017-03-27 10:50:00,119.84,120.05,119.81,120.03,43865.0,97.4844,97.6553,97.46,97.639,43865.0
2017-03-27 11:00:00,120.04,120.25,120.04,120.15,98661.0,97.6471,97.818,97.6471,97.7366,98661.0
2017-03-27 11:10:00,120.15,120.23,120.04,120.17,102752.0,97.7366,97.8017,97.6471,97.7529,102752.0
2017-03-27 11:20:00,120.16,120.2,119.96,120.0,58775.0,97.7448,97.7773,97.5821,97.6146,58775.0
2017-03-27 11:30:00,120.01,120.24,119.96,120.23,28951.0,97.6227,97.8098,97.5821,97.8017,28951.0
2017-03-27 11:40:00,120.2,120.22,119.97,120.06,50597.0,97.7773,97.7936,97.5902,97.6634,50597.0
2017-03-27 11:50:00,120.04,120.06,119.78,119.89,40599.0,97.6471,97.6634,97.4356,97.5251,40599.0
2017-03-27 12:00:00,119.92,119.93,119.78,119.79,19369.0,97.5495,97.5577,97.4356,97.4438,19369.0
2017-03-27 12:10:00,119.81,119.81,119.5,119.71,23243.0,97.46,97.46,97.2079,97.3787,23243.0
2017-03-27 12:20:00,119.7,119.85,119.68,119.74,19650.0,97.3706,97.4926,97.3543,97.4031,19650.0
2017-03-27 12:30:00,119.76,119.87,119.75,119.83,19510.0,97.4194,97.5089,97.4112,97.4763,19510.0
2017-03-27 12:40:00,119.83,119.96,119.83,119.96,11118.0,97.4763,97.5821,97.4763,97.5821,11118.0
2017-03-27 12:50:00,119.95,120.06,119.93,120.0,29027.0,97.5739,97.6634,97.5577,97.6146,29027.0
2017-03-27 13:00:00,120.01,120.22,120.0,120.2,30405.0,97.6227,97.7936,97.6146,97.7773,30405.0
2017-03-27 13:10:00,120.17,120.17,119.97,120.03,19559.0,97.7529,97.7529,97.5902,97.639,19559.0
2017-03-27 13:20:00,120.03,120.14,120.02,120.13,28005.0,97.639,97.7285,97.6309,97.7204,28005.0
2017-03-27 13:30:00,120.11,120.2,119.96,119.97,19756.0,97.7041,97.7773,97.5821,97.5902,19756.0
2017-03-27 13:40:00,119.96,120.04,119.9,120.03,31886.0,97.5821,97.6471,97.5333,97.639,31886.0
2017-03-27 13:50:00,120.01,120.08,119.88,119.89,49022.0,97.6227,97.6797,97.517,97.5251,49022.0
2017-03-27 14:00:00,119.92,120.02,119.92,119.96,22032.0,97.5495,97.6309,97.5495,97.5821,22032.0
2017-03-27 14:10:00,119.96,119.98,119.72,119.72,43664.0,97.5821,97.5983,97.3868,97.3868,43664.0
2017-03-27 14:20:00,119.72,119.76,119.67,119.7,40777.0,97.3868,97.4194,97.3462,97.3706,40777.0
2017-03-27 14:30:00,119.7,119.78,119.51,119.51,23285.0,97.3706,97.4356,97.216,97.216,23285.0
2017-03-27 14:40:00,119.51,119.73,119.51,119.72,38214.0,97.216,97.395,97.216,97.3868,38214.0
2017-03-27 14:50:00,119.72,119.96,119.67,119.92,51506.0,97.3868,97.5821,97.3462,97.5495,51506.0
2017-03-27 15:00:00,119.92,120.02,119.86,119.86,76251.0,97.5495,97.6309,97.5007,97.5007,76251.0
2017-03-27 15:10:00,119.85,119.86,119.76,119.79,49891.0,97.4926,97.5007,97.4194,97.4438,49891.0
2017-03-27 15:20:00,119.8,119.91,119.67,119.68,70984.0,97.4519,97.5414,97.3462,97.3543,70984.0
2017-03-27 15:30:00,119.68,119.94,119.65,119.89,41732.0,97.3543,97.5658,97.3299,97.5251,41732.0
2017-03-27 15:40:00,119.89,120.11,119.85,120.03,98138.0,97.5251,97.7041,97.4926,97.639,98138.0
2017-03-27 15:50:00,120.03,120.07,119.76,119.95,234376.0,97.639,97.6715,97.4194,97.5739,234376.0
2017-03-28 09:30:00,119.84,120.47,119.52,120.08,109560.0,97.4844,97.9969,97.2241,97.6797,109560.0
2017-03-28 09:40:00,120.01,120.63,120.01,120.42,34813.0,97.6227,98.1271,97.6227,97.9563,34813.0
2017-03-28 09:50:00,120.38,120.39,120.19,120.33,31429.0,97.9237,97.9318,97.7692,97.883,31429.0
2017-03-28 10:00:00,120.34,120.69,120.24,120.62,22592.0,97.8912,98.1759,97.8098,98.1189,22592.0
2017-03-28 10:10:00,120.6,120.72,120.55,120.6,19196.0,98.1027,98.2003,98.062,98.1027,19196.0
2017-03-28 10:20:00,120.58,120.61,120.29,120.35,51643.0,98.0864,98.1108,97.8505,97.8993,51643.0
2017-03-28 10:30:00,120.36,120.43,120.13,120.28,58704.0,97.9074,97.9644,97.7204,97.8424,58704.0
2017-03-28 10:40:00,120.27,120.42,120.22,120.3,14731.0,97.8342,97.9563,97.7936,97.8586,14731.0
2017-03-28 10:50:00,120.33,120.33,120.03,120.05,19317.0,97.883,97.883,97.639,97.6553,19317.0
2017-03-28 11:00:00,120.07,120.12,120.0,120.1,51221.0,97.6715,97.7122,97.6146,97.6959,51221.0
2017-03-28 11:10:00,120.05,120.29,120.05,120.24,18939.0,97.6553,97.8505,97.6553,97.8098,18939.0
2017-03-28 11:20:00,120.22,120.27,120.2,120.27,13284.0,97.7936,97.8342,97.7773,97.8342,13284.0
2017-03-28 11:30:00,120.25,120.36,120.1,120.1,35987.0,97.818,97.9074,97.6959,97.6959,35987.0
2017-03-28 11:40:00,120.14,120.29,120.13,120.29,42352.0,97.7285,97.8505,97.7204,97.8505,42352.0
2017-03-28 11:50:00,120.25,120.29,120.2,120.2,35357.0,97.818,97.8505,97.7773,97.7773,35357.0
2017-03-28 12:00:00,120.2,120.26,120.02,120.05,25411.0,97.7773,97.8261,97.6309,97.6553,25411.0
2017-03-28 12:10:00,120.02,120.12,119.94,119.94,47310.0,97.6309,97.7122,97.5658,97.5658,47310.0
2017-03-28 12:20:00,119.94,119.94,119.77,119.78,31424.0,97.5658,97.5658,97.4275,97.4356,31424.0
2017-03-28 12:30:00,119.77,119.8,119.61,119.77,41326.0,97.4275,97.4519,97.2974,97.4275,41326.0
2017-03-28 12:40:00,119.75,119.76,119.62,119.73,29275.0,97.4112,97.4194,97.3055,97.395,29275.0
2017-03-28 12:50:00,119.75,119.87,119.74,119.84,27571.0,97.4112,97.5089,97.4031,97.4844,27571.0
2017-03-28 13:00:00,119.85,120.0,119.83,119.98,34583.0,97.4926,97.6146,97.4763,97.5983,34583.0
2017-03-28 13:10:00,119.97,119.99,119.89,119.92,42249.0,97.5902,97.6065,97.5251,97.5495,42249.0
2017-03-28 13:20:00,119.93,120.04,119.91,119.99,36690.0,97.5577,97.6471,97.5414,97.6065,36690.0
2017-03-28 13:30:00,120.01,120.02,119.89,119.91,22159.0,97.6227,97.6309,97.5251,97.5414,22159.0
2017-03-28 13:40:00,119.93,120.11,119.92,120.04,15330.0,97.5577,97.7041,97.5495,97.6471,15330.0
2017-03-28 13:50:00,120.03,120.04,119.77,119.85,56116.0,97.639,97.6471,97.4275,97.4926,56116.0
2017-03-28 14:00:00,119.89,119.9,119.76,119.78,55382.0,97.5251,97.5333,97.4194,97.4356,55382.0
2017-03-28 14:10:00,119.79,120.05,119.79,119.97,25859.0,97.4438,97.6553,97.4438,97.5902,25859.0
2017-03-28 14:20:00,119.98,120.19,119.98,120.13,78957.0,97.5983,97.7692,97.5983,97.7204,78957.0
2017-03-28 14:30:00,120.12,120.2,120.04,120.17,28848.0,97.7122,97.7773,97.6471,97.7529,28848.0
2017-03-28 14:40:00,120.17,120.26,120.17,120.2,54313.0,97.7529,97.8261,97.7529,97.7773,54313.0
2017-03-28 14:50:00,120.21,120.43,120.2,120.4,49978.0,97.7854,97.9644,97.7773,97.94,49978.0
2017-03-28 15:00:00,120.42,120.52,120.26,120.51,59661.0,97.9563,98.0376,97.8261,98.0295,59661.0
2017-03-28 15:10:00,120.49,120.62,120.41,120.41,41122.0,98.0132,98.1189,97.9481,97.9481,41122.0
2017-03-28 15:20:00,120.4,120.56,120.35,120.55,51616.0,97.94,98.0701,97.8993,98.062,51616.0
2017-03-28 15:30:00,120.56,120.57,120.39,120.47,34218.0,98.0701,98.0783,97.9318,97.9969,34218.0
2017-03-28 15:40:00,120.48,120.59,120.37,120.58,96343.0,98.0051,98.0945,97.9156,98.0864,96343.0
2017-03-28 15:50:00,120.58,120.58,120.32,120.4,136330.0,98.0864,98.0864,97.8749,97.94,136330.0
2017-03-29 09:30:00,120.19,120.72,120.19,120.65,50418.0,97.7692,98.2003,97.7692,98.1433,50418.0
2017-03-29 09:40:00,120.66,120.89,120.51,120.86,46850.0,98.1515,98.3386,98.0295,98.3142,46850.0
2017-03-29 09:50:00,120.85,120.99,120.81,120.88,42948.0,98.306,98.4199,98.2735,98.3304,42948.0
2017-03-29 10:00:00,120.91,121.19,120.87,121.13,24533.0,98.3548,98.5826,98.3223,98.5338,24533.0
2017-03-29 10:10:00,121.14,121.2,121.05,121.08,38028.0,98.5419,98.5907,98.4687,98.4931,38028.0
2017-03-29 10:20:00,121.08,121.33,121.07,121.08,47516.0,98.4931,98.6965,98.485,98.4931,47516.0
2017-03-29 10:30:00,121.09,121.16,121.0,121.09,55056.0,98.5013,98.5582,98.4281,98.5013,55056.0
2017-03-29 10:40:00,121.08,121.15,120.86,120.86,49193.0,98.4931,98.5501,98.3142,98.3142,49193.0
2017-03-29 10:50:00,120.86,120.92,120.58,120.6,62399.0,98.3142,98.363,98.0864,98.1027,62399.0
2017-03-29 11:00:00,120.58,120.84,120.54,120.64,64941.0,98.0864,98.2979,98.0539,98.1352,64941.0
2017-03-29 11:10:00,120.64,120.69,120.47,120.48,57090.0,98.1352,98.1759,97.9969,98.0051,57090.0
2017-03-29 11:20:00,120.49,120.51,120.27,120.35,87062.0,98.0132,98.0295,97.8342,97.8993,87062.0
2017-03-29 11:30:00,120.36,120.36,120.16,120.22,27464.0,97.9074,97.9074,97.7448,97.7936,27464.0
2017-03-29 11:40:00,120.22,120.61,120.19,120.54,25024.0,97.7936,98.1108,97.7692,98.0539,25024.0
2017-03-29 11:50:00,120.56,120.63,120.48,120.55,24216.0,98.0701,98.1271,98.0051,98.062,24216.0
2017-03-29 12:00:00,120.56,120.7,120.54,120.69,19678.0,98.0701,98.184,98.0539,98.1759,19678.0
2017-03-29 12:10:00,120.69,120.71,120.64,120.65,18217.0,98.1759,98.1922,98.1352,98.1433,18217.0
2017-03-29 12:20:00,120.64,120.69,120.61,120.69,22645.0,98.1352,98.1759,98.1108,98.1759,22645.0
2017-03-29 12:30:00,120.66,120.71,120.6,120.62,26104.0,98.1515,98.1922,98.1027,98.1189,26104.0
2017-03-29 12:40:00,120.64,120.7,120.64,120.67,21351.0,98.1352,98.184,98.1352,98.1596,21351.0
2017-03-29 12:50:00,120.67,120.71,120.62,120.69,41446.0,98.1596,98.1922,98.1189,98.1759,41446.0
2017-03-29 13:00:00,120.69,120.7,120.64,120.69,19547.0,98.1759,98.184,98.1352,98.1759,19547.0
2017-03-29 13:10:00,120.7,120.77,120.7,120.71,19918.0,98.184,98.241,98.184,98.1922,19918.0
2017-03-29 13:20:00,120.73,120.81,120.72,120.77,49491.0,98.2084,98.2735,98.2003,98.241,49491.0
2017-03-29 13:30:00,120.78,120.81,120.75,120.76,22997.0,98.2491,98.2735,98.2247,98.2328,22997.0
2017-03-29 13:40:00,120.77,120.85,120.76,120.85,18547.0,98.241,98.306,98.2328,98.306,18547.0
2017-03-29 13:50:00,120.85,120.89,120.82,120.87,16334.0,98.306,98.3386,98.2816,98.3223,16334.0
2017-03-29 14:00:00,120.89,121.07,120.87,121.02,21173.0,98.3386,98.485,98.3223,98.4443,21173.0
2017-03-29 14:10:00,121.02,121.05,120.96,120.98,15345.0,98.4443,98.4687,98.3955,98.4118,15345.0
2017-03-29 14:20:00,120.98,121.06,120.98,121.0,12101.0,98.4118,98.4769,98.4118,98.4281,12101.0
2017-03-29 14:30:00,121.0,121.04,120.99,121.02,20975.0,98.4281,98.4606,98.4199,98.4443,20975.0
2017-03-29 14:40:00,121.02,121.04,120.81,120.81,31118.0,98.4443,98.4606,98.2735,98.2735,31118.0
2017-03-29 14:50:00,120.81,120.88,120.79,120.87,33460.0,98.2735,98.3304,98.2572,98.3223,33460.0
2017-03-29 15:00:00,120.88,121.08,120.88,121.07,47897.0,98.3304,98.4931,98.3304,98.485,47897.0
2017-03-29 15:10:00,121.06,121.06,120.9,121.01,46244.0,98.4769,98.4769,98.3467,98.4362,46244.0
2017-03-29 15:20:00,121.0,121.22,121.0,121.21,46274.0,98.4281,98.607,98.4281,98.5989,46274.0
2017-03-29 15:30:00,121.22,121.22,121.01,121.05,63420.0,98.607,98.607,98.4362,98.4687,63420.0
2017-03-29 15:40:00,121.05,121.13,120.99,120.99,109366.0,98.4687,98.5338,98.4199,98.4199,109366.0
2017-03-29 15:50:00,120.99,121.07,120.89,121.06,180867.0,98.4199,98.485,98.3386,98.4769,180867.0
2017-03-30 09:30:00,120.78,121.0,120.27,120.32,42731.0,98.2491,98.4281,97.8342,97.8749,42731.0
2017-03-30 09:40:00,120.33,120.55,120.17,120.29,29924.0,97.883,98.062,97.7529,97.8505,29924.0
2017-03-30 09:50:00,120.26,120.55,120.26,120.47,35528.0,97.8261,98.062,97.8261,97.9969,35528.0
2017-03-30 10:00:00,120.49,120.68,120.45,120.5,53470.0,98.0132,98.1678,97.9807,98.0213,53470.0
2017-03-30 10:10:00,120.5,120.73,120.45,120.5,59055.0,98.0213,98.2084,97.9807,98.0213,59055.0
2017-03-30 10:20:00,120.51,120.52,120.4,120.42,29817.0,98.0295,98.0376,97.94,97.9563,29817.0
2017-03-30 10:30:00,120.42,120.69,120.41,120.68,13303.0,97.9563,98.1759,97.9481,98.1678,13303.0
2017-03-30 10:40:00,120.7,120.86,120.65,120.8,16020.0,98.184,98.3142,98.1433,98.2654,16020.0
2017-03-30 10:50:00,120.8,120.83,120.76,120.79,12233.0,98.2654,98.2898,98.2328,98.2572,12233.0
2017-03-30 11:00:00,120.81,120.86,120.73,120.81,23230.0,98.2735,98.3142,98.2084,98.2735,23230.0
2017-03-30 11:10:00,120.79,120.79,120.62,120.69,15253.0,98.2572,98.2572,98.1189,98.1759,15253.0
2017-03-30 11:20:00,120.69,120.71,120.56,120.57,23346.0,98.1759,98.1922,98.0701,98.0783,23346.0
2017-03-30 11:30:00,120.59,120.62,120.53,120.56,26787.0,98.0945,98.1189,98.0457,98.0701,26787.0
2017-03-30 11:40:00,120.55,120.66,120.53,120.57,20469.0,98.062,98.1515,98.0457,98.0783,20469.0
2017-03-30 11:50:00,120.56,120.75,120.56,120.58,12180.0,98.0701,98.2247,98.0701,98.0864,12180.0
2017-03-30 12:00:00,120.59,120.71,120.59,120.64,11529.0,98.0945,98.1922,98.0945,98.1352,11529.0
2017-03-30 12:10:00,120.62,120.76,120.6,120.76,8950.0,98.1189,98.2328,98.1027,98.2328,8950.0
2017-03-30 12:20:00,120.78,121.04,120.76,120.94,17943.0,98.2491,98.4606,98.2328,98.3792,17943.0
2017-03-30 12:30:00,120.95,121.0,120.77,120.87,26751.0,98.3874,98.4281,98.241,98.3223,26751.0
2017-03-30 12:40:00,120.87,120.95,120.76,120.89,19076.0,98.3223,98.3874,98.2328,98.3386,19076.0
2017-03-30 12:50:00,120.87,120.95,120.85,120.9,17773.0,98.3223,98.3874,98.306,98.3467,17773.0
2017-03-30 13:00:00,120.89,120.95,120.87,120.95,27621.0,98.3386,98.3874,98.3223,98.3874,27621.0
2017-03-30 13:10:00,120.94,121.04,120.79,120.8,62308.0,98.3792,98.4606,98.2572,98.2654,62308.0
2017-03-30 13:20:00,120.79,120.8,120.68,120.7,64183.0,98.2572,98.2654,98.1678,98.184,64183.0
2017-03-30 13:30:00,120.7,120.72,120.62,120.72,101880.0,98.184,98.2003,98.1189,98.2003,101880.0
2017-03-30 13:40:00,120.72,120.76,120.7,120.71,15529.0,98.2003,98.2328,98.184,98.1922,15529.0
2017-03-30 13:50:00,120.7,120.73,120.57,120.61,69289.0,98.184,98.2084,98.0783,98.1108,69289.0
2017-03-30 14:00:00,120.6,120.66,120.49,120.65,38779.0,98.1027,98.1515,98.0132,98.1433,38779.0
2017-03-30 14:10:00,120.65,120.7,120.63,120.68,26748.0,98.1433,98.184,98.1271,98.1678,26748.0
2017-03-30 14:20:00,120.66,120.74,120.66,120.74,17950.0,98.1515,98.2166,98.1515,98.2166,17950.0
2017-03-30 14:30:00,120.75,120.95,120.74,120.91,76792.0,98.2247,98.3874,98.2166,98.3548,76792.0
2017-03-30 14:40:00,120.9,120.93,120.77,120.77,51815.0,98.3467,98.3711,98.241,98.241,51815.0
2017-03-30 14:50:00,120.77,120.83,120.75,120.8,38466.0,98.241,98.2898,98.2247,98.2654,38466.0
2017-03-30 15:00:00,120.8,120.89,120.8,120.85,30889.0,98.2654,98.3386,98.2654,98.306,30889.0
2017-03-30 15:10:00,120.87,120.89,120.83,120.88,31410.0,98.3223,98.3386,98.2898,98.3304,31410.0
2017-03-30 15:20:00,120.88,121.04,120.88,121.01,53514.0,98.3304,98.4606,98.3304,98.4362,53514.0
2017-03-30 15:30:00,121.01,121.02,120.93,120.93,58320.0,98.4362,98.4443,98.3711,98.3711,58320.0
2017-03-30 15:40:00,120.93,121.09,120.93,121.0,73528.0,98.3711,98.5013,98.3711,98.4281,73528.0
2017-03-30 15:50:00,121.0,121.0,120.87,120.91,103701.0,98.4281,98.4281,98.3223,98.3548,103701.0
2017-03-31 09:30:00,120.64,121.01,120.5,120.87,36329.0,98.1352,98.4362,98.0213,98.3223,36329.0
2017-03-31 09:40:00,120.87,120.9,120.47,120.52,17205.0,98.3223,98.3467,97.9969,98.0376,17205.0
2017-03-31 09:50:00,120.57,120.85,120.52,120.82,22023.0,98.0783,98.306,98.0376,98.2816,22023.0
2017-03-31 10:00:00,120.85,120.86,120.7,120.75,22439.0,98.306,98.3142,98.184,98.2247,22439.0
2017-03-31 10:10:00,120.71,120.8,120.6,120.8,21065.0,98.1922,98.2654,98.1027,98.2654,21065.0
2017-03-31 10:20:00,120.77,121.02,120.77,120.91,32800.0,98.241,98.4443,98.241,98.3548,32800.0
2017-03-31 10:30:00,120.91,121.11,120.85,121.05,44396.0,98.3548,98.5175,98.306,98.4687,44396.0
2017-03-31 10:40:00,121.05,121.26,121.04,121.13,36490.0,98.4687,98.6396,98.4606,98.5338,36490.0
2017-03-31 10:50:00,121.15,121.23,121.1,121.23,30495.0,98.5501,98.6152,98.5094,98.6152,30495.0
2017-03-31 11:00:00,121.21,121.26,121.16,121.22,17100.0,98.5989,98.6396,98.5582,98.607,17100.0
2017-03-31 11:10:00,121.2,121.29,121.19,121.19,18842.0,98.5907,98.664,98.5826,98.5826,18842.0
2017-03-31 11:20:00,121.18,121.18,120.94,120.95,21655.0,98.5745,98.5745,98.3792,98.3874,21655.0
2017-03-31 11:30:00,120.98,121.13,120.97,121.11,13261.0,98.4118,98.5338,98.4037,98.5175,13261.0
2017-03-31 11:40:00,121.12,121.14,121.08,121.12,14021.0,98.5257,98.5419,98.4931,98.5257,14021.0
2017-03-31 11:50:00,121.13,121.24,120.98,121.17,54604.0,98.5338,98.6233,98.4118,98.5663,54604.0
2017-03-31 12:00:00,121.17,121.2,121.07,121.2,16225.0,98.5663,98.5907,98.485,98.5907,16225.0
2017-03-31 12:10:00,121.19,121.28,121.17,121.22,14767.0,98.5826,98.6558,98.5663,98.607,14767.0
2017-03-31 12:20:00,121.23,121.44,121.21,121.43,21206.0,98.6152,98.786,98.5989,98.7778,21206.0
2017-03-31 12:30:00,121.42,121.52,121.32,121.32,27350.0,98.7697,98.8511,98.6884,98.6884,27350.0
2017-03-31 12:40:00,121.37,121.49,121.23,121.38,49733.0,98.729,98.8266,98.6152,98.7372,49733.0
2017-03-31 12:50:00,121.37,121.39,121.16,121.23,44697.0,98.729,98.7453,98.5582,98.6152,44697.0
2017-03-31 13:00:00,121.22,121.3,121.16,121.3,20064.0,98.607,98.6721,98.5582,98.6721,20064.0
2017-03-31 13:10:00,121.3,121.32,121.23,121.3,21427.0,98.6721,98.6884,98.6152,98.6721,21427.0
2017-03-31 13:20:00,121.3,121.5,121.28,121.5,21826.0,98.6721,98.8348,98.6558,98.8348,21826.0
2017-03-31 13:30:00,121.51,121.54,121.44,121.5,31762.0,98.8429,98.8673,98.786,98.8348,31762.0
2017-03-31 13:40:00,121.49,121.59,121.48,121.53,34281.0,98.8266,98.908,98.8185,98.8592,34281.0
2017-03-31 13:50:00,121.53,121.63,121.49,121.49,24603.0,98.8592,98.9405,98.8266,98.8266,24603.0
2017-03-31 14:00:00,121.52,121.52,121.34,121.38,47136.0,98.8511,98.8511,98.7046,98.7372,47136.0
2017-03-31 14:10:00,121.38,121.6,121.29,121.6,49689.0,98.7372,98.9161,98.664,98.9161,49689.0
2017-03-31 14:20:00,121.6,121.85,121.58,121.72,52963.0,98.9161,99.1195,98.8999,99.0137,52963.0
2017-03-31 14:30:00,121.72,121.85,121.58,121.78,68130.0,99.0137,99.1195,98.8999,99.0626,68130.0
2017-03-31 14:40:00,121.81,121.81,121.66,121.71,37507.0,99.087,99.087,98.9649,99.0056,37507.0
2017-03-31 14:50:00,121.72,121.8,121.53,121.64,56695.0,99.0137,99.0788,98.8592,98.9487,56695.0
2017-03-31 15:00:00,121.64,121.75,121.59,121.64,58271.0,98.9487,99.0381,98.908,98.9487,58271.0
2017-03-31 15:10:00,121.63,121.75,121.62,121.72,46472.0,98.9405,99.0381,98.9324,99.0137,46472.0
2017-03-31 15:20:00,121.73,121.74,121.59,121.65,41913.0,99.0219,99.03,98.908,98.9568,41913.0
2017-03-31 15:30:00,121.66,121.76,121.65,121.68,47034.0,98.9649,99.0463,98.9568,98.9812,47034.0
2017-03-31 15:40:00,121.68,121.79,121.64,121.72,93628.0,98.9812,99.0707,98.9487,99.0137,93628.0
2017-03-31 15:50:00,121.72,121.72,121.47,121.54,249400.0,99.0137,99.0137,98.8104,98.8673,249400.0
2017-04-03 09:30:00,121.43,121.9,121.25,121.73,74335.0,98.7778,99.1602,98.6314,99.0219,74335.0
2017-04-03 09:40:00,121.69,121.88,121.51,121.51,34284.0,98.9893,99.1439,98.8429,98.8429,34284.0
2017-04-03 09:50:00,121.51,121.67,121.24,121.63,45428.0,98.8429,98.9731,98.6233,98.9405,45428.0
2017-04-03 10:00:00,121.62,121.7,121.49,121.54,70048.0,98.9324,98.9975,98.8266,98.8673,70048.0
2017-04-03 10:10:00,121.55,121.59,121.32,121.49,128632.0,98.8755,98.908,98.6884,98.8266,128632.0
2017-04-03 10:20:00,121.48,121.6,121.45,121.5,38372.0,98.8185,98.9161,98.7941,98.8348,38372.0
2017-04-03 10:30:00,121.49,121.62,121.15,121.33,58068.0,98.8266,98.9324,98.5501,98.6965,58068.0
2017-04-03 10:40:00,121.35,121.47,121.27,121.29,25958.0,98.7128,98.8104,98.6477,98.664,25958.0
2017-04-03 10:50:00,121.27,121.29,120.83,120.86,27823.0,98.6477,98.664,98.2898,98.3142,27823.0
2017-04-03 11:00:00,120.88,120.91,120.46,120.47,52815.0,98.3304,98.3548,97.9888,97.9969,52815.0
2017-04-03 11:10:00,120.48,120.64,120.47,120.5,55790.0,98.0051,98.1352,97.9969,98.0213,55790.0
2017-04-03 11:20:00,120.49,120.62,120.45,120.54,42856.0,98.0132,98.1189,97.9807,98.0539,42856.0
2017-04-03 11:30:00,120.58,120.72,120.52,120.59,40423.0,98.0864,98.2003,98.0376,98.0945,40423.0
2017-04-03 11:40:00,120.6,120.73,120.49,120.65,30442.0,98.1027,98.2084,98.0132,98.1433,30442.0
2017-04-03 11:50:00,120.63,120.67,120.53,120.61,24938.0,98.1271,98.1596,98.0457,98.1108,24938.0
2017-04-03 12:00:00,120.63,120.66,120.46,120.53,24971.0,98.1271,98.1515,97.9888,98.0457,24971.0
2017-04-03 12:10:00,120.53,120.58,120.47,120.58,26391.0,98.0457,98.0864,97.9969,98.0864,26391.0
2017-04-03 12:20:00,120.58,120.65,120.54,120.57,27259.0,98.0864,98.1433,98.0539,98.0783,27259.0
2017-04-03 12:30:00,120.55,120.75,120.53,120.63,19393.0,98.062,98.2247,98.0457,98.1271,19393.0
2017-04-03 12:40:00,120.6,120.8,120.58,120.79,18863.0,98.1027,98.2654,98.0864,98.2572,18863.0
2017-04-03 12:50:00,120.75,120.91,120.7,120.91,18156.0,98.2247,98.3548,98.184,98.3548,18156.0
2017-04-03 13:00:00,120.91,120.91,120.69,120.7,19347.0,98.3548,98.3548,98.1759,98.184,19347.0
2017-04-03 13:10:00,120.72,120.84,120.72,120.82,16631.0,98.2003,98.2979,98.2003,98.2816,16631.0
2017-04-03 13:20:00,120.83,120.92,120.82,120.9,11186.0,98.2898,98.363,98.2816,98.3467,11186.0
2017-04-03 13:30:00,120.89,120.99,120.86,120.95,24386.0,98.3386,98.4199,98.3142,98.3874,24386.0
2017-04-03 13:40:00,120.97,121.04,120.92,120.96,15976.0,98.4037,98.4606,98.363,98.3955,15976.0
2017-04-03 13:50:00,120.97,121.07,120.96,120.98,19108.0,98.4037,98.485,98.3955,98.4118,19108.0
2017-04-03 14:00:00,120.99,120.99,120.93,120.95,24781.0,98.4199,98.4199,98.3711,98.3874,24781.0
2017-04-03 14:10:00,120.94,120.94,120.79,120.85,16482.0,98.3792,98.3792,98.2572,98.306,16482.0
2017-04-03 14:20:00,120.83,120.94,120.78,120.89,28824.0,98.2898,98.3792,98.2491,98.3386,28824.0
2017-04-03 14:30:00,120.89,121.06,120.89,121.04,18999.0,98.3386,98.4769,98.3386,98.4606,18999.0
2017-04-03 14:40:00,121.04,121.18,121.03,121.16,29633.0,98.4606,98.5745,98.4525,98.5582,29633.0
2017-04-03 14:50:00,121.16,121.19,121.0,121.09,36922.0,98.5582,98.5826,98.4281,98.5013,36922.0
2017-04-03 15:00:00,121.09,121.32,121.09,121.25,34323.0,98.5013,98.6884,98.5013,98.6314,34323.0
2017-04-03 15:10:00,121.25,121.35,121.22,121.3,41246.0,98.6314,98.7128,98.607,98.6721,41246.0
2017-04-03 15:20:00,121.31,121.37,121.23,121.23,40825.0,98.6802,98.729,98.6152,98.6152,40825.0
2017-04-03 15:30:00,121.21,121.21,121.08,121.15,35156.0,98.5989,98.5989,98.4931,98.5501,35156.0
2017-04-03 15:40:00,121.15,121.19,121.08,121.15,54830.0,98.5501,98.5826,98.4931,98.5501,54830.0
2017-04-03 15:50:00,121.15,121.26,121.07,121.2,118910.0,98.5501,98.6396,98.485,98.5907,118910.0
2017-04-04 09:30:00,120.91,121.37,120.51,121.24,61178.0,98.3548,98.729,98.0295,98.6233,61178.0
2017-04-04 09:40:00,121.23,121.41,120.88,120.94,33189.0,98.6152,98.7616,98.3304,98.3792,33189.0
2017-04-04 09:50:00,120.91,120.95,120.73,120.85,33405.0,98.3548,98.3874,98.2084,98.306,33405.0
2017-04-04 10:00:00,120.85,120.92,120.71,120.74,29063.0,98.306,98.363,98.1922,98.2166,29063.0
2017-04-04 10:10:00,120.76,120.94,120.53,120.94,48868.0,98.2328,98.3792,98.0457,98.3792,48868.0
2017-04-04 10:20:00,120.95,121.32,120.91,121.32,30267.0,98.3874,98.6884,98.3548,98.6884,30267.0
2017-04-04 10:30:00,121.29,121.32,121.14,121.14,34651.0,98.664,98.6884,98.5419,98.5419,34651.0
2017-04-04 10:40:00,121.13,121.28,120.97,120.99,31395.0,98.5338,98.6558,98.4037,98.4199,31395.0
2017-04-04 10:50:00,120.99,121.19,120.95,121.13,21875.0,98.4199,98.5826,98.3874,98.5338,21875.0
2017-04-04 11:00:00,121.1,121.16,120.89,121.06,27337.0,98.5094,98.5582,98.3386,98.4769,27337.0
2017-04-04 11:10:00,121.09,121.37,121.09,121.37,48306.0,98.5013,98.729,98.5013,98.729,48306.0
2017-04-04 11:20:00,121.37,121.46,121.23,121.24,23148.0,98.729,98.8022,98.6152,98.6233,23148.0
2017-04-04 11:30:00,121.23,121.42,121.23,121.41,27194.0,98.6152,98.7697,98.6152,98.7616,27194.0
2017-04-04 11:40:00,121.4,121.54,121.36,121.52,21485.0,98.7534,98.8673,98.7209,98.8511,21485.0
2017-04-04 11:50:00,121.51,121.59,121.4,121.51,21206.0,98.8429,98.908,98.7534,98.8429,21206.0
2017-04-04 12:00:00,121.51,121.51,121.17,121.31,51082.0,98.8429,98.8429,98.5663,98.6802,51082.0
2017-04-04 12:10:00,121.31,121.43,121.3,121.42,14511.0,98.6802,98.7778,98.6721,98.7697,14511.0
2017-04-04 12:20:00,121.42,121.48,121.34,121.37,22243.0,98.7697,98.8185,98.7046,98.729,22243.0
2017-04-04 12:30:00,121.36,121.4,121.28,121.34,20473.0,98.7209,98.7534,98.6558,98.7046,20473.0
2017-04-04 12:40:00,121.34,121.39,121.22,121.25,15291.0,98.7046,98.7453,98.607,98.6314,15291.0
2017-04-04 12:50:00,121.25,121.26,121.13,121.13,23595.0,98.6314,98.6396,98.5338,98.5338,23595.0
2017-04-04 13:00:00,121.13,121.15,121.06,121.11,30743.0,98.5338,98.5501,98.4769,98.5175,30743.0
2017-04-04 13:10:00,121.1,121.11,120.98,120.98,18457.0,98.5094,98.5175,98.4118,98.4118,18457.0
2017-04-04 13:20:00,120.99,121.01,120.96,120.96,18047.0,98.4199,98.4362,98.3955,98.3955,18047.0
2017-04-04 13:30:00,120.98,121.01,120.92,121.0,20440.0,98.4118,98.4362,98.363,98.4281,20440.0
2017-04-04 13:40:00,121.0,121.02,120.96,121.0,24099.0,98.4281,98.4443,98.3955,98.4281,24099.0
2017-04-04 13:50:00,121.0,121.09,120.97,121.05,22609.0,98.4281,98.5013,98.4037,98.4687,22609.0
2017-04-04 14:00:00,121.07,121.14,121.07,121.07,21266.0,98.485,98.5419,98.485,98.485,21266.0
2017-04-04 14:10:00,121.08,121.15,121.07,121.1,30835.0,98.4931,98.5501,98.485,98.5094,30835.0
2017-04-04 14:20:00,121.1,121.11,121.04,121.05,24343.0,98.5094,98.5175,98.4606,98.4687,24343.0
2017-04-04 14:30:00,121.05,121.11,121.02,121.06,15824.0,98.4687,98.5175,98.4443,98.4769,15824.0
2017-04-04 14:40:00,121.07,121.1,121.03,121.06,18917.0,98.485,98.5094,98.4525,98.4769,18917.0
2017-04-04 14:50:00,121.06,121.13,121.0,121.0,24321.0,98.4769,98.5338,98.4281,98.4281,24321.0
2017-04-04 15:00:00,121.0,121.09,121.0,121.05,20941.0,98.4281,98.5013,98.4281,98.4687,20941.0
2017-04-04 15:10:00,121.05,121.09,120.94,120.95,27144.0,98.4687,98.5013,98.3792,98.3874,27144.0
2017-04-04 15:20:00,120.95,120.97,120.85,120.93,31797.0,98.3874,98.4037,98.306,98.3711,31797.0
2017-04-04 15:30:00,120.92,120.94,120.84,120.89,46044.0,98.363,98.3792,98.2979,98.3386,46044.0
2017-04-04 15:40:00,120.9,120.98,120.87,120.9,71427.0,98.3467,98.4118,98.3223,98.3467,71427.0
2017-04-04 15:50:00,120.9,120.96,120.73,120.75,186006.0,98.3467,98.3955,98.2084,98.2247,186006.0
2017-04-05 09:30:00,120.87,121.32,120.82,121.24,57454.0,98.3223,98.6884,98.2816,98.6233,57454.0
2017-04-05 09:40:00,121.25,121.35,121.17,121.34,39415.0,98.6314,98.7128,98.5663,98.7046,39415.0
2017-04-05 09:50:00,121.35,121.35,121.1,121.1,22541.0,98.7128,98.7128,98.5094,98.5094,22541.0
2017-04-05 10:00:00,121.09,121.36,121.01,121.2,27846.0,98.5013,98.7209,98.4362,98.5907,27846.0
2017-04-05 10:10:00,121.23,121.41,121.2,121.41,36958.0,98.6152,98.7616,98.5907,98.7616,36958.0
2017-04-05 10:20:00,121.41,121.48,121.26,121.36,98432.0,98.7616,98.8185,98.6396,98.7209,98432.0
2017-04-05 10:30:00,121.38,121.46,121.33,121.41,35277.0,98.7372,98.8022,98.6965,98.7616,35277.0
2017-04-05 10:40:00,121.41,121.48,121.34,121.45,43684.0,98.7616,98.8185,98.7046,98.7941,43684.0
2017-04-05 10:50:00,121.45,121.48,121.36,121.41,39506.0,98.7941,98.8185,98.7209,98.7616,39506.0
2017-04-05 11:00:00,121.39,121.47,121.34,121.44,49258.0,98.7453,98.8104,98.7046,98.786,49258.0
2017-04-05 11:10:00,121.44,121.7,121.4,121.7,38689.0,98.786,98.9975,98.7534,98.9975,38689.0
2017-04-05 11:20:00,121.72,121.74,121.55,121.55,24813.0,99.0137,99.03,98.8755,98.8755,24813.0
2017-04-05 11:30:00,121.55,121.63,121.44,121.52,23205.0,98.8755,98.9405,98.786,98.8511,23205.0
2017-04-05 11:40:00,121.52,121.58,121.42,121.54,19239.0,98.8511,98.8999,98.7697,98.8673,19239.0
2017-04-05 11:50:00,121.54,121.54,121.44,121.48,15660.0,98.8673,98.8673,98.786,98.8185,15660.0
2017-04-05 12:00:00,121.49,121.51,121.38,121.4,15364.0,98.8266,98.8429,98.7372,98.7534,15364.0
2017-04-05 12:10:00,121.39,121.49,121.35,121.44,29699.0,98.7453,98.8266,98.7128,98.786,29699.0
2017-04-05 12:20:00,121.43,121.48,121.35,121.41,45706.0,98.7778,98.8185,98.7128,98.7616,45706.0
2017-04-05 12:30:00,121.41,121.45,121.39,121.41,35784.0,98.7616,98.7941,98.7453,98.7616,35784.0
2017-04-05 12:40:00,121.41,121.41,121.29,121.29,17647.0,98.7616,98.7616,98.664,98.664,17647.0
2017-04-05 12:50:00,121.3,121.41,121.3,121.35,14707.0,98.6721,98.7616,98.6721,98.7128,14707.0
2017-04-05 13:00:00,121.37,121.45,121.32,121.39,23405.0,98.729,98.7941,98.6884,98.7453,23405.0
2017-04-05 13:10:00,121.39,121.4,121.32,121.34,15627.0,98.7453,98.7534,98.6884,98.7046,15627.0
2017-04-05 13:20:00,121.34,121.4,121.34,121.37,20595.0,98.7046,98.7534,98.7046,98.729,20595.0
2017-04-05 13:30:00,121.39,121.45,121.32,121.38,33091.0,98.7453,98.7941,98.6884,98.7372,33091.0
2017-04-05 13:40:00,121.38,121.38,121.28,121.35,11213.0,98.7372,98.7372,98.6558,98.7128,11213.0
2017-04-05 13:50:00,121.33,121.43,121.31,121.38,19286.0,98.6965,98.7778,98.6802,98.7372,19286.0
2017-04-05 14:00:00,121.38,121.38,121.1,121.16,23619.0,98.7372,98.7372,98.5094,98.5582,23619.0
2017-04-05 14:10:00,121.16,121.22,121.13,121.19,20832.0,98.5582,98.607,98.5338,98.5826,20832.0
2017-04-05 14:20:00,121.19,121.36,121.19,121.35,17434.0,98.5826,98.7209,98.5826,98.7128,17434.0
2017-04-05 14:30:00,121.36,121.38,121.23,121.23,12549.0,98.7209,98.7372,98.6152,98.6152,12549.0
2017-04-05 14:40:00,121.2,121.2,121.04,121.06,129348.0,98.5907,98.5907,98.4606,98.4769,129348.0
2017-04-05 14:50:00,121.06,121.1,120.88,120.89,42271.0,98.4769,98.5094,98.3304,98.3386,42271.0
2017-04-05 15:00:00,120.91,121.33,120.91,121.33,19267.0,98.3548,98.6965,98.3548,98.6965,19267.0
2017-04-05 15:10:00,121.34,121.38,121.07,121.09,26956.0,98.7046,98.7372,98.485,98.5013,26956.0
2017-04-05 15:20:00,121.09,121.11,120.85,120.89,53619.0,98.5013,98.5175,98.306,98.3386,53619.0
2017-04-05 15:30:00,120.88,120.89,120.68,120.89,65468.0,98.3304,98.3386,98.1678,98.3386,65468.0
2017-04-05 15:40:00,120.9,120.97,120.63,120.63,68801.0,98.3467,98.4037,98.1271,98.1271,68801.0
2017-04-05 15:50:00,120.65,120.82,120.57,120.64,146384.0,98.1433,98.2816,98.0783,98.1352,146384.0
2017-04-06 09:30:00,120.72,120.94,120.44,120.88,65501.0,98.2003,98.3792,97.9725,98.3304,65501.0
2017-04-06 09:40:00,120.88,121.17,120.82,120.91,35160.0,98.3304,98.5663,98.2816,98.3548,35160.0
2017-04-06 09:50:00,120.91,121.39,120.88,121.37,35758.0,98.3548,98.7453,98.3304,98.729,35758.0
2017-04-06 10:00:00,121.43,121.43,121.12,121.13,32194.0,98.7778,98.7778,98.5257,98.5338,32194.0
2017-04-06 10:10:00,121.1,121.18,120.79,120.79,24492.0,98.5094,98.5745,98.2572,98.2572,24492.0
2017-04-06 10:20:00,120.79,121.31,120.75,121.28,25175.0,98.2572,98.6802,98.2247,98.6558,25175.0
2017-04-06 10:30:00,121.32,121.41,121.23,121.39,25114.0,98.6884,98.7616,98.6152,98.7453,25114.0
2017-04-06 10:40:00,121.4,121.44,121.27,121.39,30832.0,98.7534,98.786,98.6477,98.7453,30832.0
2017-04-06 10:50:00,121.39,121.73,121.39,121.71,29247.0,98.7453,99.0219,98.7453,99.0056,29247.0
2017-04-06 11:00:00,121.73,121.92,121.7,121.92,93366.0,99.0219,99.1764,98.9975,99.1764,93366.0
2017-04-06 11:10:00,121.93,121.99,121.77,121.99,39749.0,99.1846,99.2334,99.0544,99.2334,39749.0
2017-04-06 11:20:00,121.99,121.99,121.89,121.93,31240.0,99.2334,99.2334,99.152,99.1846,31240.0
2017-04-06 11:30:00,121.93,121.93,121.72,121.74,28748.0,99.1846,99.1846,99.0137,99.03,28748.0
2017-04-06 11:40:00,121.75,121.86,121.75,121.79,22578.0,99.0381,99.1276,99.0381,99.0707,22578.0
2017-04-06 11:50:00,121.78,121.9,121.72,121.72,16661.0,99.0626,99.1602,99.0137,99.0137,16661.0
2017-04-06 12:00:00,121.75,121.82,121.74,121.8,14722.0,99.0381,99.0951,99.03,99.0788,14722.0
2017-04-06 12:10:00,121.8,121.89,121.71,121.71,11803.0,99.0788,99.152,99.0056,99.0056,11803.0
2017-04-06 12:20:00,121.72,121.78,121.72,121.73,7740.0,99.0137,99.0626,99.0137,99.0219,7740.0
2017-04-06 12:30:00,121.73,121.75,121.47,121.48,11171.0,99.0219,99.0381,98.8104,98.8185,11171.0
2017-04-06 12:40:00,121.49,121.58,121.44,121.55,14042.0,98.8266,98.8999,98.786,98.8755,14042.0
2017-04-06 12:50:00,121.57,121.73,121.52,121.68,21613.0,98.8917,99.0219,98.8511,98.9812,21613.0
2017-04-06 13:00:00,121.69,121.76,121.66,121.76,34003.0,98.9893,99.0463,98.9649,99.0463,34003.0
2017-04-06 13:10:00,121.75,121.81,121.67,121.73,38852.0,99.0381,99.087,98.9731,99.0219,38852.0
2017-04-06 13:20:00,121.74,121.91,121.69,121.89,18455.0,99.03,99.1683,98.9893,99.152,18455.0
2017-04-06 13:30:00,121.91,121.94,121.79,121.79,12848.0,99.1683,99.1927,99.0707,99.0707,12848.0
2017-04-06 13:40:00,121.79,121.83,121.72,121.73,19154.0,99.0707,99.1032,99.0137,99.0219,19154.0
2017-04-06 13:50:00,121.7,121.83,121.69,121.7,29795.0,98.9975,99.1032,98.9893,98.9975,29795.0
2017-04-06 14:00:00,121.71,121.76,121.61,121.61,95651.0,99.0056,99.0463,98.9243,98.9243,95651.0
2017-04-06 14:10:00,121.62,121.7,121.6,121.62,22615.0,98.9324,98.9975,98.9161,98.9324,22615.0
2017-04-06 14:20:00,121.62,121.69,121.55,121.56,16074.0,98.9324,98.9893,98.8755,98.8836,16074.0
2017-04-06 14:30:00,121.56,121.69,121.53,121.67,164357.0,98.8836,98.9893,98.8592,98.9731,164357.0
2017-04-06 14:40:00,121.66,121.82,121.44,121.48,43519.0,98.9649,99.0951,98.786,98.8185,43519.0
2017-04-06 14:50:00,121.52,121.66,121.48,121.64,44542.0,98.8511,98.9649,98.8185,98.9487,44542.0
2017-04-06 15:00:00,121.65,121.94,121.64,121.93,34373.0,98.9568,99.1927,98.9487,99.1846,34373.0
2017-04-06 15:10:00,121.93,122.0,121.84,121.95,47814.0,99.1846,99.2415,99.1114,99.2008,47814.0
2017-04-06 15:20:00,121.95,122.05,121.94,122.05,47641.0,99.2008,99.2822,99.1927,99.2822,47641.0
2017-04-06 15:30:00,122.05,122.08,121.77,121.79,35406.0,99.2822,99.3066,99.0544,99.0707,35406.0
2017-04-06 15:40:00,121.8,121.89,121.73,121.87,49211.0,99.0788,99.152,99.0219,99.1358,49211.0
2017-04-06 15:50:00,121.87,122.03,121.75,121.96,112238.0,99.1358,99.2659,99.0381,99.209,112238.0
2017-04-07 09:30:00,121.97,122.26,121.85,122.06,65339.0,99.2171,99.453,99.1195,99.2903,65339.0
2017-04-07 09:40:00,122.08,122.11,121.81,122.0,38909.0,99.3066,99.331,99.087,99.2415,38909.0
2017-04-07 09:50:00,122.0,122.07,121.78,121.79,27721.0,99.2415,99.2985,99.0626,99.0707,27721.0
2017-04-07 10:00:00,121.78,122.06,121.75,122.0,15440.0,99.0626,99.2903,99.0381,99.2415,15440.0
2017-04-07 10:10:00,121.98,122.15,121.69,121.81,65796.0,99.2252,99.3635,98.9893,99.087,65796.0
2017-04-07 10:20:00,121.82,122.13,121.78,122.05,21142.0,99.0951,99.3473,99.0626,99.2822,21142.0
2017-04-07 10:30:00,122.07,122.1,121.87,122.04,30449.0,99.2985,99.3229,99.1358,99.274,30449.0
2017-04-07 10:40:00,122.07,122.24,122.06,122.09,34613.0,99.2985,99.4367,99.2903,99.3147,34613.0
2017-04-07 10:50:00,122.09,122.24,122.0,122.13,35805.0,99.3147,99.4367,99.2415,99.3473,35805.0
2017-04-07 11:00:00,122.15,122.17,121.98,122.02,24124.0,99.3635,99.3798,99.2252,99.2578,24124.0
2017-04-07 11:10:00,122.03,122.13,121.92,122.11,40134.0,99.2659,99.3473,99.1764,99.331,40134.0
2017-04-07 11:20:00,122.1,122.24,122.05,122.19,24390.0,99.3229,99.4367,99.2822,99.3961,24390.0
2017-04-07 11:30:00,122.19,122.38,122.18,122.3,36630.0,99.3961,99.5506,99.3879,99.4855,36630.0
2017-04-07 11:40:00,122.33,122.57,122.29,122.56,19264.0,99.51,99.7052,99.4774,99.697,19264.0
2017-04-07 11:50:00,122.56,122.69,122.54,122.66,39926.0,99.697,99.8028,99.6808,99.7784,39926.0
2017-04-07 12:00:00,122.68,122.69,122.53,122.56,22281.0,99.7947,99.8028,99.6726,99.697,22281.0
2017-04-07 12:10:00,122.58,122.66,122.35,122.35,14786.0,99.7133,99.7784,99.5262,99.5262,14786.0
2017-04-07 12:20:00,122.34,122.4,122.31,122.4,12491.0,99.5181,99.5669,99.4937,99.5669,12491.0
2017-04-07 12:30:00,122.4,122.42,122.35,122.39,33468.0,99.5669,99.5832,99.5262,99.5588,33468.0
2017-04-07 12:40:00,122.42,122.42,122.26,122.26,15105.0,99.5832,99.5832,99.453,99.453,15105.0
2017-04-07 12:50:00,122.28,122.3,122.14,122.21,14242.0,99.4693,99.4855,99.3554,99.4123,14242.0
2017-04-07 13:00:00,122.21,122.21,122.06,122.07,21555.0,99.4123,99.4123,99.2903,99.2985,21555.0
2017-04-07 13:10:00,122.08,122.11,122.04,122.05,22282.0,99.3066,99.331,99.274,99.2822,22282.0
2017-04-07 13:20:00,122.05,122.15,121.95,122.11,41550.0,99.2822,99.3635,99.2008,99.331,41550.0
2017-04-07 13:30:00,122.1,122.17,121.89,121.89,154251.0,99.3229,99.3798,99.152,99.152,154251.0
2017-04-07 13:40:00,121.92,122.12,121.92,122.04,16532.0,99.1764,99.3391,99.1764,99.274,16532.0
2017-04-07 13:50:00,122.02,122.15,122.02,122.09,16637.0,99.2578,99.3635,99.2578,99.3147,16637.0
2017-04-07 14:00:00,122.11,122.14,122.01,122.12,36267.0,99.331,99.3554,99.2496,99.3391,36267.0
2017-04-07 14:10:00,122.12,122.14,122.06,122.09,22410.0,99.3391,99.3554,99.2903,99.3147,22410.0
2017-04-07 14:20:00,122.1,122.13,122.08,122.08,18074.0,99.3229,99.3473,99.3066,99.3066,18074.0
2017-04-07 14:30:00,122.09,122.12,122.03,122.05,21190.0,99.3147,99.3391,99.2659,99.2822,21190.0
2017-04-07 14:40:00,122.06,122.28,122.02,122.27,91035.0,99.2903,99.4693,99.2578,99.4611,91035.0
2017-04-07 14:50:00,122.26,122.28,122.1,122.12,43654.0,99.453,99.4693,99.3229,99.3391,43654.0
2017-04-07 15:00:00,122.12,122.16,122.0,122.01,32064.0,99.3391,99.3717,99.2415,99.2496,32064.0
2017-04-07 15:10:00,122.01,122.12,121.98,122.01,31699.0,99.2496,99.3391,99.2252,99.2496,31699.0
2017-04-07 15:20:00,122.02,122.2,121.97,122.11,33185.0,99.2578,99.4042,99.2171,99.331,33185.0
2017-04-07 15:30:00,122.11,122.12,122.01,122.06,44533.0,99.331,99.3391,99.2496,99.2903,44533.0
2017-04-07 15:40:00,122.06,122.13,122.02,122.05,63285.0,99.2903,99.3473,99.2578,99.2822,63285.0
2017-04-07 15:50:00,122.05,122.12,121.98,122.12,110160.0,99.2822,99.3391,99.2252,99.3391,110160.0
2017-04-10 09:30:00,121.64,122.29,121.57,122.29,59999.0,99.4496,99.981,99.3923,99.981,59999.0
2017-04-10 09:40:00,122.28,122.34,122.16,122.22,53928.0,99.9728,100.0219,99.8747,99.9237,53928.0
2017-04-10 09:50:00,122.23,122.4,122.07,122.4,28800.0,99.9319,100.0709,99.8011,100.0709,28800.0
2017-04-10 10:00:00,122.34,122.41,122.29,122.3,33911.0,100.0219,100.0791,99.981,99.9891,33911.0
2017-04-10 10:10:00,122.3,122.4,122.18,122.29,32460.0,99.9891,100.0709,99.891,99.981,32460.0
2017-04-10 10:20:00,122.28,122.3,122.15,122.2,25882.0,99.9728,99.9891,99.8665,99.9074,25882.0
2017-04-10 10:30:00,122.22,122.33,122.14,122.17,23487.0,99.9237,100.0137,99.8583,99.8829,23487.0
2017-04-10 10:40:00,122.2,122.32,122.16,122.28,17701.0,99.9074,100.0055,99.8747,99.9728,17701.0
2017-04-10 10:50:00,122.27,122.3,122.19,122.19,30021.0,99.9646,99.9891,99.8992,99.8992,30021.0
2017-04-10 11:00:00,122.22,122.27,122.19,122.24,19037.0,99.9237,99.9646,99.8992,99.9401,19037.0
2017-04-10 11:10:00,122.24,122.34,122.2,122.31,23955.0,99.9401,100.0219,99.9074,99.9973,23955.0
2017-04-10 11:20:00,122.32,122.6,122.3,122.5,47539.0,100.0055,100.2344,99.9891,100.1527,47539.0
2017-04-10 11:30:00,122.5,122.54,122.33,122.37,43226.0,100.1527,100.1854,100.0137,100.0464,43226.0
2017-04-10 11:40:00,122.37,122.56,122.34,122.48,35174.0,100.0464,100.2017,100.0219,100.1363,35174.0
2017-04-10 11:50:00,122.48,122.62,122.48,122.61,15022.0,100.1363,100.2508,100.1363,100.2426,15022.0
2017-04-10 12:00:00,122.61,122.61,122.36,122.39,21835.0,100.2426,100.2426,100.0382,100.0627,21835.0
2017-04-10 12:10:00,122.41,122.43,122.27,122.32,22353.0,100.0791,100.0954,99.9646,100.0055,22353.0
2017-04-10 12:20:00,122.31,122.35,122.28,122.3,9755.0,99.9973,100.03,99.9728,99.9891,9755.0
2017-04-10 12:30:00,122.26,122.3,122.22,122.22,12378.0,99.9564,99.9891,99.9237,99.9237,12378.0
2017-04-10 12:40:00,122.24,122.36,122.23,122.28,15640.0,99.9401,100.0382,99.9319,99.9728,15640.0
2017-04-10 12:50:00,122.29,122.38,122.28,122.38,13931.0,99.981,100.0546,99.9728,100.0546,13931.0
2017-04-10 13:00:00,122.38,122.38,122.32,122.34,13932.0,100.0546,100.0546,100.0055,100.0219,13932.0
2017-04-10 13:10:00,122.35,122.4,122.29,122.31,132959.0,100.03,100.0709,99.981,99.9973,132959.0
2017-04-10 13:20:00,122.32,122.5,122.32,122.42,16944.0,100.0055,100.1527,100.0055,100.0873,16944.0
2017-04-10 13:30:00,122.44,122.48,122.41,122.43,15119.0,100.1036,100.1363,100.0791,100.0954,15119.0
2017-04-10 13:40:00,122.42,122.5,122.38,122.5,13271.0,100.0873,100.1527,100.0546,100.1527,13271.0
2017-04-10 13:50:00,122.5,122.57,122.48,122.53,11942.0,100.1527,100.2099,100.1363,100.1772,11942.0
2017-04-10 14:00:00,122.53,122.53,122.39,122.47,14579.0,100.1772,100.1772,100.0627,100.1281,14579.0
2017-04-10 14:10:00,122.47,122.56,122.47,122.56,16418.0,100.1281,100.2017,100.1281,100.2017,16418.0
2017-04-10 14:20:00,122.56,122.63,122.35,122.37,20246.0,100.2017,100.2589,100.03,100.0464,20246.0
2017-04-10 14:30:00,122.38,122.46,122.25,122.26,14231.0,100.0546,100.12,99.9483,99.9564,14231.0
2017-04-10 14:40:00,122.27,122.42,122.24,122.39,21488.0,99.9646,100.0873,99.9401,100.0627,21488.0
2017-04-10 14:50:00,122.4,122.4,122.26,122.29,48017.0,100.0709,100.0709,99.9564,99.981,48017.0
2017-04-10 15:00:00,122.28,122.33,122.22,122.31,85672.0,99.9728,100.0137,99.9237,99.9973,85672.0
2017-04-10 15:10:00,122.3,122.41,122.3,122.31,99247.0,99.9891,100.0791,99.9891,99.9973,99247.0
2017-04-10 15:20:00,122.31,122.4,122.28,122.34,32871.0,99.9973,100.0709,99.9728,100.0219,32871.0
2017-04-10 15:30:00,122.36,122.48,122.31,122.47,59714.0,100.0382,100.1363,99.9973,100.1281,59714.0
2017-04-10 15:40:00,122.46,122.46,122.33,122.34,56545.0,100.12,100.12,100.0137,100.0219,56545.0
2017-04-10 15:50:00,122.34,122.53,122.3,122.47,142179.0,100.0219,100.1772,99.9891,100.1281,142179.0
2017-04-11 09:30:00,123.05,124.4,122.91,124.29,138353.0,100.6023,101.7061,100.4879,101.6161,138353.0
2017-04-11 09:40:00,124.3,124.36,123.71,123.73,78839.0,101.6243,101.6733,101.1419,101.1583,78839.0
2017-04-11 09:50:00,123.72,123.76,123.39,123.57,151197.0,101.1501,101.1828,100.8803,101.0275,151197.0
2017-04-11 10:00:00,123.62,123.81,123.52,123.57,153386.0,101.0683,101.2237,100.9866,101.0275,153386.0
2017-04-11 10:10:00,123.58,123.6,123.23,123.42,27374.0,101.0356,101.052,100.7495,100.9048,27374.0
2017-04-11 10:20:00,123.38,123.38,123.15,123.2,22320.0,100.8721,100.8721,100.6841,100.725,22320.0
2017-04-11 10:30:00,123.17,123.17,122.75,122.76,79874.0,100.7004,100.7004,100.3571,100.3652,79874.0
2017-04-11 10:40:00,122.79,122.9,122.72,122.78,80248.0,100.3898,100.4797,100.3325,100.3816,80248.0
2017-04-11 10:50:00,122.79,122.82,122.65,122.82,33460.0,100.3898,100.4143,100.2753,100.4143,33460.0
2017-04-11 11:00:00,122.85,122.87,122.64,122.74,78079.0,100.4388,100.4552,100.2671,100.3489,78079.0
2017-04-11 11:10:00,122.75,122.77,122.57,122.65,30012.0,100.3571,100.3734,100.2099,100.2753,30012.0
2017-04-11 11:20:00,122.66,122.7,122.51,122.55,33723.0,100.2835,100.3162,100.1608,100.1935,33723.0
2017-04-11 11:30:00,122.58,122.58,122.48,122.5,43480.0,100.2181,100.2181,100.1363,100.1527,43480.0
2017-04-11 11:40:00,122.51,122.54,122.45,122.51,28459.0,100.1608,100.1854,100.1118,100.1608,28459.0
2017-04-11 11:50:00,122.51,122.61,122.49,122.55,42878.0,100.1608,100.2426,100.1445,100.1935,42878.0
2017-04-11 12:00:00,122.55,122.64,122.53,122.6,40385.0,100.1935,100.2671,100.1772,100.2344,40385.0
2017-04-11 12:10:00,122.6,122.63,122.55,122.58,54597.0,100.2344,100.2589,100.1935,100.2181,54597.0
2017-04-11 12:20:00,122.59,122.59,122.51,122.55,23242.0,100.2262,100.2262,100.1608,100.1935,23242.0
2017-04-11 12:30:00,122.55,122.82,122.53,122.72,41084.0,100.1935,100.4143,100.1772,100.3325,41084.0
2017-04-11 12:40:00,122.72,122.77,122.68,122.69,13761.0,100.3325,100.3734,100.2998,100.308,13761.0
2017-04-11 12:50:00,122.72,122.79,122.62,122.75,51354.0,100.3325,100.3898,100.2508,100.3571,51354.0
2017-04-11 13:00:00,122.74,122.75,122.6,122.68,18826.0,100.3489,100.3571,100.2344,100.2998,18826.0
2017-04-11 13:10:00,122.68,122.78,122.66,122.74,31039.0,100.2998,100.3816,100.2835,100.3489,31039.0
2017-04-11 13:20:00,122.73,122.88,122.71,122.85,20937.0,100.3407,100.4633,100.3244,100.4388,20937.0
2017-04-11 13:30:00,122.85,123.1,122.84,123.0,41101.0,100.4388,100.6432,100.4306,100.5614,41101.0
2017-04-11 13:40:00,123.0,123.02,122.85,122.89,22030.0,100.5614,100.5778,100.4388,100.4715,22030.0
2017-04-11 13:50:00,122.9,122.97,122.83,122.95,31554.0,100.4797,100.5369,100.4225,100.5206,31554.0
2017-04-11 14:00:00,122.97,123.02,122.89,122.9,28210.0,100.5369,100.5778,100.4715,100.4797,28210.0
2017-04-11 14:10:00,122.89,122.94,122.73,122.76,23925.0,100.4715,100.5124,100.3407,100.3652,23925.0
2017-04-11 14:20:00,122.76,122.99,122.76,122.95,28006.0,100.3652,100.5533,100.3652,100.5206,28006.0
2017-04-11 14:30:00,122.96,122.96,122.84,122.9,24704.0,100.5287,100.5287,100.4306,100.4797,24704.0
2017-04-11 14:40:00,122.89,122.94,122.72,122.74,21288.0,100.4715,100.5124,100.3325,100.3489,21288.0
2017-04-11 14:50:00,122.77,122.79,122.66,122.71,27322.0,100.3734,100.3898,100.2835,100.3244,27322.0
2017-04-11 15:00:00,122.69,122.76,122.6,122.6,29001.0,100.308,100.3652,100.2344,100.2344,29001.0
2017-04-11 15:10:00,122.61,122.67,122.44,122.49,32121.0,100.2426,100.2917,100.1036,100.1445,32121.0
2017-04-11 15:20:00,122.49,122.58,122.42,122.58,46291.0,100.1445,100.2181,100.0873,100.2181,46291.0
2017-04-11 15:30:00,122.58,122.61,122.47,122.59,59917.0,100.2181,100.2426,100.1281,100.2262,59917.0
2017-04-11 15:40:00,122.6,122.62,122.54,122.59,85134.0,100.2344,100.2508,100.1854,100.2262,85134.0
2017-04-11 15:50:00,122.56,122.76,122.54,122.75,119129.0,100.2017,100.3652,100.1854,100.3571,119129.0
2017-04-12 09:30:00,122.43,122.95,122.26,122.62,103102.0,100.0954,100.5206,99.9564,100.2508,103102.0
2017-04-12 09:40:00,122.66,122.81,122.4,122.46,38261.0,100.2835,100.4061,100.0709,100.12,38261.0
2017-04-12 09:50:00,122.46,122.51,122.13,122.2,83564.0,100.12,100.1608,99.8502,99.9074,83564.0
2017-04-12 10:00:00,122.25,122.38,122.09,122.32,137827.0,99.9483,100.0546,99.8175,100.0055,137827.0
2017-04-12 10:10:00,122.31,122.43,122.22,122.38,81304.0,99.9973,100.0954,99.9237,100.0546,81304.0
2017-04-12 10:20:00,122.39,122.49,122.34,122.43,47695.0,100.0627,100.1445,100.0219,100.0954,47695.0
2017-04-12 10:30:00,122.45,122.83,122.36,122.8,66380.0,100.1118,100.4225,100.0382,100.3979,66380.0
2017-04-12 10:40:00,122.81,122.83,122.64,122.68,65670.0,100.4061,100.4225,100.2671,100.2998,65670.0
2017-04-12 10:50:00,122.67,122.73,122.61,122.67,46667.0,100.2917,100.3407,100.2426,100.2917,46667.0
2017-04-12 11:00:00,122.7,122.73,122.56,122.69,45278.0,100.3162,100.3407,100.2017,100.308,45278.0
2017-04-12 11:10:00,122.69,122.78,122.62,122.72,49651.0,100.308,100.3816,100.2508,100.3325,49651.0
2017-04-12 11:20:00,122.72,122.76,122.67,122.71,22556.0,100.3325,100.3652,100.2917,100.3244,22556.0
2017-04-12 11:30:00,122.74,122.76,122.62,122.69,41651.0,100.3489,100.3652,100.2508,100.308,41651.0
2017-04-12 11:40:00,122.68,122.73,122.66,122.69,21197.0,100.2998,100.3407,100.2835,100.308,21197.0
2017-04-12 11:50:00,122.68,122.68,122.53,122.55,32258.0,100.2998,100.2998,100.1772,100.1935,32258.0
2017-04-12 12:00:00,122.55,122.57,122.46,122.51,21342.0,100.1935,100.2099,100.12,100.1608,21342.0
2017-04-12 12:10:00,122.51,122.65,122.49,122.61,37415.0,100.1608,100.2753,100.1445,100.2426,37415.0
2017-04-12 12:20:00,122.62,122.63,122.52,122.6,24314.0,100.2508,100.2589,100.169,100.2344,24314.0
2017-04-12 12:30:00,122.59,122.63,122.53,122.61,37524.0,100.2262,100.2589,100.1772,100.2426,37524.0
2017-04-12 12:40:00,122.62,122.64,122.52,122.59,24515.0,100.2508,100.2671,100.169,100.2262,24515.0
2017-04-12 12:50:00,122.55,122.57,122.47,122.5,28581.0,100.1935,100.2099,100.1281,100.1527,28581.0
2017-04-12 13:00:00,122.49,122.51,122.43,122.46,41437.0,100.1445,100.1608,100.0954,100.12,41437.0
2017-04-12 13:10:00,122.46,122.57,122.46,122.54,20301.0,100.12,100.2099,100.12,100.1854,20301.0
2017-04-12 13:20:00,122.54,122.54,122.4,122.45,23567.0,100.1854,100.1854,100.0709,100.1118,23567.0
2017-04-12 13:30:00,122.45,122.52,122.43,122.44,38655.0,100.1118,100.169,100.0954,100.1036,38655.0
2017-04-12 13:40:00,122.46,122.59,122.4,122.56,57542.0,100.12,100.2262,100.0709,100.2017,57542.0
2017-04-12 13:50:00,122.56,122.64,122.47,122.64,33360.0,100.2017,100.2671,100.1281,100.2671,33360.0
2017-04-12 14:00:00,122.6,122.69,122.51,122.69,19516.0,100.2344,100.308,100.1608,100.308,19516.0
2017-04-12 14:10:00,122.69,122.7,122.55,122.61,40920.0,100.308,100.3162,100.1935,100.2426,40920.0
2017-04-12 14:20:00,122.6,122.63,122.49,122.52,24414.0,100.2344,100.2589,100.1445,100.169,24414.0
2017-04-12 14:30:00,122.51,122.59,122.37,122.41,45910.0,100.1608,100.2262,100.0464,100.0791,45910.0
2017-04-12 14:40:00,122.37,122.41,122.29,122.3,33195.0,100.0464,100.0791,99.981,99.9891,33195.0
2017-04-12 14:50:00,122.3,122.32,122.23,122.26,38505.0,99.9891,100.0055,99.9319,99.9564,38505.0
2017-04-12 15:00:00,122.26,122.34,122.23,122.25,52464.0,99.9564,100.0219,99.9319,99.9483,52464.0
2017-04-12 15:10:00,122.26,122.35,122.2,122.31,67051.0,99.9564,100.03,99.9074,99.9973,67051.0
2017-04-12 15:20:00,122.28,122.44,122.28,122.35,59967.0,99.9728,100.1036,99.9728,100.03,59967.0
2017-04-12 15:30:00,122.34,122.37,122.25,122.33,58735.0,100.0219,100.0464,99.9483,100.0137,58735.0
2017-04-12 15:40:00,122.32,122.39,122.25,122.28,83706.0,100.0055,100.0627,99.9483,99.9728,83706.0
2017-04-12 15:50:00,122.26,122.38,122.26,122.32,179625.0,99.9564,100.0546,99.9564,100.0055,179625.0
2017-04-13 09:30:00,122.75,122.75,122.35,122.5,85862.0,100.3571,100.3571,100.03,100.1527,85862.0
2017-04-13 09:40:00,122.52,122.59,122.25,122.4,54078.0,100.169,100.2262,99.9483,100.0709,54078.0
2017-04-13 09:50:00,122.4,122.62,122.32,122.62,62179.0,100.0709,100.2508,100.0055,100.2508,62179.0
2017-04-13 10:00:00,122.62,122.68,122.53,122.57,44145.0,100.2508,100.2998,100.1772,100.2099,44145.0
2017-04-13 10:10:00,122.56,122.67,122.48,122.55,94712.0,100.2017,100.2917,100.1363,100.1935,94712.0
2017-04-13 10:20:00,122.57,122.57,122.4,122.49,42133.0,100.2099,100.2099,100.0709,100.1445,42133.0
2017-04-13 10:30:00,122.47,122.64,122.45,122.54,73943.0,100.1281,100.2671,100.1118,100.1854,73943.0
2017-04-13 10:40:00,122.58,122.61,122.48,122.49,60088.0,100.2181,100.2426,100.1363,100.1445,60088.0
2017-04-13 10:50:00,122.48,122.84,122.48,122.81,38023.0,100.1363,100.4306,100.1363,100.4061,38023.0
2017-04-13 11:00:00,122.81,123.09,122.8,123.08,30545.0,100.4061,100.635,100.3979,100.6269,30545.0
2017-04-13 11:10:00,123.08,123.19,123.05,123.14,36935.0,100.6269,100.7168,100.6023,100.6759,36935.0
2017-04-13 11:20:00,123.13,123.13,122.98,123.02,38280.0,100.6677,100.6677,100.5451,100.5778,38280.0
2017-04-13 11:30:00,123.0,123.02,122.87,123.01,17862.0,100.5614,100.5778,100.4552,100.5696,17862.0
2017-04-13 11:40:00,123.02,123.28,123.0,123.28,57249.0,100.5778,100.7904,100.5614,100.7904,57249.0
2017-04-13 11:50:00,123.28,123.31,123.2,123.21,16413.0,100.7904,100.8149,100.725,100.7331,16413.0
2017-04-13 12:00:00,123.21,123.21,123.0,123.02,19481.0,100.7331,100.7331,100.5614,100.5778,19481.0
2017-04-13 12:10:00,123.0,123.03,122.96,123.0,19011.0,100.5614,100.586,100.5287,100.5614,19011.0
2017-04-13 12:20:00,123.0,123.01,122.9,122.93,14745.0,100.5614,100.5696,100.4797,100.5042,14745.0
2017-04-13 12:30:00,122.96,122.96,122.89,122.89,13926.0,100.5287,100.5287,100.4715,100.4715,13926.0
2017-04-13 12:40:00,122.88,122.92,122.81,122.85,18264.0,100.4633,100.496,100.4061,100.4388,18264.0
2017-04-13 12:50:00,122.87,123.07,122.87,123.01,21056.0,100.4552,100.6187,100.4552,100.5696,21056.0
2017-04-13 13:00:00,123.03,123.05,122.82,122.82,18570.0,100.586,100.6023,100.4143,100.4143,18570.0
2017-04-13 13:10:00,122.83,122.89,122.81,122.85,21857.0,100.4225,100.4715,100.4061,100.4388,21857.0
2017-04-13 13:20:00,122.87,122.87,122.8,122.8,11218.0,100.4552,100.4552,100.3979,100.3979,11218.0
2017-04-13 13:30:00,122.81,123.0,122.81,122.98,19055.0,100.4061,100.5614,100.4061,100.5451,19055.0
2017-04-13 13:40:00,122.99,123.04,122.85,122.87,18895.0,100.5533,100.5942,100.4388,100.4552,18895.0
2017-04-13 13:50:00,122.89,122.94,122.84,122.91,17206.0,100.4715,100.5124,100.4306,100.4879,17206.0
2017-04-13 14:00:00,122.92,123.1,122.92,123.02,38867.0,100.496,100.6432,100.496,100.5778,38867.0
2017-04-13 14:10:00,123.06,123.16,123.03,123.07,25056.0,100.6105,100.6923,100.586,100.6187,25056.0
2017-04-13 14:20:00,123.08,123.09,122.99,123.0,52532.0,100.6269,100.635,100.5533,100.5614,52532.0
2017-04-13 14:30:00,123.0,123.18,122.99,123.05,59334.0,100.5614,100.7086,100.5533,100.6023,59334.0
2017-04-13 14:40:00,123.03,123.08,122.88,122.88,23261.0,100.586,100.6269,100.4633,100.4633,23261.0
2017-04-13 14:50:00,122.87,122.94,122.82,122.92,22202.0,100.4552,100.5124,100.4143,100.496,22202.0
2017-04-13 15:00:00,122.92,122.97,122.87,122.94,20382.0,100.496,100.5369,100.4552,100.5124,20382.0
2017-04-13 15:10:00,122.93,122.93,122.74,122.84,38211.0,100.5042,100.5042,100.3489,100.4306,38211.0
2017-04-13 15:20:00,122.84,122.96,122.84,122.86,31930.0,100.4306,100.5287,100.4306,100.447,31930.0
2017-04-13 15:30:00,122.86,122.88,122.63,122.64,31932.0,100.447,100.4633,100.2589,100.2671,31932.0
2017-04-13 15:40:00,122.63,122.88,122.62,122.87,53182.0,100.2589,100.4633,100.2508,100.4552,53182.0
2017-04-13 15:50:00,122.87,122.89,122.6,122.61,111362.0,100.4552,100.4715,100.2344,100.2426,111362.0
2017-04-17 09:30:00,123.07,123.54,123.0,123.44,40178.0,100.6187,101.0029,100.5614,100.9212,40178.0
2017-04-17 09:40:00,123.44,123.63,123.38,123.48,20872.0,100.9212,101.0765,100.8721,100.9539,20872.0
2017-04-17 09:50:00,123.49,123.68,123.46,123.58,16132.0,100.9621,101.1174,100.9375,101.0356,16132.0
2017-04-17 10:00:00,123.54,123.68,123.52,123.63,42188.0,101.0029,101.1174,100.9866,101.0765,42188.0
2017-04-17 10:10:00,123.63,124.02,123.57,123.96,79563.0,101.0765,101.3954,101.0275,101.3463,79563.0
2017-04-17 10:20:00,123.96,124.18,123.89,124.0,82880.0,101.3463,101.5262,101.2891,101.379,82880.0
2017-04-17 10:30:00,123.96,124.24,123.94,123.96,56102.0,101.3463,101.5752,101.33,101.3463,56102.0
2017-04-17 10:40:00,123.97,124.03,123.86,123.99,31044.0,101.3545,101.4035,101.2646,101.3708,31044.0
2017-04-17 10:50:00,123.98,124.06,123.85,123.86,18132.0,101.3627,101.4281,101.2564,101.2646,18132.0
2017-04-17 11:00:00,123.87,123.88,123.62,123.67,22521.0,101.2727,101.2809,101.0683,101.1092,22521.0
2017-04-17 11:10:00,123.68,123.82,123.67,123.7,16700.0,101.1174,101.2319,101.1092,101.1338,16700.0
2017-04-17 11:20:00,123.73,123.77,123.67,123.67,19595.0,101.1583,101.191,101.1092,101.1092,19595.0
2017-04-17 11:30:00,123.68,123.77,123.68,123.69,13903.0,101.1174,101.191,101.1174,101.1256,13903.0
2017-04-17 11:40:00,123.69,123.79,123.67,123.77,18491.0,101.1256,101.2073,101.1092,101.191,18491.0
2017-04-17 11:50:00,123.78,123.88,123.77,123.83,24312.0,101.1992,101.2809,101.191,101.24,24312.0
2017-04-17 12:00:00,123.83,123.94,123.82,123.87,18879.0,101.24,101.33,101.2319,101.2727,18879.0
2017-04-17 12:10:00,123.87,123.96,123.77,123.8,25802.0,101.2727,101.3463,101.191,101.2155,25802.0
2017-04-17 12:20:00,123.8,123.81,123.67,123.78,14997.0,101.2155,101.2237,101.1092,101.1992,14997.0
2017-04-17 12:30:00,123.8,123.84,123.76,123.77,19838.0,101.2155,101.2482,101.1828,101.191,19838.0
2017-04-17 12:40:00,123.75,123.79,123.7,123.71,20356.0,101.1746,101.2073,101.1338,101.1419,20356.0
2017-04-17 12:50:00,123.7,123.82,123.68,123.72,79511.0,101.1338,101.2319,101.1174,101.1501,79511.0
2017-04-17 13:00:00,123.73,123.79,123.67,123.76,28112.0,101.1583,101.2073,101.1092,101.1828,28112.0
2017-04-17 13:10:00,123.77,123.83,123.73,123.76,15958.0,101.191,101.24,101.1583,101.1828,15958.0
2017-04-17 13:20:00,123.77,123.82,123.72,123.78,24598.0,101.191,101.2319,101.1501,101.1992,24598.0
2017-04-17 13:30:00,123.78,123.8,123.59,123.66,20354.0,101.1992,101.2155,101.0438,101.101,20354.0
2017-04-17 13:40:00,123.67,123.7,123.43,123.5,30350.0,101.1092,101.1338,100.913,100.9702,30350.0
2017-04-17 13:50:00,123.5,123.59,123.47,123.47,16443.0,100.9702,101.0438,100.9457,100.9457,16443.0
2017-04-17 14:00:00,123.47,123.51,123.37,123.37,20004.0,100.9457,100.9784,100.864,100.864,20004.0
2017-04-17 14:10:00,123.37,123.45,123.37,123.39,22010.0,100.864,100.9294,100.864,100.8803,22010.0
2017-04-17 14:20:00,123.4,123.52,123.39,123.4,29835.0,100.8885,100.9866,100.8803,100.8885,29835.0
2017-04-17 14:30:00,123.42,123.85,123.4,123.59,48892.0,100.9048,101.2564,100.8885,101.0438,48892.0
2017-04-17 14:40:00,123.59,123.7,123.57,123.57,23536.0,101.0438,101.1338,101.0275,101.0275,23536.0
2017-04-17 14:50:00,123.57,123.59,123.43,123.52,20270.0,101.0275,101.0438,100.913,100.9866,20270.0
2017-04-17 15:00:00,123.51,123.78,123.51,123.74,32283.0,100.9784,101.1992,100.9784,101.1665,32283.0
2017-04-17 15:10:00,123.76,123.85,123.73,123.82,38795.0,101.1828,101.2564,101.1583,101.2319,38795.0
2017-04-17 15:20:00,123.84,123.93,123.79,123.84,40972.0,101.2482,101.3218,101.2073,101.2482,40972.0
2017-04-17 15:30:00,123.83,123.94,123.8,123.94,52271.0,101.24,101.33,101.2155,101.33,52271.0
2017-04-17 15:40:00,123.94,124.05,123.83,124.02,68091.0,101.33,101.4199,101.24,101.3954,68091.0
2017-04-17 15:50:00,124.01,124.29,123.97,124.25,163240.0,101.3872,101.6161,101.3545,101.5834,163240.0
2017-04-18 09:30:00,124.05,124.49,123.82,124.36,101946.0,101.4199,101.7796,101.2319,101.6733,101946.0
2017-04-18 09:40:00,124.38,124.4,124.13,124.15,29151.0,101.6897,101.7061,101.4853,101.5017,29151.0
2017-04-18 09:50:00,124.18,124.39,124.02,124.39,43913.0,101.5262,101.6979,101.3954,101.6979,43913.0
2017-04-18 10:00:00,124.39,124.61,124.37,124.46,37061.0,101.6979,101.8777,101.6815,101.7551,37061.0
2017-04-18 10:10:00,124.5,124.59,124.25,124.25,61202.0,101.7878,101.8614,101.5834,101.5834,61202.0
2017-04-18 10:20:00,124.26,124.26,124.12,124.13,25507.0,101.5916,101.5916,101.4771,101.4853,25507.0
2017-04-18 10:30:00,124.14,124.19,124.03,124.15,37471.0,101.4935,101.5344,101.4035,101.5017,37471.0
2017-04-18 10:40:00,124.14,124.38,124.13,124.38,34792.0,101.4935,101.6897,101.4853,101.6897,34792.0
2017-04-18 10:50:00,124.38,124.54,124.34,124.54,30412.0,101.6897,101.8205,101.657,101.8205,30412.0
2017-04-18 11:00:00,124.53,124.67,124.48,124.66,72328.0,101.8123,101.9268,101.7715,101.9186,72328.0
2017-04-18 11:10:00,124.66,124.72,124.6,124.62,49464.0,101.9186,101.9677,101.8696,101.8859,49464.0
2017-04-18 11:20:00,124.62,124.76,124.6,124.67,45967.0,101.8859,102.0004,101.8696,101.9268,45967.0
2017-04-18 11:30:00,124.68,124.73,124.51,124.63,66781.0,101.935,101.9759,101.796,101.8941,66781.0
2017-04-18 11:40:00,124.64,124.76,124.55,124.61,81245.0,101.9023,102.0004,101.8287,101.8777,81245.0
2017-04-18 11:50:00,124.59,124.6,124.31,124.55,52368.0,101.8614,101.8696,101.6325,101.8287,52368.0
2017-04-18 12:00:00,124.56,124.68,124.44,124.62,33909.0,101.8369,101.935,101.7388,101.8859,33909.0
2017-04-18 12:10:00,124.61,124.72,124.56,124.7,19837.0,101.8777,101.9677,101.8369,101.9513,19837.0
2017-04-18 12:20:00,124.7,124.98,124.7,124.88,38112.0,101.9513,102.1802,101.9513,102.0985,38112.0
2017-04-18 12:30:00,124.89,124.96,124.69,124.69,27305.0,102.1067,102.1639,101.9431,101.9431,27305.0
2017-04-18 12:40:00,124.7,124.94,124.7,124.82,20328.0,101.9513,102.1475,101.9513,102.0494,20328.0
2017-04-18 12:50:00,124.8,124.94,124.8,124.84,26155.0,102.0331,102.1475,102.0331,102.0658,26155.0
2017-04-18 13:00:00,124.88,124.89,124.74,124.81,18212.0,102.0985,102.1067,101.984,102.0413,18212.0
2017-04-18 13:10:00,124.81,124.88,124.78,124.85,16943.0,102.0413,102.0985,102.0167,102.074,16943.0
2017-04-18 13:20:00,124.84,124.84,124.7,124.82,23879.0,102.0658,102.0658,101.9513,102.0494,23879.0
2017-04-18 13:30:00,124.84,124.87,124.75,124.81,49299.0,102.0658,102.0903,101.9922,102.0413,49299.0
2017-04-18 13:40:00,124.81,124.92,124.78,124.91,37643.0,102.0413,102.1312,102.0167,102.123,37643.0
2017-04-18 13:50:00,124.92,124.96,124.82,124.87,44544.0,102.1312,102.1639,102.0494,102.0903,44544.0
2017-04-18 14:00:00,124.87,124.9,124.76,124.87,27366.0,102.0903,102.1148,102.0004,102.0903,27366.0
2017-04-18 14:10:00,124.87,124.9,124.78,124.79,25683.0,102.0903,102.1148,102.0167,102.0249,25683.0
2017-04-18 14:20:00,124.79,124.83,124.68,124.75,36373.0,102.0249,102.0576,101.935,101.9922,36373.0
2017-04-18 14:30:00,124.76,124.87,124.73,124.77,44658.0,102.0004,102.0903,101.9759,102.0086,44658.0
2017-04-18 14:40:00,124.77,124.78,124.65,124.78,27689.0,102.0086,102.0167,101.9104,102.0167,27689.0
2017-04-18 14:50:00,124.79,124.91,124.76,124.91,50233.0,102.0249,102.123,102.0004,102.123,50233.0
2017-04-18 15:00:00,124.91,124.97,124.84,124.97,63831.0,102.123,102.1721,102.0658,102.1721,63831.0
2017-04-18 15:10:00,124.98,125.03,124.87,125.02,47568.0,102.1802,102.2211,102.0903,102.2129,47568.0
2017-04-18 15:20:00,125.0,125.09,124.95,124.99,56685.0,102.1966,102.2702,102.1557,102.1884,56685.0
2017-04-18 15:30:00,124.99,124.99,124.89,124.98,58323.0,102.1884,102.1884,102.1067,102.1802,58323.0
2017-04-18 15:40:00,124.99,125.08,124.96,124.98,88698.0,102.1884,102.262,102.1639,102.1802,88698.0
2017-04-18 15:50:00,124.98,124.99,124.85,124.86,133467.0,102.1802,102.1884,102.074,102.0821,133467.0
2017-04-19 09:30:00,125.16,125.21,124.36,124.93,185503.0,102.3274,102.3683,101.6733,102.1394,185503.0
2017-04-19 09:40:00,124.93,125.17,124.85,125.01,99620.0,102.1394,102.3356,102.074,102.2048,99620.0
2017-04-19 09:50:00,125.04,125.28,125.0,125.23,55465.0,102.2293,102.4255,102.1966,102.3846,55465.0
2017-04-19 10:00:00,125.23,125.42,125.17,125.23,88591.0,102.3846,102.54,102.3356,102.3846,88591.0
2017-04-19 10:10:00,125.23,125.24,124.87,124.91,76966.0,102.3846,102.3928,102.0903,102.123,76966.0
2017-04-19 10:20:00,124.88,125.03,124.82,125.03,35753.0,102.0985,102.2211,102.0494,102.2211,35753.0
2017-04-19 10:30:00,125.04,125.19,124.89,124.97,70277.0,102.2293,102.3519,102.1067,102.1721,70277.0
2017-04-19 10:40:00,124.97,125.08,124.78,124.78,81492.0,102.1721,102.262,102.0167,102.0167,81492.0
2017-04-19 10:50:00,124.78,124.98,124.77,124.93,22022.0,102.0167,102.1802,102.0086,102.1394,22022.0
2017-04-19 11:00:00,124.93,125.02,124.72,124.84,36057.0,102.1394,102.2129,101.9677,102.0658,36057.0
2017-04-19 11:10:00,124.84,124.88,124.79,124.8,50601.0,102.0658,102.0985,102.0249,102.0331,50601.0
2017-04-19 11:20:00,124.8,124.84,124.56,124.78,32169.0,102.0331,102.0658,101.8369,102.0167,32169.0
2017-04-19 11:30:00,124.76,124.8,124.68,124.74,15308.0,102.0004,102.0331,101.935,101.984,15308.0
2017-04-19 11:40:00,124.74,124.76,124.6,124.65,15823.0,101.984,102.0004,101.8696,101.9104,15823.0
2017-04-19 11:50:00,124.65,124.74,124.58,124.72,21624.0,101.9104,101.984,101.8532,101.9677,21624.0
2017-04-19 12:00:00,124.72,124.78,124.62,124.62,16463.0,101.9677,102.0167,101.8859,101.8859,16463.0
2017-04-19 12:10:00,124.6,124.75,124.55,124.67,27491.0,101.8696,101.9922,101.8287,101.9268,27491.0
2017-04-19 12:20:00,124.67,124.76,124.6,124.64,22615.0,101.9268,102.0004,101.8696,101.9023,22615.0
2017-04-19 12:30:00,124.64,124.68,124.59,124.64,40481.0,101.9023,101.935,101.8614,101.9023,40481.0
2017-04-19 12:40:00,124.65,124.71,124.59,124.63,15361.0,101.9104,101.9595,101.8614,101.8941,15361.0
2017-04-19 12:50:00,124.63,124.74,124.62,124.7,18012.0,101.8941,101.984,101.8859,101.9513,18012.0
2017-04-19 13:00:00,124.7,124.7,124.59,124.59,14162.0,101.9513,101.9513,101.8614,101.8614,14162.0
2017-04-19 13:10:00,124.59,124.77,124.58,124.77,132585.0,101.8614,102.0086,101.8532,102.0086,132585.0
2017-04-19 13:20:00,124.77,124.89,124.69,124.72,28987.0,102.0086,102.1067,101.9431,101.9677,28987.0
2017-04-19 13:30:00,124.72,124.85,124.7,124.79,18453.0,101.9677,102.074,101.9513,102.0249,18453.0
2017-04-19 13:40:00,124.8,124.81,124.72,124.81,21938.0,102.0331,102.0413,101.9677,102.0413,21938.0
2017-04-19 13:50:00,124.8,124.87,124.76,124.77,18322.0,102.0331,102.0903,102.0004,102.0086,18322.0
2017-04-19 14:00:00,124.77,124.77,124.56,124.56,34936.0,102.0086,102.0086,101.8369,101.8369,34936.0
2017-04-19 14:10:00,124.57,124.67,124.53,124.62,24965.0,101.845,101.9268,101.8123,101.8859,24965.0
2017-04-19 14:20:00,124.61,124.85,124.61,124.82,33288.0,101.8777,102.074,101.8777,102.0494,33288.0
2017-04-19 14:30:00,124.8,124.8,124.68,124.73,18635.0,102.0331,102.0331,101.935,101.9759,18635.0
2017-04-19 14:40:00,124.72,124.74,124.64,124.69,27614.0,101.9677,101.984,101.9023,101.9431,27614.0
2017-04-19 14:50:00,124.68,124.78,124.63,124.75,23570.0,101.935,102.0167,101.8941,101.9922,23570.0
2017-04-19 15:00:00,124.75,124.92,124.71,124.89,60457.0,101.9922,102.1312,101.9595,102.1067,60457.0
2017-04-19 15:10:00,124.88,124.9,124.76,124.79,30115.0,102.0985,102.1148,102.0004,102.0249,30115.0
2017-04-19 15:20:00,124.79,124.88,124.74,124.8,27256.0,102.0249,102.0985,101.984,102.0331,27256.0
2017-04-19 15:30:00,124.79,124.8,124.69,124.73,34276.0,102.0249,102.0331,101.9431,101.9759,34276.0
2017-04-19 15:40:00,124.74,124.77,124.63,124.63,50073.0,101.984,102.0086,101.8941,101.8941,50073.0
2017-04-19 15:50:00,124.63,124.72,124.56,124.67,109705.0,101.8941,101.9677,101.8369,101.9268,109705.0
2017-04-20 09:30:00,124.7,124.93,124.3,124.53,90035.0,101.9513,102.1394,101.6243,101.8123,90035.0
2017-04-20 09:40:00,124.49,124.8,124.47,124.68,50335.0,101.7796,102.0331,101.7633,101.935,50335.0
2017-04-20 09:50:00,124.73,124.75,124.07,124.23,84234.0,101.9759,101.9922,101.4363,101.5671,84234.0
2017-04-20 10:00:00,124.23,124.79,124.19,124.63,84661.0,101.5671,102.0249,101.5344,101.8941,84661.0
2017-04-20 10:10:00,124.62,124.7,124.42,124.43,46187.0,101.8859,101.9513,101.7224,101.7306,46187.0
2017-04-20 10:20:00,124.46,124.64,124.36,124.64,32033.0,101.7551,101.9023,101.6733,101.9023,32033.0
2017-04-20 10:30:00,124.63,124.63,124.15,124.15,40342.0,101.8941,101.8941,101.5017,101.5017,40342.0
2017-04-20 10:40:00,124.13,124.52,124.11,124.47,29256.0,101.4853,101.8042,101.469,101.7633,29256.0
2017-04-20 10:50:00,124.49,124.68,124.48,124.68,24346.0,101.7796,101.935,101.7715,101.935,24346.0
2017-04-20 11:00:00,124.69,124.71,124.44,124.46,35156.0,101.9431,101.9595,101.7388,101.7551,35156.0
2017-04-20 11:10:00,124.47,124.55,124.39,124.48,27883.0,101.7633,101.8287,101.6979,101.7715,27883.0
2017-04-20 11:20:00,124.49,124.49,124.3,124.41,26973.0,101.7796,101.7796,101.6243,101.7142,26973.0
2017-04-20 11:30:00,124.42,124.48,124.31,124.32,38584.0,101.7224,101.7715,101.6325,101.6406,38584.0
2017-04-20 11:40:00,124.32,124.39,124.19,124.34,50019.0,101.6406,101.6979,101.5344,101.657,50019.0
2017-04-20 11:50:00,124.34,124.48,124.34,124.46,21609.0,101.657,101.7715,101.657,101.7551,21609.0
2017-04-20 12:00:00,124.46,124.6,124.44,124.53,25025.0,101.7551,101.8696,101.7388,101.8123,25025.0
2017-04-20 12:10:00,124.54,124.56,124.32,124.41,40031.0,101.8205,101.8369,101.6406,101.7142,40031.0
2017-04-20 12:20:00,124.4,124.43,124.29,124.35,25055.0,101.7061,101.7306,101.6161,101.6652,25055.0
2017-04-20 12:30:00,124.37,124.5,124.32,124.5,33476.0,101.6815,101.7878,101.6406,101.7878,33476.0
2017-04-20 12:40:00,124.49,124.55,124.25,124.25,48067.0,101.7796,101.8287,101.5834,101.5834,48067.0
2017-04-20 12:50:00,124.26,124.32,124.04,124.2,114807.0,101.5916,101.6406,101.4117,101.5425,114807.0
2017-04-20 13:00:00,124.21,124.26,124.05,124.11,27201.0,101.5507,101.5916,101.4199,101.469,27201.0
2017-04-20 13:10:00,124.14,124.28,124.11,124.26,26242.0,101.4935,101.6079,101.469,101.5916,26242.0
2017-04-20 13:20:00,124.28,124.56,124.28,124.54,32372.0,101.6079,101.8369,101.6079,101.8205,32372.0
2017-04-20 13:30:00,124.55,124.66,124.45,124.51,37108.0,101.8287,101.9186,101.7469,101.796,37108.0
2017-04-20 13:40:00,124.55,124.67,124.48,124.56,45671.0,101.8287,101.9268,101.7715,101.8369,45671.0
2017-04-20 13:50:00,124.53,124.61,124.37,124.38,46534.0,101.8123,101.8777,101.6815,101.6897,46534.0
2017-04-20 14:00:00,124.4,124.45,124.24,124.32,79275.0,101.7061,101.7469,101.5752,101.6406,79275.0
2017-04-20 14:10:00,124.36,124.39,124.25,124.28,46566.0,101.6733,101.6979,101.5834,101.6079,46566.0
2017-04-20 14:20:00,124.29,124.39,124.28,124.32,14267.0,101.6161,101.6979,101.6079,101.6406,14267.0
2017-04-20 14:30:00,124.33,124.37,124.26,124.33,22356.0,101.6488,101.6815,101.5916,101.6488,22356.0
2017-04-20 14:40:00,124.34,124.35,124.18,124.23,20086.0,101.657,101.6652,101.5262,101.5671,20086.0
2017-04-20 14:50:00,124.26,124.32,124.2,124.2,21526.0,101.5916,101.6406,101.5425,101.5425,21526.0
2017-04-20 15:00:00,124.19,124.21,124.05,124.05,50920.0,101.5344,101.5507,101.4199,101.4199,50920.0
2017-04-20 15:10:00,124.04,124.14,123.98,124.02,64921.0,101.4117,101.4935,101.3627,101.3954,64921.0
2017-04-20 15:20:00,124.02,124.05,123.99,124.01,49600.0,101.3954,101.4199,101.3708,101.3872,49600.0
2017-04-20 15:30:00,124.01,124.25,124.01,124.17,57367.0,101.3872,101.5834,101.3872,101.518,57367.0
2017-04-20 15:40:00,124.18,124.26,124.11,124.13,81253.0,101.5262,101.5916,101.469,101.4853,81253.0
2017-04-20 15:50:00,124.13,124.36,124.13,124.31,167379.0,101.4853,101.6733,101.4853,101.6325,167379.0
2017-04-21 09:30:00,124.22,124.4,124.15,124.16,170327.0,101.5589,101.7061,101.5017,101.5098,170327.0
2017-04-21 09:40:00,124.15,124.16,123.94,124.06,27040.0,101.5017,101.5098,101.33,101.4281,27040.0
2017-04-21 09:50:00,124.08,124.23,124.05,124.18,16458.0,101.4444,101.5671,101.4199,101.5262,16458.0
2017-04-21 10:00:00,124.16,124.17,123.99,124.1,17608.0,101.5098,101.518,101.3708,101.4608,17608.0
2017-04-21 10:10:00,124.1,124.17,124.05,124.08,12939.0,101.4608,101.518,101.4199,101.4444,12939.0
2017-04-21 10:20:00,124.08,124.11,123.99,124.08,8643.0,101.4444,101.469,101.3708,101.4444,8643.0
2017-04-21 10:30:00,124.08,124.12,123.99,124.12,10977.0,101.4444,101.4771,101.3708,101.4771,10977.0
2017-04-21 10:40:00,124.11,124.12,123.95,123.95,12572.0,101.469,101.4771,101.3381,101.3381,12572.0
2017-04-21 10:50:00,123.94,124.05,123.93,124.02,18390.0,101.33,101.4199,101.3218,101.3954,18390.0
2017-04-21 11:00:00,124.01,124.19,123.98,124.17,17509.0,101.3872,101.5344,101.3627,101.518,17509.0
2017-04-21 11:10:00,124.19,124.19,123.93,123.97,42509.0,101.5344,101.5344,101.3218,101.3545,42509.0
2017-04-21 11:20:00,124.0,124.04,123.83,123.99,71672.0,101.379,101.4117,101.24,101.3708,71672.0
2017-04-21 11:30:00,124.0,124.14,123.99,124.06,13325.0,101.379,101.4935,101.3708,101.4281,13325.0
2017-04-21 11:40:00,124.08,124.09,123.99,124.04,12364.0,101.4444,101.4526,101.3708,101.4117,12364.0
2017-04-21 11:50:00,124.05,124.19,124.0,124.1,14523.0,101.4199,101.5344,101.379,101.4608,14523.0
2017-04-21 12:00:00,124.1,124.14,124.04,124.08,10256.0,101.4608,101.4935,101.4117,101.4444,10256.0
2017-04-21 12:10:00,124.12,124.15,124.02,124.08,10709.0,101.4771,101.5017,101.3954,101.4444,10709.0
2017-04-21 12:20:00,124.09,124.13,124.0,124.0,9370.0,101.4526,101.4853,101.379,101.379,9370.0
2017-04-21 12:30:00,124.02,124.12,124.01,124.09,12782.0,101.3954,101.4771,101.3872,101.4526,12782.0
2017-04-21 12:40:00,124.09,124.14,124.07,124.1,33685.0,101.4526,101.4935,101.4363,101.4608,33685.0
2017-04-21 12:50:00,124.1,124.16,124.01,124.06,13069.0,101.4608,101.5098,101.3872,101.4281,13069.0
2017-04-21 13:00:00,124.09,124.1,124.03,124.09,9781.0,101.4526,101.4608,101.4035,101.4526,9781.0
2017-04-21 13:10:00,124.05,124.05,123.84,123.86,18323.0,101.4199,101.4199,101.2482,101.2646,18323.0
2017-04-21 13:20:00,123.87,123.87,123.73,123.79,17756.0,101.2727,101.2727,101.1583,101.2073,17756.0
2017-04-21 13:30:00,123.78,123.82,123.73,123.73,15077.0,101.1992,101.2319,101.1583,101.1583,15077.0
2017-04-21 13:40:00,123.72,123.92,123.58,123.92,44480.0,101.1501,101.3136,101.0356,101.3136,44480.0
2017-04-21 13:50:00,123.92,124.09,123.84,124.05,23662.0,101.3136,101.4526,101.2482,101.4199,23662.0
2017-04-21 14:00:00,124.06,124.06,123.89,123.94,20034.0,101.4281,101.4281,101.2891,101.33,20034.0
2017-04-21 14:10:00,123.94,123.98,123.83,123.83,14070.0,101.33,101.3627,101.24,101.24,14070.0
2017-04-21 14:20:00,123.84,124.03,123.84,124.0,22205.0,101.2482,101.4035,101.2482,101.379,22205.0
2017-04-21 14:30:00,124.01,124.05,123.95,124.02,17123.0,101.3872,101.4199,101.3381,101.3954,17123.0
2017-04-21 14:40:00,124.02,124.1,124.0,124.07,32636.0,101.3954,101.4608,101.379,101.4363,32636.0
2017-04-21 14:50:00,124.08,124.12,123.99,124.07,35457.0,101.4444,101.4771,101.3708,101.4363,35457.0
2017-04-21 15:00:00,124.1,124.19,124.04,124.08,26886.0,101.4608,101.5344,101.4117,101.4444,26886.0
2017-04-21 15:10:00,124.08,124.12,124.0,124.08,23507.0,101.4444,101.4771,101.379,101.4444,23507.0
2017-04-21 15:20:00,124.07,124.19,124.06,124.17,22256.0,101.4363,101.5344,101.4281,101.518,22256.0
2017-04-21 15:30:00,124.17,124.19,124.06,124.18,27321.0,101.518,101.5344,101.4281,101.5262,27321.0
2017-04-21 15:40:00,124.2,124.44,124.19,124.39,54655.0,101.5425,101.7388,101.5344,101.6979,54655.0
2017-04-21 15:50:00,124.39,124.54,124.37,124.42,157006.0,101.6979,101.8205,101.6815,101.7224,157006.0
2017-04-24 09:30:00,124.92,125.38,124.6,124.67,75471.0,102.1312,102.5073,101.8696,101.9268,75471.0
2017-04-24 09:40:00,124.67,124.8,124.55,124.74,38568.0,101.9268,102.0331,101.8287,101.984,38568.0
2017-04-24 09:50:00,124.73,124.76,124.31,124.5,45743.0,101.9759,102.0004,101.6325,101.7878,45743.0
2017-04-24 10:00:00,124.46,124.55,124.15,124.22,95581.0,101.7551,101.8287,101.5017,101.5589,95581.0
2017-04-24 10:10:00,124.18,124.34,124.16,124.25,56104.0,101.5262,101.657,101.5098,101.5834,56104.0
2017-04-24 10:20:00,124.27,124.48,124.02,124.1,49997.0,101.5998,101.7715,101.3954,101.4608,49997.0
2017-04-24 10:30:00,124.11,124.53,124.09,124.53,34000.0,101.469,101.8123,101.4526,101.8123,34000.0
2017-04-24 10:40:00,124.53,124.8,124.46,124.77,38764.0,101.8123,102.0331,101.7551,102.0086,38764.0
2017-04-24 10:50:00,124.72,125.01,124.66,125.01,20955.0,101.9677,102.2048,101.9186,102.2048,20955.0
2017-04-24 11:00:00,124.99,124.99,124.82,124.88,47661.0,102.1884,102.1884,102.0494,102.0985,47661.0
2017-04-24 11:10:00,124.89,124.89,124.48,124.48,27610.0,102.1067,102.1067,101.7715,101.7715,27610.0
2017-04-24 11:20:00,124.49,124.52,124.42,124.48,26150.0,101.7796,101.8042,101.7224,101.7715,26150.0
2017-04-24 11:30:00,124.48,124.62,124.48,124.55,15248.0,101.7715,101.8859,101.7715,101.8287,15248.0
2017-04-24 11:40:00,124.55,124.57,124.42,124.5,13892.0,101.8287,101.845,101.7224,101.7878,13892.0
2017-04-24 11:50:00,124.48,124.53,124.43,124.46,12462.0,101.7715,101.8123,101.7306,101.7551,12462.0
2017-04-24 12:00:00,124.44,124.47,124.4,124.43,13594.0,101.7388,101.7633,101.7061,101.7306,13594.0
2017-04-24 12:10:00,124.43,124.51,124.39,124.46,79284.0,101.7306,101.796,101.6979,101.7551,79284.0
2017-04-24 12:20:00,124.46,124.56,124.42,124.55,14750.0,101.7551,101.8369,101.7224,101.8287,14750.0
2017-04-24 12:30:00,124.55,124.63,124.52,124.52,18799.0,101.8287,101.8941,101.8042,101.8042,18799.0
2017-04-24 12:40:00,124.52,124.52,124.36,124.38,11393.0,101.8042,101.8042,101.6733,101.6897,11393.0
2017-04-24 12:50:00,124.37,124.42,124.31,124.37,14016.0,101.6815,101.7224,101.6325,101.6815,14016.0
2017-04-24 13:00:00,124.38,124.38,124.2,124.22,26629.0,101.6897,101.6897,101.5425,101.5589,26629.0
2017-04-24 13:10:00,124.21,124.31,124.21,124.29,23944.0,101.5507,101.6325,101.5507,101.6161,23944.0
2017-04-24 13:20:00,124.28,124.29,124.08,124.08,42955.0,101.6079,101.6161,101.4444,101.4444,42955.0
2017-04-24 13:30:00,124.08,124.15,123.91,124.07,50240.0,101.4444,101.5017,101.3054,101.4363,50240.0
2017-04-24 13:40:00,124.06,124.06,123.72,123.81,88507.0,101.4281,101.4281,101.1501,101.2237,88507.0
2017-04-24 13:50:00,123.81,123.83,123.67,123.83,33436.0,101.2237,101.24,101.1092,101.24,33436.0
2017-04-24 14:00:00,123.82,123.91,123.8,123.87,25607.0,101.2319,101.3054,101.2155,101.2727,25607.0
2017-04-24 14:10:00,123.88,124.0,123.83,124.0,30494.0,101.2809,101.379,101.24,101.379,30494.0
2017-04-24 14:20:00,124.01,124.04,123.86,123.88,22437.0,101.3872,101.4117,101.2646,101.2809,22437.0
2017-04-24 14:30:00,123.88,123.91,123.76,123.78,31356.0,101.2809,101.3054,101.1828,101.1992,31356.0
2017-04-24 14:40:00,123.78,123.79,123.71,123.73,30895.0,101.1992,101.2073,101.1419,101.1583,30895.0
2017-04-24 14:50:00,123.73,123.8,123.7,123.77,37567.0,101.1583,101.2155,101.1338,101.191,37567.0
2017-04-24 15:00:00,123.78,123.81,123.76,123.8,32785.0,101.1992,101.2237,101.1828,101.2155,32785.0
2017-04-24 15:10:00,123.81,123.86,123.76,123.83,41490.0,101.2237,101.2646,101.1828,101.24,41490.0
2017-04-24 15:20:00,123.83,123.91,123.8,123.85,46299.0,101.24,101.3054,101.2155,101.2564,46299.0
2017-04-24 15:30:00,123.85,123.87,123.79,123.87,43223.0,101.2564,101.2727,101.2073,101.2727,43223.0
2017-04-24 15:40:00,123.86,123.96,123.85,123.87,74081.0,101.2646,101.3463,101.2564,101.2727,74081.0
2017-04-24 15:50:00,123.87,123.96,123.79,123.83,123879.0,101.2727,101.3463,101.2073,101.24,123879.0
2017-04-25 09:30:00,124.78,124.81,124.25,124.31,132864.0,102.0167,102.0413,101.5834,101.6325,132864.0
2017-04-25 09:40:00,124.27,124.72,124.2,124.51,63851.0,101.5998,101.9677,101.5425,101.796,63851.0
2017-04-25 09:50:00,124.47,124.6,124.37,124.43,47222.0,101.7633,101.8696,101.6815,101.7306,47222.0
2017-04-25 10:00:00,124.39,124.46,124.12,124.21,37983.0,101.6979,101.7551,101.4771,101.5507,37983.0
2017-04-25 10:10:00,124.22,124.27,124.02,124.05,49128.0,101.5589,101.5998,101.3954,101.4199,49128.0
2017-04-25 10:20:00,124.05,124.16,123.89,123.92,47809.0,101.4199,101.5098,101.2891,101.3136,47809.0
2017-04-25 10:30:00,123.93,124.15,123.92,124.15,25133.0,101.3218,101.5017,101.3136,101.5017,25133.0
2017-04-25 10:40:00,124.15,124.25,124.04,124.05,34449.0,101.5017,101.5834,101.4117,101.4199,34449.0
2017-04-25 10:50:00,124.06,124.08,123.86,123.9,25215.0,101.4281,101.4444,101.2646,101.2973,25215.0
2017-04-25 11:00:00,123.89,123.89,123.72,123.86,91898.0,101.2891,101.2891,101.1501,101.2646,91898.0
2017-04-25 11:10:00,123.86,124.1,123.86,123.88,42716.0,101.2646,101.4608,101.2646,101.2809,42716.0
2017-04-25 11:20:00,123.87,124.03,123.83,123.88,49196.0,101.2727,101.4035,101.24,101.2809,49196.0
2017-04-25 11:30:00,123.88,123.98,123.8,123.93,39245.0,101.2809,101.3627,101.2155,101.3218,39245.0
2017-04-25 11:40:00,123.95,124.01,123.84,124.0,22838.0,101.3381,101.3872,101.2482,101.379,22838.0
2017-04-25 11:50:00,124.0,124.0,123.78,123.84,39756.0,101.379,101.379,101.1992,101.2482,39756.0
2017-04-25 12:00:00,123.85,123.94,123.76,123.87,23174.0,101.2564,101.33,101.1828,101.2727,23174.0
2017-04-25 12:10:00,123.88,124.0,123.84,123.94,25033.0,101.2809,101.379,101.2482,101.33,25033.0
2017-04-25 12:20:00,123.97,124.01,123.86,124.01,81361.0,101.3545,101.3872,101.2646,101.3872,81361.0
2017-04-25 12:30:00,124.01,124.12,123.98,124.06,26654.0,101.3872,101.4771,101.3627,101.4281,26654.0
2017-04-25 12:40:00,124.07,124.08,124.01,124.01,19223.0,101.4363,101.4444,101.3872,101.3872,19223.0
2017-04-25 12:50:00,124.01,124.02,123.94,123.98,16290.0,101.3872,101.3954,101.33,101.3627,16290.0
2017-04-25 13:00:00,123.97,124.02,123.94,123.98,21940.0,101.3545,101.3954,101.33,101.3627,21940.0
2017-04-25 13:10:00,123.98,124.11,123.97,124.06,24235.0,101.3627,101.469,101.3545,101.4281,24235.0
2017-04-25 13:20:00,124.06,124.08,123.99,124.02,18115.0,101.4281,101.4444,101.3708,101.3954,18115.0
2017-04-25 13:30:00,124.03,124.2,124.02,124.12,18542.0,101.4035,101.5425,101.3954,101.4771,18542.0
2017-04-25 13:40:00,124.12,124.21,124.09,124.19,21566.0,101.4771,101.5507,101.4526,101.5344,21566.0
2017-04-25 13:50:00,124.2,124.22,124.15,124.16,11797.0,101.5425,101.5589,101.5017,101.5098,11797.0
2017-04-25 14:00:00,124.17,124.22,124.14,124.15,37209.0,101.518,101.5589,101.4935,101.5017,37209.0
2017-04-25 14:10:00,124.14,124.14,124.05,124.13,19156.0,101.4935,101.4935,101.4199,101.4853,19156.0
2017-04-25 14:20:00,124.14,124.14,124.02,124.1,33320.0,101.4935,101.4935,101.3954,101.4608,33320.0
2017-04-25 14:30:00,124.1,124.16,124.05,124.1,57153.0,101.4608,101.5098,101.4199,101.4608,57153.0
2017-04-25 14:40:00,124.09,124.11,124.05,124.11,31189.0,101.4526,101.469,101.4199,101.469,31189.0
2017-04-25 14:50:00,124.11,124.11,124.0,124.01,28095.0,101.469,101.469,101.379,101.3872,28095.0
2017-04-25 15:00:00,124.01,124.15,123.97,124.12,35236.0,101.3872,101.5017,101.3545,101.4771,35236.0
2017-04-25 15:10:00,124.12,124.15,124.08,124.13,35757.0,101.4771,101.5017,101.4444,101.4853,35757.0
2017-04-25 15:20:00,124.15,124.17,124.07,124.1,40657.0,101.5017,101.518,101.4363,101.4608,40657.0
2017-04-25 15:30:00,124.1,124.13,124.07,124.11,42076.0,101.4608,101.4853,101.4363,101.469,42076.0
2017-04-25 15:40:00,124.11,124.12,123.99,124.06,100650.0,101.469,101.4771,101.3708,101.4281,100650.0
2017-04-25 15:50:00,124.06,124.06,123.89,123.92,198888.0,101.4281,101.4281,101.2891,101.3136,198888.0
2017-04-26 09:30:00,123.45,123.95,123.33,123.47,80304.0,100.9294,101.3381,100.8312,100.9457,80304.0
2017-04-26 09:40:00,123.47,123.7,123.47,123.65,27423.0,100.9457,101.1338,100.9457,101.0929,27423.0
2017-04-26 09:50:00,123.63,123.67,123.43,123.52,33470.0,101.0765,101.1092,100.913,100.9866,33470.0
2017-04-26 10:00:00,123.5,123.8,123.41,123.76,35526.0,100.9702,101.2155,100.8967,101.1828,35526.0
2017-04-26 10:10:00,123.78,123.8,123.54,123.59,28264.0,101.1992,101.2155,101.0029,101.0438,28264.0
2017-04-26 10:20:00,123.56,123.91,123.56,123.82,19570.0,101.0193,101.3054,101.0193,101.2319,19570.0
2017-04-26 10:30:00,123.84,123.87,123.72,123.78,61788.0,101.2482,101.2727,101.1501,101.1992,61788.0
2017-04-26 10:40:00,123.78,123.84,123.76,123.78,29799.0,101.1992,101.2482,101.1828,101.1992,29799.0
2017-04-26 10:50:00,123.8,123.8,123.6,123.65,30453.0,101.2155,101.2155,101.052,101.0929,30453.0
2017-04-26 11:00:00,123.64,123.85,123.64,123.81,28432.0,101.0847,101.2564,101.0847,101.2237,28432.0
2017-04-26 11:10:00,123.82,123.85,123.69,123.75,24045.0,101.2319,101.2564,101.1256,101.1746,24045.0
2017-04-26 11:20:00,123.74,123.83,123.69,123.78,58296.0,101.1665,101.24,101.1256,101.1992,58296.0
2017-04-26 11:30:00,123.76,123.81,123.72,123.74,41784.0,101.1828,101.2237,101.1501,101.1665,41784.0
2017-04-26 11:40:00,123.73,123.79,123.46,123.5,53149.0,101.1583,101.2073,100.9375,100.9702,53149.0
2017-04-26 11:50:00,123.48,123.53,123.28,123.29,33473.0,100.9539,100.9948,100.7904,100.7985,33473.0
2017-04-26 12:00:00,123.33,123.52,123.3,123.44,22341.0,100.8312,100.9866,100.8067,100.9212,22341.0
2017-04-26 12:10:00,123.45,123.6,123.44,123.59,18297.0,100.9294,101.052,100.9212,101.0438,18297.0
2017-04-26 12:20:00,123.58,123.61,123.43,123.47,25138.0,101.0356,101.0602,100.913,100.9457,25138.0
2017-04-26 12:30:00,123.47,123.47,123.32,123.37,10983.0,100.9457,100.9457,100.8231,100.864,10983.0
2017-04-26 12:40:00,123.38,123.43,123.28,123.29,93519.0,100.8721,100.913,100.7904,100.7985,93519.0
2017-04-26 12:50:00,123.3,123.39,123.26,123.35,26335.0,100.8067,100.8803,100.774,100.8476,26335.0
2017-04-26 13:00:00,123.36,123.42,123.31,123.41,22620.0,100.8558,100.9048,100.8149,100.8967,22620.0
2017-04-26 13:10:00,123.4,123.5,123.35,123.48,24547.0,100.8885,100.9702,100.8476,100.9539,24547.0
2017-04-26 13:20:00,123.48,123.57,123.44,123.53,22040.0,100.9539,101.0275,100.9212,100.9948,22040.0
2017-04-26 13:30:00,123.54,123.54,123.41,123.46,33795.0,101.0029,101.0029,100.8967,100.9375,33795.0
2017-04-26 13:40:00,123.47,123.5,123.24,123.29,23404.0,100.9457,100.9702,100.7577,100.7985,23404.0
2017-04-26 13:50:00,123.28,123.28,123.18,123.19,21652.0,100.7904,100.7904,100.7086,100.7168,21652.0
2017-04-26 14:00:00,123.18,123.3,123.14,123.28,23707.0,100.7086,100.8067,100.6759,100.7904,23707.0
2017-04-26 14:10:00,123.27,123.39,123.23,123.31,26226.0,100.7822,100.8803,100.7495,100.8149,26226.0
2017-04-26 14:20:00,123.29,123.42,123.24,123.35,22167.0,100.7985,100.9048,100.7577,100.8476,22167.0
2017-04-26 14:30:00,123.36,123.44,123.29,123.29,28234.0,100.8558,100.9212,100.7985,100.7985,28234.0
2017-04-26 14:40:00,123.31,123.31,123.19,123.21,33954.0,100.8149,100.8149,100.7168,100.7331,33954.0
2017-04-26 14:50:00,123.21,123.34,123.18,123.31,32900.0,100.7331,100.8394,100.7086,100.8149,32900.0
2017-04-26 15:00:00,123.31,123.35,123.27,123.34,34056.0,100.8149,100.8476,100.7822,100.8394,34056.0
2017-04-26 15:10:00,123.34,123.35,123.27,123.28,37742.0,100.8394,100.8476,100.7822,100.7904,37742.0
2017-04-26 15:20:00,123.27,123.27,123.16,123.27,50647.0,100.7822,100.7822,100.6923,100.7822,50647.0
2017-04-26 15:30:00,123.27,123.27,123.09,123.18,71354.0,100.7822,100.7822,100.635,100.7086,71354.0
2017-04-26 15:40:00,123.18,123.18,122.88,122.9,167446.0,100.7086,100.7086,100.4633,100.4797,167446.0
2017-04-26 15:50:00,122.89,122.92,122.78,122.8,248363.0,100.4715,100.496,100.3816,100.3979,248363.0
2017-04-27 09:30:00,123.08,124.87,122.77,124.77,194129.0,100.6269,102.0903,100.3734,102.0086,194129.0
2017-04-27 09:40:00,124.77,125.39,124.43,124.87,153956.0,102.0086,102.5154,101.7306,102.0903,153956.0
2017-04-27 09:50:00,124.8,125.38,124.74,125.31,79220.0,102.0331,102.5073,101.984,102.45,79220.0
2017-04-27 10:00:00,125.33,126.06,125.24,125.95,116245.0,102.4664,103.0632,102.3928,102.9733,116245.0
2017-04-27 10:10:00,125.94,126.35,125.88,125.88,120134.0,102.9651,103.3003,102.9161,102.9161,120134.0
2017-04-27 10:20:00,125.89,126.13,125.88,126.11,69432.0,102.9242,103.1205,102.9161,103.1041,69432.0
2017-04-27 10:30:00,126.1,126.36,125.98,126.03,106949.0,103.0959,103.3085,102.9978,103.0387,106949.0
2017-04-27 10:40:00,126.0,126.27,125.75,125.81,51572.0,103.0142,103.2349,102.8098,102.8588,51572.0
2017-04-27 10:50:00,125.84,126.1,125.69,125.88,86213.0,102.8834,103.0959,102.7607,102.9161,86213.0
2017-04-27 11:00:00,125.87,125.99,125.79,125.79,39590.0,102.9079,103.006,102.8425,102.8425,39590.0
2017-04-27 11:10:00,125.79,125.9,125.75,125.77,41138.0,102.8425,102.9324,102.8098,102.8261,41138.0
2017-04-27 11:20:00,125.78,125.85,125.71,125.74,58836.0,102.8343,102.8915,102.7771,102.8016,58836.0
2017-04-27 11:30:00,125.77,125.86,125.67,125.71,85479.0,102.8261,102.8997,102.7444,102.7771,85479.0
2017-04-27 11:40:00,125.7,126.04,125.67,125.88,34084.0,102.7689,103.0469,102.7444,102.9161,34084.0
2017-04-27 11:50:00,125.88,125.9,125.78,125.83,63243.0,102.9161,102.9324,102.8343,102.8752,63243.0
2017-04-27 12:00:00,125.86,125.91,125.78,125.84,87543.0,102.8997,102.9406,102.8343,102.8834,87543.0
2017-04-27 12:10:00,125.86,125.88,125.78,125.8,68142.0,102.8997,102.9161,102.8343,102.8507,68142.0
2017-04-27 12:20:00,125.8,125.84,125.7,125.76,30677.0,102.8507,102.8834,102.7689,102.818,30677.0
2017-04-27 12:30:00,125.75,125.76,125.32,125.58,173939.0,102.8098,102.818,102.4582,102.6708,173939.0
2017-04-27 12:40:00,125.64,125.68,125.32,125.32,31470.0,102.7198,102.7525,102.4582,102.4582,31470.0
2017-04-27 12:50:00,125.32,125.69,125.29,125.66,24756.0,102.4582,102.7607,102.4337,102.7362,24756.0
2017-04-27 13:00:00,125.69,125.8,125.59,125.62,35606.0,102.7607,102.8507,102.679,102.7035,35606.0
2017-04-27 13:10:00,125.63,125.81,125.56,125.61,23588.0,102.7117,102.8588,102.6544,102.6953,23588.0
2017-04-27 13:20:00,125.66,125.78,125.57,125.7,40637.0,102.7362,102.8343,102.6626,102.7689,40637.0
2017-04-27 13:30:00,125.7,125.83,125.62,125.7,23924.0,102.7689,102.8752,102.7035,102.7689,23924.0
2017-04-27 13:40:00,125.7,125.8,125.65,125.79,35225.0,102.7689,102.8507,102.728,102.8425,35225.0
2017-04-27 13:50:00,125.76,125.83,125.7,125.75,57872.0,102.818,102.8752,102.7689,102.8098,57872.0
2017-04-27 14:00:00,125.76,125.93,125.61,125.65,97580.0,102.818,102.9569,102.6953,102.728,97580.0
2017-04-27 14:10:00,125.65,125.78,125.65,125.73,26745.0,102.728,102.8343,102.728,102.7934,26745.0
2017-04-27 14:20:00,125.72,125.82,125.63,125.75,31366.0,102.7852,102.867,102.7117,102.8098,31366.0
2017-04-27 14:30:00,125.75,125.84,125.71,125.8,41451.0,102.8098,102.8834,102.7771,102.8507,41451.0
2017-04-27 14:40:00,125.8,125.83,125.7,125.76,94188.0,102.8507,102.8752,102.7689,102.818,94188.0
2017-04-27 14:50:00,125.76,125.82,125.74,125.76,40550.0,102.818,102.867,102.8016,102.818,40550.0
2017-04-27 15:00:00,125.76,125.92,125.7,125.78,72012.0,102.818,102.9488,102.7689,102.8343,72012.0
2017-04-27 15:10:00,125.78,125.94,125.78,125.86,81218.0,102.8343,102.9651,102.8343,102.8997,81218.0
2017-04-27 15:20:00,125.86,125.94,125.81,125.94,76779.0,102.8997,102.9651,102.8588,102.9651,76779.0
2017-04-27 15:30:00,125.94,125.96,125.84,125.91,100930.0,102.9651,102.9815,102.8834,102.9406,100930.0
2017-04-27 15:40:00,125.91,126.0,125.86,125.91,161237.0,102.9406,103.0142,102.8997,102.9406,161237.0
2017-04-27 15:50:00,125.92,126.13,125.7,125.89,366061.0,102.9488,103.1205,102.7689,102.9242,366061.0
2017-04-28 09:30:00,125.46,125.7,124.88,125.63,50475.0,102.5727,102.7689,102.0985,102.7117,50475.0
2017-04-28 09:40:00,125.66,126.13,125.63,126.09,53010.0,102.7362,103.1205,102.7117,103.0877,53010.0
2017-04-28 09:50:00,126.1,126.19,125.87,125.94,43959.0,103.0959,103.1695,102.9079,102.9651,43959.0
2017-04-28 10:00:00,125.95,125.98,125.66,125.75,138430.0,102.9733,102.9978,102.7362,102.8098,138430.0
2017-04-28 10:10:00,125.75,125.94,125.74,125.74,182728.0,102.8098,102.9651,102.8016,102.8016,182728.0
2017-04-28 10:20:00,125.74,125.82,125.04,125.17,106136.0,102.8016,102.867,102.2293,102.3356,106136.0
2017-04-28 10:30:00,125.18,125.46,125.04,125.44,36416.0,102.3438,102.5727,102.2293,102.5563,36416.0
2017-04-28 10:40:00,125.42,125.71,125.4,125.66,88555.0,102.54,102.7771,102.5236,102.7362,88555.0
2017-04-28 10:50:00,125.65,125.71,125.59,125.62,37890.0,102.728,102.7771,102.679,102.7035,37890.0
2017-04-28 11:00:00,125.6,125.6,125.39,125.49,35213.0,102.6871,102.6871,102.5154,102.5972,35213.0
2017-04-28 11:10:00,125.48,125.67,125.46,125.57,23845.0,102.589,102.7444,102.5727,102.6626,23845.0
2017-04-28 11:20:00,125.57,125.58,125.46,125.54,37967.0,102.6626,102.6708,102.5727,102.6381,37967.0
2017-04-28 11:30:00,125.54,125.58,125.28,125.33,33218.0,102.6381,102.6708,102.4255,102.4664,33218.0
2017-04-28 11:40:00,125.34,125.44,125.32,125.42,275991.0,102.4746,102.5563,102.4582,102.54,275991.0
2017-04-28 11:50:00,125.41,125.47,125.36,125.46,28878.0,102.5318,102.5809,102.4909,102.5727,28878.0
2017-04-28 12:00:00,125.46,125.65,125.46,125.62,33388.0,102.5727,102.728,102.5727,102.7035,33388.0
2017-04-28 12:10:00,125.63,125.78,125.62,125.69,19397.0,102.7117,102.8343,102.7035,102.7607,19397.0
2017-04-28 12:20:00,125.7,125.76,125.67,125.75,17895.0,102.7689,102.818,102.7444,102.8098,17895.0
2017-04-28 12:30:00,125.75,125.82,125.71,125.81,27147.0,102.8098,102.867,102.7771,102.8588,27147.0
2017-04-28 12:40:00,125.78,125.8,125.71,125.73,16740.0,102.8343,102.8507,102.7771,102.7934,16740.0
2017-04-28 12:50:00,125.71,125.76,125.64,125.76,36865.0,102.7771,102.818,102.7198,102.818,36865.0
2017-04-28 13:00:00,125.76,125.77,125.55,125.61,25958.0,102.818,102.8261,102.6463,102.6953,25958.0
2017-04-28 13:10:00,125.61,125.72,125.59,125.68,24955.0,102.6953,102.7852,102.679,102.7525,24955.0
2017-04-28 13:20:00,125.69,125.72,125.57,125.58,22651.0,102.7607,102.7852,102.6626,102.6708,22651.0
2017-04-28 13:30:00,125.58,125.58,125.41,125.45,21742.0,102.6708,102.6708,102.5318,102.5645,21742.0
2017-04-28 13:40:00,125.44,125.46,125.34,125.34,17602.0,102.5563,102.5727,102.4746,102.4746,17602.0
2017-04-28 13:50:00,125.33,125.38,125.28,125.3,18953.0,102.4664,102.5073,102.4255,102.4419,18953.0
2017-04-28 14:00:00,125.32,125.37,125.23,125.33,28209.0,102.4582,102.4991,102.3846,102.4664,28209.0
2017-04-28 14:10:00,125.34,125.48,125.34,125.45,19966.0,102.4746,102.589,102.4746,102.5645,19966.0
2017-04-28 14:20:00,125.43,125.46,125.39,125.41,18787.0,102.5482,102.5727,102.5154,102.5318,18787.0
2017-04-28 14:30:00,125.41,125.53,125.39,125.51,55762.0,102.5318,102.6299,102.5154,102.6136,55762.0
2017-04-28 14:40:00,125.53,125.64,125.53,125.64,29581.0,102.6299,102.7198,102.6299,102.7198,29581.0
2017-04-28 14:50:00,125.66,125.82,125.63,125.78,30972.0,102.7362,102.867,102.7117,102.8343,30972.0
2017-04-28 15:00:00,125.78,125.95,125.75,125.91,47297.0,102.8343,102.9733,102.8098,102.9406,47297.0
2017-04-28 15:10:00,125.89,126.08,125.85,126.0,62800.0,102.9242,103.0796,102.8915,103.0142,62800.0
2017-04-28 15:20:00,125.99,126.06,125.92,126.01,62249.0,103.006,103.0632,102.9488,103.0223,62249.0
2017-04-28 15:30:00,126.0,126.08,125.95,125.95,57377.0,103.0142,103.0796,102.9733,102.9733,57377.0
2017-04-28 15:40:00,125.95,126.02,125.88,125.95,90721.0,102.9733,103.0305,102.9161,102.9733,90721.0
2017-04-28 15:50:00,125.94,126.08,125.94,125.97,165700.0,102.9651,103.0796,102.9651,102.9896,165700.0
2017-05-01 09:30:00,126.56,127.21,126.37,126.97,111510.0,103.472,104.0034,103.3167,103.8072,111510.0
2017-05-01 09:40:00,126.91,127.2,126.91,127.1,58263.0,103.7582,103.9953,103.7582,103.9135,58263.0
2017-05-01 09:50:00,127.04,127.04,126.77,126.79,24525.0,103.8644,103.8644,103.6437,103.6601,24525.0
2017-05-01 10:00:00,126.77,126.87,126.58,126.58,47093.0,103.6437,103.7255,103.4884,103.4884,47093.0
2017-05-01 10:10:00,126.59,126.64,126.15,126.37,53145.0,103.4965,103.5374,103.1368,103.3167,53145.0
2017-05-01 10:20:00,126.37,126.37,126.24,126.35,39188.0,103.3167,103.3167,103.2104,103.3003,39188.0
2017-05-01 10:30:00,126.31,126.38,126.26,126.35,26741.0,103.2676,103.3248,103.2267,103.3003,26741.0
2017-05-01 10:40:00,126.35,126.51,126.34,126.5,207598.0,103.3003,103.4311,103.2921,103.423,207598.0
2017-05-01 10:50:00,126.48,126.5,126.36,126.43,15663.0,103.4066,103.423,103.3085,103.3657,15663.0
2017-05-01 11:00:00,126.44,126.48,126.3,126.37,17589.0,103.3739,103.4066,103.2594,103.3167,17589.0
2017-05-01 11:10:00,126.36,126.36,126.08,126.08,24780.0,103.3085,103.3085,103.0796,103.0796,24780.0
2017-05-01 11:20:00,126.1,126.11,125.96,126.08,21341.0,103.0959,103.1041,102.9815,103.0796,21341.0
2017-05-01 11:30:00,126.08,126.09,125.96,125.97,26800.0,103.0796,103.0877,102.9815,102.9896,26800.0
2017-05-01 11:40:00,125.97,126.07,125.9,126.06,45815.0,102.9896,103.0714,102.9324,103.0632,45815.0
2017-05-01 11:50:00,126.04,126.11,125.96,126.06,19174.0,103.0469,103.1041,102.9815,103.0632,19174.0
2017-05-01 12:00:00,126.06,126.25,126.03,126.18,16404.0,103.0632,103.2186,103.0387,103.1613,16404.0
2017-05-01 12:10:00,126.17,126.22,126.13,126.2,47402.0,103.1532,103.194,103.1205,103.1777,47402.0
2017-05-01 12:20:00,126.19,126.34,126.18,126.26,87848.0,103.1695,103.2921,103.1613,103.2267,87848.0
2017-05-01 12:30:00,126.25,126.28,126.19,126.2,23613.0,103.2186,103.2431,103.1695,103.1777,23613.0
2017-05-01 12:40:00,126.19,126.32,126.18,126.3,64363.0,103.1695,103.2758,103.1613,103.2594,64363.0
2017-05-01 12:50:00,126.31,126.32,126.17,126.32,17679.0,103.2676,103.2758,103.1532,103.2758,17679.0
2017-05-01 13:00:00,126.3,126.5,126.27,126.5,34104.0,103.2594,103.423,103.2349,103.423,34104.0
2017-05-01 13:10:00,126.49,126.59,126.43,126.52,23938.0,103.4148,103.4965,103.3657,103.4393,23938.0
2017-05-01 13:20:00,126.5,126.55,126.44,126.44,19380.0,103.423,103.4638,103.3739,103.3739,19380.0
2017-05-01 13:30:00,126.44,126.48,126.34,126.37,30180.0,103.3739,103.4066,103.2921,103.3167,30180.0
2017-05-01 13:40:00,126.39,126.55,126.39,126.52,22939.0,103.333,103.4638,103.333,103.4393,22939.0
2017-05-01 13:50:00,126.53,126.7,126.53,126.7,39693.0,103.4475,103.5865,103.4475,103.5865,39693.0
2017-05-01 14:00:00,126.74,126.86,126.71,126.8,35708.0,103.6192,103.7173,103.5946,103.6682,35708.0
2017-05-01 14:10:00,126.81,126.87,126.73,126.81,51875.0,103.6764,103.7255,103.611,103.6764,51875.0
2017-05-01 14:20:00,126.83,126.94,126.78,126.92,72078.0,103.6928,103.7827,103.6519,103.7663,72078.0
2017-05-01 14:30:00,126.91,127.32,126.91,127.17,166428.0,103.7582,104.0934,103.7582,103.9707,166428.0
2017-05-01 14:40:00,127.15,127.33,127.05,127.08,86114.0,103.9544,104.1015,103.8726,103.8971,86114.0
2017-05-01 14:50:00,127.09,127.21,127.04,127.19,39532.0,103.9053,104.0034,103.8644,103.9871,39532.0
2017-05-01 15:00:00,127.21,127.47,127.2,127.36,84412.0,104.0034,104.216,103.9953,104.1261,84412.0
2017-05-01 15:10:00,127.36,127.78,127.34,127.76,143253.0,104.1261,104.4694,104.1097,104.4531,143253.0
2017-05-01 15:20:00,127.75,127.99,127.54,127.54,247734.0,104.4449,104.6411,104.2732,104.2732,247734.0
2017-05-01 15:30:00,127.55,127.67,127.38,127.53,162406.0,104.2814,104.3795,104.1424,104.2651,162406.0
2017-05-01 15:40:00,127.53,127.67,127.49,127.63,88201.0,104.2651,104.3795,104.2324,104.3468,88201.0
2017-05-01 15:50:00,127.62,127.64,127.49,127.6,175715.0,104.3386,104.355,104.2324,104.3223,175715.0
2017-05-02 09:30:00,127.73,128.16,127.58,128.08,83101.0,104.4286,104.7801,104.3059,104.7147,83101.0
2017-05-02 09:40:00,128.08,128.08,127.84,127.98,83602.0,104.7147,104.7147,104.5185,104.633,83602.0
2017-05-02 09:50:00,128.01,128.06,127.8,127.82,80700.0,104.6575,104.6984,104.4858,104.5022,80700.0
2017-05-02 10:00:00,127.83,128.61,127.81,128.54,97012.0,104.5103,105.148,104.494,105.0908,97012.0
2017-05-02 10:10:00,128.55,128.55,128.1,128.14,45708.0,105.099,105.099,104.7311,104.7638,45708.0
2017-05-02 10:20:00,128.15,128.32,127.87,128.22,78939.0,104.7719,104.9109,104.543,104.8292,78939.0
2017-05-02 10:30:00,128.2,128.38,128.16,128.37,54303.0,104.8128,104.96,104.7801,104.9518,54303.0
2017-05-02 10:40:00,128.4,128.5,128.13,128.13,50807.0,104.9763,105.0581,104.7556,104.7556,50807.0
2017-05-02 10:50:00,128.11,128.14,127.77,127.79,51071.0,104.7392,104.7638,104.4613,104.4776,51071.0
2017-05-02 11:00:00,127.79,127.9,127.77,127.83,36079.0,104.4776,104.5676,104.4613,104.5103,36079.0
2017-05-02 11:10:00,127.83,127.91,127.71,127.75,32221.0,104.5103,104.5757,104.4122,104.4449,32221.0
2017-05-02 11:20:00,127.75,127.89,127.71,127.82,35060.0,104.4449,104.5594,104.4122,104.5022,35060.0
2017-05-02 11:30:00,127.79,127.94,127.78,127.78,44727.0,104.4776,104.6003,104.4694,104.4694,44727.0
2017-05-02 11:40:00,127.8,127.9,127.77,127.88,32342.0,104.4858,104.5676,104.4613,104.5512,32342.0
2017-05-02 11:50:00,127.9,127.99,127.85,127.92,42640.0,104.5676,104.6411,104.5267,104.5839,42640.0
2017-05-02 12:00:00,127.91,127.99,127.84,127.85,32010.0,104.5757,104.6411,104.5185,104.5267,32010.0
2017-05-02 12:10:00,127.85,127.88,127.74,127.75,31347.0,104.5267,104.5512,104.4367,104.4449,31347.0
2017-05-02 12:20:00,127.76,127.86,127.73,127.81,26474.0,104.4531,104.5349,104.4286,104.494,26474.0
2017-05-02 12:30:00,127.83,127.94,127.81,127.92,16899.0,104.5103,104.6003,104.494,104.5839,16899.0
2017-05-02 12:40:00,127.92,127.92,127.65,127.65,30785.0,104.5839,104.5839,104.3632,104.3632,30785.0
2017-05-02 12:50:00,127.67,127.67,127.6,127.63,25407.0,104.3795,104.3795,104.3223,104.3468,25407.0
2017-05-02 13:00:00,127.62,127.78,127.54,127.78,38882.0,104.3386,104.4694,104.2732,104.4694,38882.0
2017-05-02 13:10:00,127.79,127.91,127.79,127.87,11969.0,104.4776,104.5757,104.4776,104.543,11969.0
2017-05-02 13:20:00,127.86,127.93,127.76,127.93,20840.0,104.5349,104.5921,104.4531,104.5921,20840.0
2017-05-02 13:30:00,127.94,127.96,127.84,127.87,23822.0,104.6003,104.6166,104.5185,104.543,23822.0
2017-05-02 13:40:00,127.86,127.96,127.8,127.95,26812.0,104.5349,104.6166,104.4858,104.6084,26812.0
2017-05-02 13:50:00,127.94,127.95,127.87,127.92,23295.0,104.6003,104.6084,104.543,104.5839,23295.0
2017-05-02 14:00:00,127.93,128.08,127.89,128.08,32954.0,104.5921,104.7147,104.5594,104.7147,32954.0
2017-05-02 14:10:00,128.09,128.22,128.02,128.03,61616.0,104.7229,104.8292,104.6657,104.6738,61616.0
2017-05-02 14:20:00,128.02,128.2,128.02,128.1,91864.0,104.6657,104.8128,104.6657,104.7311,91864.0
2017-05-02 14:30:00,128.09,128.16,128.04,128.04,74310.0,104.7229,104.7801,104.682,104.682,74310.0
2017-05-02 14:40:00,128.03,128.06,127.88,127.92,48641.0,104.6738,104.6984,104.5512,104.5839,48641.0
2017-05-02 14:50:00,127.91,127.94,127.75,127.84,86054.0,104.5757,104.6003,104.4449,104.5185,86054.0
2017-05-02 15:00:00,127.83,127.83,127.67,127.74,46795.0,104.5103,104.5103,104.3795,104.4367,46795.0
2017-05-02 15:10:00,127.74,127.84,127.7,127.7,52279.0,104.4367,104.5185,104.404,104.404,52279.0
2017-05-02 15:20:00,127.72,127.79,127.69,127.7,65211.0,104.4204,104.4776,104.3959,104.404,65211.0
2017-05-02 15:30:00,127.69,127.69,127.55,127.62,87071.0,104.3959,104.3959,104.2814,104.3386,87071.0
2017-05-02 15:40:00,127.63,127.75,127.63,127.68,77165.0,104.3468,104.4449,104.3468,104.3877,77165.0
2017-05-02 15:50:00,127.68,127.98,127.67,127.9,176054.0,104.3877,104.633,104.3795,104.5676,176054.0
2017-05-03 09:30:00,128.61,128.61,127.72,127.81,54620.0,105.148,105.148,104.4204,104.494,54620.0
2017-05-03 09:40:00,127.77,127.9,127.61,127.73,34756.0,104.4613,104.5676,104.3305,104.4286,34756.0
2017-05-03 09:50:00,127.73,127.74,127.52,127.63,22925.0,104.4286,104.4367,104.2569,104.3468,22925.0
2017-05-03 10:00:00,127.64,127.66,127.46,127.5,46888.0,104.355,104.3713,104.2078,104.2405,46888.0
2017-05-03 10:10:00,127.5,127.63,127.4,127.56,17484.0,104.2405,104.3468,104.1588,104.2896,17484.0
2017-05-03 10:20:00,127.5,127.54,127.38,127.41,25034.0,104.2405,104.2732,104.1424,104.1669,25034.0
2017-05-03 10:30:00,127.41,127.56,127.25,127.34,32444.0,104.1669,104.2896,104.0361,104.1097,32444.0
2017-05-03 10:40:00,127.34,127.34,127.07,127.13,42412.0,104.1097,104.1097,103.889,103.938,42412.0
2017-05-03 10:50:00,127.15,127.21,127.03,127.21,24060.0,103.9544,104.0034,103.8563,104.0034,24060.0
2017-05-03 11:00:00,127.21,127.36,127.2,127.36,23936.0,104.0034,104.1261,103.9953,104.1261,23936.0
2017-05-03 11:10:00,127.36,127.53,127.33,127.43,19098.0,104.1261,104.2651,104.1015,104.1833,19098.0
2017-05-03 11:20:00,127.43,127.48,127.34,127.4,34337.0,104.1833,104.2242,104.1097,104.1588,34337.0
2017-05-03 11:30:00,127.37,127.38,127.19,127.21,19470.0,104.1342,104.1424,103.9871,104.0034,19470.0
2017-05-03 11:40:00,127.22,127.69,127.21,127.69,38517.0,104.0116,104.3959,104.0034,104.3959,38517.0
2017-05-03 11:50:00,127.63,127.63,127.38,127.46,28577.0,104.3468,104.3468,104.1424,104.2078,28577.0
2017-05-03 12:00:00,127.47,127.52,127.32,127.33,21481.0,104.216,104.2569,104.0934,104.1015,21481.0
2017-05-03 12:10:00,127.34,127.59,127.33,127.51,20355.0,104.1097,104.3141,104.1015,104.2487,20355.0
2017-05-03 12:20:00,127.51,127.58,127.46,127.52,22257.0,104.2487,104.3059,104.2078,104.2569,22257.0
2017-05-03 12:30:00,127.51,127.65,127.48,127.64,26257.0,104.2487,104.3632,104.2242,104.355,26257.0
2017-05-03 12:40:00,127.63,127.68,127.54,127.6,33752.0,104.3468,104.3877,104.2732,104.3223,33752.0
2017-05-03 12:50:00,127.6,127.6,127.45,127.48,23575.0,104.3223,104.3223,104.1996,104.2242,23575.0
2017-05-03 13:00:00,127.49,127.55,127.39,127.43,22601.0,104.2324,104.2814,104.1506,104.1833,22601.0
2017-05-03 13:10:00,127.45,127.48,127.37,127.44,50636.0,104.1996,104.2242,104.1342,104.1915,50636.0
2017-05-03 13:20:00,127.42,127.45,127.29,127.29,38744.0,104.1751,104.1996,104.0688,104.0688,38744.0
2017-05-03 13:30:00,127.28,127.31,127.13,127.13,23494.0,104.0607,104.0852,103.938,103.938,23494.0
2017-05-03 13:40:00,127.16,127.33,127.13,127.32,26637.0,103.9626,104.1015,103.938,104.0934,26637.0
2017-05-03 13:50:00,127.31,127.55,127.3,127.52,41719.0,104.0852,104.2814,104.077,104.2569,41719.0
2017-05-03 14:00:00,127.52,127.53,127.34,127.34,47372.0,104.2569,104.2651,104.1097,104.1097,47372.0
2017-05-03 14:10:00,127.34,127.35,127.17,127.27,27909.0,104.1097,104.1179,103.9707,104.0525,27909.0
2017-05-03 14:20:00,127.3,127.33,127.11,127.14,21031.0,104.077,104.1015,103.9217,103.9462,21031.0
2017-05-03 14:30:00,127.16,127.16,127.01,127.09,22773.0,103.9626,103.9626,103.8399,103.9053,22773.0
2017-05-03 14:40:00,127.08,127.14,127.03,127.07,36972.0,103.8971,103.9462,103.8563,103.889,36972.0
2017-05-03 14:50:00,127.08,127.11,126.98,127.05,33564.0,103.8971,103.9217,103.8154,103.8726,33564.0
2017-05-03 15:00:00,127.06,127.09,126.99,127.02,42170.0,103.8808,103.9053,103.8236,103.8481,42170.0
2017-05-03 15:10:00,127.03,127.03,126.91,126.95,31617.0,103.8563,103.8563,103.7582,103.7909,31617.0
2017-05-03 15:20:00,126.95,127.01,126.92,126.94,44046.0,103.7909,103.8399,103.7663,103.7827,44046.0
2017-05-03 15:30:00,126.95,126.97,126.82,126.83,51101.0,103.7909,103.8072,103.6846,103.6928,51101.0
2017-05-03 15:40:00,126.83,126.87,126.78,126.83,84752.0,103.6928,103.7255,103.6519,103.6928,84752.0
2017-05-03 15:50:00,126.83,126.89,126.74,126.78,133298.0,103.6928,103.7418,103.6192,103.6519,133298.0
2017-05-04 09:30:00,126.71,127.0,126.3,126.37,60852.0,103.5946,103.8317,103.2594,103.3167,60852.0
2017-05-04 09:40:00,126.4,126.49,126.01,126.49,57425.0,103.3412,103.4148,103.0223,103.4148,57425.0
2017-05-04 09:50:00,126.54,126.65,126.36,126.64,18375.0,103.4557,103.5456,103.3085,103.5374,18375.0
2017-05-04 10:00:00,126.66,127.06,126.65,127.03,28954.0,103.5538,103.8808,103.5456,103.8563,28954.0
2017-05-04 10:10:00,127.01,127.19,126.98,127.06,27568.0,103.8399,103.9871,103.8154,103.8808,27568.0
2017-05-04 10:20:00,127.01,127.12,126.84,127.12,22192.0,103.8399,103.9298,103.7009,103.9298,22192.0
2017-05-04 10:30:00,127.12,127.12,126.94,126.97,22336.0,103.9298,103.9298,103.7827,103.8072,22336.0
2017-05-04 10:40:00,126.97,127.11,126.95,127.06,14185.0,103.8072,103.9217,103.7909,103.8808,14185.0
2017-05-04 10:50:00,127.04,127.09,126.9,127.07,12921.0,103.8644,103.9053,103.75,103.889,12921.0
2017-05-04 11:00:00,127.06,127.06,126.9,126.93,17800.0,103.8808,103.8808,103.75,103.7745,17800.0
2017-05-04 11:10:00,126.95,127.23,126.94,127.23,23461.0,103.7909,104.0198,103.7827,104.0198,23461.0
2017-05-04 11:20:00,127.24,127.34,127.2,127.26,31397.0,104.028,104.1097,103.9953,104.0443,31397.0
2017-05-04 11:30:00,127.27,127.27,127.13,127.16,13177.0,104.0525,104.0525,103.938,103.9626,13177.0
2017-05-04 11:40:00,127.2,127.37,127.19,127.31,20260.0,103.9953,104.1342,103.9871,104.0852,20260.0
2017-05-04 11:50:00,127.31,127.31,127.18,127.22,15869.0,104.0852,104.0852,103.9789,104.0116,15869.0
2017-05-04 12:00:00,127.22,127.28,126.93,127.03,21874.0,104.0116,104.0607,103.7745,103.8563,21874.0
2017-05-04 12:10:00,127.0,127.07,126.94,126.99,17083.0,103.8317,103.889,103.7827,103.8236,17083.0
2017-05-04 12:20:00,126.99,127.13,126.99,127.08,11100.0,103.8236,103.938,103.8236,103.8971,11100.0
2017-05-04 12:30:00,127.08,127.17,127.04,127.17,23084.0,103.8971,103.9707,103.8644,103.9707,23084.0
2017-05-04 12:40:00,127.17,127.37,127.14,127.24,23202.0,103.9707,104.1342,103.9462,104.028,23202.0
2017-05-04 12:50:00,127.24,127.84,127.24,127.47,44385.0,104.028,104.5185,104.028,104.216,44385.0
2017-05-04 13:00:00,127.47,127.55,127.35,127.35,11261.0,104.216,104.2814,104.1179,104.1179,11261.0
2017-05-04 13:10:00,127.36,127.37,127.19,127.37,17363.0,104.1261,104.1342,103.9871,104.1342,17363.0
2017-05-04 13:20:00,127.38,127.46,127.18,127.25,21366.0,104.1424,104.2078,103.9789,104.0361,21366.0
2017-05-04 13:30:00,127.26,127.32,127.19,127.28,14777.0,104.0443,104.0934,103.9871,104.0607,14777.0
2017-05-04 13:40:00,127.28,127.3,127.17,127.26,18584.0,104.0607,104.077,103.9707,104.0443,18584.0
2017-05-04 13:50:00,127.29,127.33,127.19,127.31,14535.0,104.0688,104.1015,103.9871,104.0852,14535.0
2017-05-04 14:00:00,127.32,127.4,127.2,127.21,45952.0,104.0934,104.1588,103.9953,104.0034,45952.0
2017-05-04 14:10:00,127.21,127.51,127.18,127.34,24666.0,104.0034,104.2487,103.9789,104.1097,24666.0
2017-05-04 14:20:00,127.32,127.51,127.28,127.48,22622.0,104.0934,104.2487,104.0607,104.2242,22622.0
2017-05-04 14:30:00,127.47,127.53,127.41,127.53,22182.0,104.216,104.2651,104.1669,104.2651,22182.0
2017-05-04 14:40:00,127.53,127.54,127.45,127.52,15928.0,104.2651,104.2732,104.1996,104.2569,15928.0
2017-05-04 14:50:00,127.54,127.54,127.31,127.37,23555.0,104.2732,104.2732,104.0852,104.1342,23555.0
2017-05-04 15:00:00,127.36,127.38,127.25,127.38,19501.0,104.1261,104.1424,104.0361,104.1424,19501.0
2017-05-04 15:10:00,127.35,127.53,127.32,127.36,37292.0,104.1179,104.2651,104.0934,104.1261,37292.0
2017-05-04 15:20:00,127.37,127.42,127.26,127.27,52204.0,104.1342,104.1751,104.0443,104.0525,52204.0
2017-05-04 15:30:00,127.29,127.41,127.27,127.34,53247.0,104.0688,104.1669,104.0525,104.1097,53247.0
2017-05-04 15:40:00,127.34,127.48,127.33,127.4,67359.0,104.1097,104.2242,104.1015,104.1588,67359.0
2017-05-04 15:50:00,127.4,127.46,127.37,127.39,151661.0,104.1588,104.2078,104.1342,104.1506,151661.0
2017-05-05 09:30:00,127.64,128.08,127.39,127.39,32846.0,104.355,104.7147,104.1506,104.1506,32846.0
2017-05-05 09:40:00,127.38,127.57,127.14,127.57,23090.0,104.1424,104.2978,103.9462,104.2978,23090.0
2017-05-05 09:50:00,127.53,127.76,127.51,127.56,33181.0,104.2651,104.4531,104.2487,104.2896,33181.0
2017-05-05 10:00:00,127.55,127.85,127.52,127.8,28464.0,104.2814,104.5267,104.2569,104.4858,28464.0
2017-05-05 10:10:00,127.77,127.99,127.74,127.74,40477.0,104.4613,104.6411,104.4367,104.4367,40477.0
2017-05-05 10:20:00,127.74,127.83,127.59,127.65,26646.0,104.4367,104.5103,104.3141,104.3632,26646.0
2017-05-05 10:30:00,127.65,127.79,127.62,127.75,25913.0,104.3632,104.4776,104.3386,104.4449,25913.0
2017-05-05 10:40:00,127.75,127.86,127.69,127.74,28393.0,104.4449,104.5349,104.3959,104.4367,28393.0
2017-05-05 10:50:00,127.76,127.8,127.59,127.72,29821.0,104.4531,104.4858,104.3141,104.4204,29821.0
2017-05-05 11:00:00,127.72,127.77,127.66,127.73,28877.0,104.4204,104.4613,104.3713,104.4286,28877.0
2017-05-05 11:10:00,127.73,127.79,127.68,127.71,25137.0,104.4286,104.4776,104.3877,104.4122,25137.0
2017-05-05 11:20:00,127.71,127.78,127.64,127.75,27732.0,104.4122,104.4694,104.355,104.4449,27732.0
2017-05-05 11:30:00,127.76,127.77,127.59,127.59,29281.0,104.4531,104.4613,104.3141,104.3141,29281.0
2017-05-05 11:40:00,127.58,127.61,127.51,127.58,13073.0,104.3059,104.3305,104.2487,104.3059,13073.0
2017-05-05 11:50:00,127.57,127.65,127.56,127.64,15633.0,104.2978,104.3632,104.2896,104.355,15633.0
2017-05-05 12:00:00,127.65,127.75,127.63,127.71,16031.0,104.3632,104.4449,104.3468,104.4122,16031.0
2017-05-05 12:10:00,127.73,127.75,127.65,127.75,18901.0,104.4286,104.4449,104.3632,104.4449,18901.0
2017-05-05 12:20:00,127.75,127.81,127.71,127.73,11777.0,104.4449,104.494,104.4122,104.4286,11777.0
2017-05-05 12:30:00,127.73,127.74,127.66,127.7,17144.0,104.4286,104.4367,104.3713,104.404,17144.0
2017-05-05 12:40:00,127.72,127.74,127.7,127.72,10876.0,104.4204,104.4367,104.404,104.4204,10876.0
2017-05-05 12:50:00,127.72,127.75,127.68,127.75,13036.0,104.4204,104.4449,104.3877,104.4449,13036.0
2017-05-05 13:00:00,127.75,127.77,127.61,127.66,43202.0,104.4449,104.4613,104.3305,104.3713,43202.0
2017-05-05 13:10:00,127.67,127.68,127.59,127.64,15440.0,104.3795,104.3877,104.3141,104.355,15440.0
2017-05-05 13:20:00,127.67,127.71,127.64,127.69,21254.0,104.3795,104.4122,104.355,104.3959,21254.0
2017-05-05 13:30:00,127.67,127.81,127.65,127.77,48848.0,104.3795,104.494,104.3632,104.4613,48848.0
2017-05-05 13:40:00,127.78,128.05,127.75,128.05,50143.0,104.4694,104.6902,104.4449,104.6902,50143.0
2017-05-05 13:50:00,128.04,128.11,128.02,128.08,20047.0,104.682,104.7392,104.6657,104.7147,20047.0
2017-05-05 14:00:00,128.08,128.21,128.07,128.21,15322.0,104.7147,104.821,104.7065,104.821,15322.0
2017-05-05 14:10:00,128.2,128.2,128.06,128.14,19386.0,104.8128,104.8128,104.6984,104.7638,19386.0
2017-05-05 14:20:00,128.15,128.17,128.1,128.13,29223.0,104.7719,104.7883,104.7311,104.7556,29223.0
2017-05-05 14:30:00,128.13,128.24,128.08,128.22,21722.0,104.7556,104.8455,104.7147,104.8292,21722.0
2017-05-05 14:40:00,128.23,128.35,128.21,128.33,13278.0,104.8374,104.9355,104.821,104.9191,13278.0
2017-05-05 14:50:00,128.35,128.42,128.31,128.38,24282.0,104.9355,104.9927,104.9028,104.96,24282.0
2017-05-05 15:00:00,128.38,128.38,128.25,128.31,23419.0,104.96,104.96,104.8537,104.9028,23419.0
2017-05-05 15:10:00,128.32,128.38,128.26,128.37,33828.0,104.9109,104.96,104.8619,104.9518,33828.0
2017-05-05 15:20:00,128.37,128.58,128.32,128.56,30549.0,104.9518,105.1235,104.9109,105.1072,30549.0
2017-05-05 15:30:00,128.58,128.7,128.54,128.69,63669.0,105.1235,105.2216,105.0908,105.2134,63669.0
2017-05-05 15:40:00,128.69,128.84,128.64,128.64,99684.0,105.2134,105.3361,105.1726,105.1726,99684.0
2017-05-05 15:50:00,128.64,128.67,128.56,128.64,105582.0,105.1726,105.1971,105.1072,105.1726,105582.0
2017-05-08 09:30:00,129.0,129.16,128.45,128.58,33514.0,105.4669,105.5977,105.0172,105.1235,33514.0
2017-05-08 09:40:00,128.5,128.66,128.41,128.49,22404.0,105.0581,105.1889,104.9845,105.0499,22404.0
2017-05-08 09:50:00,128.5,128.6,128.33,128.54,18308.0,105.0581,105.1399,104.9191,105.0908,18308.0
2017-05-08 10:00:00,128.55,128.69,128.41,128.51,31926.0,105.099,105.2134,104.9845,105.0663,31926.0
2017-05-08 10:10:00,128.46,128.61,128.19,128.21,33899.0,105.0254,105.148,104.8047,104.821,33899.0
2017-05-08 10:20:00,128.22,128.29,128.07,128.17,18017.0,104.8292,104.8864,104.7065,104.7883,18017.0
2017-05-08 10:30:00,128.24,128.35,128.19,128.24,28560.0,104.8455,104.9355,104.8047,104.8455,28560.0
2017-05-08 10:40:00,128.22,128.37,128.17,128.23,26482.0,104.8292,104.9518,104.7883,104.8374,26482.0
2017-05-08 10:50:00,128.23,128.36,128.21,128.31,11110.0,104.8374,104.9436,104.821,104.9028,11110.0
2017-05-08 11:00:00,128.31,128.34,128.09,128.12,12177.0,104.9028,104.9273,104.7229,104.7474,12177.0
2017-05-08 11:10:00,128.09,128.17,128.05,128.06,8882.0,104.7229,104.7883,104.6902,104.6984,8882.0
2017-05-08 11:20:00,128.04,128.14,127.98,127.99,15568.0,104.682,104.7638,104.633,104.6411,15568.0
2017-05-08 11:30:00,128.0,128.04,127.86,127.96,24837.0,104.6493,104.682,104.5349,104.6166,24837.0
2017-05-08 11:40:00,127.97,127.97,127.84,127.85,16586.0,104.6248,104.6248,104.5185,104.5267,16586.0
2017-05-08 11:50:00,127.84,127.94,127.81,127.94,13975.0,104.5185,104.6003,104.494,104.6003,13975.0
2017-05-08 12:00:00,127.93,127.94,127.86,127.92,8626.0,104.5921,104.6003,104.5349,104.5839,8626.0
2017-05-08 12:10:00,127.9,127.92,127.81,127.82,12414.0,104.5676,104.5839,104.494,104.5022,12414.0
2017-05-08 12:20:00,127.83,127.95,127.82,127.93,12379.0,104.5103,104.6084,104.5022,104.5921,12379.0
2017-05-08 12:30:00,127.93,128.11,127.91,128.11,11150.0,104.5921,104.7392,104.5757,104.7392,11150.0
2017-05-08 12:40:00,128.13,128.31,128.11,128.28,54660.0,104.7556,104.9028,104.7392,104.8782,54660.0
2017-05-08 12:50:00,128.27,128.31,128.18,128.26,15549.0,104.8701,104.9028,104.7965,104.8619,15549.0
2017-05-08 13:00:00,128.25,128.25,128.17,128.19,16772.0,104.8537,104.8537,104.7883,104.8047,16772.0
2017-05-08 13:10:00,128.19,128.26,128.19,128.25,16295.0,104.8047,104.8619,104.8047,104.8537,16295.0
2017-05-08 13:20:00,128.25,128.36,128.25,128.3,24657.0,104.8537,104.9436,104.8537,104.8946,24657.0
2017-05-08 13:30:00,128.29,128.4,128.28,128.38,23368.0,104.8864,104.9763,104.8782,104.96,23368.0
2017-05-08 13:40:00,128.37,128.48,128.31,128.48,23762.0,104.9518,105.0417,104.9028,105.0417,23762.0
2017-05-08 13:50:00,128.45,128.5,128.42,128.43,28661.0,105.0172,105.0581,104.9927,105.0009,28661.0
2017-05-08 14:00:00,128.43,128.53,128.42,128.51,24782.0,105.0009,105.0826,104.9927,105.0663,24782.0
2017-05-08 14:10:00,128.5,128.61,128.48,128.61,19770.0,105.0581,105.148,105.0417,105.148,19770.0
2017-05-08 14:20:00,128.63,128.65,128.55,128.57,16314.0,105.1644,105.1807,105.099,105.1153,16314.0
2017-05-08 14:30:00,128.58,128.65,128.57,128.61,16505.0,105.1235,105.1807,105.1153,105.148,16505.0
2017-05-08 14:40:00,128.62,128.64,128.53,128.6,18637.0,105.1562,105.1726,105.0826,105.1399,18637.0
2017-05-08 14:50:00,128.62,128.74,128.62,128.72,18208.0,105.1562,105.2543,105.1562,105.238,18208.0
2017-05-08 15:00:00,128.72,128.76,128.69,128.74,42396.0,105.238,105.2707,105.2134,105.2543,42396.0
2017-05-08 15:10:00,128.75,128.87,128.72,128.85,38208.0,105.2625,105.3606,105.238,105.3442,38208.0
2017-05-08 15:20:00,128.86,129.02,128.86,128.95,35141.0,105.3524,105.4832,105.3524,105.426,35141.0
2017-05-08 15:30:00,128.94,129.03,128.9,128.92,34005.0,105.4178,105.4914,105.3851,105.4015,34005.0
2017-05-08 15:40:00,128.92,129.09,128.85,128.89,72591.0,105.4015,105.5405,105.3442,105.377,72591.0
2017-05-08 15:50:00,128.89,128.91,128.83,128.84,78820.0,105.377,105.3933,105.3279,105.3361,78820.0
2017-05-09 09:30:00,128.88,129.01,128.62,128.78,28407.0,105.3688,105.4751,105.1562,105.287,28407.0
2017-05-09 09:40:00,128.78,128.82,128.58,128.76,15518.0,105.287,105.3197,105.1235,105.2707,15518.0
2017-05-09 09:50:00,128.77,128.81,128.37,128.59,30146.0,105.2788,105.3115,104.9518,105.1317,30146.0
2017-05-09 10:00:00,128.62,128.67,128.38,128.42,33588.0,105.1562,105.1971,104.96,104.9927,33588.0
2017-05-09 10:10:00,128.43,128.51,128.39,128.42,35414.0,105.0009,105.0663,104.9682,104.9927,35414.0
2017-05-09 10:20:00,128.44,128.57,128.44,128.56,17385.0,105.009,105.1153,105.009,105.1072,17385.0
2017-05-09 10:30:00,128.55,128.61,128.52,128.56,22403.0,105.099,105.148,105.0745,105.1072,22403.0
2017-05-09 10:40:00,128.56,128.57,128.44,128.47,25359.0,105.1072,105.1153,105.009,105.0336,25359.0
2017-05-09 10:50:00,128.47,128.6,128.47,128.55,15885.0,105.0336,105.1399,105.0336,105.099,15885.0
2017-05-09 11:00:00,128.56,128.6,128.52,128.56,12342.0,105.1072,105.1399,105.0745,105.1072,12342.0
2017-05-09 11:10:00,128.57,128.58,128.3,128.3,28507.0,105.1153,105.1235,104.8946,104.8946,28507.0
2017-05-09 11:20:00,128.32,128.33,128.28,128.29,20781.0,104.9109,104.9191,104.8782,104.8864,20781.0
2017-05-09 11:30:00,128.32,128.41,128.32,128.37,13355.0,104.9109,104.9845,104.9109,104.9518,13355.0
2017-05-09 11:40:00,128.39,128.45,128.37,128.4,15140.0,104.9682,105.0172,104.9518,104.9763,15140.0
2017-05-09 11:50:00,128.42,128.46,128.37,128.4,15558.0,104.9927,105.0254,104.9518,104.9763,15558.0
2017-05-09 12:00:00,128.42,128.51,128.4,128.4,13717.0,104.9927,105.0663,104.9763,104.9763,13717.0
2017-05-09 12:10:00,128.39,128.41,128.35,128.39,9881.0,104.9682,104.9845,104.9355,104.9682,9881.0
2017-05-09 12:20:00,128.36,128.4,128.33,128.37,21214.0,104.9436,104.9763,104.9191,104.9518,21214.0
2017-05-09 12:30:00,128.37,128.37,128.24,128.29,24774.0,104.9518,104.9518,104.8455,104.8864,24774.0
2017-05-09 12:40:00,128.28,128.31,128.22,128.26,16817.0,104.8782,104.9028,104.8292,104.8619,16817.0
2017-05-09 12:50:00,128.27,128.28,128.11,128.11,10902.0,104.8701,104.8782,104.7392,104.7392,10902.0
2017-05-09 13:00:00,128.09,128.21,128.08,128.2,8044.0,104.7229,104.821,104.7147,104.8128,8044.0
2017-05-09 13:10:00,128.22,128.22,128.1,128.15,9076.0,104.8292,104.8292,104.7311,104.7719,9076.0
2017-05-09 13:20:00,128.14,128.15,128.01,128.1,9407.0,104.7638,104.7719,104.6575,104.7311,9407.0
2017-05-09 13:30:00,128.07,128.12,128.03,128.1,13376.0,104.7065,104.7474,104.6738,104.7311,13376.0
2017-05-09 13:40:00,128.12,128.2,128.09,128.18,8874.0,104.7474,104.8128,104.7229,104.7965,8874.0
2017-05-09 13:50:00,128.19,128.23,128.13,128.22,16207.0,104.8047,104.8374,104.7556,104.8292,16207.0
2017-05-09 14:00:00,128.23,128.3,128.21,128.25,17519.0,104.8374,104.8946,104.821,104.8537,17519.0
2017-05-09 14:10:00,128.25,128.26,128.19,128.24,7802.0,104.8537,104.8619,104.8047,104.8455,7802.0
2017-05-09 14:20:00,128.25,128.26,128.14,128.17,19927.0,104.8537,104.8619,104.7638,104.7883,19927.0
2017-05-09 14:30:00,128.17,128.17,128.04,128.11,31042.0,104.7883,104.7883,104.682,104.7392,31042.0
2017-05-09 14:40:00,128.11,128.17,128.06,128.09,16339.0,104.7392,104.7883,104.6984,104.7229,16339.0
2017-05-09 14:50:00,128.1,128.13,128.01,128.02,16611.0,104.7311,104.7556,104.6575,104.6657,16611.0
2017-05-09 15:00:00,128.03,128.04,127.96,127.98,32462.0,104.6738,104.682,104.6166,104.633,32462.0
2017-05-09 15:10:00,127.99,128.1,127.97,128.09,18934.0,104.6411,104.7311,104.6248,104.7229,18934.0
2017-05-09 15:20:00,128.08,128.13,128.04,128.07,25347.0,104.7147,104.7556,104.682,104.7065,25347.0
2017-05-09 15:30:00,128.07,128.08,127.94,128.0,32473.0,104.7065,104.7147,104.6003,104.6493,32473.0
2017-05-09 15:40:00,128.0,128.09,127.95,128.09,37197.0,104.6493,104.7229,104.6084,104.7229,37197.0
2017-05-09 15:50:00,128.09,128.11,127.88,128.07,245997.0,104.7229,104.7392,104.5512,104.7065,245997.0
2017-05-10 09:30:00,128.0,128.15,127.48,127.49,39421.0,104.6493,104.7719,104.2242,104.2324,39421.0
2017-05-10 09:40:00,127.51,127.82,127.48,127.62,26987.0,104.2487,104.5022,104.2242,104.3386,26987.0
2017-05-10 09:50:00,127.64,127.67,127.23,127.34,52845.0,104.355,104.3795,104.0198,104.1097,52845.0
2017-05-10 10:00:00,127.35,127.53,127.27,127.51,27584.0,104.1179,104.2651,104.0525,104.2487,27584.0
2017-05-10 10:10:00,127.51,127.66,127.42,127.59,30826.0,104.2487,104.3713,104.1751,104.3141,30826.0
2017-05-10 10:20:00,127.59,127.72,127.49,127.51,32120.0,104.3141,104.4204,104.2324,104.2487,32120.0
2017-05-10 10:30:00,127.51,127.75,127.51,127.75,21539.0,104.2487,104.4449,104.2487,104.4449,21539.0
2017-05-10 10:40:00,127.74,127.86,127.74,127.86,20823.0,104.4367,104.5349,104.4367,104.5349,20823.0
2017-05-10 10:50:00,127.86,127.94,127.78,127.81,19311.0,104.5349,104.6003,104.4694,104.494,19311.0
2017-05-10 11:00:00,127.78,127.83,127.58,127.62,23731.0,104.4694,104.5103,104.3059,104.3386,23731.0
2017-05-10 11:10:00,127.6,127.67,127.56,127.67,10676.0,104.3223,104.3795,104.2896,104.3795,10676.0
2017-05-10 11:20:00,127.66,127.82,127.66,127.8,12895.0,104.3713,104.5022,104.3713,104.4858,12895.0
2017-05-10 11:30:00,127.78,127.89,127.73,127.73,13855.0,104.4694,104.5594,104.4286,104.4286,13855.0
2017-05-10 11:40:00,127.75,127.89,127.72,127.83,11830.0,104.4449,104.5594,104.4204,104.5103,11830.0
2017-05-10 11:50:00,127.89,127.93,127.79,127.87,10414.0,104.5594,104.5921,104.4776,104.543,10414.0
2017-05-10 12:00:00,127.89,127.98,127.43,127.43,23646.0,104.5594,104.633,104.1833,104.1833,23646.0
2017-05-10 12:10:00,127.49,127.74,127.45,127.58,15313.0,104.2324,104.4367,104.1996,104.3059,15313.0
2017-05-10 12:20:00,127.62,127.69,127.53,127.53,15066.0,104.3386,104.3959,104.2651,104.2651,15066.0
2017-05-10 12:30:00,127.53,127.69,127.53,127.69,13107.0,104.2651,104.3959,104.2651,104.3959,13107.0
2017-05-10 12:40:00,127.68,127.72,127.63,127.69,13954.0,104.3877,104.4204,104.3468,104.3959,13954.0
2017-05-10 12:50:00,127.68,127.69,127.6,127.67,61775.0,104.3877,104.3959,104.3223,104.3795,61775.0
2017-05-10 13:00:00,127.67,127.7,127.52,127.53,19981.0,104.3795,104.404,104.2569,104.2651,19981.0
2017-05-10 13:10:00,127.55,127.62,127.51,127.59,18376.0,104.2814,104.3386,104.2487,104.3141,18376.0
2017-05-10 13:20:00,127.59,127.64,127.53,127.55,16805.0,104.3141,104.355,104.2651,104.2814,16805.0
2017-05-10 13:30:00,127.54,127.54,127.43,127.43,15370.0,104.2732,104.2732,104.1833,104.1833,15370.0
2017-05-10 13:40:00,127.46,127.52,127.41,127.42,23955.0,104.2078,104.2569,104.1669,104.1751,23955.0
2017-05-10 13:50:00,127.41,127.45,127.33,127.35,18585.0,104.1669,104.1996,104.1015,104.1179,18585.0
2017-05-10 14:00:00,127.35,127.49,127.33,127.45,27542.0,104.1179,104.2324,104.1015,104.1996,27542.0
2017-05-10 14:10:00,127.46,127.5,127.38,127.39,19072.0,104.2078,104.2405,104.1424,104.1506,19072.0
2017-05-10 14:20:00,127.38,127.38,127.22,127.22,18912.0,104.1424,104.1424,104.0116,104.0116,18912.0
2017-05-10 14:30:00,127.22,127.36,127.21,127.35,24172.0,104.0116,104.1261,104.0034,104.1179,24172.0
2017-05-10 14:40:00,127.36,127.38,127.19,127.3,27903.0,104.1261,104.1424,103.9871,104.077,27903.0
2017-05-10 14:50:00,127.29,127.29,127.15,127.17,26330.0,104.0688,104.0688,103.9544,103.9707,26330.0
2017-05-10 15:00:00,127.16,127.38,127.15,127.38,44105.0,103.9626,104.1424,103.9544,104.1424,44105.0
2017-05-10 15:10:00,127.37,127.38,127.23,127.24,28989.0,104.1342,104.1424,104.0198,104.028,28989.0
2017-05-10 15:20:00,127.24,127.25,127.03,127.03,48392.0,104.028,104.0361,103.8563,103.8563,48392.0
2017-05-10 15:30:00,127.03,127.07,126.94,127.02,70484.0,103.8563,103.889,103.7827,103.8481,70484.0
2017-05-10 15:40:00,127.02,127.21,127.02,127.21,73629.0,103.8481,104.0034,103.8481,104.0034,73629.0
2017-05-10 15:50:00,127.21,127.22,127.07,127.09,116282.0,104.0034,104.0116,103.889,103.9053,116282.0
2017-05-11 09:30:00,127.35,127.35,126.25,126.48,63032.0,104.1179,104.1179,103.2186,103.4066,63032.0
2017-05-11 09:40:00,126.48,126.55,126.26,126.5,60304.0,103.4066,103.4638,103.2267,103.423,60304.0
2017-05-11 09:50:00,126.52,126.77,126.52,126.69,20922.0,103.4393,103.6437,103.4393,103.5783,20922.0
2017-05-11 10:00:00,126.67,126.92,126.55,126.79,29794.0,103.5619,103.7663,103.4638,103.6601,29794.0
2017-05-11 10:10:00,126.79,126.82,126.55,126.58,27169.0,103.6601,103.6846,103.4638,103.4884,27169.0
2017-05-11 10:20:00,126.59,126.79,126.59,126.7,15489.0,103.4965,103.6601,103.4965,103.5865,15489.0
2017-05-11 10:30:00,126.7,126.85,126.66,126.74,32745.0,103.5865,103.7091,103.5538,103.6192,32745.0
2017-05-11 10:40:00,126.76,126.85,126.69,126.73,23186.0,103.6355,103.7091,103.5783,103.611,23186.0
2017-05-11 10:50:00,126.72,126.8,126.65,126.74,20980.0,103.6028,103.6682,103.5456,103.6192,20980.0
2017-05-11 11:00:00,126.71,126.74,126.66,126.68,25281.0,103.5946,103.6192,103.5538,103.5701,25281.0
2017-05-11 11:10:00,126.69,126.69,126.51,126.53,21052.0,103.5783,103.5783,103.4311,103.4475,21052.0
2017-05-11 11:20:00,126.52,126.56,126.41,126.5,23379.0,103.4393,103.472,103.3494,103.423,23379.0
2017-05-11 11:30:00,126.47,126.59,126.47,126.54,14535.0,103.3984,103.4965,103.3984,103.4557,14535.0
2017-05-11 11:40:00,126.56,126.63,126.53,126.59,15258.0,103.472,103.5292,103.4475,103.4965,15258.0
2017-05-11 11:50:00,126.59,126.63,126.48,126.52,15598.0,103.4965,103.5292,103.4066,103.4393,15598.0
2017-05-11 12:00:00,126.53,126.6,126.53,126.56,16151.0,103.4475,103.5047,103.4475,103.472,16151.0
2017-05-11 12:10:00,126.56,126.73,126.53,126.68,20259.0,103.472,103.611,103.4475,103.5701,20259.0
2017-05-11 12:20:00,126.68,126.68,126.43,126.47,20114.0,103.5701,103.5701,103.3657,103.3984,20114.0
2017-05-11 12:30:00,126.44,126.47,126.35,126.37,16845.0,103.3739,103.3984,103.3003,103.3167,16845.0
2017-05-11 12:40:00,126.37,126.43,126.33,126.37,20650.0,103.3167,103.3657,103.284,103.3167,20650.0
2017-05-11 12:50:00,126.38,126.42,126.14,126.16,44747.0,103.3248,103.3575,103.1286,103.145,44747.0
2017-05-11 13:00:00,126.17,126.3,126.1,126.14,28183.0,103.1532,103.2594,103.0959,103.1286,28183.0
2017-05-11 13:10:00,126.15,126.18,126.09,126.12,36454.0,103.1368,103.1613,103.0877,103.1123,36454.0
2017-05-11 13:20:00,126.11,126.15,126.09,126.13,24612.0,103.1041,103.1368,103.0877,103.1205,24612.0
2017-05-11 13:30:00,126.15,126.23,126.09,126.18,39850.0,103.1368,103.2022,103.0877,103.1613,39850.0
2017-05-11 13:40:00,126.19,126.43,126.14,126.43,16507.0,103.1695,103.3657,103.1286,103.3657,16507.0
2017-05-11 13:50:00,126.43,126.43,126.2,126.26,28745.0,103.3657,103.3657,103.1777,103.2267,28745.0
2017-05-11 14:00:00,126.26,126.28,126.09,126.13,19942.0,103.2267,103.2431,103.0877,103.1205,19942.0
2017-05-11 14:10:00,126.12,126.22,125.96,126.21,56179.0,103.1123,103.194,102.9815,103.1859,56179.0
2017-05-11 14:20:00,126.2,126.2,126.08,126.19,54914.0,103.1777,103.1777,103.0796,103.1695,54914.0
2017-05-11 14:30:00,126.25,126.31,126.11,126.18,21808.0,103.2186,103.2676,103.1041,103.1613,21808.0
2017-05-11 14:40:00,126.17,126.24,126.13,126.24,19556.0,103.1532,103.2104,103.1205,103.2104,19556.0
2017-05-11 14:50:00,126.24,126.24,126.14,126.18,37147.0,103.2104,103.2104,103.1286,103.1613,37147.0
2017-05-11 15:00:00,126.18,126.28,126.1,126.22,37399.0,103.1613,103.2431,103.0959,103.194,37399.0
2017-05-11 15:10:00,126.21,126.25,126.11,126.16,45306.0,103.1859,103.2186,103.1041,103.145,45306.0
2017-05-11 15:20:00,126.16,126.35,126.1,126.32,40444.0,103.145,103.3003,103.0959,103.2758,40444.0
2017-05-11 15:30:00,126.33,126.46,126.32,126.4,51711.0,103.284,103.3903,103.2758,103.3412,51711.0
2017-05-11 15:40:00,126.4,126.5,126.31,126.42,89356.0,103.3412,103.423,103.2676,103.3575,89356.0
2017-05-11 15:50:00,126.42,126.42,126.2,126.27,174345.0,103.3575,103.3575,103.1777,103.2349,174345.0
2017-05-12 09:30:00,126.3,126.52,126.06,126.14,22485.0,103.2594,103.4393,103.0632,103.1286,22485.0
2017-05-12 09:40:00,126.15,126.3,125.9,126.27,37076.0,103.1368,103.2594,102.9324,103.2349,37076.0
2017-05-12 09:50:00,126.28,126.64,126.26,126.28,24405.0,103.2431,103.5374,103.2267,103.2431,24405.0
2017-05-12 10:00:00,126.27,126.49,126.27,126.29,40760.0,103.2349,103.4148,103.2349,103.2513,40760.0
2017-05-12 10:10:00,126.29,126.3,126.04,126.28,25044.0,103.2513,103.2594,103.0469,103.2431,25044.0
2017-05-12 10:20:00,126.27,126.29,125.94,125.98,36542.0,103.2349,103.2513,102.9651,102.9978,36542.0
2017-05-12 10:30:00,125.98,126.17,125.96,126.17,40086.0,102.9978,103.1532,102.9815,103.1532,40086.0
2017-05-12 10:40:00,126.17,126.3,126.06,126.08,31757.0,103.1532,103.2594,103.0632,103.0796,31757.0
2017-05-12 10:50:00,126.08,126.18,126.06,126.15,20031.0,103.0796,103.1613,103.0632,103.1368,20031.0
2017-05-12 11:00:00,126.14,126.31,126.14,126.21,34347.0,103.1286,103.2676,103.1286,103.1859,34347.0
2017-05-12 11:10:00,126.2,126.28,126.15,126.21,20949.0,103.1777,103.2431,103.1368,103.1859,20949.0
2017-05-12 11:20:00,126.22,126.42,126.22,126.41,13772.0,103.194,103.3575,103.194,103.3494,13772.0
2017-05-12 11:30:00,126.42,126.46,126.32,126.38,20452.0,103.3575,103.3903,103.2758,103.3248,20452.0
2017-05-12 11:40:00,126.38,126.45,126.34,126.42,14579.0,103.3248,103.3821,103.2921,103.3575,14579.0
2017-05-12 11:50:00,126.42,126.5,126.35,126.35,15998.0,103.3575,103.423,103.3003,103.3003,15998.0
2017-05-12 12:00:00,126.34,126.36,126.18,126.22,15648.0,103.2921,103.3085,103.1613,103.194,15648.0
2017-05-12 12:10:00,126.2,126.25,126.16,126.21,31361.0,103.1777,103.2186,103.145,103.1859,31361.0
2017-05-12 12:20:00,126.22,126.26,126.11,126.11,13946.0,103.194,103.2267,103.1041,103.1041,13946.0
2017-05-12 12:30:00,126.13,126.22,126.1,126.1,14968.0,103.1205,103.194,103.0959,103.0959,14968.0
2017-05-12 12:40:00,126.1,126.2,126.1,126.14,17738.0,103.0959,103.1777,103.0959,103.1286,17738.0
2017-05-12 12:50:00,126.16,126.2,126.15,126.2,8734.0,103.145,103.1777,103.1368,103.1777,8734.0
2017-05-12 13:00:00,126.2,126.29,126.18,126.18,19031.0,103.1777,103.2513,103.1613,103.1613,19031.0
2017-05-12 13:10:00,126.18,126.2,126.14,126.15,16225.0,103.1613,103.1777,103.1286,103.1368,16225.0
2017-05-12 13:20:00,126.17,126.23,126.17,126.21,12013.0,103.1532,103.2022,103.1532,103.1859,12013.0
2017-05-12 13:30:00,126.24,126.29,126.19,126.26,12959.0,103.2104,103.2513,103.1695,103.2267,12959.0
2017-05-12 13:40:00,126.26,126.31,126.24,126.3,13568.0,103.2267,103.2676,103.2104,103.2594,13568.0
2017-05-12 13:50:00,126.31,126.4,126.31,126.4,7966.0,103.2676,103.3412,103.2676,103.3412,7966.0
2017-05-12 14:00:00,126.39,126.42,126.29,126.33,21708.0,103.333,103.3575,103.2513,103.284,21708.0
2017-05-12 14:10:00,126.32,126.34,126.22,126.27,34316.0,103.2758,103.2921,103.194,103.2349,34316.0
2017-05-12 14:20:00,126.26,126.29,126.19,126.2,30322.0,103.2267,103.2513,103.1695,103.1777,30322.0
2017-05-12 14:30:00,126.21,126.23,126.14,126.18,26236.0,103.1859,103.2022,103.1286,103.1613,26236.0
2017-05-12 14:40:00,126.19,126.19,126.08,126.08,23178.0,103.1695,103.1695,103.0796,103.0796,23178.0
2017-05-12 14:50:00,126.09,126.09,126.01,126.05,17609.0,103.0877,103.0877,103.0223,103.055,17609.0
2017-05-12 15:00:00,126.05,126.2,126.04,126.12,24838.0,103.055,103.1777,103.0469,103.1123,24838.0
2017-05-12 15:10:00,126.12,126.14,126.08,126.13,22867.0,103.1123,103.1286,103.0796,103.1205,22867.0
2017-05-12 15:20:00,126.13,126.24,126.12,126.14,41453.0,103.1205,103.2104,103.1123,103.1286,41453.0
2017-05-12 15:30:00,126.15,126.16,125.98,126.01,67465.0,103.1368,103.145,102.9978,103.0223,67465.0
2017-05-12 15:40:00,126.02,126.03,125.93,125.99,111587.0,103.0305,103.0387,102.9569,103.006,111587.0
2017-05-12 15:50:00,125.99,126.11,125.96,126.06,146931.0,103.006,103.1041,102.9815,103.0632,146931.0
2017-05-15 09:30:00,126.03,126.47,125.9,126.28,42595.0,103.0387,103.3984,102.9324,103.2431,42595.0
2017-05-15 09:40:00,126.25,126.97,126.2,126.97,18021.0,103.2186,103.8072,103.1777,103.8072,18021.0
2017-05-15 09:50:00,126.97,127.18,126.91,127.0,42219.0,103.8072,103.9789,103.7582,103.8317,42219.0
2017-05-15 10:00:00,126.97,127.3,126.87,127.26,16733.0,103.8072,104.077,103.7255,104.0443,16733.0
2017-05-15 10:10:00,127.29,127.49,127.26,127.41,20539.0,104.0688,104.2324,104.0443,104.1669,20539.0
2017-05-15 10:20:00,127.45,127.62,127.42,127.51,34039.0,104.1996,104.3386,104.1751,104.2487,34039.0
2017-05-15 10:30:00,127.55,127.67,127.47,127.49,12541.0,104.2814,104.3795,104.216,104.2324,12541.0
2017-05-15 10:40:00,127.48,127.58,127.23,127.32,34315.0,104.2242,104.3059,104.0198,104.0934,34315.0
2017-05-15 10:50:00,127.3,127.59,127.29,127.49,14856.0,104.077,104.3141,104.0688,104.2324,14856.0
2017-05-15 11:00:00,127.51,127.7,127.49,127.54,32550.0,104.2487,104.404,104.2324,104.2732,32550.0
2017-05-15 11:10:00,127.56,127.75,127.55,127.68,19260.0,104.2896,104.4449,104.2814,104.3877,19260.0
2017-05-15 11:20:00,127.66,127.72,127.55,127.68,23900.0,104.3713,104.4204,104.2814,104.3877,23900.0
2017-05-15 11:30:00,127.64,127.69,127.54,127.59,17034.0,104.355,104.3959,104.2732,104.3141,17034.0
2017-05-15 11:40:00,127.59,127.83,127.57,127.78,19049.0,104.3141,104.5103,104.2978,104.4694,19049.0
2017-05-15 11:50:00,127.78,127.87,127.74,127.87,7461.0,104.4694,104.543,104.4367,104.543,7461.0
2017-05-15 12:00:00,127.87,127.9,127.78,127.81,19412.0,104.543,104.5676,104.4694,104.494,19412.0
2017-05-15 12:10:00,127.81,127.88,127.79,127.81,10798.0,104.494,104.5512,104.4776,104.494,10798.0
2017-05-15 12:20:00,127.81,127.88,127.79,127.84,8855.0,104.494,104.5512,104.4776,104.5185,8855.0
2017-05-15 12:30:00,127.85,127.92,127.8,127.92,23554.0,104.5267,104.5839,104.4858,104.5839,23554.0
2017-05-15 12:40:00,127.93,128.03,127.67,127.7,24999.0,104.5921,104.6738,104.3795,104.404,24999.0
2017-05-15 12:50:00,127.72,127.77,127.65,127.67,10613.0,104.4204,104.4613,104.3632,104.3795,10613.0
2017-05-15 13:00:00,127.67,127.72,127.65,127.72,13604.0,104.3795,104.4204,104.3632,104.4204,13604.0
2017-05-15 13:10:00,127.73,127.78,127.67,127.76,14729.0,104.4286,104.4694,104.3795,104.4531,14729.0
2017-05-15 13:20:00,127.78,127.9,127.74,127.89,10891.0,104.4694,104.5676,104.4367,104.5594,10891.0
2017-05-15 13:30:00,127.86,127.96,127.84,127.94,16934.0,104.5349,104.6166,104.5185,104.6003,16934.0
2017-05-15 13:40:00,127.94,128.01,127.9,127.96,19710.0,104.6003,104.6575,104.5676,104.6166,19710.0
2017-05-15 13:50:00,127.94,128.06,127.94,128.06,22894.0,104.6003,104.6984,104.6003,104.6984,22894.0
2017-05-15 14:00:00,128.05,128.07,127.97,128.05,24532.0,104.6902,104.7065,104.6248,104.6902,24532.0
2017-05-15 14:10:00,128.03,128.06,127.97,128.06,24286.0,104.6738,104.6984,104.6248,104.6984,24286.0
2017-05-15 14:20:00,128.02,128.07,127.92,127.92,32877.0,104.6657,104.7065,104.5839,104.5839,32877.0
2017-05-15 14:30:00,127.92,128.05,127.92,128.03,25238.0,104.5839,104.6902,104.5839,104.6738,25238.0
2017-05-15 14:40:00,128.04,128.12,128.0,128.12,25317.0,104.682,104.7474,104.6493,104.7474,25317.0
2017-05-15 14:50:00,128.1,128.23,128.05,128.22,33731.0,104.7311,104.8374,104.6902,104.8292,33731.0
2017-05-15 15:00:00,128.2,128.27,128.15,128.21,34875.0,104.8128,104.8701,104.7719,104.821,34875.0
2017-05-15 15:10:00,128.22,128.24,128.09,128.15,33922.0,104.8292,104.8455,104.7229,104.7719,33922.0
2017-05-15 15:20:00,128.16,128.17,127.96,127.99,71079.0,104.7801,104.7883,104.6166,104.6411,71079.0
2017-05-15 15:30:00,127.99,128.02,127.97,127.98,62239.0,104.6411,104.6657,104.6248,104.633,62239.0
2017-05-15 15:40:00,127.99,128.02,127.99,128.0,96185.0,104.6411,104.6657,104.6411,104.6493,96185.0
2017-05-15 15:50:00,128.01,128.02,127.91,127.92,148989.0,104.6575,104.6657,104.5757,104.5839,148989.0
2017-05-16 09:30:00,127.99,127.99,127.31,127.71,55276.0,104.6411,104.6411,104.0852,104.4122,55276.0
2017-05-16 09:40:00,127.71,128.31,127.71,128.28,28216.0,104.4122,104.9028,104.4122,104.8782,28216.0
2017-05-16 09:50:00,128.27,128.36,128.21,128.22,33228.0,104.8701,104.9436,104.821,104.8292,33228.0
2017-05-16 10:00:00,128.26,128.26,128.03,128.2,13855.0,104.8619,104.8619,104.6738,104.8128,13855.0
2017-05-16 10:10:00,128.21,128.53,128.12,128.53,14538.0,104.821,105.0826,104.7474,105.0826,14538.0
2017-05-16 10:20:00,128.52,128.53,128.31,128.42,20257.0,105.0745,105.0826,104.9028,104.9927,20257.0
2017-05-16 10:30:00,128.46,128.62,128.36,128.62,18348.0,105.0254,105.1562,104.9436,105.1562,18348.0
2017-05-16 10:40:00,128.64,128.67,128.45,128.53,24762.0,105.1726,105.1971,105.0172,105.0826,24762.0
2017-05-16 10:50:00,128.53,128.73,128.53,128.61,17274.0,105.0826,105.2461,105.0826,105.148,17274.0
2017-05-16 11:00:00,128.57,128.72,128.4,128.4,27098.0,105.1153,105.238,104.9763,104.9763,27098.0
2017-05-16 11:10:00,128.4,128.6,128.2,128.6,27581.0,104.9763,105.1399,104.8128,105.1399,27581.0
2017-05-16 11:20:00,128.6,128.6,128.32,128.35,21618.0,105.1399,105.1399,104.9109,104.9355,21618.0
2017-05-16 11:30:00,128.38,128.56,128.36,128.54,11995.0,104.96,105.1072,104.9436,105.0908,11995.0
2017-05-16 11:40:00,128.51,128.55,128.45,128.49,12416.0,105.0663,105.099,105.0172,105.0499,12416.0
2017-05-16 11:50:00,128.51,128.68,128.49,128.55,11807.0,105.0663,105.2053,105.0499,105.099,11807.0
2017-05-16 12:00:00,128.53,128.74,128.51,128.68,15107.0,105.0826,105.2543,105.0663,105.2053,15107.0
2017-05-16 12:10:00,128.68,128.78,128.68,128.69,34764.0,105.2053,105.287,105.2053,105.2134,34764.0
2017-05-16 12:20:00,128.67,128.79,128.67,128.74,19966.0,105.1971,105.2952,105.1971,105.2543,19966.0
2017-05-16 12:30:00,128.75,128.8,128.65,128.8,13756.0,105.2625,105.3034,105.1807,105.3034,13756.0
2017-05-16 12:40:00,128.78,128.78,128.67,128.78,11773.0,105.287,105.287,105.1971,105.287,11773.0
2017-05-16 12:50:00,128.75,128.78,128.71,128.76,8448.0,105.2625,105.287,105.2298,105.2707,8448.0
2017-05-16 13:00:00,128.76,128.77,128.68,128.74,11176.0,105.2707,105.2788,105.2053,105.2543,11176.0
2017-05-16 13:10:00,128.77,128.85,128.74,128.85,13153.0,105.2788,105.3442,105.2543,105.3442,13153.0
2017-05-16 13:20:00,128.84,128.9,128.81,128.85,12817.0,105.3361,105.3851,105.3115,105.3442,12817.0
2017-05-16 13:30:00,128.84,128.85,128.73,128.77,9151.0,105.3361,105.3442,105.2461,105.2788,9151.0
2017-05-16 13:40:00,128.77,128.88,128.75,128.81,10698.0,105.2788,105.3688,105.2625,105.3115,10698.0
2017-05-16 13:50:00,128.8,128.86,128.78,128.81,11798.0,105.3034,105.3524,105.287,105.3115,11798.0
2017-05-16 14:00:00,128.77,128.86,128.77,128.77,16652.0,105.2788,105.3524,105.2788,105.2788,16652.0
2017-05-16 14:10:00,128.81,128.82,128.57,128.57,26751.0,105.3115,105.3197,105.1153,105.1153,26751.0
2017-05-16 14:20:00,128.56,128.58,128.45,128.48,11556.0,105.1072,105.1235,105.0172,105.0417,11556.0
2017-05-16 14:30:00,128.47,128.63,128.47,128.58,15783.0,105.0336,105.1644,105.0336,105.1235,15783.0
2017-05-16 14:40:00,128.61,128.63,128.51,128.53,15258.0,105.148,105.1644,105.0663,105.0826,15258.0
2017-05-16 14:50:00,128.55,128.62,128.51,128.57,14516.0,105.099,105.1562,105.0663,105.1153,14516.0
2017-05-16 15:00:00,128.56,128.7,128.55,128.7,18052.0,105.1072,105.2216,105.099,105.2216,18052.0
2017-05-16 15:10:00,128.7,128.78,128.68,128.74,23640.0,105.2216,105.287,105.2053,105.2543,23640.0
2017-05-16 15:20:00,128.74,128.81,128.71,128.73,20968.0,105.2543,105.3115,105.2298,105.2461,20968.0
2017-05-16 15:30:00,128.73,128.82,128.72,128.72,25052.0,105.2461,105.3197,105.238,105.238,25052.0
2017-05-16 15:40:00,128.72,128.75,128.63,128.65,29980.0,105.238,105.2625,105.1644,105.1807,29980.0
2017-05-16 15:50:00,128.64,128.65,128.32,128.37,181184.0,105.1726,105.1807,104.9109,104.9518,181184.0
2017-05-17 09:30:00,128.14,129.88,128.14,129.79,81185.0,104.7638,106.1863,104.7638,106.1128,81185.0
2017-05-17 09:40:00,129.76,129.79,129.15,129.47,68045.0,106.0882,106.1128,105.5895,105.8511,68045.0
2017-05-17 09:50:00,129.53,129.6,129.33,129.5,42281.0,105.9002,105.9574,105.7367,105.8757,42281.0
2017-05-17 10:00:00,129.48,130.46,129.48,130.37,74946.0,105.8593,106.6605,105.8593,106.587,74946.0
2017-05-17 10:10:00,130.38,130.46,129.83,130.46,102897.0,106.5951,106.6605,106.1455,106.6605,102897.0
2017-05-17 10:20:00,130.47,130.72,130.19,130.19,174029.0,106.6687,106.8731,106.4398,106.4398,174029.0
2017-05-17 10:30:00,130.19,130.36,130.19,130.27,40270.0,106.4398,106.5788,106.4398,106.5052,40270.0
2017-05-17 10:40:00,130.28,130.9,130.26,130.7,84038.0,106.5134,107.0203,106.497,106.8568,84038.0
2017-05-17 10:50:00,130.7,130.97,130.63,130.75,87745.0,106.8568,107.0775,106.7995,106.8976,87745.0
2017-05-17 11:00:00,130.72,130.83,130.6,130.83,47705.0,106.8731,106.963,106.775,106.963,47705.0
2017-05-17 11:10:00,130.83,131.29,130.77,131.23,46608.0,106.963,107.3391,106.914,107.2901,46608.0
2017-05-17 11:20:00,131.21,131.31,130.96,130.96,131674.0,107.2737,107.3555,107.0693,107.0693,131674.0
2017-05-17 11:30:00,130.94,131.05,130.89,131.03,47671.0,107.053,107.1429,107.0121,107.1266,47671.0
2017-05-17 11:40:00,131.04,131.34,130.9,130.91,78564.0,107.1347,107.38,107.0203,107.0284,78564.0
2017-05-17 11:50:00,130.91,131.02,130.86,130.97,42315.0,107.0284,107.1184,106.9876,107.0775,42315.0
2017-05-17 12:00:00,130.95,131.16,130.94,131.07,54999.0,107.0612,107.2328,107.053,107.1593,54999.0
2017-05-17 12:10:00,131.06,131.28,131.0,131.23,35263.0,107.1511,107.331,107.102,107.2901,35263.0
2017-05-17 12:20:00,131.21,131.28,131.12,131.21,20675.0,107.2737,107.331,107.2001,107.2737,20675.0
2017-05-17 12:30:00,131.21,131.72,131.16,131.69,50751.0,107.2737,107.6907,107.2328,107.6662,50751.0
2017-05-17 12:40:00,131.68,132.09,131.67,131.8,58555.0,107.658,107.9932,107.6498,107.7561,58555.0
2017-05-17 12:50:00,131.83,131.97,131.77,131.96,61742.0,107.7806,107.8951,107.7316,107.8869,61742.0
2017-05-17 13:00:00,131.96,131.98,131.79,131.98,29383.0,107.8869,107.9033,107.7479,107.9033,29383.0
2017-05-17 13:10:00,131.94,131.95,131.74,131.83,30860.0,107.8705,107.8787,107.707,107.7806,30860.0
2017-05-17 13:20:00,131.81,131.96,131.8,131.83,31642.0,107.7643,107.8869,107.7561,107.7806,31642.0
2017-05-17 13:30:00,131.83,131.87,131.69,131.85,30940.0,107.7806,107.8133,107.6662,107.797,30940.0
2017-05-17 13:40:00,131.87,131.89,131.65,131.71,50637.0,107.8133,107.8297,107.6335,107.6825,50637.0
2017-05-17 13:50:00,131.72,131.73,131.6,131.61,24461.0,107.6907,107.6989,107.5926,107.6008,24461.0
2017-05-17 14:00:00,131.61,131.91,131.56,131.8,35291.0,107.6008,107.846,107.5599,107.7561,35291.0
2017-05-17 14:10:00,131.79,131.79,131.48,131.53,91052.0,107.7479,107.7479,107.4945,107.5353,91052.0
2017-05-17 14:20:00,131.53,131.58,131.27,131.31,52568.0,107.5353,107.5762,107.3228,107.3555,52568.0
2017-05-17 14:30:00,131.28,131.31,131.04,131.04,73416.0,107.331,107.3555,107.1347,107.1347,73416.0
2017-05-17 14:40:00,131.06,131.11,130.97,130.98,40912.0,107.1511,107.192,107.0775,107.0857,40912.0
2017-05-17 14:50:00,131.0,131.12,130.96,130.99,121069.0,107.102,107.2001,107.0693,107.0939,121069.0
2017-05-17 15:00:00,130.98,131.09,130.94,131.01,91985.0,107.0857,107.1756,107.053,107.1102,91985.0
2017-05-17 15:10:00,131.0,131.08,130.84,131.05,166202.0,107.102,107.1674,106.9712,107.1429,166202.0
2017-05-17 15:20:00,131.06,131.16,130.88,130.89,114747.0,107.1511,107.2328,107.0039,107.0121,114747.0
2017-05-17 15:30:00,130.88,131.09,130.88,130.95,87307.0,107.0039,107.1756,107.0039,107.0612,87307.0
2017-05-17 15:40:00,130.95,130.97,130.76,130.85,85538.0,107.0612,107.0775,106.9058,106.9794,85538.0
2017-05-17 15:50:00,130.84,130.9,130.74,130.78,201153.0,106.9712,107.0203,106.8895,106.9222,201153.0
2017-05-18 09:30:00,130.0,130.05,125.5,128.0,303015.0,106.2845,106.3253,102.6054,104.6493,303015.0
2017-05-18 09:40:00,127.98,128.58,127.75,128.03,170842.0,104.633,105.1235,104.4449,104.6738,170842.0
2017-05-18 09:50:00,128.11,128.38,127.95,128.12,87096.0,104.7392,104.96,104.6084,104.7474,87096.0
2017-05-18 10:00:00,128.11,128.41,128.02,128.33,125518.0,104.7392,104.9845,104.6657,104.9191,125518.0
2017-05-18 10:10:00,128.32,128.54,128.18,128.47,118520.0,104.9109,105.0908,104.7965,105.0336,118520.0
2017-05-18 10:20:00,128.48,128.53,128.33,128.38,57074.0,105.0417,105.0826,104.9191,104.96,57074.0
2017-05-18 10:30:00,128.4,128.5,128.23,128.38,52875.0,104.9763,105.0581,104.8374,104.96,52875.0
2017-05-18 10:40:00,128.39,128.5,128.26,128.47,84096.0,104.9682,105.0581,104.8619,105.0336,84096.0
2017-05-18 10:50:00,128.47,129.11,128.42,128.99,79651.0,105.0336,105.5568,104.9927,105.4587,79651.0
2017-05-18 11:00:00,128.99,129.09,128.83,129.0,77928.0,105.4587,105.5405,105.3279,105.4669,77928.0
2017-05-18 11:10:00,129.0,129.12,128.93,129.1,347133.0,105.4669,105.565,105.4097,105.5486,347133.0
2017-05-18 11:20:00,129.09,129.17,128.91,128.97,50974.0,105.5405,105.6059,105.3933,105.4424,50974.0
2017-05-18 11:30:00,129.01,129.08,128.83,128.96,39736.0,105.4751,105.5323,105.3279,105.4342,39736.0
2017-05-18 11:40:00,128.94,129.08,128.92,128.94,31855.0,105.4178,105.5323,105.4015,105.4178,31855.0
2017-05-18 11:50:00,128.92,128.99,128.84,128.92,66060.0,105.4015,105.4587,105.3361,105.4015,66060.0
2017-05-18 12:00:00,128.96,128.97,128.75,128.9,64657.0,105.4342,105.4424,105.2625,105.3851,64657.0
2017-05-18 12:10:00,128.87,128.92,128.55,128.56,40380.0,105.3606,105.4015,105.099,105.1072,40380.0
2017-05-18 12:20:00,128.54,128.76,128.54,128.65,39542.0,105.0908,105.2707,105.0908,105.1807,39542.0
2017-05-18 12:30:00,128.64,128.83,128.63,128.77,38774.0,105.1726,105.3279,105.1644,105.2788,38774.0
2017-05-18 12:40:00,128.78,128.81,128.74,128.76,23243.0,105.287,105.3115,105.2543,105.2707,23243.0
2017-05-18 12:50:00,128.75,128.77,128.62,128.64,23638.0,105.2625,105.2788,105.1562,105.1726,23638.0
2017-05-18 13:00:00,128.65,128.82,128.65,128.74,29038.0,105.1807,105.3197,105.1807,105.2543,29038.0
2017-05-18 13:10:00,128.73,128.74,128.52,128.61,33496.0,105.2461,105.2543,105.0745,105.148,33496.0
2017-05-18 13:20:00,128.59,128.72,128.57,128.68,107466.0,105.1317,105.238,105.1153,105.2053,107466.0
2017-05-18 13:30:00,128.7,128.76,128.6,128.68,31396.0,105.2216,105.2707,105.1399,105.2053,31396.0
2017-05-18 13:40:00,128.71,128.79,128.64,128.69,23765.0,105.2298,105.2952,105.1726,105.2134,23765.0
2017-05-18 13:50:00,128.71,128.75,128.57,128.61,42153.0,105.2298,105.2625,105.1153,105.148,42153.0
2017-05-18 14:00:00,128.64,128.7,128.55,128.63,38061.0,105.1726,105.2216,105.099,105.1644,38061.0
2017-05-18 14:10:00,128.66,128.69,128.56,128.61,31900.0,105.1889,105.2134,105.1072,105.148,31900.0
2017-05-18 14:20:00,128.66,128.75,128.57,128.65,104852.0,105.1889,105.2625,105.1153,105.1807,104852.0
2017-05-18 14:30:00,128.67,128.72,128.6,128.61,95238.0,105.1971,105.238,105.1399,105.148,95238.0
2017-05-18 14:40:00,128.61,128.68,128.58,128.6,47179.0,105.148,105.2053,105.1235,105.1399,47179.0
2017-05-18 14:50:00,128.61,128.65,128.53,128.57,33379.0,105.148,105.1807,105.0826,105.1153,33379.0
2017-05-18 15:00:00,128.57,128.67,128.57,128.61,69514.0,105.1153,105.1971,105.1153,105.148,69514.0
2017-05-18 15:10:00,128.62,128.65,128.39,128.47,78781.0,105.1562,105.1807,104.9682,105.0336,78781.0
2017-05-18 15:20:00,128.48,128.48,128.08,128.08,250126.0,105.0417,105.0417,104.7147,104.7147,250126.0
2017-05-18 15:30:00,128.09,128.09,127.84,128.03,117045.0,104.7229,104.7229,104.5185,104.6738,117045.0
2017-05-18 15:40:00,128.03,128.12,127.97,128.04,143712.0,104.6738,104.7474,104.6248,104.682,143712.0
2017-05-18 15:50:00,128.05,128.14,127.96,127.98,243226.0,104.6902,104.7638,104.6166,104.633,243226.0
2017-05-19 09:30:00,128.11,132.86,127.59,128.11,213495.0,104.7392,108.6227,104.3141,104.7392,213495.0
2017-05-19 09:40:00,128.19,128.64,128.17,128.64,51780.0,104.8047,105.1726,104.7883,105.1726,51780.0
2017-05-19 09:50:00,128.64,128.68,128.0,128.06,69346.0,105.1726,105.2053,104.6493,104.6984,69346.0
2017-05-19 10:00:00,128.07,128.44,128.04,128.41,42969.0,104.7065,105.009,104.682,104.9845,42969.0
2017-05-19 10:10:00,128.41,128.41,128.05,128.33,75432.0,104.9845,104.9845,104.6902,104.9191,75432.0
2017-05-19 10:20:00,128.31,128.57,128.25,128.54,86255.0,104.9028,105.1153,104.8537,105.0908,86255.0
2017-05-19 10:30:00,128.55,128.56,128.37,128.38,51094.0,105.099,105.1072,104.9518,104.96,51094.0
2017-05-19 10:40:00,128.41,128.5,128.4,128.4,54982.0,104.9845,105.0581,104.9763,104.9763,54982.0
2017-05-19 10:50:00,128.4,128.5,128.31,128.5,56945.0,104.9763,105.0581,104.9028,105.0581,56945.0
2017-05-19 11:00:00,128.51,128.53,128.37,128.37,71864.0,105.0663,105.0826,104.9518,104.9518,71864.0
2017-05-19 11:10:00,128.38,128.41,128.26,128.26,28754.0,104.96,104.9845,104.8619,104.8619,28754.0
2017-05-19 11:20:00,128.26,128.29,128.19,128.21,33382.0,104.8619,104.8864,104.8047,104.821,33382.0
2017-05-19 11:30:00,128.2,128.31,128.16,128.21,47866.0,104.8128,104.9028,104.7801,104.821,47866.0
2017-05-19 11:40:00,128.21,128.26,128.09,128.23,48751.0,104.821,104.8619,104.7229,104.8374,48751.0
2017-05-19 11:50:00,128.25,128.37,128.24,128.35,83739.0,104.8537,104.9518,104.8455,104.9355,83739.0
2017-05-19 12:00:00,128.36,128.5,128.26,128.27,47419.0,104.9436,105.0581,104.8619,104.8701,47419.0
2017-05-19 12:10:00,128.27,128.55,128.27,128.35,41130.0,104.8701,105.099,104.8701,104.9355,41130.0
2017-05-19 12:20:00,128.35,128.49,128.35,128.43,19564.0,104.9355,105.0499,104.9355,105.0009,19564.0
2017-05-19 12:30:00,128.44,128.58,128.42,128.43,47907.0,105.009,105.1235,104.9927,105.0009,47907.0
2017-05-19 12:40:00,128.44,128.48,128.37,128.44,31072.0,105.009,105.0417,104.9518,105.009,31072.0
2017-05-19 12:50:00,128.45,128.5,128.41,128.43,38021.0,105.0172,105.0581,104.9845,105.0009,38021.0
2017-05-19 13:00:00,128.43,128.46,128.36,128.42,31459.0,105.0009,105.0254,104.9436,104.9927,31459.0
2017-05-19 13:10:00,128.44,128.51,128.43,128.5,27633.0,105.009,105.0663,105.0009,105.0581,27633.0
2017-05-19 13:20:00,128.5,128.55,128.47,128.53,19405.0,105.0581,105.099,105.0336,105.0826,19405.0
2017-05-19 13:30:00,128.53,128.53,128.41,128.48,36036.0,105.0826,105.0826,104.9845,105.0417,36036.0
2017-05-19 13:40:00,128.47,128.5,128.44,128.5,30566.0,105.0336,105.0581,105.009,105.0581,30566.0
2017-05-19 13:50:00,128.49,128.5,128.42,128.45,33218.0,105.0499,105.0581,104.9927,105.0172,33218.0
2017-05-19 14:00:00,128.44,128.51,128.37,128.39,34270.0,105.009,105.0663,104.9518,104.9682,34270.0
2017-05-19 14:10:00,128.41,128.45,128.37,128.41,19735.0,104.9845,105.0172,104.9518,104.9845,19735.0
2017-05-19 14:20:00,128.42,128.5,128.38,128.46,30856.0,104.9927,105.0581,104.96,105.0254,30856.0
2017-05-19 14:30:00,128.46,128.55,128.41,128.51,48804.0,105.0254,105.099,104.9845,105.0663,48804.0
2017-05-19 14:40:00,128.53,128.53,128.44,128.47,26902.0,105.0826,105.0826,105.009,105.0336,26902.0
2017-05-19 14:50:00,128.47,128.51,128.41,128.43,31989.0,105.0336,105.0663,104.9845,105.0009,31989.0
2017-05-19 15:00:00,128.44,128.46,128.31,128.34,43188.0,105.009,105.0254,104.9028,104.9273,43188.0
2017-05-19 15:10:00,128.37,128.4,128.25,128.36,35597.0,104.9518,104.9763,104.8537,104.9436,35597.0
2017-05-19 15:20:00,128.36,128.46,128.32,128.39,43810.0,104.9436,105.0254,104.9109,104.9682,43810.0
2017-05-19 15:30:00,128.39,128.48,128.34,128.48,75880.0,104.9682,105.0417,104.9273,105.0417,75880.0
2017-05-19 15:40:00,128.48,128.49,128.36,128.43,85470.0,105.0417,105.0499,104.9436,105.0009,85470.0
2017-05-19 15:50:00,128.43,128.47,128.28,128.31,184352.0,105.0009,105.0336,104.8782,104.9028,184352.0
2017-05-22 09:30:00,128.29,128.5,126.71,128.39,67248.0,104.8864,105.0581,103.5946,104.9682,67248.0
2017-05-22 09:40:00,128.39,128.58,128.31,128.51,25497.0,104.9682,105.1235,104.9028,105.0663,25497.0
2017-05-22 09:50:00,128.51,128.66,128.35,128.56,19595.0,105.0663,105.1889,104.9355,105.1072,19595.0
2017-05-22 10:00:00,128.49,128.62,128.48,128.51,26696.0,105.0499,105.1562,105.0417,105.0663,26696.0
2017-05-22 10:10:00,128.5,128.89,128.5,128.79,38595.0,105.0581,105.377,105.0581,105.2952,38595.0
2017-05-22 10:20:00,128.8,128.8,128.58,128.72,18073.0,105.3034,105.3034,105.1235,105.238,18073.0
2017-05-22 10:30:00,128.69,128.73,128.51,128.61,27943.0,105.2134,105.2461,105.0663,105.148,27943.0
2017-05-22 10:40:00,128.61,128.7,128.53,128.68,39435.0,105.148,105.2216,105.0826,105.2053,39435.0
2017-05-22 10:50:00,128.69,128.78,128.6,128.62,37133.0,105.2134,105.287,105.1399,105.1562,37133.0
2017-05-22 11:00:00,128.64,128.74,128.57,128.73,25118.0,105.1726,105.2543,105.1153,105.2461,25118.0
2017-05-22 11:10:00,128.74,128.8,128.69,128.69,22783.0,105.2543,105.3034,105.2134,105.2134,22783.0
2017-05-22 11:20:00,128.69,128.87,128.69,128.86,38057.0,105.2134,105.3606,105.2134,105.3524,38057.0
2017-05-22 11:30:00,128.86,129.01,128.76,128.91,25012.0,105.3524,105.4751,105.2707,105.3933,25012.0
2017-05-22 11:40:00,128.92,129.02,128.88,128.97,14558.0,105.4015,105.4832,105.3688,105.4424,14558.0
2017-05-22 11:50:00,128.97,128.97,128.77,128.81,28573.0,105.4424,105.4424,105.2788,105.3115,28573.0
2017-05-22 12:00:00,128.81,128.84,128.74,128.83,15292.0,105.3115,105.3361,105.2543,105.3279,15292.0
2017-05-22 12:10:00,128.81,128.86,128.77,128.8,27940.0,105.3115,105.3524,105.2788,105.3034,27940.0
2017-05-22 12:20:00,128.81,128.83,128.71,128.73,16269.0,105.3115,105.3279,105.2298,105.2461,16269.0
2017-05-22 12:30:00,128.73,128.89,128.69,128.85,16680.0,105.2461,105.377,105.2134,105.3442,16680.0
2017-05-22 12:40:00,128.86,128.96,128.81,128.88,13711.0,105.3524,105.4342,105.3115,105.3688,13711.0
2017-05-22 12:50:00,128.88,128.96,128.84,128.92,27302.0,105.3688,105.4342,105.3361,105.4015,27302.0
2017-05-22 13:00:00,128.9,128.93,128.81,128.86,16229.0,105.3851,105.4097,105.3115,105.3524,16229.0
2017-05-22 13:10:00,128.87,129.0,128.86,128.92,23370.0,105.3606,105.4669,105.3524,105.4015,23370.0
2017-05-22 13:20:00,128.92,128.95,128.88,128.91,15652.0,105.4015,105.426,105.3688,105.3933,15652.0
2017-05-22 13:30:00,128.88,128.89,128.75,128.85,23252.0,105.3688,105.377,105.2625,105.3442,23252.0
2017-05-22 13:40:00,128.88,128.98,128.88,128.93,8451.0,105.3688,105.4505,105.3688,105.4097,8451.0
2017-05-22 13:50:00,128.94,128.94,128.88,128.9,22519.0,105.4178,105.4178,105.3688,105.3851,22519.0
2017-05-22 14:00:00,128.89,128.99,128.89,128.99,13899.0,105.377,105.4587,105.377,105.4587,13899.0
2017-05-22 14:10:00,129.0,129.09,128.96,129.08,27283.0,105.4669,105.5405,105.4342,105.5323,27283.0
2017-05-22 14:20:00,129.07,129.09,129.04,129.05,17924.0,105.5241,105.5405,105.4996,105.5078,17924.0
2017-05-22 14:30:00,129.05,129.07,128.96,129.0,29108.0,105.5078,105.5241,105.4342,105.4669,29108.0
2017-05-22 14:40:00,129.02,129.06,128.96,129.0,19798.0,105.4832,105.5159,105.4342,105.4669,19798.0
2017-05-22 14:50:00,129.0,129.0,128.89,128.93,12071.0,105.4669,105.4669,105.377,105.4097,12071.0
2017-05-22 15:00:00,128.96,128.96,128.86,128.9,12172.0,105.4342,105.4342,105.3524,105.3851,12172.0
2017-05-22 15:10:00,128.9,128.97,128.88,128.93,35012.0,105.3851,105.4424,105.3688,105.4097,35012.0
2017-05-22 15:20:00,128.93,128.98,128.87,128.94,26625.0,105.4097,105.4505,105.3606,105.4178,26625.0
2017-05-22 15:30:00,128.95,128.96,128.89,128.9,42237.0,105.426,105.4342,105.377,105.3851,42237.0
2017-05-22 15:40:00,128.91,129.02,128.9,128.94,41328.0,105.3933,105.4832,105.3851,105.4178,41328.0
2017-05-22 15:50:00,128.95,128.96,128.65,128.72,131873.0,105.426,105.4342,105.1807,105.238,131873.0
2017-05-23 09:30:00,128.86,129.0,128.72,128.89,52651.0,105.3524,105.4669,105.238,105.377,52651.0
2017-05-23 09:40:00,128.9,129.03,128.84,128.95,36286.0,105.3851,105.4914,105.3361,105.426,36286.0
2017-05-23 09:50:00,128.94,128.94,128.73,128.93,82683.0,105.4178,105.4178,105.2461,105.4097,82683.0
2017-05-23 10:00:00,128.9,128.92,128.62,128.85,25127.0,105.3851,105.4015,105.1562,105.3442,25127.0
2017-05-23 10:10:00,128.89,129.08,128.88,128.97,32211.0,105.377,105.5323,105.3688,105.4424,32211.0
2017-05-23 10:20:00,128.97,129.04,128.95,129.02,27495.0,105.4424,105.4996,105.426,105.4832,27495.0
2017-05-23 10:30:00,129.03,129.04,128.85,128.85,13865.0,105.4914,105.4996,105.3442,105.3442,13865.0
2017-05-23 10:40:00,128.91,129.01,128.88,129.0,29509.0,105.3933,105.4751,105.3688,105.4669,29509.0
2017-05-23 10:50:00,129.0,129.04,128.94,129.01,16777.0,105.4669,105.4996,105.4178,105.4751,16777.0
2017-05-23 11:00:00,129.01,129.19,128.98,129.09,35659.0,105.4751,105.6222,105.4505,105.5405,35659.0
2017-05-23 11:10:00,129.08,129.08,128.96,128.98,41946.0,105.5323,105.5323,105.4342,105.4505,41946.0
2017-05-23 11:20:00,129.0,129.07,128.98,129.03,38215.0,105.4669,105.5241,105.4505,105.4914,38215.0
2017-05-23 11:30:00,129.02,129.06,128.84,128.87,10169.0,105.4832,105.5159,105.3361,105.3606,10169.0
2017-05-23 11:40:00,128.87,128.9,128.78,128.9,14454.0,105.3606,105.3851,105.287,105.3851,14454.0
2017-05-23 11:50:00,128.87,128.91,128.75,128.76,12944.0,105.3606,105.3933,105.2625,105.2707,12944.0
2017-05-23 12:00:00,128.76,128.9,128.75,128.85,11321.0,105.2707,105.3851,105.2625,105.3442,11321.0
2017-05-23 12:10:00,128.84,128.88,128.81,128.85,11899.0,105.3361,105.3688,105.3115,105.3442,11899.0
2017-05-23 12:20:00,128.85,128.87,128.7,128.75,20339.0,105.3442,105.3606,105.2216,105.2625,20339.0
2017-05-23 12:30:00,128.76,128.82,128.71,128.76,15507.0,105.2707,105.3197,105.2298,105.2707,15507.0
2017-05-23 12:40:00,128.77,128.81,128.73,128.8,9638.0,105.2788,105.3115,105.2461,105.3034,9638.0
2017-05-23 12:50:00,128.78,128.79,128.71,128.79,10765.0,105.287,105.2952,105.2298,105.2952,10765.0
2017-05-23 13:00:00,128.8,128.8,128.74,128.76,10342.0,105.3034,105.3034,105.2543,105.2707,10342.0
2017-05-23 13:10:00,128.75,128.76,128.71,128.73,11520.0,105.2625,105.2707,105.2298,105.2461,11520.0
2017-05-23 13:20:00,128.73,128.77,128.72,128.73,13368.0,105.2461,105.2788,105.238,105.2461,13368.0
2017-05-23 13:30:00,128.73,128.76,128.71,128.73,14551.0,105.2461,105.2707,105.2298,105.2461,14551.0
2017-05-23 13:40:00,128.74,128.84,128.74,128.82,5533.0,105.2543,105.3361,105.2543,105.3197,5533.0
2017-05-23 13:50:00,128.82,128.87,128.79,128.84,10252.0,105.3197,105.3606,105.2952,105.3361,10252.0
2017-05-23 14:00:00,128.83,128.85,128.74,128.76,12276.0,105.3279,105.3442,105.2543,105.2707,12276.0
2017-05-23 14:10:00,128.77,128.83,128.74,128.74,18866.0,105.2788,105.3279,105.2543,105.2543,18866.0
2017-05-23 14:20:00,128.74,128.79,128.7,128.76,27673.0,105.2543,105.2952,105.2216,105.2707,27673.0
2017-05-23 14:30:00,128.76,128.79,128.71,128.73,10050.0,105.2707,105.2952,105.2298,105.2461,10050.0
2017-05-23 14:40:00,128.73,128.74,128.65,128.7,21335.0,105.2461,105.2543,105.1807,105.2216,21335.0
2017-05-23 14:50:00,128.7,128.74,128.63,128.68,18723.0,105.2216,105.2543,105.1644,105.2053,18723.0
2017-05-23 15:00:00,128.7,128.74,128.65,128.73,16485.0,105.2216,105.2543,105.1807,105.2461,16485.0
2017-05-23 15:10:00,128.72,128.73,128.69,128.72,16960.0,105.238,105.2461,105.2134,105.238,16960.0
2017-05-23 15:20:00,128.74,128.74,128.68,128.73,20311.0,105.2543,105.2543,105.2053,105.2461,20311.0
2017-05-23 15:30:00,128.73,128.76,128.7,128.74,30594.0,105.2461,105.2707,105.2216,105.2543,30594.0
2017-05-23 15:40:00,128.74,128.74,128.71,128.72,62723.0,105.2543,105.2543,105.2298,105.238,62723.0
2017-05-23 15:50:00,128.73,128.76,128.72,128.75,93582.0,105.2461,105.2707,105.238,105.2625,93582.0
2017-05-24 09:30:00,128.66,129.16,128.66,128.78,44660.0,105.1889,105.5977,105.1889,105.287,44660.0
2017-05-24 09:40:00,128.78,128.97,128.78,128.94,31603.0,105.287,105.4424,105.287,105.4178,31603.0
2017-05-24 09:50:00,128.93,129.2,128.93,129.17,39293.0,105.4097,105.6304,105.4097,105.6059,39293.0
2017-05-24 10:00:00,129.19,129.28,129.06,129.21,50078.0,105.6222,105.6958,105.5159,105.6386,50078.0
2017-05-24 10:10:00,129.21,129.27,129.1,129.11,57563.0,105.6386,105.6876,105.5486,105.5568,57563.0
2017-05-24 10:20:00,129.11,129.34,128.95,129.3,63358.0,105.5568,105.7449,105.426,105.7122,63358.0
2017-05-24 10:30:00,129.26,129.26,129.04,129.08,25274.0,105.6795,105.6795,105.4996,105.5323,25274.0
2017-05-24 10:40:00,129.07,129.24,129.05,129.19,36106.0,105.5241,105.6631,105.5078,105.6222,36106.0
2017-05-24 10:50:00,129.25,129.56,129.15,129.56,49595.0,105.6713,105.9247,105.5895,105.9247,49595.0
2017-05-24 11:00:00,129.52,129.56,129.33,129.38,28213.0,105.892,105.9247,105.7367,105.7776,28213.0
2017-05-24 11:10:00,129.38,129.46,129.25,129.32,21442.0,105.7776,105.843,105.6713,105.7285,21442.0
2017-05-24 11:20:00,129.33,129.67,129.28,129.67,21715.0,105.7367,106.0147,105.6958,106.0147,21715.0
2017-05-24 11:30:00,129.65,129.72,129.57,129.66,16534.0,105.9983,106.0555,105.9329,106.0065,16534.0
2017-05-24 11:40:00,129.66,129.69,129.58,129.69,16450.0,106.0065,106.031,105.9411,106.031,16450.0
2017-05-24 11:50:00,129.7,129.7,129.54,129.54,23646.0,106.0392,106.0392,105.9084,105.9084,23646.0
2017-05-24 12:00:00,129.56,129.56,129.38,129.49,16994.0,105.9247,105.9247,105.7776,105.8675,16994.0
2017-05-24 12:10:00,129.47,129.47,129.31,129.39,13764.0,105.8511,105.8511,105.7203,105.7857,13764.0
2017-05-24 12:20:00,129.42,129.47,129.4,129.45,11282.0,105.8103,105.8511,105.7939,105.8348,11282.0
2017-05-24 12:30:00,129.45,129.51,129.45,129.47,9102.0,105.8348,105.8838,105.8348,105.8511,9102.0
2017-05-24 12:40:00,129.46,129.47,129.39,129.41,17444.0,105.843,105.8511,105.7857,105.8021,17444.0
2017-05-24 12:50:00,129.43,129.43,129.38,129.42,15524.0,105.8184,105.8184,105.7776,105.8103,15524.0
2017-05-24 13:00:00,129.43,129.47,129.34,129.34,17392.0,105.8184,105.8511,105.7449,105.7449,17392.0
2017-05-24 13:10:00,129.33,129.39,129.28,129.34,18325.0,105.7367,105.7857,105.6958,105.7449,18325.0
2017-05-24 13:20:00,129.35,129.4,129.29,129.4,17079.0,105.753,105.7939,105.704,105.7939,17079.0
2017-05-24 13:30:00,129.37,129.44,129.36,129.36,11030.0,105.7694,105.8266,105.7612,105.7612,11030.0
2017-05-24 13:40:00,129.36,129.42,129.33,129.4,11901.0,105.7612,105.8103,105.7367,105.7939,11901.0
2017-05-24 13:50:00,129.4,129.44,129.37,129.43,16486.0,105.7939,105.8266,105.7694,105.8184,16486.0
2017-05-24 14:00:00,129.43,129.61,129.4,129.59,8968.0,105.8184,105.9656,105.7939,105.9493,8968.0
2017-05-24 14:10:00,129.56,129.57,129.51,129.55,18998.0,105.9247,105.9329,105.8838,105.9166,18998.0
2017-05-24 14:20:00,129.57,129.66,129.52,129.6,27694.0,105.9329,106.0065,105.892,105.9574,27694.0
2017-05-24 14:30:00,129.59,129.61,129.5,129.55,13330.0,105.9493,105.9656,105.8757,105.9166,13330.0
2017-05-24 14:40:00,129.55,129.57,129.45,129.49,23384.0,105.9166,105.9329,105.8348,105.8675,23384.0
2017-05-24 14:50:00,129.51,129.54,129.42,129.45,12972.0,105.8838,105.9084,105.8103,105.8348,12972.0
2017-05-24 15:00:00,129.41,129.48,129.38,129.42,15250.0,105.8021,105.8593,105.7776,105.8103,15250.0
2017-05-24 15:10:00,129.41,129.42,129.33,129.38,17133.0,105.8021,105.8103,105.7367,105.7776,17133.0
2017-05-24 15:20:00,129.39,129.5,129.37,129.44,19457.0,105.7857,105.8757,105.7694,105.8266,19457.0
2017-05-24 15:30:00,129.44,129.46,129.35,129.36,33071.0,105.8266,105.843,105.753,105.7612,33071.0
2017-05-24 15:40:00,129.35,129.36,129.26,129.36,89804.0,105.753,105.7612,105.6795,105.7612,89804.0
2017-05-24 15:50:00,129.36,129.36,129.27,129.28,98606.0,105.7612,105.7612,105.6876,105.6958,98606.0
2017-05-25 09:30:00,129.57,129.75,129.0,129.65,38923.0,105.9329,106.0801,105.4669,105.9983,38923.0
2017-05-25 09:40:00,129.64,129.99,129.49,129.98,27072.0,105.9901,106.2763,105.8675,106.2681,27072.0
2017-05-25 09:50:00,129.99,130.12,129.9,130.06,29624.0,106.2763,106.3826,106.2027,106.3335,29624.0
2017-05-25 10:00:00,130.06,130.33,130.04,130.3,20485.0,106.3335,106.5543,106.3172,106.5297,20485.0
2017-05-25 10:10:00,130.3,130.84,130.27,130.75,22256.0,106.5297,106.9712,106.5052,106.8976,22256.0
2017-05-25 10:20:00,130.77,130.79,130.48,130.72,38344.0,106.914,106.9303,106.6769,106.8731,38344.0
2017-05-25 10:30:00,130.75,130.9,130.53,130.88,39025.0,106.8976,107.0203,106.7178,107.0039,39025.0
2017-05-25 10:40:00,130.88,131.0,130.84,130.99,17684.0,107.0039,107.102,106.9712,107.0939,17684.0
2017-05-25 10:50:00,130.96,131.27,130.96,131.25,25198.0,107.0693,107.3228,107.0693,107.3064,25198.0
2017-05-25 11:00:00,131.25,131.46,131.18,131.42,26684.0,107.3064,107.4781,107.2492,107.4454,26684.0
2017-05-25 11:10:00,131.46,131.49,131.33,131.38,27354.0,107.4781,107.5026,107.3718,107.4127,27354.0
2017-05-25 11:20:00,131.37,131.57,131.35,131.57,16736.0,107.4045,107.568,107.3882,107.568,16736.0
2017-05-25 11:30:00,131.57,132.01,131.57,131.84,40468.0,107.568,107.9278,107.568,107.7888,40468.0
2017-05-25 11:40:00,131.8,131.82,131.54,131.65,16168.0,107.7561,107.7724,107.5435,107.6335,16168.0
2017-05-25 11:50:00,131.65,131.69,131.52,131.58,16581.0,107.6335,107.6662,107.5272,107.5762,16581.0
2017-05-25 12:00:00,131.57,131.66,131.51,131.59,13570.0,107.568,107.6416,107.519,107.5844,13570.0
2017-05-25 12:10:00,131.56,131.67,131.52,131.53,12417.0,107.5599,107.6498,107.5272,107.5353,12417.0
2017-05-25 12:20:00,131.55,131.68,131.55,131.63,15536.0,107.5517,107.658,107.5517,107.6171,15536.0
2017-05-25 12:30:00,131.65,131.77,131.64,131.74,12034.0,107.6335,107.7316,107.6253,107.707,12034.0
2017-05-25 12:40:00,131.74,131.74,131.6,131.61,12702.0,107.707,107.707,107.5926,107.6008,12702.0
2017-05-25 12:50:00,131.63,131.64,131.49,131.53,22630.0,107.6171,107.6253,107.5026,107.5353,22630.0
2017-05-25 13:00:00,131.53,131.63,131.51,131.51,12163.0,107.5353,107.6171,107.519,107.519,12163.0
2017-05-25 13:10:00,131.52,131.62,131.52,131.59,15517.0,107.5272,107.6089,107.5272,107.5844,15517.0
2017-05-25 13:20:00,131.58,131.59,131.45,131.51,16267.0,107.5762,107.5844,107.4699,107.519,16267.0
2017-05-25 13:30:00,131.51,131.52,131.28,131.45,25438.0,107.519,107.5272,107.331,107.4699,25438.0
2017-05-25 13:40:00,131.44,131.51,131.44,131.47,14223.0,107.4618,107.519,107.4618,107.4863,14223.0
2017-05-25 13:50:00,131.46,131.48,131.41,131.42,19324.0,107.4781,107.4945,107.4372,107.4454,19324.0
2017-05-25 14:00:00,131.42,131.47,131.38,131.43,20362.0,107.4454,107.4863,107.4127,107.4536,20362.0
2017-05-25 14:10:00,131.44,131.49,131.41,131.49,18708.0,107.4618,107.5026,107.4372,107.5026,18708.0
2017-05-25 14:20:00,131.49,131.51,131.44,131.47,26994.0,107.5026,107.519,107.4618,107.4863,26994.0
2017-05-25 14:30:00,131.48,131.54,131.46,131.52,36982.0,107.4945,107.5435,107.4781,107.5272,36982.0
2017-05-25 14:40:00,131.53,131.54,131.13,131.21,29129.0,107.5353,107.5435,107.2083,107.2737,29129.0
2017-05-25 14:50:00,131.22,131.37,131.18,131.37,18350.0,107.2819,107.4045,107.2492,107.4045,18350.0
2017-05-25 15:00:00,131.35,131.4,131.27,131.29,22094.0,107.3882,107.4291,107.3228,107.3391,22094.0
2017-05-25 15:10:00,131.29,131.38,131.22,131.28,36013.0,107.3391,107.4127,107.2819,107.331,36013.0
2017-05-25 15:20:00,131.27,131.27,131.12,131.15,43751.0,107.3228,107.3228,107.2001,107.2247,43751.0
2017-05-25 15:30:00,131.15,131.2,131.07,131.08,40817.0,107.2247,107.2655,107.1593,107.1674,40817.0
2017-05-25 15:40:00,131.07,131.09,130.92,130.92,58822.0,107.1593,107.1756,107.0366,107.0366,58822.0
2017-05-25 15:50:00,130.93,131.01,130.9,130.97,127148.0,107.0448,107.1102,107.0203,107.0775,127148.0
2017-05-26 09:30:00,131.19,131.41,130.49,130.7,32902.0,107.2574,107.4372,106.6851,106.8568,32902.0
2017-05-26 09:40:00,130.65,130.67,130.49,130.62,14408.0,106.8159,106.8322,106.6851,106.7914,14408.0
2017-05-26 09:50:00,130.6,131.09,130.6,131.09,17006.0,106.775,107.1756,106.775,107.1756,17006.0
2017-05-26 10:00:00,131.04,131.3,131.02,131.29,15636.0,107.1347,107.3473,107.1184,107.3391,15636.0
2017-05-26 10:10:00,131.31,131.44,131.16,131.42,18140.0,107.3555,107.4618,107.2328,107.4454,18140.0
2017-05-26 10:20:00,131.38,131.4,131.08,131.12,13220.0,107.4127,107.4291,107.1674,107.2001,13220.0
2017-05-26 10:30:00,131.12,131.42,131.12,131.42,14029.0,107.2001,107.4454,107.2001,107.4454,14029.0
2017-05-26 10:40:00,131.41,131.41,131.15,131.22,10171.0,107.4372,107.4372,107.2247,107.2819,10171.0
2017-05-26 10:50:00,131.22,131.22,131.03,131.03,8927.0,107.2819,107.2819,107.1266,107.1266,8927.0
2017-05-26 11:00:00,131.0,131.04,130.92,130.94,16534.0,107.102,107.1347,107.0366,107.053,16534.0
2017-05-26 11:10:00,130.91,131.05,130.91,131.0,9962.0,107.0284,107.1429,107.0284,107.102,9962.0
2017-05-26 11:20:00,131.02,131.09,130.87,131.09,13408.0,107.1184,107.1756,106.9957,107.1756,13408.0
2017-05-26 11:30:00,131.1,131.1,130.94,130.95,9348.0,107.1838,107.1838,107.053,107.0612,9348.0
2017-05-26 11:40:00,130.95,130.96,130.82,130.87,12383.0,107.0612,107.0693,106.9549,106.9957,12383.0
2017-05-26 11:50:00,130.87,131.1,130.87,131.1,16300.0,106.9957,107.1838,106.9957,107.1838,16300.0
2017-05-26 12:00:00,131.13,131.13,131.05,131.07,12458.0,107.2083,107.2083,107.1429,107.1593,12458.0
2017-05-26 12:10:00,131.07,131.1,130.99,131.08,11105.0,107.1593,107.1838,107.0939,107.1674,11105.0
2017-05-26 12:20:00,131.08,131.14,131.03,131.13,11949.0,107.1674,107.2165,107.1266,107.2083,11949.0
2017-05-26 12:30:00,131.16,131.21,131.12,131.14,14557.0,107.2328,107.2737,107.2001,107.2165,14557.0
2017-05-26 12:40:00,131.12,131.13,131.02,131.04,5651.0,107.2001,107.2083,107.1184,107.1347,5651.0
2017-05-26 12:50:00,131.05,131.05,130.95,130.98,5002.0,107.1429,107.1429,107.0612,107.0857,5002.0
2017-05-26 13:00:00,130.97,130.97,130.87,130.89,11045.0,107.0775,107.0775,106.9957,107.0121,11045.0
2017-05-26 13:10:00,130.86,130.89,130.81,130.89,8018.0,106.9876,107.0121,106.9467,107.0121,8018.0
2017-05-26 13:20:00,130.88,130.96,130.86,130.96,9402.0,107.0039,107.0693,106.9876,107.0693,9402.0
2017-05-26 13:30:00,130.95,130.95,130.86,130.88,8101.0,107.0612,107.0612,106.9876,107.0039,8101.0
2017-05-26 13:40:00,130.88,130.96,130.84,130.85,9770.0,107.0039,107.0693,106.9712,106.9794,9770.0
2017-05-26 13:50:00,130.87,130.87,130.7,130.73,10405.0,106.9957,106.9957,106.8568,106.8813,10405.0
2017-05-26 14:00:00,130.74,130.86,130.72,130.84,14740.0,106.8895,106.9876,106.8731,106.9712,14740.0
2017-05-26 14:10:00,130.84,130.89,130.8,130.84,15058.0,106.9712,107.0121,106.9385,106.9712,15058.0
2017-05-26 14:20:00,130.84,130.88,130.79,130.79,17786.0,106.9712,107.0039,106.9303,106.9303,17786.0
2017-05-26 14:30:00,130.8,130.88,130.79,130.86,11744.0,106.9385,107.0039,106.9303,106.9876,11744.0
2017-05-26 14:40:00,130.87,130.91,130.83,130.88,10962.0,106.9957,107.0284,106.963,107.0039,10962.0
2017-05-26 14:50:00,130.89,130.93,130.87,130.88,9443.0,107.0121,107.0448,106.9957,107.0039,9443.0
2017-05-26 15:00:00,130.9,130.94,130.84,130.88,14375.0,107.0203,107.053,106.9712,107.0039,14375.0
2017-05-26 15:10:00,130.88,130.91,130.87,130.9,13496.0,107.0039,107.0284,106.9957,107.0203,13496.0
2017-05-26 15:20:00,130.89,130.95,130.87,130.92,21260.0,107.0121,107.0612,106.9957,107.0366,21260.0
2017-05-26 15:30:00,130.92,130.93,130.79,130.9,26371.0,107.0366,107.0448,106.9303,107.0203,26371.0
2017-05-26 15:40:00,130.91,131.11,130.9,131.1,36972.0,107.0284,107.192,107.0203,107.1838,36972.0
2017-05-26 15:50:00,131.11,131.17,131.06,131.09,84456.0,107.192,107.241,107.1511,107.1756,84456.0
2017-05-30 09:30:00,131.01,131.23,130.8,131.22,38335.0,107.1102,107.2901,106.9385,107.2819,38335.0
2017-05-30 09:40:00,131.22,131.51,131.22,131.43,26028.0,107.2819,107.519,107.2819,107.4536,26028.0
2017-05-30 09:50:00,131.48,131.65,131.31,131.56,41612.0,107.4945,107.6335,107.3555,107.5599,41612.0
2017-05-30 10:00:00,131.57,131.58,131.25,131.28,23401.0,107.568,107.5762,107.3064,107.331,23401.0
2017-05-30 10:10:00,131.31,131.77,131.31,131.57,16637.0,107.3555,107.7316,107.3555,107.568,16637.0
2017-05-30 10:20:00,131.6,131.62,131.43,131.49,21566.0,107.5926,107.6089,107.4536,107.5026,21566.0
2017-05-30 10:30:00,131.51,131.52,131.39,131.51,28467.0,107.519,107.5272,107.4209,107.519,28467.0
2017-05-30 10:40:00,131.5,131.5,131.41,131.47,31349.0,107.5108,107.5108,107.4372,107.4863,31349.0
2017-05-30 10:50:00,131.47,131.56,131.37,131.47,12007.0,107.4863,107.5599,107.4045,107.4863,12007.0
2017-05-30 11:00:00,131.5,131.52,131.39,131.49,13216.0,107.5108,107.5272,107.4209,107.5026,13216.0
2017-05-30 11:10:00,131.49,131.59,131.48,131.55,11317.0,107.5026,107.5844,107.4945,107.5517,11317.0
2017-05-30 11:20:00,131.53,131.63,131.48,131.62,10833.0,107.5353,107.6171,107.4945,107.6089,10833.0
2017-05-30 11:30:00,131.59,131.89,131.57,131.89,15566.0,107.5844,107.8297,107.568,107.8297,15566.0
2017-05-30 11:40:00,131.88,131.9,131.66,131.72,12626.0,107.8215,107.8378,107.6416,107.6907,12626.0
2017-05-30 11:50:00,131.74,131.77,131.59,131.63,8167.0,107.707,107.7316,107.5844,107.6171,8167.0
2017-05-30 12:00:00,131.63,131.64,131.51,131.58,9151.0,107.6171,107.6253,107.519,107.5762,9151.0
2017-05-30 12:10:00,131.58,131.6,131.44,131.47,11795.0,107.5762,107.5926,107.4618,107.4863,11795.0
2017-05-30 12:20:00,131.51,131.57,131.42,131.53,7301.0,107.519,107.568,107.4454,107.5353,7301.0
2017-05-30 12:30:00,131.54,131.65,131.38,131.47,155804.0,107.5435,107.6335,107.4127,107.4863,155804.0
2017-05-30 12:40:00,131.48,131.73,131.34,131.73,72969.0,107.4945,107.6989,107.38,107.6989,72969.0
2017-05-30 12:50:00,131.73,131.95,131.7,131.95,32388.0,107.6989,107.8787,107.6743,107.8787,32388.0
2017-05-30 13:00:00,131.97,132.09,131.97,131.97,28356.0,107.8951,107.9932,107.8951,107.8951,28356.0
2017-05-30 13:10:00,131.96,132.17,131.96,132.14,30180.0,107.8869,108.0586,107.8869,108.0341,30180.0
2017-05-30 13:20:00,132.13,132.15,131.99,132.09,22665.0,108.0259,108.0422,107.9114,107.9932,22665.0
2017-05-30 13:30:00,132.06,132.13,131.95,131.99,11998.0,107.9687,108.0259,107.8787,107.9114,11998.0
2017-05-30 13:40:00,132.0,132.02,131.88,131.9,21388.0,107.9196,107.936,107.8215,107.8378,21388.0
2017-05-30 13:50:00,131.91,131.99,131.82,131.93,24502.0,107.846,107.9114,107.7724,107.8624,24502.0
2017-05-30 14:00:00,131.9,132.03,131.9,131.97,15093.0,107.8378,107.9441,107.8378,107.8951,15093.0
2017-05-30 14:10:00,131.99,137.12,131.92,131.99,129652.0,107.9114,112.1056,107.8542,107.9114,129652.0
2017-05-30 14:20:00,132.0,132.0,131.81,131.92,27174.0,107.9196,107.9196,107.7643,107.8542,27174.0
2017-05-30 14:30:00,131.92,132.06,131.91,131.99,22552.0,107.8542,107.9687,107.846,107.9114,22552.0
2017-05-30 14:40:00,132.02,132.09,131.94,132.07,21954.0,107.936,107.9932,107.8705,107.9768,21954.0
2017-05-30 14:50:00,132.09,132.15,132.0,132.15,21869.0,107.9932,108.0422,107.9196,108.0422,21869.0
2017-05-30 15:00:00,132.15,132.19,132.13,132.16,70595.0,108.0422,108.0749,108.0259,108.0504,70595.0
2017-05-30 15:10:00,132.16,132.24,132.07,132.19,50368.0,108.0504,108.1158,107.9768,108.0749,50368.0
2017-05-30 15:20:00,132.17,132.19,132.12,132.18,72480.0,108.0586,108.0749,108.0177,108.0668,72480.0
2017-05-30 15:30:00,132.17,132.33,132.13,132.29,66778.0,108.0586,108.1894,108.0259,108.1567,66778.0
2017-05-30 15:40:00,132.3,132.4,132.23,132.4,102901.0,108.1649,108.2466,108.1076,108.2466,102901.0
2017-05-30 15:50:00,132.4,132.42,132.12,132.12,207996.0,108.2466,108.263,108.0177,108.0177,207996.0
2017-05-31 09:30:00,132.48,133.27,132.37,133.12,52571.0,108.312,108.9579,108.2221,108.8353,52571.0
2017-05-31 09:40:00,133.13,133.66,133.04,133.6,48727.0,108.8435,109.2768,108.7699,109.2277,48727.0
2017-05-31 09:50:00,133.59,133.65,133.47,133.5,80991.0,109.2195,109.2686,109.1214,109.146,80991.0
2017-05-31 10:00:00,133.52,133.52,132.87,133.1,32628.0,109.1623,109.1623,108.6309,108.8189,32628.0
2017-05-31 10:10:00,133.04,133.16,132.86,132.9,38664.0,108.7699,108.868,108.6227,108.6554,38664.0
2017-05-31 10:20:00,132.89,132.9,132.46,132.5,46041.0,108.6472,108.6554,108.2957,108.3284,46041.0
2017-05-31 10:30:00,132.52,132.66,132.4,132.43,29173.0,108.3447,108.4592,108.2466,108.2712,29173.0
2017-05-31 10:40:00,132.44,132.53,132.43,132.5,18582.0,108.2793,108.3529,108.2712,108.3284,18582.0
2017-05-31 10:50:00,132.48,132.52,132.25,132.27,118355.0,108.312,108.3447,108.124,108.1403,118355.0
2017-05-31 11:00:00,132.29,132.33,132.07,132.08,23938.0,108.1567,108.1894,107.9768,107.985,23938.0
2017-05-31 11:10:00,132.05,132.05,131.82,131.99,76498.0,107.9605,107.9605,107.7724,107.9114,76498.0
2017-05-31 11:20:00,131.94,132.13,131.87,132.03,28541.0,107.8705,108.0259,107.8133,107.9441,28541.0
2017-05-31 11:30:00,132.05,132.1,131.95,131.98,21078.0,107.9605,108.0014,107.8787,107.9033,21078.0
2017-05-31 11:40:00,131.97,132.34,131.95,132.34,23796.0,107.8951,108.1976,107.8787,108.1976,23796.0
2017-05-31 11:50:00,132.39,132.43,132.15,132.16,22948.0,108.2385,108.2712,108.0422,108.0504,22948.0
2017-05-31 12:00:00,132.15,132.19,132.04,132.18,21693.0,108.0422,108.0749,107.9523,108.0668,21693.0
2017-05-31 12:10:00,132.15,132.25,132.09,132.21,24765.0,108.0422,108.124,107.9932,108.0913,24765.0
2017-05-31 12:20:00,132.21,132.26,132.12,132.16,10608.0,108.0913,108.1322,108.0177,108.0504,10608.0
2017-05-31 12:30:00,132.12,132.33,132.11,132.22,10649.0,108.0177,108.1894,108.0095,108.0995,10649.0
2017-05-31 12:40:00,132.24,132.27,132.14,132.21,15377.0,108.1158,108.1403,108.0341,108.0913,15377.0
2017-05-31 12:50:00,132.18,132.18,132.01,132.02,14134.0,108.0668,108.0668,107.9278,107.936,14134.0
2017-05-31 13:00:00,132.06,132.27,132.06,132.19,15291.0,107.9687,108.1403,107.9687,108.0749,15291.0
2017-05-31 13:10:00,132.18,132.26,131.95,132.0,14184.0,108.0668,108.1322,107.8787,107.9196,14184.0
2017-05-31 13:20:00,131.98,132.03,131.85,131.9,14622.0,107.9033,107.9441,107.797,107.8378,14622.0
2017-05-31 13:30:00,131.93,131.98,131.85,131.89,17948.0,107.8624,107.9033,107.797,107.8297,17948.0
2017-05-31 13:40:00,131.89,131.9,131.76,131.88,16996.0,107.8297,107.8378,107.7234,107.8215,16996.0
2017-05-31 13:50:00,131.88,132.08,131.83,131.88,22649.0,107.8215,107.985,107.7806,107.8215,22649.0
2017-05-31 14:00:00,131.9,131.98,131.75,131.77,17169.0,107.8378,107.9033,107.7152,107.7316,17169.0
2017-05-31 14:10:00,131.79,131.83,131.72,131.76,15227.0,107.7479,107.7806,107.6907,107.7234,15227.0
2017-05-31 14:20:00,131.75,131.75,131.58,131.63,65566.0,107.7152,107.7152,107.5762,107.6171,65566.0
2017-05-31 14:30:00,131.63,131.72,131.6,131.68,26255.0,107.6171,107.6907,107.5926,107.658,26255.0
2017-05-31 14:40:00,131.68,131.78,131.67,131.76,17750.0,107.658,107.7397,107.6498,107.7234,17750.0
2017-05-31 14:50:00,131.75,131.87,131.7,131.79,23028.0,107.7152,107.8133,107.6743,107.7479,23028.0
2017-05-31 15:00:00,131.8,131.91,131.75,131.82,22638.0,107.7561,107.846,107.7152,107.7724,22638.0
2017-05-31 15:10:00,131.81,132.04,131.78,131.96,45058.0,107.7643,107.9523,107.7397,107.8869,45058.0
2017-05-31 15:20:00,131.96,131.97,131.71,131.71,26176.0,107.8869,107.8951,107.6825,107.6825,26176.0
2017-05-31 15:30:00,131.72,131.73,131.51,131.52,47957.0,107.6907,107.6989,107.519,107.5272,47957.0
2017-05-31 15:40:00,131.51,131.51,131.22,131.3,83898.0,107.519,107.519,107.2819,107.3473,83898.0
2017-05-31 15:50:00,131.33,131.34,131.13,131.2,177905.0,107.3718,107.38,107.2083,107.2655,177905.0
2017-06-01 09:30:00,131.95,131.95,131.0,131.37,48416.0,107.8787,107.8787,107.102,107.4045,48416.0
2017-06-01 09:40:00,131.36,131.79,131.19,131.63,22554.0,107.3964,107.7479,107.2574,107.6171,22554.0
2017-06-01 09:50:00,131.63,131.76,131.5,131.57,34765.0,107.6171,107.7234,107.5108,107.568,34765.0
2017-06-01 10:00:00,131.55,131.67,131.45,131.5,27494.0,107.5517,107.6498,107.4699,107.5108,27494.0
2017-06-01 10:10:00,131.5,131.52,131.27,131.37,22180.0,107.5108,107.5272,107.3228,107.4045,22180.0
2017-06-01 10:20:00,131.34,131.46,131.17,131.27,22253.0,107.38,107.4781,107.241,107.3228,22253.0
2017-06-01 10:30:00,131.21,131.34,131.16,131.21,14072.0,107.2737,107.38,107.2328,107.2737,14072.0
2017-06-01 10:40:00,131.22,131.52,131.19,131.52,26128.0,107.2819,107.5272,107.2574,107.5272,26128.0
2017-06-01 10:50:00,131.5,131.54,131.4,131.43,18172.0,107.5108,107.5435,107.4291,107.4536,18172.0
2017-06-01 11:00:00,131.44,131.6,131.23,131.57,48362.0,107.4618,107.5926,107.2901,107.568,48362.0
2017-06-01 11:10:00,131.57,131.57,131.36,131.44,16415.0,107.568,107.568,107.3964,107.4618,16415.0
2017-06-01 11:20:00,131.51,131.55,131.19,131.22,10791.0,107.519,107.5517,107.2574,107.2819,10791.0
2017-06-01 11:30:00,131.22,131.33,131.14,131.3,11235.0,107.2819,107.3718,107.2165,107.3473,11235.0
2017-06-01 11:40:00,131.31,131.45,131.26,131.44,16349.0,107.3555,107.4699,107.3146,107.4618,16349.0
2017-06-01 11:50:00,131.46,131.66,131.41,131.56,16126.0,107.4781,107.6416,107.4372,107.5599,16126.0
2017-06-01 12:00:00,131.5,131.68,131.49,131.6,16147.0,107.5108,107.658,107.5026,107.5926,16147.0
2017-06-01 12:10:00,131.6,131.6,131.47,131.54,12763.0,107.5926,107.5926,107.4863,107.5435,12763.0
2017-06-01 12:20:00,131.51,131.57,131.39,131.57,10534.0,107.519,107.568,107.4209,107.568,10534.0
2017-06-01 12:30:00,131.57,131.57,131.45,131.54,11804.0,107.568,107.568,107.4699,107.5435,11804.0
2017-06-01 12:40:00,131.55,131.55,131.31,131.4,22997.0,107.5517,107.5517,107.3555,107.4291,22997.0
2017-06-01 12:50:00,131.41,131.49,131.37,131.45,11464.0,107.4372,107.5026,107.4045,107.4699,11464.0
2017-06-01 13:00:00,131.47,131.49,131.43,131.44,12002.0,107.4863,107.5026,107.4536,107.4618,12002.0
2017-06-01 13:10:00,131.44,131.46,131.3,131.34,9940.0,107.4618,107.4781,107.3473,107.38,9940.0
2017-06-01 13:20:00,131.32,131.34,131.23,131.34,10941.0,107.3637,107.38,107.2901,107.38,10941.0
2017-06-01 13:30:00,131.31,131.34,131.24,131.26,10800.0,107.3555,107.38,107.2982,107.3146,10800.0
2017-06-01 13:40:00,131.28,131.28,131.18,131.23,13447.0,107.331,107.331,107.2492,107.2901,13447.0
2017-06-01 13:50:00,131.21,131.24,131.13,131.14,9825.0,107.2737,107.2982,107.2083,107.2165,9825.0
2017-06-01 14:00:00,131.14,131.41,131.14,131.39,17215.0,107.2165,107.4372,107.2165,107.4209,17215.0
2017-06-01 14:10:00,131.39,131.49,131.34,131.45,22638.0,107.4209,107.5026,107.38,107.4699,22638.0
2017-06-01 14:20:00,131.47,131.63,131.41,131.57,20544.0,107.4863,107.6171,107.4372,107.568,20544.0
2017-06-01 14:30:00,131.61,131.97,131.58,131.92,43190.0,107.6008,107.8951,107.5762,107.8542,43190.0
2017-06-01 14:40:00,131.94,131.96,131.73,131.82,24928.0,107.8705,107.8869,107.6989,107.7724,24928.0
2017-06-01 14:50:00,131.82,131.84,131.7,131.83,12779.0,107.7724,107.7888,107.6743,107.7806,12779.0
2017-06-01 15:00:00,131.85,131.89,131.76,131.79,13162.0,107.797,107.8297,107.7234,107.7479,13162.0
2017-06-01 15:10:00,131.8,131.86,131.75,131.82,15774.0,107.7561,107.8051,107.7152,107.7724,15774.0
2017-06-01 15:20:00,131.81,131.95,131.81,131.86,17229.0,107.7643,107.8787,107.7643,107.8051,17229.0
2017-06-01 15:30:00,131.82,131.9,131.76,131.84,22016.0,107.7724,107.8378,107.7234,107.7888,22016.0
2017-06-01 15:40:00,131.83,131.96,131.78,131.95,38865.0,107.7806,107.8869,107.7397,107.8787,38865.0
2017-06-01 15:50:00,131.94,131.96,131.64,131.8,139506.0,107.8705,107.8869,107.6253,107.7561,139506.0
2017-06-02 09:30:00,132.43,133.1,132.41,132.5,31368.0,108.2712,108.8189,108.2548,108.3284,31368.0
2017-06-02 09:40:00,132.49,132.74,131.87,131.87,22766.0,108.3202,108.5246,107.8133,107.8133,22766.0
2017-06-02 09:50:00,131.89,132.32,131.79,132.26,15341.0,107.8297,108.1812,107.7479,108.1322,15341.0
2017-06-02 10:00:00,132.28,132.7,132.2,132.4,33022.0,108.1485,108.4919,108.0831,108.2466,33022.0
2017-06-02 10:10:00,132.43,132.86,132.32,132.78,11984.0,108.2712,108.6227,108.1812,108.5573,11984.0
2017-06-02 10:20:00,132.81,132.85,132.6,132.75,15058.0,108.5818,108.6145,108.4101,108.5328,15058.0
2017-06-02 10:30:00,132.75,132.75,132.56,132.6,16734.0,108.5328,108.5328,108.3774,108.4101,16734.0
2017-06-02 10:40:00,132.59,132.64,132.44,132.47,23990.0,108.402,108.4429,108.2793,108.3039,23990.0
2017-06-02 10:50:00,132.44,132.52,132.35,132.5,22874.0,108.2793,108.3447,108.2058,108.3284,22874.0
2017-06-02 11:00:00,132.51,132.59,132.41,132.59,16420.0,108.3366,108.402,108.2548,108.402,16420.0
2017-06-02 11:10:00,132.62,132.89,132.6,132.86,12790.0,108.4265,108.6472,108.4101,108.6227,12790.0
2017-06-02 11:20:00,132.86,133.0,132.86,132.96,15729.0,108.6227,108.7372,108.6227,108.7045,15729.0
2017-06-02 11:30:00,132.93,133.04,132.89,133.01,10369.0,108.6799,108.7699,108.6472,108.7454,10369.0
2017-06-02 11:40:00,132.97,133.0,132.82,133.0,15550.0,108.7126,108.7372,108.59,108.7372,15550.0
2017-06-02 11:50:00,132.99,132.99,132.82,132.82,10645.0,108.729,108.729,108.59,108.59,10645.0
2017-06-02 12:00:00,132.8,132.85,132.63,132.71,12131.0,108.5737,108.6145,108.4347,108.5001,12131.0
2017-06-02 12:10:00,132.7,132.83,132.66,132.76,6479.0,108.4919,108.5982,108.4592,108.541,6479.0
2017-06-02 12:20:00,132.73,132.83,132.67,132.77,9507.0,108.5164,108.5982,108.4674,108.5491,9507.0
2017-06-02 12:30:00,132.74,132.79,132.62,132.79,8709.0,108.5246,108.5655,108.4265,108.5655,8709.0
2017-06-02 12:40:00,132.79,132.79,132.57,132.64,13142.0,108.5655,108.5655,108.3856,108.4429,13142.0
2017-06-02 12:50:00,132.63,132.64,132.5,132.5,5144.0,108.4347,108.4429,108.3284,108.3284,5144.0
2017-06-02 13:00:00,132.54,132.66,132.48,132.57,10144.0,108.3611,108.4592,108.312,108.3856,10144.0
2017-06-02 13:10:00,132.56,132.57,132.47,132.5,5765.0,108.3774,108.3856,108.3039,108.3284,5765.0
2017-06-02 13:20:00,132.51,132.51,132.37,132.43,6795.0,108.3366,108.3366,108.2221,108.2712,6795.0
2017-06-02 13:30:00,132.38,132.54,132.38,132.46,10432.0,108.2303,108.3611,108.2303,108.2957,10432.0
2017-06-02 13:40:00,132.44,132.55,132.4,132.52,11757.0,108.2793,108.3693,108.2466,108.3447,11757.0
2017-06-02 13:50:00,132.53,132.6,132.53,132.56,28136.0,108.3529,108.4101,108.3529,108.3774,28136.0
2017-06-02 14:00:00,132.56,132.56,132.28,132.28,14585.0,108.3774,108.3774,108.1485,108.1485,14585.0
2017-06-02 14:10:00,132.28,132.49,132.28,132.36,17999.0,108.1485,108.3202,108.1485,108.2139,17999.0
2017-06-02 14:20:00,132.36,132.4,132.24,132.24,18374.0,108.2139,108.2466,108.1158,108.1158,18374.0
2017-06-02 14:30:00,132.23,132.33,132.23,132.29,23538.0,108.1076,108.1894,108.1076,108.1567,23538.0
2017-06-02 14:40:00,132.29,132.4,132.27,132.32,26719.0,108.1567,108.2466,108.1403,108.1812,26719.0
2017-06-02 14:50:00,132.34,132.37,132.2,132.26,12710.0,108.1976,108.2221,108.0831,108.1322,12710.0
2017-06-02 15:00:00,132.25,132.31,132.17,132.18,19464.0,108.124,108.1731,108.0586,108.0668,19464.0
2017-06-02 15:10:00,132.18,132.25,132.16,132.23,78295.0,108.0668,108.124,108.0504,108.1076,78295.0
2017-06-02 15:20:00,132.24,132.3,132.17,132.2,91768.0,108.1158,108.1649,108.0586,108.0831,91768.0
2017-06-02 15:30:00,132.24,132.54,132.23,132.54,45164.0,108.1158,108.3611,108.1076,108.3611,45164.0
2017-06-02 15:40:00,132.54,132.65,132.36,132.42,62565.0,108.3611,108.451,108.2139,108.263,62565.0
2017-06-02 15:50:00,132.4,132.49,132.25,132.41,205519.0,108.2466,108.3202,108.124,108.2548,205519.0
2017-06-05 09:30:00,132.34,132.64,132.1,132.45,26732.0,108.1976,108.4429,108.0014,108.2875,26732.0
2017-06-05 09:40:00,132.46,132.46,131.98,132.03,20296.0,108.2957,108.2957,107.9033,107.9441,20296.0
2017-06-05 09:50:00,132.0,132.15,131.92,132.06,13627.0,107.9196,108.0422,107.8542,107.9687,13627.0
2017-06-05 10:00:00,132.03,132.49,132.0,132.22,21584.0,107.9441,108.3202,107.9196,108.0995,21584.0
2017-06-05 10:10:00,132.19,132.27,132.0,132.04,17706.0,108.0749,108.1403,107.9196,107.9523,17706.0
2017-06-05 10:20:00,132.02,132.12,131.96,132.11,28530.0,107.936,108.0177,107.8869,108.0095,28530.0
2017-06-05 10:30:00,132.15,132.15,131.84,131.91,21364.0,108.0422,108.0422,107.7888,107.846,21364.0
2017-06-05 10:40:00,131.87,131.96,131.86,131.9,12274.0,107.8133,107.8869,107.8051,107.8378,12274.0
2017-06-05 10:50:00,131.91,131.93,131.78,131.8,37157.0,107.846,107.8624,107.7397,107.7561,37157.0
2017-06-05 11:00:00,131.79,131.87,131.7,131.74,16202.0,107.7479,107.8133,107.6743,107.707,16202.0
2017-06-05 11:10:00,131.71,131.98,131.7,131.86,14493.0,107.6825,107.9033,107.6743,107.8051,14493.0
2017-06-05 11:20:00,131.89,131.89,131.63,131.69,14822.0,107.8297,107.8297,107.6171,107.6662,14822.0
2017-06-05 11:30:00,131.67,131.9,131.65,131.82,26777.0,107.6498,107.8378,107.6335,107.7724,26777.0
2017-06-05 11:40:00,131.8,131.82,131.62,131.67,34056.0,107.7561,107.7724,107.6089,107.6498,34056.0
2017-06-05 11:50:00,131.67,131.7,131.52,131.58,25783.0,107.6498,107.6743,107.5272,107.5762,25783.0
2017-06-05 12:00:00,131.59,131.6,131.44,131.52,42677.0,107.5844,107.5926,107.4618,107.5272,42677.0
2017-06-05 12:10:00,131.52,131.74,131.52,131.72,19952.0,107.5272,107.707,107.5272,107.6907,19952.0
2017-06-05 12:20:00,131.72,131.81,131.7,131.8,11800.0,107.6907,107.7643,107.6743,107.7561,11800.0
2017-06-05 12:30:00,131.8,131.83,131.78,131.8,15675.0,107.7561,107.7806,107.7397,107.7561,15675.0
2017-06-05 12:40:00,131.8,131.81,131.69,131.69,14618.0,107.7561,107.7643,107.6662,107.6662,14618.0
2017-06-05 12:50:00,131.68,131.73,131.64,131.72,13085.0,107.658,107.6989,107.6253,107.6907,13085.0
2017-06-05 13:00:00,131.72,131.85,131.72,131.83,11645.0,107.6907,107.797,107.6907,107.7806,11645.0
2017-06-05 13:10:00,131.84,131.93,131.81,131.9,16911.0,107.7888,107.8624,107.7643,107.8378,16911.0
2017-06-05 13:20:00,131.89,131.95,131.85,131.93,11883.0,107.8297,107.8787,107.797,107.8624,11883.0
2017-06-05 13:30:00,131.91,131.97,131.88,131.97,13047.0,107.846,107.8951,107.8215,107.8951,13047.0
2017-06-05 13:40:00,131.97,131.98,131.88,131.89,18201.0,107.8951,107.9033,107.8215,107.8297,18201.0
2017-06-05 13:50:00,131.85,131.87,131.75,131.75,23827.0,107.797,107.8133,107.7152,107.7152,23827.0
2017-06-05 14:00:00,131.77,131.78,131.68,131.71,27885.0,107.7316,107.7397,107.658,107.6825,27885.0
2017-06-05 14:10:00,131.71,131.72,131.59,131.63,89831.0,107.6825,107.6907,107.5844,107.6171,89831.0
2017-06-05 14:20:00,131.64,131.64,131.48,131.53,22791.0,107.6253,107.6253,107.4945,107.5353,22791.0
2017-06-05 14:30:00,131.51,131.54,131.42,131.43,15011.0,107.519,107.5435,107.4454,107.4536,15011.0
2017-06-05 14:40:00,131.42,131.56,131.37,131.43,14352.0,107.4454,107.5599,107.4045,107.4536,14352.0
2017-06-05 14:50:00,131.43,131.56,131.38,131.52,20313.0,107.4536,107.5599,107.4127,107.5272,20313.0
2017-06-05 15:00:00,131.54,131.69,131.27,131.31,56148.0,107.5435,107.6662,107.3228,107.3555,56148.0
2017-06-05 15:10:00,131.28,131.51,131.16,131.33,45769.0,107.331,107.519,107.2328,107.3718,45769.0
2017-06-05 15:20:00,131.31,131.44,131.28,131.35,51838.0,107.3555,107.4618,107.331,107.3882,51838.0
2017-06-05 15:30:00,131.35,131.59,131.35,131.53,62449.0,107.3882,107.5844,107.3882,107.5353,62449.0
2017-06-05 15:40:00,131.54,131.76,131.54,131.75,68103.0,107.5435,107.7234,107.5435,107.7152,68103.0
2017-06-05 15:50:00,131.74,131.75,131.58,131.61,131521.0,107.707,107.7152,107.5762,107.6008,131521.0
2017-06-06 09:30:00,131.73,131.91,131.24,131.73,43177.0,107.6989,107.846,107.2982,107.6989,43177.0
2017-06-06 09:40:00,131.65,132.52,131.58,132.39,47432.0,107.6335,108.3447,107.5762,108.2385,47432.0
2017-06-06 09:50:00,132.38,132.46,132.05,132.3,27460.0,108.2303,108.2957,107.9605,108.1649,27460.0
2017-06-06 10:00:00,132.26,132.26,131.93,132.08,31561.0,108.1322,108.1322,107.8624,107.985,31561.0
2017-06-06 10:10:00,132.11,132.14,131.67,131.67,44665.0,108.0095,108.0341,107.6498,107.6498,44665.0
2017-06-06 10:20:00,131.67,131.84,131.61,131.69,13223.0,107.6498,107.7888,107.6008,107.6662,13223.0
2017-06-06 10:30:00,131.64,131.76,131.63,131.67,23215.0,107.6253,107.7234,107.6171,107.6498,23215.0
2017-06-06 10:40:00,131.72,131.72,131.49,131.58,19969.0,107.6907,107.6907,107.5026,107.5762,19969.0
2017-06-06 10:50:00,131.57,131.84,131.57,131.81,22478.0,107.568,107.7888,107.568,107.7643,22478.0
2017-06-06 11:00:00,131.81,131.93,131.81,131.91,39307.0,107.7643,107.8624,107.7643,107.846,39307.0
2017-06-06 11:10:00,131.93,132.0,131.87,131.93,52409.0,107.8624,107.9196,107.8133,107.8624,52409.0
2017-06-06 11:20:00,131.95,131.97,131.88,131.94,31389.0,107.8787,107.8951,107.8215,107.8705,31389.0
2017-06-06 11:30:00,131.95,132.01,131.88,131.99,15226.0,107.8787,107.9278,107.8215,107.9114,15226.0
2017-06-06 11:40:00,131.98,132.12,131.96,132.12,17759.0,107.9033,108.0177,107.8869,108.0177,17759.0
2017-06-06 11:50:00,132.14,132.22,132.09,132.18,12787.0,108.0341,108.0995,107.9932,108.0668,12787.0
2017-06-06 12:00:00,132.16,132.22,132.08,132.18,16111.0,108.0504,108.0995,107.985,108.0668,16111.0
2017-06-06 12:10:00,132.18,132.18,132.06,132.07,19637.0,108.0668,108.0668,107.9687,107.9768,19637.0
2017-06-06 12:20:00,132.05,132.08,131.89,131.94,16696.0,107.9605,107.985,107.8297,107.8705,16696.0
2017-06-06 12:30:00,131.95,131.96,131.81,131.83,11662.0,107.8787,107.8869,107.7643,107.7806,11662.0
2017-06-06 12:40:00,131.83,131.98,131.82,131.92,17599.0,107.7806,107.9033,107.7724,107.8542,17599.0
2017-06-06 12:50:00,131.94,131.97,131.89,131.92,29239.0,107.8705,107.8951,107.8297,107.8542,29239.0
2017-06-06 13:00:00,131.92,131.98,131.88,131.96,16933.0,107.8542,107.9033,107.8215,107.8869,16933.0
2017-06-06 13:10:00,131.95,131.95,131.57,131.59,25602.0,107.8787,107.8787,107.568,107.5844,25602.0
2017-06-06 13:20:00,131.59,131.62,131.41,131.46,14873.0,107.5844,107.6089,107.4372,107.4781,14873.0
2017-06-06 13:30:00,131.46,131.48,131.28,131.44,18322.0,107.4781,107.4945,107.331,107.4618,18322.0
2017-06-06 13:40:00,131.41,131.42,131.28,131.42,20277.0,107.4372,107.4454,107.331,107.4454,20277.0
2017-06-06 13:50:00,131.43,131.55,131.35,131.55,15526.0,107.4536,107.5517,107.3882,107.5517,15526.0
2017-06-06 14:00:00,131.57,131.67,131.55,131.67,22941.0,107.568,107.6498,107.5517,107.6498,22941.0
2017-06-06 14:10:00,131.67,131.79,131.63,131.77,21230.0,107.6498,107.7479,107.6171,107.7316,21230.0
2017-06-06 14:20:00,131.78,131.8,131.74,131.77,11939.0,107.7397,107.7561,107.707,107.7316,11939.0
2017-06-06 14:30:00,131.78,131.78,131.7,131.7,12666.0,107.7397,107.7397,107.6743,107.6743,12666.0
2017-06-06 14:40:00,131.7,131.81,131.67,131.79,26191.0,107.6743,107.7643,107.6498,107.7479,26191.0
2017-06-06 14:50:00,131.79,131.91,131.74,131.9,24553.0,107.7479,107.846,107.707,107.8378,24553.0
2017-06-06 15:00:00,131.9,131.93,131.73,131.77,18118.0,107.8378,107.8624,107.6989,107.7316,18118.0
2017-06-06 15:10:00,131.76,131.95,131.73,131.92,36064.0,107.7234,107.8787,107.6989,107.8542,36064.0
2017-06-06 15:20:00,131.89,131.93,131.72,131.72,24860.0,107.8297,107.8624,107.6907,107.6907,24860.0
2017-06-06 15:30:00,131.72,131.75,131.59,131.67,26258.0,107.6907,107.7152,107.5844,107.6498,26258.0
2017-06-06 15:40:00,131.66,131.66,131.59,131.62,30605.0,107.6416,107.6416,107.5844,107.6089,30605.0
2017-06-06 15:50:00,131.61,131.68,131.51,131.63,92001.0,107.6008,107.658,107.519,107.6171,92001.0
2017-06-07 09:30:00,131.77,132.08,131.71,131.81,32576.0,107.7316,107.985,107.6825,107.7643,32576.0
2017-06-07 09:40:00,131.84,131.9,131.34,131.42,23748.0,107.7888,107.8378,107.38,107.4454,23748.0
2017-06-07 09:50:00,131.4,131.51,131.01,131.04,18486.0,107.4291,107.519,107.1102,107.1347,18486.0
2017-06-07 10:00:00,131.03,131.07,130.56,130.56,55993.0,107.1266,107.1593,106.7423,106.7423,55993.0
2017-06-07 10:10:00,130.54,130.57,130.43,130.47,26936.0,106.7259,106.7505,106.636,106.6687,26936.0
2017-06-07 10:20:00,130.47,130.8,130.46,130.78,83484.0,106.6687,106.9385,106.6605,106.9222,83484.0
2017-06-07 10:30:00,130.77,130.85,130.5,130.53,28680.0,106.914,106.9794,106.6932,106.7178,28680.0
2017-06-07 10:40:00,130.58,130.63,130.12,130.17,52270.0,106.7587,106.7995,106.3826,106.4234,52270.0
2017-06-07 10:50:00,130.11,130.41,130.1,130.38,62985.0,106.3744,106.6197,106.3662,106.5951,62985.0
2017-06-07 11:00:00,130.35,130.7,130.34,130.67,15786.0,106.5706,106.8568,106.5624,106.8322,15786.0
2017-06-07 11:10:00,130.66,130.8,130.5,130.67,30617.0,106.8241,106.9385,106.6932,106.8322,30617.0
2017-06-07 11:20:00,130.67,130.69,130.58,130.65,34140.0,106.8322,106.8486,106.7587,106.8159,34140.0
2017-06-07 11:30:00,130.65,130.86,130.64,130.84,34028.0,106.8159,106.9876,106.8077,106.9712,34028.0
2017-06-07 11:40:00,130.83,131.04,130.82,130.99,23836.0,106.963,107.1347,106.9549,107.0939,23836.0
2017-06-07 11:50:00,131.01,131.14,130.99,131.01,24584.0,107.1102,107.2165,107.0939,107.1102,24584.0
2017-06-07 12:00:00,131.0,131.0,130.87,130.94,19117.0,107.102,107.102,106.9957,107.053,19117.0
2017-06-07 12:10:00,130.96,130.99,130.88,130.88,16019.0,107.0693,107.0939,107.0039,107.0039,16019.0
2017-06-07 12:20:00,130.86,130.94,130.78,130.78,11517.0,106.9876,107.053,106.9222,106.9222,11517.0
2017-06-07 12:30:00,130.76,130.9,130.75,130.9,11449.0,106.9058,107.0203,106.8976,107.0203,11449.0
2017-06-07 12:40:00,130.92,130.96,130.83,130.84,15566.0,107.0366,107.0693,106.963,106.9712,15566.0
2017-06-07 12:50:00,130.85,130.85,130.7,130.81,18100.0,106.9794,106.9794,106.8568,106.9467,18100.0
2017-06-07 13:00:00,130.83,130.83,130.68,130.71,12844.0,106.963,106.963,106.8404,106.8649,12844.0
2017-06-07 13:10:00,130.73,130.84,130.73,130.79,9846.0,106.8813,106.9712,106.8813,106.9303,9846.0
2017-06-07 13:20:00,130.82,130.84,130.72,130.81,14950.0,106.9549,106.9712,106.8731,106.9467,14950.0
2017-06-07 13:30:00,130.82,130.86,130.78,130.79,11995.0,106.9549,106.9876,106.9222,106.9303,11995.0
2017-06-07 13:40:00,130.8,130.9,130.76,130.9,14940.0,106.9385,107.0203,106.9058,107.0203,14940.0
2017-06-07 13:50:00,130.87,130.99,130.82,130.99,15668.0,106.9957,107.0939,106.9549,107.0939,15668.0
2017-06-07 14:00:00,130.98,131.05,130.93,130.93,16346.0,107.0857,107.1429,107.0448,107.0448,16346.0
2017-06-07 14:10:00,130.95,130.95,130.9,130.95,10350.0,107.0612,107.0612,107.0203,107.0612,10350.0
2017-06-07 14:20:00,130.96,131.1,130.96,131.07,10610.0,107.0693,107.1838,107.0693,107.1593,10610.0
2017-06-07 14:30:00,131.1,131.2,131.08,131.12,21791.0,107.1838,107.2655,107.1674,107.2001,21791.0
2017-06-07 14:40:00,131.11,131.2,131.05,131.2,17716.0,107.192,107.2655,107.1429,107.2655,17716.0
2017-06-07 14:50:00,131.19,131.21,131.11,131.21,13057.0,107.2574,107.2737,107.192,107.2737,13057.0
2017-06-07 15:00:00,131.18,131.4,131.17,131.37,32824.0,107.2492,107.4291,107.241,107.4045,32824.0
2017-06-07 15:10:00,131.38,131.44,131.34,131.4,37578.0,107.4127,107.4618,107.38,107.4291,37578.0
2017-06-07 15:20:00,131.39,131.51,131.39,131.44,25462.0,107.4209,107.519,107.4209,107.4618,25462.0
2017-06-07 15:30:00,131.44,131.65,131.39,131.64,42172.0,107.4618,107.6335,107.4209,107.6253,42172.0
2017-06-07 15:40:00,131.66,131.9,131.6,131.88,90525.0,107.6416,107.8378,107.5926,107.8215,90525.0
2017-06-07 15:50:00,131.88,131.9,131.68,131.72,169126.0,107.8215,107.8378,107.658,107.6907,169126.0
2017-06-08 09:30:00,132.12,132.19,131.05,131.05,39619.0,108.0177,108.0749,107.1429,107.1429,39619.0
2017-06-08 09:40:00,131.04,131.14,130.66,130.69,38251.0,107.1347,107.2165,106.8241,106.8486,38251.0
2017-06-08 09:50:00,130.64,130.8,130.41,130.51,59485.0,106.8077,106.9385,106.6197,106.7014,59485.0
2017-06-08 10:00:00,130.49,130.54,130.27,130.52,20701.0,106.6851,106.7259,106.5052,106.7096,20701.0
2017-06-08 10:10:00,130.5,130.5,130.16,130.19,21650.0,106.6932,106.6932,106.4153,106.4398,21650.0
2017-06-08 10:20:00,130.17,130.2,129.85,129.89,39022.0,106.4234,106.448,106.1618,106.1945,39022.0
2017-06-08 10:30:00,129.91,130.13,129.88,130.08,23970.0,106.2109,106.3907,106.1863,106.3499,23970.0
2017-06-08 10:40:00,130.08,130.26,130.0,130.05,29865.0,106.3499,106.497,106.2845,106.3253,29865.0
2017-06-08 10:50:00,130.06,130.24,129.93,129.98,41549.0,106.3335,106.4807,106.2272,106.2681,41549.0
2017-06-08 11:00:00,129.98,129.98,129.62,129.89,31654.0,106.2681,106.2681,105.9738,106.1945,31654.0
2017-06-08 11:10:00,129.88,130.18,129.88,129.9,35516.0,106.1863,106.4316,106.1863,106.2027,35516.0
2017-06-08 11:20:00,129.93,129.94,129.53,129.54,20935.0,106.2272,106.2354,105.9002,105.9084,20935.0
2017-06-08 11:30:00,129.54,129.59,129.38,129.58,33492.0,105.9084,105.9493,105.7776,105.9411,33492.0
2017-06-08 11:40:00,129.6,129.89,129.53,129.89,55397.0,105.9574,106.1945,105.9002,106.1945,55397.0
2017-06-08 11:50:00,129.9,130.13,129.85,130.12,30945.0,106.2027,106.3907,106.1618,106.3826,30945.0
2017-06-08 12:00:00,130.13,130.49,130.12,130.47,33384.0,106.3907,106.6851,106.3826,106.6687,33384.0
2017-06-08 12:10:00,130.45,130.49,130.32,130.37,21365.0,106.6524,106.6851,106.5461,106.587,21365.0
2017-06-08 12:20:00,130.37,130.62,130.36,130.62,26814.0,106.587,106.7914,106.5788,106.7914,26814.0
2017-06-08 12:30:00,130.62,130.72,130.58,130.63,26307.0,106.7914,106.8731,106.7587,106.7995,26307.0
2017-06-08 12:40:00,130.65,130.69,130.6,130.66,26885.0,106.8159,106.8486,106.775,106.8241,26885.0
2017-06-08 12:50:00,130.67,130.73,130.62,130.71,25922.0,106.8322,106.8813,106.7914,106.8649,25922.0
2017-06-08 13:00:00,130.71,130.74,130.64,130.66,22786.0,106.8649,106.8895,106.8077,106.8241,22786.0
2017-06-08 13:10:00,130.65,130.66,130.52,130.52,29214.0,106.8159,106.8241,106.7096,106.7096,29214.0
2017-06-08 13:20:00,130.52,130.52,130.38,130.42,28414.0,106.7096,106.7096,106.5951,106.6278,28414.0
2017-06-08 13:30:00,130.44,130.57,130.33,130.5,21179.0,106.6442,106.7505,106.5543,106.6932,21179.0
2017-06-08 13:40:00,130.5,130.75,130.49,130.67,32498.0,106.6932,106.8976,106.6851,106.8322,32498.0
2017-06-08 13:50:00,130.69,130.84,130.66,130.7,30492.0,106.8486,106.9712,106.8241,106.8568,30492.0
2017-06-08 14:00:00,130.7,130.76,130.55,130.63,30230.0,106.8568,106.9058,106.7341,106.7995,30230.0
2017-06-08 14:10:00,130.66,130.66,130.38,130.44,42786.0,106.8241,106.8241,106.5951,106.6442,42786.0
2017-06-08 14:20:00,130.42,130.49,130.38,130.47,33775.0,106.6278,106.6851,106.5951,106.6687,33775.0
2017-06-08 14:30:00,130.45,130.57,130.44,130.54,32725.0,106.6524,106.7505,106.6442,106.7259,32725.0
2017-06-08 14:40:00,130.55,130.63,130.4,130.44,33534.0,106.7341,106.7995,106.6115,106.6442,33534.0
2017-06-08 14:50:00,130.45,130.51,130.23,130.28,49649.0,106.6524,106.7014,106.4725,106.5134,49649.0
2017-06-08 15:00:00,130.27,130.48,130.25,130.47,37586.0,106.5052,106.6769,106.4889,106.6687,37586.0
2017-06-08 15:10:00,130.43,130.63,130.37,130.58,43209.0,106.636,106.7995,106.587,106.7587,43209.0
2017-06-08 15:20:00,130.57,130.61,130.51,130.55,45737.0,106.7505,106.7832,106.7014,106.7341,45737.0
2017-06-08 15:30:00,130.56,130.81,130.53,130.81,48079.0,106.7423,106.9467,106.7178,106.9467,48079.0
2017-06-08 15:40:00,130.81,130.87,130.68,130.78,68103.0,106.9467,106.9957,106.8404,106.9222,68103.0
2017-06-08 15:50:00,130.79,131.0,130.78,130.93,139507.0,106.9303,107.102,106.9222,107.0448,139507.0
2017-06-09 09:30:00,130.43,130.95,130.23,130.56,33246.0,106.636,107.0612,106.4725,106.7423,33246.0
2017-06-09 09:40:00,130.53,131.03,130.53,131.03,18669.0,106.7178,107.1266,106.7178,107.1266,18669.0
2017-06-09 09:50:00,131.04,131.11,130.61,130.97,26428.0,107.1347,107.192,106.7832,107.0775,26428.0
2017-06-09 10:00:00,130.95,131.68,130.94,131.68,33844.0,107.0612,107.658,107.053,107.658,33844.0
2017-06-09 10:10:00,131.64,131.68,131.47,131.58,23643.0,107.6253,107.658,107.4863,107.5762,23643.0
2017-06-09 10:20:00,131.58,131.71,131.35,131.36,29949.0,107.5762,107.6825,107.3882,107.3964,29949.0
2017-06-09 10:30:00,131.37,131.49,131.19,131.49,23902.0,107.4045,107.5026,107.2574,107.5026,23902.0
2017-06-09 10:40:00,131.45,131.47,131.15,131.18,14199.0,107.4699,107.4863,107.2247,107.2492,14199.0
2017-06-09 10:50:00,131.15,131.33,131.12,131.2,14728.0,107.2247,107.3718,107.2001,107.2655,14728.0
2017-06-09 11:00:00,131.18,131.26,131.13,131.18,16506.0,107.2492,107.3146,107.2083,107.2492,16506.0
2017-06-09 11:10:00,131.18,131.22,130.86,130.86,18508.0,107.2492,107.2819,106.9876,106.9876,18508.0
2017-06-09 11:20:00,130.86,131.07,130.84,130.96,19987.0,106.9876,107.1593,106.9712,107.0693,19987.0
2017-06-09 11:30:00,131.01,131.11,130.94,130.98,17487.0,107.1102,107.192,107.053,107.0857,17487.0
2017-06-09 11:40:00,131.01,131.07,130.88,130.9,15476.0,107.1102,107.1593,107.0039,107.0203,15476.0
2017-06-09 11:50:00,130.9,130.96,130.83,130.87,17144.0,107.0203,107.0693,106.963,106.9957,17144.0
2017-06-09 12:00:00,130.89,130.94,130.8,130.86,21896.0,107.0121,107.053,106.9385,106.9876,21896.0
2017-06-09 12:10:00,130.89,130.93,130.78,130.78,16338.0,107.0121,107.0448,106.9222,106.9222,16338.0
2017-06-09 12:20:00,130.82,130.89,130.8,130.87,15600.0,106.9549,107.0121,106.9385,106.9957,15600.0
2017-06-09 12:30:00,130.89,130.91,130.62,130.65,13823.0,107.0121,107.0284,106.7914,106.8159,13823.0
2017-06-09 12:40:00,130.62,130.8,130.5,130.8,24194.0,106.7914,106.9385,106.6932,106.9385,24194.0
2017-06-09 12:50:00,130.78,130.95,130.78,130.91,13109.0,106.9222,107.0612,106.9222,107.0284,13109.0
2017-06-09 13:00:00,130.86,130.9,130.74,130.76,15514.0,106.9876,107.0203,106.8895,106.9058,15514.0
2017-06-09 13:10:00,130.73,130.77,130.62,130.64,16065.0,106.8813,106.914,106.7914,106.8077,16065.0
2017-06-09 13:20:00,130.64,130.87,130.63,130.8,16388.0,106.8077,106.9957,106.7995,106.9385,16388.0
2017-06-09 13:30:00,130.79,130.81,130.58,130.63,15253.0,106.9303,106.9467,106.7587,106.7995,15253.0
2017-06-09 13:40:00,130.6,130.79,130.6,130.68,19470.0,106.775,106.9303,106.775,106.8404,19470.0
2017-06-09 13:50:00,130.64,130.73,130.53,130.62,27097.0,106.8077,106.8813,106.7178,106.7914,27097.0
2017-06-09 14:00:00,130.61,130.96,130.57,130.94,49809.0,106.7832,107.0693,106.7505,107.053,49809.0
2017-06-09 14:10:00,130.96,131.04,130.74,131.01,21614.0,107.0693,107.1347,106.8895,107.1102,21614.0
2017-06-09 14:20:00,131.02,131.02,130.69,130.74,16189.0,107.1184,107.1184,106.8486,106.8895,16189.0
2017-06-09 14:30:00,130.68,130.71,130.53,130.68,14100.0,106.8404,106.8649,106.7178,106.8404,14100.0
2017-06-09 14:40:00,130.68,130.72,130.25,130.27,36846.0,106.8404,106.8731,106.4889,106.5052,36846.0
2017-06-09 14:50:00,130.27,130.48,130.24,130.29,28809.0,106.5052,106.6769,106.4807,106.5216,28809.0
2017-06-09 15:00:00,130.26,130.42,130.07,130.19,38316.0,106.497,106.6278,106.3417,106.4398,38316.0
2017-06-09 15:10:00,130.21,130.23,129.98,130.05,38686.0,106.4561,106.4725,106.2681,106.3253,38686.0
2017-06-09 15:20:00,130.04,130.11,129.86,129.96,100048.0,106.3172,106.3744,106.17,106.2518,100048.0
2017-06-09 15:30:00,129.97,130.02,129.8,130.01,53918.0,106.2599,106.3008,106.1209,106.2926,53918.0
2017-06-09 15:40:00,130.0,130.04,129.92,129.97,59902.0,106.2845,106.3172,106.2191,106.2599,59902.0
2017-06-09 15:50:00,129.99,130.26,129.98,130.21,164856.0,106.2763,106.497,106.2681,106.4561,164856.0
2017-06-12 09:30:00,128.97,128.97,125.24,127.13,164366.0,105.4424,105.4424,102.3928,103.938,164366.0
2017-06-12 09:40:00,127.25,128.16,127.08,127.32,57996.0,104.0361,104.7801,103.8971,104.0934,57996.0
2017-06-12 09:50:00,127.32,128.04,127.13,127.9,67744.0,104.0934,104.682,103.938,104.5676,67744.0
2017-06-12 10:00:00,127.91,128.08,127.62,127.98,41552.0,104.5757,104.7147,104.3386,104.633,41552.0
2017-06-12 10:10:00,127.96,128.44,127.66,128.44,50421.0,104.6166,105.009,104.3713,105.009,50421.0
2017-06-12 10:20:00,128.35,128.63,128.2,128.24,77978.0,104.9355,105.1644,104.8128,104.8455,77978.0
2017-06-12 10:30:00,128.22,128.56,128.19,128.29,38955.0,104.8292,105.1072,104.8047,104.8864,38955.0
2017-06-12 10:40:00,128.3,129.2,128.3,129.16,36168.0,104.8946,105.6304,104.8946,105.5977,36168.0
2017-06-12 10:50:00,129.19,129.23,128.89,129.16,29045.0,105.6222,105.6549,105.377,105.5977,29045.0
2017-06-12 11:00:00,129.16,129.41,129.16,129.37,20948.0,105.5977,105.8021,105.5977,105.7694,20948.0
2017-06-12 11:10:00,129.37,129.72,129.24,129.59,44011.0,105.7694,106.0555,105.6631,105.9493,44011.0
2017-06-12 11:20:00,129.55,129.84,129.48,129.68,134446.0,105.9166,106.1536,105.8593,106.0228,134446.0
2017-06-12 11:30:00,129.65,129.93,129.52,129.93,18247.0,105.9983,106.2272,105.892,106.2272,18247.0
2017-06-12 11:40:00,129.91,129.94,129.55,129.73,25141.0,106.2109,106.2354,105.9166,106.0637,25141.0
2017-06-12 11:50:00,129.7,129.75,129.36,129.36,16558.0,106.0392,106.0801,105.7612,105.7612,16558.0
2017-06-12 12:00:00,129.39,129.49,129.25,129.32,16894.0,105.7857,105.8675,105.6713,105.7285,16894.0
2017-06-12 12:10:00,129.26,129.37,129.14,129.24,11956.0,105.6795,105.7694,105.5813,105.6631,11956.0
2017-06-12 12:20:00,129.24,129.28,129.11,129.14,11647.0,105.6631,105.6958,105.5568,105.5813,11647.0
2017-06-12 12:30:00,129.14,129.22,129.09,129.16,17228.0,105.5813,105.6468,105.5405,105.5977,17228.0
2017-06-12 12:40:00,129.16,129.25,129.13,129.16,11842.0,105.5977,105.6713,105.5732,105.5977,11842.0
2017-06-12 12:50:00,129.18,129.19,129.06,129.14,13061.0,105.614,105.6222,105.5159,105.5813,13061.0
2017-06-12 13:00:00,129.15,129.24,129.11,129.24,11776.0,105.5895,105.6631,105.5568,105.6631,11776.0
2017-06-12 13:10:00,129.23,129.26,129.06,129.06,22541.0,105.6549,105.6795,105.5159,105.5159,22541.0
2017-06-12 13:20:00,129.06,129.26,129.06,129.25,16762.0,105.5159,105.6795,105.5159,105.6713,16762.0
2017-06-12 13:30:00,129.25,129.28,129.11,129.14,22859.0,105.6713,105.6958,105.5568,105.5813,22859.0
2017-06-12 13:40:00,129.13,129.2,129.11,129.16,18776.0,105.5732,105.6304,105.5568,105.5977,18776.0
2017-06-12 13:50:00,129.15,129.16,129.02,129.09,10471.0,105.5895,105.5977,105.4832,105.5405,10471.0
2017-06-12 14:00:00,129.1,129.19,128.99,129.01,16183.0,105.5486,105.6222,105.4587,105.4751,16183.0
2017-06-12 14:10:00,129.03,129.25,129.03,129.22,21246.0,105.4914,105.6713,105.4914,105.6468,21246.0
2017-06-12 14:20:00,129.22,129.27,129.08,129.09,24260.0,105.6468,105.6876,105.5323,105.5405,24260.0
2017-06-12 14:30:00,129.09,129.27,129.09,129.18,24716.0,105.5405,105.6876,105.5405,105.614,24716.0
2017-06-12 14:40:00,129.2,129.36,129.2,129.31,42351.0,105.6304,105.7612,105.6304,105.7203,42351.0
2017-06-12 14:50:00,129.3,129.38,129.11,129.14,49502.0,105.7122,105.7776,105.5568,105.5813,49502.0
2017-06-12 15:00:00,129.14,129.19,129.02,129.18,30409.0,105.5813,105.6222,105.4832,105.614,30409.0
2017-06-12 15:10:00,129.19,129.23,129.07,129.12,52346.0,105.6222,105.6549,105.5241,105.565,52346.0
2017-06-12 15:20:00,129.13,129.15,129.03,129.05,45851.0,105.5732,105.5895,105.4914,105.5078,45851.0
2017-06-12 15:30:00,129.05,129.11,128.95,129.01,52062.0,105.5078,105.5568,105.426,105.4751,52062.0
2017-06-12 15:40:00,129.01,129.04,128.93,128.97,61227.0,105.4751,105.4996,105.4097,105.4424,61227.0
2017-06-12 15:50:00,128.97,129.22,128.95,129.18,166966.0,105.4424,105.6468,105.426,105.614,166966.0
2017-06-13 09:30:00,129.25,129.92,129.18,129.31,41412.0,105.6713,106.2191,105.614,105.7203,41412.0
2017-06-13 09:40:00,129.38,129.73,129.38,129.73,22386.0,105.7776,106.0637,105.7776,106.0637,22386.0
2017-06-13 09:50:00,129.74,129.8,128.93,129.17,21136.0,106.0719,106.1209,105.4097,105.6059,21136.0
2017-06-13 10:00:00,129.13,129.25,129.06,129.1,20753.0,105.5732,105.6713,105.5159,105.5486,20753.0
2017-06-13 10:10:00,129.1,129.31,129.07,129.14,14613.0,105.5486,105.7203,105.5241,105.5813,14613.0
2017-06-13 10:20:00,129.14,129.41,129.12,129.41,15426.0,105.5813,105.8021,105.565,105.8021,15426.0
2017-06-13 10:30:00,129.43,129.67,129.39,129.67,10884.0,105.8184,106.0147,105.7857,106.0147,10884.0
2017-06-13 10:40:00,129.66,129.79,129.38,129.55,14246.0,106.0065,106.1128,105.7776,105.9166,14246.0
2017-06-13 10:50:00,129.56,129.73,129.42,129.42,29891.0,105.9247,106.0637,105.8103,105.8103,29891.0
2017-06-13 11:00:00,129.43,129.84,129.42,129.84,19864.0,105.8184,106.1536,105.8103,106.1536,19864.0
2017-06-13 11:10:00,129.83,129.85,129.58,129.84,14269.0,106.1455,106.1618,105.9411,106.1536,14269.0
2017-06-13 11:20:00,129.82,129.92,129.56,129.56,23518.0,106.1373,106.2191,105.9247,105.9247,23518.0
2017-06-13 11:30:00,129.57,129.58,129.32,129.32,26860.0,105.9329,105.9411,105.7285,105.7285,26860.0
2017-06-13 11:40:00,129.32,129.64,129.31,129.63,21250.0,105.7285,105.9901,105.7203,105.982,21250.0
2017-06-13 11:50:00,129.64,129.81,129.6,129.77,26643.0,105.9901,106.1291,105.9574,106.0964,26643.0
2017-06-13 12:00:00,129.78,129.91,129.77,129.88,28013.0,106.1046,106.2109,106.0964,106.1863,28013.0
2017-06-13 12:10:00,129.88,129.93,129.8,129.81,32982.0,106.1863,106.2272,106.1209,106.1291,32982.0
2017-06-13 12:20:00,129.78,129.93,129.69,129.83,13534.0,106.1046,106.2272,106.031,106.1455,13534.0
2017-06-13 12:30:00,129.83,129.99,129.76,129.98,20507.0,106.1455,106.2763,106.0882,106.2681,20507.0
2017-06-13 12:40:00,130.0,130.1,129.94,130.02,17382.0,106.2845,106.3662,106.2354,106.3008,17382.0
2017-06-13 12:50:00,130.0,130.05,129.96,130.02,12250.0,106.2845,106.3253,106.2518,106.3008,12250.0
2017-06-13 13:00:00,129.99,130.07,129.75,129.87,13292.0,106.2763,106.3417,106.0801,106.1782,13292.0
2017-06-13 13:10:00,129.88,129.95,129.81,129.9,14277.0,106.1863,106.2436,106.1291,106.2027,14277.0
2017-06-13 13:20:00,129.89,129.97,129.88,129.9,17795.0,106.1945,106.2599,106.1863,106.2027,17795.0
2017-06-13 13:30:00,129.89,130.0,129.84,129.97,17528.0,106.1945,106.2845,106.1536,106.2599,17528.0
2017-06-13 13:40:00,129.97,130.08,129.96,130.01,17205.0,106.2599,106.3499,106.2518,106.2926,17205.0
2017-06-13 13:50:00,130.0,130.14,129.94,130.14,29816.0,106.2845,106.3989,106.2354,106.3989,29816.0
2017-06-13 14:00:00,130.14,130.19,130.09,130.15,23510.0,106.3989,106.4398,106.358,106.4071,23510.0
2017-06-13 14:10:00,130.15,130.15,130.01,130.15,28406.0,106.4071,106.4071,106.2926,106.4071,28406.0
2017-06-13 14:20:00,130.14,130.22,130.11,130.14,17559.0,106.3989,106.4643,106.3744,106.3989,17559.0
2017-06-13 14:30:00,130.14,130.28,130.12,130.23,27841.0,106.3989,106.5134,106.3826,106.4725,27841.0
2017-06-13 14:40:00,130.22,130.23,130.04,130.1,15463.0,106.4643,106.4725,106.3172,106.3662,15463.0
2017-06-13 14:50:00,130.06,130.11,129.97,130.01,22084.0,106.3335,106.3744,106.2599,106.2926,22084.0
2017-06-13 15:00:00,130.0,130.0,129.83,129.93,32346.0,106.2845,106.2845,106.1455,106.2272,32346.0
2017-06-13 15:10:00,129.93,130.02,129.93,129.97,16930.0,106.2272,106.3008,106.2272,106.2599,16930.0
2017-06-13 15:20:00,129.96,130.12,129.96,130.09,22249.0,106.2518,106.3826,106.2518,106.358,22249.0
2017-06-13 15:30:00,130.09,130.19,130.04,130.05,38987.0,106.358,106.4398,106.3172,106.3253,38987.0
2017-06-13 15:40:00,130.06,130.08,129.97,130.02,39743.0,106.3335,106.3499,106.2599,106.3008,39743.0
2017-06-13 15:50:00,130.03,130.16,129.95,130.16,94789.0,106.309,106.4153,106.2436,106.4153,94789.0
2017-06-14 09:30:00,131.34,131.96,131.23,131.66,41081.0,107.38,107.8869,107.2901,107.6416,41081.0
2017-06-14 09:40:00,131.72,131.77,131.09,131.21,17245.0,107.6907,107.7316,107.1756,107.2737,17245.0
2017-06-14 09:50:00,131.18,131.26,130.81,131.07,14509.0,107.2492,107.3146,106.9467,107.1593,14509.0
2017-06-14 10:00:00,131.02,131.48,131.01,131.48,17240.0,107.1184,107.4945,107.1102,107.4945,17240.0
2017-06-14 10:10:00,131.48,131.51,131.28,131.43,26876.0,107.4945,107.519,107.331,107.4536,26876.0
2017-06-14 10:20:00,131.44,131.6,131.34,131.34,27674.0,107.4618,107.5926,107.38,107.38,27674.0
2017-06-14 10:30:00,131.26,131.34,131.1,131.28,14223.0,107.3146,107.38,107.1838,107.331,14223.0
2017-06-14 10:40:00,131.28,131.54,131.16,131.47,28558.0,107.331,107.5435,107.2328,107.4863,28558.0
2017-06-14 10:50:00,131.46,131.47,131.3,131.31,20816.0,107.4781,107.4863,107.3473,107.3555,20816.0
2017-06-14 11:00:00,131.3,131.53,131.3,131.35,15030.0,107.3473,107.5353,107.3473,107.3882,15030.0
2017-06-14 11:10:00,131.36,131.46,131.25,131.41,14455.0,107.3964,107.4781,107.3064,107.4372,14455.0
2017-06-14 11:20:00,131.44,131.68,131.37,131.58,49847.0,107.4618,107.658,107.4045,107.5762,49847.0
2017-06-14 11:30:00,131.56,131.73,131.49,131.66,12168.0,107.5599,107.6989,107.5026,107.6416,12168.0
2017-06-14 11:40:00,131.64,131.79,131.55,131.72,14581.0,107.6253,107.7479,107.5517,107.6907,14581.0
2017-06-14 11:50:00,131.72,131.76,131.63,131.7,14510.0,107.6907,107.7234,107.6171,107.6743,14510.0
2017-06-14 12:00:00,131.71,131.81,131.68,131.75,11341.0,107.6825,107.7643,107.658,107.7152,11341.0
2017-06-14 12:10:00,131.76,131.77,131.61,131.61,12640.0,107.7234,107.7316,107.6008,107.6008,12640.0
2017-06-14 12:20:00,131.6,131.66,131.5,131.64,13105.0,107.5926,107.6416,107.5108,107.6253,13105.0
2017-06-14 12:30:00,131.63,131.63,131.56,131.58,9184.0,107.6171,107.6171,107.5599,107.5762,9184.0
2017-06-14 12:40:00,131.59,131.66,131.56,131.61,7852.0,107.5844,107.6416,107.5599,107.6008,7852.0
2017-06-14 12:50:00,131.59,131.61,131.49,131.49,22470.0,107.5844,107.6008,107.5026,107.5026,22470.0
2017-06-14 13:00:00,131.51,131.59,131.47,131.49,24049.0,107.519,107.5844,107.4863,107.5026,24049.0
2017-06-14 13:10:00,131.49,131.53,131.22,131.27,10889.0,107.5026,107.5353,107.2819,107.3228,10889.0
2017-06-14 13:20:00,131.24,131.27,131.12,131.12,13600.0,107.2982,107.3228,107.2001,107.2001,13600.0
2017-06-14 13:30:00,131.12,131.14,131.06,131.09,14959.0,107.2001,107.2165,107.1511,107.1756,14959.0
2017-06-14 13:40:00,131.11,131.18,131.02,131.02,12942.0,107.192,107.2492,107.1184,107.1184,12942.0
2017-06-14 13:50:00,131.05,131.18,131.0,131.0,11295.0,107.1429,107.2492,107.102,107.102,11295.0
2017-06-14 14:00:00,131.09,131.21,130.94,131.14,28974.0,107.1756,107.2737,107.053,107.2165,28974.0
2017-06-14 14:10:00,131.13,131.16,130.54,130.62,26968.0,107.2083,107.2328,106.7259,106.7914,26968.0
2017-06-14 14:20:00,130.68,130.87,130.54,130.57,16004.0,106.8404,106.9957,106.7259,106.7505,16004.0
2017-06-14 14:30:00,130.57,130.71,130.42,130.57,19077.0,106.7505,106.8649,106.6278,106.7505,19077.0
2017-06-14 14:40:00,130.56,130.59,130.3,130.43,27909.0,106.7423,106.7668,106.5297,106.636,27909.0
2017-06-14 14:50:00,130.44,130.68,130.42,130.57,14037.0,106.6442,106.8404,106.6278,106.7505,14037.0
2017-06-14 15:00:00,130.57,130.65,130.38,130.46,16191.0,106.7505,106.8159,106.5951,106.6605,16191.0
2017-06-14 15:10:00,130.47,130.47,130.16,130.4,26360.0,106.6687,106.6687,106.4153,106.6115,26360.0
2017-06-14 15:20:00,130.37,130.39,130.21,130.31,25271.0,106.587,106.6033,106.4561,106.5379,25271.0
2017-06-14 15:30:00,130.29,130.51,130.26,130.51,32344.0,106.5216,106.7014,106.497,106.7014,32344.0
2017-06-14 15:40:00,130.51,130.58,130.47,130.55,43897.0,106.7014,106.7587,106.6687,106.7341,43897.0
2017-06-14 15:50:00,130.59,130.64,130.46,130.49,113151.0,106.7668,106.8077,106.6605,106.6851,113151.0
2017-06-15 09:30:00,129.52,130.22,129.16,130.14,44412.0,106.4099,106.985,106.1141,106.9192,44412.0
2017-06-15 09:40:00,130.13,130.36,130.05,130.18,27179.0,106.911,107.1,106.8453,106.9521,27179.0
2017-06-15 09:50:00,130.18,130.46,130.15,130.31,20155.0,106.9521,107.1821,106.9275,107.0589,20155.0
2017-06-15 10:00:00,130.41,130.58,130.39,130.48,20660.0,107.1411,107.2807,107.1246,107.1986,20660.0
2017-06-15 10:10:00,130.51,130.63,130.48,130.52,13368.0,107.2232,107.3218,107.1986,107.2314,13368.0
2017-06-15 10:20:00,130.52,130.56,130.21,130.25,13991.0,107.2314,107.2643,106.9768,107.0096,13991.0
2017-06-15 10:30:00,130.24,130.57,130.22,130.56,17583.0,107.0014,107.2725,106.985,107.2643,17583.0
2017-06-15 10:40:00,130.57,130.85,130.51,130.85,20381.0,107.2725,107.5026,107.2232,107.5026,20381.0
2017-06-15 10:50:00,130.87,131.2,130.83,131.2,35260.0,107.519,107.7901,107.4861,107.7901,35260.0
2017-06-15 11:00:00,131.25,131.27,131.07,131.16,10979.0,107.8312,107.8476,107.6833,107.7572,10979.0
2017-06-15 11:10:00,131.21,131.36,131.13,131.32,12542.0,107.7983,107.9216,107.7326,107.8887,12542.0
2017-06-15 11:20:00,131.3,131.55,131.29,131.48,15437.0,107.8723,108.0777,107.8641,108.0202,15437.0
2017-06-15 11:30:00,131.48,131.56,130.88,131.02,41618.0,108.0202,108.0859,107.5272,107.6422,41618.0
2017-06-15 11:40:00,131.03,131.07,130.74,130.76,11425.0,107.6504,107.6833,107.4122,107.4286,11425.0
2017-06-15 11:50:00,130.75,130.86,130.61,130.73,15644.0,107.4204,107.5108,107.3054,107.404,15644.0
2017-06-15 12:00:00,130.76,130.83,130.52,130.56,16792.0,107.4286,107.4861,107.2314,107.2643,16792.0
2017-06-15 12:10:00,130.56,130.63,130.51,130.53,10539.0,107.2643,107.3218,107.2232,107.2397,10539.0
2017-06-15 12:20:00,130.52,130.55,130.37,130.4,12018.0,107.2314,107.2561,107.1082,107.1329,12018.0
2017-06-15 12:30:00,130.42,130.54,130.38,130.53,8386.0,107.1493,107.2479,107.1164,107.2397,8386.0
2017-06-15 12:40:00,130.54,130.61,130.39,130.59,9371.0,107.2479,107.3054,107.1246,107.289,9371.0
2017-06-15 12:50:00,130.54,130.76,130.54,130.75,6730.0,107.2479,107.4286,107.2479,107.4204,6730.0
2017-06-15 13:00:00,130.8,130.89,130.67,130.78,14829.0,107.4615,107.5354,107.3547,107.4451,14829.0
2017-06-15 13:10:00,130.78,130.82,130.71,130.72,5582.0,107.4451,107.4779,107.3875,107.3958,5582.0
2017-06-15 13:20:00,130.68,130.84,130.68,130.8,7162.0,107.3629,107.4943,107.3629,107.4615,7162.0
2017-06-15 13:30:00,130.82,130.94,130.8,130.93,12474.0,107.4779,107.5765,107.4615,107.5683,12474.0
2017-06-15 13:40:00,130.89,131.02,130.86,130.94,21057.0,107.5354,107.6422,107.5108,107.5765,21057.0
2017-06-15 13:50:00,130.97,131.39,130.94,131.39,30780.0,107.6012,107.9462,107.5765,107.9462,30780.0
2017-06-15 14:00:00,131.39,131.41,131.24,131.32,18420.0,107.9462,107.9626,107.823,107.8887,18420.0
2017-06-15 14:10:00,131.3,131.3,131.14,131.25,14726.0,107.8723,107.8723,107.7408,107.8312,14726.0
2017-06-15 14:20:00,131.28,131.44,131.27,131.28,14414.0,107.8558,107.9873,107.8476,107.8558,14414.0
2017-06-15 14:30:00,131.3,131.41,131.3,131.41,12495.0,107.8723,107.9626,107.8723,107.9626,12495.0
2017-06-15 14:40:00,131.43,131.52,131.34,131.36,26999.0,107.9791,108.053,107.9051,107.9216,26999.0
2017-06-15 14:50:00,131.35,131.35,131.08,131.14,39477.0,107.9133,107.9133,107.6915,107.7408,39477.0
2017-06-15 15:00:00,131.13,131.14,131.0,131.04,40079.0,107.7326,107.7408,107.6258,107.6587,40079.0
2017-06-15 15:10:00,131.05,131.08,130.93,131.06,81373.0,107.6669,107.6915,107.5683,107.6751,81373.0
2017-06-15 15:20:00,131.05,131.07,130.84,130.87,24931.0,107.6669,107.6833,107.4943,107.519,24931.0
2017-06-15 15:30:00,130.84,130.84,130.64,130.67,34820.0,107.4943,107.4943,107.33,107.3547,34820.0
2017-06-15 15:40:00,130.65,130.75,130.65,130.74,36271.0,107.3382,107.4204,107.3382,107.4122,36271.0
2017-06-15 15:50:00,130.75,130.9,130.67,130.88,128447.0,107.4204,107.5436,107.3547,107.5272,128447.0
2017-06-16 09:30:00,131.14,131.26,130.75,130.96,356246.0,107.7408,107.8394,107.4204,107.5929,356246.0
2017-06-16 09:40:00,130.95,130.97,130.64,130.89,11500.0,107.5847,107.6012,107.33,107.5354,11500.0
2017-06-16 09:50:00,130.81,131.19,130.56,131.19,12436.0,107.4697,107.7819,107.2643,107.7819,12436.0
2017-06-16 10:00:00,131.21,131.92,130.99,131.92,20093.0,107.7983,108.3816,107.6176,108.3816,20093.0
2017-06-16 10:10:00,131.89,132.13,131.68,132.13,26136.0,108.357,108.5542,108.1845,108.5542,26136.0
2017-06-16 10:20:00,132.12,132.25,132.07,132.25,29821.0,108.546,108.6528,108.5049,108.6528,29821.0
2017-06-16 10:30:00,132.22,132.23,131.6,131.7,16067.0,108.6281,108.6363,108.1187,108.2009,16067.0
2017-06-16 10:40:00,131.68,131.89,131.66,131.87,13066.0,108.1845,108.357,108.168,108.3406,13066.0
2017-06-16 10:50:00,131.87,131.91,131.75,131.75,18307.0,108.3406,108.3734,108.242,108.242,18307.0
2017-06-16 11:00:00,131.73,131.85,131.68,131.75,16501.0,108.2255,108.3241,108.1845,108.242,16501.0
2017-06-16 11:10:00,131.75,131.87,131.63,131.82,21304.0,108.242,108.3406,108.1434,108.2995,21304.0
2017-06-16 11:20:00,131.82,131.89,131.66,131.87,26741.0,108.2995,108.357,108.168,108.3406,26741.0
2017-06-16 11:30:00,131.9,131.93,131.76,131.84,18092.0,108.3652,108.3899,108.2502,108.3159,18092.0
2017-06-16 11:40:00,131.85,131.94,131.82,131.85,13331.0,108.3241,108.3981,108.2995,108.3241,13331.0
2017-06-16 11:50:00,131.86,131.93,131.71,131.72,12370.0,108.3323,108.3899,108.2091,108.2173,12370.0
2017-06-16 12:00:00,131.75,131.8,131.67,131.72,13172.0,108.242,108.2831,108.1763,108.2173,13172.0
2017-06-16 12:10:00,131.77,131.83,131.71,131.8,9259.0,108.2584,108.3077,108.2091,108.2831,9259.0
2017-06-16 12:20:00,131.8,131.94,131.73,131.93,11327.0,108.2831,108.3981,108.2255,108.3899,11327.0
2017-06-16 12:30:00,131.93,132.05,131.9,132.0,9003.0,108.3899,108.4884,108.3652,108.4474,9003.0
2017-06-16 12:40:00,131.97,132.1,131.96,132.01,11529.0,108.4227,108.5295,108.4145,108.4556,11529.0
2017-06-16 12:50:00,132.01,132.04,131.95,131.97,8716.0,108.4556,108.4802,108.4063,108.4227,8716.0
2017-06-16 13:00:00,131.99,132.11,131.95,132.1,13450.0,108.4392,108.5377,108.4063,108.5295,13450.0
2017-06-16 13:10:00,132.1,132.15,132.0,132.12,15659.0,108.5295,108.5706,108.4474,108.546,15659.0
2017-06-16 13:20:00,132.12,132.17,132.08,132.12,16695.0,108.546,108.587,108.5131,108.546,16695.0
2017-06-16 13:30:00,132.12,132.18,132.07,132.16,14815.0,108.546,108.5953,108.5049,108.5788,14815.0
2017-06-16 13:40:00,132.16,132.2,132.07,132.08,14093.0,108.5788,108.6117,108.5049,108.5131,14093.0
2017-06-16 13:50:00,132.08,132.1,131.86,131.87,14481.0,108.5131,108.5295,108.3323,108.3406,14481.0
2017-06-16 14:00:00,131.87,131.92,131.76,131.92,23944.0,108.3406,108.3816,108.2502,108.3816,23944.0
2017-06-16 14:10:00,131.93,131.93,131.8,131.84,8660.0,108.3899,108.3899,108.2831,108.3159,8660.0
2017-06-16 14:20:00,131.84,131.84,131.69,131.74,10190.0,108.3159,108.3159,108.1927,108.2338,10190.0
2017-06-16 14:30:00,131.74,131.82,131.72,131.72,13610.0,108.2338,108.2995,108.2173,108.2173,13610.0
2017-06-16 14:40:00,131.71,131.77,131.61,131.73,13626.0,108.2091,108.2584,108.127,108.2255,13626.0
2017-06-16 14:50:00,131.75,131.86,131.71,131.72,18378.0,108.242,108.3323,108.2091,108.2173,18378.0
2017-06-16 15:00:00,131.72,131.86,131.72,131.84,23679.0,108.2173,108.3323,108.2173,108.3159,23679.0
2017-06-16 15:10:00,131.82,131.84,131.76,131.82,23085.0,108.2995,108.3159,108.2502,108.2995,23085.0
2017-06-16 15:20:00,131.82,131.85,131.7,131.7,16825.0,108.2995,108.3241,108.2009,108.2009,16825.0
2017-06-16 15:30:00,131.7,131.7,131.56,131.7,27392.0,108.2009,108.2009,108.0859,108.2009,27392.0
2017-06-16 15:40:00,131.7,131.84,131.63,131.75,45821.0,108.2009,108.3159,108.1434,108.242,45821.0
2017-06-16 15:50:00,131.73,132.02,131.72,131.97,105577.0,108.2255,108.4638,108.2173,108.4227,105577.0
2017-06-19 09:30:00,132.29,132.37,131.63,132.17,54707.0,108.6856,108.7513,108.1434,108.587,54707.0
2017-06-19 09:40:00,132.25,132.85,132.05,132.66,20134.0,108.6528,109.1457,108.4884,108.9896,20134.0
2017-06-19 09:50:00,132.6,132.83,132.54,132.66,22210.0,108.9403,109.1293,108.891,108.9896,22210.0
2017-06-19 10:00:00,132.7,132.86,132.57,132.84,20414.0,109.0225,109.1539,108.9157,109.1375,20414.0
2017-06-19 10:10:00,132.78,132.78,132.52,132.62,10090.0,109.0882,109.0882,108.8746,108.9567,10090.0
2017-06-19 10:20:00,132.61,132.73,132.59,132.62,15199.0,108.9485,109.0471,108.9321,108.9567,15199.0
2017-06-19 10:30:00,132.6,132.67,132.4,132.58,16070.0,108.9403,108.9978,108.776,108.9239,16070.0
2017-06-19 10:40:00,132.57,132.6,132.31,132.34,14204.0,108.9157,108.9403,108.7021,108.7267,14204.0
2017-06-19 10:50:00,132.33,132.82,132.33,132.77,163480.0,108.7185,109.1211,108.7185,109.08,163480.0
2017-06-19 11:00:00,132.76,132.9,132.64,132.87,39163.0,109.0718,109.1868,108.9732,109.1621,39163.0
2017-06-19 11:10:00,132.87,132.98,132.84,132.87,20836.0,109.1621,109.2525,109.1375,109.1621,20836.0
2017-06-19 11:20:00,132.87,132.98,132.86,132.95,24932.0,109.1621,109.2525,109.1539,109.2279,24932.0
2017-06-19 11:30:00,132.93,132.97,132.7,132.73,14813.0,109.2114,109.2443,109.0225,109.0471,14813.0
2017-06-19 11:40:00,132.75,132.83,132.7,132.76,24309.0,109.0635,109.1293,109.0225,109.0718,24309.0
2017-06-19 11:50:00,132.76,132.8,132.43,132.43,15930.0,109.0718,109.1046,108.8006,108.8006,15930.0
2017-06-19 12:00:00,132.48,132.49,132.37,132.42,18444.0,108.8417,108.8499,108.7513,108.7924,18444.0
2017-06-19 12:10:00,132.44,132.59,132.39,132.54,11223.0,108.8089,108.9321,108.7678,108.891,11223.0
2017-06-19 12:20:00,132.54,132.71,132.52,132.68,21570.0,108.891,109.0307,108.8746,109.006,21570.0
2017-06-19 12:30:00,132.67,132.68,132.54,132.57,67632.0,108.9978,109.006,108.891,108.9157,67632.0
2017-06-19 12:40:00,132.55,132.58,132.47,132.57,10832.0,108.8992,108.9239,108.8335,108.9157,10832.0
2017-06-19 12:50:00,132.54,132.57,132.39,132.4,15830.0,108.891,108.9157,108.7678,108.776,15830.0
2017-06-19 13:00:00,132.43,132.45,132.25,132.25,14747.0,108.8006,108.8171,108.6528,108.6528,14747.0
2017-06-19 13:10:00,132.26,132.27,132.12,132.13,12988.0,108.661,108.6692,108.546,108.5542,12988.0
2017-06-19 13:20:00,132.13,132.16,132.08,132.14,14736.0,108.5542,108.5788,108.5131,108.5624,14736.0
2017-06-19 13:30:00,132.12,132.2,132.09,132.18,10295.0,108.546,108.6117,108.5213,108.5953,10295.0
2017-06-19 13:40:00,132.13,132.2,132.1,132.12,9750.0,108.5542,108.6117,108.5295,108.546,9750.0
2017-06-19 13:50:00,132.12,132.36,132.12,132.31,16295.0,108.546,108.7431,108.546,108.7021,16295.0
2017-06-19 14:00:00,132.26,132.43,132.21,132.43,14232.0,108.661,108.8006,108.6199,108.8006,14232.0
2017-06-19 14:10:00,132.44,132.63,132.4,132.58,16601.0,108.8089,108.965,108.776,108.9239,16601.0
2017-06-19 14:20:00,132.56,132.69,132.56,132.66,30122.0,108.9074,109.0143,108.9074,108.9896,30122.0
2017-06-19 14:30:00,132.66,132.66,132.32,132.34,28827.0,108.9896,108.9896,108.7103,108.7267,28827.0
2017-06-19 14:40:00,132.35,132.39,132.05,132.05,27373.0,108.7349,108.7678,108.4884,108.4884,27373.0
2017-06-19 14:50:00,132.05,132.06,131.88,132.06,23397.0,108.4884,108.4967,108.3488,108.4967,23397.0
2017-06-19 15:00:00,132.01,132.15,131.98,132.09,14960.0,108.4556,108.5706,108.4309,108.5213,14960.0
2017-06-19 15:10:00,132.12,132.37,132.1,132.29,16151.0,108.546,108.7513,108.5295,108.6856,16151.0
2017-06-19 15:20:00,132.27,132.33,132.06,132.14,22152.0,108.6692,108.7185,108.4967,108.5624,22152.0
2017-06-19 15:30:00,132.14,132.25,132.06,132.23,29624.0,108.5624,108.6528,108.4967,108.6363,29624.0
2017-06-19 15:40:00,132.22,132.28,132.18,132.27,32074.0,108.6281,108.6774,108.5953,108.6692,32074.0
2017-06-19 15:50:00,132.28,132.38,132.23,132.34,96659.0,108.6774,108.7596,108.6363,108.7267,96659.0
2017-06-20 09:30:00,132.18,132.42,131.85,132.11,34910.0,108.5953,108.7924,108.3241,108.5377,34910.0
2017-06-20 09:40:00,132.21,132.36,132.0,132.28,14970.0,108.6199,108.7431,108.4474,108.6774,14970.0
2017-06-20 09:50:00,132.31,132.68,132.2,132.51,17309.0,108.7021,109.006,108.6117,108.8664,17309.0
2017-06-20 10:00:00,132.56,132.57,132.09,132.09,31493.0,108.9074,108.9157,108.5213,108.5213,31493.0
2017-06-20 10:10:00,132.09,132.39,132.06,132.31,16407.0,108.5213,108.7678,108.4967,108.7021,16407.0
2017-06-20 10:20:00,132.32,132.32,132.14,132.26,17417.0,108.7103,108.7103,108.5624,108.661,17417.0
2017-06-20 10:30:00,132.2,132.51,132.18,132.3,18633.0,108.6117,108.8664,108.5953,108.6938,18633.0
2017-06-20 10:40:00,132.31,132.45,132.31,132.36,15103.0,108.7021,108.8171,108.7021,108.7431,15103.0
2017-06-20 10:50:00,132.38,132.38,132.1,132.14,17054.0,108.7596,108.7596,108.5295,108.5624,17054.0
2017-06-20 11:00:00,132.16,132.17,131.83,131.9,9071.0,108.5788,108.587,108.3077,108.3652,9071.0
2017-06-20 11:10:00,131.9,131.99,131.74,131.74,7415.0,108.3652,108.4392,108.2338,108.2338,7415.0
2017-06-20 11:20:00,131.74,131.8,131.68,131.68,13604.0,108.2338,108.2831,108.1845,108.1845,13604.0
2017-06-20 11:30:00,131.65,131.83,131.64,131.75,10210.0,108.1598,108.3077,108.1516,108.242,10210.0
2017-06-20 11:40:00,131.75,131.75,131.54,131.54,11525.0,108.242,108.242,108.0694,108.0694,11525.0
2017-06-20 11:50:00,131.57,131.66,131.55,131.6,14436.0,108.0941,108.168,108.0777,108.1187,14436.0
2017-06-20 12:00:00,131.6,131.63,131.47,131.55,9081.0,108.1187,108.1434,108.0119,108.0777,9081.0
2017-06-20 12:10:00,131.55,131.62,131.51,131.57,12568.0,108.0777,108.1352,108.0448,108.0941,12568.0
2017-06-20 12:20:00,131.58,131.59,131.44,131.45,5945.0,108.1023,108.1105,107.9873,107.9955,5945.0
2017-06-20 12:30:00,131.47,131.47,131.18,131.35,36405.0,108.0119,108.0119,107.7737,107.9133,36405.0
2017-06-20 12:40:00,131.29,131.33,131.07,131.1,27057.0,107.8641,107.8969,107.6833,107.708,27057.0
2017-06-20 12:50:00,131.11,131.13,131.0,131.05,34194.0,107.7162,107.7326,107.6258,107.6669,34194.0
2017-06-20 13:00:00,131.05,131.13,131.05,131.09,26137.0,107.6669,107.7326,107.6669,107.6997,26137.0
2017-06-20 13:10:00,131.09,131.14,131.08,131.12,29609.0,107.6997,107.7408,107.6915,107.7244,29609.0
2017-06-20 13:20:00,131.1,131.14,131.05,131.09,18564.0,107.708,107.7408,107.6669,107.6997,18564.0
2017-06-20 13:30:00,131.12,131.12,131.08,131.1,21806.0,107.7244,107.7244,107.6915,107.708,21806.0
2017-06-20 13:40:00,131.11,131.12,130.95,130.95,8992.0,107.7162,107.7244,107.5847,107.5847,8992.0
2017-06-20 13:50:00,130.95,130.95,130.61,130.66,26392.0,107.5847,107.5847,107.3054,107.3465,26392.0
2017-06-20 14:00:00,130.65,130.67,130.53,130.54,20235.0,107.3382,107.3547,107.2397,107.2479,20235.0
2017-06-20 14:10:00,130.54,130.74,130.5,130.71,27504.0,107.2479,107.4122,107.215,107.3875,27504.0
2017-06-20 14:20:00,130.72,130.74,130.61,130.69,7491.0,107.3958,107.4122,107.3054,107.3711,7491.0
2017-06-20 14:30:00,130.69,130.69,130.57,130.57,13494.0,107.3711,107.3711,107.2725,107.2725,13494.0
2017-06-20 14:40:00,130.59,130.75,130.55,130.75,11898.0,107.289,107.4204,107.2561,107.4204,11898.0
2017-06-20 14:50:00,130.76,130.89,130.73,130.89,14722.0,107.4286,107.5354,107.404,107.5354,14722.0
2017-06-20 15:00:00,130.89,131.14,130.89,131.11,18431.0,107.5354,107.7408,107.5354,107.7162,18431.0
2017-06-20 15:10:00,131.11,131.16,131.08,131.08,15257.0,107.7162,107.7572,107.6915,107.6915,15257.0
2017-06-20 15:20:00,131.07,131.09,130.98,131.07,27464.0,107.6833,107.6997,107.6094,107.6833,27464.0
2017-06-20 15:30:00,131.05,131.12,130.91,131.11,37340.0,107.6669,107.7244,107.5519,107.7162,37340.0
2017-06-20 15:40:00,131.11,131.13,131.02,131.04,56396.0,107.7162,107.7326,107.6422,107.6587,56396.0
2017-06-20 15:50:00,131.05,131.47,131.04,131.32,130136.0,107.6669,108.0119,107.6587,107.8887,130136.0
2017-06-21 09:30:00,131.19,131.45,130.91,130.91,27751.0,107.7819,107.9955,107.5519,107.5519,27751.0
2017-06-21 09:40:00,130.87,131.08,130.67,130.9,43372.0,107.519,107.6915,107.3547,107.5436,43372.0
2017-06-21 09:50:00,130.88,130.88,130.67,130.67,27521.0,107.5272,107.5272,107.3547,107.3547,27521.0
2017-06-21 10:00:00,130.72,130.9,130.71,130.83,69357.0,107.3958,107.5436,107.3875,107.4861,69357.0
2017-06-21 10:10:00,130.86,130.91,130.78,130.8,15286.0,107.5108,107.5519,107.4451,107.4615,15286.0
2017-06-21 10:20:00,130.8,130.9,130.59,130.72,14133.0,107.4615,107.5436,107.289,107.3958,14133.0
2017-06-21 10:30:00,130.7,130.75,130.56,130.66,13402.0,107.3793,107.4204,107.2643,107.3465,13402.0
2017-06-21 10:40:00,130.7,131.02,130.68,130.96,13366.0,107.3793,107.6422,107.3629,107.5929,13366.0
2017-06-21 10:50:00,130.96,131.04,130.77,131.0,14297.0,107.5929,107.6587,107.4368,107.6258,14297.0
2017-06-21 11:00:00,130.99,130.99,130.55,130.68,14740.0,107.6176,107.6176,107.2561,107.3629,14740.0
2017-06-21 11:10:00,130.66,130.66,130.5,130.5,12495.0,107.3465,107.3465,107.215,107.215,12495.0
2017-06-21 11:20:00,130.56,131.09,130.55,131.09,18300.0,107.2643,107.6997,107.2561,107.6997,18300.0
2017-06-21 11:30:00,131.09,131.15,130.98,131.11,22374.0,107.6997,107.749,107.6094,107.7162,22374.0
2017-06-21 11:40:00,131.11,131.12,130.97,130.98,62893.0,107.7162,107.7244,107.6012,107.6094,62893.0
2017-06-21 11:50:00,130.99,131.0,130.89,131.0,11784.0,107.6176,107.6258,107.5354,107.6258,11784.0
2017-06-21 12:00:00,131.0,131.02,130.79,130.81,23934.0,107.6258,107.6422,107.4533,107.4697,23934.0
2017-06-21 12:10:00,130.78,130.78,130.66,130.66,9062.0,107.4451,107.4451,107.3465,107.3465,9062.0
2017-06-21 12:20:00,130.71,130.71,130.57,130.62,11692.0,107.3875,107.3875,107.2725,107.3136,11692.0
2017-06-21 12:30:00,130.62,130.69,130.57,130.57,9445.0,107.3136,107.3711,107.2725,107.2725,9445.0
2017-06-21 12:40:00,130.57,130.66,130.53,130.66,7223.0,107.2725,107.3465,107.2397,107.3465,7223.0
2017-06-21 12:50:00,130.63,130.68,130.59,130.66,7582.0,107.3218,107.3629,107.289,107.3465,7582.0
2017-06-21 13:00:00,130.67,130.67,130.5,130.52,11205.0,107.3547,107.3547,107.215,107.2314,11205.0
2017-06-21 13:10:00,130.51,130.57,130.5,130.51,59991.0,107.2232,107.2725,107.215,107.2232,59991.0
2017-06-21 13:20:00,130.52,130.53,130.32,130.36,14054.0,107.2314,107.2397,107.0671,107.1,14054.0
2017-06-21 13:30:00,130.37,130.45,130.36,130.45,8429.0,107.1082,107.1739,107.1,107.1739,8429.0
2017-06-21 13:40:00,130.46,130.53,130.38,130.48,18605.0,107.1821,107.2397,107.1164,107.1986,18605.0
2017-06-21 13:50:00,130.49,130.53,130.35,130.36,14404.0,107.2068,107.2397,107.0918,107.1,14404.0
2017-06-21 14:00:00,130.38,130.61,130.37,130.55,53970.0,107.1164,107.3054,107.1082,107.2561,53970.0
2017-06-21 14:10:00,130.55,130.67,130.54,130.59,11467.0,107.2561,107.3547,107.2479,107.289,11467.0
2017-06-21 14:20:00,130.58,130.59,130.43,130.49,13796.0,107.2807,107.289,107.1575,107.2068,13796.0
2017-06-21 14:30:00,130.47,130.77,130.4,130.75,30558.0,107.1904,107.4368,107.1329,107.4204,30558.0
2017-06-21 14:40:00,130.73,130.78,130.65,130.74,17219.0,107.404,107.4451,107.3382,107.4122,17219.0
2017-06-21 14:50:00,130.75,130.79,130.54,130.6,35373.0,107.4204,107.4533,107.2479,107.2972,35373.0
2017-06-21 15:00:00,130.59,130.62,130.44,130.48,17887.0,107.289,107.3136,107.1657,107.1986,17887.0
2017-06-21 15:10:00,130.5,130.64,130.46,130.62,16773.0,107.215,107.33,107.1821,107.3136,16773.0
2017-06-21 15:20:00,130.63,130.68,130.51,130.52,23595.0,107.3218,107.3629,107.2232,107.2314,23595.0
2017-06-21 15:30:00,130.52,130.54,130.44,130.51,29359.0,107.2314,107.2479,107.1657,107.2232,29359.0
2017-06-21 15:40:00,130.52,130.65,130.51,130.62,65418.0,107.2314,107.3382,107.2232,107.3136,65418.0
2017-06-21 15:50:00,130.61,130.67,130.52,130.65,138069.0,107.3054,107.3547,107.2314,107.3382,138069.0
2017-06-22 09:30:00,131.0,131.23,130.79,131.02,57344.0,107.6258,107.8148,107.4533,107.6422,57344.0
2017-06-22 09:40:00,131.0,131.14,130.9,130.94,22482.0,107.6258,107.7408,107.5436,107.5765,22482.0
2017-06-22 09:50:00,130.87,130.97,130.65,130.79,14097.0,107.519,107.6012,107.3382,107.4533,14097.0
2017-06-22 10:00:00,130.76,131.03,130.76,131.0,21136.0,107.4286,107.6504,107.4286,107.6258,21136.0
2017-06-22 10:10:00,130.98,131.07,130.87,130.88,17923.0,107.6094,107.6833,107.519,107.5272,17923.0
2017-06-22 10:20:00,130.88,131.08,130.87,131.08,14841.0,107.5272,107.6915,107.519,107.6915,14841.0
2017-06-22 10:30:00,131.1,131.13,131.0,131.07,14807.0,107.708,107.7326,107.6258,107.6833,14807.0
2017-06-22 10:40:00,131.03,131.27,131.03,131.22,32644.0,107.6504,107.8476,107.6504,107.8065,32644.0
2017-06-22 10:50:00,131.2,131.4,131.17,131.28,16103.0,107.7901,107.9544,107.7655,107.8558,16103.0
2017-06-22 11:00:00,131.27,131.47,131.27,131.45,15361.0,107.8476,108.0119,107.8476,107.9955,15361.0
2017-06-22 11:10:00,131.39,131.54,131.34,131.41,11281.0,107.9462,108.0694,107.9051,107.9626,11281.0
2017-06-22 11:20:00,131.41,131.41,131.27,131.29,18006.0,107.9626,107.9626,107.8476,107.8641,18006.0
2017-06-22 11:30:00,131.27,131.29,131.05,131.1,34099.0,107.8476,107.8641,107.6669,107.708,34099.0
2017-06-22 11:40:00,131.11,131.24,131.11,131.22,20118.0,107.7162,107.823,107.7162,107.8065,20118.0
2017-06-22 11:50:00,131.23,131.26,131.11,131.26,8480.0,107.8148,107.8394,107.7162,107.8394,8480.0
2017-06-22 12:00:00,131.25,131.31,131.07,131.09,22201.0,107.8312,107.8805,107.6833,107.6997,22201.0
2017-06-22 12:10:00,131.15,131.18,131.04,131.12,6707.0,107.749,107.7737,107.6587,107.7244,6707.0
2017-06-22 12:20:00,131.14,131.21,131.1,131.19,8074.0,107.7408,107.7983,107.708,107.7819,8074.0
2017-06-22 12:30:00,131.19,131.3,131.15,131.28,15510.0,107.7819,107.8723,107.749,107.8558,15510.0
2017-06-22 12:40:00,131.29,131.29,131.13,131.21,11750.0,107.8641,107.8641,107.7326,107.7983,11750.0
2017-06-22 12:50:00,131.2,131.26,131.15,131.18,7919.0,107.7901,107.8394,107.749,107.7737,7919.0
2017-06-22 13:00:00,131.18,131.21,131.14,131.15,21508.0,107.7737,107.7983,107.7408,107.749,21508.0
2017-06-22 13:10:00,131.16,131.16,131.02,131.06,10085.0,107.7572,107.7572,107.6422,107.6751,10085.0
2017-06-22 13:20:00,131.03,131.05,131.0,131.01,12258.0,107.6504,107.6669,107.6258,107.634,12258.0
2017-06-22 13:30:00,131.02,131.06,131.0,131.0,15140.0,107.6422,107.6751,107.6258,107.6258,15140.0
2017-06-22 13:40:00,131.0,131.11,130.99,131.08,16126.0,107.6258,107.7162,107.6176,107.6915,16126.0
2017-06-22 13:50:00,131.07,131.11,130.99,131.0,18492.0,107.6833,107.7162,107.6176,107.6258,18492.0
2017-06-22 14:00:00,131.02,131.09,130.99,131.06,42617.0,107.6422,107.6997,107.6176,107.6751,42617.0
2017-06-22 14:10:00,131.05,131.06,130.94,130.95,19719.0,107.6669,107.6751,107.5765,107.5847,19719.0
2017-06-22 14:20:00,130.97,130.97,130.8,130.8,17299.0,107.6012,107.6012,107.4615,107.4615,17299.0
2017-06-22 14:30:00,130.81,130.94,130.79,130.9,15507.0,107.4697,107.5765,107.4533,107.5436,15507.0
2017-06-22 14:40:00,130.9,131.08,130.9,131.01,23104.0,107.5436,107.6915,107.5436,107.634,23104.0
2017-06-22 14:50:00,131.0,131.23,130.89,131.14,47147.0,107.6258,107.8148,107.5354,107.7408,47147.0
2017-06-22 15:00:00,131.18,131.26,131.13,131.24,13677.0,107.7737,107.8394,107.7326,107.823,13677.0
2017-06-22 15:10:00,131.25,131.25,131.15,131.21,20602.0,107.8312,107.8312,107.749,107.7983,20602.0
2017-06-22 15:20:00,131.21,131.22,131.07,131.12,16916.0,107.7983,107.8065,107.6833,107.7244,16916.0
2017-06-22 15:30:00,131.1,131.12,130.95,130.95,33887.0,107.708,107.7244,107.5847,107.5847,33887.0
2017-06-22 15:40:00,130.93,131.0,130.92,130.97,22430.0,107.5683,107.6258,107.5601,107.6012,22430.0
2017-06-22 15:50:00,130.96,130.99,130.87,130.88,76553.0,107.5929,107.6176,107.519,107.5272,76553.0
2017-06-23 09:30:00,130.96,131.0,130.58,131.0,75129.0,107.5929,107.6258,107.2807,107.6258,75129.0
2017-06-23 09:40:00,130.99,131.32,130.99,131.12,8037.0,107.6176,107.8887,107.6176,107.7244,8037.0
2017-06-23 09:50:00,131.06,131.3,131.06,131.07,22999.0,107.6751,107.8723,107.6751,107.6833,22999.0
2017-06-23 10:00:00,131.08,131.13,130.91,131.12,9604.0,107.6915,107.7326,107.5519,107.7244,9604.0
2017-06-23 10:10:00,131.06,131.31,131.02,131.26,52058.0,107.6751,107.8805,107.6422,107.8394,52058.0
2017-06-23 10:20:00,131.28,131.38,131.23,131.24,7155.0,107.8558,107.938,107.8148,107.823,7155.0
2017-06-23 10:30:00,131.23,131.31,131.08,131.16,14348.0,107.8148,107.8805,107.6915,107.7572,14348.0
2017-06-23 10:40:00,131.18,131.2,130.95,131.2,66175.0,107.7737,107.7901,107.5847,107.7901,66175.0
2017-06-23 10:50:00,131.2,131.38,131.09,131.19,41538.0,107.7901,107.938,107.6997,107.7819,41538.0
2017-06-23 11:00:00,131.19,131.43,131.19,131.37,10852.0,107.7819,107.9791,107.7819,107.9298,10852.0
2017-06-23 11:10:00,131.36,131.39,131.33,131.39,4789.0,107.9216,107.9462,107.8969,107.9462,4789.0
2017-06-23 11:20:00,131.33,131.45,131.33,131.44,7172.0,107.8969,107.9955,107.8969,107.9873,7172.0
2017-06-23 11:30:00,131.45,131.47,131.34,131.37,7205.0,107.9955,108.0119,107.9051,107.9298,7205.0
2017-06-23 11:40:00,131.36,131.43,131.3,131.31,12318.0,107.9216,107.9791,107.8723,107.8805,12318.0
2017-06-23 11:50:00,131.31,131.35,131.2,131.25,6144.0,107.8805,107.9133,107.7901,107.8312,6144.0
2017-06-23 12:00:00,131.23,131.33,131.22,131.26,9011.0,107.8148,107.8969,107.8065,107.8394,9011.0
2017-06-23 12:10:00,131.25,131.31,131.23,131.29,5440.0,107.8312,107.8805,107.8148,107.8641,5440.0
2017-06-23 12:20:00,131.29,131.44,131.24,131.44,10613.0,107.8641,107.9873,107.823,107.9873,10613.0
2017-06-23 12:30:00,131.44,131.46,131.37,131.43,7165.0,107.9873,108.0037,107.9298,107.9791,7165.0
2017-06-23 12:40:00,131.41,131.45,131.34,131.41,6651.0,107.9626,107.9955,107.9051,107.9626,6651.0
2017-06-23 12:50:00,131.38,131.45,131.33,131.43,9550.0,107.938,107.9955,107.8969,107.9791,9550.0
2017-06-23 13:00:00,131.44,131.57,131.42,131.53,42336.0,107.9873,108.0941,107.9709,108.0612,42336.0
2017-06-23 13:10:00,131.53,131.65,131.53,131.61,6652.0,108.0612,108.1598,108.0612,108.127,6652.0
2017-06-23 13:20:00,131.58,131.77,131.58,131.77,29508.0,108.1023,108.2584,108.1023,108.2584,29508.0
2017-06-23 13:30:00,131.78,131.83,131.64,131.74,20510.0,108.2666,108.3077,108.1516,108.2338,20510.0
2017-06-23 13:40:00,131.75,131.86,131.72,131.78,9273.0,108.242,108.3323,108.2173,108.2666,9273.0
2017-06-23 13:50:00,131.78,131.81,131.75,131.75,5511.0,108.2666,108.2913,108.242,108.242,5511.0
2017-06-23 14:00:00,131.75,131.83,131.75,131.76,10801.0,108.242,108.3077,108.242,108.2502,10801.0
2017-06-23 14:10:00,131.77,131.91,131.77,131.88,7285.0,108.2584,108.3734,108.2584,108.3488,7285.0
2017-06-23 14:20:00,131.87,131.9,131.75,131.77,11172.0,108.3406,108.3652,108.242,108.2584,11172.0
2017-06-23 14:30:00,131.75,131.83,131.73,131.81,11503.0,108.242,108.3077,108.2255,108.2913,11503.0
2017-06-23 14:40:00,131.76,131.79,131.73,131.74,25930.0,108.2502,108.2748,108.2255,108.2338,25930.0
2017-06-23 14:50:00,131.75,131.82,131.73,131.77,11201.0,108.242,108.2995,108.2255,108.2584,11201.0
2017-06-23 15:00:00,131.78,131.79,131.68,131.76,26156.0,108.2666,108.2748,108.1845,108.2502,26156.0
2017-06-23 15:10:00,131.77,131.82,131.68,131.81,21764.0,108.2584,108.2995,108.1845,108.2913,21764.0
2017-06-23 15:20:00,131.79,131.91,131.79,131.84,31421.0,108.2748,108.3734,108.2748,108.3159,31421.0
2017-06-23 15:30:00,131.84,131.92,131.82,131.89,58867.0,108.3159,108.3816,108.2995,108.357,58867.0
2017-06-23 15:40:00,131.88,131.93,131.8,131.85,81896.0,108.3488,108.3899,108.2831,108.3241,81896.0
2017-06-23 15:50:00,131.84,131.91,131.76,131.84,93235.0,108.3159,108.3734,108.2502,108.3159,93235.0
2017-06-26 09:30:00,132.2,132.23,131.1,131.91,111314.0,108.6117,108.6363,107.708,108.3734,111314.0
2017-06-26 09:40:00,131.93,132.19,131.62,132.03,72525.0,108.3899,108.6035,108.1352,108.472,72525.0
2017-06-26 09:50:00,132.04,132.4,131.99,132.05,36550.0,108.4802,108.776,108.4392,108.4884,36550.0
2017-06-26 10:00:00,132.07,132.1,131.67,131.75,10599.0,108.5049,108.5295,108.1763,108.242,10599.0
2017-06-26 10:10:00,131.66,131.79,131.55,131.7,14870.0,108.168,108.2748,108.0777,108.2009,14870.0
2017-06-26 10:20:00,131.7,132.04,131.54,132.0,23439.0,108.2009,108.4802,108.0694,108.4474,23439.0
2017-06-26 10:30:00,131.94,132.17,131.87,132.14,52820.0,108.3981,108.587,108.3406,108.5624,52820.0
2017-06-26 10:40:00,132.13,132.14,131.9,131.92,8203.0,108.5542,108.5624,108.3652,108.3816,8203.0
2017-06-26 10:50:00,131.94,132.1,131.87,132.07,18560.0,108.3981,108.5295,108.3406,108.5049,18560.0
2017-06-26 11:00:00,132.07,132.26,132.03,132.13,22832.0,108.5049,108.661,108.472,108.5542,22832.0
2017-06-26 11:10:00,132.13,132.27,132.11,132.12,19267.0,108.5542,108.6692,108.5377,108.546,19267.0
2017-06-26 11:20:00,132.05,132.27,132.04,132.25,9952.0,108.4884,108.6692,108.4802,108.6528,9952.0
2017-06-26 11:30:00,132.23,132.26,131.91,132.02,18262.0,108.6363,108.661,108.3734,108.4638,18262.0
2017-06-26 11:40:00,132.08,132.14,131.97,132.09,7742.0,108.5131,108.5624,108.4227,108.5213,7742.0
2017-06-26 11:50:00,132.09,132.09,131.87,132.04,10367.0,108.5213,108.5213,108.3406,108.4802,10367.0
2017-06-26 12:00:00,132.04,132.22,132.03,132.19,11680.0,108.4802,108.6281,108.472,108.6035,11680.0
2017-06-26 12:10:00,132.14,132.18,132.07,132.11,24479.0,108.5624,108.5953,108.5049,108.5377,24479.0
2017-06-26 12:20:00,132.12,132.14,132.03,132.1,18778.0,108.546,108.5624,108.472,108.5295,18778.0
2017-06-26 12:30:00,132.1,132.17,132.04,132.12,10380.0,108.5295,108.587,108.4802,108.546,10380.0
2017-06-26 12:40:00,132.14,132.18,132.1,132.12,13859.0,108.5624,108.5953,108.5295,108.546,13859.0
2017-06-26 12:50:00,132.13,132.17,132.01,132.13,20749.0,108.5542,108.587,108.4556,108.5542,20749.0
2017-06-26 13:00:00,132.15,132.17,132.05,132.15,14217.0,108.5706,108.587,108.4884,108.5706,14217.0
2017-06-26 13:10:00,132.17,132.18,132.04,132.18,10950.0,108.587,108.5953,108.4802,108.5953,10950.0
2017-06-26 13:20:00,132.17,132.38,132.15,132.35,11954.0,108.587,108.7596,108.5706,108.7349,11954.0
2017-06-26 13:30:00,132.36,132.37,132.2,132.25,8826.0,108.7431,108.7513,108.6117,108.6528,8826.0
2017-06-26 13:40:00,132.23,132.39,132.23,132.24,8207.0,108.6363,108.7678,108.6363,108.6445,8207.0
2017-06-26 13:50:00,132.19,132.31,132.19,132.2,6989.0,108.6035,108.7021,108.6035,108.6117,6989.0
2017-06-26 14:00:00,132.25,132.29,132.16,132.27,10229.0,108.6528,108.6856,108.5788,108.6692,10229.0
2017-06-26 14:10:00,132.29,132.33,132.18,132.3,23271.0,108.6856,108.7185,108.5953,108.6938,23271.0
2017-06-26 14:20:00,132.31,132.47,132.31,132.34,24390.0,108.7021,108.8335,108.7021,108.7267,24390.0
2017-06-26 14:30:00,132.34,132.49,132.31,132.47,10435.0,108.7267,108.8499,108.7021,108.8335,10435.0
2017-06-26 14:40:00,132.46,132.47,132.4,132.46,19478.0,108.8253,108.8335,108.776,108.8253,19478.0
2017-06-26 14:50:00,132.47,132.51,132.41,132.41,12697.0,108.8335,108.8664,108.7842,108.7842,12697.0
2017-06-26 15:00:00,132.42,132.45,132.24,132.37,24448.0,108.7924,108.8171,108.6445,108.7513,24448.0
2017-06-26 15:10:00,132.37,132.43,132.34,132.42,17582.0,108.7513,108.8006,108.7267,108.7924,17582.0
2017-06-26 15:20:00,132.42,132.48,132.33,132.33,17650.0,108.7924,108.8417,108.7185,108.7185,17650.0
2017-06-26 15:30:00,132.34,132.44,132.33,132.35,28381.0,108.7267,108.8089,108.7185,108.7349,28381.0
2017-06-26 15:40:00,132.34,132.38,132.22,132.37,42669.0,108.7267,108.7596,108.6281,108.7513,42669.0
2017-06-26 15:50:00,132.38,132.52,132.38,132.44,107494.0,108.7596,108.8746,108.7596,108.8089,107494.0
2017-06-27 09:30:00,134.6,135.97,133.99,135.06,316314.0,110.5835,111.709,110.0823,110.9614,316314.0
2017-06-27 09:40:00,135.07,135.2,134.51,134.59,257560.0,110.9696,111.0764,110.5095,110.5752,257560.0
2017-06-27 09:50:00,134.53,135.27,134.5,134.9,146540.0,110.5259,111.1339,110.5013,110.8299,146540.0
2017-06-27 10:00:00,134.97,135.35,134.95,135.07,59267.0,110.8874,111.1996,110.871,110.9696,59267.0
2017-06-27 10:10:00,135.03,135.19,134.98,135.06,42032.0,110.9367,111.0682,110.8957,110.9614,42032.0
2017-06-27 10:20:00,135.07,135.15,134.95,135.14,42269.0,110.9696,111.0353,110.871,111.0271,42269.0
2017-06-27 10:30:00,135.11,135.5,135.0,135.04,71149.0,111.0025,111.3229,110.9121,110.9449,71149.0
2017-06-27 10:40:00,135.06,135.23,135.0,135.22,80330.0,110.9614,111.101,110.9121,111.0928,80330.0
2017-06-27 10:50:00,135.2,135.24,135.01,135.14,41336.0,111.0764,111.1093,110.9203,111.0271,41336.0
2017-06-27 11:00:00,135.13,135.61,135.13,135.59,84442.0,111.0189,111.4132,111.0189,111.3968,84442.0
2017-06-27 11:10:00,135.58,135.85,135.54,135.77,68246.0,111.3886,111.6104,111.3557,111.5447,68246.0
2017-06-27 11:20:00,135.76,135.78,135.36,135.71,48498.0,111.5365,111.5529,111.2078,111.4954,48498.0
2017-06-27 11:30:00,135.7,135.89,135.5,135.54,130796.0,111.4872,111.6433,111.3229,111.3557,130796.0
2017-06-27 11:40:00,135.55,135.8,135.55,135.75,52011.0,111.3639,111.5693,111.3639,111.5283,52011.0
2017-06-27 11:50:00,135.76,135.8,135.67,135.75,94739.0,111.5365,111.5693,111.4625,111.5283,94739.0
2017-06-27 12:00:00,135.72,135.72,135.13,135.32,42405.0,111.5036,111.5036,111.0189,111.175,42405.0
2017-06-27 12:10:00,135.32,135.43,135.28,135.42,22536.0,111.175,111.2654,111.1421,111.2571,22536.0
2017-06-27 12:20:00,135.42,135.54,135.38,135.5,22809.0,111.2571,111.3557,111.2243,111.3229,22809.0
2017-06-27 12:30:00,135.5,135.52,135.14,135.32,61884.0,111.3229,111.3393,111.0271,111.175,61884.0
2017-06-27 12:40:00,135.3,135.36,135.24,135.29,18884.0,111.1586,111.2078,111.1093,111.1503,18884.0
2017-06-27 12:50:00,135.26,135.33,135.15,135.23,33580.0,111.1257,111.1832,111.0353,111.101,33580.0
2017-06-27 13:00:00,135.23,135.25,135.0,135.14,101335.0,111.101,111.1175,110.9121,111.0271,101335.0
2017-06-27 13:10:00,135.11,135.26,135.07,135.26,18780.0,111.0025,111.1257,110.9696,111.1257,18780.0
2017-06-27 13:20:00,135.25,135.32,135.16,135.31,117954.0,111.1175,111.175,111.0435,111.1668,117954.0
2017-06-27 13:30:00,135.31,135.32,135.12,135.16,71325.0,111.1668,111.175,111.0107,111.0435,71325.0
2017-06-27 13:40:00,135.15,135.3,134.96,135.04,115278.0,111.0353,111.1586,110.8792,110.9449,115278.0
2017-06-27 13:50:00,135.03,135.09,134.93,135.01,130109.0,110.9367,110.986,110.8546,110.9203,130109.0
2017-06-27 14:00:00,135.01,135.07,134.79,134.84,47194.0,110.9203,110.9696,110.7396,110.7806,47194.0
2017-06-27 14:10:00,134.86,135.33,134.83,135.3,39470.0,110.7971,111.1832,110.7724,111.1586,39470.0
2017-06-27 14:20:00,135.29,135.47,135.16,135.45,37116.0,111.1503,111.2982,111.0435,111.2818,37116.0
2017-06-27 14:30:00,135.45,135.51,135.4,135.49,42637.0,111.2818,111.3311,111.2407,111.3147,42637.0
2017-06-27 14:40:00,135.49,135.63,135.49,135.53,47298.0,111.3147,111.4297,111.3147,111.3475,47298.0
2017-06-27 14:50:00,135.53,135.65,135.52,135.57,35131.0,111.3475,111.4461,111.3393,111.3804,35131.0
2017-06-27 15:00:00,135.55,135.7,135.49,135.68,39513.0,111.3639,111.4872,111.3147,111.4707,39513.0
2017-06-27 15:10:00,135.68,135.75,135.52,135.74,64314.0,111.4707,111.5283,111.3393,111.52,64314.0
2017-06-27 15:20:00,135.72,135.78,135.67,135.77,119457.0,111.5036,111.5529,111.4625,111.5447,119457.0
2017-06-27 15:30:00,135.77,135.93,135.71,135.93,124914.0,111.5447,111.6761,111.4954,111.6761,124914.0
2017-06-27 15:40:00,135.93,136.06,135.83,135.85,190489.0,111.6761,111.7829,111.594,111.6104,190489.0
2017-06-27 15:50:00,135.86,135.98,135.77,135.79,289690.0,111.6186,111.7172,111.5447,111.5611,289690.0
2017-06-28 09:30:00,135.65,136.29,135.02,135.78,58570.0,111.4461,111.9719,110.9285,111.5529,58570.0
2017-06-28 09:40:00,135.72,135.87,134.95,135.1,28010.0,111.5036,111.6268,110.871,110.9942,28010.0
2017-06-28 09:50:00,135.16,135.45,135.0,135.38,67901.0,111.0435,111.2818,110.9121,111.2243,67901.0
2017-06-28 10:00:00,135.38,135.5,135.25,135.33,108499.0,111.2243,111.3229,111.1175,111.1832,108499.0
2017-06-28 10:10:00,135.3,135.5,135.28,135.35,23603.0,111.1586,111.3229,111.1421,111.1996,23603.0
2017-06-28 10:20:00,135.31,135.56,135.28,135.54,23920.0,111.1668,111.3722,111.1421,111.3557,23920.0
2017-06-28 10:30:00,135.54,135.65,135.29,135.34,24753.0,111.3557,111.4461,111.1503,111.1914,24753.0
2017-06-28 10:40:00,135.35,135.53,135.31,135.37,25267.0,111.1996,111.3475,111.1668,111.2161,25267.0
2017-06-28 10:50:00,135.32,135.45,135.26,135.3,26349.0,111.175,111.2818,111.1257,111.1586,26349.0
2017-06-28 11:00:00,135.28,135.4,135.09,135.21,34416.0,111.1421,111.2407,110.986,111.0846,34416.0
2017-06-28 11:10:00,135.21,135.21,135.02,135.08,25643.0,111.0846,111.0846,110.9285,110.9778,25643.0
2017-06-28 11:20:00,135.08,135.14,134.94,135.02,16933.0,110.9778,111.0271,110.8628,110.9285,16933.0
2017-06-28 11:30:00,135.02,135.08,134.99,135.0,25945.0,110.9285,110.9778,110.9039,110.9121,25945.0
2017-06-28 11:40:00,135.0,135.27,135.0,135.27,36276.0,110.9121,111.1339,110.9121,111.1339,36276.0
2017-06-28 11:50:00,135.27,135.37,135.05,135.08,25133.0,111.1339,111.2161,110.9532,110.9778,25133.0
2017-06-28 12:00:00,135.05,135.06,134.74,134.87,40226.0,110.9532,110.9614,110.6985,110.8053,40226.0
2017-06-28 12:10:00,134.88,134.92,134.7,134.75,21846.0,110.8135,110.8464,110.6656,110.7067,21846.0
2017-06-28 12:20:00,134.78,134.8,134.56,134.56,22034.0,110.7313,110.7478,110.5506,110.5506,22034.0
2017-06-28 12:30:00,134.55,134.61,134.49,134.53,24584.0,110.5424,110.5917,110.4931,110.5259,24584.0
2017-06-28 12:40:00,134.53,134.62,134.52,134.53,28320.0,110.5259,110.5999,110.5177,110.5259,28320.0
2017-06-28 12:50:00,134.54,134.55,134.4,134.55,43552.0,110.5342,110.5424,110.4191,110.5424,43552.0
2017-06-28 13:00:00,134.56,134.74,134.56,134.64,27148.0,110.5506,110.6985,110.5506,110.6163,27148.0
2017-06-28 13:10:00,134.62,134.63,134.58,134.6,28144.0,110.5999,110.6081,110.567,110.5835,28144.0
2017-06-28 13:20:00,134.6,134.61,134.46,134.47,29942.0,110.5835,110.5917,110.4684,110.4766,29942.0
2017-06-28 13:30:00,134.46,134.53,134.44,134.49,29545.0,110.4684,110.5259,110.452,110.4931,29545.0
2017-06-28 13:40:00,134.49,134.6,134.45,134.45,23776.0,110.4931,110.5835,110.4602,110.4602,23776.0
2017-06-28 13:50:00,134.46,134.47,134.28,134.28,14811.0,110.4684,110.4766,110.3206,110.3206,14811.0
2017-06-28 14:00:00,134.27,134.36,134.27,134.31,26016.0,110.3123,110.3863,110.3123,110.3452,26016.0
2017-06-28 14:10:00,134.32,134.51,134.32,134.5,27437.0,110.3534,110.5095,110.3534,110.5013,27437.0
2017-06-28 14:20:00,134.5,134.64,134.49,134.56,26547.0,110.5013,110.6163,110.4931,110.5506,26547.0
2017-06-28 14:30:00,134.58,134.64,134.52,134.58,24003.0,110.567,110.6163,110.5177,110.567,24003.0
2017-06-28 14:40:00,134.57,134.73,134.52,134.7,43315.0,110.5588,110.6903,110.5177,110.6656,43315.0
2017-06-28 14:50:00,134.69,134.87,134.69,134.86,36558.0,110.6574,110.8053,110.6574,110.7971,36558.0
2017-06-28 15:00:00,134.85,134.87,134.74,134.75,40131.0,110.7888,110.8053,110.6985,110.7067,40131.0
2017-06-28 15:10:00,134.74,134.8,134.63,134.67,39141.0,110.6985,110.7478,110.6081,110.641,39141.0
2017-06-28 15:20:00,134.66,134.77,134.61,134.77,52898.0,110.6327,110.7231,110.5917,110.7231,52898.0
2017-06-28 15:30:00,134.76,134.78,134.52,134.56,114858.0,110.7149,110.7313,110.5177,110.5506,114858.0
2017-06-28 15:40:00,134.56,134.56,134.33,134.41,80541.0,110.5506,110.5506,110.3616,110.4274,80541.0
2017-06-28 15:50:00,134.41,134.7,134.41,134.54,257698.0,110.4274,110.6656,110.4274,110.5342,257698.0
2017-06-29 09:30:00,133.33,133.33,132.06,132.54,79520.0,109.5401,109.5401,108.4967,108.891,79520.0
2017-06-29 09:40:00,132.47,132.54,132.11,132.46,60465.0,108.8335,108.891,108.5377,108.8253,60465.0
2017-06-29 09:50:00,132.5,132.62,132.26,132.3,41750.0,108.8582,108.9567,108.661,108.6938,41750.0
2017-06-29 10:00:00,132.31,132.51,132.12,132.25,42159.0,108.7021,108.8664,108.546,108.6528,42159.0
2017-06-29 10:10:00,132.28,132.35,132.1,132.17,38467.0,108.6774,108.7349,108.5295,108.587,38467.0
2017-06-29 10:20:00,132.16,132.19,131.84,132.13,53701.0,108.5788,108.6035,108.3159,108.5542,53701.0
2017-06-29 10:30:00,132.15,132.34,132.09,132.32,45700.0,108.5706,108.7267,108.5213,108.7103,45700.0
2017-06-29 10:40:00,132.34,132.55,132.33,132.48,18841.0,108.7267,108.8992,108.7185,108.8417,18841.0
2017-06-29 10:50:00,132.44,132.44,132.15,132.29,32543.0,108.8089,108.8089,108.5706,108.6856,32543.0
2017-06-29 11:00:00,132.28,132.34,132.09,132.09,25174.0,108.6774,108.7267,108.5213,108.5213,25174.0
2017-06-29 11:10:00,132.08,132.09,131.83,131.83,21437.0,108.5131,108.5213,108.3077,108.3077,21437.0
2017-06-29 11:20:00,131.82,132.21,131.82,132.16,62263.0,108.2995,108.6199,108.2995,108.5788,62263.0
2017-06-29 11:30:00,132.18,132.35,132.0,132.16,40852.0,108.5953,108.7349,108.4474,108.5788,40852.0
2017-06-29 11:40:00,132.14,132.37,132.14,132.24,15133.0,108.5624,108.7513,108.5624,108.6445,15133.0
2017-06-29 11:50:00,132.28,132.3,132.13,132.25,9183.0,108.6774,108.6938,108.5542,108.6528,9183.0
2017-06-29 12:00:00,132.25,132.43,132.24,132.38,14421.0,108.6528,108.8006,108.6445,108.7596,14421.0
2017-06-29 12:10:00,132.38,132.4,132.15,132.24,18410.0,108.7596,108.776,108.5706,108.6445,18410.0
2017-06-29 12:20:00,132.27,132.49,132.21,132.48,22740.0,108.6692,108.8499,108.6199,108.8417,22740.0
2017-06-29 12:30:00,132.44,132.7,132.44,132.69,26323.0,108.8089,109.0225,108.8089,109.0143,26323.0
2017-06-29 12:40:00,132.67,132.89,132.52,132.58,18494.0,108.9978,109.1786,108.8746,108.9239,18494.0
2017-06-29 12:50:00,132.54,132.58,132.43,132.49,41370.0,108.891,108.9239,108.8006,108.8499,41370.0
2017-06-29 13:00:00,132.52,132.56,132.33,132.4,28749.0,108.8746,108.9074,108.7185,108.776,28749.0
2017-06-29 13:10:00,132.36,132.48,132.19,132.48,68218.0,108.7431,108.8417,108.6035,108.8417,68218.0
2017-06-29 13:20:00,132.43,132.5,132.25,132.36,44726.0,108.8006,108.8582,108.6528,108.7431,44726.0
2017-06-29 13:30:00,132.39,132.75,132.39,132.56,76554.0,108.7678,109.0635,108.7678,108.9074,76554.0
2017-06-29 13:40:00,132.57,132.69,132.47,132.67,23337.0,108.9157,109.0143,108.8335,108.9978,23337.0
2017-06-29 13:50:00,132.64,132.69,132.58,132.59,14882.0,108.9732,109.0143,108.9239,108.9321,14882.0
2017-06-29 14:00:00,132.52,132.77,132.47,132.69,16413.0,108.8746,109.08,108.8335,109.0143,16413.0
2017-06-29 14:10:00,132.67,132.78,132.6,132.72,18339.0,108.9978,109.0882,108.9403,109.0389,18339.0
2017-06-29 14:20:00,132.68,132.98,132.59,132.98,28207.0,109.006,109.2525,108.9321,109.2525,28207.0
2017-06-29 14:30:00,132.97,133.03,132.9,132.96,32981.0,109.2443,109.2936,109.1868,109.2361,32981.0
2017-06-29 14:40:00,132.92,133.09,132.86,132.96,16781.0,109.2032,109.3429,109.1539,109.2361,16781.0
2017-06-29 14:50:00,132.95,133.09,132.94,133.08,15872.0,109.2279,109.3429,109.2196,109.3347,15872.0
2017-06-29 15:00:00,133.06,133.2,132.96,133.0,34372.0,109.3182,109.4333,109.2361,109.2689,34372.0
2017-06-29 15:10:00,133.01,133.27,133.01,133.27,47640.0,109.2772,109.4908,109.2772,109.4908,47640.0
2017-06-29 15:20:00,133.27,133.32,133.0,133.08,50512.0,109.4908,109.5318,109.2689,109.3347,50512.0
2017-06-29 15:30:00,133.08,133.32,133.06,133.18,55163.0,109.3347,109.5318,109.3182,109.4168,55163.0
2017-06-29 15:40:00,133.18,133.18,132.9,132.94,88391.0,109.4168,109.4168,109.1868,109.2196,88391.0
2017-06-29 15:50:00,132.94,132.97,132.8,132.85,149047.0,109.2196,109.2443,109.1046,109.1457,149047.0
2017-06-30 09:30:00,132.93,133.67,132.93,133.39,39959.0,109.2114,109.8194,109.2114,109.5894,39959.0
2017-06-30 09:40:00,133.39,133.57,133.25,133.54,41274.0,109.5894,109.7372,109.4743,109.7126,41274.0
2017-06-30 09:50:00,133.5,133.56,132.81,132.9,42855.0,109.6797,109.729,109.1128,109.1868,42855.0
2017-06-30 10:00:00,132.88,133.1,132.8,132.85,21041.0,109.1704,109.3511,109.1046,109.1457,21041.0
2017-06-30 10:10:00,132.89,133.05,132.79,132.96,36037.0,109.1786,109.31,109.0964,109.2361,36037.0
2017-06-30 10:20:00,132.98,133.02,132.81,132.88,21686.0,109.2525,109.2854,109.1128,109.1704,21686.0
2017-06-30 10:30:00,132.87,132.92,132.35,132.4,24816.0,109.1621,109.2032,108.7349,108.776,24816.0
2017-06-30 10:40:00,132.43,132.65,132.37,132.65,22850.0,108.8006,108.9814,108.7513,108.9814,22850.0
2017-06-30 10:50:00,132.65,132.86,132.52,132.74,33444.0,108.9814,109.1539,108.8746,109.0553,33444.0
2017-06-30 11:00:00,132.72,132.75,132.51,132.64,37627.0,109.0389,109.0635,108.8664,108.9732,37627.0
2017-06-30 11:10:00,132.63,132.78,132.58,132.66,36558.0,108.965,109.0882,108.9239,108.9896,36558.0
2017-06-30 11:20:00,132.64,132.77,132.64,132.66,20512.0,108.9732,109.08,108.9732,108.9896,20512.0
2017-06-30 11:30:00,132.66,132.77,132.56,132.77,19958.0,108.9896,109.08,108.9074,109.08,19958.0
2017-06-30 11:40:00,132.73,132.86,132.69,132.86,13971.0,109.0471,109.1539,109.0143,109.1539,13971.0
2017-06-30 11:50:00,132.9,132.93,132.75,132.75,41034.0,109.1868,109.2114,109.0635,109.0635,41034.0
2017-06-30 12:00:00,132.74,132.91,132.74,132.84,14426.0,109.0553,109.195,109.0553,109.1375,14426.0
2017-06-30 12:10:00,132.86,132.94,132.82,132.93,8850.0,109.1539,109.2196,109.1211,109.2114,8850.0
2017-06-30 12:20:00,132.92,132.92,132.73,132.73,18112.0,109.2032,109.2032,109.0471,109.0471,18112.0
2017-06-30 12:30:00,132.76,132.82,132.75,132.78,16307.0,109.0718,109.1211,109.0635,109.0882,16307.0
2017-06-30 12:40:00,132.81,132.86,132.73,132.75,29369.0,109.1128,109.1539,109.0471,109.0635,29369.0
2017-06-30 12:50:00,132.74,132.84,132.74,132.83,15281.0,109.0553,109.1375,109.0553,109.1293,15281.0
2017-06-30 13:00:00,132.84,132.85,132.74,132.76,15389.0,109.1375,109.1457,109.0553,109.0718,15389.0
2017-06-30 13:10:00,132.77,132.81,132.49,132.49,16785.0,109.08,109.1128,108.8499,108.8499,16785.0
2017-06-30 13:20:00,132.49,132.52,132.35,132.41,16008.0,108.8499,108.8746,108.7349,108.7842,16008.0
2017-06-30 13:30:00,132.4,132.43,132.3,132.42,16135.0,108.776,108.8006,108.6938,108.7924,16135.0
2017-06-30 13:40:00,132.46,132.51,132.38,132.51,14164.0,108.8253,108.8664,108.7596,108.8664,14164.0
2017-06-30 13:50:00,132.51,132.73,132.51,132.65,17143.0,108.8664,109.0471,108.8664,108.9814,17143.0
2017-06-30 14:00:00,132.64,132.78,132.59,132.75,21143.0,108.9732,109.0882,108.9321,109.0635,21143.0
2017-06-30 14:10:00,132.74,132.91,132.74,132.8,28322.0,109.0553,109.195,109.0553,109.1046,28322.0
2017-06-30 14:20:00,132.8,132.87,132.73,132.83,19015.0,109.1046,109.1621,109.0471,109.1293,19015.0
2017-06-30 14:30:00,132.8,132.82,132.69,132.78,19639.0,109.1046,109.1211,109.0143,109.0882,19639.0
2017-06-30 14:40:00,132.78,133.01,132.75,133.01,19390.0,109.0882,109.2772,109.0635,109.2772,19390.0
2017-06-30 14:50:00,133.03,133.06,132.93,132.93,18895.0,109.2936,109.3182,109.2114,109.2114,18895.0
2017-06-30 15:00:00,132.94,133.01,132.77,132.79,26597.0,109.2196,109.2772,109.08,109.0964,26597.0
2017-06-30 15:10:00,132.79,132.82,132.67,132.79,36348.0,109.0964,109.1211,108.9978,109.0964,36348.0
2017-06-30 15:20:00,132.78,132.81,132.61,132.61,38551.0,109.0882,109.1128,108.9485,108.9485,38551.0
2017-06-30 15:30:00,132.61,132.62,132.31,132.31,103949.0,108.9485,108.9567,108.7021,108.7021,103949.0
2017-06-30 15:40:00,132.31,132.69,132.29,132.65,174608.0,108.7021,109.0143,108.6856,108.9814,174608.0
2017-06-30 15:50:00,132.65,132.65,132.18,132.3,330289.0,108.9814,108.9814,108.5953,108.6938,330289.0
2017-07-03 09:30:00,132.71,133.17,132.22,132.34,37510.0,109.0307,109.4086,108.6281,108.7267,37510.0
2017-07-03 09:40:00,132.34,132.34,131.69,131.98,43535.0,108.7267,108.7267,108.1927,108.4309,43535.0
2017-07-03 09:50:00,131.98,132.25,131.92,131.94,19091.0,108.4309,108.6528,108.3816,108.3981,19091.0
2017-07-03 10:00:00,131.98,132.0,131.51,131.56,19769.0,108.4309,108.4474,108.0448,108.0859,19769.0
2017-07-03 10:10:00,131.59,131.69,131.33,131.41,32807.0,108.1105,108.1927,107.8969,107.9626,32807.0
2017-07-03 10:20:00,131.39,131.46,131.27,131.35,15052.0,107.9462,108.0037,107.8476,107.9133,15052.0
2017-07-03 10:30:00,131.34,131.36,130.82,130.92,31619.0,107.9051,107.9216,107.4779,107.5601,31619.0
2017-07-03 10:40:00,130.97,131.07,130.92,131.03,26197.0,107.6012,107.6833,107.5601,107.6504,26197.0
2017-07-03 10:50:00,131.03,131.17,131.02,131.09,54496.0,107.6504,107.7655,107.6422,107.6997,54496.0
2017-07-03 11:00:00,131.09,131.29,131.08,131.29,45175.0,107.6997,107.8641,107.6915,107.8641,45175.0
2017-07-03 11:10:00,131.29,131.32,131.2,131.21,36780.0,107.8641,107.8887,107.7901,107.7983,36780.0
2017-07-03 11:20:00,131.21,131.21,131.04,131.14,46746.0,107.7983,107.7983,107.6587,107.7408,46746.0
2017-07-03 11:30:00,131.13,131.19,131.04,131.05,36435.0,107.7326,107.7819,107.6587,107.6669,36435.0
2017-07-03 11:40:00,131.05,131.32,131.03,131.3,23924.0,107.6669,107.8887,107.6504,107.8723,23924.0
2017-07-03 11:50:00,131.29,131.39,131.21,131.39,14894.0,107.8641,107.9462,107.7983,107.9462,14894.0
2017-07-03 12:00:00,131.37,131.41,131.07,131.13,27773.0,107.9298,107.9626,107.6833,107.7326,27773.0
2017-07-03 12:10:00,131.14,131.3,131.06,131.28,51104.0,107.7408,107.8723,107.6751,107.8558,51104.0
2017-07-03 12:20:00,131.29,131.33,131.22,131.25,42007.0,107.8641,107.8969,107.8065,107.8312,42007.0
2017-07-03 12:30:00,131.25,131.29,131.13,131.26,78067.0,107.8312,107.8641,107.7326,107.8394,78067.0
2017-07-03 12:40:00,131.26,131.27,131.16,131.25,91591.0,107.8394,107.8476,107.7572,107.8312,91591.0
2017-07-03 12:50:00,131.25,131.66,131.23,131.4,191782.0,107.8312,108.168,107.8148,107.9544,191782.0
2017-07-05 09:30:00,131.27,132.31,131.05,132.2,77406.0,107.8476,108.7021,107.6669,108.6117,77406.0
2017-07-05 09:40:00,132.13,132.42,131.95,132.03,51191.0,108.5542,108.7924,108.4063,108.472,51191.0
2017-07-05 09:50:00,132.07,132.17,132.0,132.15,30788.0,108.5049,108.587,108.4474,108.5706,30788.0
2017-07-05 10:00:00,132.17,132.19,131.96,132.04,29067.0,108.587,108.6035,108.4145,108.4802,29067.0
2017-07-05 10:10:00,132.06,132.11,131.82,131.85,34788.0,108.4967,108.5377,108.2995,108.3241,34788.0
2017-07-05 10:20:00,131.85,132.17,131.82,132.07,27899.0,108.3241,108.587,108.2995,108.5049,27899.0
2017-07-05 10:30:00,132.08,132.25,132.02,132.08,21045.0,108.5131,108.6528,108.4638,108.5131,21045.0
2017-07-05 10:40:00,132.06,132.21,131.99,131.99,19884.0,108.4967,108.6199,108.4392,108.4392,19884.0
2017-07-05 10:50:00,132.0,132.08,131.96,132.0,17346.0,108.4474,108.5131,108.4145,108.4474,17346.0
2017-07-05 11:00:00,131.97,132.16,131.93,131.99,27669.0,108.4227,108.5788,108.3899,108.4392,27669.0
2017-07-05 11:10:00,131.99,132.06,131.88,131.92,17357.0,108.4392,108.4967,108.3488,108.3816,17357.0
2017-07-05 11:20:00,131.9,132.13,131.83,132.1,25149.0,108.3652,108.5542,108.3077,108.5295,25149.0
2017-07-05 11:30:00,132.07,132.12,131.96,132.05,19344.0,108.5049,108.546,108.4145,108.4884,19344.0
2017-07-05 11:40:00,132.06,132.11,131.97,132.01,20883.0,108.4967,108.5377,108.4227,108.4556,20883.0
2017-07-05 11:50:00,132.01,132.07,131.95,132.0,14763.0,108.4556,108.5049,108.4063,108.4474,14763.0
2017-07-05 12:00:00,132.05,132.05,131.98,132.01,13287.0,108.4884,108.4884,108.4309,108.4556,13287.0
2017-07-05 12:10:00,132.0,132.03,131.91,132.02,20975.0,108.4474,108.472,108.3734,108.4638,20975.0
2017-07-05 12:20:00,132.01,132.03,131.96,132.03,15045.0,108.4556,108.472,108.4145,108.472,15045.0
2017-07-05 12:30:00,132.01,132.05,131.98,131.99,16201.0,108.4556,108.4884,108.4309,108.4392,16201.0
2017-07-05 12:40:00,131.99,132.03,131.96,132.02,11151.0,108.4392,108.472,108.4145,108.4638,11151.0
2017-07-05 12:50:00,131.99,132.08,131.98,132.03,24314.0,108.4392,108.5131,108.4309,108.472,24314.0
2017-07-05 13:00:00,132.01,132.18,132.01,132.18,23573.0,108.4556,108.5953,108.4556,108.5953,23573.0
2017-07-05 13:10:00,132.17,132.22,132.14,132.21,21002.0,108.587,108.6281,108.5624,108.6199,21002.0
2017-07-05 13:20:00,132.19,132.23,132.15,132.17,19719.0,108.6035,108.6363,108.5706,108.587,19719.0
2017-07-05 13:30:00,132.17,132.2,132.11,132.12,17300.0,108.587,108.6117,108.5377,108.546,17300.0
2017-07-05 13:40:00,132.11,132.21,132.1,132.2,15070.0,108.5377,108.6199,108.5295,108.6117,15070.0
2017-07-05 13:50:00,132.2,132.21,132.13,132.15,17531.0,108.6117,108.6199,108.5542,108.5706,17531.0
2017-07-05 14:00:00,132.14,132.2,131.87,132.01,26231.0,108.5624,108.6117,108.3406,108.4556,26231.0
2017-07-05 14:10:00,131.96,132.24,131.96,132.19,19596.0,108.4145,108.6445,108.4145,108.6035,19596.0
2017-07-05 14:20:00,132.19,132.38,132.18,132.38,22116.0,108.6035,108.7596,108.5953,108.7596,22116.0
2017-07-05 14:30:00,132.36,132.38,132.19,132.27,24626.0,108.7431,108.7596,108.6035,108.6692,24626.0
2017-07-05 14:40:00,132.25,132.29,132.18,132.21,22607.0,108.6528,108.6856,108.5953,108.6199,22607.0
2017-07-05 14:50:00,132.22,132.23,132.17,132.17,27887.0,108.6281,108.6363,108.587,108.587,27887.0
2017-07-05 15:00:00,132.18,132.24,132.15,132.15,40262.0,108.5953,108.6445,108.5706,108.5706,40262.0
2017-07-05 15:10:00,132.14,132.18,131.96,131.97,23503.0,108.5624,108.5953,108.4145,108.4227,23503.0
2017-07-05 15:20:00,131.98,132.12,131.94,132.11,42970.0,108.4309,108.546,108.3981,108.5377,42970.0
2017-07-05 15:30:00,132.1,132.2,132.08,132.08,103384.0,108.5295,108.6117,108.5131,108.5131,103384.0
2017-07-05 15:40:00,132.08,132.21,132.06,132.15,53420.0,108.5131,108.6199,108.4967,108.5706,53420.0
2017-07-05 15:50:00,132.16,132.51,132.13,132.25,239414.0,108.5788,108.8664,108.5542,108.6528,239414.0
2017-07-06 09:30:00,131.56,131.73,131.0,131.32,59987.0,108.0859,108.2255,107.6258,107.8887,59987.0
2017-07-06 09:40:00,131.39,131.89,131.37,131.83,40548.0,107.9462,108.357,107.9298,108.3077,40548.0
2017-07-06 09:50:00,131.75,131.83,131.51,131.68,19940.0,108.242,108.3077,108.0448,108.1845,19940.0
2017-07-06 10:00:00,131.72,131.89,131.59,131.74,23361.0,108.2173,108.357,108.1105,108.2338,23361.0
2017-07-06 10:10:00,131.69,131.84,131.68,131.69,16875.0,108.1927,108.3159,108.1845,108.1927,16875.0
2017-07-06 10:20:00,131.7,131.7,131.4,131.5,33650.0,108.2009,108.2009,107.9544,108.0366,33650.0
2017-07-06 10:30:00,131.5,131.55,131.18,131.44,25554.0,108.0366,108.0777,107.7737,107.9873,25554.0
2017-07-06 10:40:00,131.42,131.47,131.26,131.38,26939.0,107.9709,108.0119,107.8394,107.938,26939.0
2017-07-06 10:50:00,131.38,131.5,131.33,131.46,20131.0,107.938,108.0366,107.8969,108.0037,20131.0
2017-07-06 11:00:00,131.4,131.53,131.3,131.52,18002.0,107.9544,108.0612,107.8723,108.053,18002.0
2017-07-06 11:10:00,131.49,131.68,131.49,131.62,15573.0,108.0284,108.1845,108.0284,108.1352,15573.0
2017-07-06 11:20:00,131.58,131.76,131.57,131.65,19804.0,108.1023,108.2502,108.0941,108.1598,19804.0
2017-07-06 11:30:00,131.64,131.76,131.64,131.72,11948.0,108.1516,108.2502,108.1516,108.2173,11948.0
2017-07-06 11:40:00,131.74,131.74,131.57,131.59,11410.0,108.2338,108.2338,108.0941,108.1105,11410.0
2017-07-06 11:50:00,131.61,131.62,131.51,131.6,8290.0,108.127,108.1352,108.0448,108.1187,8290.0
2017-07-06 12:00:00,131.62,131.66,131.56,131.65,6407.0,108.1352,108.168,108.0859,108.1598,6407.0
2017-07-06 12:10:00,131.64,131.66,131.59,131.65,5950.0,108.1516,108.168,108.1105,108.1598,5950.0
2017-07-06 12:20:00,131.6,131.68,131.57,131.6,13100.0,108.1187,108.1845,108.0941,108.1187,13100.0
2017-07-06 12:30:00,131.58,131.7,131.58,131.7,6011.0,108.1023,108.2009,108.1023,108.2009,6011.0
2017-07-06 12:40:00,131.65,131.74,131.62,131.69,5314.0,108.1598,108.2338,108.1352,108.1927,5314.0
2017-07-06 12:50:00,131.7,131.76,131.64,131.7,8863.0,108.2009,108.2502,108.1516,108.2009,8863.0
2017-07-06 13:00:00,131.72,131.82,131.72,131.8,7415.0,108.2173,108.2995,108.2173,108.2831,7415.0
2017-07-06 13:10:00,131.79,132.06,131.79,132.06,42235.0,108.2748,108.4967,108.2748,108.4967,42235.0
2017-07-06 13:20:00,132.07,132.13,131.89,131.89,9375.0,108.5049,108.5542,108.357,108.357,9375.0
2017-07-06 13:30:00,131.92,131.95,131.87,131.93,10091.0,108.3816,108.4063,108.3406,108.3899,10091.0
2017-07-06 13:40:00,131.94,131.95,131.85,131.93,12633.0,108.3981,108.4063,108.3241,108.3899,12633.0
2017-07-06 13:50:00,131.91,131.91,131.78,131.83,9121.0,108.3734,108.3734,108.2666,108.3077,9121.0
2017-07-06 14:00:00,131.85,131.92,131.82,131.92,9572.0,108.3241,108.3816,108.2995,108.3816,9572.0
2017-07-06 14:10:00,131.93,131.95,131.8,131.8,10970.0,108.3899,108.4063,108.2831,108.2831,10970.0
2017-07-06 14:20:00,131.8,131.83,131.76,131.81,8072.0,108.2831,108.3077,108.2502,108.2913,8072.0
2017-07-06 14:30:00,131.83,131.95,131.81,131.91,26479.0,108.3077,108.4063,108.2913,108.3734,26479.0
2017-07-06 14:40:00,131.91,132.01,131.9,132.01,14197.0,108.3734,108.4556,108.3652,108.4556,14197.0
2017-07-06 14:50:00,131.99,132.08,131.98,132.05,24249.0,108.4392,108.5131,108.4309,108.4884,24249.0
2017-07-06 15:00:00,132.04,132.04,131.87,131.89,20176.0,108.4802,108.4802,108.3406,108.357,20176.0
2017-07-06 15:10:00,131.9,131.9,131.73,131.74,16968.0,108.3652,108.3652,108.2255,108.2338,16968.0
2017-07-06 15:20:00,131.74,131.74,131.55,131.55,18096.0,108.2338,108.2338,108.0777,108.0777,18096.0
2017-07-06 15:30:00,131.56,131.64,131.5,131.63,31449.0,108.0859,108.1516,108.0366,108.1434,31449.0
2017-07-06 15:40:00,131.63,131.68,131.56,131.57,46789.0,108.1434,108.1845,108.0859,108.0941,46789.0
2017-07-06 15:50:00,131.57,131.64,131.5,131.62,119312.0,108.0941,108.1516,108.0366,108.1352,119312.0
2017-07-07 09:30:00,132.08,132.86,131.37,132.65,50702.0,108.5131,109.1539,107.9298,108.9814,50702.0
2017-07-07 09:40:00,132.58,132.65,132.26,132.28,7121.0,108.9239,108.9814,108.661,108.6774,7121.0
2017-07-07 09:50:00,132.27,132.5,132.01,132.42,27310.0,108.6692,108.8582,108.4556,108.7924,27310.0
2017-07-07 10:00:00,132.42,132.59,132.29,132.46,21480.0,108.7924,108.9321,108.6856,108.8253,21480.0
2017-07-07 10:10:00,132.46,132.5,132.31,132.43,13151.0,108.8253,108.8582,108.7021,108.8006,13151.0
2017-07-07 10:20:00,132.44,132.82,132.42,132.75,21940.0,108.8089,109.1211,108.7924,109.0635,21940.0
2017-07-07 10:30:00,132.75,132.91,132.74,132.87,19686.0,109.0635,109.195,109.0553,109.1621,19686.0
2017-07-07 10:40:00,132.87,132.98,132.82,132.92,32915.0,109.1621,109.2525,109.1211,109.2032,32915.0
2017-07-07 10:50:00,132.91,132.94,132.76,132.92,25084.0,109.195,109.2196,109.0718,109.2032,25084.0
2017-07-07 11:00:00,132.9,133.03,132.9,132.97,21147.0,109.1868,109.2936,109.1868,109.2443,21147.0
2017-07-07 11:10:00,132.95,133.04,132.95,133.0,20797.0,109.2279,109.3018,109.2279,109.2689,20797.0
2017-07-07 11:20:00,132.99,133.23,132.98,133.22,21490.0,109.2607,109.4579,109.2525,109.4497,21490.0
2017-07-07 11:30:00,133.22,133.41,133.08,133.11,24065.0,109.4497,109.6058,109.3347,109.3593,24065.0
2017-07-07 11:40:00,133.12,133.32,133.12,133.32,7371.0,109.3675,109.5318,109.3675,109.5318,7371.0
2017-07-07 11:50:00,133.3,133.38,133.25,133.36,11241.0,109.5154,109.5811,109.4743,109.5647,11241.0
2017-07-07 12:00:00,133.35,133.46,133.3,133.46,19290.0,109.5565,109.6469,109.5154,109.6469,19290.0
2017-07-07 12:10:00,133.46,133.55,133.37,133.55,10218.0,109.6469,109.7208,109.5729,109.7208,10218.0
2017-07-07 12:20:00,133.53,133.63,133.53,133.58,12391.0,109.7044,109.7865,109.7044,109.7455,12391.0
2017-07-07 12:30:00,133.57,133.72,133.57,133.63,9125.0,109.7372,109.8605,109.7372,109.7865,9125.0
2017-07-07 12:40:00,133.62,133.72,133.61,133.69,9014.0,109.7783,109.8605,109.7701,109.8358,9014.0
2017-07-07 12:50:00,133.71,133.8,133.7,133.77,11849.0,109.8523,109.9262,109.844,109.9015,11849.0
2017-07-07 13:00:00,133.77,133.79,133.56,133.6,14835.0,109.9015,109.918,109.729,109.7619,14835.0
2017-07-07 13:10:00,133.61,133.71,133.57,133.67,8902.0,109.7701,109.8523,109.7372,109.8194,8902.0
2017-07-07 13:20:00,133.61,133.62,133.55,133.6,9422.0,109.7701,109.7783,109.7208,109.7619,9422.0
2017-07-07 13:30:00,133.6,133.68,133.48,133.48,10426.0,109.7619,109.8276,109.6633,109.6633,10426.0
2017-07-07 13:40:00,133.46,133.46,133.32,133.33,19289.0,109.6469,109.6469,109.5318,109.5401,19289.0
2017-07-07 13:50:00,133.31,133.36,133.22,133.3,18304.0,109.5236,109.5647,109.4497,109.5154,18304.0
2017-07-07 14:00:00,133.28,133.42,133.27,133.42,32855.0,109.499,109.614,109.4908,109.614,32855.0
2017-07-07 14:10:00,133.43,133.43,133.32,133.34,7538.0,109.6222,109.6222,109.5318,109.5483,7538.0
2017-07-07 14:20:00,133.34,133.36,133.27,133.29,14123.0,109.5483,109.5647,109.4908,109.5072,14123.0
2017-07-07 14:30:00,133.3,133.33,133.27,133.32,13231.0,109.5154,109.5401,109.4908,109.5318,13231.0
2017-07-07 14:40:00,133.33,133.39,133.31,133.32,19007.0,109.5401,109.5894,109.5236,109.5318,19007.0
2017-07-07 14:50:00,133.33,133.4,133.33,133.37,14604.0,109.5401,109.5976,109.5401,109.5729,14604.0
2017-07-07 15:00:00,133.36,133.37,133.29,133.32,21705.0,109.5647,109.5729,109.5072,109.5318,21705.0
2017-07-07 15:10:00,133.32,133.42,133.28,133.38,17677.0,109.5318,109.614,109.499,109.5811,17677.0
2017-07-07 15:20:00,133.39,133.51,133.34,133.34,28817.0,109.5894,109.6879,109.5483,109.5483,28817.0
2017-07-07 15:30:00,133.33,133.38,133.25,133.25,24934.0,109.5401,109.5811,109.4743,109.4743,24934.0
2017-07-07 15:40:00,133.22,133.31,133.19,133.22,35818.0,109.4497,109.5236,109.425,109.4497,35818.0
2017-07-07 15:50:00,133.23,133.24,133.05,133.11,104704.0,109.4579,109.4661,109.31,109.3593,104704.0
2017-07-10 09:30:00,133.64,133.66,132.88,133.09,37547.0,109.7947,109.8112,109.1704,109.3429,37547.0
2017-07-10 09:40:00,132.95,133.04,132.55,132.62,20497.0,109.2279,109.3018,108.8992,108.9567,20497.0
2017-07-10 09:50:00,132.56,132.69,132.34,132.36,21755.0,108.9074,109.0143,108.7267,108.7431,21755.0
2017-07-10 10:00:00,132.34,132.62,132.25,132.37,33902.0,108.7267,108.9567,108.6528,108.7513,33902.0
2017-07-10 10:10:00,132.34,132.64,132.32,132.56,33930.0,108.7267,108.9732,108.7103,108.9074,33930.0
2017-07-10 10:20:00,132.55,132.55,132.14,132.19,12725.0,108.8992,108.8992,108.5624,108.6035,12725.0
2017-07-10 10:30:00,132.23,132.37,132.13,132.29,7916.0,108.6363,108.7513,108.5542,108.6856,7916.0
2017-07-10 10:40:00,132.31,132.35,132.16,132.33,8783.0,108.7021,108.7349,108.5788,108.7185,8783.0
2017-07-10 10:50:00,132.36,132.42,132.24,132.34,13873.0,108.7431,108.7924,108.6445,108.7267,13873.0
2017-07-10 11:00:00,132.33,132.36,132.14,132.2,11862.0,108.7185,108.7431,108.5624,108.6117,11862.0
2017-07-10 11:10:00,132.24,132.34,132.12,132.12,10680.0,108.6445,108.7267,108.546,108.546,10680.0
2017-07-10 11:20:00,132.13,132.16,131.97,132.02,14220.0,108.5542,108.5788,108.4227,108.4638,14220.0
2017-07-10 11:30:00,132.02,132.09,132.0,132.07,12321.0,108.4638,108.5213,108.4474,108.5049,12321.0
2017-07-10 11:40:00,132.06,132.08,131.94,131.97,21755.0,108.4967,108.5131,108.3981,108.4227,21755.0
2017-07-10 11:50:00,131.95,132.0,131.93,131.96,12241.0,108.4063,108.4474,108.3899,108.4145,12241.0
2017-07-10 12:00:00,131.96,131.99,131.84,131.89,6260.0,108.4145,108.4392,108.3159,108.357,6260.0
2017-07-10 12:10:00,131.9,131.9,131.67,131.7,22250.0,108.3652,108.3652,108.1763,108.2009,22250.0
2017-07-10 12:20:00,131.7,131.71,131.61,131.66,11127.0,108.2009,108.2091,108.127,108.168,11127.0
2017-07-10 12:30:00,131.67,131.7,131.64,131.66,12714.0,108.1763,108.2009,108.1516,108.168,12714.0
2017-07-10 12:40:00,131.68,131.7,131.56,131.58,11499.0,108.1845,108.2009,108.0859,108.1023,11499.0
2017-07-10 12:50:00,131.6,131.64,131.41,131.41,15356.0,108.1187,108.1516,107.9626,107.9626,15356.0
2017-07-10 13:00:00,131.43,131.51,131.41,131.49,7169.0,107.9791,108.0448,107.9626,108.0284,7169.0
2017-07-10 13:10:00,131.5,131.55,131.43,131.45,14893.0,108.0366,108.0777,107.9791,107.9955,14893.0
2017-07-10 13:20:00,131.43,131.47,131.33,131.33,10524.0,107.9791,108.0119,107.8969,107.8969,10524.0
2017-07-10 13:30:00,131.34,131.49,131.32,131.47,17580.0,107.9051,108.0284,107.8887,108.0119,17580.0
2017-07-10 13:40:00,131.48,131.5,131.32,131.32,18198.0,108.0202,108.0366,107.8887,107.8887,18198.0
2017-07-10 13:50:00,131.32,131.41,131.27,131.34,26638.0,107.8887,107.9626,107.8476,107.9051,26638.0
2017-07-10 14:00:00,131.35,131.43,131.26,131.39,15486.0,107.9133,107.9791,107.8394,107.9462,15486.0
2017-07-10 14:10:00,131.4,131.43,131.36,131.37,22936.0,107.9544,107.9791,107.9216,107.9298,22936.0
2017-07-10 14:20:00,131.38,131.49,131.38,131.46,16902.0,107.938,108.0284,107.938,108.0037,16902.0
2017-07-10 14:30:00,131.46,131.48,131.4,131.42,15860.0,108.0037,108.0202,107.9544,107.9709,15860.0
2017-07-10 14:40:00,131.43,131.46,131.42,131.46,8074.0,107.9791,108.0037,107.9709,108.0037,8074.0
2017-07-10 14:50:00,131.46,131.51,131.43,131.51,18015.0,108.0037,108.0448,107.9791,108.0448,18015.0
2017-07-10 15:00:00,131.5,131.67,131.49,131.58,22435.0,108.0366,108.1763,108.0284,108.1023,22435.0
2017-07-10 15:10:00,131.57,131.62,131.54,131.57,17257.0,108.0941,108.1352,108.0694,108.0941,17257.0
2017-07-10 15:20:00,131.55,131.59,131.53,131.57,17669.0,108.0777,108.1105,108.0612,108.0941,17669.0
2017-07-10 15:30:00,131.58,131.6,131.42,131.44,118556.0,108.1023,108.1187,107.9709,107.9873,118556.0
2017-07-10 15:40:00,131.43,131.47,131.32,131.41,42069.0,107.9791,108.0119,107.8887,107.9626,42069.0
2017-07-10 15:50:00,131.4,131.42,131.2,131.22,104520.0,107.9544,107.9709,107.7901,107.8065,104520.0
2017-07-11 09:30:00,131.18,131.54,130.98,131.39,40359.0,107.7737,108.0694,107.6094,107.9462,40359.0
2017-07-11 09:40:00,131.35,131.63,131.18,131.6,14458.0,107.9133,108.1434,107.7737,108.1187,14458.0
2017-07-11 09:50:00,131.63,131.82,131.52,131.64,29206.0,108.1434,108.2995,108.053,108.1516,29206.0
2017-07-11 10:00:00,131.67,131.68,131.37,131.51,20619.0,108.1763,108.1845,107.9298,108.0448,20619.0
2017-07-11 10:10:00,131.52,131.56,131.35,131.44,18110.0,108.053,108.0859,107.9133,107.9873,18110.0
2017-07-11 10:20:00,131.43,131.45,131.11,131.12,10090.0,107.9791,107.9955,107.7162,107.7244,10090.0
2017-07-11 10:30:00,131.11,131.33,131.07,131.25,13537.0,107.7162,107.8969,107.6833,107.8312,13537.0
2017-07-11 10:40:00,131.24,131.26,131.11,131.16,6312.0,107.823,107.8394,107.7162,107.7572,6312.0
2017-07-11 10:50:00,131.17,131.2,131.06,131.06,7500.0,107.7655,107.7901,107.6751,107.6751,7500.0
2017-07-11 11:00:00,131.04,131.24,131.04,131.24,11431.0,107.6587,107.823,107.6587,107.823,11431.0
2017-07-11 11:10:00,131.27,131.42,131.23,131.38,17343.0,107.8476,107.9709,107.8148,107.938,17343.0
2017-07-11 11:20:00,131.39,131.4,131.0,131.12,26045.0,107.9462,107.9544,107.6258,107.7244,26045.0
2017-07-11 11:30:00,131.12,131.3,131.09,131.29,11441.0,107.7244,107.8723,107.6997,107.8641,11441.0
2017-07-11 11:40:00,131.24,131.27,131.16,131.19,9243.0,107.823,107.8476,107.7572,107.7819,9243.0
2017-07-11 11:50:00,131.2,131.23,131.0,131.05,14813.0,107.7901,107.8148,107.6258,107.6669,14813.0
2017-07-11 12:00:00,131.05,131.07,131.0,131.02,7286.0,107.6669,107.6833,107.6258,107.6422,7286.0
2017-07-11 12:10:00,131.02,131.06,131.0,131.04,8144.0,107.6422,107.6751,107.6258,107.6587,8144.0
2017-07-11 12:20:00,131.05,131.14,131.02,131.12,11535.0,107.6669,107.7408,107.6422,107.7244,11535.0
2017-07-11 12:30:00,131.14,131.19,131.0,131.02,8283.0,107.7408,107.7819,107.6258,107.6422,8283.0
2017-07-11 12:40:00,131.05,131.08,131.02,131.05,8848.0,107.6669,107.6915,107.6422,107.6669,8848.0
2017-07-11 12:50:00,131.06,131.16,131.05,131.15,10597.0,107.6751,107.7572,107.6669,107.749,10597.0
2017-07-11 13:00:00,131.16,131.21,131.06,131.07,14010.0,107.7572,107.7983,107.6751,107.6833,14010.0
2017-07-11 13:10:00,131.08,131.09,130.99,131.08,11514.0,107.6915,107.6997,107.6176,107.6915,11514.0
2017-07-11 13:20:00,131.1,131.13,131.02,131.02,5694.0,107.708,107.7326,107.6422,107.6422,5694.0
2017-07-11 13:30:00,131.01,131.07,130.99,131.07,6405.0,107.634,107.6833,107.6176,107.6833,6405.0
2017-07-11 13:40:00,131.08,131.29,131.06,131.29,7734.0,107.6915,107.8641,107.6751,107.8641,7734.0
2017-07-11 13:50:00,131.29,131.34,131.27,131.34,8557.0,107.8641,107.9051,107.8476,107.9051,8557.0
2017-07-11 14:00:00,131.36,131.52,131.28,131.28,10138.0,107.9216,108.053,107.8558,107.8558,10138.0
2017-07-11 14:10:00,131.28,131.35,131.27,131.31,15095.0,107.8558,107.9133,107.8476,107.8805,15095.0
2017-07-11 14:20:00,131.31,131.35,131.22,131.31,9467.0,107.8805,107.9133,107.8065,107.8805,9467.0
2017-07-11 14:30:00,131.31,131.37,131.2,131.22,12115.0,107.8805,107.9298,107.7901,107.8065,12115.0
2017-07-11 14:40:00,131.21,131.25,131.19,131.24,19360.0,107.7983,107.8312,107.7819,107.823,19360.0
2017-07-11 14:50:00,131.25,131.3,131.21,131.3,11202.0,107.8312,107.8723,107.7983,107.8723,11202.0
2017-07-11 15:00:00,131.28,131.31,131.24,131.29,10207.0,107.8558,107.8805,107.823,107.8641,10207.0
2017-07-11 15:10:00,131.28,131.32,131.24,131.25,25058.0,107.8558,107.8887,107.823,107.8312,25058.0
2017-07-11 15:20:00,131.24,131.24,131.17,131.18,16839.0,107.823,107.823,107.7655,107.7737,16839.0
2017-07-11 15:30:00,131.18,131.35,131.16,131.17,27176.0,107.7737,107.9133,107.7572,107.7655,27176.0
2017-07-11 15:40:00,131.17,131.17,131.01,131.06,20453.0,107.7655,107.7655,107.634,107.6751,20453.0
2017-07-11 15:50:00,131.05,131.1,130.91,131.05,133480.0,107.6669,107.708,107.5519,107.6669,133480.0
2017-07-12 09:30:00,131.69,132.65,131.46,132.65,30383.0,108.1927,108.9814,108.0037,108.9814,30383.0
2017-07-12 09:40:00,132.77,132.95,132.57,132.86,13275.0,109.08,109.2279,108.9157,109.1539,13275.0
2017-07-12 09:50:00,132.89,133.18,132.88,133.18,35173.0,109.1786,109.4168,109.1704,109.4168,35173.0
2017-07-12 10:00:00,133.19,133.28,133.07,133.28,15598.0,109.425,109.499,109.3264,109.499,15598.0
2017-07-12 10:10:00,133.28,133.38,133.19,133.33,12646.0,109.499,109.5811,109.425,109.5401,12646.0
2017-07-12 10:20:00,133.34,133.37,133.28,133.28,16768.0,109.5483,109.5729,109.499,109.499,16768.0
2017-07-12 10:30:00,133.31,133.59,133.3,133.53,31740.0,109.5236,109.7537,109.5154,109.7044,31740.0
2017-07-12 10:40:00,133.55,133.57,133.41,133.41,17064.0,109.7208,109.7372,109.6058,109.6058,17064.0
2017-07-12 10:50:00,133.41,133.5,133.32,133.46,27962.0,109.6058,109.6797,109.5318,109.6469,27962.0
2017-07-12 11:00:00,133.5,133.57,133.48,133.54,20499.0,109.6797,109.7372,109.6633,109.7126,20499.0
2017-07-12 11:10:00,133.57,133.67,133.54,133.64,23780.0,109.7372,109.8194,109.7126,109.7947,23780.0
2017-07-12 11:20:00,133.62,133.67,133.49,133.53,26899.0,109.7783,109.8194,109.6715,109.7044,26899.0
2017-07-12 11:30:00,133.55,133.57,133.39,133.42,14318.0,109.7208,109.7372,109.5894,109.614,14318.0
2017-07-12 11:40:00,133.4,133.62,133.34,133.62,9246.0,109.5976,109.7783,109.5483,109.7783,9246.0
2017-07-12 11:50:00,133.63,133.69,133.57,133.59,12817.0,109.7865,109.8358,109.7372,109.7537,12817.0
2017-07-12 12:00:00,133.56,133.65,133.54,133.6,7892.0,109.729,109.803,109.7126,109.7619,7892.0
2017-07-12 12:10:00,133.59,133.62,133.52,133.55,9752.0,109.7537,109.7783,109.6962,109.7208,9752.0
2017-07-12 12:20:00,133.53,133.63,133.51,133.58,9953.0,109.7044,109.7865,109.6879,109.7455,9953.0
2017-07-12 12:30:00,133.61,133.61,133.49,133.51,13852.0,109.7701,109.7701,109.6715,109.6879,13852.0
2017-07-12 12:40:00,133.51,133.56,133.49,133.52,5394.0,109.6879,109.729,109.6715,109.6962,5394.0
2017-07-12 12:50:00,133.55,133.55,133.48,133.48,8095.0,109.7208,109.7208,109.6633,109.6633,8095.0
2017-07-12 13:00:00,133.51,133.51,133.42,133.44,9370.0,109.6879,109.6879,109.614,109.6304,9370.0
2017-07-12 13:10:00,133.45,133.56,133.44,133.53,8018.0,109.6386,109.729,109.6304,109.7044,8018.0
2017-07-12 13:20:00,133.52,133.52,133.41,133.45,11752.0,109.6962,109.6962,109.6058,109.6386,11752.0
2017-07-12 13:30:00,133.43,133.64,133.43,133.64,10998.0,109.6222,109.7947,109.6222,109.7947,10998.0
2017-07-12 13:40:00,133.62,133.77,133.62,133.73,21204.0,109.7783,109.9015,109.7783,109.8687,21204.0
2017-07-12 13:50:00,133.72,133.99,133.72,133.99,11297.0,109.8605,110.0823,109.8605,110.0823,11297.0
2017-07-12 14:00:00,133.99,134.06,133.89,133.89,32603.0,110.0823,110.1398,110.0001,110.0001,32603.0
2017-07-12 14:10:00,133.91,134.25,133.87,134.21,21883.0,110.0166,110.2959,109.9837,110.263,21883.0
2017-07-12 14:20:00,134.22,134.22,134.06,134.11,18642.0,110.2713,110.2713,110.1398,110.1809,18642.0
2017-07-12 14:30:00,134.09,134.2,134.07,134.15,14853.0,110.1645,110.2548,110.148,110.2137,14853.0
2017-07-12 14:40:00,134.12,134.15,133.98,134.14,13962.0,110.1891,110.2137,110.0741,110.2055,13962.0
2017-07-12 14:50:00,134.09,134.21,134.03,134.15,18934.0,110.1645,110.263,110.1152,110.2137,18934.0
2017-07-12 15:00:00,134.14,134.15,134.06,134.12,19654.0,110.2055,110.2137,110.1398,110.1891,19654.0
2017-07-12 15:10:00,134.1,134.23,134.06,134.13,31650.0,110.1727,110.2795,110.1398,110.1973,31650.0
2017-07-12 15:20:00,134.14,134.14,133.99,134.06,23272.0,110.2055,110.2055,110.0823,110.1398,23272.0
2017-07-12 15:30:00,134.05,134.07,133.97,134.03,24057.0,110.1316,110.148,110.0659,110.1152,24057.0
2017-07-12 15:40:00,134.01,134.03,133.92,133.94,40804.0,110.0987,110.1152,110.0248,110.0412,40804.0
2017-07-12 15:50:00,133.93,133.97,133.83,133.94,121258.0,110.033,110.0659,109.9508,110.0412,121258.0
2017-07-13 09:30:00,133.88,134.11,133.64,133.77,45786.0,109.9919,110.1809,109.7947,109.9015,45786.0
2017-07-13 09:40:00,133.78,134.16,133.77,134.16,28996.0,109.9098,110.222,109.9015,110.222,28996.0
2017-07-13 09:50:00,134.16,134.48,134.09,134.43,24818.0,110.222,110.4849,110.1645,110.4438,24818.0
2017-07-13 10:00:00,134.46,134.47,134.07,134.17,14675.0,110.4684,110.4766,110.148,110.2302,14675.0
2017-07-13 10:10:00,134.19,134.19,133.7,133.87,28750.0,110.2466,110.2466,109.844,109.9837,28750.0
2017-07-13 10:20:00,133.86,133.95,133.7,133.7,17096.0,109.9755,110.0494,109.844,109.844,17096.0
2017-07-13 10:30:00,133.74,133.86,133.67,133.72,13407.0,109.8769,109.9755,109.8194,109.8605,13407.0
2017-07-13 10:40:00,133.73,133.76,133.56,133.74,16576.0,109.8687,109.8933,109.729,109.8769,16576.0
2017-07-13 10:50:00,133.77,133.79,133.62,133.77,16571.0,109.9015,109.918,109.7783,109.9015,16571.0
2017-07-13 11:00:00,133.77,133.94,133.69,133.93,15904.0,109.9015,110.0412,109.8358,110.033,15904.0
2017-07-13 11:10:00,133.93,133.98,133.89,133.98,13167.0,110.033,110.0741,110.0001,110.0741,13167.0
2017-07-13 11:20:00,133.97,134.0,133.84,133.85,13620.0,110.0659,110.0905,109.9591,109.9673,13620.0
2017-07-13 11:30:00,133.86,133.99,133.85,133.95,13920.0,109.9755,110.0823,109.9673,110.0494,13920.0
2017-07-13 11:40:00,133.96,133.98,133.88,133.96,9223.0,110.0576,110.0741,109.9919,110.0576,9223.0
2017-07-13 11:50:00,133.96,134.0,133.87,133.96,33484.0,110.0576,110.0905,109.9837,110.0576,33484.0
2017-07-13 12:00:00,133.98,134.06,133.92,134.04,7080.0,110.0741,110.1398,110.0248,110.1234,7080.0
2017-07-13 12:10:00,134.05,134.21,134.05,134.21,4855.0,110.1316,110.263,110.1316,110.263,4855.0
2017-07-13 12:20:00,134.23,134.28,134.2,134.25,3738.0,110.2795,110.3206,110.2548,110.2959,3738.0
2017-07-13 12:30:00,134.24,134.32,134.18,134.27,6561.0,110.2877,110.3534,110.2384,110.3123,6561.0
2017-07-13 12:40:00,134.29,134.3,134.21,134.24,3676.0,110.3288,110.337,110.263,110.2877,3676.0
2017-07-13 12:50:00,134.25,134.25,134.12,134.2,8634.0,110.2959,110.2959,110.1891,110.2548,8634.0
2017-07-13 13:00:00,134.21,134.38,134.2,134.36,6951.0,110.263,110.4027,110.2548,110.3863,6951.0
2017-07-13 13:10:00,134.36,134.38,134.29,134.34,8710.0,110.3863,110.4027,110.3288,110.3698,8710.0
2017-07-13 13:20:00,134.33,134.43,134.32,134.42,7190.0,110.3616,110.4438,110.3534,110.4356,7190.0
2017-07-13 13:30:00,134.42,134.43,134.36,134.36,8722.0,110.4356,110.4438,110.3863,110.3863,8722.0
2017-07-13 13:40:00,134.37,134.4,134.29,134.31,16780.0,110.3945,110.4191,110.3288,110.3452,16780.0
2017-07-13 13:50:00,134.31,134.48,134.29,134.44,7528.0,110.3452,110.4849,110.3288,110.452,7528.0
2017-07-13 14:00:00,134.45,134.45,134.24,134.32,11093.0,110.4602,110.4602,110.2877,110.3534,11093.0
2017-07-13 14:10:00,134.34,134.49,134.31,134.38,8584.0,110.3698,110.4931,110.3452,110.4027,8584.0
2017-07-13 14:20:00,134.38,134.44,134.35,134.37,8170.0,110.4027,110.452,110.3781,110.3945,8170.0
2017-07-13 14:30:00,134.38,134.46,134.38,134.39,9001.0,110.4027,110.4684,110.4027,110.4109,9001.0
2017-07-13 14:40:00,134.38,134.4,134.33,134.33,9490.0,110.4027,110.4191,110.3616,110.3616,9490.0
2017-07-13 14:50:00,134.36,134.41,134.32,134.32,16446.0,110.3863,110.4274,110.3534,110.3534,16446.0
2017-07-13 15:00:00,134.32,134.32,134.02,134.04,28716.0,110.3534,110.3534,110.1069,110.1234,28716.0
2017-07-13 15:10:00,134.06,134.07,133.89,133.91,20597.0,110.1398,110.148,110.0001,110.0166,20597.0
2017-07-13 15:20:00,133.9,133.97,133.88,133.97,13927.0,110.0084,110.0659,109.9919,110.0659,13927.0
2017-07-13 15:30:00,133.97,134.17,133.92,134.16,21180.0,110.0659,110.2302,110.0248,110.222,21180.0
2017-07-13 15:40:00,134.15,134.26,134.14,134.23,32888.0,110.2137,110.3041,110.2055,110.2795,32888.0
2017-07-13 15:50:00,134.24,134.26,134.1,134.14,67599.0,110.2877,110.3041,110.1727,110.2055,67599.0
2017-07-14 09:30:00,134.72,135.47,134.72,135.32,49726.0,110.682,111.2982,110.682,111.175,49726.0
2017-07-14 09:40:00,135.25,135.95,135.25,135.73,28242.0,111.1175,111.6926,111.1175,111.5118,28242.0
2017-07-14 09:50:00,135.77,135.84,135.48,135.65,24420.0,111.5447,111.6022,111.3064,111.4461,24420.0
2017-07-14 10:00:00,135.59,135.64,135.35,135.47,20071.0,111.3968,111.4379,111.1996,111.2982,20071.0
2017-07-14 10:10:00,135.49,135.63,135.42,135.63,11300.0,111.3147,111.4297,111.2571,111.4297,11300.0
2017-07-14 10:20:00,135.6,135.6,135.46,135.56,10241.0,111.405,111.405,111.29,111.3722,10241.0
2017-07-14 10:30:00,135.56,135.7,135.44,135.53,15122.0,111.3722,111.4872,111.2736,111.3475,15122.0
2017-07-14 10:40:00,135.52,135.82,135.47,135.7,46562.0,111.3393,111.5858,111.2982,111.4872,46562.0
2017-07-14 10:50:00,135.68,135.75,135.66,135.68,22500.0,111.4707,111.5283,111.4543,111.4707,22500.0
2017-07-14 11:00:00,135.71,135.71,135.53,135.57,14432.0,111.4954,111.4954,111.3475,111.3804,14432.0
2017-07-14 11:10:00,135.59,135.62,135.48,135.51,5181.0,111.3968,111.4215,111.3064,111.3311,5181.0
2017-07-14 11:20:00,135.48,135.53,135.47,135.53,6220.0,111.3064,111.3475,111.2982,111.3475,6220.0
2017-07-14 11:30:00,135.51,135.51,135.41,135.42,7108.0,111.3311,111.3311,111.2489,111.2571,7108.0
2017-07-14 11:40:00,135.42,135.47,135.34,135.43,7295.0,111.2571,111.2982,111.1914,111.2654,7295.0
2017-07-14 11:50:00,135.42,135.52,135.4,135.46,4940.0,111.2571,111.3393,111.2407,111.29,4940.0
2017-07-14 12:00:00,135.49,135.53,135.4,135.52,14570.0,111.3147,111.3475,111.2407,111.3393,14570.0
2017-07-14 12:10:00,135.51,135.71,135.48,135.58,51706.0,111.3311,111.4954,111.3064,111.3886,51706.0
2017-07-14 12:20:00,135.58,135.61,135.51,135.54,14162.0,111.3886,111.4132,111.3311,111.3557,14162.0
2017-07-14 12:30:00,135.56,135.59,135.54,135.59,8132.0,111.3722,111.3968,111.3557,111.3968,8132.0
2017-07-14 12:40:00,135.6,135.63,135.54,135.57,12112.0,111.405,111.4297,111.3557,111.3804,12112.0
2017-07-14 12:50:00,135.59,135.72,135.57,135.68,8422.0,111.3968,111.5036,111.3804,111.4707,8422.0
2017-07-14 13:00:00,135.65,135.68,135.62,135.66,8657.0,111.4461,111.4707,111.4215,111.4543,8657.0
2017-07-14 13:10:00,135.66,135.66,135.57,135.6,4768.0,111.4543,111.4543,111.3804,111.405,4768.0
2017-07-14 13:20:00,135.61,135.71,135.6,135.66,7377.0,111.4132,111.4954,111.405,111.4543,7377.0
2017-07-14 13:30:00,135.7,135.83,135.62,135.81,11096.0,111.4872,111.594,111.4215,111.5776,11096.0
2017-07-14 13:40:00,135.78,135.86,135.72,135.77,17406.0,111.5529,111.6186,111.5036,111.5447,17406.0
2017-07-14 13:50:00,135.77,135.91,135.77,135.88,12543.0,111.5447,111.6597,111.5447,111.6351,12543.0
2017-07-14 14:00:00,135.87,135.99,135.87,135.93,22084.0,111.6268,111.7254,111.6268,111.6761,22084.0
2017-07-14 14:10:00,135.94,135.97,135.86,135.86,16302.0,111.6844,111.709,111.6186,111.6186,16302.0
2017-07-14 14:20:00,135.87,136.0,135.87,135.99,14717.0,111.6268,111.7337,111.6268,111.7254,14717.0
2017-07-14 14:30:00,135.98,136.33,135.98,136.18,25635.0,111.7172,112.0048,111.7172,111.8815,25635.0
2017-07-14 14:40:00,136.16,136.19,136.15,136.15,14158.0,111.8651,111.8898,111.8569,111.8569,14158.0
2017-07-14 14:50:00,136.16,136.23,136.15,136.22,10786.0,111.8651,111.9226,111.8569,111.9144,10786.0
2017-07-14 15:00:00,136.23,136.3,136.19,136.3,13902.0,111.9226,111.9801,111.8898,111.9801,13902.0
2017-07-14 15:10:00,136.3,136.3,136.16,136.22,20122.0,111.9801,111.9801,111.8651,111.9144,20122.0
2017-07-14 15:20:00,136.22,136.3,136.21,136.24,34434.0,111.9144,111.9801,111.9062,111.9308,34434.0
2017-07-14 15:30:00,136.24,136.27,136.13,136.22,31118.0,111.9308,111.9555,111.8405,111.9144,31118.0
2017-07-14 15:40:00,136.23,136.32,136.12,136.13,41275.0,111.9226,111.9966,111.8322,111.8405,41275.0
2017-07-14 15:50:00,136.13,136.13,135.96,136.04,125791.0,111.8405,111.8405,111.7008,111.7665,125791.0
2017-07-17 09:30:00,136.06,136.4,135.53,135.89,30843.0,111.7829,112.0623,111.3475,111.6433,30843.0
2017-07-17 09:40:00,135.88,135.88,135.54,135.58,14493.0,111.6351,111.6351,111.3557,111.3886,14493.0
2017-07-17 09:50:00,135.53,135.63,135.08,135.23,26223.0,111.3475,111.4297,110.9778,111.101,26223.0
2017-07-17 10:00:00,135.23,135.43,135.05,135.25,37283.0,111.101,111.2654,110.9532,111.1175,37283.0
2017-07-17 10:10:00,135.21,135.29,135.1,135.24,13455.0,111.0846,111.1503,110.9942,111.1093,13455.0
2017-07-17 10:20:00,135.21,135.44,135.18,135.35,24005.0,111.0846,111.2736,111.06,111.1996,24005.0
2017-07-17 10:30:00,135.38,135.46,135.24,135.41,44981.0,111.2243,111.29,111.1093,111.2489,44981.0
2017-07-17 10:40:00,135.4,135.5,135.27,135.32,54609.0,111.2407,111.3229,111.1339,111.175,54609.0
2017-07-17 10:50:00,135.31,135.35,135.13,135.26,32477.0,111.1668,111.1996,111.0189,111.1257,32477.0
2017-07-17 11:00:00,135.28,135.35,135.13,135.24,21089.0,111.1421,111.1996,111.0189,111.1093,21089.0
2017-07-17 11:10:00,135.26,135.3,135.16,135.22,15885.0,111.1257,111.1586,111.0435,111.0928,15885.0
2017-07-17 11:20:00,135.2,135.2,135.11,135.14,23472.0,111.0764,111.0764,111.0025,111.0271,23472.0
2017-07-17 11:30:00,135.13,135.27,134.96,134.99,14419.0,111.0189,111.1339,110.8792,110.9039,14419.0
2017-07-17 11:40:00,134.99,135.18,134.99,135.17,12641.0,110.9039,111.06,110.9039,111.0517,12641.0
2017-07-17 11:50:00,135.17,135.49,135.17,135.49,19350.0,111.0517,111.3147,111.0517,111.3147,19350.0
2017-07-17 12:00:00,135.44,135.49,135.35,135.47,20211.0,111.2736,111.3147,111.1996,111.2982,20211.0
2017-07-17 12:10:00,135.46,135.51,135.27,135.27,14417.0,111.29,111.3311,111.1339,111.1339,14417.0
2017-07-17 12:20:00,135.25,135.32,135.04,135.04,23451.0,111.1175,111.175,110.9449,110.9449,23451.0
2017-07-17 12:30:00,135.08,135.08,134.84,134.93,39047.0,110.9778,110.9778,110.7806,110.8546,39047.0
2017-07-17 12:40:00,134.92,134.94,134.82,134.86,18530.0,110.8464,110.8628,110.7642,110.7971,18530.0
2017-07-17 12:50:00,134.85,134.99,134.84,134.93,19500.0,110.7888,110.9039,110.7806,110.8546,19500.0
2017-07-17 13:00:00,134.93,134.97,134.79,134.83,23547.0,110.8546,110.8874,110.7396,110.7724,23547.0
2017-07-17 13:10:00,134.82,134.88,134.74,134.87,15591.0,110.7642,110.8135,110.6985,110.8053,15591.0
2017-07-17 13:20:00,134.87,134.93,134.79,134.88,13489.0,110.8053,110.8546,110.7396,110.8135,13489.0
2017-07-17 13:30:00,134.87,135.12,134.85,135.11,21858.0,110.8053,111.0107,110.7888,111.0025,21858.0
2017-07-17 13:40:00,135.09,135.27,135.08,135.25,16340.0,110.986,111.1339,110.9778,111.1175,16340.0
2017-07-17 13:50:00,135.26,135.4,135.22,135.39,20145.0,111.1257,111.2407,111.0928,111.2325,20145.0
2017-07-17 14:00:00,135.39,135.44,135.27,135.33,16136.0,111.2325,111.2736,111.1339,111.1832,16136.0
2017-07-17 14:10:00,135.28,135.3,135.11,135.16,35194.0,111.1421,111.1586,111.0025,111.0435,35194.0
2017-07-17 14:20:00,135.16,135.16,135.01,135.09,23050.0,111.0435,111.0435,110.9203,110.986,23050.0
2017-07-17 14:30:00,135.08,135.11,134.96,135.05,24299.0,110.9778,111.0025,110.8792,110.9532,24299.0
2017-07-17 14:40:00,135.06,135.09,134.96,135.08,21360.0,110.9614,110.986,110.8792,110.9778,21360.0
2017-07-17 14:50:00,135.07,135.14,135.01,135.14,23563.0,110.9696,111.0271,110.9203,111.0271,23563.0
2017-07-17 15:00:00,135.12,135.17,135.0,135.03,22141.0,111.0107,111.0517,110.9121,110.9367,22141.0
2017-07-17 15:10:00,135.05,135.08,134.93,135.02,57143.0,110.9532,110.9778,110.8546,110.9285,57143.0
2017-07-17 15:20:00,135.01,135.19,134.98,135.18,42800.0,110.9203,111.0682,110.8957,111.06,42800.0
2017-07-17 15:30:00,135.18,135.2,135.12,135.14,39984.0,111.06,111.0764,111.0107,111.0271,39984.0
2017-07-17 15:40:00,135.13,135.38,135.13,135.28,62871.0,111.0189,111.2243,111.0189,111.1421,62871.0
2017-07-17 15:50:00,135.27,135.46,135.23,135.4,106392.0,111.1339,111.29,111.101,111.2407,106392.0
2017-07-18 09:30:00,135.32,136.42,135.07,136.33,90917.0,111.175,112.0787,110.9696,112.0048,90917.0
2017-07-18 09:40:00,136.31,137.4,136.17,137.38,134692.0,111.9883,112.8839,111.8733,112.8674,134692.0
2017-07-18 09:50:00,137.36,138.0,137.17,137.42,137570.0,112.851,113.3768,112.6949,112.9003,137570.0
2017-07-18 10:00:00,137.41,137.42,137.0,137.2,163528.0,112.8921,112.9003,112.5552,112.7195,163528.0
2017-07-18 10:10:00,137.21,137.23,136.54,136.72,129180.0,112.7278,112.7442,112.1773,112.3252,129180.0
2017-07-18 10:20:00,136.69,136.78,136.51,136.64,119778.0,112.3005,112.3745,112.1527,112.2595,119778.0
2017-07-18 10:30:00,136.66,136.78,136.41,136.46,42209.0,112.2759,112.3745,112.0705,112.1116,42209.0
2017-07-18 10:40:00,136.47,136.83,136.43,136.76,41415.0,112.1198,112.4156,112.0869,112.358,41415.0
2017-07-18 10:50:00,136.76,136.9,136.75,136.9,21321.0,112.358,112.4731,112.3498,112.4731,21321.0
2017-07-18 11:00:00,136.88,136.99,136.75,136.82,39804.0,112.4566,112.547,112.3498,112.4073,39804.0
2017-07-18 11:10:00,136.83,136.84,136.35,136.43,26365.0,112.4156,112.4238,112.0212,112.0869,26365.0
2017-07-18 11:20:00,136.44,136.58,136.43,136.49,21910.0,112.0951,112.2102,112.0869,112.1362,21910.0
2017-07-18 11:30:00,136.49,136.59,136.48,136.5,21033.0,112.1362,112.2184,112.128,112.1444,21033.0
2017-07-18 11:40:00,136.51,136.51,136.17,136.19,13044.0,112.1527,112.1527,111.8733,111.8898,13044.0
2017-07-18 11:50:00,136.18,136.38,136.18,136.38,15835.0,111.8815,112.0458,111.8815,112.0458,15835.0
2017-07-18 12:00:00,136.4,136.59,136.38,136.5,10378.0,112.0623,112.2184,112.0458,112.1444,10378.0
2017-07-18 12:10:00,136.49,136.5,136.34,136.35,23960.0,112.1362,112.1444,112.013,112.0212,23960.0
2017-07-18 12:20:00,136.34,136.41,136.31,136.36,10697.0,112.013,112.0705,111.9883,112.0294,10697.0
2017-07-18 12:30:00,136.38,136.5,136.36,136.47,18369.0,112.0458,112.1444,112.0294,112.1198,18369.0
2017-07-18 12:40:00,136.49,136.49,136.3,136.38,11310.0,112.1362,112.1362,111.9801,112.0458,11310.0
2017-07-18 12:50:00,136.39,136.47,136.38,136.43,17350.0,112.0541,112.1198,112.0458,112.0869,17350.0
2017-07-18 13:00:00,136.44,136.51,136.41,136.44,12633.0,112.0951,112.1527,112.0705,112.0951,12633.0
2017-07-18 13:10:00,136.46,136.47,136.38,136.39,11787.0,112.1116,112.1198,112.0458,112.0541,11787.0
2017-07-18 13:20:00,136.37,136.47,136.37,136.38,13656.0,112.0376,112.1198,112.0376,112.0458,13656.0
2017-07-18 13:30:00,136.37,136.44,136.35,136.42,19629.0,112.0376,112.0951,112.0212,112.0787,19629.0
2017-07-18 13:40:00,136.4,136.42,136.23,136.24,14649.0,112.0623,112.0787,111.9226,111.9308,14649.0
2017-07-18 13:50:00,136.21,136.35,136.2,136.28,10716.0,111.9062,112.0212,111.898,111.9637,10716.0
2017-07-18 14:00:00,136.28,136.49,136.28,136.44,19515.0,111.9637,112.1362,111.9637,112.0951,19515.0
2017-07-18 14:10:00,136.43,136.43,136.37,136.38,12664.0,112.0869,112.0869,112.0376,112.0458,12664.0
2017-07-18 14:20:00,136.4,136.4,136.2,136.21,12930.0,112.0623,112.0623,111.898,111.9062,12930.0
2017-07-18 14:30:00,136.19,136.24,136.19,136.23,10211.0,111.8898,111.9308,111.8898,111.9226,10211.0
2017-07-18 14:40:00,136.22,136.35,136.2,136.35,17781.0,111.9144,112.0212,111.898,112.0212,17781.0
2017-07-18 14:50:00,136.36,136.45,136.33,136.4,115999.0,112.0294,112.1034,112.0048,112.0623,115999.0
2017-07-18 15:00:00,136.4,136.42,136.28,136.3,26899.0,112.0623,112.0787,111.9637,111.9801,26899.0
2017-07-18 15:10:00,136.31,136.31,136.23,136.31,32354.0,111.9883,111.9883,111.9226,111.9883,32354.0
2017-07-18 15:20:00,136.31,136.33,136.26,136.3,63638.0,111.9883,112.0048,111.9473,111.9801,63638.0
2017-07-18 15:30:00,136.3,136.46,136.26,136.41,46538.0,111.9801,112.1116,111.9473,112.0705,46538.0
2017-07-18 15:40:00,136.4,136.46,136.27,136.29,56990.0,112.0623,112.1116,111.9555,111.9719,56990.0
2017-07-18 15:50:00,136.29,136.34,136.2,136.21,172473.0,111.9719,112.013,111.898,111.9062,172473.0
2017-07-19 09:30:00,135.76,136.55,134.4,134.49,119635.0,111.5365,112.1855,110.4191,110.4931,119635.0
2017-07-19 09:40:00,134.56,135.01,134.42,134.88,51020.0,110.5506,110.9203,110.4356,110.8135,51020.0
2017-07-19 09:50:00,134.9,135.0,134.68,134.72,48146.0,110.8299,110.9121,110.6492,110.682,48146.0
2017-07-19 10:00:00,134.68,134.87,134.44,134.7,38224.0,110.6492,110.8053,110.452,110.6656,38224.0
2017-07-19 10:10:00,134.69,134.71,134.33,134.53,50263.0,110.6574,110.6738,110.3616,110.5259,50263.0
2017-07-19 10:20:00,134.54,134.7,134.52,134.62,33578.0,110.5342,110.6656,110.5177,110.5999,33578.0
2017-07-19 10:30:00,134.62,135.06,134.55,135.06,54662.0,110.5999,110.9614,110.5424,110.9614,54662.0
2017-07-19 10:40:00,135.06,135.2,134.97,135.12,36584.0,110.9614,111.0764,110.8874,111.0107,36584.0
2017-07-19 10:50:00,135.14,135.21,135.1,135.13,26184.0,111.0271,111.0846,110.9942,111.0189,26184.0
2017-07-19 11:00:00,135.13,135.23,135.13,135.23,33512.0,111.0189,111.101,111.0189,111.101,33512.0
2017-07-19 11:10:00,135.22,135.31,135.17,135.3,26713.0,111.0928,111.1668,111.0517,111.1586,26713.0
2017-07-19 11:20:00,135.32,135.62,135.28,135.62,26207.0,111.175,111.4215,111.1421,111.4215,26207.0
2017-07-19 11:30:00,135.62,135.78,135.6,135.76,108839.0,111.4215,111.5529,111.405,111.5365,108839.0
2017-07-19 11:40:00,135.77,136.21,135.76,136.2,46749.0,111.5447,111.9062,111.5365,111.898,46749.0
2017-07-19 11:50:00,136.19,136.67,136.18,136.27,47512.0,111.8898,112.2841,111.8815,111.9555,47512.0
2017-07-19 12:00:00,136.31,136.41,136.18,136.25,29090.0,111.9883,112.0705,111.8815,111.939,29090.0
2017-07-19 12:10:00,136.26,136.54,136.18,136.2,32268.0,111.9473,112.1773,111.8815,111.898,32268.0
2017-07-19 12:20:00,136.21,136.21,135.64,135.73,29415.0,111.9062,111.9062,111.4379,111.5118,29415.0
2017-07-19 12:30:00,135.72,135.89,135.7,135.83,23694.0,111.5036,111.6433,111.4872,111.594,23694.0
2017-07-19 12:40:00,135.82,136.0,135.8,135.92,28125.0,111.5858,111.7337,111.5693,111.6679,28125.0
2017-07-19 12:50:00,135.89,136.03,135.86,135.95,19930.0,111.6433,111.7583,111.6186,111.6926,19930.0
2017-07-19 13:00:00,135.99,136.07,135.94,136.06,51828.0,111.7254,111.7912,111.6844,111.7829,51828.0
2017-07-19 13:10:00,136.05,136.05,135.93,135.98,22197.0,111.7747,111.7747,111.6761,111.7172,22197.0
2017-07-19 13:20:00,136.0,136.13,135.96,136.11,20070.0,111.7337,111.8405,111.7008,111.824,20070.0
2017-07-19 13:30:00,136.12,136.18,136.04,136.13,23555.0,111.8322,111.8815,111.7665,111.8405,23555.0
2017-07-19 13:40:00,136.13,136.15,135.83,135.84,25462.0,111.8405,111.8569,111.594,111.6022,25462.0
2017-07-19 13:50:00,135.86,135.87,135.71,135.75,30340.0,111.6186,111.6268,111.4954,111.5283,30340.0
2017-07-19 14:00:00,135.75,135.76,135.52,135.65,28536.0,111.5283,111.5365,111.3393,111.4461,28536.0
2017-07-19 14:10:00,135.65,135.67,135.33,135.49,58777.0,111.4461,111.4625,111.1832,111.3147,58777.0
2017-07-19 14:20:00,135.5,135.7,135.5,135.69,42785.0,111.3229,111.4872,111.3229,111.479,42785.0
2017-07-19 14:30:00,135.68,135.68,135.44,135.53,34213.0,111.4707,111.4707,111.2736,111.3475,34213.0
2017-07-19 14:40:00,135.53,135.61,135.48,135.49,36072.0,111.3475,111.4132,111.3064,111.3147,36072.0
2017-07-19 14:50:00,135.5,135.5,135.26,135.27,54191.0,111.3229,111.3229,111.1257,111.1339,54191.0
2017-07-19 15:00:00,135.31,135.61,135.3,135.41,60251.0,111.1668,111.4132,111.1586,111.2489,60251.0
2017-07-19 15:10:00,135.41,135.42,135.12,135.2,50040.0,111.2489,111.2571,111.0107,111.0764,50040.0
2017-07-19 15:20:00,135.19,135.29,135.19,135.26,76951.0,111.0682,111.1503,111.0682,111.1257,76951.0
2017-07-19 15:30:00,135.25,135.65,135.25,135.64,72501.0,111.1175,111.4461,111.1175,111.4379,72501.0
2017-07-19 15:40:00,135.64,135.74,135.58,135.6,77728.0,111.4379,111.52,111.3886,111.405,77728.0
2017-07-19 15:50:00,135.61,135.62,135.18,135.42,329362.0,111.4132,111.4215,111.06,111.2571,329362.0
2017-07-20 09:30:00,135.68,136.08,135.67,135.88,67597.0,111.4707,111.7994,111.4625,111.6351,67597.0
2017-07-20 09:40:00,135.87,136.44,135.81,136.4,54639.0,111.6268,112.0951,111.5776,112.0623,54639.0
2017-07-20 09:50:00,136.4,137.34,136.37,137.2,81509.0,112.0623,112.8346,112.0376,112.7195,81509.0
2017-07-20 10:00:00,137.33,137.45,136.94,136.95,64960.0,112.8263,112.9249,112.5059,112.5141,64960.0
2017-07-20 10:10:00,136.93,137.01,136.69,136.99,61289.0,112.4977,112.5634,112.3005,112.547,61289.0
2017-07-20 10:20:00,137.0,137.26,137.0,137.05,86052.0,112.5552,112.7688,112.5552,112.5963,86052.0
2017-07-20 10:30:00,137.07,137.18,136.87,136.97,43250.0,112.6127,112.7031,112.4484,112.5306,43250.0
2017-07-20 10:40:00,137.0,137.32,136.97,137.11,60654.0,112.5552,112.8181,112.5306,112.6456,60654.0
2017-07-20 10:50:00,137.08,137.19,136.95,137.06,31607.0,112.6209,112.7113,112.5141,112.6045,31607.0
2017-07-20 11:00:00,137.08,137.32,136.97,137.24,89339.0,112.6209,112.8181,112.5306,112.7524,89339.0
2017-07-20 11:10:00,137.24,137.3,137.22,137.24,41175.0,112.7524,112.8017,112.736,112.7524,41175.0
2017-07-20 11:20:00,137.24,137.33,137.21,137.27,39828.0,112.7524,112.8263,112.7278,112.777,39828.0
2017-07-20 11:30:00,137.26,137.33,137.01,137.01,36197.0,112.7688,112.8263,112.5634,112.5634,36197.0
2017-07-20 11:40:00,137.04,137.31,137.01,137.29,26461.0,112.5881,112.8099,112.5634,112.7935,26461.0
2017-07-20 11:50:00,137.29,137.29,137.18,137.2,12467.0,112.7935,112.7935,112.7031,112.7195,12467.0
2017-07-20 12:00:00,137.22,137.24,137.03,137.16,29283.0,112.736,112.7524,112.5799,112.6867,29283.0
2017-07-20 12:10:00,137.17,137.17,137.0,137.08,17757.0,112.6949,112.6949,112.5552,112.6209,17757.0
2017-07-20 12:20:00,137.07,137.1,137.02,137.07,29367.0,112.6127,112.6374,112.5717,112.6127,29367.0
2017-07-20 12:30:00,137.06,137.1,136.94,136.97,18093.0,112.6045,112.6374,112.5059,112.5306,18093.0
2017-07-20 12:40:00,136.97,137.0,136.87,136.89,17518.0,112.5306,112.5552,112.4484,112.4649,17518.0
2017-07-20 12:50:00,136.9,136.93,136.76,136.76,35459.0,112.4731,112.4977,112.358,112.358,35459.0
2017-07-20 13:00:00,136.75,136.76,136.46,136.5,51692.0,112.3498,112.358,112.1116,112.1444,51692.0
2017-07-20 13:10:00,136.51,136.52,136.32,136.44,22493.0,112.1527,112.1609,111.9966,112.0951,22493.0
2017-07-20 13:20:00,136.46,136.47,136.18,136.36,16389.0,112.1116,112.1198,111.8815,112.0294,16389.0
2017-07-20 13:30:00,136.35,136.43,136.28,136.42,15101.0,112.0212,112.0869,111.9637,112.0787,15101.0
2017-07-20 13:40:00,136.49,136.52,136.42,136.47,22166.0,112.1362,112.1609,112.0787,112.1198,22166.0
2017-07-20 13:50:00,136.48,136.74,136.45,136.74,20681.0,112.128,112.3416,112.1034,112.3416,20681.0
2017-07-20 14:00:00,136.75,137.01,136.69,136.97,20762.0,112.3498,112.5634,112.3005,112.5306,20762.0
2017-07-20 14:10:00,136.97,137.06,136.87,136.88,23044.0,112.5306,112.6045,112.4484,112.4566,23044.0
2017-07-20 14:20:00,136.88,136.94,136.77,136.81,15662.0,112.4566,112.5059,112.3663,112.3991,15662.0
2017-07-20 14:30:00,136.79,136.82,136.66,136.82,21087.0,112.3827,112.4073,112.2759,112.4073,21087.0
2017-07-20 14:40:00,136.79,136.96,136.76,136.96,19831.0,112.3827,112.5224,112.358,112.5224,19831.0
2017-07-20 14:50:00,136.94,137.22,136.94,137.18,23285.0,112.5059,112.736,112.5059,112.7031,23285.0
2017-07-20 15:00:00,137.16,137.19,137.02,137.07,30947.0,112.6867,112.7113,112.5717,112.6127,30947.0
2017-07-20 15:10:00,137.08,137.12,136.83,136.89,37904.0,112.6209,112.6538,112.4156,112.4649,37904.0
2017-07-20 15:20:00,136.86,137.06,136.84,136.9,32676.0,112.4402,112.6045,112.4238,112.4731,32676.0
2017-07-20 15:30:00,136.89,136.9,136.53,136.55,53533.0,112.4649,112.4731,112.1691,112.1855,53533.0
2017-07-20 15:40:00,136.54,136.7,136.32,136.35,69299.0,112.1773,112.3088,111.9966,112.0212,69299.0
2017-07-20 15:50:00,136.34,136.41,136.16,136.25,176884.0,112.013,112.0705,111.8651,111.939,176884.0
2017-07-21 09:30:00,135.99,136.54,135.66,135.81,134402.0,111.7254,112.1773,111.4543,111.5776,134402.0
2017-07-21 09:40:00,135.81,136.03,135.63,135.66,26825.0,111.5776,111.7583,111.4297,111.4543,26825.0
2017-07-21 09:50:00,135.62,136.02,135.62,135.86,41718.0,111.4215,111.7501,111.4215,111.6186,41718.0
2017-07-21 10:00:00,135.81,136.19,135.8,136.09,39169.0,111.5776,111.8898,111.5693,111.8076,39169.0
2017-07-21 10:10:00,136.11,136.74,136.11,136.43,30054.0,111.824,112.3416,111.824,112.0869,30054.0
2017-07-21 10:20:00,136.45,136.55,136.37,136.46,21466.0,112.1034,112.1855,112.0376,112.1116,21466.0
2017-07-21 10:30:00,136.46,136.65,136.46,136.6,29161.0,112.1116,112.2677,112.1116,112.2266,29161.0
2017-07-21 10:40:00,136.62,136.78,136.49,136.68,34642.0,112.243,112.3745,112.1362,112.2923,34642.0
2017-07-21 10:50:00,136.68,136.81,136.59,136.64,39677.0,112.2923,112.3991,112.2184,112.2595,39677.0
2017-07-21 11:00:00,136.63,136.73,136.55,136.62,25418.0,112.2512,112.3334,112.1855,112.243,25418.0
2017-07-21 11:10:00,136.65,136.68,136.45,136.45,21327.0,112.2677,112.2923,112.1034,112.1034,21327.0
2017-07-21 11:20:00,136.4,136.4,136.11,136.25,14031.0,112.0623,112.0623,111.824,111.939,14031.0
2017-07-21 11:30:00,136.28,136.54,136.28,136.42,25513.0,111.9637,112.1773,111.9637,112.0787,25513.0
2017-07-21 11:40:00,136.42,136.42,136.3,136.42,16570.0,112.0787,112.0787,111.9801,112.0787,16570.0
2017-07-21 11:50:00,136.42,136.54,136.35,136.53,13645.0,112.0787,112.1773,112.0212,112.1691,13645.0
2017-07-21 12:00:00,136.55,136.59,136.46,136.56,15250.0,112.1855,112.2184,112.1116,112.1937,15250.0
2017-07-21 12:10:00,136.56,136.66,136.54,136.64,26499.0,112.1937,112.2759,112.1773,112.2595,26499.0
2017-07-21 12:20:00,136.63,136.72,136.55,136.71,14583.0,112.2512,112.3252,112.1855,112.317,14583.0
2017-07-21 12:30:00,136.68,136.8,136.65,136.78,14086.0,112.2923,112.3909,112.2677,112.3745,14086.0
2017-07-21 12:40:00,136.77,136.77,136.57,136.58,13223.0,112.3663,112.3663,112.2019,112.2102,13223.0
2017-07-21 12:50:00,136.58,136.82,136.52,136.77,33966.0,112.2102,112.4073,112.1609,112.3663,33966.0
2017-07-21 13:00:00,136.75,136.81,136.73,136.77,11314.0,112.3498,112.3991,112.3334,112.3663,11314.0
2017-07-21 13:10:00,136.75,136.88,136.73,136.78,15437.0,112.3498,112.4566,112.3334,112.3745,15437.0
2017-07-21 13:20:00,136.75,136.89,136.71,136.75,14512.0,112.3498,112.4649,112.317,112.3498,14512.0
2017-07-21 13:30:00,136.74,136.74,136.48,136.68,11478.0,112.3416,112.3416,112.128,112.2923,11478.0
2017-07-21 13:40:00,136.68,136.68,136.49,136.53,18595.0,112.2923,112.2923,112.1362,112.1691,18595.0
2017-07-21 13:50:00,136.51,136.79,136.45,136.75,17031.0,112.1527,112.3827,112.1034,112.3498,17031.0
2017-07-21 14:00:00,136.74,136.92,136.7,136.92,18129.0,112.3416,112.4895,112.3088,112.4895,18129.0
2017-07-21 14:10:00,136.89,136.95,136.82,136.86,18065.0,112.4649,112.5141,112.4073,112.4402,18065.0
2017-07-21 14:20:00,136.85,136.87,136.66,136.74,24160.0,112.432,112.4484,112.2759,112.3416,24160.0
2017-07-21 14:30:00,136.72,136.88,136.69,136.83,43664.0,112.3252,112.4566,112.3005,112.4156,43664.0
2017-07-21 14:40:00,136.83,136.95,136.79,136.84,35766.0,112.4156,112.5141,112.3827,112.4238,35766.0
2017-07-21 14:50:00,136.81,136.84,136.78,136.83,23926.0,112.3991,112.4238,112.3745,112.4156,23926.0
2017-07-21 15:00:00,136.84,136.97,136.78,136.97,24979.0,112.4238,112.5306,112.3745,112.5306,24979.0
2017-07-21 15:10:00,136.95,137.0,136.9,136.91,41700.0,112.5141,112.5552,112.4731,112.4813,41700.0
2017-07-21 15:20:00,136.91,136.92,136.76,136.81,29687.0,112.4813,112.4895,112.358,112.3991,29687.0
2017-07-21 15:30:00,136.81,137.02,136.79,137.0,25902.0,112.3991,112.5717,112.3827,112.5552,25902.0
2017-07-21 15:40:00,137.01,137.07,136.83,136.94,46658.0,112.5634,112.6127,112.4156,112.5059,46658.0
2017-07-21 15:50:00,136.94,137.04,136.86,136.9,96624.0,112.5059,112.5881,112.4402,112.4731,96624.0
2017-07-24 09:30:00,136.97,137.21,136.54,136.54,14219.0,112.5306,112.7278,112.1773,112.1773,14219.0
2017-07-24 09:40:00,136.55,136.7,136.24,136.58,12294.0,112.1855,112.3088,111.9308,112.2102,12294.0
2017-07-24 09:50:00,136.61,136.61,136.12,136.29,15837.0,112.2348,112.2348,111.8322,111.9719,15837.0
2017-07-24 10:00:00,136.29,136.52,136.24,136.42,13934.0,111.9719,112.1609,111.9308,112.0787,13934.0
2017-07-24 10:10:00,136.44,136.45,136.1,136.27,12379.0,112.0951,112.1034,111.8158,111.9555,12379.0
2017-07-24 10:20:00,136.26,136.46,136.26,136.42,11942.0,111.9473,112.1116,111.9473,112.0787,11942.0
2017-07-24 10:30:00,136.42,136.59,136.38,136.38,9976.0,112.0787,112.2184,112.0458,112.0458,9976.0
2017-07-24 10:40:00,136.38,136.4,136.25,136.4,9131.0,112.0458,112.0623,111.939,112.0623,9131.0
2017-07-24 10:50:00,136.39,136.58,136.33,136.58,10118.0,112.0541,112.2102,112.0048,112.2102,10118.0
2017-07-24 11:00:00,136.58,136.59,136.29,136.35,11560.0,112.2102,112.2184,111.9719,112.0212,11560.0
2017-07-24 11:10:00,136.33,136.44,136.27,136.38,8507.0,112.0048,112.0951,111.9555,112.0458,8507.0
2017-07-24 11:20:00,136.42,136.5,136.3,136.5,9251.0,112.0787,112.1444,111.9801,112.1444,9251.0
2017-07-24 11:30:00,136.49,136.63,136.41,136.6,7950.0,112.1362,112.2512,112.0705,112.2266,7950.0
2017-07-24 11:40:00,136.59,136.87,136.59,136.81,21250.0,112.2184,112.4484,112.2184,112.3991,21250.0
2017-07-24 11:50:00,136.8,136.86,136.75,136.86,5351.0,112.3909,112.4402,112.3498,112.4402,5351.0
2017-07-24 12:00:00,136.86,136.91,136.83,136.86,7587.0,112.4402,112.4813,112.4156,112.4402,7587.0
2017-07-24 12:10:00,136.9,137.02,136.89,136.96,10943.0,112.4731,112.5717,112.4649,112.5224,10943.0
2017-07-24 12:20:00,136.96,137.0,136.89,136.89,12924.0,112.5224,112.5552,112.4649,112.4649,12924.0
2017-07-24 12:30:00,136.86,136.9,136.79,136.81,11453.0,112.4402,112.4731,112.3827,112.3991,11453.0
2017-07-24 12:40:00,136.82,136.92,136.75,136.9,8930.0,112.4073,112.4895,112.3498,112.4731,8930.0
2017-07-24 12:50:00,136.84,136.91,136.8,136.89,10188.0,112.4238,112.4813,112.3909,112.4649,10188.0
2017-07-24 13:00:00,136.9,136.96,136.88,136.91,6525.0,112.4731,112.5224,112.4566,112.4813,6525.0
2017-07-24 13:10:00,136.85,136.87,136.82,136.84,8931.0,112.432,112.4484,112.4073,112.4238,8931.0
2017-07-24 13:20:00,136.86,136.91,136.81,136.86,7938.0,112.4402,112.4813,112.3991,112.4402,7938.0
2017-07-24 13:30:00,136.88,136.88,136.79,136.82,7343.0,112.4566,112.4566,112.3827,112.4073,7343.0
2017-07-24 13:40:00,136.84,136.93,136.83,136.89,11832.0,112.4238,112.4977,112.4156,112.4649,11832.0
2017-07-24 13:50:00,136.9,137.03,136.89,136.93,11625.0,112.4731,112.5799,112.4649,112.4977,11625.0
2017-07-24 14:00:00,136.93,136.96,136.9,136.94,9591.0,112.4977,112.5224,112.4731,112.5059,9591.0
2017-07-24 14:10:00,136.94,136.97,136.9,136.93,12564.0,112.5059,112.5306,112.4731,112.4977,12564.0
2017-07-24 14:20:00,136.94,136.99,136.91,136.91,7337.0,112.5059,112.547,112.4813,112.4813,7337.0
2017-07-24 14:30:00,136.93,136.99,136.92,136.94,14111.0,112.4977,112.547,112.4895,112.5059,14111.0
2017-07-24 14:40:00,136.92,136.99,136.92,136.97,15160.0,112.4895,112.547,112.4895,112.5306,15160.0
2017-07-24 14:50:00,136.98,137.17,136.98,137.13,27097.0,112.5388,112.6949,112.5388,112.662,27097.0
2017-07-24 15:00:00,137.11,137.25,137.07,137.24,22683.0,112.6456,112.7606,112.6127,112.7524,22683.0
2017-07-24 15:10:00,137.24,137.61,137.23,137.61,108331.0,112.7524,113.0564,112.7442,113.0564,108331.0
2017-07-24 15:20:00,137.63,137.83,137.54,137.77,122897.0,113.0728,113.2371,112.9989,113.1878,122897.0
2017-07-24 15:30:00,137.77,137.98,137.38,137.49,167637.0,113.1878,113.3604,112.8674,112.9578,167637.0
2017-07-24 15:40:00,137.5,137.52,137.14,137.14,50011.0,112.966,112.9824,112.6702,112.6702,50011.0
2017-07-24 15:50:00,137.14,137.21,137.06,137.19,105225.0,112.6702,112.7278,112.6045,112.7113,105225.0
2017-07-25 09:30:00,137.72,137.73,136.42,136.42,97141.0,113.1468,113.155,112.0787,112.0787,97141.0
2017-07-25 09:40:00,136.48,136.77,136.4,136.68,19952.0,112.128,112.3663,112.0623,112.2923,19952.0
2017-07-25 09:50:00,136.66,136.7,136.5,136.55,11524.0,112.2759,112.3088,112.1444,112.1855,11524.0
2017-07-25 10:00:00,136.57,136.57,136.35,136.35,15106.0,112.2019,112.2019,112.0212,112.0212,15106.0
2017-07-25 10:10:00,136.33,136.44,136.29,136.43,15143.0,112.0048,112.0951,111.9719,112.0869,15143.0
2017-07-25 10:20:00,136.42,136.53,136.4,136.5,10888.0,112.0787,112.1691,112.0623,112.1444,10888.0
2017-07-25 10:30:00,136.49,136.61,136.4,136.6,23181.0,112.1362,112.2348,112.0623,112.2266,23181.0
2017-07-25 10:40:00,136.6,136.61,136.32,136.39,22317.0,112.2266,112.2348,111.9966,112.0541,22317.0
2017-07-25 10:50:00,136.34,136.34,136.03,136.05,13497.0,112.013,112.013,111.7583,111.7747,13497.0
2017-07-25 11:00:00,136.03,136.15,136.03,136.09,18396.0,111.7583,111.8569,111.7583,111.8076,18396.0
2017-07-25 11:10:00,136.08,136.18,136.06,136.16,15862.0,111.7994,111.8815,111.7829,111.8651,15862.0
2017-07-25 11:20:00,136.13,136.31,136.08,136.25,20001.0,111.8405,111.9883,111.7994,111.939,20001.0
2017-07-25 11:30:00,136.28,136.39,136.06,136.36,20570.0,111.9637,112.0541,111.7829,112.0294,20570.0
2017-07-25 11:40:00,136.33,136.42,136.3,136.36,23121.0,112.0048,112.0787,111.9801,112.0294,23121.0
2017-07-25 11:50:00,136.38,136.43,136.32,136.4,10925.0,112.0458,112.0869,111.9966,112.0623,10925.0
2017-07-25 12:00:00,136.4,136.55,136.08,136.18,32467.0,112.0623,112.1855,111.7994,111.8815,32467.0
2017-07-25 12:10:00,136.15,136.24,136.07,136.19,14509.0,111.8569,111.9308,111.7912,111.8898,14509.0
2017-07-25 12:20:00,136.17,136.2,136.09,136.13,7257.0,111.8733,111.898,111.8076,111.8405,7257.0
2017-07-25 12:30:00,136.09,136.29,136.09,136.29,12574.0,111.8076,111.9719,111.8076,111.9719,12574.0
2017-07-25 12:40:00,136.28,136.47,136.26,136.47,8671.0,111.9637,112.1198,111.9473,112.1198,8671.0
2017-07-25 12:50:00,136.45,136.53,136.4,136.4,11913.0,112.1034,112.1691,112.0623,112.0623,11913.0
2017-07-25 13:00:00,136.4,136.55,136.39,136.45,11595.0,112.0623,112.1855,112.0541,112.1034,11595.0
2017-07-25 13:10:00,136.47,136.58,136.47,136.58,12000.0,112.1198,112.2102,112.1198,112.2102,12000.0
2017-07-25 13:20:00,136.58,136.66,136.53,136.66,10188.0,112.2102,112.2759,112.1691,112.2759,10188.0
2017-07-25 13:30:00,136.68,136.72,136.64,136.68,10747.0,112.2923,112.3252,112.2595,112.2923,10747.0
2017-07-25 13:40:00,136.66,136.73,136.54,136.55,10504.0,112.2759,112.3334,112.1773,112.1855,10504.0
2017-07-25 13:50:00,136.55,136.7,136.51,136.7,16309.0,112.1855,112.3088,112.1527,112.3088,16309.0
2017-07-25 14:00:00,136.69,136.73,136.63,136.67,11301.0,112.3005,112.3334,112.2512,112.2841,11301.0
2017-07-25 14:10:00,136.64,136.73,136.52,136.59,14324.0,112.2595,112.3334,112.1609,112.2184,14324.0
2017-07-25 14:20:00,136.6,136.63,136.52,136.56,23117.0,112.2266,112.2512,112.1609,112.1937,23117.0
2017-07-25 14:30:00,136.56,136.57,136.39,136.42,15400.0,112.1937,112.2019,112.0541,112.0787,15400.0
2017-07-25 14:40:00,136.41,136.44,136.3,136.32,11645.0,112.0705,112.0951,111.9801,111.9966,11645.0
2017-07-25 14:50:00,136.36,136.51,136.33,136.49,41404.0,112.0294,112.1527,112.0048,112.1362,41404.0
2017-07-25 15:00:00,136.46,136.6,136.4,136.43,20958.0,112.1116,112.2266,112.0623,112.0869,20958.0
2017-07-25 15:10:00,136.44,136.44,136.33,136.34,24127.0,112.0951,112.0951,112.0048,112.013,24127.0
2017-07-25 15:20:00,136.35,136.55,136.34,136.49,23961.0,112.0212,112.1855,112.013,112.1362,23961.0
2017-07-25 15:30:00,136.48,136.51,136.38,136.45,34175.0,112.128,112.1527,112.0458,112.1034,34175.0
2017-07-25 15:40:00,136.46,136.5,136.41,136.5,33656.0,112.1116,112.1444,112.0705,112.1444,33656.0
2017-07-25 15:50:00,136.49,136.65,136.46,136.61,83256.0,112.1362,112.2677,112.1116,112.2348,83256.0
2017-07-26 09:30:00,136.32,136.68,136.31,136.58,15907.0,111.9966,112.2923,111.9883,112.2102,15907.0
2017-07-26 09:40:00,136.43,136.95,136.28,136.95,19054.0,112.0869,112.5141,111.9637,112.5141,19054.0
2017-07-26 09:50:00,136.92,137.11,136.88,137.01,22522.0,112.4895,112.6456,112.4566,112.5634,22522.0
2017-07-26 10:00:00,137.0,137.11,136.94,137.11,15485.0,112.5552,112.6456,112.5059,112.6456,15485.0
2017-07-26 10:10:00,137.1,137.55,137.1,137.42,18533.0,112.6374,113.0071,112.6374,112.9003,18533.0
2017-07-26 10:20:00,137.42,137.62,137.42,137.48,25378.0,112.9003,113.0646,112.9003,112.9496,25378.0
2017-07-26 10:30:00,137.47,137.49,137.27,137.27,17584.0,112.9414,112.9578,112.777,112.777,17584.0
2017-07-26 10:40:00,137.24,137.24,137.02,137.2,12225.0,112.7524,112.7524,112.5717,112.7195,12225.0
2017-07-26 10:50:00,137.2,137.32,137.18,137.19,21194.0,112.7195,112.8181,112.7031,112.7113,21194.0
2017-07-26 11:00:00,137.18,137.35,137.17,137.3,26578.0,112.7031,112.8428,112.6949,112.8017,26578.0
2017-07-26 11:10:00,137.33,137.33,137.18,137.25,15813.0,112.8263,112.8263,112.7031,112.7606,15813.0
2017-07-26 11:20:00,137.25,137.48,137.23,137.43,25703.0,112.7606,112.9496,112.7442,112.9085,25703.0
2017-07-26 11:30:00,137.43,137.43,137.31,137.31,15974.0,112.9085,112.9085,112.8099,112.8099,15974.0
2017-07-26 11:40:00,137.31,137.33,137.22,137.25,13885.0,112.8099,112.8263,112.736,112.7606,13885.0
2017-07-26 11:50:00,137.25,137.25,137.01,137.13,14596.0,112.7606,112.7606,112.5634,112.662,14596.0
2017-07-26 12:00:00,137.12,137.41,137.11,137.41,12401.0,112.6538,112.8921,112.6456,112.8921,12401.0
2017-07-26 12:10:00,137.44,137.49,137.37,137.39,11075.0,112.9167,112.9578,112.8592,112.8756,11075.0
2017-07-26 12:20:00,137.39,137.5,137.03,137.28,34928.0,112.8756,112.966,112.5799,112.7853,34928.0
2017-07-26 12:30:00,137.28,137.35,137.22,137.28,16628.0,112.7853,112.8428,112.736,112.7853,16628.0
2017-07-26 12:40:00,137.26,137.34,137.2,137.34,11480.0,112.7688,112.8346,112.7195,112.8346,11480.0
2017-07-26 12:50:00,137.36,137.4,137.28,137.32,14567.0,112.851,112.8839,112.7853,112.8181,14567.0
2017-07-26 13:00:00,137.29,137.31,137.14,137.18,13339.0,112.7935,112.8099,112.6702,112.7031,13339.0
2017-07-26 13:10:00,137.16,137.29,137.04,137.26,8676.0,112.6867,112.7935,112.5881,112.7688,8676.0
2017-07-26 13:20:00,137.28,137.32,137.22,137.27,30960.0,112.7853,112.8181,112.736,112.777,30960.0
2017-07-26 13:30:00,137.26,137.42,137.15,137.41,8564.0,112.7688,112.9003,112.6785,112.8921,8564.0
2017-07-26 13:40:00,137.4,137.56,137.39,137.52,9854.0,112.8839,113.0153,112.8756,112.9824,9854.0
2017-07-26 13:50:00,137.51,137.55,137.27,137.27,18449.0,112.9742,113.0071,112.777,112.777,18449.0
2017-07-26 14:00:00,137.22,137.38,136.96,137.38,23034.0,112.736,112.8674,112.5224,112.8674,23034.0
2017-07-26 14:10:00,137.33,137.44,137.18,137.34,37935.0,112.8263,112.9167,112.7031,112.8346,37935.0
2017-07-26 14:20:00,137.39,137.58,137.35,137.53,18082.0,112.8756,113.0317,112.8428,112.9907,18082.0
2017-07-26 14:30:00,137.59,137.74,137.53,137.74,12310.0,113.04,113.1632,112.9907,113.1632,12310.0
2017-07-26 14:40:00,137.74,137.92,137.58,137.69,33740.0,113.1632,113.3111,113.0317,113.1221,33740.0
2017-07-26 14:50:00,137.67,137.72,137.37,137.59,26137.0,113.1057,113.1468,112.8592,113.04,26137.0
2017-07-26 15:00:00,137.59,137.74,137.54,137.69,20676.0,113.04,113.1632,112.9989,113.1221,20676.0
2017-07-26 15:10:00,137.67,137.79,137.64,137.72,28800.0,113.1057,113.2043,113.081,113.1468,28800.0
2017-07-26 15:20:00,137.74,137.8,137.6,137.72,47971.0,113.1632,113.2125,113.0482,113.1468,47971.0
2017-07-26 15:30:00,137.74,137.82,137.59,137.59,43662.0,113.1632,113.2289,113.04,113.04,43662.0
2017-07-26 15:40:00,137.6,137.77,137.49,137.68,87560.0,113.0482,113.1878,112.9578,113.1139,87560.0
2017-07-26 15:50:00,137.68,137.99,137.53,137.79,138368.0,113.1139,113.3686,112.9907,113.2043,138368.0
2017-07-27 09:30:00,139.12,139.5,136.34,138.32,59177.0,114.297,114.6092,112.013,113.6397,59177.0
2017-07-27 09:40:00,138.44,138.56,136.5,136.6,56202.0,113.7383,113.8369,112.1444,112.2266,56202.0
2017-07-27 09:50:00,136.67,136.69,135.88,136.11,91199.0,112.2841,112.3005,111.6351,111.824,91199.0
2017-07-27 10:00:00,136.45,136.56,135.91,136.11,80761.0,112.1034,112.1937,111.6597,111.824,80761.0
2017-07-27 10:10:00,136.1,136.18,135.8,135.9,35141.0,111.8158,111.8815,111.5693,111.6515,35141.0
2017-07-27 10:20:00,135.92,136.57,135.92,136.56,27315.0,111.6679,112.2019,111.6679,112.1937,27315.0
2017-07-27 10:30:00,136.49,137.04,136.45,136.66,38899.0,112.1362,112.5881,112.1034,112.2759,38899.0
2017-07-27 10:40:00,136.69,136.69,136.21,136.45,31887.0,112.3005,112.3005,111.9062,112.1034,31887.0
2017-07-27 10:50:00,136.42,136.85,136.37,136.65,40271.0,112.0787,112.432,112.0376,112.2677,40271.0
2017-07-27 11:00:00,136.67,136.67,136.27,136.48,45109.0,112.2841,112.2841,111.9555,112.128,45109.0
2017-07-27 11:10:00,136.49,136.5,135.7,135.73,44915.0,112.1362,112.1444,111.4872,111.5118,44915.0
2017-07-27 11:20:00,135.75,135.92,135.64,135.71,31244.0,111.5283,111.6679,111.4379,111.4954,31244.0
2017-07-27 11:30:00,135.71,135.95,135.58,135.76,21790.0,111.4954,111.6926,111.3886,111.5365,21790.0
2017-07-27 11:40:00,135.8,136.0,135.59,135.9,64272.0,111.5693,111.7337,111.3968,111.6515,64272.0
2017-07-27 11:50:00,135.9,136.57,135.9,136.36,61534.0,111.6515,112.2019,111.6515,112.0294,61534.0
2017-07-27 12:00:00,136.49,136.78,136.36,136.54,43056.0,112.1362,112.3745,112.0294,112.1773,43056.0
2017-07-27 12:10:00,136.59,136.66,136.49,136.63,26540.0,112.2184,112.2759,112.1362,112.2512,26540.0
2017-07-27 12:20:00,136.55,136.67,136.42,136.5,16562.0,112.1855,112.2841,112.0787,112.1444,16562.0
2017-07-27 12:30:00,136.48,136.48,136.33,136.42,13553.0,112.128,112.128,112.0048,112.0787,13553.0
2017-07-27 12:40:00,136.35,136.41,136.3,136.3,10707.0,112.0212,112.0705,111.9801,111.9801,10707.0
2017-07-27 12:50:00,136.33,136.39,135.98,136.0,28045.0,112.0048,112.0541,111.7172,111.7337,28045.0
2017-07-27 13:00:00,136.05,136.09,135.86,135.93,13893.0,111.7747,111.8076,111.6186,111.6761,13893.0
2017-07-27 13:10:00,135.89,136.09,135.75,135.81,34047.0,111.6433,111.8076,111.5283,111.5776,34047.0
2017-07-27 13:20:00,135.78,135.81,135.0,135.07,33102.0,111.5529,111.5776,110.9121,110.9696,33102.0
2017-07-27 13:30:00,135.02,135.21,134.82,134.82,32404.0,110.9285,111.0846,110.7642,110.7642,32404.0
2017-07-27 13:40:00,134.91,134.95,134.63,134.68,44746.0,110.8381,110.871,110.6081,110.6492,44746.0
2017-07-27 13:50:00,134.67,134.78,134.0,134.22,56488.0,110.641,110.7313,110.0905,110.2713,56488.0
2017-07-27 14:00:00,134.19,134.8,134.09,134.66,85655.0,110.2466,110.7478,110.1645,110.6327,85655.0
2017-07-27 14:10:00,134.73,134.74,134.22,134.45,28755.0,110.6903,110.6985,110.2713,110.4602,28755.0
2017-07-27 14:20:00,134.49,134.73,134.43,134.56,35823.0,110.4931,110.6903,110.4438,110.5506,35823.0
2017-07-27 14:30:00,134.64,134.83,134.57,134.72,38813.0,110.6163,110.7724,110.5588,110.682,38813.0
2017-07-27 14:40:00,134.76,134.83,134.42,134.46,41949.0,110.7149,110.7724,110.4356,110.4684,41949.0
2017-07-27 14:50:00,134.48,134.58,134.41,134.56,44018.0,110.4849,110.567,110.4274,110.5506,44018.0
2017-07-27 15:00:00,134.56,135.0,134.52,134.67,45467.0,110.5506,110.9121,110.5177,110.641,45467.0
2017-07-27 15:10:00,134.71,134.91,134.67,134.72,39185.0,110.6738,110.8381,110.641,110.682,39185.0
2017-07-27 15:20:00,134.7,135.03,134.65,134.8,45458.0,110.6656,110.9367,110.6245,110.7478,45458.0
2017-07-27 15:30:00,134.84,134.94,134.71,134.75,68193.0,110.7806,110.8628,110.6738,110.7067,68193.0
2017-07-27 15:40:00,134.75,134.97,134.75,134.84,123625.0,110.7067,110.8874,110.7067,110.7806,123625.0
2017-07-27 15:50:00,134.85,135.01,134.73,134.91,182113.0,110.7888,110.9203,110.6903,110.8381,182113.0
2017-07-28 09:30:00,135.17,135.69,134.81,135.69,28330.0,111.0517,111.479,110.756,111.479,28330.0
2017-07-28 09:40:00,135.7,136.73,135.69,136.47,30003.0,111.4872,112.3334,111.479,112.1198,30003.0
2017-07-28 09:50:00,136.46,136.94,136.32,136.94,49352.0,112.1116,112.5059,111.9966,112.5059,49352.0
2017-07-28 10:00:00,136.89,137.53,136.7,137.32,89887.0,112.4649,112.9907,112.3088,112.8181,89887.0
2017-07-28 10:10:00,137.34,137.56,137.01,137.29,43464.0,112.8346,113.0153,112.5634,112.7935,43464.0
2017-07-28 10:20:00,137.25,137.32,136.51,136.73,37260.0,112.7606,112.8181,112.1527,112.3334,37260.0
2017-07-28 10:30:00,136.74,137.36,136.67,137.2,30516.0,112.3416,112.851,112.2841,112.7195,30516.0
2017-07-28 10:40:00,137.22,137.29,137.03,137.15,28903.0,112.736,112.7935,112.5799,112.6785,28903.0
2017-07-28 10:50:00,137.14,137.27,136.98,137.25,21956.0,112.6702,112.777,112.5388,112.7606,21956.0
2017-07-28 11:00:00,137.18,137.6,137.12,137.58,38060.0,112.7031,113.0482,112.6538,113.0317,38060.0
2017-07-28 11:10:00,137.57,137.62,136.98,137.26,49375.0,113.0235,113.0646,112.5388,112.7688,49375.0
2017-07-28 11:20:00,137.23,137.46,137.19,137.36,34655.0,112.7442,112.9331,112.7113,112.851,34655.0
2017-07-28 11:30:00,137.36,137.63,137.31,137.59,20619.0,112.851,113.0728,112.8099,113.04,20619.0
2017-07-28 11:40:00,137.55,137.68,137.34,137.42,20766.0,113.0071,113.1139,112.8346,112.9003,20766.0
2017-07-28 11:50:00,137.45,137.82,137.41,137.82,16491.0,112.9249,113.2289,112.8921,113.2289,16491.0
2017-07-28 12:00:00,137.76,137.76,137.58,137.65,27515.0,113.1796,113.1796,113.0317,113.0892,27515.0
2017-07-28 12:10:00,137.69,137.71,137.59,137.71,22137.0,113.1221,113.1385,113.04,113.1385,22137.0
2017-07-28 12:20:00,137.73,137.78,137.65,137.68,29290.0,113.155,113.196,113.0892,113.1139,29290.0
2017-07-28 12:30:00,137.72,137.9,137.67,137.78,24024.0,113.1468,113.2946,113.1057,113.196,24024.0
2017-07-28 12:40:00,137.78,138.32,137.78,138.2,49834.0,113.196,113.6397,113.196,113.5411,49834.0
2017-07-28 12:50:00,138.23,138.25,137.99,137.99,28300.0,113.5658,113.5822,113.3686,113.3686,28300.0
2017-07-28 13:00:00,137.98,138.12,137.93,138.05,32199.0,113.3604,113.4754,113.3193,113.4179,32199.0
2017-07-28 13:10:00,138.06,138.17,138.05,138.14,16093.0,113.4261,113.5165,113.4179,113.4918,16093.0
2017-07-28 13:20:00,138.18,138.32,138.18,138.22,17504.0,113.5247,113.6397,113.5247,113.5575,17504.0
2017-07-28 13:30:00,138.2,138.23,137.99,138.08,21103.0,113.5411,113.5658,113.3686,113.4425,21103.0
2017-07-28 13:40:00,138.05,138.29,138.05,138.28,27213.0,113.4179,113.6151,113.4179,113.6068,27213.0
2017-07-28 13:50:00,138.23,138.44,138.11,138.32,75815.0,113.5658,113.7383,113.4672,113.6397,75815.0
2017-07-28 14:00:00,138.34,138.73,138.31,138.49,71788.0,113.6561,113.9765,113.6315,113.7794,71788.0
2017-07-28 14:10:00,138.49,138.51,138.23,138.29,21364.0,113.7794,113.7958,113.5658,113.6151,21364.0
2017-07-28 14:20:00,138.25,138.57,138.22,138.49,28900.0,113.5822,113.8451,113.5575,113.7794,28900.0
2017-07-28 14:30:00,138.49,138.49,138.26,138.36,22401.0,113.7794,113.7794,113.5904,113.6726,22401.0
2017-07-28 14:40:00,138.36,138.5,138.31,138.42,24894.0,113.6726,113.7876,113.6315,113.7219,24894.0
2017-07-28 14:50:00,138.46,138.76,138.44,138.7,37004.0,113.7547,114.0012,113.7383,113.9519,37004.0
2017-07-28 15:00:00,138.69,138.75,138.65,138.72,72294.0,113.9437,113.993,113.9108,113.9683,72294.0
2017-07-28 15:10:00,138.71,138.79,138.59,138.77,38221.0,113.9601,114.0258,113.8615,114.0094,38221.0
2017-07-28 15:20:00,138.74,138.79,138.54,138.54,51557.0,113.9848,114.0258,113.8204,113.8204,51557.0
2017-07-28 15:30:00,138.53,138.61,138.47,138.55,44713.0,113.8122,113.878,113.7629,113.8287,44713.0
2017-07-28 15:40:00,138.58,138.6,138.27,138.34,70071.0,113.8533,113.8697,113.5986,113.6561,70071.0
2017-07-28 15:50:00,138.34,138.48,138.21,138.41,135287.0,113.6561,113.7711,113.5493,113.7136,135287.0
2017-07-31 09:30:00,138.67,139.13,138.64,138.86,45001.0,113.9272,114.3052,113.9026,114.0833,45001.0
2017-07-31 09:40:00,138.81,138.84,138.53,138.53,74741.0,114.0423,114.0669,113.8122,113.8122,74741.0
2017-07-31 09:50:00,138.53,138.54,137.82,137.82,41381.0,113.8122,113.8204,113.2289,113.2289,41381.0
2017-07-31 10:00:00,137.85,138.07,137.69,137.73,30255.0,113.2536,113.4343,113.1221,113.155,30255.0
2017-07-31 10:10:00,137.73,137.84,137.47,137.47,27141.0,113.155,113.2453,112.9414,112.9414,27141.0
2017-07-31 10:20:00,137.49,137.49,137.24,137.33,34821.0,112.9578,112.9578,112.7524,112.8263,34821.0
2017-07-31 10:30:00,137.34,137.4,137.15,137.15,29972.0,112.8346,112.8839,112.6785,112.6785,29972.0
2017-07-31 10:40:00,137.2,137.29,136.89,136.89,28832.0,112.7195,112.7935,112.4649,112.4649,28832.0
2017-07-31 10:50:00,136.89,136.92,136.73,136.84,19731.0,112.4649,112.4895,112.3334,112.4238,19731.0
2017-07-31 11:00:00,136.83,136.87,136.71,136.71,48721.0,112.4156,112.4484,112.317,112.317,48721.0
2017-07-31 11:10:00,136.79,136.84,136.48,136.52,27327.0,112.3827,112.4238,112.128,112.1609,27327.0
2017-07-31 11:20:00,136.5,136.6,136.2,136.38,132828.0,112.1444,112.2266,111.898,112.0458,132828.0
2017-07-31 11:30:00,136.37,136.4,135.83,135.88,78415.0,112.0376,112.0623,111.594,111.6351,78415.0
2017-07-31 11:40:00,135.88,136.12,135.84,135.91,32473.0,111.6351,111.8322,111.6022,111.6597,32473.0
2017-07-31 11:50:00,135.91,135.92,135.75,135.81,42540.0,111.6597,111.6679,111.5283,111.5776,42540.0
2017-07-31 12:00:00,135.8,135.94,135.77,135.9,46201.0,111.5693,111.6844,111.5447,111.6515,46201.0
2017-07-31 12:10:00,135.88,136.35,135.88,136.25,54080.0,111.6351,112.0212,111.6351,111.939,54080.0
2017-07-31 12:20:00,136.25,136.33,136.06,136.21,52449.0,111.939,112.0048,111.7829,111.9062,52449.0
2017-07-31 12:30:00,136.21,136.34,136.16,136.2,17589.0,111.9062,112.013,111.8651,111.898,17589.0
2017-07-31 12:40:00,136.23,136.46,136.2,136.31,19175.0,111.9226,112.1116,111.898,111.9883,19175.0
2017-07-31 12:50:00,136.34,136.43,136.26,136.3,17785.0,112.013,112.0869,111.9473,111.9801,17785.0
2017-07-31 13:00:00,136.33,136.4,136.19,136.22,16861.0,112.0048,112.0623,111.8898,111.9144,16861.0
2017-07-31 13:10:00,136.22,136.32,136.2,136.24,22383.0,111.9144,111.9966,111.898,111.9308,22383.0
2017-07-31 13:20:00,136.24,136.31,136.22,136.22,34750.0,111.9308,111.9883,111.9144,111.9144,34750.0
2017-07-31 13:30:00,136.27,136.35,136.23,136.24,19238.0,111.9555,112.0212,111.9226,111.9308,19238.0
2017-07-31 13:40:00,136.24,136.41,136.24,136.41,10987.0,111.9308,112.0705,111.9308,112.0705,10987.0
2017-07-31 13:50:00,136.37,136.42,136.32,136.36,23906.0,112.0376,112.0787,111.9966,112.0294,23906.0
2017-07-31 14:00:00,136.37,136.43,136.25,136.26,23180.0,112.0376,112.0869,111.939,111.9473,23180.0
2017-07-31 14:10:00,136.28,136.43,136.21,136.38,49008.0,111.9637,112.0869,111.9062,112.0458,49008.0
2017-07-31 14:20:00,136.4,136.44,136.29,136.37,31342.0,112.0623,112.0951,111.9719,112.0376,31342.0
2017-07-31 14:30:00,136.34,136.48,136.29,136.45,27897.0,112.013,112.128,111.9719,112.1034,27897.0
2017-07-31 14:40:00,136.45,136.55,136.37,136.49,34474.0,112.1034,112.1855,112.0376,112.1362,34474.0
2017-07-31 14:50:00,136.5,136.56,136.43,136.49,27404.0,112.1444,112.1937,112.0869,112.1362,27404.0
2017-07-31 15:00:00,136.54,136.66,136.51,136.63,29696.0,112.1773,112.2759,112.1527,112.2512,29696.0
2017-07-31 15:10:00,136.63,136.63,136.48,136.58,40490.0,112.2512,112.2512,112.128,112.2102,40490.0
2017-07-31 15:20:00,136.6,136.61,136.48,136.51,70548.0,112.2266,112.2348,112.128,112.1527,70548.0
2017-07-31 15:30:00,136.51,136.61,136.49,136.57,80733.0,112.1527,112.2348,112.1362,112.2019,80733.0
2017-07-31 15:40:00,136.57,136.86,136.57,136.72,94752.0,112.2019,112.4402,112.2019,112.3252,94752.0
2017-07-31 15:50:00,136.71,136.73,136.35,136.45,286424.0,112.317,112.3334,112.0212,112.1034,286424.0
2017-08-01 09:30:00,136.06,136.41,135.73,135.87,86372.0,111.7829,112.0705,111.5118,111.6268,86372.0
2017-08-01 09:40:00,135.87,135.9,135.51,135.8,30090.0,111.6268,111.6515,111.3311,111.5693,30090.0
2017-08-01 09:50:00,135.8,136.11,135.67,136.06,60702.0,111.5693,111.824,111.4625,111.7829,60702.0
2017-08-01 10:00:00,136.05,136.21,135.7,135.7,58727.0,111.7747,111.9062,111.4872,111.4872,58727.0
2017-08-01 10:10:00,135.68,136.04,135.68,136.03,38648.0,111.4707,111.7665,111.4707,111.7583,38648.0
2017-08-01 10:20:00,136.05,136.09,135.52,135.84,40107.0,111.7747,111.8076,111.3393,111.6022,40107.0
2017-08-01 10:30:00,135.84,135.93,135.6,135.87,29470.0,111.6022,111.6761,111.405,111.6268,29470.0
2017-08-01 10:40:00,135.88,135.92,135.73,135.92,27727.0,111.6351,111.6679,111.5118,111.6679,27727.0
2017-08-01 10:50:00,135.94,136.07,135.93,136.01,41733.0,111.6844,111.7912,111.6761,111.7419,41733.0
2017-08-01 11:00:00,136.0,136.01,135.63,135.83,37300.0,111.7337,111.7419,111.4297,111.594,37300.0
2017-08-01 11:10:00,135.82,135.87,135.66,135.71,20783.0,111.5858,111.6268,111.4543,111.4954,20783.0
2017-08-01 11:20:00,135.72,135.97,135.71,135.84,35441.0,111.5036,111.709,111.4954,111.6022,35441.0
2017-08-01 11:30:00,135.84,136.03,135.83,135.97,30962.0,111.6022,111.7583,111.594,111.709,30962.0
2017-08-01 11:40:00,135.98,136.2,135.96,136.17,38229.0,111.7172,111.898,111.7008,111.8733,38229.0
2017-08-01 11:50:00,136.18,136.32,136.07,136.08,38568.0,111.8815,111.9966,111.7912,111.7994,38568.0
2017-08-01 12:00:00,136.09,136.34,136.07,136.34,42082.0,111.8076,112.013,111.7912,112.013,42082.0
2017-08-01 12:10:00,136.42,136.42,136.23,136.25,47670.0,112.0787,112.0787,111.9226,111.939,47670.0
2017-08-01 12:20:00,136.21,136.28,136.19,136.21,36465.0,111.9062,111.9637,111.8898,111.9062,36465.0
2017-08-01 12:30:00,136.21,136.23,136.1,136.13,33103.0,111.9062,111.9226,111.8158,111.8405,33103.0
2017-08-01 12:40:00,136.12,136.16,136.04,136.04,28777.0,111.8322,111.8651,111.7665,111.7665,28777.0
2017-08-01 12:50:00,136.06,136.07,135.87,136.03,39663.0,111.7829,111.7912,111.6268,111.7583,39663.0
2017-08-01 13:00:00,136.03,136.32,136.03,136.3,45150.0,111.7583,111.9966,111.7583,111.9801,45150.0
2017-08-01 13:10:00,136.31,136.37,135.94,136.0,46953.0,111.9883,112.0376,111.6844,111.7337,46953.0
2017-08-01 13:20:00,136.02,136.06,135.88,135.93,30798.0,111.7501,111.7829,111.6351,111.6761,30798.0
2017-08-01 13:30:00,135.92,136.06,135.91,136.01,30358.0,111.6679,111.7829,111.6597,111.7419,30358.0
2017-08-01 13:40:00,135.99,136.03,135.98,136.0,28818.0,111.7254,111.7583,111.7172,111.7337,28818.0
2017-08-01 13:50:00,136.0,136.08,135.96,136.01,39813.0,111.7337,111.7994,111.7008,111.7419,39813.0
2017-08-01 14:00:00,136.01,136.07,135.95,136.02,40883.0,111.7419,111.7912,111.6926,111.7501,40883.0
2017-08-01 14:10:00,136.01,136.05,135.94,136.0,29972.0,111.7419,111.7747,111.6844,111.7337,29972.0
2017-08-01 14:20:00,136.0,136.04,135.88,135.94,39500.0,111.7337,111.7665,111.6351,111.6844,39500.0
2017-08-01 14:30:00,135.97,136.07,135.95,136.02,59704.0,111.709,111.7912,111.6926,111.7501,59704.0
2017-08-01 14:40:00,136.02,136.35,136.01,136.21,67219.0,111.7501,112.0212,111.7419,111.9062,67219.0
2017-08-01 14:50:00,136.23,136.29,136.18,136.24,44876.0,111.9226,111.9719,111.8815,111.9308,44876.0
2017-08-01 15:00:00,136.25,136.25,136.03,136.11,46967.0,111.939,111.939,111.7583,111.824,46967.0
2017-08-01 15:10:00,136.11,136.24,136.08,136.16,48823.0,111.824,111.9308,111.7994,111.8651,48823.0
2017-08-01 15:20:00,136.16,136.16,136.02,136.13,36456.0,111.8651,111.8651,111.7501,111.8405,36456.0
2017-08-01 15:30:00,136.15,136.31,136.15,136.31,49133.0,111.8569,111.9883,111.8569,111.9883,49133.0
2017-08-01 15:40:00,136.33,136.35,136.01,136.03,80877.0,112.0048,112.0212,111.7419,111.7583,80877.0
2017-08-01 15:50:00,136.02,136.15,136.0,136.05,155568.0,111.7501,111.8569,111.7337,111.7747,155568.0
2017-08-02 09:30:00,136.08,136.46,135.63,136.03,82630.0,111.7994,112.1116,111.4297,111.7583,82630.0
2017-08-02 09:40:00,136.03,136.96,135.83,136.72,46197.0,111.7583,112.5224,111.594,112.3252,46197.0
2017-08-02 09:50:00,136.76,137.16,136.55,137.02,38117.0,112.358,112.6867,112.1855,112.5717,38117.0
2017-08-02 10:00:00,137.06,137.44,137.06,137.37,50166.0,112.6045,112.9167,112.6045,112.8592,50166.0
2017-08-02 10:10:00,137.4,137.68,137.4,137.63,20401.0,112.8839,113.1139,112.8839,113.0728,20401.0
2017-08-02 10:20:00,137.57,137.58,137.27,137.45,29391.0,113.0235,113.0317,112.777,112.9249,29391.0
2017-08-02 10:30:00,137.49,137.54,137.3,137.37,31374.0,112.9578,112.9989,112.8017,112.8592,31374.0
2017-08-02 10:40:00,137.41,137.42,137.19,137.32,25251.0,112.8921,112.9003,112.7113,112.8181,25251.0
2017-08-02 10:50:00,137.33,137.52,137.11,137.17,25448.0,112.8263,112.9824,112.6456,112.6949,25448.0
2017-08-02 11:00:00,137.19,137.4,137.12,137.38,26406.0,112.7113,112.8839,112.6538,112.8674,26406.0
2017-08-02 11:10:00,137.38,137.58,137.33,137.52,32226.0,112.8674,113.0317,112.8263,112.9824,32226.0
2017-08-02 11:20:00,137.52,137.59,137.47,137.55,38786.0,112.9824,113.04,112.9414,113.0071,38786.0
2017-08-02 11:30:00,137.54,137.62,137.36,137.62,51421.0,112.9989,113.0646,112.851,113.0646,51421.0
2017-08-02 11:40:00,137.68,137.81,137.63,137.74,39656.0,113.1139,113.2207,113.0728,113.1632,39656.0
2017-08-02 11:50:00,137.74,137.92,137.71,137.91,34334.0,113.1632,113.3111,113.1385,113.3029,34334.0
2017-08-02 12:00:00,137.93,137.97,137.79,137.91,37598.0,113.3193,113.3521,113.2043,113.3029,37598.0
2017-08-02 12:10:00,137.91,137.93,137.87,137.92,19861.0,113.3029,113.3193,113.27,113.3111,19861.0
2017-08-02 12:20:00,137.93,138.07,137.9,138.03,29654.0,113.3193,113.4343,113.2946,113.4014,29654.0
2017-08-02 12:30:00,138.01,138.08,137.92,137.95,33235.0,113.385,113.4425,113.3111,113.3357,33235.0
2017-08-02 12:40:00,137.94,137.99,137.89,137.95,27976.0,113.3275,113.3686,113.2864,113.3357,27976.0
2017-08-02 12:50:00,137.97,138.02,137.81,138.0,18967.0,113.3521,113.3932,113.2207,113.3768,18967.0
2017-08-02 13:00:00,138.0,138.02,137.87,137.94,20594.0,113.3768,113.3932,113.27,113.3275,20594.0
2017-08-02 13:10:00,137.95,138.14,137.95,138.05,160499.0,113.3357,113.4918,113.3357,113.4179,160499.0
2017-08-02 13:20:00,138.05,138.13,137.93,137.95,53280.0,113.4179,113.4836,113.3193,113.3357,53280.0
2017-08-02 13:30:00,137.96,138.0,137.82,137.82,57840.0,113.3439,113.3768,113.2289,113.2289,57840.0
2017-08-02 13:40:00,137.86,137.98,137.82,137.97,80412.0,113.2618,113.3604,113.2289,113.3521,80412.0
2017-08-02 13:50:00,137.98,138.0,137.73,137.85,36838.0,113.3604,113.3768,113.155,113.2536,36838.0
2017-08-02 14:00:00,137.86,137.91,137.65,137.73,47427.0,113.2618,113.3029,113.0892,113.155,47427.0
2017-08-02 14:10:00,137.72,137.72,137.46,137.61,37253.0,113.1468,113.1468,112.9331,113.0564,37253.0
2017-08-02 14:20:00,137.61,137.95,137.56,137.82,145320.0,113.0564,113.3357,113.0153,113.2289,145320.0
2017-08-02 14:30:00,137.84,137.93,137.67,137.71,68516.0,113.2453,113.3193,113.1057,113.1385,68516.0
2017-08-02 14:40:00,137.74,137.77,137.64,137.75,17960.0,113.1632,113.1878,113.081,113.1714,17960.0
2017-08-02 14:50:00,137.75,137.75,137.56,137.56,27271.0,113.1714,113.1714,113.0153,113.0153,27271.0
2017-08-02 15:00:00,137.55,137.63,137.38,137.63,27269.0,113.0071,113.0728,112.8674,113.0728,27269.0
2017-08-02 15:10:00,137.63,137.65,137.56,137.62,31090.0,113.0728,113.0892,113.0153,113.0646,31090.0
2017-08-02 15:20:00,137.63,137.95,137.63,137.91,31587.0,113.0728,113.3357,113.0728,113.3029,31587.0
2017-08-02 15:30:00,137.9,137.97,137.88,137.88,64005.0,113.2946,113.3521,113.2782,113.2782,64005.0
2017-08-02 15:40:00,137.89,138.05,137.88,138.02,47834.0,113.2864,113.4179,113.2782,113.3932,47834.0
2017-08-02 15:50:00,138.03,138.14,137.95,138.06,145267.0,113.4014,113.4918,113.3357,113.4261,145267.0
2017-08-03 09:30:00,138.06,138.18,137.35,137.35,20690.0,113.4261,113.5247,112.8428,112.8428,20690.0
2017-08-03 09:40:00,137.39,137.8,137.38,137.43,19980.0,112.8756,113.2125,112.8674,112.9085,19980.0
2017-08-03 09:50:00,137.43,137.57,137.31,137.51,27759.0,112.9085,113.0235,112.8099,112.9742,27759.0
2017-08-03 10:00:00,137.51,137.93,137.38,137.4,56362.0,112.9742,113.3193,112.8674,112.8839,56362.0
2017-08-03 10:10:00,137.35,137.47,136.84,137.03,97183.0,112.8428,112.9414,112.4238,112.5799,97183.0
2017-08-03 10:20:00,137.03,137.73,137.0,137.73,49938.0,112.5799,113.155,112.5552,113.155,49938.0
2017-08-03 10:30:00,137.78,137.87,137.38,137.5,16162.0,113.196,113.27,112.8674,112.966,16162.0
2017-08-03 10:40:00,137.53,137.68,137.47,137.61,19550.0,112.9907,113.1139,112.9414,113.0564,19550.0
2017-08-03 10:50:00,137.63,137.71,137.32,137.43,25082.0,113.0728,113.1385,112.8181,112.9085,25082.0
2017-08-03 11:00:00,137.51,138.01,137.48,137.79,34752.0,112.9742,113.385,112.9496,113.2043,34752.0
2017-08-03 11:10:00,137.8,137.92,137.73,137.77,78451.0,113.2125,113.3111,113.155,113.1878,78451.0
2017-08-03 11:20:00,137.8,137.88,137.35,137.57,40371.0,113.2125,113.2782,112.8428,113.0235,40371.0
2017-08-03 11:30:00,137.56,137.74,137.53,137.58,10624.0,113.0153,113.1632,112.9907,113.0317,10624.0
2017-08-03 11:40:00,137.54,137.65,137.48,137.54,35382.0,112.9989,113.0892,112.9496,112.9989,35382.0
2017-08-03 11:50:00,137.49,137.68,137.36,137.62,17925.0,112.9578,113.1139,112.851,113.0646,17925.0
2017-08-03 12:00:00,137.6,137.7,137.53,137.54,91938.0,113.0482,113.1303,112.9907,112.9989,91938.0
2017-08-03 12:10:00,137.53,137.72,137.53,137.72,24502.0,112.9907,113.1468,112.9907,113.1468,24502.0
2017-08-03 12:20:00,137.69,137.82,137.64,137.82,28543.0,113.1221,113.2289,113.081,113.2289,28543.0
2017-08-03 12:30:00,137.84,138.05,137.82,137.99,13693.0,113.2453,113.4179,113.2289,113.3686,13693.0
2017-08-03 12:40:00,137.98,138.06,137.83,137.87,10360.0,113.3604,113.4261,113.2371,113.27,10360.0
2017-08-03 12:50:00,137.85,138.0,137.83,137.87,12602.0,113.2536,113.3768,113.2371,113.27,12602.0
2017-08-03 13:00:00,137.85,137.87,137.61,137.67,9263.0,113.2536,113.27,113.0564,113.1057,9263.0
2017-08-03 13:10:00,137.65,137.71,137.58,137.6,8445.0,113.0892,113.1385,113.0317,113.0482,8445.0
2017-08-03 13:20:00,137.59,137.67,137.58,137.65,9572.0,113.04,113.1057,113.0317,113.0892,9572.0
2017-08-03 13:30:00,137.63,137.71,137.6,137.68,13189.0,113.0728,113.1385,113.0482,113.1139,13189.0
2017-08-03 13:40:00,137.7,137.79,137.66,137.75,15543.0,113.1303,113.2043,113.0975,113.1714,15543.0
2017-08-03 13:50:00,137.75,137.81,137.67,137.67,19442.0,113.1714,113.2207,113.1057,113.1057,19442.0
2017-08-03 14:00:00,137.66,137.79,137.64,137.75,15203.0,113.0975,113.2043,113.081,113.1714,15203.0
2017-08-03 14:10:00,137.76,137.94,137.74,137.77,13818.0,113.1796,113.3275,113.1632,113.1878,13818.0
2017-08-03 14:20:00,137.78,137.91,137.77,137.82,20825.0,113.196,113.3029,113.1878,113.2289,20825.0
2017-08-03 14:30:00,137.83,137.9,137.77,137.83,18454.0,113.2371,113.2946,113.1878,113.2371,18454.0
2017-08-03 14:40:00,137.83,137.84,137.73,137.73,14061.0,113.2371,113.2453,113.155,113.155,14061.0
2017-08-03 14:50:00,137.71,137.88,137.7,137.72,18443.0,113.1385,113.2782,113.1303,113.1468,18443.0
2017-08-03 15:00:00,137.72,137.79,137.7,137.73,17022.0,113.1468,113.2043,113.1303,113.155,17022.0
2017-08-03 15:10:00,137.72,137.81,137.63,137.71,23651.0,113.1468,113.2207,113.0728,113.1385,23651.0
2017-08-03 15:20:00,137.74,137.83,137.67,137.69,28262.0,113.1632,113.2371,113.1057,113.1221,28262.0
2017-08-03 15:30:00,137.7,137.71,137.34,137.35,63529.0,113.1303,113.1385,112.8346,112.8428,63529.0
2017-08-03 15:40:00,137.38,137.5,137.36,137.5,62289.0,112.8674,112.966,112.851,112.966,62289.0
2017-08-03 15:50:00,137.49,137.5,137.14,137.15,171657.0,112.9578,112.966,112.6702,112.6785,171657.0
2017-08-04 09:30:00,137.5,138.01,137.35,137.91,24878.0,112.966,113.385,112.8428,113.3029,24878.0
2017-08-04 09:40:00,137.86,137.94,137.58,137.69,21573.0,113.2618,113.3275,113.0317,113.1221,21573.0
2017-08-04 09:50:00,137.7,137.77,137.44,137.44,21022.0,113.1303,113.1878,112.9167,112.9167,21022.0
2017-08-04 10:00:00,137.43,137.45,137.15,137.2,15146.0,112.9085,112.9249,112.6785,112.7195,15146.0
2017-08-04 10:10:00,137.22,137.49,137.22,137.28,12002.0,112.736,112.9578,112.736,112.7853,12002.0
2017-08-04 10:20:00,137.37,137.52,137.31,137.39,7433.0,112.8592,112.9824,112.8099,112.8756,7433.0
2017-08-04 10:30:00,137.47,137.56,137.23,137.48,15048.0,112.9414,113.0153,112.7442,112.9496,15048.0
2017-08-04 10:40:00,137.52,137.69,137.52,137.66,30150.0,112.9824,113.1221,112.9824,113.0975,30150.0
2017-08-04 10:50:00,137.63,137.65,137.29,137.4,11961.0,113.0728,113.0892,112.7935,112.8839,11961.0
2017-08-04 11:00:00,137.35,137.56,137.28,137.5,9777.0,112.8428,113.0153,112.7853,112.966,9777.0
2017-08-04 11:10:00,137.49,137.64,137.42,137.64,10506.0,112.9578,113.081,112.9003,113.081,10506.0
2017-08-04 11:20:00,137.64,137.71,137.43,137.51,17711.0,113.081,113.1385,112.9085,112.9742,17711.0
2017-08-04 11:30:00,137.54,137.7,137.48,137.65,12989.0,112.9989,113.1303,112.9496,113.0892,12989.0
2017-08-04 11:40:00,137.68,137.78,137.62,137.76,9042.0,113.1139,113.196,113.0646,113.1796,9042.0
2017-08-04 11:50:00,137.75,137.78,137.61,137.71,11406.0,113.1714,113.196,113.0564,113.1385,11406.0
2017-08-04 12:00:00,137.68,137.7,137.47,137.56,11627.0,113.1139,113.1303,112.9414,113.0153,11627.0
2017-08-04 12:10:00,137.56,137.56,137.37,137.41,5407.0,113.0153,113.0153,112.8592,112.8921,5407.0
2017-08-04 12:20:00,137.42,137.68,137.42,137.64,10765.0,112.9003,113.1139,112.9003,113.081,10765.0
2017-08-04 12:30:00,137.62,137.67,137.55,137.61,12744.0,113.0646,113.1057,113.0071,113.0564,12744.0
2017-08-04 12:40:00,137.63,137.81,137.63,137.78,13725.0,113.0728,113.2207,113.0728,113.196,13725.0
2017-08-04 12:50:00,137.8,137.92,137.74,137.89,10547.0,113.2125,113.3111,113.1632,113.2864,10547.0
2017-08-04 13:00:00,137.89,137.9,137.79,137.84,8649.0,113.2864,113.2946,113.2043,113.2453,8649.0
2017-08-04 13:10:00,137.84,137.85,137.65,137.72,6746.0,113.2453,113.2536,113.0892,113.1468,6746.0
2017-08-04 13:20:00,137.71,137.78,137.68,137.74,5530.0,113.1385,113.196,113.1139,113.1632,5530.0
2017-08-04 13:30:00,137.76,137.86,137.71,137.76,9452.0,113.1796,113.2618,113.1385,113.1796,9452.0
2017-08-04 13:40:00,137.73,137.73,137.59,137.59,9038.0,113.155,113.155,113.04,113.04,9038.0
2017-08-04 13:50:00,137.61,137.72,137.55,137.6,9564.0,113.0564,113.1468,113.0071,113.0482,9564.0
2017-08-04 14:00:00,137.59,137.67,137.55,137.55,7315.0,113.04,113.1057,113.0071,113.0071,7315.0
2017-08-04 14:10:00,137.55,137.69,137.55,137.63,15299.0,113.0071,113.1221,113.0071,113.0728,15299.0
2017-08-04 14:20:00,137.63,137.63,137.48,137.48,16350.0,113.0728,113.0728,112.9496,112.9496,16350.0
2017-08-04 14:30:00,137.48,137.52,137.41,137.42,10940.0,112.9496,112.9824,112.8921,112.9003,10940.0
2017-08-04 14:40:00,137.46,137.46,137.26,137.26,18854.0,112.9331,112.9331,112.7688,112.7688,18854.0
2017-08-04 14:50:00,137.3,137.36,137.26,137.33,7811.0,112.8017,112.851,112.7688,112.8263,7811.0
2017-08-04 15:00:00,137.34,137.38,137.26,137.36,11077.0,112.8346,112.8674,112.7688,112.851,11077.0
2017-08-04 15:10:00,137.36,137.51,137.36,137.48,11588.0,112.851,112.9742,112.851,112.9496,11588.0
2017-08-04 15:20:00,137.46,137.65,137.45,137.62,19536.0,112.9331,113.0892,112.9249,113.0646,19536.0
2017-08-04 15:30:00,137.6,137.63,137.52,137.55,20597.0,113.0482,113.0728,112.9824,113.0071,20597.0
2017-08-04 15:40:00,137.57,137.62,137.53,137.56,38030.0,113.0235,113.0646,112.9907,113.0153,38030.0
2017-08-04 15:50:00,137.57,137.63,137.45,137.56,116288.0,113.0235,113.0728,112.9249,113.0153,116288.0
2017-08-07 09:30:00,137.38,137.83,137.06,137.23,29601.0,112.8674,113.2371,112.6045,112.7442,29601.0
2017-08-07 09:40:00,137.23,137.95,137.18,137.7,13787.0,112.7442,113.3357,112.7031,113.1303,13787.0
2017-08-07 09:50:00,137.77,137.85,137.3,137.78,23128.0,113.1878,113.2536,112.8017,113.196,23128.0
2017-08-07 10:00:00,137.73,137.86,137.33,137.38,33025.0,113.155,113.2618,112.8263,112.8674,33025.0
2017-08-07 10:10:00,137.44,137.81,137.38,137.75,54718.0,112.9167,113.2207,112.8674,113.1714,54718.0
2017-08-07 10:20:00,137.79,138.07,137.72,138.03,25854.0,113.2043,113.4343,113.1468,113.4014,25854.0
2017-08-07 10:30:00,138.03,138.09,137.75,137.81,22857.0,113.4014,113.4507,113.1714,113.2207,22857.0
2017-08-07 10:40:00,137.81,137.93,137.68,137.75,19507.0,113.2207,113.3193,113.1139,113.1714,19507.0
2017-08-07 10:50:00,137.7,137.73,137.57,137.59,13173.0,113.1303,113.155,113.0235,113.04,13173.0
2017-08-07 11:00:00,137.59,137.73,137.47,137.71,20199.0,113.04,113.155,112.9414,113.1385,20199.0
2017-08-07 11:10:00,137.74,137.97,137.64,137.87,16480.0,113.1632,113.3521,113.081,113.27,16480.0
2017-08-07 11:20:00,137.87,137.94,137.68,137.7,19942.0,113.27,113.3275,113.1139,113.1303,19942.0
2017-08-07 11:30:00,137.71,137.71,137.41,137.41,13503.0,113.1385,113.1385,112.8921,112.8921,13503.0
2017-08-07 11:40:00,137.41,137.47,137.3,137.36,8575.0,112.8921,112.9414,112.8017,112.851,8575.0
2017-08-07 11:50:00,137.35,137.39,137.19,137.19,9989.0,112.8428,112.8756,112.7113,112.7113,9989.0
2017-08-07 12:00:00,137.22,137.25,137.14,137.16,6898.0,112.736,112.7606,112.6702,112.6867,6898.0
2017-08-07 12:10:00,137.17,137.2,137.15,137.17,13094.0,112.6949,112.7195,112.6785,112.6949,13094.0
2017-08-07 12:20:00,137.14,137.14,136.99,137.0,15639.0,112.6702,112.6702,112.547,112.5552,15639.0
2017-08-07 12:30:00,136.99,137.03,136.95,137.01,10670.0,112.547,112.5799,112.5141,112.5634,10670.0
2017-08-07 12:40:00,137.03,137.32,137.03,137.3,8543.0,112.5799,112.8181,112.5799,112.8017,8543.0
2017-08-07 12:50:00,137.35,137.46,137.26,137.29,12126.0,112.8428,112.9331,112.7688,112.7935,12126.0
2017-08-07 13:00:00,137.28,137.35,137.26,137.34,6609.0,112.7853,112.8428,112.7688,112.8346,6609.0
2017-08-07 13:10:00,137.33,137.41,137.33,137.33,5907.0,112.8263,112.8921,112.8263,112.8263,5907.0
2017-08-07 13:20:00,137.29,137.35,137.27,137.3,5798.0,112.7935,112.8428,112.777,112.8017,5798.0
2017-08-07 13:30:00,137.34,137.38,137.29,137.35,5646.0,112.8346,112.8674,112.7935,112.8428,5646.0
2017-08-07 13:40:00,137.35,137.44,137.33,137.34,12337.0,112.8428,112.9167,112.8263,112.8346,12337.0
2017-08-07 13:50:00,137.36,137.43,137.36,137.4,7762.0,112.851,112.9085,112.851,112.8839,7762.0
2017-08-07 14:00:00,137.41,137.45,137.35,137.45,7843.0,112.8921,112.9249,112.8428,112.9249,7843.0
2017-08-07 14:10:00,137.47,137.58,137.43,137.55,21190.0,112.9414,113.0317,112.9085,113.0071,21190.0
2017-08-07 14:20:00,137.55,137.87,137.55,137.64,14593.0,113.0071,113.27,113.0071,113.081,14593.0
2017-08-07 14:30:00,137.65,137.89,137.65,137.86,18049.0,113.0892,113.2864,113.0892,113.2618,18049.0
2017-08-07 14:40:00,137.85,137.97,137.77,137.92,11244.0,113.2536,113.3521,113.1878,113.3111,11244.0
2017-08-07 14:50:00,137.96,138.16,137.88,138.04,14460.0,113.3439,113.5082,113.2782,113.4097,14460.0
2017-08-07 15:00:00,138.05,138.12,137.83,137.94,15558.0,113.4179,113.4754,113.2371,113.3275,15558.0
2017-08-07 15:10:00,137.92,137.98,137.84,137.84,15481.0,113.3111,113.3604,113.2453,113.2453,15481.0
2017-08-07 15:20:00,137.84,137.97,137.71,137.95,15635.0,113.2453,113.3521,113.1385,113.3357,15635.0
2017-08-07 15:30:00,137.93,138.05,137.9,137.91,22584.0,113.3193,113.4179,113.2946,113.3029,22584.0
2017-08-07 15:40:00,137.91,138.02,137.9,137.97,27151.0,113.3029,113.3932,113.2946,113.3521,27151.0
2017-08-07 15:50:00,137.98,138.05,137.92,138.0,74875.0,113.3604,113.4179,113.3111,113.3768,74875.0
2017-08-08 09:30:00,137.49,137.56,136.63,136.63,28772.0,112.9578,113.0153,112.2512,112.2512,28772.0
2017-08-08 09:40:00,136.59,137.04,136.38,136.85,45824.0,112.2184,112.5881,112.0458,112.432,45824.0
2017-08-08 09:50:00,136.84,137.3,136.78,137.06,12803.0,112.4238,112.8017,112.3745,112.6045,12803.0
2017-08-08 10:00:00,137.1,137.17,136.95,137.16,17324.0,112.6374,112.6949,112.5141,112.6867,17324.0
2017-08-08 10:10:00,137.15,137.17,136.94,137.05,14112.0,112.6785,112.6949,112.5059,112.5963,14112.0
2017-08-08 10:20:00,137.07,137.18,136.95,137.18,10316.0,112.6127,112.7031,112.5141,112.7031,10316.0
2017-08-08 10:30:00,137.12,137.32,137.0,137.31,32268.0,112.6538,112.8181,112.5552,112.8099,32268.0
2017-08-08 10:40:00,137.31,137.39,137.3,137.34,8520.0,112.8099,112.8756,112.8017,112.8346,8520.0
2017-08-08 10:50:00,137.26,137.45,137.26,137.31,10618.0,112.7688,112.9249,112.7688,112.8099,10618.0
2017-08-08 11:00:00,137.29,137.33,137.16,137.2,13729.0,112.7935,112.8263,112.6867,112.7195,13729.0
2017-08-08 11:10:00,137.21,137.22,136.97,136.98,107440.0,112.7278,112.736,112.5306,112.5388,107440.0
2017-08-08 11:20:00,137.01,137.19,136.95,137.08,35272.0,112.5634,112.7113,112.5141,112.6209,35272.0
2017-08-08 11:30:00,137.03,137.23,137.02,137.08,19289.0,112.5799,112.7442,112.5717,112.6209,19289.0
2017-08-08 11:40:00,137.12,137.16,137.05,137.1,10380.0,112.6538,112.6867,112.5963,112.6374,10380.0
2017-08-08 11:50:00,137.11,137.15,136.99,137.05,7883.0,112.6456,112.6785,112.547,112.5963,7883.0
2017-08-08 12:00:00,137.06,137.2,137.03,137.17,12298.0,112.6045,112.7195,112.5799,112.6949,12298.0
2017-08-08 12:10:00,137.18,137.18,136.96,136.99,10400.0,112.7031,112.7031,112.5224,112.547,10400.0
2017-08-08 12:20:00,136.96,137.02,136.88,136.88,7727.0,112.5224,112.5717,112.4566,112.4566,7727.0
2017-08-08 12:30:00,136.84,136.88,136.8,136.84,7723.0,112.4238,112.4566,112.3909,112.4238,7723.0
2017-08-08 12:40:00,136.82,136.87,136.74,136.76,32305.0,112.4073,112.4484,112.3416,112.358,32305.0
2017-08-08 12:50:00,136.76,136.76,136.55,136.56,12217.0,112.358,112.358,112.1855,112.1937,12217.0
2017-08-08 13:00:00,136.6,136.61,136.53,136.57,9613.0,112.2266,112.2348,112.1691,112.2019,9613.0
2017-08-08 13:10:00,136.57,136.6,136.47,136.53,40185.0,112.2019,112.2266,112.1198,112.1691,40185.0
2017-08-08 13:20:00,136.53,136.81,136.52,136.59,12179.0,112.1691,112.3991,112.1609,112.2184,12179.0
2017-08-08 13:30:00,136.57,136.61,136.52,136.53,10242.0,112.2019,112.2348,112.1609,112.1691,10242.0
2017-08-08 13:40:00,136.52,136.54,136.38,136.54,11492.0,112.1609,112.1773,112.0458,112.1773,11492.0
2017-08-08 13:50:00,136.56,136.56,136.41,136.43,11417.0,112.1937,112.1937,112.0705,112.0869,11417.0
2017-08-08 14:00:00,136.41,136.5,136.34,136.5,12299.0,112.0705,112.1444,112.013,112.1444,12299.0
2017-08-08 14:10:00,136.49,136.49,136.38,136.39,10218.0,112.1362,112.1362,112.0458,112.0541,10218.0
2017-08-08 14:20:00,136.38,136.43,136.34,136.36,18379.0,112.0458,112.0869,112.013,112.0294,18379.0
2017-08-08 14:30:00,136.37,136.37,136.27,136.3,11855.0,112.0376,112.0376,111.9555,111.9801,11855.0
2017-08-08 14:40:00,136.3,136.31,136.27,136.3,13742.0,111.9801,111.9883,111.9555,111.9801,13742.0
2017-08-08 14:50:00,136.3,136.33,136.26,136.28,15895.0,111.9801,112.0048,111.9473,111.9637,15895.0
2017-08-08 15:00:00,136.3,136.31,136.21,136.22,17000.0,111.9801,111.9883,111.9062,111.9144,17000.0
2017-08-08 15:10:00,136.22,136.32,136.17,136.31,84302.0,111.9144,111.9966,111.8733,111.9883,84302.0
2017-08-08 15:20:00,136.3,136.49,136.24,136.31,40479.0,111.9801,112.1362,111.9308,111.9883,40479.0
2017-08-08 15:30:00,136.33,136.45,136.27,136.41,34478.0,112.0048,112.1034,111.9555,112.0705,34478.0
2017-08-08 15:40:00,136.41,136.65,136.41,136.62,47000.0,112.0705,112.2677,112.0705,112.243,47000.0
2017-08-08 15:50:00,136.59,136.68,136.45,136.64,87259.0,112.2184,112.2923,112.1034,112.2595,87259.0
2017-08-09 09:30:00,136.37,137.29,136.33,137.22,43136.0,112.0376,112.7935,112.0048,112.736,43136.0
2017-08-09 09:40:00,137.19,137.85,137.19,137.6,52561.0,112.7113,113.2536,112.7113,113.0482,52561.0
2017-08-09 09:50:00,137.62,138.24,137.62,138.16,25780.0,113.0646,113.574,113.0646,113.5082,25780.0
2017-08-09 10:00:00,138.03,138.23,137.77,138.2,30217.0,113.4014,113.5658,113.1878,113.5411,30217.0
2017-08-09 10:10:00,138.26,138.39,138.14,138.14,26919.0,113.5904,113.6972,113.4918,113.4918,26919.0
2017-08-09 10:20:00,138.12,138.39,137.95,138.28,24252.0,113.4754,113.6972,113.3357,113.6068,24252.0
2017-08-09 10:30:00,138.25,138.25,137.93,138.2,26327.0,113.5822,113.5822,113.3193,113.5411,26327.0
2017-08-09 10:40:00,138.19,138.2,137.61,137.61,36019.0,113.5329,113.5411,113.0564,113.0564,36019.0
2017-08-09 10:50:00,137.64,137.77,137.46,137.71,32735.0,113.081,113.1878,112.9331,113.1385,32735.0
2017-08-09 11:00:00,137.71,137.77,137.11,137.11,47115.0,113.1385,113.1878,112.6456,112.6456,47115.0
2017-08-09 11:10:00,137.15,137.18,136.92,137.02,32248.0,112.6785,112.7031,112.4895,112.5717,32248.0
2017-08-09 11:20:00,137.02,137.25,137.02,137.06,14165.0,112.5717,112.7606,112.5717,112.6045,14165.0
2017-08-09 11:30:00,137.05,137.27,136.98,137.15,25148.0,112.5963,112.777,112.5388,112.6785,25148.0
2017-08-09 11:40:00,137.13,137.2,136.84,136.9,31850.0,112.662,112.7195,112.4238,112.4731,31850.0
2017-08-09 11:50:00,136.92,137.05,136.8,137.05,61985.0,112.4895,112.5963,112.3909,112.5963,61985.0
2017-08-09 12:00:00,137.07,137.25,137.02,137.11,52228.0,112.6127,112.7606,112.5717,112.6456,52228.0
2017-08-09 12:10:00,137.1,137.13,137.0,137.03,21642.0,112.6374,112.662,112.5552,112.5799,21642.0
2017-08-09 12:20:00,137.03,137.05,136.87,136.92,11057.0,112.5799,112.5963,112.4484,112.4895,11057.0
2017-08-09 12:30:00,136.91,137.02,136.91,136.94,12698.0,112.4813,112.5717,112.4813,112.5059,12698.0
2017-08-09 12:40:00,136.94,136.94,136.82,136.84,15041.0,112.5059,112.5059,112.4073,112.4238,15041.0
2017-08-09 12:50:00,136.86,137.05,136.8,137.03,12131.0,112.4402,112.5963,112.3909,112.5799,12131.0
2017-08-09 13:00:00,137.06,137.19,137.02,137.19,9491.0,112.6045,112.7113,112.5717,112.7113,9491.0
2017-08-09 13:10:00,137.19,137.21,137.06,137.08,6312.0,112.7113,112.7278,112.6045,112.6209,6312.0
2017-08-09 13:20:00,137.08,137.19,137.07,137.18,5895.0,112.6209,112.7113,112.6127,112.7031,5895.0
2017-08-09 13:30:00,137.19,137.44,137.19,137.38,9215.0,112.7113,112.9167,112.7113,112.8674,9215.0
2017-08-09 13:40:00,137.36,137.6,137.35,137.53,13506.0,112.851,113.0482,112.8428,112.9907,13506.0
2017-08-09 13:50:00,137.56,137.62,137.45,137.46,14093.0,113.0153,113.0646,112.9249,112.9331,14093.0
2017-08-09 14:00:00,137.47,137.52,137.39,137.41,8800.0,112.9414,112.9824,112.8756,112.8921,8800.0
2017-08-09 14:10:00,137.39,137.41,137.28,137.33,9738.0,112.8756,112.8921,112.7853,112.8263,9738.0
2017-08-09 14:20:00,137.29,137.29,137.14,137.21,10575.0,112.7935,112.7935,112.6702,112.7278,10575.0
2017-08-09 14:30:00,137.21,137.29,137.17,137.27,15244.0,112.7278,112.7935,112.6949,112.777,15244.0
2017-08-09 14:40:00,137.31,137.36,137.24,137.33,15693.0,112.8099,112.851,112.7524,112.8263,15693.0
2017-08-09 14:50:00,137.35,137.38,137.27,137.33,19881.0,112.8428,112.8674,112.777,112.8263,19881.0
2017-08-09 15:00:00,137.33,137.38,137.29,137.35,14737.0,112.8263,112.8674,112.7935,112.8428,14737.0
2017-08-09 15:10:00,137.33,137.73,137.3,137.73,37375.0,112.8263,113.155,112.8017,113.155,37375.0
2017-08-09 15:20:00,137.72,137.77,137.53,137.53,24306.0,113.1468,113.1878,112.9907,112.9907,24306.0
2017-08-09 15:30:00,137.55,137.75,137.47,137.75,38405.0,113.0071,113.1714,112.9414,113.1714,38405.0
2017-08-09 15:40:00,137.75,137.87,137.74,137.84,32502.0,113.1714,113.27,113.1632,113.2453,32502.0
2017-08-09 15:50:00,137.85,137.95,137.81,137.86,76589.0,113.2536,113.3357,113.2207,113.2618,76589.0
2017-08-10 09:30:00,137.3,138.11,137.24,137.91,46968.0,112.8017,113.4672,112.7524,113.3029,46968.0
2017-08-10 09:40:00,137.86,137.9,137.38,137.41,25475.0,113.2618,113.2946,112.8674,112.8921,25475.0
2017-08-10 09:50:00,137.39,137.5,137.19,137.43,23136.0,112.8756,112.966,112.7113,112.9085,23136.0
2017-08-10 10:00:00,137.44,137.51,136.95,137.28,27197.0,112.9167,112.9742,112.5141,112.7853,27197.0
2017-08-10 10:10:00,137.27,137.52,137.21,137.49,36697.0,112.777,112.9824,112.7278,112.9578,36697.0
2017-08-10 10:20:00,137.53,137.9,137.49,137.87,23192.0,112.9907,113.2946,112.9578,113.27,23192.0
2017-08-10 10:30:00,137.88,137.91,137.59,137.66,23463.0,113.2782,113.3029,113.04,113.0975,23463.0
2017-08-10 10:40:00,137.66,137.71,137.52,137.6,16783.0,113.0975,113.1385,112.9824,113.0482,16783.0
2017-08-10 10:50:00,137.61,137.7,137.36,137.39,14864.0,113.0564,113.1303,112.851,112.8756,14864.0
2017-08-10 11:00:00,137.41,137.55,137.41,137.53,19731.0,112.8921,113.0071,112.8921,112.9907,19731.0
2017-08-10 11:10:00,137.56,137.7,137.48,137.66,14290.0,113.0153,113.1303,112.9496,113.0975,14290.0
2017-08-10 11:20:00,137.67,137.72,137.59,137.64,20477.0,113.1057,113.1468,113.04,113.081,20477.0
2017-08-10 11:30:00,137.66,137.94,137.65,137.94,9171.0,113.0975,113.3275,113.0892,113.3275,9171.0
2017-08-10 11:40:00,137.94,137.99,137.67,137.79,22148.0,113.3275,113.3686,113.1057,113.2043,22148.0
2017-08-10 11:50:00,137.79,137.91,137.68,137.83,12553.0,113.2043,113.3029,113.1139,113.2371,12553.0
2017-08-10 12:00:00,137.85,137.9,137.73,137.8,12807.0,113.2536,113.2946,113.155,113.2125,12807.0
2017-08-10 12:10:00,137.79,137.84,137.59,137.6,7574.0,113.2043,113.2453,113.04,113.0482,7574.0
2017-08-10 12:20:00,137.61,137.65,137.46,137.63,5735.0,113.0564,113.0892,112.9331,113.0728,5735.0
2017-08-10 12:30:00,137.61,137.63,137.31,137.42,9783.0,113.0564,113.0728,112.8099,112.9003,9783.0
2017-08-10 12:40:00,137.39,137.58,137.32,137.57,8666.0,112.8756,113.0317,112.8181,113.0235,8666.0
2017-08-10 12:50:00,137.6,137.68,137.56,137.58,13486.0,113.0482,113.1139,113.0153,113.0317,13486.0
2017-08-10 13:00:00,137.59,137.7,137.59,137.64,10882.0,113.04,113.1303,113.04,113.081,10882.0
2017-08-10 13:10:00,137.62,137.63,137.48,137.5,9544.0,113.0646,113.0728,112.9496,112.966,9544.0
2017-08-10 13:20:00,137.46,137.53,137.36,137.42,5946.0,112.9331,112.9907,112.851,112.9003,5946.0
2017-08-10 13:30:00,137.48,137.56,137.38,137.41,5037.0,112.9496,113.0153,112.8674,112.8921,5037.0
2017-08-10 13:40:00,137.41,137.49,137.38,137.41,10833.0,112.8921,112.9578,112.8674,112.8921,10833.0
2017-08-10 13:50:00,137.41,137.42,137.32,137.38,6006.0,112.8921,112.9003,112.8181,112.8674,6006.0
2017-08-10 14:00:00,137.36,137.36,137.2,137.26,10996.0,112.851,112.851,112.7195,112.7688,10996.0
2017-08-10 14:10:00,137.24,137.47,137.24,137.46,6793.0,112.7524,112.9414,112.7524,112.9331,6793.0
2017-08-10 14:20:00,137.45,137.58,137.41,137.48,17805.0,112.9249,113.0317,112.8921,112.9496,17805.0
2017-08-10 14:30:00,137.48,137.63,137.45,137.49,16771.0,112.9496,113.0728,112.9249,112.9578,16771.0
2017-08-10 14:40:00,137.45,137.49,137.31,137.47,7820.0,112.9249,112.9578,112.8099,112.9414,7820.0
2017-08-10 14:50:00,137.45,137.46,137.3,137.32,8086.0,112.9249,112.9331,112.8017,112.8181,8086.0
2017-08-10 15:00:00,137.34,137.42,137.3,137.39,22210.0,112.8346,112.9003,112.8017,112.8756,22210.0
2017-08-10 15:10:00,137.32,137.37,136.99,137.08,24137.0,112.8181,112.8592,112.547,112.6209,24137.0
2017-08-10 15:20:00,137.09,137.31,137.02,137.31,30626.0,112.6292,112.8099,112.5717,112.8099,30626.0
2017-08-10 15:30:00,137.28,137.36,137.07,137.08,18009.0,112.7853,112.851,112.6127,112.6209,18009.0
2017-08-10 15:40:00,137.09,137.17,136.98,137.01,25974.0,112.6292,112.6949,112.5388,112.5634,25974.0
2017-08-10 15:50:00,136.99,137.09,136.81,136.85,82013.0,112.547,112.6292,112.3991,112.432,82013.0
2017-08-11 09:30:00,137.19,137.77,136.41,136.41,52792.0,112.7113,113.1878,112.0705,112.0705,52792.0
2017-08-11 09:40:00,136.37,136.7,136.37,136.53,18258.0,112.0376,112.3088,112.0376,112.1691,18258.0
2017-08-11 09:50:00,136.5,136.82,136.43,136.69,18017.0,112.1444,112.4073,112.0869,112.3005,18017.0
2017-08-11 10:00:00,136.73,137.14,136.59,137.08,25231.0,112.3334,112.6702,112.2184,112.6209,25231.0
2017-08-11 10:10:00,137.03,137.37,136.99,137.32,9045.0,112.5799,112.8592,112.547,112.8181,9045.0
2017-08-11 10:20:00,137.37,137.37,137.14,137.3,16042.0,112.8592,112.8592,112.6702,112.8017,16042.0
2017-08-11 10:30:00,137.29,137.32,137.06,137.14,19256.0,112.7935,112.8181,112.6045,112.6702,19256.0
2017-08-11 10:40:00,137.19,137.37,137.16,137.24,15706.0,112.7113,112.8592,112.6867,112.7524,15706.0
2017-08-11 10:50:00,137.21,137.53,137.2,137.53,12529.0,112.7278,112.9907,112.7195,112.9907,12529.0
2017-08-11 11:00:00,137.48,137.67,137.26,137.32,19911.0,112.9496,113.1057,112.7688,112.8181,19911.0
2017-08-11 11:10:00,137.34,137.53,137.31,137.35,15917.0,112.8346,112.9907,112.8099,112.8428,15917.0
2017-08-11 11:20:00,137.37,137.43,137.07,137.22,22190.0,112.8592,112.9085,112.6127,112.736,22190.0
2017-08-11 11:30:00,137.24,137.27,137.06,137.15,13324.0,112.7524,112.777,112.6045,112.6785,13324.0
2017-08-11 11:40:00,137.12,137.24,137.08,137.08,17653.0,112.6538,112.7524,112.6209,112.6209,17653.0
2017-08-11 11:50:00,137.08,137.12,136.9,136.98,7500.0,112.6209,112.6538,112.4731,112.5388,7500.0
2017-08-11 12:00:00,136.93,137.1,136.92,137.01,17094.0,112.4977,112.6374,112.4895,112.5634,17094.0
2017-08-11 12:10:00,137.02,137.19,136.97,137.07,10166.0,112.5717,112.7113,112.5306,112.6127,10166.0
2017-08-11 12:20:00,137.11,137.25,137.05,137.06,12225.0,112.6456,112.7606,112.5963,112.6045,12225.0
2017-08-11 12:30:00,137.03,137.16,137.0,137.13,5009.0,112.5799,112.6867,112.5552,112.662,5009.0
2017-08-11 12:40:00,137.1,137.11,137.0,137.08,9874.0,112.6374,112.6456,112.5552,112.6209,9874.0
2017-08-11 12:50:00,137.09,137.2,137.09,137.12,5864.0,112.6292,112.7195,112.6292,112.6538,5864.0
2017-08-11 13:00:00,137.17,137.21,137.15,137.15,5143.0,112.6949,112.7278,112.6785,112.6785,5143.0
2017-08-11 13:10:00,137.16,137.2,136.93,136.96,6959.0,112.6867,112.7195,112.4977,112.5224,6959.0
2017-08-11 13:20:00,136.98,136.99,136.86,136.9,6283.0,112.5388,112.547,112.4402,112.4731,6283.0
2017-08-11 13:30:00,136.92,137.02,136.9,137.0,10822.0,112.4895,112.5717,112.4731,112.5552,10822.0
2017-08-11 13:40:00,137.02,137.09,136.95,137.08,10152.0,112.5717,112.6292,112.5141,112.6209,10152.0
2017-08-11 13:50:00,137.09,137.09,136.96,136.98,8578.0,112.6292,112.6292,112.5224,112.5388,8578.0
2017-08-11 14:00:00,136.94,136.97,136.89,136.91,6843.0,112.5059,112.5306,112.4649,112.4813,6843.0
2017-08-11 14:10:00,136.92,136.99,136.88,136.9,11209.0,112.4895,112.547,112.4566,112.4731,11209.0
2017-08-11 14:20:00,136.91,136.91,136.8,136.85,6157.0,112.4813,112.4813,112.3909,112.432,6157.0
2017-08-11 14:30:00,136.89,136.89,136.58,136.67,9139.0,112.4649,112.4649,112.2102,112.2841,9139.0
2017-08-11 14:40:00,136.67,136.74,136.59,136.64,7599.0,112.2841,112.3416,112.2184,112.2595,7599.0
2017-08-11 14:50:00,136.65,136.66,136.43,136.43,13194.0,112.2677,112.2759,112.0869,112.0869,13194.0
2017-08-11 15:00:00,136.44,136.57,136.41,136.52,15365.0,112.0951,112.2019,112.0705,112.1609,15365.0
2017-08-11 15:10:00,136.48,136.54,136.3,136.33,16999.0,112.128,112.1773,111.9801,112.0048,16999.0
2017-08-11 15:20:00,136.33,136.61,136.29,136.58,23683.0,112.0048,112.2348,111.9719,112.2102,23683.0
2017-08-11 15:30:00,136.59,136.63,136.48,136.58,19270.0,112.2184,112.2512,112.128,112.2102,19270.0
2017-08-11 15:40:00,136.58,136.81,136.54,136.78,19454.0,112.2102,112.3991,112.1773,112.3745,19454.0
2017-08-11 15:50:00,136.78,136.81,136.66,136.68,64129.0,112.3745,112.3991,112.2759,112.2923,64129.0
2017-08-14 09:30:00,137.4,138.44,137.4,138.42,31938.0,112.8839,113.7383,112.8839,113.7219,31938.0
2017-08-14 09:40:00,138.34,138.99,138.26,138.93,19497.0,113.6561,114.1901,113.5904,114.1409,19497.0
2017-08-14 09:50:00,138.96,139.0,138.69,138.8,18564.0,114.1655,114.1984,113.9437,114.0341,18564.0
2017-08-14 10:00:00,138.76,138.96,138.68,138.92,22108.0,114.0012,114.1655,113.9355,114.1326,22108.0
2017-08-14 10:10:00,138.87,139.09,138.85,138.98,24152.0,114.0916,114.2723,114.0751,114.1819,24152.0
2017-08-14 10:20:00,138.96,139.03,138.84,139.0,23105.0,114.1655,114.223,114.0669,114.1984,23105.0
2017-08-14 10:30:00,139.01,139.16,138.93,138.94,18424.0,114.2066,114.3298,114.1409,114.1491,18424.0
2017-08-14 10:40:00,138.97,139.31,138.96,139.29,17666.0,114.1737,114.4531,114.1655,114.4366,17666.0
2017-08-14 10:50:00,139.3,139.46,139.13,139.17,32641.0,114.4448,114.5763,114.3052,114.338,32641.0
2017-08-14 11:00:00,139.17,139.18,138.99,139.02,32678.0,114.338,114.3462,114.1901,114.2148,32678.0
2017-08-14 11:10:00,139.03,139.29,138.99,138.99,21367.0,114.223,114.4366,114.1901,114.1901,21367.0
2017-08-14 11:20:00,139.07,139.32,139.02,139.25,14376.0,114.2559,114.4613,114.2148,114.4038,14376.0
2017-08-14 11:30:00,139.28,139.39,139.23,139.23,11296.0,114.4284,114.5188,114.3873,114.3873,11296.0
2017-08-14 11:40:00,139.26,139.38,139.17,139.29,22512.0,114.412,114.5106,114.338,114.4366,22512.0
2017-08-14 11:50:00,139.29,139.52,139.29,139.52,67845.0,114.4366,114.6256,114.4366,114.6256,67845.0
2017-08-14 12:00:00,139.53,139.62,139.5,139.52,16348.0,114.6338,114.7077,114.6092,114.6256,16348.0
2017-08-14 12:10:00,139.54,139.69,139.5,139.61,18185.0,114.642,114.7652,114.6092,114.6995,18185.0
2017-08-14 12:20:00,139.6,139.74,139.6,139.68,14723.0,114.6913,114.8063,114.6913,114.757,14723.0
2017-08-14 12:30:00,139.68,139.76,139.61,139.62,21851.0,114.757,114.8228,114.6995,114.7077,21851.0
2017-08-14 12:40:00,139.58,139.58,139.39,139.44,28856.0,114.6749,114.6749,114.5188,114.5599,28856.0
2017-08-14 12:50:00,139.42,139.42,139.21,139.25,16355.0,114.5434,114.5434,114.3709,114.4038,16355.0
2017-08-14 13:00:00,139.25,139.41,139.25,139.38,14031.0,114.4038,114.5352,114.4038,114.5106,14031.0
2017-08-14 13:10:00,139.4,139.44,139.36,139.43,16492.0,114.527,114.5599,114.4941,114.5516,16492.0
2017-08-14 13:20:00,139.43,139.53,139.29,139.33,10279.0,114.5516,114.6338,114.4366,114.4695,10279.0
2017-08-14 13:30:00,139.35,139.45,139.31,139.31,14131.0,114.4859,114.5681,114.4531,114.4531,14131.0
2017-08-14 13:40:00,139.33,139.36,139.2,139.22,15264.0,114.4695,114.4941,114.3627,114.3791,15264.0
2017-08-14 13:50:00,139.21,139.39,139.08,139.37,15453.0,114.3709,114.5188,114.2641,114.5023,15453.0
2017-08-14 14:00:00,139.41,139.51,139.35,139.35,27281.0,114.5352,114.6174,114.4859,114.4859,27281.0
2017-08-14 14:10:00,139.32,139.41,139.21,139.36,41942.0,114.4613,114.5352,114.3709,114.4941,41942.0
2017-08-14 14:20:00,139.38,139.52,139.24,139.45,79990.0,114.5106,114.6256,114.3955,114.5681,79990.0
2017-08-14 14:30:00,139.44,139.6,139.43,139.48,22509.0,114.5599,114.6913,114.5516,114.5927,22509.0
2017-08-14 14:40:00,139.5,139.55,139.46,139.51,28162.0,114.6092,114.6502,114.5763,114.6174,28162.0
2017-08-14 14:50:00,139.51,139.58,139.4,139.56,25138.0,114.6174,114.6749,114.527,114.6584,25138.0
2017-08-14 15:00:00,139.58,139.64,139.5,139.62,23848.0,114.6749,114.7242,114.6092,114.7077,23848.0
2017-08-14 15:10:00,139.6,139.8,139.58,139.78,34656.0,114.6913,114.8556,114.6749,114.8392,34656.0
2017-08-14 15:20:00,139.78,139.85,139.77,139.79,32441.0,114.8392,114.8967,114.831,114.8474,32441.0
2017-08-14 15:30:00,139.78,139.83,139.67,139.75,47788.0,114.8392,114.8803,114.7488,114.8145,47788.0
2017-08-14 15:40:00,139.75,139.94,139.75,139.91,61616.0,114.8145,114.9706,114.8145,114.946,61616.0
2017-08-14 15:50:00,139.92,140.02,139.87,139.9,174781.0,114.9542,115.0364,114.9131,114.9378,174781.0
2017-08-15 09:30:00,139.66,139.97,138.92,139.74,30695.0,114.7406,114.9953,114.1326,114.8063,30695.0
2017-08-15 09:40:00,139.69,139.77,139.16,139.18,6766.0,114.7652,114.831,114.3298,114.3462,6766.0
2017-08-15 09:50:00,139.16,139.5,139.16,139.5,13333.0,114.3298,114.6092,114.3298,114.6092,13333.0
2017-08-15 10:00:00,139.47,139.91,139.47,139.81,13753.0,114.5845,114.946,114.5845,114.8638,13753.0
2017-08-15 10:10:00,139.85,139.86,139.43,139.71,20264.0,114.8967,114.9049,114.5516,114.7817,20264.0
2017-08-15 10:20:00,139.77,139.8,139.54,139.77,7637.0,114.831,114.8556,114.642,114.831,7637.0
2017-08-15 10:30:00,139.74,139.74,139.46,139.51,9338.0,114.8063,114.8063,114.5763,114.6174,9338.0
2017-08-15 10:40:00,139.55,139.74,139.39,139.43,9812.0,114.6502,114.8063,114.5188,114.5516,9812.0
2017-08-15 10:50:00,139.43,139.51,139.31,139.36,11467.0,114.5516,114.6174,114.4531,114.4941,11467.0
2017-08-15 11:00:00,139.36,139.62,139.26,139.6,15538.0,114.4941,114.7077,114.412,114.6913,15538.0
2017-08-15 11:10:00,139.59,139.73,139.59,139.73,7338.0,114.6831,114.7981,114.6831,114.7981,7338.0
2017-08-15 11:20:00,139.79,139.89,139.66,139.83,9274.0,114.8474,114.9296,114.7406,114.8803,9274.0
2017-08-15 11:30:00,139.81,139.97,139.73,139.86,9809.0,114.8638,114.9953,114.7981,114.9049,9809.0
2017-08-15 11:40:00,139.89,139.99,139.84,139.98,8209.0,114.9296,115.0117,114.8885,115.0035,8209.0
2017-08-15 11:50:00,139.98,139.99,139.82,139.91,10854.0,115.0035,115.0117,114.8721,114.946,10854.0
2017-08-15 12:00:00,139.84,139.88,139.66,139.76,9495.0,114.8885,114.9213,114.7406,114.8228,9495.0
2017-08-15 12:10:00,139.77,140.11,139.71,140.07,12907.0,114.831,115.1103,114.7817,115.0774,12907.0
2017-08-15 12:20:00,140.05,140.16,139.95,140.14,10483.0,115.061,115.1514,114.9789,115.135,10483.0
2017-08-15 12:30:00,140.13,140.16,139.96,139.97,16269.0,115.1267,115.1514,114.9871,114.9953,16269.0
2017-08-15 12:40:00,139.96,140.06,139.94,139.97,15788.0,114.9871,115.0692,114.9706,114.9953,15788.0
2017-08-15 12:50:00,139.95,139.95,139.78,139.79,11430.0,114.9789,114.9789,114.8392,114.8474,11430.0
2017-08-15 13:00:00,139.78,139.78,139.59,139.61,16661.0,114.8392,114.8392,114.6831,114.6995,16661.0
2017-08-15 13:10:00,139.6,139.61,139.48,139.53,14169.0,114.6913,114.6995,114.5927,114.6338,14169.0
2017-08-15 13:20:00,139.53,139.66,139.48,139.6,7570.0,114.6338,114.7406,114.5927,114.6913,7570.0
2017-08-15 13:30:00,139.59,139.64,139.49,139.63,22548.0,114.6831,114.7242,114.6009,114.716,22548.0
2017-08-15 13:40:00,139.64,139.7,139.61,139.67,11432.0,114.7242,114.7735,114.6995,114.7488,11432.0
2017-08-15 13:50:00,139.67,139.69,139.49,139.53,17262.0,114.7488,114.7652,114.6009,114.6338,17262.0
2017-08-15 14:00:00,139.54,139.83,139.54,139.8,16082.0,114.642,114.8803,114.642,114.8556,16082.0
2017-08-15 14:10:00,139.8,139.82,139.69,139.7,9286.0,114.8556,114.8721,114.7652,114.7735,9286.0
2017-08-15 14:20:00,139.68,140.0,139.68,139.92,25005.0,114.757,115.0199,114.757,114.9542,25005.0
2017-08-15 14:30:00,139.93,139.96,139.83,139.88,30437.0,114.9624,114.9871,114.8803,114.9213,30437.0
2017-08-15 14:40:00,139.91,139.94,139.78,139.85,26920.0,114.946,114.9706,114.8392,114.8967,26920.0
2017-08-15 14:50:00,139.85,139.85,139.65,139.65,264217.0,114.8967,114.8967,114.7324,114.7324,264217.0
2017-08-15 15:00:00,139.64,139.84,139.64,139.75,32373.0,114.7242,114.8885,114.7242,114.8145,32373.0
2017-08-15 15:10:00,139.77,139.87,139.72,139.77,32193.0,114.831,114.9131,114.7899,114.831,32193.0
2017-08-15 15:20:00,139.75,139.84,139.7,139.7,18991.0,114.8145,114.8885,114.7735,114.7735,18991.0
2017-08-15 15:30:00,139.72,139.74,139.58,139.67,34404.0,114.7899,114.8063,114.6749,114.7488,34404.0
2017-08-15 15:40:00,139.68,139.82,139.66,139.81,49999.0,114.757,114.8721,114.7406,114.8638,49999.0
2017-08-15 15:50:00,139.81,139.81,139.63,139.64,119106.0,114.8638,114.8638,114.716,114.7242,119106.0
2017-08-16 09:30:00,140.0,140.11,139.73,139.79,18489.0,115.0199,115.1103,114.7981,114.8474,18489.0
2017-08-16 09:40:00,139.76,140.16,139.68,140.14,9666.0,114.8228,115.1514,114.757,115.135,9666.0
2017-08-16 09:50:00,140.16,140.43,139.96,139.96,24565.0,115.1514,115.3732,114.9871,114.9871,24565.0
2017-08-16 10:00:00,139.96,140.07,139.94,139.94,18031.0,114.9871,115.0774,114.9706,114.9706,18031.0
2017-08-16 10:10:00,139.92,140.38,139.76,140.28,89358.0,114.9542,115.3321,114.8228,115.25,89358.0
2017-08-16 10:20:00,140.23,140.37,140.12,140.34,44172.0,115.2089,115.3239,115.1185,115.2993,44172.0
2017-08-16 10:30:00,140.35,140.71,140.28,140.69,30289.0,115.3075,115.6033,115.25,115.5868,30289.0
2017-08-16 10:40:00,140.65,140.69,140.34,140.57,46175.0,115.554,115.5868,115.2993,115.4882,46175.0
2017-08-16 10:50:00,140.61,140.74,140.5,140.52,15982.0,115.5211,115.6279,115.4307,115.4472,15982.0
2017-08-16 11:00:00,140.47,140.6,140.25,140.27,42367.0,115.4061,115.5129,115.2253,115.2418,42367.0
2017-08-16 11:10:00,140.34,140.41,140.02,140.2,47460.0,115.2993,115.3568,115.0364,115.1843,47460.0
2017-08-16 11:20:00,140.13,140.2,139.89,139.89,16980.0,115.1267,115.1843,114.9296,114.9296,16980.0
2017-08-16 11:30:00,140.02,140.39,140.02,140.36,6875.0,115.0364,115.3403,115.0364,115.3157,6875.0
2017-08-16 11:40:00,140.35,140.45,140.25,140.31,8191.0,115.3075,115.3896,115.2253,115.2746,8191.0
2017-08-16 11:50:00,140.31,140.41,140.22,140.28,10791.0,115.2746,115.3568,115.2007,115.25,10791.0
2017-08-16 12:00:00,140.29,140.47,140.29,140.4,9074.0,115.2582,115.4061,115.2582,115.3486,9074.0
2017-08-16 12:10:00,140.41,140.41,140.05,140.09,9396.0,115.3568,115.3568,115.061,115.0939,9396.0
2017-08-16 12:20:00,140.11,140.14,139.94,140.06,13459.0,115.1103,115.135,114.9706,115.0692,13459.0
2017-08-16 12:30:00,140.04,140.22,140.0,140.14,14179.0,115.0528,115.2007,115.0199,115.135,14179.0
2017-08-16 12:40:00,140.17,140.27,140.15,140.19,15659.0,115.1596,115.2418,115.1432,115.176,15659.0
2017-08-16 12:50:00,140.17,140.24,140.03,140.19,26762.0,115.1596,115.2171,115.0446,115.176,26762.0
2017-08-16 13:00:00,140.22,140.53,140.19,140.41,33440.0,115.2007,115.4554,115.176,115.3568,33440.0
2017-08-16 13:10:00,140.41,140.47,140.26,140.44,12126.0,115.3568,115.4061,115.2335,115.3814,12126.0
2017-08-16 13:20:00,140.45,140.58,140.42,140.55,14613.0,115.3896,115.4964,115.365,115.4718,14613.0
2017-08-16 13:30:00,140.57,140.67,140.53,140.61,10297.0,115.4882,115.5704,115.4554,115.5211,10297.0
2017-08-16 13:40:00,140.6,140.68,140.39,140.55,14545.0,115.5129,115.5786,115.3403,115.4718,14545.0
2017-08-16 13:50:00,140.57,140.6,140.42,140.52,10591.0,115.4882,115.5129,115.365,115.4472,10591.0
2017-08-16 14:00:00,140.54,140.68,140.5,140.6,25890.0,115.4636,115.5786,115.4307,115.5129,25890.0
2017-08-16 14:10:00,140.57,140.77,140.57,140.58,27295.0,115.4882,115.6525,115.4882,115.4964,27295.0
2017-08-16 14:20:00,140.55,140.68,140.42,140.63,22699.0,115.4718,115.5786,115.365,115.5375,22699.0
2017-08-16 14:30:00,140.62,140.8,140.49,140.68,17552.0,115.5293,115.6772,115.4225,115.5786,17552.0
2017-08-16 14:40:00,140.68,140.8,140.68,140.7,11890.0,115.5786,115.6772,115.5786,115.595,11890.0
2017-08-16 14:50:00,140.7,140.93,140.7,140.87,13667.0,115.595,115.784,115.595,115.7347,13667.0
2017-08-16 15:00:00,140.88,140.91,140.71,140.72,18964.0,115.7429,115.7676,115.6033,115.6115,18964.0
2017-08-16 15:10:00,140.73,140.85,140.71,140.81,16284.0,115.6197,115.7183,115.6033,115.6854,16284.0
2017-08-16 15:20:00,140.8,140.92,140.75,140.85,23345.0,115.6772,115.7758,115.6361,115.7183,23345.0
2017-08-16 15:30:00,140.85,141.0,140.85,140.96,35358.0,115.7183,115.8415,115.7183,115.8086,35358.0
2017-08-16 15:40:00,140.96,141.12,140.94,141.12,54244.0,115.8086,115.9401,115.7922,115.9401,54244.0
2017-08-16 15:50:00,141.11,141.13,140.96,141.09,114472.0,115.9319,115.9483,115.8086,115.9154,114472.0
2017-08-17 09:30:00,141.03,141.46,140.52,140.91,21702.0,115.8662,116.2194,115.4472,115.7676,21702.0
2017-08-17 09:40:00,141.01,141.23,140.88,141.11,5675.0,115.8497,116.0305,115.7429,115.9319,5675.0
2017-08-17 09:50:00,141.11,141.11,140.76,140.83,6903.0,115.9319,115.9319,115.6443,115.7018,6903.0
2017-08-17 10:00:00,140.87,141.2,140.8,141.16,12950.0,115.7347,116.0058,115.6772,115.973,12950.0
2017-08-17 10:10:00,141.18,141.2,140.85,140.88,11341.0,115.9894,116.0058,115.7183,115.7429,11341.0
2017-08-17 10:20:00,140.95,141.06,140.8,141.02,16767.0,115.8004,115.8908,115.6772,115.8579,16767.0
2017-08-17 10:30:00,141.02,141.19,140.9,141.08,22998.0,115.8579,115.9976,115.7594,115.9072,22998.0
2017-08-17 10:40:00,141.06,141.1,140.71,140.77,10285.0,115.8908,115.9237,115.6033,115.6525,10285.0
2017-08-17 10:50:00,140.78,140.91,140.65,140.83,13351.0,115.6608,115.7676,115.554,115.7018,13351.0
2017-08-17 11:00:00,140.83,141.26,140.83,141.25,7456.0,115.7018,116.0551,115.7018,116.0469,7456.0
2017-08-17 11:10:00,141.26,141.43,141.24,141.43,12765.0,116.0551,116.1948,116.0387,116.1948,12765.0
2017-08-17 11:20:00,141.43,141.51,141.33,141.39,9055.0,116.1948,116.2605,116.1126,116.1619,9055.0
2017-08-17 11:30:00,141.33,141.41,141.22,141.31,7411.0,116.1126,116.1784,116.0223,116.0962,7411.0
2017-08-17 11:40:00,141.34,141.37,141.21,141.22,13946.0,116.1208,116.1455,116.014,116.0223,13946.0
2017-08-17 11:50:00,141.16,141.27,141.12,141.16,6476.0,115.973,116.0633,115.9401,115.973,6476.0
2017-08-17 12:00:00,141.12,141.27,141.01,141.05,12002.0,115.9401,116.0633,115.8497,115.8826,12002.0
2017-08-17 12:10:00,141.02,141.02,140.84,140.95,6448.0,115.8579,115.8579,115.7101,115.8004,6448.0
2017-08-17 12:20:00,140.96,141.03,140.88,140.93,10172.0,115.8086,115.8662,115.7429,115.784,10172.0
2017-08-17 12:30:00,140.97,140.97,140.8,140.88,6290.0,115.8169,115.8169,115.6772,115.7429,6290.0
2017-08-17 12:40:00,140.86,140.88,140.77,140.82,13463.0,115.7265,115.7429,115.6525,115.6936,13463.0
2017-08-17 12:50:00,140.83,140.83,140.54,140.59,14137.0,115.7018,115.7018,115.4636,115.5047,14137.0
2017-08-17 13:00:00,140.56,140.59,140.37,140.59,9363.0,115.48,115.5047,115.3239,115.5047,9363.0
2017-08-17 13:10:00,140.58,140.75,140.44,140.68,8921.0,115.4964,115.6361,115.3814,115.5786,8921.0
2017-08-17 13:20:00,140.63,140.77,140.61,140.75,5971.0,115.5375,115.6525,115.5211,115.6361,5971.0
2017-08-17 13:30:00,140.75,140.88,140.69,140.81,4188.0,115.6361,115.7429,115.5868,115.6854,4188.0
2017-08-17 13:40:00,140.82,140.95,140.74,140.83,5039.0,115.6936,115.8004,115.6279,115.7018,5039.0
2017-08-17 13:50:00,140.79,140.9,140.72,140.84,8018.0,115.669,115.7594,115.6115,115.7101,8018.0
2017-08-17 14:00:00,140.88,140.92,140.66,140.72,19241.0,115.7429,115.7758,115.5622,115.6115,19241.0
2017-08-17 14:10:00,140.75,140.8,140.33,140.43,26361.0,115.6361,115.6772,115.2911,115.3732,26361.0
2017-08-17 14:20:00,140.43,140.49,140.33,140.45,17522.0,115.3732,115.4225,115.2911,115.3896,17522.0
2017-08-17 14:30:00,140.4,140.51,140.28,140.29,11981.0,115.3486,115.4389,115.25,115.2582,11981.0
2017-08-17 14:40:00,140.25,140.29,140.11,140.15,12901.0,115.2253,115.2582,115.1103,115.1432,12901.0
2017-08-17 14:50:00,140.16,140.2,140.04,140.11,18375.0,115.1514,115.1843,115.0528,115.1103,18375.0
2017-08-17 15:00:00,140.11,140.13,139.95,140.09,20199.0,115.1103,115.1267,114.9789,115.0939,20199.0
2017-08-17 15:10:00,140.1,140.11,139.8,139.87,16200.0,115.1021,115.1103,114.8556,114.9131,16200.0
2017-08-17 15:20:00,139.91,139.97,139.83,139.83,18480.0,114.946,114.9953,114.8803,114.8803,18480.0
2017-08-17 15:30:00,139.89,140.0,139.78,139.86,26222.0,114.9296,115.0199,114.8392,114.9049,26222.0
2017-08-17 15:40:00,139.87,139.94,139.74,139.82,30543.0,114.9131,114.9706,114.8063,114.8721,30543.0
2017-08-17 15:50:00,139.78,139.92,139.66,139.74,97197.0,114.8392,114.9542,114.7406,114.8063,97197.0
2017-08-18 09:30:00,139.44,139.92,139.42,139.75,119751.0,114.5599,114.9542,114.5434,114.8145,119751.0
2017-08-18 09:40:00,139.71,139.71,139.22,139.22,24409.0,114.7817,114.7817,114.3791,114.3791,24409.0
2017-08-18 09:50:00,139.23,139.32,138.89,138.99,21322.0,114.3873,114.4613,114.108,114.1901,21322.0
2017-08-18 10:00:00,138.88,139.4,138.72,139.4,17940.0,114.0998,114.527,113.9683,114.527,17940.0
2017-08-18 10:10:00,139.38,139.63,139.34,139.34,14875.0,114.5106,114.716,114.4777,114.4777,14875.0
2017-08-18 10:20:00,139.41,139.59,139.33,139.54,8580.0,114.5352,114.6831,114.4695,114.642,8580.0
2017-08-18 10:30:00,139.49,139.89,139.33,139.89,9227.0,114.6009,114.9296,114.4695,114.9296,9227.0
2017-08-18 10:40:00,139.87,140.05,139.82,139.89,19286.0,114.9131,115.061,114.8721,114.9296,19286.0
2017-08-18 10:50:00,139.89,139.95,139.78,139.84,5116.0,114.9296,114.9789,114.8392,114.8885,5116.0
2017-08-18 11:00:00,139.82,139.91,139.77,139.84,8246.0,114.8721,114.946,114.831,114.8885,8246.0
2017-08-18 11:10:00,139.88,140.08,139.83,140.0,20697.0,114.9213,115.0857,114.8803,115.0199,20697.0
2017-08-18 11:20:00,140.03,140.11,139.93,140.03,18473.0,115.0446,115.1103,114.9624,115.0446,18473.0
2017-08-18 11:30:00,140.03,140.13,139.99,140.06,12214.0,115.0446,115.1267,115.0117,115.0692,12214.0
2017-08-18 11:40:00,140.08,140.09,139.86,139.95,10549.0,115.0857,115.0939,114.9049,114.9789,10549.0
2017-08-18 11:50:00,139.96,140.09,139.9,139.94,13056.0,114.9871,115.0939,114.9378,114.9706,13056.0
2017-08-18 12:00:00,139.98,139.98,139.65,139.69,13981.0,115.0035,115.0035,114.7324,114.7652,13981.0
2017-08-18 12:10:00,139.66,139.72,139.6,139.72,5442.0,114.7406,114.7899,114.6913,114.7899,5442.0
2017-08-18 12:20:00,139.73,139.87,139.56,139.83,15495.0,114.7981,114.9131,114.6584,114.8803,15495.0
2017-08-18 12:30:00,139.82,140.0,139.78,140.0,8025.0,114.8721,115.0199,114.8392,115.0199,8025.0
2017-08-18 12:40:00,139.99,140.18,139.91,140.08,22005.0,115.0117,115.1678,114.946,115.0857,22005.0
2017-08-18 12:50:00,140.1,140.27,140.08,140.2,7995.0,115.1021,115.2418,115.0857,115.1843,7995.0
2017-08-18 13:00:00,140.16,140.27,140.08,140.24,4988.0,115.1514,115.2418,115.0857,115.2171,4988.0
2017-08-18 13:10:00,140.25,140.33,140.14,140.23,7679.0,115.2253,115.2911,115.135,115.2089,7679.0
2017-08-18 13:20:00,140.26,140.38,140.24,140.32,5144.0,115.2335,115.3321,115.2171,115.2828,5144.0
2017-08-18 13:30:00,140.32,140.37,139.98,139.98,12585.0,115.2828,115.3239,115.0035,115.0035,12585.0
2017-08-18 13:40:00,139.99,140.18,139.98,140.13,7206.0,115.0117,115.1678,115.0035,115.1267,7206.0
2017-08-18 13:50:00,140.1,140.13,139.74,139.74,10135.0,115.1021,115.1267,114.8063,114.8063,10135.0
2017-08-18 14:00:00,139.77,139.97,139.77,139.89,13083.0,114.831,114.9953,114.831,114.9296,13083.0
2017-08-18 14:10:00,139.91,140.02,139.81,139.86,10534.0,114.946,115.0364,114.8638,114.9049,10534.0
2017-08-18 14:20:00,139.88,140.05,139.82,139.97,5516.0,114.9213,115.061,114.8721,114.9953,5516.0
2017-08-18 14:30:00,140.02,140.1,139.95,140.01,12725.0,115.0364,115.1021,114.9789,115.0282,12725.0
2017-08-18 14:40:00,139.99,140.03,139.88,139.9,11365.0,115.0117,115.0446,114.9213,114.9378,11365.0
2017-08-18 14:50:00,139.91,139.98,139.85,139.96,7100.0,114.946,115.0035,114.8967,114.9871,7100.0
2017-08-18 15:00:00,139.97,140.11,139.93,140.05,14642.0,114.9953,115.1103,114.9624,115.061,14642.0
2017-08-18 15:10:00,140.02,140.04,139.97,140.01,15942.0,115.0364,115.0528,114.9953,115.0282,15942.0
2017-08-18 15:20:00,140.0,140.04,139.94,139.96,30758.0,115.0199,115.0528,114.9706,114.9871,30758.0
2017-08-18 15:30:00,139.96,140.02,139.89,140.02,16529.0,114.9871,115.0364,114.9296,115.0364,16529.0
2017-08-18 15:40:00,140.02,140.07,139.96,139.98,27254.0,115.0364,115.0774,114.9871,115.0035,27254.0
2017-08-18 15:50:00,139.97,140.12,139.83,140.0,127194.0,114.9953,115.1185,114.8803,115.0199,127194.0
2017-08-21 09:30:00,140.19,140.94,140.12,140.89,23376.0,115.176,115.7922,115.1185,115.7511,23376.0
2017-08-21 09:40:00,140.9,141.06,140.7,140.97,16111.0,115.7594,115.8908,115.595,115.8169,16111.0
2017-08-21 09:50:00,140.9,141.14,140.76,141.04,45688.0,115.7594,115.9565,115.6443,115.8744,45688.0
2017-08-21 10:00:00,141.03,141.07,140.82,140.89,22170.0,115.8662,115.899,115.6936,115.7511,22170.0
2017-08-21 10:10:00,140.95,141.02,140.83,140.97,50739.0,115.8004,115.8579,115.7018,115.8169,50739.0
2017-08-21 10:20:00,140.94,141.22,140.87,141.17,16581.0,115.7922,116.0223,115.7347,115.9812,16581.0
2017-08-21 10:30:00,141.1,141.18,140.94,141.05,29480.0,115.9237,115.9894,115.7922,115.8826,29480.0
2017-08-21 10:40:00,141.08,141.12,140.84,140.84,24327.0,115.9072,115.9401,115.7101,115.7101,24327.0
2017-08-21 10:50:00,140.85,141.12,140.82,141.05,74141.0,115.7183,115.9401,115.6936,115.8826,74141.0
2017-08-21 11:00:00,141.03,141.06,140.83,141.0,8981.0,115.8662,115.8908,115.7018,115.8415,8981.0
2017-08-21 11:10:00,140.98,141.03,140.79,140.89,17603.0,115.8251,115.8662,115.669,115.7511,17603.0
2017-08-21 11:20:00,140.89,140.92,140.57,140.6,8998.0,115.7511,115.7758,115.4882,115.5129,8998.0
2017-08-21 11:30:00,140.6,140.9,140.6,140.8,16311.0,115.5129,115.7594,115.5129,115.6772,16311.0
2017-08-21 11:40:00,140.81,140.84,140.67,140.77,25851.0,115.6854,115.7101,115.5704,115.6525,25851.0
2017-08-21 11:50:00,140.77,140.85,140.72,140.85,23549.0,115.6525,115.7183,115.6115,115.7183,23549.0
2017-08-21 12:00:00,140.88,141.02,140.83,140.97,21422.0,115.7429,115.8579,115.7018,115.8169,21422.0
2017-08-21 12:10:00,140.99,141.02,140.95,141.01,20185.0,115.8333,115.8579,115.8004,115.8497,20185.0
2017-08-21 12:20:00,141.0,141.28,140.99,141.18,46304.0,115.8415,116.0715,115.8333,115.9894,46304.0
2017-08-21 12:30:00,141.16,141.19,141.06,141.07,27459.0,115.973,115.9976,115.8908,115.899,27459.0
2017-08-21 12:40:00,141.11,141.14,140.94,140.97,27957.0,115.9319,115.9565,115.7922,115.8169,27957.0
2017-08-21 12:50:00,140.97,140.99,140.81,140.82,18305.0,115.8169,115.8333,115.6854,115.6936,18305.0
2017-08-21 13:00:00,140.8,140.98,140.8,140.93,37720.0,115.6772,115.8251,115.6772,115.784,37720.0
2017-08-21 13:10:00,140.93,140.98,140.84,140.95,33603.0,115.784,115.8251,115.7101,115.8004,33603.0
2017-08-21 13:20:00,140.95,141.16,140.95,141.11,19537.0,115.8004,115.973,115.8004,115.9319,19537.0
2017-08-21 13:30:00,141.1,141.18,141.07,141.14,14372.0,115.9237,115.9894,115.899,115.9565,14372.0
2017-08-21 13:40:00,141.14,141.17,140.99,141.11,32162.0,115.9565,115.9812,115.8333,115.9319,32162.0
2017-08-21 13:50:00,141.12,141.19,141.04,141.09,34362.0,115.9401,115.9976,115.8744,115.9154,34362.0
2017-08-21 14:00:00,141.07,141.1,140.94,140.97,13010.0,115.899,115.9237,115.7922,115.8169,13010.0
2017-08-21 14:10:00,141.0,141.0,140.73,140.84,26371.0,115.8415,115.8415,115.6197,115.7101,26371.0
2017-08-21 14:20:00,140.86,140.97,140.8,140.95,13719.0,115.7265,115.8169,115.6772,115.8004,13719.0
2017-08-21 14:30:00,140.95,141.06,140.93,140.95,19028.0,115.8004,115.8908,115.784,115.8004,19028.0
2017-08-21 14:40:00,140.93,141.12,140.91,141.08,21534.0,115.784,115.9401,115.7676,115.9072,21534.0
2017-08-21 14:50:00,141.07,141.25,141.07,141.24,40285.0,115.899,116.0469,115.899,116.0387,40285.0
2017-08-21 15:00:00,141.24,141.24,141.12,141.18,29060.0,116.0387,116.0387,115.9401,115.9894,29060.0
2017-08-21 15:10:00,141.16,141.26,141.08,141.22,17491.0,115.973,116.0551,115.9072,116.0223,17491.0
2017-08-21 15:20:00,141.2,141.31,141.19,141.27,38221.0,116.0058,116.0962,115.9976,116.0633,38221.0
2017-08-21 15:30:00,141.26,141.28,141.12,141.17,19923.0,116.0551,116.0715,115.9401,115.9812,19923.0
2017-08-21 15:40:00,141.18,141.3,141.15,141.29,51650.0,115.9894,116.088,115.9647,116.0798,51650.0
2017-08-21 15:50:00,141.29,141.46,141.21,141.21,81478.0,116.0798,116.2194,116.014,116.014,81478.0
2017-08-22 09:30:00,141.28,141.79,141.03,141.6,21086.0,116.0715,116.4905,115.8662,116.3345,21086.0
2017-08-22 09:40:00,141.69,141.82,141.45,141.54,38163.0,116.4084,116.5152,116.2112,116.2852,38163.0
2017-08-22 09:50:00,141.59,141.78,141.55,141.69,14804.0,116.3262,116.4823,116.2934,116.4084,14804.0
2017-08-22 10:00:00,141.74,141.89,141.61,141.87,13868.0,116.4495,116.5727,116.3427,116.5563,13868.0
2017-08-22 10:10:00,141.89,142.11,141.89,142.08,18226.0,116.5727,116.7535,116.5727,116.7288,18226.0
2017-08-22 10:20:00,142.15,142.17,142.0,142.11,21158.0,116.7863,116.8027,116.6631,116.7535,21158.0
2017-08-22 10:30:00,142.11,142.24,142.01,142.01,12171.0,116.7535,116.8603,116.6713,116.6713,12171.0
2017-08-22 10:40:00,142.0,142.03,141.79,141.95,23377.0,116.6631,116.6877,116.4905,116.622,23377.0
2017-08-22 10:50:00,141.93,141.94,141.63,141.63,16016.0,116.6056,116.6138,116.3591,116.3591,16016.0
2017-08-22 11:00:00,141.61,141.61,141.34,141.34,32099.0,116.3427,116.3427,116.1208,116.1208,32099.0
2017-08-22 11:10:00,141.36,141.62,141.3,141.5,49073.0,116.1373,116.3509,116.088,116.2523,49073.0
2017-08-22 11:20:00,141.51,141.52,141.22,141.34,15297.0,116.2605,116.2687,116.0223,116.1208,15297.0
2017-08-22 11:30:00,141.31,141.33,141.07,141.3,12430.0,116.0962,116.1126,115.899,116.088,12430.0
2017-08-22 11:40:00,141.23,141.3,141.13,141.19,6999.0,116.0305,116.088,115.9483,115.9976,6999.0
2017-08-22 11:50:00,141.18,141.22,141.03,141.08,9847.0,115.9894,116.0223,115.8662,115.9072,9847.0
2017-08-22 12:00:00,141.04,141.12,141.02,141.09,9745.0,115.8744,115.9401,115.8579,115.9154,9745.0
2017-08-22 12:10:00,141.09,141.19,141.04,141.19,10718.0,115.9154,115.9976,115.8744,115.9976,10718.0
2017-08-22 12:20:00,141.19,141.23,141.08,141.12,14407.0,115.9976,116.0305,115.9072,115.9401,14407.0
2017-08-22 12:30:00,141.09,141.24,140.95,141.22,16036.0,115.9154,116.0387,115.8004,116.0223,16036.0
2017-08-22 12:40:00,141.22,141.29,141.14,141.22,8494.0,116.0223,116.0798,115.9565,116.0223,8494.0
2017-08-22 12:50:00,141.19,141.3,141.17,141.23,20257.0,115.9976,116.088,115.9812,116.0305,20257.0
2017-08-22 13:00:00,141.25,141.44,141.22,141.41,17836.0,116.0469,116.203,116.0223,116.1784,17836.0
2017-08-22 13:10:00,141.39,141.51,141.38,141.45,18791.0,116.1619,116.2605,116.1537,116.2112,18791.0
2017-08-22 13:20:00,141.46,141.52,141.42,141.48,7961.0,116.2194,116.2687,116.1866,116.2359,7961.0
2017-08-22 13:30:00,141.53,141.7,141.5,141.66,8612.0,116.2769,116.4166,116.2523,116.3837,8612.0
2017-08-22 13:40:00,141.7,141.7,141.55,141.66,8944.0,116.4166,116.4166,116.2934,116.3837,8944.0
2017-08-22 13:50:00,141.64,141.64,141.45,141.5,11304.0,116.3673,116.3673,116.2112,116.2523,11304.0
2017-08-22 14:00:00,141.51,141.62,141.51,141.59,10678.0,116.2605,116.3509,116.2605,116.3262,10678.0
2017-08-22 14:10:00,141.6,141.6,141.47,141.57,10210.0,116.3345,116.3345,116.2276,116.3098,10210.0
2017-08-22 14:20:00,141.57,141.87,141.57,141.87,11662.0,116.3098,116.5563,116.3098,116.5563,11662.0
2017-08-22 14:30:00,141.88,141.95,141.82,141.9,11206.0,116.5645,116.622,116.5152,116.5809,11206.0
2017-08-22 14:40:00,141.9,141.91,141.78,141.79,8226.0,116.5809,116.5891,116.4823,116.4905,8226.0
2017-08-22 14:50:00,141.79,141.88,141.79,141.88,16823.0,116.4905,116.5645,116.4905,116.5645,16823.0
2017-08-22 15:00:00,141.87,142.04,141.87,142.04,36737.0,116.5563,116.6959,116.5563,116.6959,36737.0
2017-08-22 15:10:00,142.05,142.22,142.05,142.17,25522.0,116.7042,116.8438,116.7042,116.8027,25522.0
2017-08-22 15:20:00,142.18,142.23,142.13,142.16,16704.0,116.811,116.852,116.7699,116.7945,16704.0
2017-08-22 15:30:00,142.16,142.17,141.91,142.01,36261.0,116.7945,116.8027,116.5891,116.6713,36261.0
2017-08-22 15:40:00,142.0,142.26,142.0,142.16,31398.0,116.6631,116.8767,116.6631,116.7945,31398.0
2017-08-22 15:50:00,142.19,142.21,142.01,142.09,58114.0,116.8192,116.8356,116.6713,116.737,58114.0
2017-08-23 09:30:00,141.99,142.55,141.71,142.44,20151.0,116.6549,117.1149,116.4248,117.0246,20151.0
2017-08-23 09:40:00,142.48,142.5,142.05,142.31,11639.0,117.0574,117.0739,116.7042,116.9178,11639.0
2017-08-23 09:50:00,142.31,142.46,142.01,142.34,12744.0,116.9178,117.041,116.6713,116.9424,12744.0
2017-08-23 10:00:00,142.34,142.56,142.15,142.33,9825.0,116.9424,117.1232,116.7863,116.9342,9825.0
2017-08-23 10:10:00,142.29,142.68,142.28,142.68,6186.0,116.9013,117.2217,116.8931,117.2217,6186.0
2017-08-23 10:20:00,142.73,142.78,142.53,142.68,8457.0,117.2628,117.3039,117.0985,117.2217,8457.0
2017-08-23 10:30:00,142.69,142.7,142.37,142.44,12750.0,117.23,117.2382,116.9671,117.0246,12750.0
2017-08-23 10:40:00,142.45,142.73,142.45,142.61,16437.0,117.0328,117.2628,117.0328,117.1642,16437.0
2017-08-23 10:50:00,142.56,142.62,142.39,142.44,7694.0,117.1232,117.1725,116.9835,117.0246,7694.0
2017-08-23 11:00:00,142.42,142.52,142.4,142.47,5935.0,117.0081,117.0903,116.9917,117.0492,5935.0
2017-08-23 11:10:00,142.48,142.5,142.27,142.5,12204.0,117.0574,117.0739,116.8849,117.0739,12204.0
2017-08-23 11:20:00,142.51,142.61,142.44,142.47,9123.0,117.0821,117.1642,117.0246,117.0492,9123.0
2017-08-23 11:30:00,142.42,142.62,142.37,142.58,14794.0,117.0081,117.1725,116.9671,117.1396,14794.0
2017-08-23 11:40:00,142.6,142.6,142.52,142.57,5049.0,117.156,117.156,117.0903,117.1314,5049.0
2017-08-23 11:50:00,142.59,142.62,142.49,142.55,9451.0,117.1478,117.1725,117.0656,117.1149,9451.0
2017-08-23 12:00:00,142.52,142.55,142.44,142.46,7979.0,117.0903,117.1149,117.0246,117.041,7979.0
2017-08-23 12:10:00,142.47,142.54,142.45,142.47,8686.0,117.0492,117.1067,117.0328,117.0492,8686.0
2017-08-23 12:20:00,142.48,142.55,142.42,142.48,7329.0,117.0574,117.1149,117.0081,117.0574,7329.0
2017-08-23 12:30:00,142.51,142.78,142.45,142.77,30902.0,117.0821,117.3039,117.0328,117.2957,30902.0
2017-08-23 12:40:00,142.74,142.77,142.54,142.58,8450.0,117.271,117.2957,117.1067,117.1396,8450.0
2017-08-23 12:50:00,142.63,142.66,142.52,142.61,44571.0,117.1807,117.2053,117.0903,117.1642,44571.0
2017-08-23 13:00:00,142.61,142.61,142.48,142.5,11522.0,117.1642,117.1642,117.0574,117.0739,11522.0
2017-08-23 13:10:00,142.5,142.61,142.48,142.55,6788.0,117.0739,117.1642,117.0574,117.1149,6788.0
2017-08-23 13:20:00,142.58,142.67,142.54,142.67,7161.0,117.1396,117.2135,117.1067,117.2135,7161.0
2017-08-23 13:30:00,142.65,142.69,142.58,142.59,4702.0,117.1971,117.23,117.1396,117.1478,4702.0
2017-08-23 13:40:00,142.59,142.69,142.54,142.64,7342.0,117.1478,117.23,117.1067,117.1889,7342.0
2017-08-23 13:50:00,142.63,142.63,142.52,142.59,11536.0,117.1807,117.1807,117.0903,117.1478,11536.0
2017-08-23 14:00:00,142.6,142.67,142.54,142.58,5825.0,117.156,117.2135,117.1067,117.1396,5825.0
2017-08-23 14:10:00,142.65,142.75,142.63,142.7,11593.0,117.1971,117.2793,117.1807,117.2382,11593.0
2017-08-23 14:20:00,142.71,142.76,142.59,142.59,48485.0,117.2464,117.2875,117.1478,117.1478,48485.0
2017-08-23 14:30:00,142.59,142.67,142.54,142.54,7027.0,117.1478,117.2135,117.1067,117.1067,7027.0
2017-08-23 14:40:00,142.57,142.61,142.46,142.46,8817.0,117.1314,117.1642,117.041,117.041,8817.0
2017-08-23 14:50:00,142.49,142.55,142.48,142.51,17139.0,117.0656,117.1149,117.0574,117.0821,17139.0
2017-08-23 15:00:00,142.51,142.67,142.5,142.66,14213.0,117.0821,117.2135,117.0739,117.2053,14213.0
2017-08-23 15:10:00,142.64,142.87,142.64,142.84,35415.0,117.1889,117.3778,117.1889,117.3532,35415.0
2017-08-23 15:20:00,142.83,143.05,142.83,143.01,25015.0,117.345,117.5257,117.345,117.4929,25015.0
2017-08-23 15:30:00,143.01,143.11,143.0,143.07,26466.0,117.4929,117.575,117.4846,117.5422,26466.0
2017-08-23 15:40:00,143.06,143.06,142.89,142.94,34758.0,117.5339,117.5339,117.3943,117.4354,34758.0
2017-08-23 15:50:00,142.92,142.96,142.83,142.84,92349.0,117.4189,117.4518,117.345,117.3532,92349.0
2017-08-24 09:30:00,143.05,143.79,142.65,142.91,39105.0,117.5257,118.1337,117.1971,117.4107,39105.0
2017-08-24 09:40:00,142.9,143.14,142.65,142.76,22410.0,117.4025,117.5997,117.1971,117.2875,22410.0
2017-08-24 09:50:00,142.76,142.8,142.51,142.75,23126.0,117.2875,117.3203,117.0821,117.2793,23126.0
2017-08-24 10:00:00,142.73,142.93,142.59,142.67,33882.0,117.2628,117.4271,117.1478,117.2135,33882.0
2017-08-24 10:10:00,142.73,143.46,142.7,143.03,35400.0,117.2628,117.8626,117.2382,117.5093,35400.0
2017-08-24 10:20:00,143.03,143.42,142.91,143.41,24116.0,117.5093,117.8297,117.4107,117.8215,24116.0
2017-08-24 10:30:00,143.37,143.58,143.33,143.54,21445.0,117.7886,117.9612,117.7558,117.9283,21445.0
2017-08-24 10:40:00,143.53,143.68,143.48,143.61,23004.0,117.9201,118.0433,117.879,117.9858,23004.0
2017-08-24 10:50:00,143.63,143.87,143.62,143.62,28164.0,118.0022,118.1994,117.994,117.994,28164.0
2017-08-24 11:00:00,143.61,143.61,143.46,143.52,28666.0,117.9858,117.9858,117.8626,117.9119,28666.0
2017-08-24 11:10:00,143.53,143.54,143.41,143.42,9746.0,117.9201,117.9283,117.8215,117.8297,9746.0
2017-08-24 11:20:00,143.48,143.49,143.21,143.23,14662.0,117.879,117.8872,117.6572,117.6736,14662.0
2017-08-24 11:30:00,143.29,143.35,143.17,143.23,26615.0,117.7229,117.7722,117.6243,117.6736,26615.0
2017-08-24 11:40:00,143.24,143.29,143.06,143.07,26543.0,117.6818,117.7229,117.5339,117.5422,26543.0
2017-08-24 11:50:00,143.1,143.3,142.93,143.3,14223.0,117.5668,117.7311,117.4271,117.7311,14223.0
2017-08-24 12:00:00,143.29,143.45,143.18,143.41,18026.0,117.7229,117.8544,117.6325,117.8215,18026.0
2017-08-24 12:10:00,143.41,143.72,143.41,143.66,60958.0,117.8215,118.0762,117.8215,118.0269,60958.0
2017-08-24 12:20:00,143.63,143.79,143.6,143.69,18508.0,118.0022,118.1337,117.9776,118.0515,18508.0
2017-08-24 12:30:00,143.69,143.78,143.58,143.65,19358.0,118.0515,118.1255,117.9612,118.0187,19358.0
2017-08-24 12:40:00,143.66,143.81,143.62,143.81,29793.0,118.0269,118.1501,117.994,118.1501,29793.0
2017-08-24 12:50:00,143.78,143.91,143.78,143.84,18646.0,118.1255,118.2323,118.1255,118.1748,18646.0
2017-08-24 13:00:00,143.86,143.97,143.79,143.97,31447.0,118.1912,118.2816,118.1337,118.2816,31447.0
2017-08-24 13:10:00,143.95,144.07,143.9,143.97,21703.0,118.2651,118.3637,118.2241,118.2816,21703.0
2017-08-24 13:20:00,143.97,144.13,143.97,144.08,33941.0,118.2816,118.413,118.2816,118.3719,33941.0
2017-08-24 13:30:00,144.08,144.11,143.81,143.85,22695.0,118.3719,118.3966,118.1501,118.183,22695.0
2017-08-24 13:40:00,143.84,143.86,143.69,143.75,28883.0,118.1748,118.1912,118.0515,118.1008,28883.0
2017-08-24 13:50:00,143.7,143.9,143.7,143.88,21342.0,118.0597,118.2241,118.0597,118.2076,21342.0
2017-08-24 14:00:00,143.86,143.94,143.83,143.87,13641.0,118.1912,118.2569,118.1666,118.1994,13641.0
2017-08-24 14:10:00,143.84,143.89,143.77,143.88,18665.0,118.1748,118.2158,118.1173,118.2076,18665.0
2017-08-24 14:20:00,143.88,144.01,143.83,143.94,13492.0,118.2076,118.3144,118.1666,118.2569,13492.0
2017-08-24 14:30:00,143.95,144.0,143.89,143.91,12620.0,118.2651,118.3062,118.2158,118.2323,12620.0
2017-08-24 14:40:00,143.9,143.92,143.83,143.83,16863.0,118.2241,118.2405,118.1666,118.1666,16863.0
2017-08-24 14:50:00,143.85,144.02,143.82,143.96,41223.0,118.183,118.3227,118.1583,118.2734,41223.0
2017-08-24 15:00:00,143.96,144.02,143.93,144.0,25292.0,118.2734,118.3227,118.2487,118.3062,25292.0
2017-08-24 15:10:00,144.01,144.19,144.0,144.18,19365.0,118.3144,118.4623,118.3062,118.4541,19365.0
2017-08-24 15:20:00,144.17,144.19,144.08,144.15,65600.0,118.4459,118.4623,118.3719,118.4295,65600.0
2017-08-24 15:30:00,144.15,144.19,144.06,144.18,74233.0,118.4295,118.4623,118.3555,118.4541,74233.0
2017-08-24 15:40:00,144.19,144.26,143.86,143.92,58919.0,118.4623,118.5198,118.1912,118.2405,58919.0
2017-08-24 15:50:00,143.88,143.94,143.78,143.85,77968.0,118.2076,118.2569,118.1255,118.183,77968.0
2017-08-25 09:30:00,144.72,145.25,144.45,144.78,41724.0,118.8978,119.3332,118.6759,118.947,41724.0
2017-08-25 09:40:00,144.94,144.97,144.54,144.71,19571.0,119.0785,119.1031,118.7499,118.8895,19571.0
2017-08-25 09:50:00,144.72,144.93,144.64,144.86,11455.0,118.8978,119.0703,118.832,119.0128,11455.0
2017-08-25 10:00:00,144.8,145.67,144.8,145.6,43204.0,118.9635,119.6782,118.9635,119.6207,43204.0
2017-08-25 10:10:00,145.67,146.0,145.41,145.94,33775.0,119.6782,119.9494,119.4646,119.9001,33775.0
2017-08-25 10:20:00,146.0,146.0,145.62,146.0,48654.0,119.9494,119.9494,119.6372,119.9494,48654.0
2017-08-25 10:30:00,146.07,146.09,145.48,145.66,22372.0,120.0069,120.0233,119.5221,119.67,22372.0
2017-08-25 10:40:00,145.7,145.78,145.43,145.43,20422.0,119.7029,119.7686,119.4811,119.4811,20422.0
2017-08-25 10:50:00,145.39,145.43,144.77,144.98,23406.0,119.4482,119.4811,118.9388,119.1114,23406.0
2017-08-25 11:00:00,144.86,145.13,144.8,144.81,11034.0,119.0128,119.2346,118.9635,118.9717,11034.0
2017-08-25 11:10:00,144.89,144.89,144.47,144.5,22024.0,119.0374,119.0374,118.6924,118.717,22024.0
2017-08-25 11:20:00,144.49,144.6,144.32,144.43,29272.0,118.7088,118.7992,118.5691,118.6595,29272.0
2017-08-25 11:30:00,144.48,144.53,144.28,144.41,16231.0,118.7006,118.7417,118.5363,118.6431,16231.0
2017-08-25 11:40:00,144.47,144.51,144.23,144.23,12175.0,118.6924,118.7252,118.4952,118.4952,12175.0
2017-08-25 11:50:00,144.25,144.43,144.24,144.39,10726.0,118.5116,118.6595,118.5034,118.6266,10726.0
2017-08-25 12:00:00,144.39,144.7,144.39,144.59,10368.0,118.6266,118.8813,118.6266,118.7909,10368.0
2017-08-25 12:10:00,144.57,144.57,144.13,144.13,27075.0,118.7745,118.7745,118.413,118.413,27075.0
2017-08-25 12:20:00,144.16,144.26,144.04,144.23,33255.0,118.4377,118.5198,118.3391,118.4952,33255.0
2017-08-25 12:30:00,144.24,144.36,144.23,144.25,16614.0,118.5034,118.602,118.4952,118.5116,16614.0
2017-08-25 12:40:00,144.27,144.3,144.12,144.19,11816.0,118.528,118.5527,118.4048,118.4623,11816.0
2017-08-25 12:50:00,144.22,144.27,144.15,144.27,13368.0,118.487,118.528,118.4295,118.528,13368.0
2017-08-25 13:00:00,144.32,144.35,144.23,144.25,10105.0,118.5691,118.5938,118.4952,118.5116,10105.0
2017-08-25 13:10:00,144.27,144.34,144.16,144.2,25249.0,118.528,118.5856,118.4377,118.4705,25249.0
2017-08-25 13:20:00,144.21,144.24,144.05,144.08,18482.0,118.4788,118.5034,118.3473,118.3719,18482.0
2017-08-25 13:30:00,144.07,144.11,144.01,144.08,32117.0,118.3637,118.3966,118.3144,118.3719,32117.0
2017-08-25 13:40:00,144.08,144.2,143.98,144.15,39447.0,118.3719,118.4705,118.2898,118.4295,39447.0
2017-08-25 13:50:00,144.16,144.36,144.16,144.33,22725.0,118.4377,118.602,118.4377,118.5773,22725.0
2017-08-25 14:00:00,144.36,144.36,144.2,144.35,18486.0,118.602,118.602,118.4705,118.5938,18486.0
2017-08-25 14:10:00,144.37,144.5,144.37,144.5,7792.0,118.6102,118.717,118.6102,118.717,7792.0
2017-08-25 14:20:00,144.5,144.61,144.45,144.61,11555.0,118.717,118.8074,118.6759,118.8074,11555.0
2017-08-25 14:30:00,144.65,144.7,144.6,144.65,20305.0,118.8402,118.8813,118.7992,118.8402,20305.0
2017-08-25 14:40:00,144.61,144.68,144.43,144.45,15471.0,118.8074,118.8649,118.6595,118.6759,15471.0
2017-08-25 14:50:00,144.47,144.47,144.34,144.47,14828.0,118.6924,118.6924,118.5856,118.6924,14828.0
2017-08-25 15:00:00,144.47,144.66,144.43,144.65,13625.0,118.6924,118.8485,118.6595,118.8402,13625.0
2017-08-25 15:10:00,144.65,144.78,144.56,144.62,15709.0,118.8402,118.947,118.7663,118.8156,15709.0
2017-08-25 15:20:00,144.61,144.71,144.6,144.7,14242.0,118.8074,118.8895,118.7992,118.8813,14242.0
2017-08-25 15:30:00,144.68,144.68,144.46,144.46,19622.0,118.8649,118.8649,118.6841,118.6841,19622.0
2017-08-25 15:40:00,144.46,144.51,144.25,144.25,38142.0,118.6841,118.7252,118.5116,118.5116,38142.0
2017-08-25 15:50:00,144.25,144.36,144.19,144.25,64802.0,118.5116,118.602,118.4623,118.5116,64802.0
2017-08-28 09:30:00,144.29,144.98,144.29,144.89,22783.0,118.5445,119.1114,118.5445,119.0374,22783.0
2017-08-28 09:40:00,144.87,145.05,144.81,144.98,13144.0,119.021,119.1689,118.9717,119.1114,13144.0
2017-08-28 09:50:00,144.88,144.94,144.44,144.73,12628.0,119.0292,119.0785,118.6677,118.906,12628.0
2017-08-28 10:00:00,144.74,145.14,144.61,145.14,13296.0,118.9142,119.2428,118.8074,119.2428,13296.0
2017-08-28 10:10:00,145.13,145.31,145.0,145.31,11481.0,119.2346,119.3825,119.1278,119.3825,11481.0
2017-08-28 10:20:00,145.34,145.46,145.03,145.2,9618.0,119.4071,119.5057,119.1524,119.2921,9618.0
2017-08-28 10:30:00,145.18,145.39,145.1,145.24,7039.0,119.2757,119.4482,119.2099,119.325,7039.0
2017-08-28 10:40:00,145.3,145.35,145.12,145.12,15158.0,119.3743,119.4153,119.2264,119.2264,15158.0
2017-08-28 10:50:00,145.15,145.36,145.11,145.34,19172.0,119.251,119.4236,119.2182,119.4071,19172.0
2017-08-28 11:00:00,145.41,145.49,145.19,145.48,15083.0,119.4646,119.5304,119.2839,119.5221,15083.0
2017-08-28 11:10:00,145.48,145.56,145.39,145.42,14356.0,119.5221,119.5879,119.4482,119.4729,14356.0
2017-08-28 11:20:00,145.43,145.45,145.24,145.35,7777.0,119.4811,119.4975,119.325,119.4153,7777.0
2017-08-28 11:30:00,145.4,145.54,145.29,145.53,7233.0,119.4564,119.5714,119.366,119.5632,7233.0
2017-08-28 11:40:00,145.48,145.54,145.25,145.27,26501.0,119.5221,119.5714,119.3332,119.3496,26501.0
2017-08-28 11:50:00,145.3,145.37,145.22,145.31,12910.0,119.3743,119.4318,119.3085,119.3825,12910.0
2017-08-28 12:00:00,145.32,145.36,145.25,145.27,20576.0,119.3907,119.4236,119.3332,119.3496,20576.0
2017-08-28 12:10:00,145.3,145.32,145.1,145.1,12150.0,119.3743,119.3907,119.2099,119.2099,12150.0
2017-08-28 12:20:00,145.07,145.12,144.82,145.05,14902.0,119.1853,119.2264,118.9799,119.1689,14902.0
2017-08-28 12:30:00,145.06,145.16,145.01,145.12,13463.0,119.1771,119.2592,119.136,119.2264,13463.0
2017-08-28 12:40:00,145.15,145.17,145.05,145.07,10478.0,119.251,119.2675,119.1689,119.1853,10478.0
2017-08-28 12:50:00,145.05,145.17,145.05,145.15,6275.0,119.1689,119.2675,119.1689,119.251,6275.0
2017-08-28 13:00:00,145.15,145.2,145.08,145.15,7468.0,119.251,119.2921,119.1935,119.251,7468.0
2017-08-28 13:10:00,145.18,145.2,145.05,145.07,6621.0,119.2757,119.2921,119.1689,119.1853,6621.0
2017-08-28 13:20:00,145.1,145.17,145.06,145.17,21433.0,119.2099,119.2675,119.1771,119.2675,21433.0
2017-08-28 13:30:00,145.17,145.17,145.03,145.06,23966.0,119.2675,119.2675,119.1524,119.1771,23966.0
2017-08-28 13:40:00,145.05,145.3,145.05,145.22,39208.0,119.1689,119.3743,119.1689,119.3085,39208.0
2017-08-28 13:50:00,145.24,145.3,145.15,145.28,15712.0,119.325,119.3743,119.251,119.3578,15712.0
2017-08-28 14:00:00,145.3,145.47,145.27,145.47,13107.0,119.3743,119.5139,119.3496,119.5139,13107.0
2017-08-28 14:10:00,145.47,145.67,145.44,145.58,22799.0,119.5139,119.6782,119.4893,119.6043,22799.0
2017-08-28 14:20:00,145.61,145.95,145.57,145.93,23219.0,119.6289,119.9083,119.5961,119.8919,23219.0
2017-08-28 14:30:00,145.94,146.02,145.81,145.96,27833.0,119.9001,119.9658,119.7933,119.9165,27833.0
2017-08-28 14:40:00,145.97,146.05,145.92,146.04,30877.0,119.9247,119.9904,119.8836,119.9822,30877.0
2017-08-28 14:50:00,145.99,146.06,145.97,146.02,28096.0,119.9411,119.9987,119.9247,119.9658,28096.0
2017-08-28 15:00:00,146.04,146.12,145.71,145.71,19239.0,119.9822,120.048,119.7111,119.7111,19239.0
2017-08-28 15:10:00,145.73,145.75,145.61,145.68,18830.0,119.7275,119.744,119.6289,119.6865,18830.0
2017-08-28 15:20:00,145.69,145.95,145.65,145.77,33542.0,119.6947,119.9083,119.6618,119.7604,33542.0
2017-08-28 15:30:00,145.76,145.79,145.56,145.63,29284.0,119.7522,119.7768,119.5879,119.6454,29284.0
2017-08-28 15:40:00,145.63,145.87,145.62,145.83,42722.0,119.6454,119.8426,119.6372,119.8097,42722.0
2017-08-28 15:50:00,145.83,145.96,145.78,145.82,122305.0,119.8097,119.9165,119.7686,119.8015,122305.0
2017-08-29 09:30:00,145.09,145.88,144.89,145.6,31792.0,119.2017,119.8508,119.0374,119.6207,31792.0
2017-08-29 09:40:00,145.67,146.01,145.55,145.96,17452.0,119.6782,119.9576,119.5797,119.9165,17452.0
2017-08-29 09:50:00,145.89,146.34,145.89,146.34,9886.0,119.859,120.2287,119.859,120.2287,9886.0
2017-08-29 10:00:00,146.14,146.32,145.93,146.02,15526.0,120.0644,120.2123,119.8919,119.9658,15526.0
2017-08-29 10:10:00,146.01,146.45,145.89,146.45,42302.0,119.9576,120.3191,119.859,120.3191,42302.0
2017-08-29 10:20:00,146.4,146.4,146.04,146.22,27855.0,120.278,120.278,119.9822,120.1301,27855.0
2017-08-29 10:30:00,146.23,146.29,146.07,146.09,22221.0,120.1383,120.1876,120.0069,120.0233,22221.0
2017-08-29 10:40:00,146.09,146.15,145.86,145.94,17089.0,120.0233,120.0726,119.8343,119.9001,17089.0
2017-08-29 10:50:00,145.94,145.95,145.81,145.88,14294.0,119.9001,119.9083,119.7933,119.8508,14294.0
2017-08-29 11:00:00,145.85,146.0,145.73,145.99,31372.0,119.8261,119.9494,119.7275,119.9411,31372.0
2017-08-29 11:10:00,146.01,146.15,145.91,146.15,12939.0,119.9576,120.0726,119.8754,120.0726,12939.0
2017-08-29 11:20:00,146.15,146.42,146.12,146.41,23052.0,120.0726,120.2944,120.048,120.2862,23052.0
2017-08-29 11:30:00,146.44,146.6,146.4,146.56,20515.0,120.3109,120.4423,120.278,120.4094,20515.0
2017-08-29 11:40:00,146.55,146.63,146.35,146.35,14347.0,120.4012,120.467,120.2369,120.2369,14347.0
2017-08-29 11:50:00,146.36,146.43,146.31,146.43,16087.0,120.2451,120.3026,120.204,120.3026,16087.0
2017-08-29 12:00:00,146.38,146.4,146.14,146.2,24243.0,120.2616,120.278,120.0644,120.1137,24243.0
2017-08-29 12:10:00,146.15,146.18,146.05,146.08,13029.0,120.0726,120.0972,119.9904,120.0151,13029.0
2017-08-29 12:20:00,146.05,146.05,145.89,145.89,13440.0,119.9904,119.9904,119.859,119.859,13440.0
2017-08-29 12:30:00,145.9,145.94,145.73,145.73,8966.0,119.8672,119.9001,119.7275,119.7275,8966.0
2017-08-29 12:40:00,145.72,145.8,145.69,145.8,9404.0,119.7193,119.785,119.6947,119.785,9404.0
2017-08-29 12:50:00,145.77,145.78,145.72,145.74,10384.0,119.7604,119.7686,119.7193,119.7358,10384.0
2017-08-29 13:00:00,145.76,145.83,145.72,145.83,13288.0,119.7522,119.8097,119.7193,119.8097,13288.0
2017-08-29 13:10:00,145.8,145.97,145.8,145.95,51141.0,119.785,119.9247,119.785,119.9083,51141.0
2017-08-29 13:20:00,145.99,146.36,145.98,146.36,30670.0,119.9411,120.2451,119.9329,120.2451,30670.0
2017-08-29 13:30:00,146.36,146.49,146.3,146.38,26103.0,120.2451,120.3519,120.1958,120.2616,26103.0
2017-08-29 13:40:00,146.42,146.51,146.42,146.49,7619.0,120.2944,120.3684,120.2944,120.3519,7619.0
2017-08-29 13:50:00,146.48,146.48,146.29,146.29,4817.0,120.3437,120.3437,120.1876,120.1876,4817.0
2017-08-29 14:00:00,146.34,146.36,146.07,146.1,12304.0,120.2287,120.2451,120.0069,120.0315,12304.0
2017-08-29 14:10:00,146.09,146.14,146.05,146.14,10849.0,120.0233,120.0644,119.9904,120.0644,10849.0
2017-08-29 14:20:00,146.16,146.22,146.08,146.12,14315.0,120.0808,120.1301,120.0151,120.048,14315.0
2017-08-29 14:30:00,146.14,146.17,146.06,146.17,11748.0,120.0644,120.089,119.9987,120.089,11748.0
2017-08-29 14:40:00,146.16,146.29,146.15,146.25,12013.0,120.0808,120.1876,120.0726,120.1548,12013.0
2017-08-29 14:50:00,146.23,146.28,146.18,146.26,9408.0,120.1383,120.1794,120.0972,120.163,9408.0
2017-08-29 15:00:00,146.3,146.31,145.97,146.12,51079.0,120.1958,120.204,119.9247,120.048,51079.0
2017-08-29 15:10:00,146.12,146.23,146.09,146.12,18876.0,120.048,120.1383,120.0233,120.048,18876.0
2017-08-29 15:20:00,146.12,146.23,146.08,146.12,11146.0,120.048,120.1383,120.0151,120.048,11146.0
2017-08-29 15:30:00,146.11,146.14,146.04,146.08,18812.0,120.0397,120.0644,119.9822,120.0151,18812.0
2017-08-29 15:40:00,146.08,146.12,146.04,146.07,27364.0,120.0151,120.048,119.9822,120.0069,27364.0
2017-08-29 15:50:00,146.06,146.07,145.86,145.89,135177.0,119.9987,120.0069,119.8343,119.859,135177.0
2017-08-30 09:30:00,145.65,145.96,145.32,145.77,23457.0,119.6618,119.9165,119.3907,119.7604,23457.0
2017-08-30 09:40:00,145.85,146.0,145.65,145.69,12208.0,119.8261,119.9494,119.6618,119.6947,12208.0
2017-08-30 09:50:00,145.68,145.69,145.31,145.4,14676.0,119.6865,119.6947,119.3825,119.4564,14676.0
2017-08-30 10:00:00,145.37,145.6,145.37,145.6,14388.0,119.4318,119.6207,119.4318,119.6207,14388.0
2017-08-30 10:10:00,145.6,145.71,145.49,145.55,19930.0,119.6207,119.7111,119.5304,119.5797,19930.0
2017-08-30 10:20:00,145.6,145.85,145.54,145.77,16090.0,119.6207,119.8261,119.5714,119.7604,16090.0
2017-08-30 10:30:00,145.78,145.96,145.78,145.94,12299.0,119.7686,119.9165,119.7686,119.9001,12299.0
2017-08-30 10:40:00,146.06,146.4,145.91,146.27,16586.0,119.9987,120.278,119.8754,120.1712,16586.0
2017-08-30 10:50:00,146.22,146.58,146.1,146.11,20867.0,120.1301,120.4259,120.0315,120.0397,20867.0
2017-08-30 11:00:00,146.11,146.49,146.11,146.44,10778.0,120.0397,120.3519,120.0397,120.3109,10778.0
2017-08-30 11:10:00,146.5,146.52,146.27,146.5,23902.0,120.3601,120.3766,120.1712,120.3601,23902.0
2017-08-30 11:20:00,146.5,146.5,146.28,146.34,31681.0,120.3601,120.3601,120.1794,120.2287,31681.0
2017-08-30 11:30:00,146.38,146.44,146.32,146.43,27130.0,120.2616,120.3109,120.2123,120.3026,27130.0
2017-08-30 11:40:00,146.42,146.46,146.18,146.19,25666.0,120.2944,120.3273,120.0972,120.1055,25666.0
2017-08-30 11:50:00,146.15,146.29,146.05,146.29,11727.0,120.0726,120.1876,119.9904,120.1876,11727.0
2017-08-30 12:00:00,146.27,146.34,145.92,146.0,23605.0,120.1712,120.2287,119.8836,119.9494,23605.0
2017-08-30 12:10:00,146.04,146.4,146.03,146.24,11311.0,119.9822,120.278,119.974,120.1465,11311.0
2017-08-30 12:20:00,146.28,146.33,146.11,146.23,10371.0,120.1794,120.2205,120.0397,120.1383,10371.0
2017-08-30 12:30:00,146.24,146.24,146.03,146.14,8850.0,120.1465,120.1465,119.974,120.0644,8850.0
2017-08-30 12:40:00,146.14,146.38,146.09,146.38,11949.0,120.0644,120.2616,120.0233,120.2616,11949.0
2017-08-30 12:50:00,146.41,146.41,146.17,146.41,10707.0,120.2862,120.2862,120.089,120.2862,10707.0
2017-08-30 13:00:00,146.4,146.54,146.31,146.47,9933.0,120.278,120.393,120.204,120.3355,9933.0
2017-08-30 13:10:00,146.5,146.6,146.43,146.55,26589.0,120.3601,120.4423,120.3026,120.4012,26589.0
2017-08-30 13:20:00,146.55,146.56,146.38,146.54,24564.0,120.4012,120.4094,120.2616,120.393,24564.0
2017-08-30 13:30:00,146.54,146.85,146.53,146.85,107798.0,120.393,120.6477,120.3848,120.6477,107798.0
2017-08-30 13:40:00,146.83,146.87,146.66,146.77,23968.0,120.6313,120.6641,120.4916,120.582,23968.0
2017-08-30 13:50:00,146.77,146.82,146.66,146.67,23615.0,120.582,120.6231,120.4916,120.4998,23615.0
2017-08-30 14:00:00,146.67,146.71,146.58,146.59,20273.0,120.4998,120.5327,120.4259,120.4341,20273.0
2017-08-30 14:10:00,146.57,146.59,146.43,146.48,21797.0,120.4177,120.4341,120.3026,120.3437,21797.0
2017-08-30 14:20:00,146.47,146.52,146.43,146.5,21364.0,120.3355,120.3766,120.3026,120.3601,21364.0
2017-08-30 14:30:00,146.51,146.77,146.5,146.73,18743.0,120.3684,120.582,120.3601,120.5491,18743.0
2017-08-30 14:40:00,146.76,146.89,146.73,146.89,43749.0,120.5738,120.6806,120.5491,120.6806,43749.0
2017-08-30 14:50:00,146.89,146.92,146.77,146.9,37266.0,120.6806,120.7052,120.582,120.6888,37266.0
2017-08-30 15:00:00,146.9,147.06,146.85,147.06,55749.0,120.6888,120.8202,120.6477,120.8202,55749.0
2017-08-30 15:10:00,147.08,147.16,147.03,147.15,50474.0,120.8367,120.9024,120.7956,120.8942,50474.0
2017-08-30 15:20:00,147.15,147.38,147.14,147.36,60218.0,120.8942,121.0831,120.886,121.0667,60218.0
2017-08-30 15:30:00,147.34,147.45,147.19,147.25,95382.0,121.0503,121.1406,120.927,120.9763,95382.0
2017-08-30 15:40:00,147.25,147.63,147.16,147.58,140705.0,120.9763,121.2885,120.9024,121.2474,140705.0
2017-08-30 15:50:00,147.59,147.64,147.38,147.5,192946.0,121.2557,121.2967,121.0831,121.1817,192946.0
2017-08-31 09:30:00,147.38,147.74,146.88,147.55,42912.0,121.0831,121.3789,120.6723,121.2228,42912.0
2017-08-31 09:40:00,147.65,147.65,147.26,147.35,46113.0,121.305,121.305,120.9845,121.0585,46113.0
2017-08-31 09:50:00,147.35,147.97,147.26,147.96,47877.0,121.0585,121.5679,120.9845,121.5596,47877.0
2017-08-31 10:00:00,147.93,147.97,147.64,147.85,26885.0,121.535,121.5679,121.2967,121.4693,26885.0
2017-08-31 10:10:00,147.9,147.97,147.45,147.91,28150.0,121.5103,121.5679,121.1406,121.5186,28150.0
2017-08-31 10:20:00,147.97,148.0,147.71,147.93,33688.0,121.5679,121.5925,121.3542,121.535,33688.0
2017-08-31 10:30:00,147.95,147.97,147.78,147.88,33362.0,121.5514,121.5679,121.4118,121.4939,33362.0
2017-08-31 10:40:00,147.88,147.95,147.66,147.93,20601.0,121.4939,121.5514,121.3132,121.535,20601.0
2017-08-31 10:50:00,147.92,147.99,147.82,147.87,30819.0,121.5268,121.5843,121.4446,121.4857,30819.0
2017-08-31 11:00:00,147.88,147.99,147.86,147.98,23629.0,121.4939,121.5843,121.4775,121.5761,23629.0
2017-08-31 11:10:00,147.98,148.11,147.9,148.11,36382.0,121.5761,121.6829,121.5103,121.6829,36382.0
2017-08-31 11:20:00,148.12,148.2,147.96,148.0,28936.0,121.6911,121.7568,121.5596,121.5925,28936.0
2017-08-31 11:30:00,148.0,148.02,147.7,147.76,23462.0,121.5925,121.6089,121.346,121.3953,23462.0
2017-08-31 11:40:00,147.75,147.87,147.69,147.69,39598.0,121.3871,121.4857,121.3378,121.3378,39598.0
2017-08-31 11:50:00,147.65,147.82,147.54,147.72,19250.0,121.305,121.4446,121.2146,121.3625,19250.0
2017-08-31 12:00:00,147.71,147.88,147.71,147.82,13835.0,121.3542,121.4939,121.3542,121.4446,13835.0
2017-08-31 12:10:00,147.83,147.92,147.72,147.85,45435.0,121.4528,121.5268,121.3625,121.4693,45435.0
2017-08-31 12:20:00,147.84,148.03,147.76,148.0,47460.0,121.4611,121.6172,121.3953,121.5925,47460.0
2017-08-31 12:30:00,148.02,148.15,147.91,148.15,13106.0,121.6089,121.7157,121.5186,121.7157,13106.0
2017-08-31 12:40:00,148.11,148.11,147.91,147.92,6660.0,121.6829,121.6829,121.5186,121.5268,6660.0
2017-08-31 12:50:00,147.91,147.96,147.8,147.94,18935.0,121.5186,121.5596,121.4282,121.5432,18935.0
2017-08-31 13:00:00,147.97,148.04,147.92,147.98,20624.0,121.5679,121.6254,121.5268,121.5761,20624.0
2017-08-31 13:10:00,147.98,147.99,147.79,147.82,17322.0,121.5761,121.5843,121.42,121.4446,17322.0
2017-08-31 13:20:00,147.81,147.91,147.79,147.79,17512.0,121.4364,121.5186,121.42,121.42,17512.0
2017-08-31 13:30:00,147.8,147.89,147.79,147.89,58801.0,121.4282,121.5021,121.42,121.5021,58801.0
2017-08-31 13:40:00,147.87,147.94,147.8,147.94,9996.0,121.4857,121.5432,121.4282,121.5432,9996.0
2017-08-31 13:50:00,147.92,148.11,147.92,148.11,16746.0,121.5268,121.6829,121.5268,121.6829,16746.0
2017-08-31 14:00:00,148.07,148.14,147.9,147.9,39873.0,121.65,121.7075,121.5103,121.5103,39873.0
2017-08-31 14:10:00,147.92,148.31,147.89,148.25,38948.0,121.5268,121.8472,121.5021,121.7979,38948.0
2017-08-31 14:20:00,148.27,148.48,148.27,148.48,17860.0,121.8143,121.9869,121.8143,121.9869,17860.0
2017-08-31 14:30:00,148.47,148.49,148.27,148.44,21850.0,121.9786,121.9951,121.8143,121.954,21850.0
2017-08-31 14:40:00,148.4,148.44,148.28,148.37,33060.0,121.9211,121.954,121.8225,121.8965,33060.0
2017-08-31 14:50:00,148.39,148.66,148.39,148.64,38755.0,121.9129,122.1347,121.9129,122.1183,38755.0
2017-08-31 15:00:00,148.67,148.71,148.3,148.34,40760.0,122.143,122.1758,121.839,121.8718,40760.0
2017-08-31 15:10:00,148.32,148.56,148.21,148.56,73836.0,121.8554,122.0526,121.765,122.0526,73836.0
2017-08-31 15:20:00,148.53,148.65,148.44,148.54,37213.0,122.0279,122.1265,121.954,122.0362,37213.0
2017-08-31 15:30:00,148.55,148.55,148.43,148.55,49651.0,122.0444,122.0444,121.9458,122.0444,49651.0
2017-08-31 15:40:00,148.55,148.61,148.31,148.31,73527.0,122.0444,122.0937,121.8472,121.8472,73527.0
2017-08-31 15:50:00,148.29,148.3,147.93,148.06,220526.0,121.8308,121.839,121.535,121.6418,220526.0
2017-09-01 09:30:00,148.33,148.33,146.61,146.61,93968.0,121.8636,121.8636,120.4505,120.4505,93968.0
2017-09-01 09:40:00,146.59,146.67,145.84,146.41,71805.0,120.4341,120.4998,119.8179,120.2862,71805.0
2017-09-01 09:50:00,146.35,146.46,145.23,145.33,62794.0,120.2369,120.3273,119.3168,119.3989,62794.0
2017-09-01 10:00:00,145.58,146.28,145.31,146.24,41940.0,119.6043,120.1794,119.3825,120.1465,41940.0
2017-09-01 10:10:00,146.3,146.32,145.76,145.83,25564.0,120.1958,120.2123,119.7522,119.8097,25564.0
2017-09-01 10:20:00,145.83,146.03,145.66,146.01,34524.0,119.8097,119.974,119.67,119.9576,34524.0
2017-09-01 10:30:00,146.01,146.62,145.98,146.55,40048.0,119.9576,120.4587,119.9329,120.4012,40048.0
2017-09-01 10:40:00,146.56,146.62,146.21,146.25,33839.0,120.4094,120.4587,120.1219,120.1548,33839.0
2017-09-01 10:50:00,146.24,146.27,145.93,145.99,21562.0,120.1465,120.1712,119.8919,119.9411,21562.0
2017-09-01 11:00:00,145.95,146.03,145.91,145.96,24466.0,119.9083,119.974,119.8754,119.9165,24466.0
2017-09-01 11:10:00,145.92,146.07,145.88,145.92,24096.0,119.8836,120.0069,119.8508,119.8836,24096.0
2017-09-01 11:20:00,145.9,145.98,145.7,145.82,15357.0,119.8672,119.9329,119.7029,119.8015,15357.0
2017-09-01 11:30:00,145.82,145.97,145.71,145.97,18194.0,119.8015,119.9247,119.7111,119.9247,18194.0
2017-09-01 11:40:00,145.97,146.01,145.79,145.84,14747.0,119.9247,119.9576,119.7768,119.8179,14747.0
2017-09-01 11:50:00,145.85,146.12,145.85,146.12,24534.0,119.8261,120.048,119.8261,120.048,24534.0
2017-09-01 12:00:00,146.1,146.25,146.03,146.07,16504.0,120.0315,120.1548,119.974,120.0069,16504.0
2017-09-01 12:10:00,146.06,146.13,145.95,145.96,10948.0,119.9987,120.0562,119.9083,119.9165,10948.0
2017-09-01 12:20:00,145.94,145.94,145.85,145.91,18735.0,119.9001,119.9001,119.8261,119.8754,18735.0
2017-09-01 12:30:00,145.92,145.94,145.83,145.87,13387.0,119.8836,119.9001,119.8097,119.8426,13387.0
2017-09-01 12:40:00,145.87,146.09,145.87,145.93,13001.0,119.8426,120.0233,119.8426,119.8919,13001.0
2017-09-01 12:50:00,145.97,146.14,145.91,145.92,11216.0,119.9247,120.0644,119.8754,119.8836,11216.0
2017-09-01 13:00:00,145.96,146.13,145.96,146.04,18054.0,119.9165,120.0562,119.9165,119.9822,18054.0
2017-09-01 13:10:00,146.05,146.05,145.66,145.7,64136.0,119.9904,119.9904,119.67,119.7029,64136.0
2017-09-01 13:20:00,145.72,145.75,145.65,145.69,73230.0,119.7193,119.744,119.6618,119.6947,73230.0
2017-09-01 13:30:00,145.7,145.96,145.68,145.93,31403.0,119.7029,119.9165,119.6865,119.8919,31403.0
2017-09-01 13:40:00,145.94,145.94,145.82,145.82,8637.0,119.9001,119.9001,119.8015,119.8015,8637.0
2017-09-01 13:50:00,145.8,145.94,145.8,145.85,15361.0,119.785,119.9001,119.785,119.8261,15361.0
2017-09-01 14:00:00,145.85,146.02,145.85,145.98,10672.0,119.8261,119.9658,119.8261,119.9329,10672.0
2017-09-01 14:10:00,145.98,146.1,145.96,146.09,27443.0,119.9329,120.0315,119.9165,120.0233,27443.0
2017-09-01 14:20:00,146.12,146.25,146.02,146.16,10210.0,120.048,120.1548,119.9658,120.0808,10210.0
2017-09-01 14:30:00,146.11,146.15,146.01,146.07,16848.0,120.0397,120.0726,119.9576,120.0069,16848.0
2017-09-01 14:40:00,146.04,146.12,146.02,146.03,11209.0,119.9822,120.048,119.9658,119.974,11209.0
2017-09-01 14:50:00,146.05,146.15,146.01,146.06,20572.0,119.9904,120.0726,119.9576,119.9987,20572.0
2017-09-01 15:00:00,146.06,146.13,146.01,146.11,17352.0,119.9987,120.0562,119.9576,120.0397,17352.0
2017-09-01 15:10:00,146.12,146.13,146.03,146.07,20488.0,120.048,120.0562,119.974,120.0069,20488.0
2017-09-01 15:20:00,146.08,146.14,146.04,146.06,20034.0,120.0151,120.0644,119.9822,119.9987,20034.0
2017-09-01 15:30:00,146.04,146.06,145.84,145.89,42549.0,119.9822,119.9987,119.8179,119.859,42549.0
2017-09-01 15:40:00,145.88,146.01,145.85,145.97,42923.0,119.8508,119.9576,119.8261,119.9247,42923.0
2017-09-01 15:50:00,145.99,146.03,145.69,145.73,228052.0,119.9411,119.974,119.6947,119.7275,228052.0
2017-09-05 09:30:00,145.97,146.66,145.77,145.91,36793.0,119.9247,120.4916,119.7604,119.8754,36793.0
2017-09-05 09:40:00,145.89,146.17,145.67,146.03,46059.0,119.859,120.089,119.6782,119.974,46059.0
2017-09-05 09:50:00,146.03,146.09,145.74,145.89,33654.0,119.974,120.0233,119.7358,119.859,33654.0
2017-09-05 10:00:00,145.86,146.52,145.78,146.37,26247.0,119.8343,120.3766,119.7686,120.2533,26247.0
2017-09-05 10:10:00,146.41,146.68,146.39,146.62,13610.0,120.2862,120.508,120.2698,120.4587,13610.0
2017-09-05 10:20:00,146.64,146.64,146.32,146.44,14818.0,120.4752,120.4752,120.2123,120.3109,14818.0
2017-09-05 10:30:00,146.47,146.59,146.41,146.46,33047.0,120.3355,120.4341,120.2862,120.3273,33047.0
2017-09-05 10:40:00,146.47,146.63,146.29,146.62,39320.0,120.3355,120.467,120.1876,120.4587,39320.0
2017-09-05 10:50:00,146.64,146.69,146.51,146.51,14733.0,120.4752,120.5162,120.3684,120.3684,14733.0
2017-09-05 11:00:00,146.44,146.65,146.38,146.6,20717.0,120.3109,120.4834,120.2616,120.4423,20717.0
2017-09-05 11:10:00,146.57,146.72,146.49,146.49,21300.0,120.4177,120.5409,120.3519,120.3519,21300.0
2017-09-05 11:20:00,146.54,146.54,146.38,146.46,8267.0,120.393,120.393,120.2616,120.3273,8267.0
2017-09-05 11:30:00,146.49,146.49,146.22,146.33,16216.0,120.3519,120.3519,120.1301,120.2205,16216.0
2017-09-05 11:40:00,146.32,146.62,146.29,146.57,21616.0,120.2123,120.4587,120.1876,120.4177,21616.0
2017-09-05 11:50:00,146.6,146.6,146.33,146.39,6816.0,120.4423,120.4423,120.2205,120.2698,6816.0
2017-09-05 12:00:00,146.35,146.35,146.0,146.0,9722.0,120.2369,120.2369,119.9494,119.9494,9722.0
2017-09-05 12:10:00,146.03,146.19,146.03,146.14,12230.0,119.974,120.1055,119.974,120.0644,12230.0
2017-09-05 12:20:00,146.1,146.25,146.07,146.07,9756.0,120.0315,120.1548,120.0069,120.0069,9756.0
2017-09-05 12:30:00,146.08,146.08,145.79,145.97,11877.0,120.0151,120.0151,119.7768,119.9247,11877.0
2017-09-05 12:40:00,145.9,145.99,145.75,145.76,7899.0,119.8672,119.9411,119.744,119.7522,7899.0
2017-09-05 12:50:00,145.81,146.1,145.75,146.02,23844.0,119.7933,120.0315,119.744,119.9658,23844.0
2017-09-05 13:00:00,146.06,146.06,145.74,145.89,18859.0,119.9987,119.9987,119.7358,119.859,18859.0
2017-09-05 13:10:00,145.9,145.93,145.69,145.9,20516.0,119.8672,119.8919,119.6947,119.8672,20516.0
2017-09-05 13:20:00,145.94,146.07,145.85,146.02,19712.0,119.9001,120.0069,119.8261,119.9658,19712.0
2017-09-05 13:30:00,146.01,146.09,145.92,146.04,22064.0,119.9576,120.0233,119.8836,119.9822,22064.0
2017-09-05 13:40:00,146.06,146.19,146.04,146.15,12283.0,119.9987,120.1055,119.9822,120.0726,12283.0
2017-09-05 13:50:00,146.18,146.31,146.11,146.31,12492.0,120.0972,120.204,120.0397,120.204,12492.0
2017-09-05 14:00:00,146.31,146.46,146.29,146.37,19283.0,120.204,120.3273,120.1876,120.2533,19283.0
2017-09-05 14:10:00,146.39,146.56,146.38,146.53,23710.0,120.2698,120.4094,120.2616,120.3848,23710.0
2017-09-05 14:20:00,146.54,146.92,146.54,146.81,47381.0,120.393,120.7052,120.393,120.6148,47381.0
2017-09-05 14:30:00,146.85,147.14,146.81,147.04,18708.0,120.6477,120.886,120.6148,120.8038,18708.0
2017-09-05 14:40:00,147.04,147.07,146.89,146.94,14288.0,120.8038,120.8284,120.6806,120.7216,14288.0
2017-09-05 14:50:00,146.92,147.08,146.91,147.08,13893.0,120.7052,120.8367,120.697,120.8367,13893.0
2017-09-05 15:00:00,147.05,147.15,147.01,147.08,23444.0,120.812,120.8942,120.7791,120.8367,23444.0
2017-09-05 15:10:00,147.06,147.07,146.92,146.96,28312.0,120.8202,120.8284,120.7052,120.7381,28312.0
2017-09-05 15:20:00,146.99,147.03,146.86,147.0,23585.0,120.7627,120.7956,120.6559,120.7709,23585.0
2017-09-05 15:30:00,147.0,147.06,146.83,146.97,31595.0,120.7709,120.8202,120.6313,120.7463,31595.0
2017-09-05 15:40:00,146.97,147.02,146.88,146.98,30938.0,120.7463,120.7874,120.6723,120.7545,30938.0
2017-09-05 15:50:00,146.96,147.02,146.89,146.95,73247.0,120.7381,120.7874,120.6806,120.7299,73247.0
2017-09-06 09:30:00,147.0,147.28,146.67,146.98,23296.0,120.7709,121.001,120.4998,120.7545,23296.0
2017-09-06 09:40:00,147.03,147.31,146.98,147.2,49632.0,120.7956,121.0256,120.7545,120.9352,49632.0
2017-09-06 09:50:00,147.21,147.23,147.04,147.14,74791.0,120.9435,120.9599,120.8038,120.886,74791.0
2017-09-06 10:00:00,147.19,147.21,146.67,146.85,13082.0,120.927,120.9435,120.4998,120.6477,13082.0
2017-09-06 10:10:00,146.8,146.82,146.41,146.72,10912.0,120.6066,120.6231,120.2862,120.5409,10912.0
2017-09-06 10:20:00,146.74,146.76,146.44,146.46,19028.0,120.5573,120.5738,120.3109,120.3273,19028.0
2017-09-06 10:30:00,146.51,146.68,146.5,146.58,11294.0,120.3684,120.508,120.3601,120.4259,11294.0
2017-09-06 10:40:00,146.58,146.78,146.53,146.71,7983.0,120.4259,120.5902,120.3848,120.5327,7983.0
2017-09-06 10:50:00,146.71,147.0,146.63,147.0,11377.0,120.5327,120.7709,120.467,120.7709,11377.0
2017-09-06 11:00:00,147.02,147.06,146.64,146.68,9192.0,120.7874,120.8202,120.4752,120.508,9192.0
2017-09-06 11:10:00,146.66,146.69,146.5,146.54,6748.0,120.4916,120.5162,120.3601,120.393,6748.0
2017-09-06 11:20:00,146.5,146.6,146.46,146.51,20132.0,120.3601,120.4423,120.3273,120.3684,20132.0
2017-09-06 11:30:00,146.51,146.64,146.48,146.61,5803.0,120.3684,120.4752,120.3437,120.4505,5803.0
2017-09-06 11:40:00,146.61,146.74,146.58,146.74,6517.0,120.4505,120.5573,120.4259,120.5573,6517.0
2017-09-06 11:50:00,146.74,146.99,146.74,146.97,9501.0,120.5573,120.7627,120.5573,120.7463,9501.0
2017-09-06 12:00:00,146.98,147.0,146.85,146.85,6139.0,120.7545,120.7709,120.6477,120.6477,6139.0
2017-09-06 12:10:00,146.85,146.98,146.76,146.97,8756.0,120.6477,120.7545,120.5738,120.7463,8756.0
2017-09-06 12:20:00,146.97,146.97,146.83,146.84,6204.0,120.7463,120.7463,120.6313,120.6395,6204.0
2017-09-06 12:30:00,146.87,146.87,146.73,146.77,4291.0,120.6641,120.6641,120.5491,120.582,4291.0
2017-09-06 12:40:00,146.79,146.88,146.67,146.82,4810.0,120.5984,120.6723,120.4998,120.6231,4810.0
2017-09-06 12:50:00,146.85,146.88,146.58,146.58,9494.0,120.6477,120.6723,120.4259,120.4259,9494.0
2017-09-06 13:00:00,146.57,146.63,146.45,146.45,6500.0,120.4177,120.467,120.3191,120.3191,6500.0
2017-09-06 13:10:00,146.49,146.52,146.43,146.43,8200.0,120.3519,120.3766,120.3026,120.3026,8200.0
2017-09-06 13:20:00,146.44,146.52,146.38,146.52,11432.0,120.3109,120.3766,120.2616,120.3766,11432.0
2017-09-06 13:30:00,146.56,146.57,146.51,146.55,5713.0,120.4094,120.4177,120.3684,120.4012,5713.0
2017-09-06 13:40:00,146.59,146.61,146.47,146.47,7100.0,120.4341,120.4505,120.3355,120.3355,7100.0
2017-09-06 13:50:00,146.49,146.51,146.41,146.49,5725.0,120.3519,120.3684,120.2862,120.3519,5725.0
2017-09-06 14:00:00,146.47,146.52,146.43,146.5,7327.0,120.3355,120.3766,120.3026,120.3601,7327.0
2017-09-06 14:10:00,146.52,146.55,146.48,146.5,19549.0,120.3766,120.4012,120.3437,120.3601,19549.0
2017-09-06 14:20:00,146.5,146.53,146.44,146.45,13803.0,120.3601,120.3848,120.3109,120.3191,13803.0
2017-09-06 14:30:00,146.45,146.5,146.4,146.48,17843.0,120.3191,120.3601,120.278,120.3437,17843.0
2017-09-06 14:40:00,146.48,146.49,146.4,146.41,11633.0,120.3437,120.3519,120.278,120.2862,11633.0
2017-09-06 14:50:00,146.42,146.55,146.41,146.47,14245.0,120.2944,120.4012,120.2862,120.3355,14245.0
2017-09-06 15:00:00,146.47,146.49,146.44,146.47,12655.0,120.3355,120.3519,120.3109,120.3355,12655.0
2017-09-06 15:10:00,146.45,146.46,146.35,146.4,16508.0,120.3191,120.3273,120.2369,120.278,16508.0
2017-09-06 15:20:00,146.4,146.42,146.28,146.31,15441.0,120.278,120.2944,120.1794,120.204,15441.0
2017-09-06 15:30:00,146.3,146.3,146.13,146.24,24104.0,120.1958,120.1958,120.0562,120.1465,24104.0
2017-09-06 15:40:00,146.24,146.26,146.09,146.24,67954.0,120.1465,120.163,120.0233,120.1465,67954.0
2017-09-06 15:50:00,146.24,146.24,146.07,146.14,106922.0,120.1465,120.1465,120.0069,120.0644,106922.0
2017-09-07 09:30:00,146.31,146.97,146.27,146.7,34570.0,120.204,120.7463,120.1712,120.5245,34570.0
2017-09-07 09:40:00,146.6,146.68,146.3,146.48,26397.0,120.4423,120.508,120.1958,120.3437,26397.0
2017-09-07 09:50:00,146.46,146.63,146.36,146.48,44925.0,120.3273,120.467,120.2451,120.3437,44925.0
2017-09-07 10:00:00,146.5,146.56,146.27,146.4,52432.0,120.3601,120.4094,120.1712,120.278,52432.0
2017-09-07 10:10:00,146.42,146.57,146.37,146.41,26587.0,120.2944,120.4177,120.2533,120.2862,26587.0
2017-09-07 10:20:00,146.41,146.51,146.35,146.41,37322.0,120.2862,120.3684,120.2369,120.2862,37322.0
2017-09-07 10:30:00,146.4,146.44,146.24,146.3,62216.0,120.278,120.3109,120.1465,120.1958,62216.0
2017-09-07 10:40:00,146.35,146.51,146.22,146.31,23228.0,120.2369,120.3684,120.1301,120.204,23228.0
2017-09-07 10:50:00,146.31,146.38,146.12,146.12,17894.0,120.204,120.2616,120.048,120.048,17894.0
2017-09-07 11:00:00,146.16,146.27,146.02,146.21,31875.0,120.0808,120.1712,119.9658,120.1219,31875.0
2017-09-07 11:10:00,146.19,146.3,146.08,146.28,16070.0,120.1055,120.1958,120.0151,120.1794,16070.0
2017-09-07 11:20:00,146.3,146.35,146.25,146.33,19568.0,120.1958,120.2369,120.1548,120.2205,19568.0
2017-09-07 11:30:00,146.34,146.4,146.25,146.34,23683.0,120.2287,120.278,120.1548,120.2287,23683.0
2017-09-07 11:40:00,146.33,146.34,146.23,146.3,17421.0,120.2205,120.2287,120.1383,120.1958,17421.0
2017-09-07 11:50:00,146.32,146.37,146.2,146.23,34658.0,120.2123,120.2533,120.1137,120.1383,34658.0
2017-09-07 12:00:00,146.25,146.4,146.2,146.24,23289.0,120.1548,120.278,120.1137,120.1465,23289.0
2017-09-07 12:10:00,146.24,146.35,146.23,146.3,21266.0,120.1465,120.2369,120.1383,120.1958,21266.0
2017-09-07 12:20:00,146.27,146.33,146.18,146.24,22260.0,120.1712,120.2205,120.0972,120.1465,22260.0
2017-09-07 12:30:00,146.28,146.36,146.21,146.33,21542.0,120.1794,120.2451,120.1219,120.2205,21542.0
2017-09-07 12:40:00,146.33,146.39,146.16,146.2,45231.0,120.2205,120.2698,120.0808,120.1137,45231.0
2017-09-07 12:50:00,146.22,146.28,146.15,146.24,18101.0,120.1301,120.1794,120.0726,120.1465,18101.0
2017-09-07 13:00:00,146.22,146.39,146.22,146.35,23028.0,120.1301,120.2698,120.1301,120.2369,23028.0
2017-09-07 13:10:00,146.37,146.47,146.24,146.4,53871.0,120.2533,120.3355,120.1465,120.278,53871.0
2017-09-07 13:20:00,146.41,146.52,146.3,146.37,51811.0,120.2862,120.3766,120.1958,120.2533,51811.0
2017-09-07 13:30:00,146.37,146.43,146.33,146.34,29355.0,120.2533,120.3026,120.2205,120.2287,29355.0
2017-09-07 13:40:00,146.35,146.42,146.34,146.38,20536.0,120.2369,120.2944,120.2287,120.2616,20536.0
2017-09-07 13:50:00,146.36,146.6,146.34,146.6,31565.0,120.2451,120.4423,120.2287,120.4423,31565.0
2017-09-07 14:00:00,146.59,146.83,146.59,146.83,34652.0,120.4341,120.6313,120.4341,120.6313,34652.0
2017-09-07 14:10:00,146.84,146.95,146.78,146.85,40627.0,120.6395,120.7299,120.5902,120.6477,40627.0
2017-09-07 14:20:00,146.83,146.85,146.68,146.74,39435.0,120.6313,120.6477,120.508,120.5573,39435.0
2017-09-07 14:30:00,146.75,146.8,146.68,146.73,24183.0,120.5655,120.6066,120.508,120.5491,24183.0
2017-09-07 14:40:00,146.74,146.77,146.58,146.58,48994.0,120.5573,120.582,120.4259,120.4259,48994.0
2017-09-07 14:50:00,146.57,146.61,146.55,146.61,16075.0,120.4177,120.4505,120.4012,120.4505,16075.0
2017-09-07 15:00:00,146.61,146.78,146.6,146.72,39755.0,120.4505,120.5902,120.4423,120.5409,39755.0
2017-09-07 15:10:00,146.73,146.77,146.3,146.77,51823.0,120.5491,120.582,120.1958,120.582,51823.0
2017-09-07 15:20:00,146.78,146.81,146.58,146.73,31592.0,120.5902,120.6148,120.4259,120.5491,31592.0
2017-09-07 15:30:00,146.72,146.8,146.7,146.79,61779.0,120.5409,120.6066,120.5245,120.5984,61779.0
2017-09-07 15:40:00,146.79,146.94,146.77,146.9,43103.0,120.5984,120.7216,120.582,120.6888,43103.0
2017-09-07 15:50:00,146.9,147.03,146.83,146.99,99208.0,120.6888,120.7956,120.6313,120.7627,99208.0
2017-09-08 09:30:00,146.8,146.8,145.67,145.67,37835.0,120.6066,120.6066,119.6782,119.6782,37835.0
2017-09-08 09:40:00,145.74,145.86,144.99,145.0,51253.0,119.7358,119.8343,119.1196,119.1278,51253.0
2017-09-08 09:50:00,144.99,145.65,144.99,145.07,55326.0,119.1196,119.6618,119.1196,119.1853,55326.0
2017-09-08 10:00:00,145.11,145.29,144.75,144.85,64088.0,119.2182,119.366,118.9224,119.0046,64088.0
2017-09-08 10:10:00,144.83,144.86,144.56,144.75,38026.0,118.9881,119.0128,118.7663,118.9224,38026.0
2017-09-08 10:20:00,144.74,144.79,144.55,144.61,47795.0,118.9142,118.9553,118.7581,118.8074,47795.0
2017-09-08 10:30:00,144.58,144.85,144.44,144.71,52398.0,118.7827,119.0046,118.6677,118.8895,52398.0
2017-09-08 10:40:00,144.65,144.77,144.45,144.77,56647.0,118.8402,118.9388,118.6759,118.9388,56647.0
2017-09-08 10:50:00,144.74,145.45,144.74,145.35,23973.0,118.9142,119.4975,118.9142,119.4153,23973.0
2017-09-08 11:00:00,145.39,145.75,145.3,145.55,16633.0,119.4482,119.744,119.3743,119.5797,16633.0
2017-09-08 11:10:00,145.58,145.58,145.23,145.24,37752.0,119.6043,119.6043,119.3168,119.325,37752.0
2017-09-08 11:20:00,145.24,145.58,145.19,145.55,32889.0,119.325,119.6043,119.2839,119.5797,32889.0
2017-09-08 11:30:00,145.54,145.57,145.47,145.56,18167.0,119.5714,119.5961,119.5139,119.5879,18167.0
2017-09-08 11:40:00,145.54,145.57,145.43,145.52,19935.0,119.5714,119.5961,119.4811,119.555,19935.0
2017-09-08 11:50:00,145.52,145.62,145.51,145.56,16976.0,119.555,119.6372,119.5468,119.5879,16976.0
2017-09-08 12:00:00,145.59,145.77,145.5,145.74,11777.0,119.6125,119.7604,119.5386,119.7358,11777.0
2017-09-08 12:10:00,145.74,145.77,145.64,145.71,11271.0,119.7358,119.7604,119.6536,119.7111,11271.0
2017-09-08 12:20:00,145.74,145.8,145.68,145.68,9835.0,119.7358,119.785,119.6865,119.6865,9835.0
2017-09-08 12:30:00,145.68,145.7,145.62,145.65,9643.0,119.6865,119.7029,119.6372,119.6618,9643.0
2017-09-08 12:40:00,145.63,145.65,145.56,145.56,10513.0,119.6454,119.6618,119.5879,119.5879,10513.0
2017-09-08 12:50:00,145.58,145.61,145.52,145.58,19712.0,119.6043,119.6289,119.555,119.6043,19712.0
2017-09-08 13:00:00,145.59,145.67,145.57,145.65,9553.0,119.6125,119.6782,119.5961,119.6618,9553.0
2017-09-08 13:10:00,145.67,145.68,145.47,145.49,32852.0,119.6782,119.6865,119.5139,119.5304,32852.0
2017-09-08 13:20:00,145.54,145.55,145.39,145.43,23881.0,119.5714,119.5797,119.4482,119.4811,23881.0
2017-09-08 13:30:00,145.43,145.44,145.19,145.2,23143.0,119.4811,119.4893,119.2839,119.2921,23143.0
2017-09-08 13:40:00,145.22,145.25,145.13,145.14,16199.0,119.3085,119.3332,119.2346,119.2428,16199.0
2017-09-08 13:50:00,145.14,145.42,145.1,145.39,18938.0,119.2428,119.4729,119.2099,119.4482,18938.0
2017-09-08 14:00:00,145.39,145.52,145.39,145.46,18507.0,119.4482,119.555,119.4482,119.5057,18507.0
2017-09-08 14:10:00,145.48,145.5,145.37,145.37,17911.0,119.5221,119.5386,119.4318,119.4318,17911.0
2017-09-08 14:20:00,145.38,145.5,145.38,145.41,32296.0,119.44,119.5386,119.44,119.4646,32296.0
2017-09-08 14:30:00,145.43,145.48,145.2,145.36,86963.0,119.4811,119.5221,119.2921,119.4236,86963.0
2017-09-08 14:40:00,145.36,145.52,145.34,145.41,196532.0,119.4236,119.555,119.4071,119.4646,196532.0
2017-09-08 14:50:00,145.42,145.68,145.4,145.65,29042.0,119.4729,119.6865,119.4564,119.6618,29042.0
2017-09-08 15:00:00,145.65,145.68,145.39,145.43,36228.0,119.6618,119.6865,119.4482,119.4811,36228.0
2017-09-08 15:10:00,145.45,145.46,145.28,145.31,41120.0,119.4975,119.5057,119.3578,119.3825,41120.0
2017-09-08 15:20:00,145.33,145.36,145.23,145.3,43286.0,119.3989,119.4236,119.3168,119.3743,43286.0
2017-09-08 15:30:00,145.3,145.31,145.16,145.19,56706.0,119.3743,119.3825,119.2592,119.2839,56706.0
2017-09-08 15:40:00,145.19,145.21,145.01,145.06,88509.0,119.2839,119.3003,119.136,119.1771,88509.0
2017-09-08 15:50:00,145.07,145.12,144.89,145.0,227473.0,119.1853,119.2264,119.0374,119.1278,227473.0
2017-09-11 09:30:00,146.42,146.85,144.62,146.36,80856.0,120.2944,120.6477,118.8156,120.2451,80856.0
2017-09-11 09:40:00,146.49,146.53,146.13,146.13,22195.0,120.3519,120.3848,120.0562,120.0562,22195.0
2017-09-11 09:50:00,146.13,146.25,145.61,145.84,40935.0,120.0562,120.1548,119.6289,119.8179,40935.0
2017-09-11 10:00:00,145.84,145.94,145.32,145.5,82743.0,119.8179,119.9001,119.3907,119.5386,82743.0
2017-09-11 10:10:00,145.49,145.57,145.3,145.46,50753.0,119.5304,119.5961,119.3743,119.5057,50753.0
2017-09-11 10:20:00,145.47,145.91,145.3,145.89,28589.0,119.5139,119.8754,119.3743,119.859,28589.0
2017-09-11 10:30:00,145.89,146.3,145.88,145.89,37627.0,119.859,120.1958,119.8508,119.859,37627.0
2017-09-11 10:40:00,145.93,146.5,145.78,146.22,69707.0,119.8919,120.3601,119.7686,120.1301,69707.0
2017-09-11 10:50:00,146.3,146.3,145.89,145.94,59271.0,120.1958,120.1958,119.859,119.9001,59271.0
2017-09-11 11:00:00,145.95,146.05,145.77,145.91,32039.0,119.9083,119.9904,119.7604,119.8754,32039.0
2017-09-11 11:10:00,145.92,146.01,145.68,145.7,19076.0,119.8836,119.9576,119.6865,119.7029,19076.0
2017-09-11 11:20:00,145.75,146.01,145.56,145.62,38602.0,119.744,119.9576,119.5879,119.6372,38602.0
2017-09-11 11:30:00,145.65,145.9,145.63,145.86,34808.0,119.6618,119.8672,119.6454,119.8343,34808.0
2017-09-11 11:40:00,145.85,145.9,145.69,145.86,23556.0,119.8261,119.8672,119.6947,119.8343,23556.0
2017-09-11 11:50:00,145.87,145.93,145.77,145.86,20007.0,119.8426,119.8919,119.7604,119.8343,20007.0
2017-09-11 12:00:00,145.9,145.94,145.78,145.86,27408.0,119.8672,119.9001,119.7686,119.8343,27408.0
2017-09-11 12:10:00,145.84,146.08,145.74,145.91,34576.0,119.8179,120.0151,119.7358,119.8754,34576.0
2017-09-11 12:20:00,145.94,146.04,145.76,145.77,27689.0,119.9001,119.9822,119.7522,119.7604,27689.0
2017-09-11 12:30:00,145.79,145.95,145.79,145.82,20061.0,119.7768,119.9083,119.7768,119.8015,20061.0
2017-09-11 12:40:00,145.82,145.93,145.82,145.91,82781.0,119.8015,119.8919,119.8015,119.8754,82781.0
2017-09-11 12:50:00,145.91,146.09,145.9,145.96,51490.0,119.8754,120.0233,119.8672,119.9165,51490.0
2017-09-11 13:00:00,145.96,146.05,145.85,145.96,28229.0,119.9165,119.9904,119.8261,119.9165,28229.0
2017-09-11 13:10:00,145.96,145.97,145.6,145.77,49925.0,119.9165,119.9247,119.6207,119.7604,49925.0
2017-09-11 13:20:00,145.77,145.85,145.7,145.72,26263.0,119.7604,119.8261,119.7029,119.7193,26263.0
2017-09-11 13:30:00,145.73,145.91,145.71,145.89,21853.0,119.7275,119.8754,119.7111,119.859,21853.0
2017-09-11 13:40:00,145.9,145.96,145.85,145.96,22032.0,119.8672,119.9165,119.8261,119.9165,22032.0
2017-09-11 13:50:00,145.97,146.05,145.94,146.0,52197.0,119.9247,119.9904,119.9001,119.9494,52197.0
2017-09-11 14:00:00,146.0,146.14,145.96,146.09,80363.0,119.9494,120.0644,119.9165,120.0233,80363.0
2017-09-11 14:10:00,146.08,146.1,145.93,146.0,22007.0,120.0151,120.0315,119.8919,119.9494,22007.0
2017-09-11 14:20:00,145.97,146.06,145.88,145.9,45097.0,119.9247,119.9987,119.8508,119.8672,45097.0
2017-09-11 14:30:00,145.96,146.05,145.92,146.03,44049.0,119.9165,119.9904,119.8836,119.974,44049.0
2017-09-11 14:40:00,146.02,146.04,145.86,145.99,33425.0,119.9658,119.9822,119.8343,119.9411,33425.0
2017-09-11 14:50:00,145.99,146.07,145.98,146.0,42335.0,119.9411,120.0069,119.9329,119.9494,42335.0
2017-09-11 15:00:00,145.99,146.04,145.99,146.01,28182.0,119.9411,119.9822,119.9411,119.9576,28182.0
2017-09-11 15:10:00,146.0,146.04,145.91,145.92,40353.0,119.9494,119.9822,119.8754,119.8836,40353.0
2017-09-11 15:20:00,145.91,145.91,145.75,145.83,36506.0,119.8754,119.8754,119.744,119.8097,36506.0
2017-09-11 15:30:00,145.83,146.02,145.82,146.02,32754.0,119.8097,119.9658,119.8015,119.9658,32754.0
2017-09-11 15:40:00,146.01,146.07,145.97,146.03,62230.0,119.9576,120.0069,119.9247,119.974,62230.0
2017-09-11 15:50:00,146.03,146.19,146.0,146.14,144736.0,119.974,120.1055,119.9494,120.0644,144736.0
2017-09-12 09:30:00,146.14,146.3,145.63,146.01,37134.0,120.0644,120.1958,119.6454,119.9576,37134.0
2017-09-12 09:40:00,146.01,146.12,145.38,145.38,15160.0,119.9576,120.048,119.44,119.44,15160.0
2017-09-12 09:50:00,145.23,145.43,144.44,145.02,54193.0,119.3168,119.4811,118.6677,119.1442,54193.0
2017-09-12 10:00:00,144.94,145.02,144.34,144.42,23063.0,119.0785,119.1442,118.5856,118.6513,23063.0
2017-09-12 10:10:00,144.43,144.85,144.21,144.7,60206.0,118.6595,119.0046,118.4788,118.8813,60206.0
2017-09-12 10:20:00,144.74,144.8,144.53,144.66,17218.0,118.9142,118.9635,118.7417,118.8485,17218.0
2017-09-12 10:30:00,144.62,144.64,144.38,144.49,46519.0,118.8156,118.832,118.6184,118.7088,46519.0
2017-09-12 10:40:00,144.49,144.57,144.01,144.01,36894.0,118.7088,118.7745,118.3144,118.3144,36894.0
2017-09-12 10:50:00,144.04,144.5,143.85,144.5,34841.0,118.3391,118.717,118.183,118.717,34841.0
2017-09-12 11:00:00,144.47,144.5,144.32,144.41,45736.0,118.6924,118.717,118.5691,118.6431,45736.0
2017-09-12 11:10:00,144.38,144.49,144.35,144.41,28159.0,118.6184,118.7088,118.5938,118.6431,28159.0
2017-09-12 11:20:00,144.41,144.48,144.36,144.47,18958.0,118.6431,118.7006,118.602,118.6924,18958.0
2017-09-12 11:30:00,144.47,144.48,144.33,144.37,24231.0,118.6924,118.7006,118.5773,118.6102,24231.0
2017-09-12 11:40:00,144.37,144.48,144.31,144.35,25763.0,118.6102,118.7006,118.5609,118.5938,25763.0
2017-09-12 11:50:00,144.35,144.49,144.26,144.44,16880.0,118.5938,118.7088,118.5198,118.6677,16880.0
2017-09-12 12:00:00,144.42,144.5,144.38,144.43,23866.0,118.6513,118.717,118.6184,118.6595,23866.0
2017-09-12 12:10:00,144.41,144.46,144.28,144.45,10738.0,118.6431,118.6841,118.5363,118.6759,10738.0
2017-09-12 12:20:00,144.41,144.5,144.27,144.34,23836.0,118.6431,118.717,118.528,118.5856,23836.0
2017-09-12 12:30:00,144.34,144.49,144.33,144.43,18400.0,118.5856,118.7088,118.5773,118.6595,18400.0
2017-09-12 12:40:00,144.44,144.46,144.25,144.35,23415.0,118.6677,118.6841,118.5116,118.5938,23415.0
2017-09-12 12:50:00,144.31,144.49,144.31,144.44,22188.0,118.5609,118.7088,118.5609,118.6677,22188.0
2017-09-12 13:00:00,144.43,144.5,144.39,144.39,32188.0,118.6595,118.717,118.6266,118.6266,32188.0
2017-09-12 13:10:00,144.41,144.42,144.3,144.32,65378.0,118.6431,118.6513,118.5527,118.5691,65378.0
2017-09-12 13:20:00,144.34,144.4,144.28,144.4,40675.0,118.5856,118.6348,118.5363,118.6348,40675.0
2017-09-12 13:30:00,144.37,144.5,144.36,144.48,60620.0,118.6102,118.717,118.602,118.7006,60620.0
2017-09-12 13:40:00,144.49,144.5,144.45,144.49,77724.0,118.7088,118.717,118.6759,118.7088,77724.0
2017-09-12 13:50:00,144.48,144.5,144.35,144.39,53428.0,118.7006,118.717,118.5938,118.6266,53428.0
2017-09-12 14:00:00,144.38,144.38,144.21,144.25,25795.0,118.6184,118.6184,118.4788,118.5116,25795.0
2017-09-12 14:10:00,144.27,144.42,144.21,144.32,52703.0,118.528,118.6513,118.4788,118.5691,52703.0
2017-09-12 14:20:00,144.34,144.37,143.86,144.0,67946.0,118.5856,118.6102,118.1912,118.3062,67946.0
2017-09-12 14:30:00,144.0,144.07,143.88,143.93,20372.0,118.3062,118.3637,118.2076,118.2487,20372.0
2017-09-12 14:40:00,143.91,144.14,143.91,144.08,18526.0,118.2323,118.4212,118.2323,118.3719,18526.0
2017-09-12 14:50:00,144.11,144.13,143.97,144.09,29819.0,118.3966,118.413,118.2816,118.3802,29819.0
2017-09-12 15:00:00,144.09,144.1,143.98,144.02,62882.0,118.3802,118.3884,118.2898,118.3227,62882.0
2017-09-12 15:10:00,144.01,144.25,143.99,144.23,68851.0,118.3144,118.5116,118.298,118.4952,68851.0
2017-09-12 15:20:00,144.23,144.68,144.2,144.55,49153.0,118.4952,118.8649,118.4705,118.7581,49153.0
2017-09-12 15:30:00,144.55,144.79,144.54,144.6,35798.0,118.7581,118.9553,118.7499,118.7992,35798.0
2017-09-12 15:40:00,144.63,144.72,144.57,144.67,53328.0,118.8238,118.8978,118.7745,118.8567,53328.0
2017-09-12 15:50:00,144.68,144.88,144.64,144.86,146554.0,118.8649,119.0292,118.832,119.0128,146554.0
2017-09-13 09:30:00,144.93,145.04,144.04,144.16,47196.0,119.0703,119.1607,118.3391,118.4377,47196.0
2017-09-13 09:40:00,144.24,144.48,144.19,144.31,50879.0,118.5034,118.7006,118.4623,118.5609,50879.0
2017-09-13 09:50:00,144.3,144.6,144.24,144.47,57034.0,118.5527,118.7992,118.5034,118.6924,57034.0
2017-09-13 10:00:00,144.5,144.52,144.29,144.34,57789.0,118.717,118.7334,118.5445,118.5856,57789.0
2017-09-13 10:10:00,144.41,144.54,144.3,144.38,50168.0,118.6431,118.7499,118.5527,118.6184,50168.0
2017-09-13 10:20:00,144.4,144.5,144.3,144.34,23210.0,118.6348,118.717,118.5527,118.5856,23210.0
2017-09-13 10:30:00,144.37,144.51,144.33,144.41,29344.0,118.6102,118.7252,118.5773,118.6431,29344.0
2017-09-13 10:40:00,144.43,144.43,144.15,144.26,50689.0,118.6595,118.6595,118.4295,118.5198,50689.0
2017-09-13 10:50:00,144.25,144.26,144.16,144.22,34758.0,118.5116,118.5198,118.4377,118.487,34758.0
2017-09-13 11:00:00,144.21,144.24,144.14,144.22,21531.0,118.4788,118.5034,118.4212,118.487,21531.0
2017-09-13 11:10:00,144.2,144.24,144.1,144.2,28414.0,118.4705,118.5034,118.3884,118.4705,28414.0
2017-09-13 11:20:00,144.24,144.27,143.9,144.08,29497.0,118.5034,118.528,118.2241,118.3719,29497.0
2017-09-13 11:30:00,144.1,144.16,144.04,144.05,14282.0,118.3884,118.4377,118.3391,118.3473,14282.0
2017-09-13 11:40:00,144.05,144.21,144.04,144.13,55544.0,118.3473,118.4788,118.3391,118.413,55544.0
2017-09-13 11:50:00,144.16,144.16,143.95,143.95,20504.0,118.4377,118.4377,118.2651,118.2651,20504.0
2017-09-13 12:00:00,143.94,144.07,143.88,144.02,20488.0,118.2569,118.3637,118.2076,118.3227,20488.0
2017-09-13 12:10:00,144.03,144.07,143.86,143.88,16872.0,118.3309,118.3637,118.1912,118.2076,16872.0
2017-09-13 12:20:00,143.86,143.87,143.71,143.71,20266.0,118.1912,118.1994,118.068,118.068,20266.0
2017-09-13 12:30:00,143.72,143.81,143.66,143.72,23336.0,118.0762,118.1501,118.0269,118.0762,23336.0
2017-09-13 12:40:00,143.72,143.8,143.7,143.72,17911.0,118.0762,118.1419,118.0597,118.0762,17911.0
2017-09-13 12:50:00,143.72,143.72,143.51,143.53,26092.0,118.0762,118.0762,117.9037,117.9201,26092.0
2017-09-13 13:00:00,143.54,143.74,143.46,143.72,34365.0,117.9283,118.0926,117.8626,118.0762,34365.0
2017-09-13 13:10:00,143.69,143.98,143.66,143.93,22171.0,118.0515,118.2898,118.0269,118.2487,22171.0
2017-09-13 13:20:00,143.9,143.98,143.68,143.76,24311.0,118.2241,118.2898,118.0433,118.109,24311.0
2017-09-13 13:30:00,143.76,143.83,143.39,143.42,29440.0,118.109,118.1666,117.8051,117.8297,29440.0
2017-09-13 13:40:00,143.46,143.53,143.42,143.47,39398.0,117.8626,117.9201,117.8297,117.8708,39398.0
2017-09-13 13:50:00,143.49,143.77,143.48,143.68,33540.0,117.8872,118.1173,117.879,118.0433,33540.0
2017-09-13 14:00:00,143.67,143.75,143.61,143.65,25010.0,118.0351,118.1008,117.9858,118.0187,25010.0
2017-09-13 14:10:00,143.65,143.75,143.57,143.71,32447.0,118.0187,118.1008,117.9529,118.068,32447.0
2017-09-13 14:20:00,143.7,143.79,143.64,143.71,47882.0,118.0597,118.1337,118.0105,118.068,47882.0
2017-09-13 14:30:00,143.7,143.75,143.57,143.65,23012.0,118.0597,118.1008,117.9529,118.0187,23012.0
2017-09-13 14:40:00,143.63,143.63,143.46,143.49,67002.0,118.0022,118.0022,117.8626,117.8872,67002.0
2017-09-13 14:50:00,143.46,143.66,143.46,143.63,32673.0,117.8626,118.0269,117.8626,118.0022,32673.0
2017-09-13 15:00:00,143.65,143.65,143.45,143.52,46146.0,118.0187,118.0187,117.8544,117.9119,46146.0
2017-09-13 15:10:00,143.54,143.58,143.47,143.58,34897.0,117.9283,117.9612,117.8708,117.9612,34897.0
2017-09-13 15:20:00,143.56,143.61,143.52,143.6,29575.0,117.9447,117.9858,117.9119,117.9776,29575.0
2017-09-13 15:30:00,143.6,143.73,143.59,143.72,56921.0,117.9776,118.0844,117.9694,118.0762,56921.0
2017-09-13 15:40:00,143.72,143.81,143.69,143.8,56858.0,118.0762,118.1501,118.0515,118.1419,56858.0
2017-09-13 15:50:00,143.8,143.83,143.47,143.65,207427.0,118.1419,118.1666,117.8708,118.0187,207427.0
2017-09-14 09:30:00,142.82,143.1,141.62,141.9,85978.0,117.3368,117.5668,116.3509,116.5809,85978.0
2017-09-14 09:40:00,141.91,142.89,141.69,142.41,62970.0,116.5891,117.3943,116.4084,116.9999,62970.0
2017-09-14 09:50:00,142.42,142.64,141.98,142.25,68051.0,117.0081,117.1889,116.6466,116.8685,68051.0
2017-09-14 10:00:00,142.25,142.33,141.41,142.27,82193.0,116.8685,116.9342,116.1784,116.8849,82193.0
2017-09-14 10:10:00,142.32,142.47,142.11,142.34,63433.0,116.926,117.0492,116.7535,116.9424,63433.0
2017-09-14 10:20:00,142.36,142.37,142.08,142.19,41766.0,116.9588,116.9671,116.7288,116.8192,41766.0
2017-09-14 10:30:00,142.19,142.61,142.19,142.36,87734.0,116.8192,117.1642,116.8192,116.9588,87734.0
2017-09-14 10:40:00,142.34,142.72,142.33,142.53,64469.0,116.9424,117.2546,116.9342,117.0985,64469.0
2017-09-14 10:50:00,142.56,142.61,142.21,142.32,50518.0,117.1232,117.1642,116.8356,116.926,50518.0
2017-09-14 11:00:00,142.29,142.46,142.17,142.26,40032.0,116.9013,117.041,116.8027,116.8767,40032.0
2017-09-14 11:10:00,142.3,142.42,142.18,142.32,51311.0,116.9095,117.0081,116.811,116.926,51311.0
2017-09-14 11:20:00,142.33,142.52,142.23,142.37,60221.0,116.9342,117.0903,116.852,116.9671,60221.0
2017-09-14 11:30:00,142.38,142.44,142.15,142.3,42122.0,116.9753,117.0246,116.7863,116.9095,42122.0
2017-09-14 11:40:00,142.28,142.35,142.06,142.29,45030.0,116.8931,116.9506,116.7124,116.9013,45030.0
2017-09-14 11:50:00,142.33,142.37,142.12,142.13,38284.0,116.9342,116.9671,116.7617,116.7699,38284.0
2017-09-14 12:00:00,142.15,142.19,141.87,141.87,66672.0,116.7863,116.8192,116.5563,116.5563,66672.0
2017-09-14 12:10:00,141.87,142.19,141.83,142.15,35201.0,116.5563,116.8192,116.5234,116.7863,35201.0
2017-09-14 12:20:00,142.13,142.28,142.08,142.24,32815.0,116.7699,116.8931,116.7288,116.8603,32815.0
2017-09-14 12:30:00,142.26,142.26,142.05,142.2,23109.0,116.8767,116.8767,116.7042,116.8274,23109.0
2017-09-14 12:40:00,142.26,142.26,141.66,141.88,54719.0,116.8767,116.8767,116.3837,116.5645,54719.0
2017-09-14 12:50:00,141.87,142.21,141.82,142.2,39269.0,116.5563,116.8356,116.5152,116.8274,39269.0
2017-09-14 13:00:00,142.2,142.45,142.0,142.13,54039.0,116.8274,117.0328,116.6631,116.7699,54039.0
2017-09-14 13:10:00,142.13,142.36,142.11,142.33,45287.0,116.7699,116.9588,116.7535,116.9342,45287.0
2017-09-14 13:20:00,142.33,142.37,142.22,142.36,25323.0,116.9342,116.9671,116.8438,116.9588,25323.0
2017-09-14 13:30:00,142.37,142.43,142.16,142.37,61607.0,116.9671,117.0164,116.7945,116.9671,61607.0
2017-09-14 13:40:00,142.38,142.54,142.25,142.52,39201.0,116.9753,117.1067,116.8685,117.0903,39201.0
2017-09-14 13:50:00,142.51,142.56,142.37,142.46,51847.0,117.0821,117.1232,116.9671,117.041,51847.0
2017-09-14 14:00:00,142.49,142.6,142.34,142.47,58714.0,117.0656,117.156,116.9424,117.0492,58714.0
2017-09-14 14:10:00,142.49,142.5,142.18,142.46,36990.0,117.0656,117.0739,116.811,117.041,36990.0
2017-09-14 14:20:00,142.48,142.56,142.4,142.46,40767.0,117.0574,117.1232,116.9917,117.041,40767.0
2017-09-14 14:30:00,142.48,142.74,142.39,142.59,70225.0,117.0574,117.271,116.9835,117.1478,70225.0
2017-09-14 14:40:00,142.6,142.68,142.52,142.66,43993.0,117.156,117.2217,117.0903,117.2053,43993.0
2017-09-14 14:50:00,142.66,142.72,142.43,142.55,53442.0,117.2053,117.2546,117.0164,117.1149,53442.0
2017-09-14 15:00:00,142.53,142.56,142.44,142.51,42996.0,117.0985,117.1232,117.0246,117.0821,42996.0
2017-09-14 15:10:00,142.5,142.57,142.36,142.39,56003.0,117.0739,117.1314,116.9588,116.9835,56003.0
2017-09-14 15:20:00,142.4,142.55,142.35,142.37,55334.0,116.9917,117.1149,116.9506,116.9671,55334.0
2017-09-14 15:30:00,142.39,142.46,142.34,142.44,76237.0,116.9835,117.041,116.9424,117.0246,76237.0
2017-09-14 15:40:00,142.43,142.77,142.42,142.75,94049.0,117.0164,117.2957,117.0081,117.2793,94049.0
2017-09-14 15:50:00,142.76,142.94,142.76,142.87,175806.0,117.2875,117.4354,117.2875,117.3778,175806.0
2017-09-15 09:30:00,143.06,143.99,142.87,142.98,565934.0,117.5339,118.298,117.3778,117.4682,565934.0
2017-09-15 09:40:00,142.96,143.89,142.95,143.68,36456.0,117.4518,118.2158,117.4436,118.0433,36456.0
2017-09-15 09:50:00,143.71,144.11,143.7,144.0,33279.0,118.068,118.3966,118.0597,118.3062,33279.0
2017-09-15 10:00:00,144.03,144.03,143.56,143.83,40532.0,118.3309,118.3309,117.9447,118.1666,40532.0
2017-09-15 10:10:00,143.8,143.93,143.7,143.85,24807.0,118.1419,118.2487,118.0597,118.183,24807.0
2017-09-15 10:20:00,143.84,144.07,143.7,143.93,40385.0,118.1748,118.3637,118.0597,118.2487,40385.0
2017-09-15 10:30:00,143.91,144.09,143.73,144.08,24944.0,118.2323,118.3802,118.0844,118.3719,24944.0
2017-09-15 10:40:00,144.06,144.14,143.69,144.11,31939.0,118.3555,118.4212,118.0515,118.3966,31939.0
2017-09-15 10:50:00,144.13,144.25,144.01,144.15,38818.0,118.413,118.5116,118.3144,118.4295,38818.0
2017-09-15 11:00:00,144.12,144.21,144.05,144.07,26091.0,118.4048,118.4788,118.3473,118.3637,26091.0
2017-09-15 11:10:00,144.12,144.25,144.04,144.22,26156.0,118.4048,118.5116,118.3391,118.487,26156.0
2017-09-15 11:20:00,144.2,144.34,144.15,144.27,37446.0,118.4705,118.5856,118.4295,118.528,37446.0
2017-09-15 11:30:00,144.29,144.3,144.1,144.15,27621.0,118.5445,118.5527,118.3884,118.4295,27621.0
2017-09-15 11:40:00,144.17,144.3,144.1,144.19,21365.0,118.4459,118.5527,118.3884,118.4623,21365.0
2017-09-15 11:50:00,144.18,144.21,143.98,144.2,18252.0,118.4541,118.4788,118.2898,118.4705,18252.0
2017-09-15 12:00:00,144.2,144.56,144.18,144.51,20747.0,118.4705,118.7663,118.4541,118.7252,20747.0
2017-09-15 12:10:00,144.52,144.56,144.4,144.43,20713.0,118.7334,118.7663,118.6348,118.6595,20713.0
2017-09-15 12:20:00,144.43,144.45,144.35,144.45,14665.0,118.6595,118.6759,118.5938,118.6759,14665.0
2017-09-15 12:30:00,144.46,144.55,144.29,144.35,17553.0,118.6841,118.7581,118.5445,118.5938,17553.0
2017-09-15 12:40:00,144.38,144.5,144.38,144.45,21650.0,118.6184,118.717,118.6184,118.6759,21650.0
2017-09-15 12:50:00,144.46,144.49,144.34,144.36,23317.0,118.6841,118.7088,118.5856,118.602,23317.0
2017-09-15 13:00:00,144.36,144.41,144.1,144.23,24507.0,118.602,118.6431,118.3884,118.4952,24507.0
2017-09-15 13:10:00,144.23,144.37,144.13,144.28,29873.0,118.4952,118.6102,118.413,118.5363,29873.0
2017-09-15 13:20:00,144.3,144.34,144.18,144.26,18272.0,118.5527,118.5856,118.4541,118.5198,18272.0
2017-09-15 13:30:00,144.3,144.42,144.28,144.38,30874.0,118.5527,118.6513,118.5363,118.6184,30874.0
2017-09-15 13:40:00,144.38,144.46,144.27,144.34,44072.0,118.6184,118.6841,118.528,118.5856,44072.0
2017-09-15 13:50:00,144.35,144.46,144.24,144.46,19757.0,118.5938,118.6841,118.5034,118.6841,19757.0
2017-09-15 14:00:00,144.47,144.56,144.45,144.55,29284.0,118.6924,118.7663,118.6759,118.7581,29284.0
2017-09-15 14:10:00,144.55,144.64,144.5,144.53,20061.0,118.7581,118.832,118.717,118.7417,20061.0
2017-09-15 14:20:00,144.52,144.65,144.52,144.65,18182.0,118.7334,118.8402,118.7334,118.8402,18182.0
2017-09-15 14:30:00,144.69,144.74,144.5,144.74,27560.0,118.8731,118.9142,118.717,118.9142,27560.0
2017-09-15 14:40:00,144.72,144.75,144.55,144.69,50700.0,118.8978,118.9224,118.7581,118.8731,50700.0
2017-09-15 14:50:00,144.68,144.7,144.55,144.66,22673.0,118.8649,118.8813,118.7581,118.8485,22673.0
2017-09-15 15:00:00,144.64,144.66,144.6,144.64,21526.0,118.832,118.8485,118.7992,118.832,21526.0
2017-09-15 15:10:00,144.64,144.92,144.64,144.91,34766.0,118.832,119.0621,118.832,119.0539,34766.0
2017-09-15 15:20:00,144.9,145.03,144.9,144.98,42284.0,119.0456,119.1524,119.0456,119.1114,42284.0
2017-09-15 15:30:00,144.98,145.1,144.89,145.0,74772.0,119.1114,119.2099,119.0374,119.1278,74772.0
2017-09-15 15:40:00,145.0,145.01,144.91,145.0,96144.0,119.1278,119.136,119.0539,119.1278,96144.0
2017-09-15 15:50:00,145.0,145.14,144.92,145.01,196937.0,119.1278,119.2428,119.0621,119.136,196937.0
2017-09-18 09:30:00,145.02,145.31,144.76,145.31,29129.0,119.1442,119.3825,118.9306,119.3825,29129.0
2017-09-18 09:40:00,145.29,145.69,145.25,145.59,16154.0,119.366,119.6947,119.3332,119.6125,16154.0
2017-09-18 09:50:00,145.59,145.73,145.47,145.66,31509.0,119.6125,119.7275,119.5139,119.67,31509.0
2017-09-18 10:00:00,145.71,145.87,145.59,145.85,16912.0,119.7111,119.8426,119.6125,119.8261,16912.0
2017-09-18 10:10:00,145.85,145.95,145.7,145.95,30423.0,119.8261,119.9083,119.7029,119.9083,30423.0
2017-09-18 10:20:00,145.96,146.2,145.87,146.14,26011.0,119.9165,120.1137,119.8426,120.0644,26011.0
2017-09-18 10:30:00,146.13,146.23,146.01,146.13,25575.0,120.0562,120.1383,119.9576,120.0562,25575.0
2017-09-18 10:40:00,146.13,146.16,145.77,145.96,29975.0,120.0562,120.0808,119.7604,119.9165,29975.0
2017-09-18 10:50:00,145.88,145.96,145.86,145.89,29978.0,119.8508,119.9165,119.8343,119.859,29978.0
2017-09-18 11:00:00,145.88,146.03,145.85,145.9,43592.0,119.8508,119.974,119.8261,119.8672,43592.0
2017-09-18 11:10:00,145.92,145.93,145.76,145.81,42791.0,119.8836,119.8919,119.7522,119.7933,42791.0
2017-09-18 11:20:00,145.75,145.75,145.5,145.53,11335.0,119.744,119.744,119.5386,119.5632,11335.0
2017-09-18 11:30:00,145.5,145.56,145.45,145.51,16799.0,119.5386,119.5879,119.4975,119.5468,16799.0
2017-09-18 11:40:00,145.55,145.57,145.37,145.42,11551.0,119.5797,119.5961,119.4318,119.4729,11551.0
2017-09-18 11:50:00,145.37,145.43,145.27,145.4,19536.0,119.4318,119.4811,119.3496,119.4564,19536.0
2017-09-18 12:00:00,145.4,145.4,145.25,145.36,15334.0,119.4564,119.4564,119.3332,119.4236,15334.0
2017-09-18 12:10:00,145.35,145.43,145.22,145.25,14583.0,119.4153,119.4811,119.3085,119.3332,14583.0
2017-09-18 12:20:00,145.27,145.27,145.0,145.03,37064.0,119.3496,119.3496,119.1278,119.1524,37064.0
2017-09-18 12:30:00,145.03,145.06,144.93,144.93,19875.0,119.1524,119.1771,119.0703,119.0703,19875.0
2017-09-18 12:40:00,144.93,144.96,144.79,144.81,13858.0,119.0703,119.0949,118.9553,118.9717,13858.0
2017-09-18 12:50:00,144.84,144.88,144.74,144.76,16215.0,118.9963,119.0292,118.9142,118.9306,16215.0
2017-09-18 13:00:00,144.77,144.79,144.63,144.76,11162.0,118.9388,118.9553,118.8238,118.9306,11162.0
2017-09-18 13:10:00,144.73,144.85,144.67,144.79,12905.0,118.906,119.0046,118.8567,118.9553,12905.0
2017-09-18 13:20:00,144.83,144.84,144.72,144.75,13304.0,118.9881,118.9963,118.8978,118.9224,13304.0
2017-09-18 13:30:00,144.76,144.93,144.74,144.87,49001.0,118.9306,119.0703,118.9142,119.021,49001.0
2017-09-18 13:40:00,144.89,145.11,144.89,145.0,17917.0,119.0374,119.2182,119.0374,119.1278,17917.0
2017-09-18 13:50:00,144.98,145.09,144.96,145.03,18224.0,119.1114,119.2017,119.0949,119.1524,18224.0
2017-09-18 14:00:00,145.03,145.03,144.84,144.84,22881.0,119.1524,119.1524,118.9963,118.9963,22881.0
2017-09-18 14:10:00,144.82,144.86,144.66,144.7,42823.0,118.9799,119.0128,118.8485,118.8813,42823.0
2017-09-18 14:20:00,144.73,144.81,144.69,144.79,14898.0,118.906,118.9717,118.8731,118.9553,14898.0
2017-09-18 14:30:00,144.78,144.8,144.57,144.61,15982.0,118.947,118.9635,118.7745,118.8074,15982.0
2017-09-18 14:40:00,144.62,144.72,144.53,144.64,17405.0,118.8156,118.8978,118.7417,118.832,17405.0
2017-09-18 14:50:00,144.65,144.8,144.6,144.75,18438.0,118.8402,118.9635,118.7992,118.9224,18438.0
2017-09-18 15:00:00,144.77,144.84,144.66,144.77,22966.0,118.9388,118.9963,118.8485,118.9388,22966.0
2017-09-18 15:10:00,144.82,144.97,144.7,144.93,30971.0,118.9799,119.1031,118.8813,119.0703,30971.0
2017-09-18 15:20:00,144.93,144.95,144.87,144.92,21205.0,119.0703,119.0867,119.021,119.0621,21205.0
2017-09-18 15:30:00,144.93,144.94,144.67,144.79,33599.0,119.0703,119.0785,118.8567,118.9553,33599.0
2017-09-18 15:40:00,144.8,144.85,144.75,144.85,38829.0,118.9635,119.0046,118.9224,119.0046,38829.0
2017-09-18 15:50:00,144.86,144.87,144.69,144.78,97923.0,119.0128,119.021,118.8731,118.947,97923.0
2017-09-19 09:30:00,144.78,145.28,144.44,145.01,256934.0,118.947,119.3578,118.6677,119.136,256934.0
2017-09-19 09:40:00,145.0,145.58,144.79,144.86,54709.0,119.1278,119.6043,118.9553,119.0128,54709.0
2017-09-19 09:50:00,144.86,145.23,140.5,140.5,310883.0,119.0128,119.3168,115.4307,115.4307,310883.0
2017-09-19 10:00:00,140.61,142.87,139.73,142.32,183847.0,115.5211,117.3778,114.7981,116.926,183847.0
2017-09-19 10:10:00,142.29,142.35,140.86,141.58,157389.0,116.9013,116.9506,115.7265,116.318,157389.0
2017-09-19 10:20:00,141.58,141.74,140.12,140.18,192966.0,116.318,116.4495,115.1185,115.1678,192966.0
2017-09-19 10:30:00,140.18,140.84,139.81,140.01,172916.0,115.1678,115.7101,114.8638,115.0282,172916.0
2017-09-19 10:40:00,139.91,140.61,139.59,139.94,217707.0,114.946,115.5211,114.6831,114.9706,217707.0
2017-09-19 10:50:00,139.94,140.0,139.45,139.74,227594.0,114.9706,115.0199,114.5681,114.8063,227594.0
2017-09-19 11:00:00,139.74,139.74,138.78,139.34,129456.0,114.8063,114.8063,114.0176,114.4777,129456.0
2017-09-19 11:10:00,139.35,139.84,139.22,139.75,177522.0,114.4859,114.8885,114.3791,114.8145,177522.0
2017-09-19 11:20:00,139.75,140.2,139.64,139.9,111638.0,114.8145,115.1843,114.7242,114.9378,111638.0
2017-09-19 11:30:00,139.94,140.92,139.87,140.67,150193.0,114.9706,115.7758,114.9131,115.5704,150193.0
2017-09-19 11:40:00,140.63,141.02,140.48,140.95,78776.0,115.5375,115.8579,115.4143,115.8004,78776.0
2017-09-19 11:50:00,141.0,141.04,140.73,140.99,32089.0,115.8415,115.8744,115.6197,115.8333,32089.0
2017-09-19 12:00:00,140.99,141.39,140.9,141.18,82991.0,115.8333,116.1619,115.7594,115.9894,82991.0
2017-09-19 12:10:00,141.19,141.27,141.06,141.13,79119.0,115.9976,116.0633,115.8908,115.9483,79119.0
2017-09-19 12:20:00,141.13,141.17,140.95,141.05,65327.0,115.9483,115.9812,115.8004,115.8826,65327.0
2017-09-19 12:30:00,141.08,141.19,140.95,140.95,32535.0,115.9072,115.9976,115.8004,115.8004,32535.0
2017-09-19 12:40:00,140.95,140.95,140.39,140.44,45154.0,115.8004,115.8004,115.3403,115.3814,45154.0
2017-09-19 12:50:00,140.42,140.63,140.34,140.55,55081.0,115.365,115.5375,115.2993,115.4718,55081.0
2017-09-19 13:00:00,140.6,140.68,140.48,140.55,97357.0,115.5129,115.5786,115.4143,115.4718,97357.0
2017-09-19 13:10:00,140.52,140.62,140.45,140.54,54642.0,115.4472,115.5293,115.3896,115.4636,54642.0
2017-09-19 13:20:00,140.53,140.55,140.34,140.4,69873.0,115.4554,115.4718,115.2993,115.3486,69873.0
2017-09-19 13:30:00,140.4,140.82,140.38,140.82,45239.0,115.3486,115.6936,115.3321,115.6936,45239.0
2017-09-19 13:40:00,140.85,141.21,140.85,141.05,93257.0,115.7183,116.014,115.7183,115.8826,93257.0
2017-09-19 13:50:00,141.02,141.24,140.86,141.24,48551.0,115.8579,116.0387,115.7265,116.0387,48551.0
2017-09-19 14:00:00,141.24,141.37,141.17,141.35,25059.0,116.0387,116.1455,115.9812,116.1291,25059.0
2017-09-19 14:10:00,141.36,141.5,141.35,141.49,37322.0,116.1373,116.2523,116.1291,116.2441,37322.0
2017-09-19 14:20:00,141.49,141.57,141.07,141.25,86755.0,116.2441,116.3098,115.899,116.0469,86755.0
2017-09-19 14:30:00,141.26,141.26,141.08,141.14,34322.0,116.0551,116.0551,115.9072,115.9565,34322.0
2017-09-19 14:40:00,141.16,141.41,141.13,141.41,28380.0,115.973,116.1784,115.9483,116.1784,28380.0
2017-09-19 14:50:00,141.38,141.45,141.28,141.38,44989.0,116.1537,116.2112,116.0715,116.1537,44989.0
2017-09-19 15:00:00,141.37,141.47,141.31,141.45,42385.0,116.1455,116.2276,116.0962,116.2112,42385.0
2017-09-19 15:10:00,141.45,141.46,141.31,141.33,47879.0,116.2112,116.2194,116.0962,116.1126,47879.0
2017-09-19 15:20:00,141.32,141.35,141.09,141.13,50111.0,116.1044,116.1291,115.9154,115.9483,50111.0
2017-09-19 15:30:00,141.13,141.29,141.11,141.2,76329.0,115.9483,116.0798,115.9319,116.0058,76329.0
2017-09-19 15:40:00,141.2,141.21,140.92,140.95,93146.0,116.0058,116.014,115.7758,115.8004,93146.0
2017-09-19 15:50:00,140.96,141.08,140.78,141.0,250390.0,115.8086,115.9072,115.6608,115.8415,250390.0
2017-09-20 09:30:00,141.16,141.57,141.07,141.08,69443.0,115.973,116.3098,115.899,115.9072,69443.0
2017-09-20 09:40:00,141.06,141.32,140.77,140.77,38140.0,115.8908,116.1044,115.6525,115.6525,38140.0
2017-09-20 09:50:00,140.77,140.96,140.53,140.91,50218.0,115.6525,115.8086,115.4554,115.7676,50218.0
2017-09-20 10:00:00,140.88,141.12,140.8,140.98,66104.0,115.7429,115.9401,115.6772,115.8251,66104.0
2017-09-20 10:10:00,141.0,141.29,140.97,141.18,44651.0,115.8415,116.0798,115.8169,115.9894,44651.0
2017-09-20 10:20:00,141.17,141.32,140.9,140.93,56819.0,115.9812,116.1044,115.7594,115.784,56819.0
2017-09-20 10:30:00,140.97,141.62,140.96,141.4,63050.0,115.8169,116.3509,115.8086,116.1701,63050.0
2017-09-20 10:40:00,141.39,141.42,141.16,141.3,26646.0,116.1619,116.1866,115.973,116.088,26646.0
2017-09-20 10:50:00,141.34,141.38,140.87,140.9,32576.0,116.1208,116.1537,115.7347,115.7594,32576.0
2017-09-20 11:00:00,140.92,141.0,140.75,140.85,47979.0,115.7758,115.8415,115.6361,115.7183,47979.0
2017-09-20 11:10:00,140.83,140.88,140.7,140.86,29028.0,115.7018,115.7429,115.595,115.7265,29028.0
2017-09-20 11:20:00,140.87,140.92,140.73,140.82,24197.0,115.7347,115.7758,115.6197,115.6936,24197.0
2017-09-20 11:30:00,140.82,140.92,140.7,140.79,25140.0,115.6936,115.7758,115.595,115.669,25140.0
2017-09-20 11:40:00,140.79,141.03,140.74,141.0,18414.0,115.669,115.8662,115.6279,115.8415,18414.0
2017-09-20 11:50:00,141.0,141.19,140.99,140.99,29766.0,115.8415,115.9976,115.8333,115.8333,29766.0
2017-09-20 12:00:00,141.0,141.03,140.76,140.99,37550.0,115.8415,115.8662,115.6443,115.8333,37550.0
2017-09-20 12:10:00,141.0,141.01,140.64,140.84,51368.0,115.8415,115.8497,115.5457,115.7101,51368.0
2017-09-20 12:20:00,140.86,141.16,140.71,141.12,26196.0,115.7265,115.973,115.6033,115.9401,26196.0
2017-09-20 12:30:00,141.14,141.2,140.94,140.99,31056.0,115.9565,116.0058,115.7922,115.8333,31056.0
2017-09-20 12:40:00,141.02,141.13,140.91,140.99,33332.0,115.8579,115.9483,115.7676,115.8333,33332.0
2017-09-20 12:50:00,141.0,141.04,140.71,140.74,15765.0,115.8415,115.8744,115.6033,115.6279,15765.0
2017-09-20 13:00:00,140.76,140.79,140.5,140.7,53503.0,115.6443,115.669,115.4307,115.595,53503.0
2017-09-20 13:10:00,140.69,140.74,140.53,140.56,27636.0,115.5868,115.6279,115.4554,115.48,27636.0
2017-09-20 13:20:00,140.54,140.74,140.41,140.58,48354.0,115.4636,115.6279,115.3568,115.4964,48354.0
2017-09-20 13:30:00,140.51,140.56,140.49,140.53,18871.0,115.4389,115.48,115.4225,115.4554,18871.0
2017-09-20 13:40:00,140.52,140.57,140.43,140.53,18292.0,115.4472,115.4882,115.3732,115.4554,18292.0
2017-09-20 13:50:00,140.53,140.58,140.47,140.55,38509.0,115.4554,115.4964,115.4061,115.4718,38509.0
2017-09-20 14:00:00,140.56,140.56,139.78,140.05,51186.0,115.48,115.48,114.8392,115.061,51186.0
2017-09-20 14:10:00,140.03,140.04,139.76,139.85,51333.0,115.0446,115.0528,114.8228,114.8967,51333.0
2017-09-20 14:20:00,139.85,140.0,139.47,139.81,34303.0,114.8967,115.0199,114.5845,114.8638,34303.0
2017-09-20 14:30:00,139.86,140.06,139.67,139.98,24120.0,114.9049,115.0692,114.7488,115.0035,24120.0
2017-09-20 14:40:00,139.93,140.21,139.83,140.21,37556.0,114.9624,115.1925,114.8803,115.1925,37556.0
2017-09-20 14:50:00,140.21,140.3,140.07,140.11,48717.0,115.1925,115.2664,115.0774,115.1103,48717.0
2017-09-20 15:00:00,140.13,140.13,139.82,140.01,40743.0,115.1267,115.1267,114.8721,115.0282,40743.0
2017-09-20 15:10:00,140.01,140.1,139.97,140.08,70502.0,115.0282,115.1021,114.9953,115.0857,70502.0
2017-09-20 15:20:00,140.07,140.07,139.96,140.03,60082.0,115.0774,115.0774,114.9871,115.0446,60082.0
2017-09-20 15:30:00,140.03,140.13,139.98,140.08,85922.0,115.0446,115.1267,115.0035,115.0857,85922.0
2017-09-20 15:40:00,140.09,140.28,140.02,140.26,116042.0,115.0939,115.25,115.0364,115.2335,116042.0
2017-09-20 15:50:00,140.28,140.61,140.28,140.38,164301.0,115.25,115.5211,115.25,115.3321,164301.0
2017-09-21 09:30:00,140.53,140.88,139.89,140.02,34935.0,115.4554,115.7429,114.9296,115.0364,34935.0
2017-09-21 09:40:00,140.02,140.31,139.91,140.03,31035.0,115.0364,115.2746,114.946,115.0446,31035.0
2017-09-21 09:50:00,140.05,140.4,139.93,140.22,40666.0,115.061,115.3486,114.9624,115.2007,40666.0
2017-09-21 10:00:00,140.21,140.46,139.96,140.0,71196.0,115.1925,115.3979,114.9871,115.0199,71196.0
2017-09-21 10:10:00,140.08,140.32,139.99,140.05,120118.0,115.0857,115.2828,115.0117,115.061,120118.0
2017-09-21 10:20:00,140.05,140.11,139.95,140.02,37135.0,115.061,115.1103,114.9789,115.0364,37135.0
2017-09-21 10:30:00,140.0,140.1,139.9,139.98,26053.0,115.0199,115.1021,114.9378,115.0035,26053.0
2017-09-21 10:40:00,139.96,140.5,139.95,140.4,20470.0,114.9871,115.4307,114.9789,115.3486,20470.0
2017-09-21 10:50:00,140.46,140.6,140.21,140.24,24931.0,115.3979,115.5129,115.1925,115.2171,24931.0
2017-09-21 11:00:00,140.22,140.52,140.11,140.33,11894.0,115.2007,115.4472,115.1103,115.2911,11894.0
2017-09-21 11:10:00,140.41,140.6,140.28,140.37,28465.0,115.3568,115.5129,115.25,115.3239,28465.0
2017-09-21 11:20:00,140.4,140.49,140.34,140.35,13259.0,115.3486,115.4225,115.2993,115.3075,13259.0
2017-09-21 11:30:00,140.34,140.43,140.11,140.26,11278.0,115.2993,115.3732,115.1103,115.2335,11278.0
2017-09-21 11:40:00,140.3,140.42,140.2,140.25,10502.0,115.2664,115.365,115.1843,115.2253,10502.0
2017-09-21 11:50:00,140.28,140.34,140.11,140.12,13272.0,115.25,115.2993,115.1103,115.1185,13272.0
2017-09-21 12:00:00,140.12,140.29,139.94,140.05,53383.0,115.1185,115.2582,114.9706,115.061,53383.0
2017-09-21 12:10:00,140.03,140.07,139.96,139.97,21550.0,115.0446,115.0774,114.9871,114.9953,21550.0
2017-09-21 12:20:00,139.97,140.3,139.96,140.14,29851.0,114.9953,115.2664,114.9871,115.135,29851.0
2017-09-21 12:30:00,140.19,140.31,140.13,140.15,12826.0,115.176,115.2746,115.1267,115.1432,12826.0
2017-09-21 12:40:00,140.17,140.21,140.04,140.18,6780.0,115.1596,115.1925,115.0528,115.1678,6780.0
2017-09-21 12:50:00,140.18,140.25,140.17,140.23,13123.0,115.1678,115.2253,115.1596,115.2089,13123.0
2017-09-21 13:00:00,140.22,140.33,140.15,140.17,30575.0,115.2007,115.2911,115.1432,115.1596,30575.0
2017-09-21 13:10:00,140.16,140.16,140.06,140.13,16748.0,115.1514,115.1514,115.0692,115.1267,16748.0
2017-09-21 13:20:00,140.13,140.15,139.96,140.04,15544.0,115.1267,115.1432,114.9871,115.0528,15544.0
2017-09-21 13:30:00,140.04,140.17,139.97,140.05,68330.0,115.0528,115.1596,114.9953,115.061,68330.0
2017-09-21 13:40:00,140.05,140.15,139.79,139.8,20223.0,115.061,115.1432,114.8474,114.8556,20223.0
2017-09-21 13:50:00,139.85,139.93,139.8,139.88,25979.0,114.8967,114.9624,114.8556,114.9213,25979.0
2017-09-21 14:00:00,139.89,139.91,139.51,139.7,39537.0,114.9296,114.946,114.6174,114.7735,39537.0
2017-09-21 14:10:00,139.73,139.79,139.64,139.64,18965.0,114.7981,114.8474,114.7242,114.7242,18965.0
2017-09-21 14:20:00,139.67,139.86,139.64,139.74,22396.0,114.7488,114.9049,114.7242,114.8063,22396.0
2017-09-21 14:30:00,139.75,139.81,139.61,139.62,28476.0,114.8145,114.8638,114.6995,114.7077,28476.0
2017-09-21 14:40:00,139.62,139.66,139.46,139.47,36043.0,114.7077,114.7406,114.5763,114.5845,36043.0
2017-09-21 14:50:00,139.5,139.54,139.47,139.49,29306.0,114.6092,114.642,114.5845,114.6009,29306.0
2017-09-21 15:00:00,139.49,139.71,139.47,139.56,38405.0,114.6009,114.7817,114.5845,114.6584,38405.0
2017-09-21 15:10:00,139.56,139.62,139.44,139.5,65794.0,114.6584,114.7077,114.5599,114.6092,65794.0
2017-09-21 15:20:00,139.5,139.68,139.45,139.61,34760.0,114.6092,114.757,114.5681,114.6995,34760.0
2017-09-21 15:30:00,139.61,139.85,139.6,139.81,33320.0,114.6995,114.8967,114.6913,114.8638,33320.0
2017-09-21 15:40:00,139.84,139.84,139.6,139.69,43708.0,114.8885,114.8885,114.6913,114.7652,43708.0
2017-09-21 15:50:00,139.68,139.68,139.41,139.43,131249.0,114.757,114.757,114.5352,114.5516,131249.0
2017-09-22 09:30:00,138.21,138.92,137.17,138.69,132476.0,113.5493,114.1326,112.6949,113.9437,132476.0
2017-09-22 09:40:00,138.73,139.18,138.45,138.45,120999.0,113.9765,114.3462,113.7465,113.7465,120999.0
2017-09-22 09:50:00,138.47,138.58,138.2,138.47,60811.0,113.7629,113.8533,113.5411,113.7629,60811.0
2017-09-22 10:00:00,138.45,138.65,138.39,138.46,56133.0,113.7465,113.9108,113.6972,113.7547,56133.0
2017-09-22 10:10:00,138.46,138.53,138.08,138.16,73927.0,113.7547,113.8122,113.4425,113.5082,73927.0
2017-09-22 10:20:00,138.17,138.44,138.13,138.13,30859.0,113.5165,113.7383,113.4836,113.4836,30859.0
2017-09-22 10:30:00,138.13,138.19,137.85,137.87,68060.0,113.4836,113.5329,113.2536,113.27,68060.0
2017-09-22 10:40:00,137.88,137.96,137.62,137.69,54317.0,113.2782,113.3439,113.0646,113.1221,54317.0
2017-09-22 10:50:00,137.72,137.8,137.59,137.74,39445.0,113.1468,113.2125,113.04,113.1632,39445.0
2017-09-22 11:00:00,137.72,138.05,137.59,137.88,34833.0,113.1468,113.4179,113.04,113.2782,34833.0
2017-09-22 11:10:00,137.85,137.96,137.75,137.96,53289.0,113.2536,113.3439,113.1714,113.3439,53289.0
2017-09-22 11:20:00,137.98,138.21,137.8,137.93,38384.0,113.3604,113.5493,113.2125,113.3193,38384.0
2017-09-22 11:30:00,137.94,138.11,137.87,138.11,11218.0,113.3275,113.4672,113.27,113.4672,11218.0
2017-09-22 11:40:00,138.11,138.14,137.8,137.91,78932.0,113.4672,113.4918,113.2125,113.3029,78932.0
2017-09-22 11:50:00,137.88,138.07,137.85,137.99,10947.0,113.2782,113.4343,113.2536,113.3686,10947.0
2017-09-22 12:00:00,138.05,138.24,137.76,137.8,26272.0,113.4179,113.574,113.1796,113.2125,26272.0
2017-09-22 12:10:00,137.78,137.85,137.7,137.71,15683.0,113.196,113.2536,113.1303,113.1385,15683.0
2017-09-22 12:20:00,137.7,137.81,137.56,137.73,16554.0,113.1303,113.2207,113.0153,113.155,16554.0
2017-09-22 12:30:00,137.77,137.9,137.7,137.89,18759.0,113.1878,113.2946,113.1303,113.2864,18759.0
2017-09-22 12:40:00,137.86,137.96,137.85,137.93,10453.0,113.2618,113.3439,113.2536,113.3193,10453.0
2017-09-22 12:50:00,137.95,138.07,137.89,137.91,24952.0,113.3357,113.4343,113.2864,113.3029,24952.0
2017-09-22 13:00:00,137.92,138.05,137.85,137.89,17314.0,113.3111,113.4179,113.2536,113.2864,17314.0
2017-09-22 13:10:00,137.89,137.92,137.73,137.85,17921.0,113.2864,113.3111,113.155,113.2536,17921.0
2017-09-22 13:20:00,137.88,138.08,137.86,137.97,15889.0,113.2782,113.4425,113.2618,113.3521,15889.0
2017-09-22 13:30:00,137.97,138.07,137.87,138.0,13835.0,113.3521,113.4343,113.27,113.3768,13835.0
2017-09-22 13:40:00,137.98,138.08,137.91,137.92,21939.0,113.3604,113.4425,113.3029,113.3111,21939.0
2017-09-22 13:50:00,137.91,138.0,137.76,137.8,29513.0,113.3029,113.3768,113.1796,113.2125,29513.0
2017-09-22 14:00:00,137.82,137.82,137.6,137.64,31732.0,113.2289,113.2289,113.0482,113.081,31732.0
2017-09-22 14:10:00,137.66,137.79,137.56,137.74,47918.0,113.0975,113.2043,113.0153,113.1632,47918.0
2017-09-22 14:20:00,137.75,137.79,137.7,137.7,24505.0,113.1714,113.2043,113.1303,113.1303,24505.0
2017-09-22 14:30:00,137.73,137.75,137.64,137.7,30427.0,113.155,113.1714,113.081,113.1303,30427.0
2017-09-22 14:40:00,137.7,137.7,137.47,137.55,37370.0,113.1303,113.1303,112.9414,113.0071,37370.0
2017-09-22 14:50:00,137.53,137.67,137.45,137.51,38749.0,112.9907,113.1057,112.9249,112.9742,38749.0
2017-09-22 15:00:00,137.49,137.68,137.48,137.62,35582.0,112.9578,113.1139,112.9496,113.0646,35582.0
2017-09-22 15:10:00,137.64,137.65,137.49,137.62,38039.0,113.081,113.0892,112.9578,113.0646,38039.0
2017-09-22 15:20:00,137.62,137.78,137.61,137.75,45840.0,113.0646,113.196,113.0564,113.1714,45840.0
2017-09-22 15:30:00,137.75,137.85,137.73,137.81,47022.0,113.1714,113.2536,113.155,113.2207,47022.0
2017-09-22 15:40:00,137.82,138.05,137.82,137.94,170283.0,113.2289,113.4179,113.2289,113.3275,170283.0
2017-09-22 15:50:00,137.95,138.0,137.58,137.66,313723.0,113.3357,113.3768,113.0317,113.0975,313723.0
2017-09-25 09:30:00,137.81,137.95,137.28,137.46,45980.0,113.2207,113.3357,112.7853,112.9331,45980.0
2017-09-25 09:40:00,137.44,137.8,137.31,137.33,33755.0,112.9167,113.2125,112.8099,112.8263,33755.0
2017-09-25 09:50:00,137.37,137.45,137.32,137.39,23109.0,112.8592,112.9249,112.8181,112.8756,23109.0
2017-09-25 10:00:00,137.47,137.85,137.35,137.65,50472.0,112.9414,113.2536,112.8428,113.0892,50472.0
2017-09-25 10:10:00,137.66,137.94,137.51,137.69,48162.0,113.0975,113.3275,112.9742,113.1221,48162.0
2017-09-25 10:20:00,137.69,137.82,137.6,137.8,50722.0,113.1221,113.2289,113.0482,113.2125,50722.0
2017-09-25 10:30:00,137.82,137.85,137.59,137.76,60529.0,113.2289,113.2536,113.04,113.1796,60529.0
2017-09-25 10:40:00,137.76,137.84,137.69,137.8,48541.0,113.1796,113.2453,113.1221,113.2125,48541.0
2017-09-25 10:50:00,137.8,137.82,137.7,137.76,47795.0,113.2125,113.2289,113.1303,113.1796,47795.0
2017-09-25 11:00:00,137.77,137.91,137.66,137.87,36346.0,113.1878,113.3029,113.0975,113.27,36346.0
2017-09-25 11:10:00,137.88,138.05,137.83,138.03,66926.0,113.2782,113.4179,113.2371,113.4014,66926.0
2017-09-25 11:20:00,138.05,138.18,137.94,138.17,21867.0,113.4179,113.5247,113.3275,113.5165,21867.0
2017-09-25 11:30:00,138.13,138.29,138.05,138.17,16877.0,113.4836,113.6151,113.4179,113.5165,16877.0
2017-09-25 11:40:00,138.21,138.27,138.1,138.21,20973.0,113.5493,113.5986,113.459,113.5493,20973.0
2017-09-25 11:50:00,138.22,138.37,138.18,138.27,15196.0,113.5575,113.6808,113.5247,113.5986,15196.0
2017-09-25 12:00:00,138.28,138.32,137.82,137.82,23009.0,113.6068,113.6397,113.2289,113.2289,23009.0
2017-09-25 12:10:00,137.85,137.89,137.82,137.86,11797.0,113.2536,113.2864,113.2289,113.2618,11797.0
2017-09-25 12:20:00,137.85,138.02,137.83,137.96,15762.0,113.2536,113.3932,113.2371,113.3439,15762.0
2017-09-25 12:30:00,138.01,138.09,137.88,137.91,18442.0,113.385,113.4507,113.2782,113.3029,18442.0
2017-09-25 12:40:00,137.88,138.0,137.82,137.88,25492.0,113.2782,113.3768,113.2289,113.2782,25492.0
2017-09-25 12:50:00,137.89,137.99,137.85,137.88,19782.0,113.2864,113.3686,113.2536,113.2782,19782.0
2017-09-25 13:00:00,137.86,137.92,137.84,137.87,14535.0,113.2618,113.3111,113.2453,113.27,14535.0
2017-09-25 13:10:00,137.87,137.89,137.82,137.83,20942.0,113.27,113.2864,113.2289,113.2371,20942.0
2017-09-25 13:20:00,137.82,137.85,137.59,137.64,18209.0,113.2289,113.2536,113.04,113.081,18209.0
2017-09-25 13:30:00,137.61,137.61,137.25,137.41,27421.0,113.0564,113.0564,112.7606,112.8921,27421.0
2017-09-25 13:40:00,137.39,137.39,137.18,137.18,12768.0,112.8756,112.8756,112.7031,112.7031,12768.0
2017-09-25 13:50:00,137.17,137.27,137.07,137.11,19789.0,112.6949,112.777,112.6127,112.6456,19789.0
2017-09-25 14:00:00,137.1,137.22,137.07,137.2,17677.0,112.6374,112.736,112.6127,112.7195,17677.0
2017-09-25 14:10:00,137.21,137.35,137.2,137.31,14585.0,112.7278,112.8428,112.7195,112.8099,14585.0
2017-09-25 14:20:00,137.33,137.5,137.32,137.48,16793.0,112.8263,112.966,112.8181,112.9496,16793.0
2017-09-25 14:30:00,137.5,137.53,137.39,137.5,17122.0,112.966,112.9907,112.8756,112.966,17122.0
2017-09-25 14:40:00,137.5,137.63,137.42,137.58,16715.0,112.966,113.0728,112.9003,113.0317,16715.0
2017-09-25 14:50:00,137.58,137.72,137.56,137.65,22603.0,113.0317,113.1468,113.0153,113.0892,22603.0
2017-09-25 15:00:00,137.66,137.68,137.43,137.49,36300.0,113.0975,113.1139,112.9085,112.9578,36300.0
2017-09-25 15:10:00,137.5,137.65,137.43,137.62,27379.0,112.966,113.0892,112.9085,113.0646,27379.0
2017-09-25 15:20:00,137.61,137.65,137.53,137.6,61322.0,113.0564,113.0892,112.9907,113.0482,61322.0
2017-09-25 15:30:00,137.6,137.67,137.37,137.37,39885.0,113.0482,113.1057,112.8592,112.8592,39885.0
2017-09-25 15:40:00,137.37,137.49,137.25,137.48,68956.0,112.8592,112.9578,112.7606,112.9496,68956.0
2017-09-25 15:50:00,137.48,137.48,137.31,137.41,141000.0,112.9496,112.9496,112.8099,112.8921,141000.0
2017-09-26 09:30:00,137.4,137.95,137.05,137.11,37311.0,112.8839,113.3357,112.5963,112.6456,37311.0
2017-09-26 09:40:00,137.1,137.52,137.04,137.39,26264.0,112.6374,112.9824,112.5881,112.8756,26264.0
2017-09-26 09:50:00,137.43,137.47,137.1,137.35,41021.0,112.9085,112.9414,112.6374,112.8428,41021.0
2017-09-26 10:00:00,137.31,137.44,136.8,136.94,44105.0,112.8099,112.9167,112.3909,112.5059,44105.0
2017-09-26 10:10:00,136.91,137.0,136.63,136.77,24024.0,112.4813,112.5552,112.2512,112.3663,24024.0
2017-09-26 10:20:00,136.77,136.79,136.55,136.7,21124.0,112.3663,112.3827,112.1855,112.3088,21124.0
2017-09-26 10:30:00,136.72,136.78,136.53,136.78,21205.0,112.3252,112.3745,112.1691,112.3745,21205.0
2017-09-26 10:40:00,136.78,136.85,136.43,136.49,29566.0,112.3745,112.432,112.0869,112.1362,29566.0
2017-09-26 10:50:00,136.46,136.59,136.41,136.55,21815.0,112.1116,112.2184,112.0705,112.1855,21815.0
2017-09-26 11:00:00,136.56,136.56,136.22,136.44,44135.0,112.1937,112.1937,111.9144,112.0951,44135.0
2017-09-26 11:10:00,136.44,136.6,136.39,136.4,41956.0,112.0951,112.2266,112.0541,112.0623,41956.0
2017-09-26 11:20:00,136.38,136.38,134.11,135.75,246349.0,112.0458,112.0458,110.1809,111.5283,246349.0
2017-09-26 11:30:00,135.75,135.96,135.13,135.93,113594.0,111.5283,111.7008,111.0189,111.6761,113594.0
2017-09-26 11:40:00,135.92,135.92,135.53,135.77,67604.0,111.6679,111.6679,111.3475,111.5447,67604.0
2017-09-26 11:50:00,135.74,135.87,135.53,135.75,82869.0,111.52,111.6268,111.3475,111.5283,82869.0
2017-09-26 12:00:00,135.75,136.19,135.71,136.19,30793.0,111.5283,111.8898,111.4954,111.8898,30793.0
2017-09-26 12:10:00,136.21,136.44,136.19,136.33,43104.0,111.9062,112.0951,111.8898,112.0048,43104.0
2017-09-26 12:20:00,136.3,136.33,136.14,136.31,33795.0,111.9801,112.0048,111.8487,111.9883,33795.0
2017-09-26 12:30:00,136.29,136.35,136.17,136.25,21269.0,111.9719,112.0212,111.8733,111.939,21269.0
2017-09-26 12:40:00,136.23,136.32,136.08,136.11,26452.0,111.9226,111.9966,111.7994,111.824,26452.0
2017-09-26 12:50:00,136.06,136.31,136.03,136.28,44529.0,111.7829,111.9883,111.7583,111.9637,44529.0
2017-09-26 13:00:00,136.29,136.43,136.07,136.28,38992.0,111.9719,112.0869,111.7912,111.9637,38992.0
2017-09-26 13:10:00,136.31,136.5,136.23,136.28,46018.0,111.9883,112.1444,111.9226,111.9637,46018.0
2017-09-26 13:20:00,136.28,136.48,136.16,136.36,19695.0,111.9637,112.128,111.8651,112.0294,19695.0
2017-09-26 13:30:00,136.32,136.5,136.26,136.34,31998.0,111.9966,112.1444,111.9473,112.013,31998.0
2017-09-26 13:40:00,136.37,136.57,136.36,136.4,35656.0,112.0376,112.2019,112.0294,112.0623,35656.0
2017-09-26 13:50:00,136.37,136.63,136.34,136.63,60556.0,112.0376,112.2512,112.013,112.2512,60556.0
2017-09-26 14:00:00,136.62,136.75,136.5,136.51,38889.0,112.243,112.3498,112.1444,112.1527,38889.0
2017-09-26 14:10:00,136.49,136.51,136.22,136.47,37419.0,112.1362,112.1527,111.9144,112.1198,37419.0
2017-09-26 14:20:00,136.48,136.69,136.47,136.61,55051.0,112.128,112.3005,112.1198,112.2348,55051.0
2017-09-26 14:30:00,136.63,136.68,136.31,136.51,37658.0,112.2512,112.2923,111.9883,112.1527,37658.0
2017-09-26 14:40:00,136.53,136.66,136.47,136.47,18581.0,112.1691,112.2759,112.1198,112.1198,18581.0
2017-09-26 14:50:00,136.49,136.63,136.47,136.59,44495.0,112.1362,112.2512,112.1198,112.2184,44495.0
2017-09-26 15:00:00,136.6,136.78,136.58,136.75,36237.0,112.2266,112.3745,112.2102,112.3498,36237.0
2017-09-26 15:10:00,136.75,136.9,136.74,136.86,53573.0,112.3498,112.4731,112.3416,112.4402,53573.0
2017-09-26 15:20:00,136.85,136.98,136.85,136.86,37073.0,112.432,112.5388,112.432,112.4402,37073.0
2017-09-26 15:30:00,136.87,136.87,136.73,136.83,45697.0,112.4484,112.4484,112.3334,112.4156,45697.0
2017-09-26 15:40:00,136.83,136.84,136.6,136.66,46978.0,112.4156,112.4238,112.2266,112.2759,46978.0
2017-09-26 15:50:00,136.66,136.66,136.35,136.44,103356.0,112.2759,112.2759,112.0212,112.0951,103356.0
2017-09-27 09:30:00,136.02,136.39,135.61,136.05,57007.0,111.7501,112.0541,111.4132,111.7747,57007.0
2017-09-27 09:40:00,136.06,136.18,135.77,135.98,34125.0,111.7829,111.8815,111.5447,111.7172,34125.0
2017-09-27 09:50:00,135.97,135.97,134.99,135.2,92037.0,111.709,111.709,110.9039,111.0764,92037.0
2017-09-27 10:00:00,135.24,135.28,134.96,134.97,63290.0,111.1093,111.1421,110.8792,110.8874,63290.0
2017-09-27 10:10:00,134.96,135.41,134.93,135.32,79020.0,110.8792,111.2489,110.8546,111.175,79020.0
2017-09-27 10:20:00,135.3,135.44,135.25,135.38,42668.0,111.1586,111.2736,111.1175,111.2243,42668.0
2017-09-27 10:30:00,135.35,135.46,135.28,135.41,50023.0,111.1996,111.29,111.1421,111.2489,50023.0
2017-09-27 10:40:00,135.41,135.41,135.09,135.1,33139.0,111.2489,111.2489,110.986,110.9942,33139.0
2017-09-27 10:50:00,135.09,135.16,134.86,135.14,51178.0,110.986,111.0435,110.7971,111.0271,51178.0
2017-09-27 11:00:00,135.15,135.16,135.0,135.12,49393.0,111.0353,111.0435,110.9121,111.0107,49393.0
2017-09-27 11:10:00,135.09,135.1,134.94,134.96,28107.0,110.986,110.9942,110.8628,110.8792,28107.0
2017-09-27 11:20:00,134.97,135.28,134.97,135.06,32158.0,110.8874,111.1421,110.8874,110.9614,32158.0
2017-09-27 11:30:00,135.05,135.06,134.85,134.94,47829.0,110.9532,110.9614,110.7888,110.8628,47829.0
2017-09-27 11:40:00,134.96,135.21,134.94,135.0,20584.0,110.8792,111.0846,110.8628,110.9121,20584.0
2017-09-27 11:50:00,135.0,135.25,134.99,135.25,26130.0,110.9121,111.1175,110.9039,111.1175,26130.0
2017-09-27 12:00:00,135.24,135.25,135.13,135.14,27160.0,111.1093,111.1175,111.0189,111.0271,27160.0
2017-09-27 12:10:00,135.14,135.18,135.08,135.12,29073.0,111.0271,111.06,110.9778,111.0107,29073.0
2017-09-27 12:20:00,135.12,135.3,135.09,135.26,16894.0,111.0107,111.1586,110.986,111.1257,16894.0
2017-09-27 12:30:00,135.29,135.33,135.11,135.12,18418.0,111.1503,111.1832,111.0025,111.0107,18418.0
2017-09-27 12:40:00,135.13,135.22,135.0,135.0,30008.0,111.0189,111.0928,110.9121,110.9121,30008.0
2017-09-27 12:50:00,135.02,135.11,135.02,135.06,23621.0,110.9285,111.0025,110.9285,110.9614,23621.0
2017-09-27 13:00:00,135.08,135.12,134.9,134.92,25770.0,110.9778,111.0107,110.8299,110.8464,25770.0
2017-09-27 13:10:00,134.94,135.04,134.92,134.93,23907.0,110.8628,110.9449,110.8464,110.8546,23907.0
2017-09-27 13:20:00,134.92,134.99,134.58,134.65,37814.0,110.8464,110.9039,110.567,110.6245,37814.0
2017-09-27 13:30:00,134.66,134.71,134.51,134.71,45894.0,110.6327,110.6738,110.5095,110.6738,45894.0
2017-09-27 13:40:00,134.71,134.91,134.7,134.85,27610.0,110.6738,110.8381,110.6656,110.7888,27610.0
2017-09-27 13:50:00,134.84,135.09,134.84,134.98,17982.0,110.7806,110.986,110.7806,110.8957,17982.0
2017-09-27 14:00:00,134.99,135.01,134.84,135.0,51638.0,110.9039,110.9203,110.7806,110.9121,51638.0
2017-09-27 14:10:00,135.02,135.23,134.99,135.06,40816.0,110.9285,111.101,110.9039,110.9614,40816.0
2017-09-27 14:20:00,135.04,135.24,134.98,135.21,45722.0,110.9449,111.1093,110.8957,111.0846,45722.0
2017-09-27 14:30:00,135.23,135.35,135.13,135.13,33360.0,111.101,111.1996,111.0189,111.0189,33360.0
2017-09-27 14:40:00,135.13,135.34,135.12,135.34,24402.0,111.0189,111.1914,111.0107,111.1914,24402.0
2017-09-27 14:50:00,135.34,135.37,135.28,135.32,45684.0,111.1914,111.2161,111.1421,111.175,45684.0
2017-09-27 15:00:00,135.33,135.38,135.29,135.36,39733.0,111.1832,111.2243,111.1503,111.2078,39733.0
2017-09-27 15:10:00,135.36,135.39,135.24,135.37,37399.0,111.2078,111.2325,111.1093,111.2161,37399.0
2017-09-27 15:20:00,135.36,135.49,135.36,135.41,57405.0,111.2078,111.3147,111.2078,111.2489,57405.0
2017-09-27 15:30:00,135.41,135.49,135.25,135.27,48377.0,111.2489,111.3147,111.1175,111.1339,48377.0
2017-09-27 15:40:00,135.26,135.29,135.05,135.05,75652.0,111.1257,111.1503,110.9532,110.9532,75652.0
2017-09-27 15:50:00,135.07,135.08,134.7,134.74,248469.0,110.9696,110.9778,110.6656,110.6985,248469.0
2017-09-28 09:30:00,134.29,134.61,133.74,133.9,46070.0,110.8638,111.128,110.4097,110.5418,46070.0
2017-09-28 09:40:00,134.0,134.1,133.75,134.09,25333.0,110.6244,110.7069,110.418,110.6987,25333.0
2017-09-28 09:50:00,134.09,134.2,133.85,133.86,29077.0,110.6987,110.7895,110.5005,110.5088,29077.0
2017-09-28 10:00:00,133.94,134.34,133.86,134.34,37390.0,110.5748,110.9051,110.5088,110.9051,37390.0
2017-09-28 10:10:00,134.34,134.61,134.25,134.6,67457.0,110.9051,111.128,110.8308,111.1197,67457.0
2017-09-28 10:20:00,134.6,134.81,134.35,134.73,28357.0,111.1197,111.2931,110.9133,111.227,28357.0
2017-09-28 10:30:00,134.75,135.24,134.75,135.07,23642.0,111.2435,111.6481,111.2435,111.5077,23642.0
2017-09-28 10:40:00,135.1,135.29,135.07,135.16,24740.0,111.5325,111.6893,111.5077,111.582,24740.0
2017-09-28 10:50:00,135.22,135.53,135.18,135.5,33076.0,111.6316,111.8875,111.5985,111.8627,33076.0
2017-09-28 11:00:00,135.48,135.57,135.33,135.49,27213.0,111.8462,111.9205,111.7224,111.8545,27213.0
2017-09-28 11:10:00,135.51,135.54,135.36,135.5,30535.0,111.871,111.8957,111.7471,111.8627,30535.0
2017-09-28 11:20:00,135.48,135.76,135.4,135.73,40584.0,111.8462,112.0774,111.7802,112.0526,40584.0
2017-09-28 11:30:00,135.72,136.01,135.72,135.97,51695.0,112.0443,112.2837,112.0443,112.2507,51695.0
2017-09-28 11:40:00,135.92,135.93,135.65,135.67,39984.0,112.2094,112.2177,111.9865,112.0031,39984.0
2017-09-28 11:50:00,135.72,135.72,135.55,135.58,28299.0,112.0443,112.0443,111.904,111.9288,28299.0
2017-09-28 12:00:00,135.59,135.61,135.45,135.57,32140.0,111.937,111.9535,111.8214,111.9205,32140.0
2017-09-28 12:10:00,135.56,135.62,135.51,135.58,28400.0,111.9122,111.9618,111.871,111.9288,28400.0
2017-09-28 12:20:00,135.58,135.59,135.38,135.5,28857.0,111.9288,111.937,111.7636,111.8627,28857.0
2017-09-28 12:30:00,135.5,135.67,135.45,135.58,22535.0,111.8627,112.0031,111.8214,111.9288,22535.0
2017-09-28 12:40:00,135.58,135.62,135.35,135.35,40285.0,111.9288,111.9618,111.7389,111.7389,40285.0
2017-09-28 12:50:00,135.43,135.51,135.34,135.34,31615.0,111.8049,111.871,111.7306,111.7306,31615.0
2017-09-28 13:00:00,135.35,135.61,135.35,135.61,33521.0,111.7389,111.9535,111.7389,111.9535,33521.0
2017-09-28 13:10:00,135.62,135.67,135.54,135.66,14224.0,111.9618,112.0031,111.8957,111.9948,14224.0
2017-09-28 13:20:00,135.67,135.81,135.66,135.76,15728.0,112.0031,112.1186,111.9948,112.0774,15728.0
2017-09-28 13:30:00,135.77,135.85,135.71,135.71,17791.0,112.0856,112.1517,112.0361,112.0361,17791.0
2017-09-28 13:40:00,135.73,135.83,135.68,135.78,16751.0,112.0526,112.1351,112.0113,112.0939,16751.0
2017-09-28 13:50:00,135.77,135.85,135.69,135.85,21742.0,112.0856,112.1517,112.0196,112.1517,21742.0
2017-09-28 14:00:00,135.84,135.9,135.69,135.78,18518.0,112.1434,112.1929,112.0196,112.0939,18518.0
2017-09-28 14:10:00,135.78,135.87,135.78,135.82,20467.0,112.0939,112.1682,112.0939,112.1269,20467.0
2017-09-28 14:20:00,135.83,135.84,135.47,135.54,42606.0,112.1351,112.1434,111.8379,111.8957,42606.0
2017-09-28 14:30:00,135.53,135.79,135.53,135.78,28089.0,111.8875,112.1021,111.8875,112.0939,28089.0
2017-09-28 14:40:00,135.79,135.81,135.71,135.75,44360.0,112.1021,112.1186,112.0361,112.0691,44360.0
2017-09-28 14:50:00,135.74,135.83,135.61,135.8,32338.0,112.0608,112.1351,111.9535,112.1104,32338.0
2017-09-28 15:00:00,135.8,135.92,135.75,135.91,42189.0,112.1104,112.2094,112.0691,112.2012,42189.0
2017-09-28 15:10:00,135.91,135.99,135.78,135.94,50351.0,112.2012,112.2672,112.0939,112.226,50351.0
2017-09-28 15:20:00,135.92,136.05,135.88,135.98,49005.0,112.2094,112.3168,112.1764,112.259,49005.0
2017-09-28 15:30:00,135.97,136.1,135.93,135.99,45322.0,112.2507,112.358,112.2177,112.2672,45322.0
2017-09-28 15:40:00,135.98,136.05,135.83,136.02,62784.0,112.259,112.3168,112.1351,112.292,62784.0
2017-09-28 15:50:00,136.03,136.14,136.0,136.06,111559.0,112.3003,112.3911,112.2755,112.325,111559.0
2017-09-29 09:30:00,135.79,136.28,135.6,135.99,48612.0,112.1021,112.5066,111.9453,112.2672,48612.0
2017-09-29 09:40:00,136.0,136.2,135.95,135.97,17695.0,112.2755,112.4406,112.2342,112.2507,17695.0
2017-09-29 09:50:00,135.98,136.02,135.62,135.68,38282.0,112.259,112.292,111.9618,112.0113,38282.0
2017-09-29 10:00:00,135.66,136.06,135.65,136.06,32450.0,111.9948,112.325,111.9865,112.325,32450.0
2017-09-29 10:10:00,136.04,136.04,135.76,135.9,17987.0,112.3085,112.3085,112.0774,112.1929,17987.0
2017-09-29 10:20:00,135.92,136.39,135.87,136.34,29921.0,112.2094,112.5975,112.1682,112.5562,29921.0
2017-09-29 10:30:00,136.32,136.6,136.26,136.59,26531.0,112.5397,112.7708,112.4901,112.7626,26531.0
2017-09-29 10:40:00,136.56,136.73,136.39,136.55,30066.0,112.7378,112.8781,112.5975,112.7295,30066.0
2017-09-29 10:50:00,136.46,136.51,136.37,136.44,24275.0,112.6552,112.6965,112.5809,112.6387,24275.0
2017-09-29 11:00:00,136.42,136.42,136.27,136.28,38926.0,112.6222,112.6222,112.4984,112.5066,38926.0
2017-09-29 11:10:00,136.28,136.59,136.27,136.55,15216.0,112.5066,112.7626,112.4984,112.7295,15216.0
2017-09-29 11:20:00,136.55,136.68,136.5,136.68,23940.0,112.7295,112.8369,112.6883,112.8369,23940.0
2017-09-29 11:30:00,136.65,136.73,136.52,136.65,23811.0,112.8121,112.8781,112.7048,112.8121,23811.0
2017-09-29 11:40:00,136.68,137.05,136.66,137.03,29527.0,112.8369,113.1423,112.8204,113.1258,29527.0
2017-09-29 11:50:00,137.01,137.05,136.79,136.96,28648.0,113.1093,113.1423,112.9277,113.068,28648.0
2017-09-29 12:00:00,136.96,137.18,136.9,136.95,30745.0,113.068,113.2496,113.0185,113.0598,30745.0
2017-09-29 12:10:00,136.97,136.99,136.84,136.85,27512.0,113.0763,113.0928,112.969,112.9772,27512.0
2017-09-29 12:20:00,136.82,137.07,136.82,136.97,23149.0,112.9524,113.1588,112.9524,113.0763,23149.0
2017-09-29 12:30:00,136.99,137.04,136.9,137.03,22010.0,113.0928,113.1341,113.0185,113.1258,22010.0
2017-09-29 12:40:00,137.04,137.06,136.96,137.0,15297.0,113.1341,113.1506,113.068,113.101,15297.0
2017-09-29 12:50:00,137.0,137.0,136.85,136.86,10623.0,113.101,113.101,112.9772,112.9855,10623.0
2017-09-29 13:00:00,136.85,136.98,136.79,136.98,18527.0,112.9772,113.0845,112.9277,113.0845,18527.0
2017-09-29 13:10:00,136.97,137.0,136.85,136.97,15071.0,113.0763,113.101,112.9772,113.0763,15071.0
2017-09-29 13:20:00,136.99,137.11,136.94,137.06,18643.0,113.0928,113.1919,113.0515,113.1506,18643.0
2017-09-29 13:30:00,137.07,137.12,136.9,136.94,11712.0,113.1588,113.2001,113.0185,113.0515,11712.0
2017-09-29 13:40:00,136.92,136.94,136.73,136.76,14354.0,113.035,113.0515,112.8781,112.9029,14354.0
2017-09-29 13:50:00,136.72,136.81,136.69,136.69,14067.0,112.8699,112.9442,112.8451,112.8451,14067.0
2017-09-29 14:00:00,136.69,136.75,136.58,136.62,12153.0,112.8451,112.8947,112.7543,112.7873,12153.0
2017-09-29 14:10:00,136.61,136.68,136.56,136.65,18034.0,112.7791,112.8369,112.7378,112.8121,18034.0
2017-09-29 14:20:00,136.63,136.75,136.61,136.63,14406.0,112.7956,112.8947,112.7791,112.7956,14406.0
2017-09-29 14:30:00,136.62,136.62,136.37,136.37,13365.0,112.7873,112.7873,112.5809,112.5809,13365.0
2017-09-29 14:40:00,136.37,136.4,136.23,136.36,13969.0,112.5809,112.6057,112.4654,112.5727,13969.0
2017-09-29 14:50:00,136.33,136.43,136.33,136.35,12813.0,112.5479,112.6305,112.5479,112.5644,12813.0
2017-09-29 15:00:00,136.34,136.54,136.31,136.46,18074.0,112.5562,112.7213,112.5314,112.6552,18074.0
2017-09-29 15:10:00,136.46,136.51,136.39,136.47,17970.0,112.6552,112.6965,112.5975,112.6635,17970.0
2017-09-29 15:20:00,136.47,136.48,136.21,136.22,17660.0,112.6635,112.6718,112.4489,112.4571,17660.0
2017-09-29 15:30:00,136.23,136.42,136.23,136.38,37295.0,112.4654,112.6222,112.4654,112.5892,37295.0
2017-09-29 15:40:00,136.38,136.49,136.37,136.49,44148.0,112.5892,112.68,112.5809,112.68,44148.0
2017-09-29 15:50:00,136.5,136.7,136.45,136.65,153639.0,112.6883,112.8534,112.647,112.8121,153639.0
2017-10-02 09:30:00,137.03,137.65,136.9,137.38,45577.0,113.1258,113.6377,113.0185,113.4148,45577.0
2017-10-02 09:40:00,137.36,137.4,136.81,136.81,25042.0,113.3982,113.4313,112.9442,112.9442,25042.0
2017-10-02 09:50:00,136.76,136.82,136.31,136.6,30197.0,112.9029,112.9524,112.5314,112.7708,30197.0
2017-10-02 10:00:00,136.54,136.55,136.29,136.42,25623.0,112.7213,112.7295,112.5149,112.6222,25623.0
2017-10-02 10:10:00,136.42,136.54,136.17,136.38,28297.0,112.6222,112.7213,112.4158,112.5892,28297.0
2017-10-02 10:20:00,136.38,136.6,136.32,136.37,19058.0,112.5892,112.7708,112.5397,112.5809,19058.0
2017-10-02 10:30:00,136.43,136.65,136.31,136.64,15029.0,112.6305,112.8121,112.5314,112.8038,15029.0
2017-10-02 10:40:00,136.64,136.76,136.58,136.65,14181.0,112.8038,112.9029,112.7543,112.8121,14181.0
2017-10-02 10:50:00,136.63,136.68,136.49,136.54,12364.0,112.7956,112.8369,112.68,112.7213,12364.0
2017-10-02 11:00:00,136.48,136.49,136.12,136.14,8934.0,112.6718,112.68,112.3746,112.3911,8934.0
2017-10-02 11:10:00,136.13,136.32,136.1,136.16,16483.0,112.3828,112.5397,112.358,112.4076,16483.0
2017-10-02 11:20:00,136.14,136.19,135.84,136.0,19104.0,112.3911,112.4323,112.1434,112.2755,19104.0
2017-10-02 11:30:00,136.01,136.18,135.93,136.01,10299.0,112.2837,112.4241,112.2177,112.2837,10299.0
2017-10-02 11:40:00,136.06,136.26,135.95,136.0,24012.0,112.325,112.4901,112.2342,112.2755,24012.0
2017-10-02 11:50:00,135.99,136.03,135.83,135.93,14887.0,112.2672,112.3003,112.1351,112.2177,14887.0
2017-10-02 12:00:00,135.89,136.08,135.81,136.07,11629.0,112.1847,112.3415,112.1186,112.3333,11629.0
2017-10-02 12:10:00,136.09,136.29,135.99,136.25,9561.0,112.3498,112.5149,112.2672,112.4819,9561.0
2017-10-02 12:20:00,136.29,136.44,136.25,136.44,12052.0,112.5149,112.6387,112.4819,112.6387,12052.0
2017-10-02 12:30:00,136.45,136.57,136.38,136.57,8228.0,112.647,112.7461,112.5892,112.7461,8228.0
2017-10-02 12:40:00,136.53,136.75,136.5,136.66,11000.0,112.713,112.8947,112.6883,112.8204,11000.0
2017-10-02 12:50:00,136.68,136.77,136.63,136.63,10410.0,112.8369,112.9112,112.7956,112.7956,10410.0
2017-10-02 13:00:00,136.65,136.67,136.35,136.35,12688.0,112.8121,112.8286,112.5644,112.5644,12688.0
2017-10-02 13:10:00,136.35,136.41,136.27,136.41,12282.0,112.5644,112.614,112.4984,112.614,12282.0
2017-10-02 13:20:00,136.42,136.45,136.26,136.42,15592.0,112.6222,112.647,112.4901,112.6222,15592.0
2017-10-02 13:30:00,136.41,136.42,136.26,136.29,9398.0,112.614,112.6222,112.4901,112.5149,9398.0
2017-10-02 13:40:00,136.28,136.37,136.21,136.36,16401.0,112.5066,112.5809,112.4489,112.5727,16401.0
2017-10-02 13:50:00,136.37,136.46,136.18,136.19,19957.0,112.5809,112.6552,112.4241,112.4323,19957.0
2017-10-02 14:00:00,136.19,136.21,136.11,136.18,19800.0,112.4323,112.4489,112.3663,112.4241,19800.0
2017-10-02 14:10:00,136.21,136.23,136.13,136.16,17902.0,112.4489,112.4654,112.3828,112.4076,17902.0
2017-10-02 14:20:00,136.16,136.21,135.92,136.15,27760.0,112.4076,112.4489,112.2094,112.3993,27760.0
2017-10-02 14:30:00,136.18,136.31,136.17,136.22,18465.0,112.4241,112.5314,112.4158,112.4571,18465.0
2017-10-02 14:40:00,136.21,136.29,136.19,136.26,30968.0,112.4489,112.5149,112.4323,112.4901,30968.0
2017-10-02 14:50:00,136.27,136.28,136.13,136.13,35496.0,112.4984,112.5066,112.3828,112.3828,35496.0
2017-10-02 15:00:00,136.13,136.19,136.08,136.15,40289.0,112.3828,112.4323,112.3415,112.3993,40289.0
2017-10-02 15:10:00,136.17,136.26,136.02,136.02,37185.0,112.4158,112.4901,112.292,112.292,37185.0
2017-10-02 15:20:00,136.02,136.1,135.96,136.03,41483.0,112.292,112.358,112.2425,112.3003,41483.0
2017-10-02 15:30:00,136.03,136.03,135.76,135.78,57059.0,112.3003,112.3003,112.0774,112.0939,57059.0
2017-10-02 15:40:00,135.78,135.87,135.77,135.86,80400.0,112.0939,112.1682,112.0856,112.1599,80400.0
2017-10-02 15:50:00,135.86,135.93,135.66,135.83,143343.0,112.1599,112.2177,111.9948,112.1351,143343.0
2017-10-03 09:30:00,136.0,136.25,135.86,136.16,48584.0,112.2755,112.4819,112.1599,112.4076,48584.0
2017-10-03 09:40:00,136.1,136.65,136.1,136.56,21027.0,112.358,112.8121,112.358,112.7378,21027.0
2017-10-03 09:50:00,136.51,136.62,136.29,136.59,16848.0,112.6965,112.7873,112.5149,112.7626,16848.0
2017-10-03 10:00:00,136.65,137.2,136.51,136.89,37818.0,112.8121,113.2662,112.6965,113.0102,37818.0
2017-10-03 10:10:00,136.96,137.03,136.72,136.74,31426.0,113.068,113.1258,112.8699,112.8864,31426.0
2017-10-03 10:20:00,136.74,137.02,136.73,136.86,48287.0,112.8864,113.1176,112.8781,112.9855,48287.0
2017-10-03 10:30:00,136.83,136.99,136.77,136.88,28803.0,112.9607,113.0928,112.9112,113.002,28803.0
2017-10-03 10:40:00,136.86,136.9,136.76,136.87,28068.0,112.9855,113.0185,112.9029,112.9937,28068.0
2017-10-03 10:50:00,136.81,136.9,136.72,136.72,27556.0,112.9442,113.0185,112.8699,112.8699,27556.0
2017-10-03 11:00:00,136.72,136.84,136.71,136.77,49692.0,112.8699,112.969,112.8616,112.9112,49692.0
2017-10-03 11:10:00,136.75,136.8,136.7,136.77,31351.0,112.8947,112.9359,112.8534,112.9112,31351.0
2017-10-03 11:20:00,136.78,136.8,136.73,136.73,19670.0,112.9194,112.9359,112.8781,112.8781,19670.0
2017-10-03 11:30:00,136.75,136.83,136.51,136.61,73640.0,112.8947,112.9607,112.6965,112.7791,73640.0
2017-10-03 11:40:00,136.66,136.84,136.59,136.75,78675.0,112.8204,112.969,112.7626,112.8947,78675.0
2017-10-03 11:50:00,136.75,136.77,136.65,136.7,39645.0,112.8947,112.9112,112.8121,112.8534,39645.0
2017-10-03 12:00:00,136.63,136.76,136.62,136.72,13295.0,112.7956,112.9029,112.7873,112.8699,13295.0
2017-10-03 12:10:00,136.76,136.83,136.73,136.83,7716.0,112.9029,112.9607,112.8781,112.9607,7716.0
2017-10-03 12:20:00,136.84,136.91,136.82,136.84,7095.0,112.969,113.0267,112.9524,112.969,7095.0
2017-10-03 12:30:00,136.84,137.05,136.84,137.03,5201.0,112.969,113.1423,112.969,113.1258,5201.0
2017-10-03 12:40:00,137.02,137.11,137.0,137.1,16621.0,113.1176,113.1919,113.101,113.1836,16621.0
2017-10-03 12:50:00,137.1,137.13,136.99,137.04,22417.0,113.1836,113.2084,113.0928,113.1341,22417.0
2017-10-03 13:00:00,137.01,137.06,136.77,136.84,17217.0,113.1093,113.1506,112.9112,112.969,17217.0
2017-10-03 13:10:00,136.82,136.82,136.55,136.59,14646.0,112.9524,112.9524,112.7295,112.7626,14646.0
2017-10-03 13:20:00,136.59,136.71,136.56,136.7,37599.0,112.7626,112.8616,112.7378,112.8534,37599.0
2017-10-03 13:30:00,136.7,136.71,136.53,136.53,30453.0,112.8534,112.8616,112.713,112.713,30453.0
2017-10-03 13:40:00,136.51,136.67,136.47,136.52,10073.0,112.6965,112.8286,112.6635,112.7048,10073.0
2017-10-03 13:50:00,136.52,136.68,136.52,136.66,10033.0,112.7048,112.8369,112.7048,112.8204,10033.0
2017-10-03 14:00:00,136.64,136.64,136.45,136.45,12954.0,112.8038,112.8038,112.647,112.647,12954.0
2017-10-03 14:10:00,136.45,136.49,136.34,136.34,8828.0,112.647,112.68,112.5562,112.5562,8828.0
2017-10-03 14:20:00,136.34,136.5,136.34,136.42,12900.0,112.5562,112.6883,112.5562,112.6222,12900.0
2017-10-03 14:30:00,136.42,136.54,136.42,136.51,28681.0,112.6222,112.7213,112.6222,112.6965,28681.0
2017-10-03 14:40:00,136.53,136.73,136.52,136.7,40252.0,112.713,112.8781,112.7048,112.8534,40252.0
2017-10-03 14:50:00,136.67,136.8,136.63,136.8,23914.0,112.8286,112.9359,112.7956,112.9359,23914.0
2017-10-03 15:00:00,136.78,136.87,136.76,136.8,32187.0,112.9194,112.9937,112.9029,112.9359,32187.0
2017-10-03 15:10:00,136.8,136.91,136.79,136.86,28897.0,112.9359,113.0267,112.9277,112.9855,28897.0
2017-10-03 15:20:00,136.87,136.88,136.77,136.86,25300.0,112.9937,113.002,112.9112,112.9855,25300.0
2017-10-03 15:30:00,136.87,136.93,136.85,136.87,34610.0,112.9937,113.0433,112.9772,112.9937,34610.0
2017-10-03 15:40:00,136.87,136.93,136.67,136.68,57184.0,112.9937,113.0433,112.8286,112.8369,57184.0
2017-10-03 15:50:00,136.67,136.76,136.64,136.7,266174.0,112.8286,112.9029,112.8038,112.8534,266174.0
2017-10-04 09:30:00,136.9,137.0,136.69,136.84,34355.0,113.0185,113.101,112.8451,112.969,34355.0
2017-10-04 09:40:00,136.84,137.27,136.84,137.0,26514.0,112.969,113.3239,112.969,113.101,26514.0
2017-10-04 09:50:00,137.04,137.52,136.97,137.43,29979.0,113.1341,113.5303,113.0763,113.456,29979.0
2017-10-04 10:00:00,137.38,137.67,137.37,137.67,19496.0,113.4148,113.6542,113.4065,113.6542,19496.0
2017-10-04 10:10:00,137.67,137.67,137.38,137.59,18913.0,113.6542,113.6542,113.4148,113.5881,18913.0
2017-10-04 10:20:00,137.56,137.58,137.41,137.47,15762.0,113.5634,113.5799,113.4395,113.4891,15762.0
2017-10-04 10:30:00,137.47,137.58,137.41,137.58,23102.0,113.4891,113.5799,113.4395,113.5799,23102.0
2017-10-04 10:40:00,137.6,138.12,137.55,138.12,36224.0,113.5964,114.0257,113.5551,114.0257,36224.0
2017-10-04 10:50:00,138.08,138.33,137.99,138.24,41860.0,113.9926,114.199,113.9183,114.1247,41860.0
2017-10-04 11:00:00,138.24,138.42,138.04,138.1,16509.0,114.1247,114.2733,113.9596,114.0092,16509.0
2017-10-04 11:10:00,138.02,138.12,137.79,138.09,26501.0,113.9431,114.0257,113.7532,114.0009,26501.0
2017-10-04 11:20:00,138.09,138.22,138.08,138.18,25716.0,114.0009,114.1082,113.9926,114.0752,25716.0
2017-10-04 11:30:00,138.21,138.42,138.12,138.4,15062.0,114.1,114.2733,114.0257,114.2568,15062.0
2017-10-04 11:40:00,138.4,138.43,138.23,138.24,15507.0,114.2568,114.2816,114.1165,114.1247,15507.0
2017-10-04 11:50:00,138.27,138.43,138.2,138.21,20409.0,114.1495,114.2816,114.0917,114.1,20409.0
2017-10-04 12:00:00,138.19,138.35,138.08,138.32,20367.0,114.0835,114.2155,113.9926,114.1908,20367.0
2017-10-04 12:10:00,138.3,138.45,138.28,138.39,14550.0,114.1743,114.2981,114.1578,114.2486,14550.0
2017-10-04 12:20:00,138.4,138.55,138.36,138.55,29172.0,114.2568,114.3807,114.2238,114.3807,29172.0
2017-10-04 12:30:00,138.56,138.69,138.52,138.61,20676.0,114.3889,114.4962,114.3559,114.4302,20676.0
2017-10-04 12:40:00,138.63,138.66,138.51,138.56,26983.0,114.4467,114.4715,114.3476,114.3889,26983.0
2017-10-04 12:50:00,138.53,138.61,138.45,138.58,12254.0,114.3641,114.4302,114.2981,114.4054,12254.0
2017-10-04 13:00:00,138.58,138.7,138.55,138.56,27926.0,114.4054,114.5045,114.3807,114.3889,27926.0
2017-10-04 13:10:00,138.57,138.66,138.5,138.56,16569.0,114.3972,114.4715,114.3394,114.3889,16569.0
2017-10-04 13:20:00,138.57,138.85,138.57,138.79,22677.0,114.3972,114.6283,114.3972,114.5788,22677.0
2017-10-04 13:30:00,138.8,138.84,138.67,138.75,20177.0,114.587,114.6201,114.4797,114.5458,20177.0
2017-10-04 13:40:00,138.74,138.99,138.74,138.98,54081.0,114.5375,114.7439,114.5375,114.7356,54081.0
2017-10-04 13:50:00,139.0,139.33,139.0,139.28,37097.0,114.7522,115.0246,114.7522,114.9833,37097.0
2017-10-04 14:00:00,139.28,139.41,139.01,139.04,30964.0,114.9833,115.0906,114.7604,114.7852,30964.0
2017-10-04 14:10:00,139.06,139.24,139.05,139.21,34070.0,114.8017,114.9503,114.7934,114.9255,34070.0
2017-10-04 14:20:00,139.2,139.27,139.09,139.17,35595.0,114.9173,114.9751,114.8265,114.8925,35595.0
2017-10-04 14:30:00,139.15,139.23,139.09,139.18,20096.0,114.876,114.942,114.8265,114.9008,20096.0
2017-10-04 14:40:00,139.21,139.3,139.19,139.26,22298.0,114.9255,114.9998,114.909,114.9668,22298.0
2017-10-04 14:50:00,139.24,139.24,139.05,139.11,17697.0,114.9503,114.9503,114.7934,114.843,17697.0
2017-10-04 15:00:00,139.13,139.25,139.1,139.22,24820.0,114.8595,114.9585,114.8347,114.9338,24820.0
2017-10-04 15:10:00,139.23,139.65,139.23,139.34,58503.0,114.942,115.2888,114.942,115.0328,58503.0
2017-10-04 15:20:00,139.35,139.44,139.32,139.32,42336.0,115.0411,115.1154,115.0163,115.0163,42336.0
2017-10-04 15:30:00,139.32,139.42,139.21,139.34,53259.0,115.0163,115.0989,114.9255,115.0328,53259.0
2017-10-04 15:40:00,139.33,139.35,139.06,139.07,78173.0,115.0246,115.0411,114.8017,114.8099,78173.0
2017-10-04 15:50:00,139.09,139.13,138.76,138.87,176958.0,114.8265,114.8595,114.554,114.6448,176958.0
2017-10-05 09:30:00,139.12,139.56,139.0,139.56,44921.0,114.8512,115.2145,114.7522,115.2145,44921.0
2017-10-05 09:40:00,139.48,139.79,139.32,139.54,33984.0,115.1484,115.4043,115.0163,115.198,33984.0
2017-10-05 09:50:00,139.54,139.85,139.41,139.72,65737.0,115.198,115.4539,115.0906,115.3466,65737.0
2017-10-05 10:00:00,139.77,139.77,139.58,139.65,31030.0,115.3878,115.3878,115.231,115.2888,31030.0
2017-10-05 10:10:00,139.63,139.66,139.3,139.33,32515.0,115.2723,115.297,114.9998,115.0246,32515.0
2017-10-05 10:20:00,139.32,139.63,139.11,139.56,24697.0,115.0163,115.2723,114.843,115.2145,24697.0
2017-10-05 10:30:00,139.54,139.61,139.41,139.53,33069.0,115.198,115.2557,115.0906,115.1897,33069.0
2017-10-05 10:40:00,139.5,139.66,139.4,139.52,34654.0,115.1649,115.297,115.0824,115.1814,34654.0
2017-10-05 10:50:00,139.5,139.63,139.46,139.57,43117.0,115.1649,115.2723,115.1319,115.2227,43117.0
2017-10-05 11:00:00,139.6,139.77,139.47,139.61,34740.0,115.2475,115.3878,115.1402,115.2557,34740.0
2017-10-05 11:10:00,139.61,139.63,139.4,139.55,30859.0,115.2557,115.2723,115.0824,115.2062,30859.0
2017-10-05 11:20:00,139.54,139.66,139.43,139.47,26353.0,115.198,115.297,115.1071,115.1402,26353.0
2017-10-05 11:30:00,139.47,139.59,139.44,139.54,15495.0,115.1402,115.2392,115.1154,115.198,15495.0
2017-10-05 11:40:00,139.55,139.65,139.51,139.61,16370.0,115.2062,115.2888,115.1732,115.2557,16370.0
2017-10-05 11:50:00,139.6,139.89,139.6,139.87,19262.0,115.2475,115.4869,115.2475,115.4704,19262.0
2017-10-05 12:00:00,139.86,139.93,139.56,139.63,26363.0,115.4621,115.5199,115.2145,115.2723,26363.0
2017-10-05 12:10:00,139.62,139.71,139.52,139.52,16533.0,115.264,115.3383,115.1814,115.1814,16533.0
2017-10-05 12:20:00,139.53,139.62,139.49,139.55,12163.0,115.1897,115.264,115.1567,115.2062,12163.0
2017-10-05 12:30:00,139.55,139.69,139.53,139.65,20537.0,115.2062,115.3218,115.1897,115.2888,20537.0
2017-10-05 12:40:00,139.64,139.67,139.46,139.51,10560.0,115.2805,115.3053,115.1319,115.1732,10560.0
2017-10-05 12:50:00,139.5,139.58,139.42,139.44,16636.0,115.1649,115.231,115.0989,115.1154,16636.0
2017-10-05 13:00:00,139.44,139.59,139.44,139.54,17546.0,115.1154,115.2392,115.1154,115.198,17546.0
2017-10-05 13:10:00,139.53,139.63,139.46,139.46,12752.0,115.1897,115.2723,115.1319,115.1319,12752.0
2017-10-05 13:20:00,139.47,139.53,139.47,139.53,17543.0,115.1402,115.1897,115.1402,115.1897,17543.0
2017-10-05 13:30:00,139.53,139.59,139.47,139.58,12664.0,115.1897,115.2392,115.1402,115.231,12664.0
2017-10-05 13:40:00,139.56,139.63,139.51,139.54,11039.0,115.2145,115.2723,115.1732,115.198,11039.0
2017-10-05 13:50:00,139.51,139.62,139.46,139.5,11217.0,115.1732,115.264,115.1319,115.1649,11217.0
2017-10-05 14:00:00,139.5,139.59,139.48,139.51,8764.0,115.1649,115.2392,115.1484,115.1732,8764.0
2017-10-05 14:10:00,139.52,139.53,139.48,139.5,16957.0,115.1814,115.1897,115.1484,115.1649,16957.0
2017-10-05 14:20:00,139.5,139.53,139.48,139.5,20480.0,115.1649,115.1897,115.1484,115.1649,20480.0
2017-10-05 14:30:00,139.5,139.67,139.44,139.52,33950.0,115.1649,115.3053,115.1154,115.1814,33950.0
2017-10-05 14:40:00,139.52,139.61,139.3,139.3,71700.0,115.1814,115.2557,114.9998,114.9998,71700.0
2017-10-05 14:50:00,139.3,139.54,139.3,139.49,27532.0,114.9998,115.198,114.9998,115.1567,27532.0
2017-10-05 15:00:00,139.49,139.56,139.39,139.52,36091.0,115.1567,115.2145,115.0741,115.1814,36091.0
2017-10-05 15:10:00,139.51,139.51,139.43,139.47,64170.0,115.1732,115.1732,115.1071,115.1402,64170.0
2017-10-05 15:20:00,139.45,139.47,139.37,139.45,39342.0,115.1237,115.1402,115.0576,115.1237,39342.0
2017-10-05 15:30:00,139.46,139.53,139.45,139.5,55697.0,115.1319,115.1897,115.1237,115.1649,55697.0
2017-10-05 15:40:00,139.5,139.7,139.46,139.65,66880.0,115.1649,115.33,115.1319,115.2888,66880.0
2017-10-05 15:50:00,139.65,139.65,139.24,139.35,221904.0,115.2888,115.2888,114.9503,115.0411,221904.0
2017-10-06 09:30:00,138.51,138.92,137.38,137.46,103488.0,114.3476,114.6861,113.4148,113.4808,103488.0
2017-10-06 09:40:00,137.48,138.81,137.41,138.59,55763.0,113.4973,114.5953,113.4395,114.4137,55763.0
2017-10-06 09:50:00,138.59,138.59,138.05,138.15,43636.0,114.4137,114.4137,113.9679,114.0504,43636.0
2017-10-06 10:00:00,138.2,138.43,138.14,138.38,39582.0,114.0917,114.2816,114.0422,114.2403,39582.0
2017-10-06 10:10:00,138.38,138.5,138.29,138.46,22698.0,114.2403,114.3394,114.166,114.3064,22698.0
2017-10-06 10:20:00,138.44,138.48,138.2,138.29,15764.0,114.2898,114.3229,114.0917,114.166,15764.0
2017-10-06 10:30:00,138.25,138.32,138.0,138.0,26189.0,114.133,114.1908,113.9266,113.9266,26189.0
2017-10-06 10:40:00,137.98,138.1,137.96,137.98,29253.0,113.9101,114.0092,113.8936,113.9101,29253.0
2017-10-06 10:50:00,137.97,138.23,137.65,137.68,34730.0,113.9018,114.1165,113.6377,113.6624,34730.0
2017-10-06 11:00:00,137.69,137.72,137.58,137.66,24488.0,113.6707,113.6954,113.5799,113.6459,24488.0
2017-10-06 11:10:00,137.68,137.71,137.51,137.65,28788.0,113.6624,113.6872,113.5221,113.6377,28788.0
2017-10-06 11:20:00,137.63,137.69,137.52,137.61,23432.0,113.6211,113.6707,113.5303,113.6046,23432.0
2017-10-06 11:30:00,137.62,137.82,137.53,137.77,26670.0,113.6129,113.778,113.5386,113.7367,26670.0
2017-10-06 11:40:00,137.81,138.05,137.75,137.99,20553.0,113.7697,113.9679,113.7202,113.9183,20553.0
2017-10-06 11:50:00,137.99,138.24,137.93,138.23,7647.0,113.9183,114.1247,113.8688,114.1165,7647.0
2017-10-06 12:00:00,138.2,138.2,137.91,138.15,16810.0,114.0917,114.0917,113.8523,114.0504,16810.0
2017-10-06 12:10:00,138.16,138.16,137.97,138.14,24159.0,114.0587,114.0587,113.9018,114.0422,24159.0
2017-10-06 12:20:00,138.16,138.3,138.15,138.24,9682.0,114.0587,114.1743,114.0504,114.1247,9682.0
2017-10-06 12:30:00,138.23,138.39,138.2,138.39,10773.0,114.1165,114.2486,114.0917,114.2486,10773.0
2017-10-06 12:40:00,138.38,138.58,138.36,138.53,14936.0,114.2403,114.4054,114.2238,114.3641,14936.0
2017-10-06 12:50:00,138.52,138.71,138.49,138.69,10074.0,114.3559,114.5127,114.3311,114.4962,10074.0
2017-10-06 13:00:00,138.7,138.72,138.45,138.46,11968.0,114.5045,114.521,114.2981,114.3064,11968.0
2017-10-06 13:10:00,138.48,138.56,138.45,138.51,5871.0,114.3229,114.3889,114.2981,114.3476,5871.0
2017-10-06 13:20:00,138.53,138.62,138.45,138.58,5361.0,114.3641,114.4384,114.2981,114.4054,5361.0
2017-10-06 13:30:00,138.57,138.69,138.57,138.69,5003.0,114.3972,114.4962,114.3972,114.4962,5003.0
2017-10-06 13:40:00,138.7,138.7,138.6,138.67,11173.0,114.5045,114.5045,114.4219,114.4797,11173.0
2017-10-06 13:50:00,138.68,138.76,138.63,138.69,5742.0,114.488,114.554,114.4467,114.4962,5742.0
2017-10-06 14:00:00,138.67,138.96,138.63,138.94,22870.0,114.4797,114.7191,114.4467,114.7026,22870.0
2017-10-06 14:10:00,138.88,138.97,138.77,138.85,7182.0,114.6531,114.7274,114.5623,114.6283,7182.0
2017-10-06 14:20:00,138.84,138.94,138.82,138.92,32768.0,114.6201,114.7026,114.6036,114.6861,32768.0
2017-10-06 14:30:00,138.89,139.04,138.88,139.04,18722.0,114.6613,114.7852,114.6531,114.7852,18722.0
2017-10-06 14:40:00,139.07,139.11,139.01,139.02,6530.0,114.8099,114.843,114.7604,114.7687,6530.0
2017-10-06 14:50:00,139.01,139.07,139.0,139.05,11837.0,114.7604,114.8099,114.7522,114.7934,11837.0
2017-10-06 15:00:00,139.04,139.11,139.0,139.1,23430.0,114.7852,114.843,114.7522,114.8347,23430.0
2017-10-06 15:10:00,139.1,139.1,139.04,139.05,25370.0,114.8347,114.8347,114.7852,114.7934,25370.0
2017-10-06 15:20:00,139.05,139.12,139.02,139.08,23833.0,114.7934,114.8512,114.7687,114.8182,23833.0
2017-10-06 15:30:00,139.08,139.11,139.04,139.1,20743.0,114.8182,114.843,114.7852,114.8347,20743.0
2017-10-06 15:40:00,139.11,139.13,139.02,139.05,30108.0,114.843,114.8595,114.7687,114.7934,30108.0
2017-10-06 15:50:00,139.06,139.1,138.95,139.05,90065.0,114.8017,114.8347,114.7109,114.7934,90065.0
2017-10-09 09:30:00,139.0,139.11,137.67,137.99,60129.0,114.7522,114.843,113.6542,113.9183,60129.0
2017-10-09 09:40:00,137.93,138.12,137.52,137.57,39919.0,113.8688,114.0257,113.5303,113.5716,39919.0
2017-10-09 09:50:00,137.56,138.05,137.52,138.05,33414.0,113.5634,113.9679,113.5303,113.9679,33414.0
2017-10-09 10:00:00,138.07,138.11,137.7,137.87,41397.0,113.9844,114.0174,113.6789,113.8193,41397.0
2017-10-09 10:10:00,137.88,138.04,137.71,137.77,65590.0,113.8275,113.9596,113.6872,113.7367,65590.0
2017-10-09 10:20:00,137.77,138.17,137.67,138.08,50746.0,113.7367,114.0669,113.6542,113.9926,50746.0
2017-10-09 10:30:00,138.14,138.36,138.0,138.36,20362.0,114.0422,114.2238,113.9266,114.2238,20362.0
2017-10-09 10:40:00,138.38,138.47,138.18,138.34,37936.0,114.2403,114.3146,114.0752,114.2073,37936.0
2017-10-09 10:50:00,138.39,138.76,138.36,138.6,20866.0,114.2486,114.554,114.2238,114.4219,20866.0
2017-10-09 11:00:00,138.6,138.71,138.44,138.71,28631.0,114.4219,114.5127,114.2898,114.5127,28631.0
2017-10-09 11:10:00,138.71,138.83,138.65,138.82,20475.0,114.5127,114.6118,114.4632,114.6036,20475.0
2017-10-09 11:20:00,138.85,138.85,138.33,138.53,51074.0,114.6283,114.6283,114.199,114.3641,51074.0
2017-10-09 11:30:00,138.53,138.54,138.29,138.41,28162.0,114.3641,114.3724,114.166,114.2651,28162.0
2017-10-09 11:40:00,138.43,138.88,138.41,138.72,40281.0,114.2816,114.6531,114.2651,114.521,40281.0
2017-10-09 11:50:00,138.71,138.86,138.57,138.64,32462.0,114.5127,114.6366,114.3972,114.455,32462.0
2017-10-09 12:00:00,138.64,138.85,138.61,138.77,24062.0,114.455,114.6283,114.4302,114.5623,24062.0
2017-10-09 12:10:00,138.73,138.77,138.67,138.72,26609.0,114.5293,114.5623,114.4797,114.521,26609.0
2017-10-09 12:20:00,138.71,138.79,138.63,138.79,18139.0,114.5127,114.5788,114.4467,114.5788,18139.0
2017-10-09 12:30:00,138.81,138.83,138.69,138.79,13220.0,114.5953,114.6118,114.4962,114.5788,13220.0
2017-10-09 12:40:00,138.81,138.85,138.71,138.73,21622.0,114.5953,114.6283,114.5127,114.5293,21622.0
2017-10-09 12:50:00,138.74,138.81,138.71,138.76,18270.0,114.5375,114.5953,114.5127,114.554,18270.0
2017-10-09 13:00:00,138.75,138.78,138.52,138.66,76849.0,114.5458,114.5705,114.3559,114.4715,76849.0
2017-10-09 13:10:00,138.66,138.73,138.51,138.69,122910.0,114.4715,114.5293,114.3476,114.4962,122910.0
2017-10-09 13:20:00,138.68,138.8,138.6,138.65,36947.0,114.488,114.587,114.4219,114.4632,36947.0
2017-10-09 13:30:00,138.69,138.76,138.44,138.52,17506.0,114.4962,114.554,114.2898,114.3559,17506.0
2017-10-09 13:40:00,138.53,138.58,138.19,138.34,60671.0,114.3641,114.4054,114.0835,114.2073,60671.0
2017-10-09 13:50:00,138.31,138.4,138.0,138.17,69596.0,114.1825,114.2568,113.9266,114.0669,69596.0
2017-10-09 14:00:00,138.17,138.21,138.04,138.04,17271.0,114.0669,114.1,113.9596,113.9596,17271.0
2017-10-09 14:10:00,138.03,138.03,137.72,137.72,36908.0,113.9514,113.9514,113.6954,113.6954,36908.0
2017-10-09 14:20:00,137.79,137.92,137.67,137.7,42348.0,113.7532,113.8606,113.6542,113.6789,42348.0
2017-10-09 14:30:00,137.68,138.0,137.67,137.94,81170.0,113.6624,113.9266,113.6542,113.8771,81170.0
2017-10-09 14:40:00,137.98,138.0,137.7,137.79,48451.0,113.9101,113.9266,113.6789,113.7532,48451.0
2017-10-09 14:50:00,137.79,137.81,137.64,137.64,29638.0,113.7532,113.7697,113.6294,113.6294,29638.0
2017-10-09 15:00:00,137.69,137.71,137.56,137.56,23382.0,113.6707,113.6872,113.5634,113.5634,23382.0
2017-10-09 15:10:00,137.57,137.7,137.52,137.67,33984.0,113.5716,113.6789,113.5303,113.6542,33984.0
2017-10-09 15:20:00,137.66,137.86,137.66,137.76,96860.0,113.6459,113.811,113.6459,113.7285,96860.0
2017-10-09 15:30:00,137.78,137.82,137.62,137.69,69378.0,113.745,113.778,113.6129,113.6707,69378.0
2017-10-09 15:40:00,137.68,137.85,137.67,137.84,70717.0,113.6624,113.8028,113.6542,113.7945,70717.0
2017-10-09 15:50:00,137.85,137.93,137.79,137.91,109406.0,113.8028,113.8688,113.7532,113.8523,109406.0
2017-10-10 09:30:00,138.16,138.45,137.54,137.93,59802.0,114.0587,114.2981,113.5468,113.8688,59802.0
2017-10-10 09:40:00,137.93,138.23,137.83,138.08,66749.0,113.8688,114.1165,113.7863,113.9926,66749.0
2017-10-10 09:50:00,138.08,138.18,137.75,138.0,64954.0,113.9926,114.0752,113.7202,113.9266,64954.0
2017-10-10 10:00:00,138.02,138.13,137.4,137.56,134359.0,113.9431,114.0339,113.4313,113.5634,134359.0
2017-10-10 10:10:00,137.58,138.0,137.39,137.93,113534.0,113.5799,113.9266,113.423,113.8688,113534.0
2017-10-10 10:20:00,137.94,138.0,137.7,137.7,78769.0,113.8771,113.9266,113.6789,113.6789,78769.0
2017-10-10 10:30:00,137.68,138.0,137.5,137.85,56113.0,113.6624,113.9266,113.5138,113.8028,56113.0
2017-10-10 10:40:00,137.86,137.87,137.65,137.69,27856.0,113.811,113.8193,113.6377,113.6707,27856.0
2017-10-10 10:50:00,137.67,137.85,137.67,137.85,31187.0,113.6542,113.8028,113.6542,113.8028,31187.0
2017-10-10 11:00:00,137.82,137.97,137.77,137.93,42137.0,113.778,113.9018,113.7367,113.8688,42137.0
2017-10-10 11:10:00,137.9,137.91,137.69,137.89,53694.0,113.844,113.8523,113.6707,113.8358,53694.0
2017-10-10 11:20:00,137.86,137.91,137.67,137.75,16722.0,113.811,113.8523,113.6542,113.7202,16722.0
2017-10-10 11:30:00,137.81,137.91,137.74,137.88,11773.0,113.7697,113.8523,113.712,113.8275,11773.0
2017-10-10 11:40:00,137.89,137.91,137.75,137.87,21785.0,113.8358,113.8523,113.7202,113.8193,21785.0
2017-10-10 11:50:00,137.87,137.96,137.82,137.84,12439.0,113.8193,113.8936,113.778,113.7945,12439.0
2017-10-10 12:00:00,137.83,137.87,137.78,137.86,10986.0,113.7863,113.8193,113.745,113.811,10986.0
2017-10-10 12:10:00,137.88,137.93,137.79,137.83,13465.0,113.8275,113.8688,113.7532,113.7863,13465.0
2017-10-10 12:20:00,137.82,137.87,137.76,137.82,12652.0,113.778,113.8193,113.7285,113.778,12652.0
2017-10-10 12:30:00,137.83,137.89,137.79,137.89,7980.0,113.7863,113.8358,113.7532,113.8358,7980.0
2017-10-10 12:40:00,137.88,137.96,137.86,137.92,22604.0,113.8275,113.8936,113.811,113.8606,22604.0
2017-10-10 12:50:00,137.94,138.02,137.8,137.85,16737.0,113.8771,113.9431,113.7615,113.8028,16737.0
2017-10-10 13:00:00,137.87,137.87,137.67,137.71,10007.0,113.8193,113.8193,113.6542,113.6872,10007.0
2017-10-10 13:10:00,137.7,137.8,137.6,137.66,16072.0,113.6789,113.7615,113.5964,113.6459,16072.0
2017-10-10 13:20:00,137.67,137.69,137.6,137.61,9040.0,113.6542,113.6707,113.5964,113.6046,9040.0
2017-10-10 13:30:00,137.63,137.75,137.59,137.75,21013.0,113.6211,113.7202,113.5881,113.7202,21013.0
2017-10-10 13:40:00,137.77,137.83,137.66,137.72,13543.0,113.7367,113.7863,113.6459,113.6954,13543.0
2017-10-10 13:50:00,137.72,137.73,137.5,137.53,19489.0,113.6954,113.7037,113.5138,113.5386,19489.0
2017-10-10 14:00:00,137.55,137.6,137.49,137.5,21468.0,113.5551,113.5964,113.5056,113.5138,21468.0
2017-10-10 14:10:00,137.49,137.61,137.3,137.34,28705.0,113.5056,113.6046,113.3487,113.3817,28705.0
2017-10-10 14:20:00,137.32,137.34,137.12,137.15,29184.0,113.3652,113.3817,113.2001,113.2249,29184.0
2017-10-10 14:30:00,137.16,137.2,137.07,137.09,30419.0,113.2331,113.2662,113.1588,113.1753,30419.0
2017-10-10 14:40:00,137.09,137.1,136.98,137.02,47824.0,113.1753,113.1836,113.0845,113.1176,47824.0
2017-10-10 14:50:00,137.06,137.08,136.94,136.98,36251.0,113.1506,113.1671,113.0515,113.0845,36251.0
2017-10-10 15:00:00,136.99,137.05,136.97,137.01,39126.0,113.0928,113.1423,113.0763,113.1093,39126.0
2017-10-10 15:10:00,137.01,137.03,136.87,136.88,34621.0,113.1093,113.1258,112.9937,113.002,34621.0
2017-10-10 15:20:00,136.88,137.01,136.88,136.92,35565.0,113.002,113.1093,113.002,113.035,35565.0
2017-10-10 15:30:00,136.92,137.21,136.92,137.14,73225.0,113.035,113.2744,113.035,113.2166,73225.0
2017-10-10 15:40:00,137.14,137.14,136.96,137.13,111006.0,113.2166,113.2166,113.068,113.2084,111006.0
2017-10-10 15:50:00,137.13,137.16,137.0,137.09,231525.0,113.2084,113.2331,113.101,113.1753,231525.0
2017-10-11 09:30:00,137.02,137.77,137.02,137.5,111560.0,113.1176,113.7367,113.1176,113.5138,111560.0
2017-10-11 09:40:00,137.6,138.29,137.53,138.06,65154.0,113.5964,114.166,113.5386,113.9761,65154.0
2017-10-11 09:50:00,138.1,138.59,137.87,137.88,95996.0,114.0092,114.4137,113.8193,113.8275,95996.0
2017-10-11 10:00:00,137.88,138.08,137.8,137.97,31467.0,113.8275,113.9926,113.7615,113.9018,31467.0
2017-10-11 10:10:00,137.96,138.2,137.67,137.99,44827.0,113.8936,114.0917,113.6542,113.9183,44827.0
2017-10-11 10:20:00,137.99,138.16,137.88,137.99,47056.0,113.9183,114.0587,113.8275,113.9183,47056.0
2017-10-11 10:30:00,138.0,138.0,137.5,137.68,58682.0,113.9266,113.9266,113.5138,113.6624,58682.0
2017-10-11 10:40:00,137.69,137.71,137.41,137.41,38758.0,113.6707,113.6872,113.4395,113.4395,38758.0
2017-10-11 10:50:00,137.41,137.58,137.34,137.55,37190.0,113.4395,113.5799,113.3817,113.5551,37190.0
2017-10-11 11:00:00,137.53,137.71,137.51,137.67,47510.0,113.5386,113.6872,113.5221,113.6542,47510.0
2017-10-11 11:10:00,137.75,137.95,137.58,137.66,33598.0,113.7202,113.8853,113.5799,113.6459,33598.0
2017-10-11 11:20:00,137.68,138.99,137.54,137.78,166034.0,113.6624,114.7439,113.5468,113.745,166034.0
2017-10-11 11:30:00,137.77,137.88,137.65,137.68,24993.0,113.7367,113.8275,113.6377,113.6624,24993.0
2017-10-11 11:40:00,137.68,137.8,137.56,137.67,24659.0,113.6624,113.7615,113.5634,113.6542,24659.0
2017-10-11 11:50:00,137.66,137.82,137.61,137.75,67140.0,113.6459,113.778,113.6046,113.7202,67140.0
2017-10-11 12:00:00,137.71,137.81,137.58,137.64,20170.0,113.6872,113.7697,113.5799,113.6294,20170.0
2017-10-11 12:10:00,137.64,137.83,137.62,137.83,13301.0,113.6294,113.7863,113.6129,113.7863,13301.0
2017-10-11 12:20:00,137.81,137.95,137.77,137.95,18800.0,113.7697,113.8853,113.7367,113.8853,18800.0
2017-10-11 12:30:00,137.9,137.93,137.64,137.68,13458.0,113.844,113.8688,113.6294,113.6624,13458.0
2017-10-11 12:40:00,137.67,137.85,137.67,137.75,42263.0,113.6542,113.8028,113.6542,113.7202,42263.0
2017-10-11 12:50:00,137.75,137.91,137.73,137.9,24096.0,113.7202,113.8523,113.7037,113.844,24096.0
2017-10-11 13:00:00,137.86,137.9,137.63,137.72,27348.0,113.811,113.844,113.6211,113.6954,27348.0
2017-10-11 13:10:00,137.75,137.93,137.73,137.84,11405.0,113.7202,113.8688,113.7037,113.7945,11405.0
2017-10-11 13:20:00,137.88,137.95,137.76,137.82,15294.0,113.8275,113.8853,113.7285,113.778,15294.0
2017-10-11 13:30:00,137.82,137.96,137.71,137.93,14612.0,113.778,113.8936,113.6872,113.8688,14612.0
2017-10-11 13:40:00,137.93,138.0,137.8,137.95,13865.0,113.8688,113.9266,113.7615,113.8853,13865.0
2017-10-11 13:50:00,137.95,138.01,137.77,137.85,42106.0,113.8853,113.9349,113.7367,113.8028,42106.0
2017-10-11 14:00:00,137.89,138.14,137.87,138.07,17241.0,113.8358,114.0422,113.8193,113.9844,17241.0
2017-10-11 14:10:00,138.08,138.09,137.98,138.08,10794.0,113.9926,114.0009,113.9101,113.9926,10794.0
2017-10-11 14:20:00,138.03,138.05,137.73,137.81,42214.0,113.9514,113.9679,113.7037,113.7697,42214.0
2017-10-11 14:30:00,137.88,137.94,137.75,137.9,12630.0,113.8275,113.8771,113.7202,113.844,12630.0
2017-10-11 14:40:00,137.9,138.0,137.83,137.87,15935.0,113.844,113.9266,113.7863,113.8193,15935.0
2017-10-11 14:50:00,137.89,138.18,137.89,138.09,15252.0,113.8358,114.0752,113.8358,114.0009,15252.0
2017-10-11 15:00:00,138.06,138.13,137.85,137.93,18293.0,113.9761,114.0339,113.8028,113.8688,18293.0
2017-10-11 15:10:00,137.91,138.0,137.88,137.94,15894.0,113.8523,113.9266,113.8275,113.8771,15894.0
2017-10-11 15:20:00,137.93,137.96,137.83,137.94,19371.0,113.8688,113.8936,113.7863,113.8771,19371.0
2017-10-11 15:30:00,137.95,137.99,137.9,137.96,22608.0,113.8853,113.9183,113.844,113.8936,22608.0
2017-10-11 15:40:00,137.96,137.97,137.84,137.85,31882.0,113.8936,113.9018,113.7945,113.8028,31882.0
2017-10-11 15:50:00,137.85,137.93,137.67,137.93,171286.0,113.8028,113.8688,113.6542,113.8688,171286.0
2017-10-12 09:30:00,137.99,138.7,137.38,138.69,33092.0,113.9183,114.5045,113.4148,114.4962,33092.0
2017-10-12 09:40:00,138.61,139.15,138.57,139.15,9542.0,114.4302,114.876,114.3972,114.876,9542.0
2017-10-12 09:50:00,139.12,139.52,138.96,139.22,41991.0,114.8512,115.1814,114.7191,114.9338,41991.0
2017-10-12 10:00:00,139.2,139.34,139.2,139.24,20185.0,114.9173,115.0328,114.9173,114.9503,20185.0
2017-10-12 10:10:00,139.21,139.5,139.13,139.24,30380.0,114.9255,115.1649,114.8595,114.9503,30380.0
2017-10-12 10:20:00,139.25,139.45,139.08,139.42,14222.0,114.9585,115.1237,114.8182,115.0989,14222.0
2017-10-12 10:30:00,139.44,139.69,139.27,139.58,14889.0,115.1154,115.3218,114.9751,115.231,14889.0
2017-10-12 10:40:00,139.55,139.6,139.3,139.5,18314.0,115.2062,115.2475,114.9998,115.1649,18314.0
2017-10-12 10:50:00,139.53,139.63,139.28,139.28,37340.0,115.1897,115.2723,114.9833,114.9833,37340.0
2017-10-12 11:00:00,139.34,139.56,139.28,139.54,48527.0,115.0328,115.2145,114.9833,115.198,48527.0
2017-10-12 11:10:00,139.55,139.78,139.48,139.61,54226.0,115.2062,115.3961,115.1484,115.2557,54226.0
2017-10-12 11:20:00,139.59,139.65,139.36,139.38,21963.0,115.2392,115.2888,115.0494,115.0659,21963.0
2017-10-12 11:30:00,139.39,139.51,139.34,139.46,52753.0,115.0741,115.1732,115.0328,115.1319,52753.0
2017-10-12 11:40:00,139.45,139.55,139.43,139.46,18695.0,115.1237,115.2062,115.1071,115.1319,18695.0
2017-10-12 11:50:00,139.5,139.54,139.22,139.22,55767.0,115.1649,115.198,114.9338,114.9338,55767.0
2017-10-12 12:00:00,139.19,139.53,139.19,139.42,39501.0,114.909,115.1897,114.909,115.0989,39501.0
2017-10-12 12:10:00,139.42,139.62,139.38,139.6,56679.0,115.0989,115.264,115.0659,115.2475,56679.0
2017-10-12 12:20:00,139.62,139.62,139.51,139.57,21176.0,115.264,115.264,115.1732,115.2227,21176.0
2017-10-12 12:30:00,139.58,139.69,139.55,139.64,9103.0,115.231,115.3218,115.2062,115.2805,9103.0
2017-10-12 12:40:00,139.66,139.67,139.54,139.67,25957.0,115.297,115.3053,115.198,115.3053,25957.0
2017-10-12 12:50:00,139.65,139.68,139.58,139.66,9381.0,115.2888,115.3135,115.231,115.297,9381.0
2017-10-12 13:00:00,139.67,139.74,139.63,139.72,7606.0,115.3053,115.3631,115.2723,115.3466,7606.0
2017-10-12 13:10:00,139.7,139.87,139.69,139.82,15342.0,115.33,115.4704,115.3218,115.4291,15342.0
2017-10-12 13:20:00,139.84,140.06,139.78,140.03,21785.0,115.4456,115.6272,115.3961,115.6025,21785.0
2017-10-12 13:30:00,140.0,140.11,139.97,140.07,36489.0,115.5777,115.6685,115.5529,115.6355,36489.0
2017-10-12 13:40:00,140.06,140.1,140.01,140.03,19180.0,115.6272,115.6603,115.586,115.6025,19180.0
2017-10-12 13:50:00,140.03,140.21,140.0,140.18,14297.0,115.6025,115.7511,115.5777,115.7263,14297.0
2017-10-12 14:00:00,140.16,140.24,140.13,140.2,21395.0,115.7098,115.7758,115.685,115.7428,21395.0
2017-10-12 14:10:00,140.19,140.33,140.08,140.08,32708.0,115.7346,115.8501,115.6438,115.6438,32708.0
2017-10-12 14:20:00,140.1,140.16,140.01,140.05,18595.0,115.6603,115.7098,115.586,115.619,18595.0
2017-10-12 14:30:00,140.07,140.21,139.97,140.21,24129.0,115.6355,115.7511,115.5529,115.7511,24129.0
2017-10-12 14:40:00,140.22,140.27,140.16,140.24,19303.0,115.7593,115.8006,115.7098,115.7758,19303.0
2017-10-12 14:50:00,140.23,140.28,140.14,140.26,19325.0,115.7676,115.8089,115.6933,115.7924,19325.0
2017-10-12 15:00:00,140.28,140.3,139.92,139.92,29664.0,115.8089,115.8254,115.5117,115.5117,29664.0
2017-10-12 15:10:00,139.93,140.04,139.89,140.0,16123.0,115.5199,115.6107,115.4869,115.5777,16123.0
2017-10-12 15:20:00,139.97,140.15,139.96,140.14,21755.0,115.5529,115.7015,115.5447,115.6933,21755.0
2017-10-12 15:30:00,140.13,140.13,139.99,140.05,32954.0,115.685,115.685,115.5695,115.619,32954.0
2017-10-12 15:40:00,140.04,140.07,139.76,139.79,57810.0,115.6107,115.6355,115.3796,115.4043,57810.0
2017-10-12 15:50:00,139.79,140.05,139.67,140.02,137266.0,115.4043,115.619,115.3053,115.5942,137266.0
2017-10-13 09:30:00,140.75,140.91,140.0,140.06,78924.0,116.1969,116.329,115.5777,115.6272,78924.0
2017-10-13 09:40:00,140.12,140.81,140.04,140.06,41828.0,115.6768,116.2464,115.6107,115.6272,41828.0
2017-10-13 09:50:00,140.05,140.34,139.86,140.15,29815.0,115.619,115.8584,115.4621,115.7015,29815.0
2017-10-13 10:00:00,140.21,140.53,140.06,140.45,29585.0,115.7511,116.0153,115.6272,115.9492,29585.0
2017-10-13 10:10:00,140.6,140.6,140.2,140.27,20654.0,116.073,116.073,115.7428,115.8006,20654.0
2017-10-13 10:20:00,140.28,140.41,140.06,140.25,22395.0,115.8089,115.9162,115.6272,115.7841,22395.0
2017-10-13 10:30:00,140.31,140.5,140.13,140.13,15963.0,115.8336,115.9905,115.685,115.685,15963.0
2017-10-13 10:40:00,140.13,140.28,140.01,140.23,24894.0,115.685,115.8089,115.586,115.7676,24894.0
2017-10-13 10:50:00,140.13,140.45,140.1,140.18,44113.0,115.685,115.9492,115.6603,115.7263,44113.0
2017-10-13 11:00:00,140.14,140.34,140.0,140.14,19508.0,115.6933,115.8584,115.5777,115.6933,19508.0
2017-10-13 11:10:00,140.16,140.35,140.16,140.29,67190.0,115.7098,115.8667,115.7098,115.8171,67190.0
2017-10-13 11:20:00,140.31,140.34,140.14,140.18,19939.0,115.8336,115.8584,115.6933,115.7263,19939.0
2017-10-13 11:30:00,140.16,140.27,140.03,140.1,71115.0,115.7098,115.8006,115.6025,115.6603,71115.0
2017-10-13 11:40:00,140.13,140.2,140.06,140.11,80334.0,115.685,115.7428,115.6272,115.6685,80334.0
2017-10-13 11:50:00,140.12,140.29,140.1,140.19,22981.0,115.6768,115.8171,115.6603,115.7346,22981.0
2017-10-13 12:00:00,140.17,140.17,139.91,139.97,14245.0,115.7181,115.7181,115.5034,115.5529,14245.0
2017-10-13 12:10:00,139.95,139.97,139.66,139.75,28409.0,115.5364,115.5529,115.297,115.3713,28409.0
2017-10-13 12:20:00,139.72,139.78,139.7,139.74,10605.0,115.3466,115.3961,115.33,115.3631,10605.0
2017-10-13 12:30:00,139.73,139.82,139.63,139.68,15055.0,115.3548,115.4291,115.2723,115.3135,15055.0
2017-10-13 12:40:00,139.71,139.73,139.54,139.61,8263.0,115.3383,115.3548,115.198,115.2557,8263.0
2017-10-13 12:50:00,139.58,139.7,139.57,139.64,7848.0,115.231,115.33,115.2227,115.2805,7848.0
2017-10-13 13:00:00,139.64,139.7,139.27,139.7,45122.0,115.2805,115.33,114.9751,115.33,45122.0
2017-10-13 13:10:00,139.69,139.73,139.62,139.7,19423.0,115.3218,115.3548,115.264,115.33,19423.0
2017-10-13 13:20:00,139.7,139.7,139.62,139.7,27506.0,115.33,115.33,115.264,115.33,27506.0
2017-10-13 13:30:00,139.68,139.8,139.51,139.78,61350.0,115.3135,115.4126,115.1732,115.3961,61350.0
2017-10-13 13:40:00,139.81,139.83,139.74,139.8,8456.0,115.4209,115.4374,115.3631,115.4126,8456.0
2017-10-13 13:50:00,139.77,139.77,139.6,139.62,17855.0,115.3878,115.3878,115.2475,115.264,17855.0
2017-10-13 14:00:00,139.65,139.8,139.63,139.78,12772.0,115.2888,115.4126,115.2723,115.3961,12772.0
2017-10-13 14:10:00,139.78,139.81,139.73,139.77,9946.0,115.3961,115.4209,115.3548,115.3878,9946.0
2017-10-13 14:20:00,139.78,139.83,139.71,139.83,19087.0,115.3961,115.4374,115.3383,115.4374,19087.0
2017-10-13 14:30:00,139.81,139.94,139.8,139.91,26779.0,115.4209,115.5282,115.4126,115.5034,26779.0
2017-10-13 14:40:00,139.91,139.97,139.75,139.94,111471.0,115.5034,115.5529,115.3713,115.5282,111471.0
2017-10-13 14:50:00,139.94,140.09,139.9,140.05,45701.0,115.5282,115.652,115.4952,115.619,45701.0
2017-10-13 15:00:00,140.04,140.18,140.01,140.16,40319.0,115.6107,115.7263,115.586,115.7098,40319.0
2017-10-13 15:10:00,140.15,140.17,140.1,140.14,49589.0,115.7015,115.7181,115.6603,115.6933,49589.0
2017-10-13 15:20:00,140.16,140.21,140.11,140.17,22327.0,115.7098,115.7511,115.6685,115.7181,22327.0
2017-10-13 15:30:00,140.17,140.19,140.0,140.02,49552.0,115.7181,115.7346,115.5777,115.5942,49552.0
2017-10-13 15:40:00,140.02,140.02,139.86,139.86,42358.0,115.5942,115.5942,115.4621,115.4621,42358.0
2017-10-13 15:50:00,139.87,140.02,139.86,140.01,114321.0,115.4704,115.5942,115.4621,115.586,114321.0
2017-10-16 09:30:00,139.71,140.09,139.35,139.39,52571.0,115.3383,115.652,115.0411,115.0741,52571.0
2017-10-16 09:40:00,139.41,139.52,139.15,139.18,53715.0,115.0906,115.1814,114.876,114.9008,53715.0
2017-10-16 09:50:00,139.18,139.58,138.8,139.55,58124.0,114.9008,115.231,114.587,115.2062,58124.0
2017-10-16 10:00:00,139.51,139.55,139.13,139.46,24699.0,115.1732,115.2062,114.8595,115.1319,24699.0
2017-10-16 10:10:00,139.43,139.47,139.15,139.38,23078.0,115.1071,115.1402,114.876,115.0659,23078.0
2017-10-16 10:20:00,139.4,139.81,139.37,139.74,18247.0,115.0824,115.4209,115.0576,115.3631,18247.0
2017-10-16 10:30:00,139.75,139.88,139.41,139.5,32227.0,115.3713,115.4786,115.0906,115.1649,32227.0
2017-10-16 10:40:00,139.52,139.57,139.2,139.45,20146.0,115.1814,115.2227,114.9173,115.1237,20146.0
2017-10-16 10:50:00,139.41,139.43,139.3,139.32,10281.0,115.0906,115.1071,114.9998,115.0163,10281.0
2017-10-16 11:00:00,139.34,139.64,139.34,139.57,33100.0,115.0328,115.2805,115.0328,115.2227,33100.0
2017-10-16 11:10:00,139.54,139.83,139.54,139.81,18584.0,115.198,115.4374,115.198,115.4209,18584.0
2017-10-16 11:20:00,139.82,139.9,139.71,139.82,21119.0,115.4291,115.4952,115.3383,115.4291,21119.0
2017-10-16 11:30:00,139.87,139.96,139.87,139.94,47197.0,115.4704,115.5447,115.4704,115.5282,47197.0
2017-10-16 11:40:00,139.94,140.24,139.93,140.1,24383.0,115.5282,115.7758,115.5199,115.6603,24383.0
2017-10-16 11:50:00,140.08,140.09,139.95,140.01,18320.0,115.6438,115.652,115.5364,115.586,18320.0
2017-10-16 12:00:00,140.01,140.15,140.01,140.13,6940.0,115.586,115.7015,115.586,115.685,6940.0
2017-10-16 12:10:00,140.15,140.15,139.89,139.97,10735.0,115.7015,115.7015,115.4869,115.5529,10735.0
2017-10-16 12:20:00,139.98,140.12,139.92,140.05,10823.0,115.5612,115.6768,115.5117,115.619,10823.0
2017-10-16 12:30:00,140.08,140.29,140.08,140.29,34791.0,115.6438,115.8171,115.6438,115.8171,34791.0
2017-10-16 12:40:00,140.29,140.34,140.21,140.25,22933.0,115.8171,115.8584,115.7511,115.7841,22933.0
2017-10-16 12:50:00,140.26,140.3,140.11,140.28,6565.0,115.7924,115.8254,115.6685,115.8089,6565.0
2017-10-16 13:00:00,140.3,140.35,140.19,140.32,13295.0,115.8254,115.8667,115.7346,115.8419,13295.0
2017-10-16 13:10:00,140.32,140.45,140.31,140.41,12977.0,115.8419,115.9492,115.8336,115.9162,12977.0
2017-10-16 13:20:00,140.4,140.49,140.34,140.43,13241.0,115.9079,115.9822,115.8584,115.9327,13241.0
2017-10-16 13:30:00,140.42,140.68,140.32,140.56,17794.0,115.9244,116.1391,115.8419,116.04,17794.0
2017-10-16 13:40:00,140.57,140.59,140.43,140.53,16170.0,116.0483,116.0648,115.9327,116.0153,16170.0
2017-10-16 13:50:00,140.53,140.57,140.5,140.51,11202.0,116.0153,116.0483,115.9905,115.9987,11202.0
2017-10-16 14:00:00,140.5,140.52,140.41,140.43,12064.0,115.9905,116.007,115.9162,115.9327,12064.0
2017-10-16 14:10:00,140.41,140.46,140.34,140.44,17526.0,115.9162,115.9575,115.8584,115.941,17526.0
2017-10-16 14:20:00,140.44,140.46,140.27,140.36,25929.0,115.941,115.9575,115.8006,115.8749,25929.0
2017-10-16 14:30:00,140.36,140.36,139.99,140.12,41041.0,115.8749,115.8749,115.5695,115.6768,41041.0
2017-10-16 14:40:00,140.08,140.1,139.84,139.84,15096.0,115.6438,115.6603,115.4456,115.4456,15096.0
2017-10-16 14:50:00,139.85,139.95,139.73,139.91,31673.0,115.4539,115.5364,115.3548,115.5034,31673.0
2017-10-16 15:00:00,139.86,139.88,139.75,139.83,23806.0,115.4621,115.4786,115.3713,115.4374,23806.0
2017-10-16 15:10:00,139.81,139.86,139.79,139.85,19691.0,115.4209,115.4621,115.4043,115.4539,19691.0
2017-10-16 15:20:00,139.85,139.9,139.81,139.86,38143.0,115.4539,115.4952,115.4209,115.4621,38143.0
2017-10-16 15:30:00,139.86,139.92,139.81,139.81,34422.0,115.4621,115.5117,115.4209,115.4209,34422.0
2017-10-16 15:40:00,139.81,139.87,139.7,139.73,55665.0,115.4209,115.4704,115.33,115.3548,55665.0
2017-10-16 15:50:00,139.73,139.79,139.45,139.57,184113.0,115.3548,115.4043,115.1237,115.2227,184113.0
2017-10-17 09:30:00,139.65,139.89,139.22,139.57,32130.0,115.2888,115.4869,114.9338,115.2227,32130.0
2017-10-17 09:40:00,139.71,140.0,139.57,139.84,10077.0,115.3383,115.5777,115.2227,115.4456,10077.0
2017-10-17 09:50:00,139.9,140.34,139.89,140.17,17392.0,115.4952,115.8584,115.4869,115.7181,17392.0
2017-10-17 10:00:00,140.17,140.27,139.8,139.97,21364.0,115.7181,115.8006,115.4126,115.5529,21364.0
2017-10-17 10:10:00,139.93,139.93,139.46,139.61,22861.0,115.5199,115.5199,115.1319,115.2557,22861.0
2017-10-17 10:20:00,139.63,139.75,139.07,139.09,23631.0,115.2723,115.3713,114.8099,114.8265,23631.0
2017-10-17 10:30:00,139.19,139.52,139.11,139.39,29658.0,114.909,115.1814,114.843,115.0741,29658.0
2017-10-17 10:40:00,139.35,139.5,139.23,139.44,18028.0,115.0411,115.1649,114.942,115.1154,18028.0
2017-10-17 10:50:00,139.44,139.5,139.02,139.05,15974.0,115.1154,115.1649,114.7687,114.7934,15974.0
2017-10-17 11:00:00,139.03,139.23,138.92,139.06,29213.0,114.7769,114.942,114.6861,114.8017,29213.0
2017-10-17 11:10:00,139.06,139.07,138.89,138.93,40174.0,114.8017,114.8099,114.6613,114.6944,40174.0
2017-10-17 11:20:00,138.91,139.02,138.63,138.73,23570.0,114.6779,114.7687,114.4467,114.5293,23570.0
2017-10-17 11:30:00,138.76,139.15,138.72,138.99,17261.0,114.554,114.876,114.521,114.7439,17261.0
2017-10-17 11:40:00,138.96,138.98,138.82,138.93,10158.0,114.7191,114.7356,114.6036,114.6944,10158.0
2017-10-17 11:50:00,138.92,138.96,138.19,138.69,61375.0,114.6861,114.7191,114.0835,114.4962,61375.0
2017-10-17 12:00:00,138.59,139.11,138.59,139.0,30192.0,114.4137,114.843,114.4137,114.7522,30192.0
2017-10-17 12:10:00,139.04,139.04,138.66,138.68,11509.0,114.7852,114.7852,114.4715,114.488,11509.0
2017-10-17 12:20:00,138.72,138.72,138.4,138.4,15714.0,114.521,114.521,114.2568,114.2568,15714.0
2017-10-17 12:30:00,138.43,138.55,138.22,138.28,25317.0,114.2816,114.3807,114.1082,114.1578,25317.0
2017-10-17 12:40:00,138.29,138.35,138.16,138.25,12191.0,114.166,114.2155,114.0587,114.133,12191.0
2017-10-17 12:50:00,138.26,138.27,138.07,138.19,12446.0,114.1412,114.1495,113.9844,114.0835,12446.0
2017-10-17 13:00:00,138.2,138.45,138.15,138.34,15870.0,114.0917,114.2981,114.0504,114.2073,15870.0
2017-10-17 13:10:00,138.3,138.5,138.3,138.36,16484.0,114.1743,114.3394,114.1743,114.2238,16484.0
2017-10-17 13:20:00,138.39,138.44,138.27,138.4,33550.0,114.2486,114.2898,114.1495,114.2568,33550.0
2017-10-17 13:30:00,138.38,138.58,138.38,138.5,26307.0,114.2403,114.4054,114.2403,114.3394,26307.0
2017-10-17 13:40:00,138.5,138.56,138.47,138.47,22492.0,114.3394,114.3889,114.3146,114.3146,22492.0
2017-10-17 13:50:00,138.51,138.58,138.47,138.57,10684.0,114.3476,114.4054,114.3146,114.3972,10684.0
2017-10-17 14:00:00,138.58,138.58,138.46,138.53,11991.0,114.4054,114.4054,114.3064,114.3641,11991.0
2017-10-17 14:10:00,138.54,138.62,138.51,138.56,13686.0,114.3724,114.4384,114.3476,114.3889,13686.0
2017-10-17 14:20:00,138.56,138.68,138.56,138.63,13069.0,114.3889,114.488,114.3889,114.4467,13069.0
2017-10-17 14:30:00,138.61,138.64,138.53,138.59,15724.0,114.4302,114.455,114.3641,114.4137,15724.0
2017-10-17 14:40:00,138.64,138.71,138.55,138.71,24213.0,114.455,114.5127,114.3807,114.5127,24213.0
2017-10-17 14:50:00,138.69,138.7,138.57,138.67,10260.0,114.4962,114.5045,114.3972,114.4797,10260.0
2017-10-17 15:00:00,138.66,138.76,138.64,138.75,14481.0,114.4715,114.554,114.455,114.5458,14481.0
2017-10-17 15:10:00,138.75,138.77,138.66,138.66,18174.0,114.5458,114.5623,114.4715,114.4715,18174.0
2017-10-17 15:20:00,138.67,138.75,138.65,138.74,19593.0,114.4797,114.5458,114.4632,114.5375,19593.0
2017-10-17 15:30:00,138.75,139.0,138.73,139.0,67640.0,114.5458,114.7522,114.5293,114.7522,67640.0
2017-10-17 15:40:00,138.99,139.17,138.98,139.16,52925.0,114.7439,114.8925,114.7356,114.8842,52925.0
2017-10-17 15:50:00,139.16,139.19,138.99,139.07,93166.0,114.8842,114.909,114.7439,114.8099,93166.0
2017-10-18 09:30:00,138.95,139.14,138.27,138.65,53868.0,114.7109,114.8677,114.1495,114.4632,53868.0
2017-10-18 09:40:00,138.66,138.66,137.58,137.79,35609.0,114.4715,114.4715,113.5799,113.7532,35609.0
2017-10-18 09:50:00,137.8,138.43,137.65,138.35,114350.0,113.7615,114.2816,113.6377,114.2155,114350.0
2017-10-18 10:00:00,138.38,138.42,138.06,138.31,32276.0,114.2403,114.2733,113.9761,114.1825,32276.0
2017-10-18 10:10:00,138.34,138.41,138.13,138.31,30358.0,114.2073,114.2651,114.0339,114.1825,30358.0
2017-10-18 10:20:00,138.39,138.59,138.32,138.51,31668.0,114.2486,114.4137,114.1908,114.3476,31668.0
2017-10-18 10:30:00,138.49,138.56,138.39,138.55,44118.0,114.3311,114.3889,114.2486,114.3807,44118.0
2017-10-18 10:40:00,138.56,138.67,138.54,138.54,29234.0,114.3889,114.4797,114.3724,114.3724,29234.0
2017-10-18 10:50:00,138.52,138.53,138.35,138.45,19071.0,114.3559,114.3641,114.2155,114.2981,19071.0
2017-10-18 11:00:00,138.46,138.46,138.09,138.15,37631.0,114.3064,114.3064,114.0009,114.0504,37631.0
2017-10-18 11:10:00,138.16,138.39,138.14,138.39,28105.0,114.0587,114.2486,114.0422,114.2486,28105.0
2017-10-18 11:20:00,138.39,138.53,138.38,138.5,20727.0,114.2486,114.3641,114.2403,114.3394,20727.0
2017-10-18 11:30:00,138.53,138.62,138.48,138.62,16478.0,114.3641,114.4384,114.3229,114.4384,16478.0
2017-10-18 11:40:00,138.62,138.65,138.34,138.42,16347.0,114.4384,114.4632,114.2073,114.2733,16347.0
2017-10-18 11:50:00,138.44,138.54,138.22,138.22,25057.0,114.2898,114.3724,114.1082,114.1082,25057.0
2017-10-18 12:00:00,138.22,138.4,138.21,138.39,16355.0,114.1082,114.2568,114.1,114.2486,16355.0
2017-10-18 12:10:00,138.39,138.47,138.32,138.43,20355.0,114.2486,114.3146,114.1908,114.2816,20355.0
2017-10-18 12:20:00,138.41,138.47,138.33,138.38,31019.0,114.2651,114.3146,114.199,114.2403,31019.0
2017-10-18 12:30:00,138.41,138.44,138.36,138.4,31563.0,114.2651,114.2898,114.2238,114.2568,31563.0
2017-10-18 12:40:00,138.41,138.45,138.37,138.38,14320.0,114.2651,114.2981,114.2321,114.2403,14320.0
2017-10-18 12:50:00,138.4,138.4,138.32,138.38,10386.0,114.2568,114.2568,114.1908,114.2403,10386.0
2017-10-18 13:00:00,138.42,138.49,138.41,138.45,16901.0,114.2733,114.3311,114.2651,114.2981,16901.0
2017-10-18 13:10:00,138.43,138.52,138.19,138.22,25226.0,114.2816,114.3559,114.0835,114.1082,25226.0
2017-10-18 13:20:00,138.2,138.25,138.12,138.17,17470.0,114.0917,114.133,114.0257,114.0669,17470.0
2017-10-18 13:30:00,138.19,138.24,138.09,138.22,26884.0,114.0835,114.1247,114.0009,114.1082,26884.0
2017-10-18 13:40:00,138.22,138.44,138.2,138.37,28754.0,114.1082,114.2898,114.0917,114.2321,28754.0
2017-10-18 13:50:00,138.39,138.45,138.33,138.35,17332.0,114.2486,114.2981,114.199,114.2155,17332.0
2017-10-18 14:00:00,138.37,138.38,138.26,138.26,35193.0,114.2321,114.2403,114.1412,114.1412,35193.0
2017-10-18 14:10:00,138.25,138.28,138.16,138.16,25787.0,114.133,114.1578,114.0587,114.0587,25787.0
2017-10-18 14:20:00,138.21,138.21,138.11,138.17,15445.0,114.1,114.1,114.0174,114.0669,15445.0
2017-10-18 14:30:00,138.17,138.17,138.06,138.09,16004.0,114.0669,114.0669,113.9761,114.0009,16004.0
2017-10-18 14:40:00,138.09,138.09,137.91,137.94,23724.0,114.0009,114.0009,113.8523,113.8771,23724.0
2017-10-18 14:50:00,137.93,137.97,137.8,137.81,20989.0,113.8688,113.9018,113.7615,113.7697,20989.0
2017-10-18 15:00:00,137.85,137.9,137.84,137.9,21752.0,113.8028,113.844,113.7945,113.844,21752.0
2017-10-18 15:10:00,137.9,137.93,137.85,137.9,42465.0,113.844,113.8688,113.8028,113.844,42465.0
2017-10-18 15:20:00,137.89,137.92,137.8,137.8,32904.0,113.8358,113.8606,113.7615,113.7615,32904.0
2017-10-18 15:30:00,137.8,137.81,137.77,137.8,48566.0,113.7615,113.7697,113.7367,113.7615,48566.0
2017-10-18 15:40:00,137.8,137.81,137.63,137.69,85188.0,113.7615,113.7697,113.6211,113.6707,85188.0
2017-10-18 15:50:00,137.68,137.69,137.41,137.49,210386.0,113.6624,113.6707,113.4395,113.5056,210386.0
2017-10-19 09:30:00,137.42,137.47,137.11,137.38,46887.0,113.4478,113.4891,113.1919,113.4148,46887.0
2017-10-19 09:40:00,137.36,137.36,137.13,137.22,20974.0,113.3982,113.3982,113.2084,113.2827,20974.0
2017-10-19 09:50:00,137.24,137.31,137.05,137.19,35039.0,113.2992,113.357,113.1423,113.2579,35039.0
2017-10-19 10:00:00,137.25,137.59,137.1,137.27,70196.0,113.3074,113.5881,113.1836,113.3239,70196.0
2017-10-19 10:10:00,137.3,137.49,137.13,137.19,44567.0,113.3487,113.5056,113.2084,113.2579,44567.0
2017-10-19 10:20:00,137.28,137.75,137.24,137.63,50989.0,113.3322,113.7202,113.2992,113.6211,50989.0
2017-10-19 10:30:00,137.63,137.8,137.59,137.72,56777.0,113.6211,113.7615,113.5881,113.6954,56777.0
2017-10-19 10:40:00,137.72,137.8,137.62,137.76,67785.0,113.6954,113.7615,113.6129,113.7285,67785.0
2017-10-19 10:50:00,137.75,137.94,137.73,137.88,56012.0,113.7202,113.8771,113.7037,113.8275,56012.0
2017-10-19 11:00:00,137.88,138.0,137.74,138.0,74607.0,113.8275,113.9266,113.712,113.9266,74607.0
2017-10-19 11:10:00,138.0,138.5,138.0,138.25,42212.0,113.9266,114.3394,113.9266,114.133,42212.0
2017-10-19 11:20:00,138.26,138.79,138.25,138.74,29097.0,114.1412,114.5788,114.133,114.5375,29097.0
2017-10-19 11:30:00,138.75,138.77,138.33,138.38,33616.0,114.5458,114.5623,114.199,114.2403,33616.0
2017-10-19 11:40:00,138.42,138.59,138.42,138.43,29481.0,114.2733,114.4137,114.2733,114.2816,29481.0
2017-10-19 11:50:00,138.43,138.53,138.37,138.47,41687.0,114.2816,114.3641,114.2321,114.3146,41687.0
2017-10-19 12:00:00,138.47,138.66,138.38,138.66,54806.0,114.3146,114.4715,114.2403,114.4715,54806.0
2017-10-19 12:10:00,138.65,138.86,138.59,138.86,21057.0,114.4632,114.6366,114.4137,114.6366,21057.0
2017-10-19 12:20:00,138.81,138.98,138.79,138.92,27142.0,114.5953,114.7356,114.5788,114.6861,27142.0
2017-10-19 12:30:00,138.97,138.99,138.86,138.87,51613.0,114.7274,114.7439,114.6366,114.6448,51613.0
2017-10-19 12:40:00,138.85,138.94,138.69,138.92,24840.0,114.6283,114.7026,114.4962,114.6861,24840.0
2017-10-19 12:50:00,138.92,139.0,138.88,138.9,20499.0,114.6861,114.7522,114.6531,114.6696,20499.0
2017-10-19 13:00:00,138.9,138.9,138.59,138.64,37819.0,114.6696,114.6696,114.4137,114.455,37819.0
2017-10-19 13:10:00,138.64,138.64,138.49,138.55,34188.0,114.455,114.455,114.3311,114.3807,34188.0
2017-10-19 13:20:00,138.55,138.6,138.54,138.54,11375.0,114.3807,114.4219,114.3724,114.3724,11375.0
2017-10-19 13:30:00,138.58,138.59,138.54,138.54,20332.0,114.4054,114.4137,114.3724,114.3724,20332.0
2017-10-19 13:40:00,138.58,138.64,138.54,138.6,18497.0,114.4054,114.455,114.3724,114.4219,18497.0
2017-10-19 13:50:00,138.59,138.63,138.54,138.6,22433.0,114.4137,114.4467,114.3724,114.4219,22433.0
2017-10-19 14:00:00,138.61,138.62,138.55,138.6,27831.0,114.4302,114.4384,114.3807,114.4219,27831.0
2017-10-19 14:10:00,138.6,138.6,138.38,138.5,44071.0,114.4219,114.4219,114.2403,114.3394,44071.0
2017-10-19 14:20:00,138.5,138.55,138.39,138.41,18217.0,114.3394,114.3807,114.2486,114.2651,18217.0
2017-10-19 14:30:00,138.41,138.41,138.16,138.24,32336.0,114.2651,114.2651,114.0587,114.1247,32336.0
2017-10-19 14:40:00,138.25,138.47,138.24,138.27,44136.0,114.133,114.3146,114.1247,114.1495,44136.0
2017-10-19 14:50:00,138.26,138.34,138.22,138.25,32825.0,114.1412,114.2073,114.1082,114.133,32825.0
2017-10-19 15:00:00,138.27,138.28,138.16,138.17,34193.0,114.1495,114.1578,114.0587,114.0669,34193.0
2017-10-19 15:10:00,138.18,138.19,138.08,138.12,54383.0,114.0752,114.0835,113.9926,114.0257,54383.0
2017-10-19 15:20:00,138.12,138.19,138.1,138.19,30795.0,114.0257,114.0835,114.0092,114.0835,30795.0
2017-10-19 15:30:00,138.17,138.3,138.15,138.28,49205.0,114.0669,114.1743,114.0504,114.1578,49205.0
2017-10-19 15:40:00,138.28,138.44,138.21,138.42,89794.0,114.1578,114.2898,114.1,114.2733,89794.0
2017-10-19 15:50:00,138.4,138.46,138.32,138.45,124936.0,114.2568,114.3064,114.1908,114.2981,124936.0
2017-10-20 09:30:00,138.78,139.77,138.78,139.77,102515.0,114.5705,115.3878,114.5705,115.3878,102515.0
2017-10-20 09:40:00,139.77,140.23,139.7,139.9,18936.0,115.3878,115.7676,115.33,115.4952,18936.0
2017-10-20 09:50:00,139.83,139.86,139.17,139.61,25384.0,115.4374,115.4621,114.8925,115.2557,25384.0
2017-10-20 10:00:00,139.58,140.05,139.58,139.71,51711.0,115.231,115.619,115.231,115.3383,51711.0
2017-10-20 10:10:00,139.66,139.67,139.41,139.42,11353.0,115.297,115.3053,115.0906,115.0989,11353.0
2017-10-20 10:20:00,139.46,139.78,139.44,139.64,12508.0,115.1319,115.3961,115.1154,115.2805,12508.0
2017-10-20 10:30:00,139.63,139.77,139.5,139.52,19421.0,115.2723,115.3878,115.1649,115.1814,19421.0
2017-10-20 10:40:00,139.48,139.54,139.25,139.28,26427.0,115.1484,115.198,114.9585,114.9833,26427.0
2017-10-20 10:50:00,139.25,139.35,139.05,139.28,30834.0,114.9585,115.0411,114.7934,114.9833,30834.0
2017-10-20 11:00:00,139.25,139.3,139.15,139.15,13659.0,114.9585,114.9998,114.876,114.876,13659.0
2017-10-20 11:10:00,139.17,139.49,139.09,139.49,19149.0,114.8925,115.1567,114.8265,115.1567,19149.0
2017-10-20 11:20:00,139.47,139.48,139.26,139.37,15426.0,115.1402,115.1484,114.9668,115.0576,15426.0
2017-10-20 11:30:00,139.37,139.49,139.23,139.44,21060.0,115.0576,115.1567,114.942,115.1154,21060.0
2017-10-20 11:40:00,139.45,139.45,139.17,139.17,16970.0,115.1237,115.1237,114.8925,114.8925,16970.0
2017-10-20 11:50:00,139.24,139.32,139.18,139.32,14463.0,114.9503,115.0163,114.9008,115.0163,14463.0
2017-10-20 12:00:00,139.32,139.32,139.18,139.24,19408.0,115.0163,115.0163,114.9008,114.9503,19408.0
2017-10-20 12:10:00,139.24,139.39,139.18,139.26,22870.0,114.9503,115.0741,114.9008,114.9668,22870.0
2017-10-20 12:20:00,139.28,139.32,139.12,139.12,10518.0,114.9833,115.0163,114.8512,114.8512,10518.0
2017-10-20 12:30:00,139.13,139.23,139.11,139.23,14440.0,114.8595,114.942,114.843,114.942,14440.0
2017-10-20 12:40:00,139.22,139.29,139.14,139.15,12585.0,114.9338,114.9916,114.8677,114.876,12585.0
2017-10-20 12:50:00,139.12,139.26,139.12,139.18,10768.0,114.8512,114.9668,114.8512,114.9008,10768.0
2017-10-20 13:00:00,139.18,139.23,139.17,139.21,9411.0,114.9008,114.942,114.8925,114.9255,9411.0
2017-10-20 13:10:00,139.22,139.22,139.13,139.2,6110.0,114.9338,114.9338,114.8595,114.9173,6110.0
2017-10-20 13:20:00,139.21,139.21,139.09,139.11,8840.0,114.9255,114.9255,114.8265,114.843,8840.0
2017-10-20 13:30:00,139.1,139.11,138.96,138.97,10167.0,114.8347,114.843,114.7191,114.7274,10167.0
2017-10-20 13:40:00,138.96,138.97,138.6,138.63,18535.0,114.7191,114.7274,114.4219,114.4467,18535.0
2017-10-20 13:50:00,138.61,138.63,138.37,138.41,26259.0,114.4302,114.4467,114.2321,114.2651,26259.0
2017-10-20 14:00:00,138.42,138.49,138.3,138.49,14900.0,114.2733,114.3311,114.1743,114.3311,14900.0
2017-10-20 14:10:00,138.44,138.64,138.42,138.57,17985.0,114.2898,114.455,114.2733,114.3972,17985.0
2017-10-20 14:20:00,138.58,138.9,138.2,138.86,135818.0,114.4054,114.6696,114.0917,114.6366,135818.0
2017-10-20 14:30:00,138.89,139.08,138.84,138.91,28323.0,114.6613,114.8182,114.6201,114.6779,28323.0
2017-10-20 14:40:00,138.91,138.91,138.72,138.81,26267.0,114.6779,114.6779,114.521,114.5953,26267.0
2017-10-20 14:50:00,138.8,138.84,138.66,138.74,25240.0,114.587,114.6201,114.4715,114.5375,25240.0
2017-10-20 15:00:00,138.75,138.94,138.72,138.92,77143.0,114.5458,114.7026,114.521,114.6861,77143.0
2017-10-20 15:10:00,138.93,139.07,138.91,138.98,26441.0,114.6944,114.8099,114.6779,114.7356,26441.0
2017-10-20 15:20:00,138.98,139.01,138.95,138.97,23148.0,114.7356,114.7604,114.7109,114.7274,23148.0
2017-10-20 15:30:00,138.98,139.14,138.95,139.09,34816.0,114.7356,114.8677,114.7109,114.8265,34816.0
2017-10-20 15:40:00,139.09,139.09,138.85,138.85,213000.0,114.8265,114.8265,114.6283,114.6283,213000.0
2017-10-20 15:50:00,138.88,139.05,138.88,139.04,162189.0,114.6531,114.7934,114.6531,114.7852,162189.0
2017-10-23 09:30:00,138.63,139.25,138.02,138.11,39433.0,114.4467,114.9585,113.9431,114.0174,39433.0
2017-10-23 09:40:00,138.05,138.41,137.81,137.9,123751.0,113.9679,114.2651,113.7697,113.844,123751.0
2017-10-23 09:50:00,137.88,138.24,137.74,138.1,24595.0,113.8275,114.1247,113.712,114.0092,24595.0
2017-10-23 10:00:00,138.16,138.36,138.08,138.2,23062.0,114.0587,114.2238,113.9926,114.0917,23062.0
2017-10-23 10:10:00,138.22,138.52,138.18,138.52,18099.0,114.1082,114.3559,114.0752,114.3559,18099.0
2017-10-23 10:20:00,138.5,138.59,138.43,138.49,14816.0,114.3394,114.4137,114.2816,114.3311,14816.0
2017-10-23 10:30:00,138.54,138.67,138.53,138.56,15137.0,114.3724,114.4797,114.3641,114.3889,15137.0
2017-10-23 10:40:00,138.57,138.58,138.4,138.5,33255.0,114.3972,114.4054,114.2568,114.3394,33255.0
2017-10-23 10:50:00,138.52,138.68,138.5,138.57,10412.0,114.3559,114.488,114.3394,114.3972,10412.0
2017-10-23 11:00:00,138.56,138.73,138.47,138.73,12766.0,114.3889,114.5293,114.3146,114.5293,12766.0
2017-10-23 11:10:00,138.7,138.78,138.32,138.42,15810.0,114.5045,114.5705,114.1908,114.2733,15810.0
2017-10-23 11:20:00,138.41,138.59,138.38,138.53,15212.0,114.2651,114.4137,114.2403,114.3641,15212.0
2017-10-23 11:30:00,138.5,138.54,138.38,138.39,13060.0,114.3394,114.3724,114.2403,114.2486,13060.0
2017-10-23 11:40:00,138.43,138.64,138.41,138.5,17580.0,114.2816,114.455,114.2651,114.3394,17580.0
2017-10-23 11:50:00,138.44,138.52,138.44,138.51,15322.0,114.2898,114.3559,114.2898,114.3476,15322.0
2017-10-23 12:00:00,138.52,138.54,138.45,138.47,19216.0,114.3559,114.3724,114.2981,114.3146,19216.0
2017-10-23 12:10:00,138.47,138.47,138.31,138.32,36064.0,114.3146,114.3146,114.1825,114.1908,36064.0
2017-10-23 12:20:00,138.35,138.56,138.33,138.51,12247.0,114.2155,114.3889,114.199,114.3476,12247.0
2017-10-23 12:30:00,138.5,138.57,138.46,138.54,9889.0,114.3394,114.3972,114.3064,114.3724,9889.0
2017-10-23 12:40:00,138.55,138.78,138.53,138.75,18319.0,114.3807,114.5705,114.3641,114.5458,18319.0
2017-10-23 12:50:00,138.77,138.8,138.73,138.78,6318.0,114.5623,114.587,114.5293,114.5705,6318.0
2017-10-23 13:00:00,138.77,138.78,138.73,138.74,6661.0,114.5623,114.5705,114.5293,114.5375,6661.0
2017-10-23 13:10:00,138.75,138.75,138.53,138.53,10670.0,114.5458,114.5458,114.3641,114.3641,10670.0
2017-10-23 13:20:00,138.53,138.53,138.38,138.47,17022.0,114.3641,114.3641,114.2403,114.3146,17022.0
2017-10-23 13:30:00,138.46,138.55,138.34,138.54,21114.0,114.3064,114.3807,114.2073,114.3724,21114.0
2017-10-23 13:40:00,138.56,138.59,138.5,138.53,11572.0,114.3889,114.4137,114.3394,114.3641,11572.0
2017-10-23 13:50:00,138.56,138.57,138.44,138.49,10543.0,114.3889,114.3972,114.2898,114.3311,10543.0
2017-10-23 14:00:00,138.47,138.53,138.45,138.48,23063.0,114.3146,114.3641,114.2981,114.3229,23063.0
2017-10-23 14:10:00,138.49,138.53,138.45,138.47,10869.0,114.3311,114.3641,114.2981,114.3146,10869.0
2017-10-23 14:20:00,138.47,138.53,138.47,138.49,13562.0,114.3146,114.3641,114.3146,114.3311,13562.0
2017-10-23 14:30:00,138.48,138.6,138.46,138.51,11249.0,114.3229,114.4219,114.3064,114.3476,11249.0
2017-10-23 14:40:00,138.51,138.54,138.42,138.45,9669.0,114.3476,114.3724,114.2733,114.2981,9669.0
2017-10-23 14:50:00,138.42,138.5,138.35,138.44,12735.0,114.2733,114.3394,114.2155,114.2898,12735.0
2017-10-23 15:00:00,138.43,138.53,138.43,138.5,54805.0,114.2816,114.3641,114.2816,114.3394,54805.0
2017-10-23 15:10:00,138.49,138.58,138.46,138.48,29999.0,114.3311,114.4054,114.3064,114.3229,29999.0
2017-10-23 15:20:00,138.5,138.62,138.4,138.6,28224.0,114.3394,114.4384,114.2568,114.4219,28224.0
2017-10-23 15:30:00,138.62,138.67,138.47,138.51,50605.0,114.4384,114.4797,114.3146,114.3476,50605.0
2017-10-23 15:40:00,138.49,138.82,138.48,138.79,57279.0,114.3311,114.6036,114.3229,114.5788,57279.0
2017-10-23 15:50:00,138.78,138.82,138.73,138.77,176024.0,114.5705,114.6036,114.5293,114.5623,176024.0
2017-10-24 09:30:00,139.0,139.07,138.52,138.88,48085.0,114.7522,114.8099,114.3559,114.6531,48085.0
2017-10-24 09:40:00,138.88,138.95,138.6,138.7,16955.0,114.6531,114.7109,114.4219,114.5045,16955.0
2017-10-24 09:50:00,138.7,138.9,138.63,138.89,24422.0,114.5045,114.6696,114.4467,114.6613,24422.0
2017-10-24 10:00:00,138.84,138.88,138.29,138.42,9195.0,114.6201,114.6531,114.166,114.2733,9195.0
2017-10-24 10:10:00,138.42,138.42,138.12,138.14,14817.0,114.2733,114.2733,114.0257,114.0422,14817.0
2017-10-24 10:20:00,138.15,138.33,138.06,138.27,17725.0,114.0504,114.199,113.9761,114.1495,17725.0
2017-10-24 10:30:00,138.28,138.46,138.16,138.43,15788.0,114.1578,114.3064,114.0587,114.2816,15788.0
2017-10-24 10:40:00,138.49,138.63,138.07,138.18,15780.0,114.3311,114.4467,113.9844,114.0752,15780.0
2017-10-24 10:50:00,138.14,138.16,137.77,137.79,35832.0,114.0422,114.0587,113.7367,113.7532,35832.0
2017-10-24 11:00:00,137.77,137.81,137.43,137.64,58005.0,113.7367,113.7697,113.456,113.6294,58005.0
2017-10-24 11:10:00,137.66,137.8,137.34,137.6,44979.0,113.6459,113.7615,113.3817,113.5964,44979.0
2017-10-24 11:20:00,137.6,137.75,137.52,137.56,22737.0,113.5964,113.7202,113.5303,113.5634,22737.0
2017-10-24 11:30:00,137.59,137.64,137.39,137.56,29220.0,113.5881,113.6294,113.423,113.5634,29220.0
2017-10-24 11:40:00,137.6,137.66,137.37,137.64,64267.0,113.5964,113.6459,113.4065,113.6294,64267.0
2017-10-24 11:50:00,137.62,137.62,137.35,137.59,28851.0,113.6129,113.6129,113.39,113.5881,28851.0
2017-10-24 12:00:00,137.59,137.6,137.44,137.55,25391.0,113.5881,113.5964,113.4643,113.5551,25391.0
2017-10-24 12:10:00,137.54,137.63,137.22,137.28,21268.0,113.5468,113.6211,113.2827,113.3322,21268.0
2017-10-24 12:20:00,137.28,137.34,137.21,137.28,20205.0,113.3322,113.3817,113.2744,113.3322,20205.0
2017-10-24 12:30:00,137.25,137.55,137.22,137.55,11680.0,113.3074,113.5551,113.2827,113.5551,11680.0
2017-10-24 12:40:00,137.58,137.7,137.51,137.57,50746.0,113.5799,113.6789,113.5221,113.5716,50746.0
2017-10-24 12:50:00,137.58,137.63,137.48,137.48,15877.0,113.5799,113.6211,113.4973,113.4973,15877.0
2017-10-24 13:00:00,137.48,137.51,137.38,137.39,21218.0,113.4973,113.5221,113.4148,113.423,21218.0
2017-10-24 13:10:00,137.37,137.52,137.35,137.5,22922.0,113.4065,113.5303,113.39,113.5138,22922.0
2017-10-24 13:20:00,137.52,137.52,137.42,137.49,7889.0,113.5303,113.5303,113.4478,113.5056,7889.0
2017-10-24 13:30:00,137.47,137.55,137.41,137.53,25844.0,113.4891,113.5551,113.4395,113.5386,25844.0
2017-10-24 13:40:00,137.53,137.7,137.53,137.66,18880.0,113.5386,113.6789,113.5386,113.6459,18880.0
2017-10-24 13:50:00,137.66,137.79,137.66,137.79,10075.0,113.6459,113.7532,113.6459,113.7532,10075.0
2017-10-24 14:00:00,137.84,138.01,137.84,137.86,14906.0,113.7945,113.9349,113.7945,113.811,14906.0
2017-10-24 14:10:00,137.85,137.94,137.69,137.71,17838.0,113.8028,113.8771,113.6707,113.6872,17838.0
2017-10-24 14:20:00,137.69,137.77,137.6,137.66,42233.0,113.6707,113.7367,113.5964,113.6459,42233.0
2017-10-24 14:30:00,137.72,137.75,137.64,137.68,15780.0,113.6954,113.7202,113.6294,113.6624,15780.0
2017-10-24 14:40:00,137.68,137.79,137.6,137.77,18019.0,113.6624,113.7532,113.5964,113.7367,18019.0
2017-10-24 14:50:00,137.75,137.76,137.7,137.73,21747.0,113.7202,113.7285,113.6789,113.7037,21747.0
2017-10-24 15:00:00,137.75,137.76,137.66,137.75,214777.0,113.7202,113.7285,113.6459,113.7202,214777.0
2017-10-24 15:10:00,137.75,138.07,137.72,138.01,109420.0,113.7202,113.9844,113.6954,113.9349,109420.0
2017-10-24 15:20:00,138.0,138.16,138.0,138.11,79462.0,113.9266,114.0587,113.9266,114.0174,79462.0
2017-10-24 15:30:00,138.11,138.38,138.1,138.29,47898.0,114.0174,114.2403,114.0092,114.166,47898.0
2017-10-24 15:40:00,138.29,138.29,137.96,138.0,72584.0,114.166,114.166,113.8936,113.9266,72584.0
2017-10-24 15:50:00,138.0,138.13,137.98,138.04,155107.0,113.9266,114.0339,113.9101,113.9596,155107.0
2017-10-25 09:30:00,137.67,137.87,137.04,137.33,36557.0,113.6542,113.8193,113.1341,113.3735,36557.0
2017-10-25 09:40:00,137.29,137.66,137.29,137.42,37996.0,113.3405,113.6459,113.3405,113.4478,37996.0
2017-10-25 09:50:00,137.47,137.9,137.42,137.76,16636.0,113.4891,113.844,113.4478,113.7285,16636.0
2017-10-25 10:00:00,137.75,137.98,137.71,137.84,12831.0,113.7202,113.9101,113.6872,113.7945,12831.0
2017-10-25 10:10:00,137.88,137.91,137.49,137.65,14365.0,113.8275,113.8523,113.5056,113.6377,14365.0
2017-10-25 10:20:00,137.64,138.13,137.62,137.85,23491.0,113.6294,114.0339,113.6129,113.8028,23491.0
2017-10-25 10:30:00,137.9,137.9,137.42,137.7,18262.0,113.844,113.844,113.4478,113.6789,18262.0
2017-10-25 10:40:00,137.74,137.83,137.28,137.28,27095.0,113.712,113.7863,113.3322,113.3322,27095.0
2017-10-25 10:50:00,137.38,137.63,137.28,137.5,7072.0,113.4148,113.6211,113.3322,113.5138,7072.0
2017-10-25 11:00:00,137.5,137.52,137.14,137.23,18826.0,113.5138,113.5303,113.2166,113.2909,18826.0
2017-10-25 11:10:00,137.23,137.32,136.85,136.99,31538.0,113.2909,113.3652,112.9772,113.0928,31538.0
2017-10-25 11:20:00,136.9,137.29,136.6,137.18,30973.0,113.0185,113.3405,112.7708,113.2496,30973.0
2017-10-25 11:30:00,137.2,137.35,137.01,137.02,18148.0,113.2662,113.39,113.1093,113.1176,18148.0
2017-10-25 11:40:00,137.05,137.13,136.95,137.05,17853.0,113.1423,113.2084,113.0598,113.1423,17853.0
2017-10-25 11:50:00,137.0,137.09,136.91,136.98,42659.0,113.101,113.1753,113.0267,113.0845,42659.0
2017-10-25 12:00:00,136.96,137.03,136.83,136.93,19823.0,113.068,113.1258,112.9607,113.0433,19823.0
2017-10-25 12:10:00,136.98,137.05,136.92,137.0,12012.0,113.0845,113.1423,113.035,113.101,12012.0
2017-10-25 12:20:00,137.02,137.09,136.97,137.03,9311.0,113.1176,113.1753,113.0763,113.1258,9311.0
2017-10-25 12:30:00,136.97,137.07,136.82,136.9,12076.0,113.0763,113.1588,112.9524,113.0185,12076.0
2017-10-25 12:40:00,136.9,136.97,136.78,136.84,19894.0,113.0185,113.0763,112.9194,112.969,19894.0
2017-10-25 12:50:00,136.85,137.12,136.85,137.12,6512.0,112.9772,113.2001,112.9772,113.2001,6512.0
2017-10-25 13:00:00,137.08,137.28,137.08,137.23,12623.0,113.1671,113.3322,113.1671,113.2909,12623.0
2017-10-25 13:10:00,137.25,137.34,137.16,137.23,5770.0,113.3074,113.3817,113.2331,113.2909,5770.0
2017-10-25 13:20:00,137.19,137.21,137.04,137.1,13342.0,113.2579,113.2744,113.1341,113.1836,13342.0
2017-10-25 13:30:00,137.09,137.1,136.95,137.03,13286.0,113.1753,113.1836,113.0598,113.1258,13286.0
2017-10-25 13:40:00,137.08,137.12,136.98,137.07,8897.0,113.1671,113.2001,113.0845,113.1588,8897.0
2017-10-25 13:50:00,137.07,137.24,137.04,137.24,6651.0,113.1588,113.2992,113.1341,113.2992,6651.0
2017-10-25 14:00:00,137.22,137.28,137.1,137.12,12975.0,113.2827,113.3322,113.1836,113.2001,12975.0
2017-10-25 14:10:00,137.12,137.19,137.04,137.16,31958.0,113.2001,113.2579,113.1341,113.2331,31958.0
2017-10-25 14:20:00,137.16,137.16,137.03,137.07,15492.0,113.2331,113.2331,113.1258,113.1588,15492.0
2017-10-25 14:30:00,137.03,137.07,136.94,137.0,17660.0,113.1258,113.1588,113.0515,113.101,17660.0
2017-10-25 14:40:00,136.95,137.08,136.93,137.06,16318.0,113.0598,113.1671,113.0433,113.1506,16318.0
2017-10-25 14:50:00,137.05,137.21,136.96,137.21,16606.0,113.1423,113.2744,113.068,113.2744,16606.0
2017-10-25 15:00:00,137.2,137.33,137.17,137.21,19403.0,113.2662,113.3735,113.2414,113.2744,19403.0
2017-10-25 15:10:00,137.24,137.27,137.18,137.21,16750.0,113.2992,113.3239,113.2496,113.2744,16750.0
2017-10-25 15:20:00,137.23,137.35,137.17,137.3,23546.0,113.2909,113.39,113.2414,113.3487,23546.0
2017-10-25 15:30:00,137.32,137.45,137.26,137.26,36810.0,113.3652,113.4725,113.3157,113.3157,36810.0
2017-10-25 15:40:00,137.28,137.35,137.03,137.07,34748.0,113.3322,113.39,113.1258,113.1588,34748.0
2017-10-25 15:50:00,137.04,137.39,137.04,137.32,79021.0,113.1341,113.423,113.1341,113.3652,79021.0
2017-10-26 09:30:00,138.06,138.51,137.41,137.67,49732.0,113.9761,114.3476,113.4395,113.6542,49732.0
2017-10-26 09:40:00,137.62,137.95,137.62,137.86,23018.0,113.6129,113.8853,113.6129,113.811,23018.0
2017-10-26 09:50:00,137.84,138.26,137.66,138.24,40979.0,113.7945,114.1412,113.6459,114.1247,40979.0
2017-10-26 10:00:00,138.18,138.42,138.04,138.17,52224.0,114.0752,114.2733,113.9596,114.0669,52224.0
2017-10-26 10:10:00,138.15,138.18,137.76,137.86,40529.0,114.0504,114.0752,113.7285,113.811,40529.0
2017-10-26 10:20:00,137.85,138.29,137.85,138.1,22496.0,113.8028,114.166,113.8028,114.0092,22496.0
2017-10-26 10:30:00,138.08,138.19,137.8,138.03,28916.0,113.9926,114.0835,113.7615,113.9514,28916.0
2017-10-26 10:40:00,137.99,138.19,137.94,138.08,41953.0,113.9183,114.0835,113.8771,113.9926,41953.0
2017-10-26 10:50:00,138.07,138.25,138.05,138.09,27040.0,113.9844,114.133,113.9679,114.0009,27040.0
2017-10-26 11:00:00,138.1,138.25,138.05,138.08,17453.0,114.0092,114.133,113.9679,113.9926,17453.0
2017-10-26 11:10:00,138.1,138.11,137.74,137.8,19211.0,114.0092,114.0174,113.712,113.7615,19211.0
2017-10-26 11:20:00,137.81,137.94,137.79,137.93,39586.0,113.7697,113.8771,113.7532,113.8688,39586.0
2017-10-26 11:30:00,137.97,138.37,137.92,138.05,70442.0,113.9018,114.2321,113.8606,113.9679,70442.0
2017-10-26 11:40:00,138.05,138.18,138.05,138.09,21547.0,113.9679,114.0752,113.9679,114.0009,21547.0
2017-10-26 11:50:00,138.1,138.3,138.1,138.12,16418.0,114.0092,114.1743,114.0092,114.0257,16418.0
2017-10-26 12:00:00,138.14,138.33,137.9,138.33,13241.0,114.0422,114.199,113.844,114.199,13241.0
2017-10-26 12:10:00,138.3,138.49,138.28,138.44,24784.0,114.1743,114.3311,114.1578,114.2898,24784.0
2017-10-26 12:20:00,138.41,138.49,138.33,138.4,12981.0,114.2651,114.3311,114.199,114.2568,12981.0
2017-10-26 12:30:00,138.42,138.45,138.24,138.34,9438.0,114.2733,114.2981,114.1247,114.2073,9438.0
2017-10-26 12:40:00,138.32,138.46,138.18,138.41,11442.0,114.1908,114.3064,114.0752,114.2651,11442.0
2017-10-26 12:50:00,138.42,138.57,138.36,138.42,18979.0,114.2733,114.3972,114.2238,114.2733,18979.0
2017-10-26 13:00:00,138.44,138.54,138.21,138.5,13812.0,114.2898,114.3724,114.1,114.3394,13812.0
2017-10-26 13:10:00,138.49,138.57,138.27,138.55,11467.0,114.3311,114.3972,114.1495,114.3807,11467.0
2017-10-26 13:20:00,138.56,138.57,138.41,138.57,15206.0,114.3889,114.3972,114.2651,114.3972,15206.0
2017-10-26 13:30:00,138.53,138.79,138.44,138.79,42383.0,114.3641,114.5788,114.2898,114.5788,42383.0
2017-10-26 13:40:00,138.75,138.83,138.67,138.75,31360.0,114.5458,114.6118,114.4797,114.5458,31360.0
2017-10-26 13:50:00,138.77,138.96,138.7,138.96,27317.0,114.5623,114.7191,114.5045,114.7191,27317.0
2017-10-26 14:00:00,138.94,139.02,138.86,138.89,30074.0,114.7026,114.7687,114.6366,114.6613,30074.0
2017-10-26 14:10:00,138.88,138.99,138.8,138.92,40826.0,114.6531,114.7439,114.587,114.6861,40826.0
2017-10-26 14:20:00,138.93,139.24,138.9,139.19,37543.0,114.6944,114.9503,114.6696,114.909,37543.0
2017-10-26 14:30:00,139.17,139.21,138.97,138.97,19518.0,114.8925,114.9255,114.7274,114.7274,19518.0
2017-10-26 14:40:00,138.92,139.02,138.91,139.0,17451.0,114.6861,114.7687,114.6779,114.7522,17451.0
2017-10-26 14:50:00,138.99,139.08,138.89,139.04,19213.0,114.7439,114.8182,114.6613,114.7852,19213.0
2017-10-26 15:00:00,139.04,139.08,138.94,138.95,28508.0,114.7852,114.8182,114.7026,114.7109,28508.0
2017-10-26 15:10:00,138.97,139.0,138.79,138.91,31567.0,114.7274,114.7522,114.5788,114.6779,31567.0
2017-10-26 15:20:00,138.91,138.98,138.73,138.75,43756.0,114.6779,114.7356,114.5293,114.5458,43756.0
2017-10-26 15:30:00,138.76,138.81,138.65,138.67,47607.0,114.554,114.5953,114.4632,114.4797,47607.0
2017-10-26 15:40:00,138.68,138.7,138.55,138.63,84450.0,114.488,114.5045,114.3807,114.4467,84450.0
2017-10-26 15:50:00,138.63,138.77,138.44,138.45,112018.0,114.4467,114.5623,114.2898,114.2981,112018.0
2017-10-27 09:30:00,139.29,139.42,138.15,139.14,29421.0,114.9916,115.0989,114.0504,114.8677,29421.0
2017-10-27 09:40:00,139.0,139.0,138.7,138.71,20909.0,114.7522,114.7522,114.5045,114.5127,20909.0
2017-10-27 09:50:00,138.79,139.15,138.66,139.03,17940.0,114.5788,114.876,114.4715,114.7769,17940.0
2017-10-27 10:00:00,138.95,139.29,138.91,139.1,17216.0,114.7109,114.9916,114.6779,114.8347,17216.0
2017-10-27 10:10:00,139.04,139.57,139.02,139.46,18167.0,114.7852,115.2227,114.7687,115.1319,18167.0
2017-10-27 10:20:00,139.38,139.6,139.23,139.31,28337.0,115.0659,115.2475,114.942,115.0081,28337.0
2017-10-27 10:30:00,139.38,139.46,139.26,139.42,20235.0,115.0659,115.1319,114.9668,115.0989,20235.0
2017-10-27 10:40:00,139.48,139.71,139.48,139.71,12857.0,115.1484,115.3383,115.1484,115.3383,12857.0
2017-10-27 10:50:00,139.63,139.68,139.44,139.49,23153.0,115.2723,115.3135,115.1154,115.1567,23153.0
2017-10-27 11:00:00,139.49,139.73,139.48,139.65,25803.0,115.1567,115.3548,115.1484,115.2888,25803.0
2017-10-27 11:10:00,139.61,139.72,139.49,139.5,28163.0,115.2557,115.3466,115.1567,115.1649,28163.0
2017-10-27 11:20:00,139.52,139.53,139.18,139.38,23003.0,115.1814,115.1897,114.9008,115.0659,23003.0
2017-10-27 11:30:00,139.41,139.57,139.39,139.54,16015.0,115.0906,115.2227,115.0741,115.198,16015.0
2017-10-27 11:40:00,139.53,140.14,139.53,140.07,63100.0,115.1897,115.6933,115.1897,115.6355,63100.0
2017-10-27 11:50:00,140.03,140.03,139.58,139.69,25885.0,115.6025,115.6025,115.231,115.3218,25885.0
2017-10-27 12:00:00,139.71,139.75,139.5,139.56,8626.0,115.3383,115.3713,115.1649,115.2145,8626.0
2017-10-27 12:10:00,139.53,139.7,139.48,139.65,22107.0,115.1897,115.33,115.1484,115.2888,22107.0
2017-10-27 12:20:00,139.63,139.67,139.51,139.57,25853.0,115.2723,115.3053,115.1732,115.2227,25853.0
2017-10-27 12:30:00,139.54,139.58,139.31,139.46,10182.0,115.198,115.231,115.0081,115.1319,10182.0
2017-10-27 12:40:00,139.41,139.5,139.36,139.36,8222.0,115.0906,115.1649,115.0494,115.0494,8222.0
2017-10-27 12:50:00,139.33,139.42,139.3,139.38,7308.0,115.0246,115.0989,114.9998,115.0659,7308.0
2017-10-27 13:00:00,139.33,139.39,139.26,139.32,7910.0,115.0246,115.0741,114.9668,115.0163,7910.0
2017-10-27 13:10:00,139.35,139.44,139.28,139.38,8164.0,115.0411,115.1154,114.9833,115.0659,8164.0
2017-10-27 13:20:00,139.4,139.42,139.22,139.31,8949.0,115.0824,115.0989,114.9338,115.0081,8949.0
2017-10-27 13:30:00,139.3,139.31,139.0,139.17,20741.0,114.9998,115.0081,114.7522,114.8925,20741.0
2017-10-27 13:40:00,139.16,139.44,139.16,139.36,10271.0,114.8842,115.1154,114.8842,115.0494,10271.0
2017-10-27 13:50:00,139.39,139.5,139.33,139.36,15067.0,115.0741,115.1649,115.0246,115.0494,15067.0
2017-10-27 14:00:00,139.4,139.5,139.35,139.42,10180.0,115.0824,115.1649,115.0411,115.0989,10180.0
2017-10-27 14:10:00,139.4,139.44,139.29,139.44,13885.0,115.0824,115.1154,114.9916,115.1154,13885.0
2017-10-27 14:20:00,139.45,139.47,139.34,139.35,13428.0,115.1237,115.1402,115.0328,115.0411,13428.0
2017-10-27 14:30:00,139.33,139.46,139.25,139.32,13631.0,115.0246,115.1319,114.9585,115.0163,13631.0
2017-10-27 14:40:00,139.29,139.36,139.19,139.25,26768.0,114.9916,115.0494,114.909,114.9585,26768.0
2017-10-27 14:50:00,139.26,139.31,139.17,139.27,26899.0,114.9668,115.0081,114.8925,114.9751,26899.0
2017-10-27 15:00:00,139.24,139.25,139.07,139.13,21081.0,114.9503,114.9585,114.8099,114.8595,21081.0
2017-10-27 15:10:00,139.12,139.14,138.99,139.13,31155.0,114.8512,114.8677,114.7439,114.8595,31155.0
2017-10-27 15:20:00,139.14,139.18,139.07,139.1,33770.0,114.8677,114.9008,114.8099,114.8347,33770.0
2017-10-27 15:30:00,139.1,139.1,138.92,138.97,39095.0,114.8347,114.8347,114.6861,114.7274,39095.0
2017-10-27 15:40:00,138.98,139.06,138.92,138.98,33054.0,114.7356,114.8017,114.6861,114.7356,33054.0
2017-10-27 15:50:00,138.99,139.12,138.96,139.06,110210.0,114.7439,114.8512,114.7191,114.8017,110210.0
2017-10-30 09:30:00,138.76,139.44,138.55,138.74,38865.0,114.554,115.1154,114.3807,114.5375,38865.0
2017-10-30 09:40:00,138.9,139.06,138.74,138.93,42091.0,114.6696,114.8017,114.5375,114.6944,42091.0
2017-10-30 09:50:00,138.92,138.92,138.57,138.75,35814.0,114.6861,114.6861,114.3972,114.5458,35814.0
2017-10-30 10:00:00,138.68,138.85,138.59,138.63,35425.0,114.488,114.6283,114.4137,114.4467,35425.0
2017-10-30 10:10:00,138.66,138.77,138.45,138.69,31514.0,114.4715,114.5623,114.2981,114.4962,31514.0
2017-10-30 10:20:00,138.72,138.83,138.55,138.76,38580.0,114.521,114.6118,114.3807,114.554,38580.0
2017-10-30 10:30:00,138.73,138.74,138.41,138.62,28848.0,114.5293,114.5375,114.2651,114.4384,28848.0
2017-10-30 10:40:00,138.68,138.8,138.52,138.52,60827.0,114.488,114.587,114.3559,114.3559,60827.0
2017-10-30 10:50:00,138.5,138.69,138.45,138.56,33555.0,114.3394,114.4962,114.2981,114.3889,33555.0
2017-10-30 11:00:00,138.55,138.69,138.54,138.56,19506.0,114.3807,114.4962,114.3724,114.3889,19506.0
2017-10-30 11:10:00,138.53,138.59,138.52,138.55,30054.0,114.3641,114.4137,114.3559,114.3807,30054.0
2017-10-30 11:20:00,138.55,138.6,138.41,138.49,23809.0,114.3807,114.4219,114.2651,114.3311,23809.0
2017-10-30 11:30:00,138.49,138.59,138.46,138.46,22395.0,114.3311,114.4137,114.3064,114.3064,22395.0
2017-10-30 11:40:00,138.45,138.62,138.41,138.58,24570.0,114.2981,114.4384,114.2651,114.4054,24570.0
2017-10-30 11:50:00,138.59,138.63,138.46,138.55,43566.0,114.4137,114.4467,114.3064,114.3807,43566.0
2017-10-30 12:00:00,138.55,138.6,138.47,138.6,19657.0,114.3807,114.4219,114.3146,114.4219,19657.0
2017-10-30 12:10:00,138.6,138.63,138.54,138.56,21722.0,114.4219,114.4467,114.3724,114.3889,21722.0
2017-10-30 12:20:00,138.54,138.62,138.47,138.6,18896.0,114.3724,114.4384,114.3146,114.4219,18896.0
2017-10-30 12:30:00,138.61,138.66,138.49,138.49,19525.0,114.4302,114.4715,114.3311,114.3311,19525.0
2017-10-30 12:40:00,138.49,138.58,138.45,138.56,8811.0,114.3311,114.4054,114.2981,114.3889,8811.0
2017-10-30 12:50:00,138.57,138.78,138.57,138.78,8690.0,114.3972,114.5705,114.3972,114.5705,8690.0
2017-10-30 13:00:00,138.75,144.8,138.75,143.15,672821.0,114.5458,119.5404,114.5458,118.1782,672821.0
2017-10-30 13:10:00,143.15,143.96,142.61,142.86,408758.0,118.1782,118.8469,117.7324,117.9388,408758.0
2017-10-30 13:20:00,142.87,143.57,142.52,143.45,164140.0,117.9471,118.5249,117.6581,118.4259,164140.0
2017-10-30 13:30:00,143.42,143.57,142.72,142.96,360064.0,118.4011,118.5249,117.8232,118.0214,360064.0
2017-10-30 13:40:00,142.96,143.45,142.86,143.16,61473.0,118.0214,118.4259,117.9388,118.1865,61473.0
2017-10-30 13:50:00,143.1,143.73,141.88,142.89,547004.0,118.1369,118.657,117.1298,117.9636,547004.0
2017-10-30 14:00:00,142.87,143.4,142.22,142.78,177894.0,117.9471,118.3846,117.4104,117.8728,177894.0
2017-10-30 14:10:00,142.78,142.93,142.35,142.53,126205.0,117.8728,117.9966,117.5178,117.6664,126205.0
2017-10-30 14:20:00,142.54,142.99,142.46,142.9,100876.0,117.6746,118.0461,117.6086,117.9718,100876.0
2017-10-30 14:30:00,142.95,143.19,142.7,142.78,89868.0,118.0131,118.2112,117.8067,117.8728,89868.0
2017-10-30 14:40:00,142.75,143.08,142.59,142.89,148632.0,117.848,118.1204,117.7159,117.9636,148632.0
2017-10-30 14:50:00,142.91,143.04,142.46,142.56,86407.0,117.9801,118.0874,117.6086,117.6911,86407.0
2017-10-30 15:00:00,142.54,142.63,142.1,142.46,79273.0,117.6746,117.7489,117.3114,117.6086,79273.0
2017-10-30 15:10:00,142.43,142.56,142.08,142.2,67288.0,117.5838,117.6911,117.2949,117.3939,67288.0
2017-10-30 15:20:00,142.2,142.42,142.11,142.42,111189.0,117.3939,117.5756,117.3196,117.5756,111189.0
2017-10-30 15:30:00,142.41,142.83,142.33,142.71,120810.0,117.5673,117.914,117.5013,117.815,120810.0
2017-10-30 15:40:00,142.69,142.9,142.34,142.71,131474.0,117.7985,117.9718,117.5095,117.815,131474.0
2017-10-30 15:50:00,142.75,143.0,142.61,142.86,371715.0,117.848,118.0544,117.7324,117.9388,371715.0
2017-10-31 09:30:00,139.92,141.98,138.3,138.7,173351.0,115.5117,117.2123,114.1743,114.5045,173351.0
2017-10-31 09:40:00,138.74,141.0,138.32,139.94,105422.0,114.5375,116.4033,114.1908,115.5282,105422.0
2017-10-31 09:50:00,139.9,141.29,139.85,140.87,76980.0,115.4952,116.6427,115.4539,116.2959,76980.0
2017-10-31 10:00:00,140.8,141.71,140.31,141.67,55154.0,116.2382,116.9894,115.8336,116.9564,55154.0
2017-10-31 10:10:00,141.62,141.72,140.92,141.69,36791.0,116.9151,116.9977,116.3372,116.9729,36791.0
2017-10-31 10:20:00,141.69,142.25,141.64,142.08,41611.0,116.9729,117.4352,116.9316,117.2949,41611.0
2017-10-31 10:30:00,141.92,142.16,141.46,141.56,37035.0,117.1628,117.3609,116.783,116.8656,37035.0
2017-10-31 10:40:00,141.45,141.45,140.63,141.03,34716.0,116.7748,116.7748,116.0978,116.428,34716.0
2017-10-31 10:50:00,141.03,141.38,140.84,140.97,37010.0,116.428,116.717,116.2712,116.3785,37010.0
2017-10-31 11:00:00,141.01,141.27,140.81,140.81,35626.0,116.4115,116.6262,116.2464,116.2464,35626.0
2017-10-31 11:10:00,140.84,141.39,140.37,141.34,56887.0,116.2712,116.7252,115.8832,116.684,56887.0
2017-10-31 11:20:00,141.28,142.03,141.28,142.03,34995.0,116.6344,117.2536,116.6344,117.2536,34995.0
2017-10-31 11:30:00,142.01,142.08,141.76,141.87,20478.0,117.2371,117.2949,117.0307,117.1215,20478.0
2017-10-31 11:40:00,141.88,142.25,141.8,142.16,31360.0,117.1298,117.4352,117.0637,117.3609,31360.0
2017-10-31 11:50:00,142.15,142.22,141.39,141.64,25021.0,117.3527,117.4104,116.7252,116.9316,25021.0
2017-10-31 12:00:00,141.69,142.25,141.57,142.21,34827.0,116.9729,117.4352,116.8738,117.4022,34827.0
2017-10-31 12:10:00,142.24,142.33,142.03,142.26,24882.0,117.427,117.5013,117.2536,117.4435,24882.0
2017-10-31 12:20:00,142.28,142.36,141.67,141.86,71615.0,117.46,117.526,116.9564,117.1132,71615.0
2017-10-31 12:30:00,141.93,142.18,141.73,142.18,31771.0,117.171,117.3774,117.0059,117.3774,31771.0
2017-10-31 12:40:00,142.2,142.65,142.17,142.29,52614.0,117.3939,117.7654,117.3692,117.4682,52614.0
2017-10-31 12:50:00,142.17,142.61,142.12,142.5,123201.0,117.3692,117.7324,117.3279,117.6416,123201.0
2017-10-31 13:00:00,142.5,142.55,142.03,142.55,31720.0,117.6416,117.6829,117.2536,117.6829,31720.0
2017-10-31 13:10:00,142.51,142.51,142.07,142.21,24645.0,117.6499,117.6499,117.2866,117.4022,24645.0
2017-10-31 13:20:00,142.27,142.36,141.75,141.75,37169.0,117.4517,117.526,117.0224,117.0224,37169.0
2017-10-31 13:30:00,141.75,142.29,141.75,141.96,17809.0,117.0224,117.4682,117.0224,117.1958,17809.0
2017-10-31 13:40:00,141.96,142.16,141.9,141.99,15719.0,117.1958,117.3609,117.1463,117.2206,15719.0
2017-10-31 13:50:00,141.95,142.36,141.9,142.24,26676.0,117.1875,117.526,117.1463,117.427,26676.0
2017-10-31 14:00:00,142.22,142.76,142.19,142.75,29615.0,117.4104,117.8562,117.3857,117.848,29615.0
2017-10-31 14:10:00,142.73,142.85,142.6,142.81,25759.0,117.8315,117.9305,117.7242,117.8975,25759.0
2017-10-31 14:20:00,142.81,142.95,142.7,142.93,33147.0,117.8975,118.0131,117.8067,117.9966,33147.0
2017-10-31 14:30:00,142.94,143.41,142.88,143.26,38151.0,118.0048,118.3929,117.9553,118.269,38151.0
2017-10-31 14:40:00,143.25,143.49,143.12,143.43,43937.0,118.2608,118.4589,118.1534,118.4094,43937.0
2017-10-31 14:50:00,143.39,144.13,143.34,144.09,65068.0,118.3763,118.9873,118.3351,118.9542,65068.0
2017-10-31 15:00:00,144.02,144.33,143.86,144.12,102188.0,118.8964,119.1524,118.7644,118.979,102188.0
2017-10-31 15:10:00,144.04,144.12,143.27,143.48,66988.0,118.913,118.979,118.2773,118.4506,66988.0
2017-10-31 15:20:00,143.48,143.62,143.24,143.37,60881.0,118.4506,118.5662,118.2525,118.3598,60881.0
2017-10-31 15:30:00,143.38,143.53,143.11,143.29,94049.0,118.3681,118.4919,118.1452,118.2938,94049.0
2017-10-31 15:40:00,143.3,143.55,143.21,143.5,114109.0,118.302,118.5084,118.2277,118.4672,114109.0
2017-10-31 15:50:00,143.5,143.93,143.49,143.66,237845.0,118.4672,118.8221,118.4589,118.5992,237845.0
2017-11-01 09:30:00,144.25,144.66,142.94,143.0,170953.0,119.0863,119.4248,118.0048,118.0544,170953.0
2017-11-01 09:40:00,143.0,143.27,142.47,143.2,65812.0,118.0544,118.2773,117.6168,118.2195,65812.0
2017-11-01 09:50:00,143.18,143.4,143.07,143.22,77903.0,118.203,118.3846,118.1122,118.236,77903.0
2017-11-01 10:00:00,143.09,143.2,142.56,143.0,77670.0,118.1287,118.2195,117.6911,118.0544,77670.0
2017-11-01 10:10:00,142.96,143.2,142.82,143.1,72091.0,118.0214,118.2195,117.9058,118.1369,72091.0
2017-11-01 10:20:00,143.06,143.1,142.88,142.98,44069.0,118.1039,118.1369,117.9553,118.0379,44069.0
2017-11-01 10:30:00,142.98,143.1,142.95,143.06,43178.0,118.0379,118.1369,118.0131,118.1039,43178.0
2017-11-01 10:40:00,143.08,143.64,143.08,143.5,57162.0,118.1204,118.5827,118.1204,118.4672,57162.0
2017-11-01 10:50:00,143.47,143.66,143.08,143.23,24394.0,118.4424,118.5992,118.1204,118.2443,24394.0
2017-11-01 11:00:00,143.24,143.55,143.09,143.11,25570.0,118.2525,118.5084,118.1287,118.1452,25570.0
2017-11-01 11:10:00,143.11,143.19,143.0,143.12,32304.0,118.1452,118.2112,118.0544,118.1534,32304.0
2017-11-01 11:20:00,143.12,143.15,142.7,142.72,17054.0,118.1534,118.1782,117.8067,117.8232,17054.0
2017-11-01 11:30:00,142.78,142.79,142.48,142.49,18807.0,117.8728,117.881,117.6251,117.6333,18807.0
2017-11-01 11:40:00,142.48,142.76,142.25,142.68,21986.0,117.6251,117.8562,117.4352,117.7902,21986.0
2017-11-01 11:50:00,142.64,142.64,142.01,142.14,16180.0,117.7572,117.7572,117.2371,117.3444,16180.0
2017-11-01 12:00:00,142.09,142.17,141.84,141.84,16601.0,117.3031,117.3692,117.0967,117.0967,16601.0
2017-11-01 12:10:00,141.86,142.19,141.82,142.06,28765.0,117.1132,117.3857,117.0802,117.2784,28765.0
2017-11-01 12:20:00,142.08,142.55,141.98,142.55,31942.0,117.2949,117.6829,117.2123,117.6829,31942.0
2017-11-01 12:30:00,142.61,142.65,142.21,142.26,22909.0,117.7324,117.7654,117.4022,117.4435,22909.0
2017-11-01 12:40:00,142.29,142.42,142.17,142.17,20505.0,117.4682,117.5756,117.3692,117.3692,20505.0
2017-11-01 12:50:00,142.2,142.23,142.06,142.1,28043.0,117.3939,117.4187,117.2784,117.3114,28043.0
2017-11-01 13:00:00,142.09,142.09,141.84,141.91,10494.0,117.3031,117.3031,117.0967,117.1545,10494.0
2017-11-01 13:10:00,141.88,141.95,141.61,141.61,40314.0,117.1298,117.1875,116.9069,116.9069,40314.0
2017-11-01 13:20:00,141.66,141.67,141.29,141.29,22824.0,116.9481,116.9564,116.6427,116.6427,22824.0
2017-11-01 13:30:00,141.29,141.37,141.26,141.33,18456.0,116.6427,116.7087,116.6179,116.6757,18456.0
2017-11-01 13:40:00,141.3,141.32,140.93,141.0,71678.0,116.6509,116.6674,116.3455,116.4033,71678.0
2017-11-01 13:50:00,141.02,141.26,140.85,141.25,37816.0,116.4198,116.6179,116.2794,116.6097,37816.0
2017-11-01 14:00:00,141.24,141.71,141.24,141.31,39997.0,116.6014,116.9894,116.6014,116.6592,39997.0
2017-11-01 14:10:00,141.29,141.68,141.18,141.68,47548.0,116.6427,116.9646,116.5519,116.9646,47548.0
2017-11-01 14:20:00,141.66,141.71,141.14,141.3,53372.0,116.9481,116.9894,116.5188,116.6509,53372.0
2017-11-01 14:30:00,141.3,141.52,141.0,141.16,72295.0,116.6509,116.8326,116.4033,116.5354,72295.0
2017-11-01 14:40:00,141.16,141.73,141.11,141.73,56343.0,116.5354,117.0059,116.4941,117.0059,56343.0
2017-11-01 14:50:00,141.73,141.75,141.38,141.54,49999.0,117.0059,117.0224,116.717,116.8491,49999.0
2017-11-01 15:00:00,141.52,141.54,140.59,140.6,157653.0,116.8326,116.8491,116.0648,116.073,157653.0
2017-11-01 15:10:00,140.6,141.13,140.48,141.03,109523.0,116.073,116.5106,115.974,116.428,109523.0
2017-11-01 15:20:00,141.08,141.18,140.45,140.8,85508.0,116.4693,116.5519,115.9492,116.2382,85508.0
2017-11-01 15:30:00,140.89,140.93,140.7,140.71,78799.0,116.3125,116.3455,116.1556,116.1639,78799.0
2017-11-01 15:40:00,140.71,140.86,140.6,140.79,88748.0,116.1639,116.2877,116.073,116.2299,88748.0
2017-11-01 15:50:00,140.78,140.81,140.39,140.78,220577.0,116.2216,116.2464,115.8997,116.2216,220577.0
2017-11-02 09:30:00,140.65,141.36,140.52,141.28,32407.0,116.1143,116.7005,116.007,116.6344,32407.0
2017-11-02 09:40:00,141.18,142.05,140.95,142.0,24895.0,116.5519,117.2701,116.362,117.2288,24895.0
2017-11-02 09:50:00,141.97,142.27,141.62,142.27,14906.0,117.2041,117.4517,116.9151,117.4517,14906.0
2017-11-02 10:00:00,142.18,142.19,141.78,141.8,44323.0,117.3774,117.3857,117.0472,117.0637,44323.0
2017-11-02 10:10:00,141.8,141.99,141.44,141.89,25126.0,117.0637,117.2206,116.7665,117.138,25126.0
2017-11-02 10:20:00,141.86,142.03,141.6,142.01,22868.0,117.1132,117.2536,116.8986,117.2371,22868.0
2017-11-02 10:30:00,141.99,142.51,141.96,142.47,24551.0,117.2206,117.6499,117.1958,117.6168,24551.0
2017-11-02 10:40:00,142.48,142.66,142.2,142.45,27649.0,117.6251,117.7737,117.3939,117.6003,27649.0
2017-11-02 10:50:00,142.46,142.54,142.09,142.18,48286.0,117.6086,117.6746,117.3031,117.3774,48286.0
2017-11-02 11:00:00,142.2,142.37,141.91,142.24,20942.0,117.3939,117.5343,117.1545,117.427,20942.0
2017-11-02 11:10:00,142.25,142.54,142.17,142.49,20613.0,117.4352,117.6746,117.3692,117.6333,20613.0
2017-11-02 11:20:00,142.39,142.72,142.29,142.43,26798.0,117.5508,117.8232,117.4682,117.5838,26798.0
2017-11-02 11:30:00,142.38,142.51,142.23,142.36,15115.0,117.5425,117.6499,117.4187,117.526,15115.0
2017-11-02 11:40:00,142.36,142.96,142.35,142.93,18373.0,117.526,118.0214,117.5178,117.9966,18373.0
2017-11-02 11:50:00,142.89,142.89,142.43,142.61,22035.0,117.9636,117.9636,117.5838,117.7324,22035.0
2017-11-02 12:00:00,142.65,142.78,142.57,142.69,13229.0,117.7654,117.8728,117.6994,117.7985,13229.0
2017-11-02 12:10:00,142.72,142.75,142.18,142.36,21747.0,117.8232,117.848,117.3774,117.526,21747.0
2017-11-02 12:20:00,142.33,142.43,141.8,141.8,16726.0,117.5013,117.5838,117.0637,117.0637,16726.0
2017-11-02 12:30:00,141.89,142.0,141.71,141.85,16334.0,117.138,117.2288,116.9894,117.105,16334.0
2017-11-02 12:40:00,141.82,142.04,141.77,141.83,16561.0,117.0802,117.2618,117.0389,117.0885,16561.0
2017-11-02 12:50:00,141.82,142.17,141.82,142.0,44917.0,117.0802,117.3692,117.0802,117.2288,44917.0
2017-11-02 13:00:00,142.0,142.13,141.88,141.97,16948.0,117.2288,117.3361,117.1298,117.2041,16948.0
2017-11-02 13:10:00,141.98,142.03,141.89,142.03,8520.0,117.2123,117.2536,117.138,117.2536,8520.0
2017-11-02 13:20:00,142.05,142.19,141.96,142.08,14689.0,117.2701,117.3857,117.1958,117.2949,14689.0
2017-11-02 13:30:00,142.08,142.25,142.06,142.12,9185.0,117.2949,117.4352,117.2784,117.3279,9185.0
2017-11-02 13:40:00,142.14,142.21,142.06,142.06,8951.0,117.3444,117.4022,117.2784,117.2784,8951.0
2017-11-02 13:50:00,142.08,142.12,141.91,141.92,9883.0,117.2949,117.3279,117.1545,117.1628,9883.0
2017-11-02 14:00:00,141.9,141.96,141.79,141.84,23510.0,117.1463,117.1958,117.0555,117.0967,23510.0
2017-11-02 14:10:00,141.84,142.01,141.79,142.01,11938.0,117.0967,117.2371,117.0555,117.2371,11938.0
2017-11-02 14:20:00,141.99,142.45,141.99,142.39,68707.0,117.2206,117.6003,117.2206,117.5508,68707.0
2017-11-02 14:30:00,142.31,142.33,142.17,142.23,20158.0,117.4847,117.5013,117.3692,117.4187,20158.0
2017-11-02 14:40:00,142.24,142.36,142.19,142.22,28620.0,117.427,117.526,117.3857,117.4104,28620.0
2017-11-02 14:50:00,142.19,142.26,142.16,142.18,13401.0,117.3857,117.4435,117.3609,117.3774,13401.0
2017-11-02 15:00:00,142.18,142.27,142.14,142.25,13931.0,117.3774,117.4517,117.3444,117.4352,13931.0
2017-11-02 15:10:00,142.25,142.25,142.02,142.13,14333.0,117.4352,117.4352,117.2453,117.3361,14333.0
2017-11-02 15:20:00,142.12,142.3,142.05,142.26,13605.0,117.3279,117.4765,117.2701,117.4435,13605.0
2017-11-02 15:30:00,142.28,142.44,142.25,142.36,23721.0,117.46,117.5921,117.4352,117.526,23721.0
2017-11-02 15:40:00,142.35,142.44,142.27,142.37,44493.0,117.5178,117.5921,117.4517,117.5343,44493.0
2017-11-02 15:50:00,142.39,142.48,142.35,142.43,64077.0,117.5508,117.6251,117.5178,117.5838,64077.0
2017-11-03 09:30:00,141.83,142.35,141.11,141.46,92821.0,117.0885,117.5178,116.4941,116.783,92821.0
2017-11-03 09:40:00,141.46,141.9,141.38,141.84,30803.0,116.783,117.1463,116.717,117.0967,30803.0
2017-11-03 09:50:00,141.87,142.12,141.68,141.92,28712.0,117.1215,117.3279,116.9646,117.1628,28712.0
2017-11-03 10:00:00,141.96,142.1,141.71,141.75,32508.0,117.1958,117.3114,116.9894,117.0224,32508.0
2017-11-03 10:10:00,141.7,141.91,141.2,141.2,29119.0,116.9812,117.1545,116.5684,116.5684,29119.0
2017-11-03 10:20:00,141.31,141.35,140.8,141.02,56180.0,116.6592,116.6922,116.2382,116.4198,56180.0
2017-11-03 10:30:00,140.92,141.12,140.8,141.0,32638.0,116.3372,116.5023,116.2382,116.4033,32638.0
2017-11-03 10:40:00,140.96,140.99,140.51,140.65,22872.0,116.3702,116.395,115.9987,116.1143,22872.0
2017-11-03 10:50:00,140.58,140.81,140.53,140.65,17919.0,116.0565,116.2464,116.0153,116.1143,17919.0
2017-11-03 11:00:00,140.67,140.69,140.23,140.55,60050.0,116.1308,116.1473,115.7676,116.0318,60050.0
2017-11-03 11:10:00,140.67,141.0,140.56,140.68,21301.0,116.1308,116.4033,116.04,116.1391,21301.0
2017-11-03 11:20:00,140.68,141.03,140.65,140.88,26206.0,116.1391,116.428,116.1143,116.3042,26206.0
2017-11-03 11:30:00,140.81,140.97,140.56,140.68,12757.0,116.2464,116.3785,116.04,116.1391,12757.0
2017-11-03 11:40:00,140.7,140.95,140.69,140.92,18430.0,116.1556,116.362,116.1473,116.3372,18430.0
2017-11-03 11:50:00,140.94,141.49,140.93,141.49,22336.0,116.3537,116.8078,116.3455,116.8078,22336.0
2017-11-03 12:00:00,141.52,141.66,141.35,141.56,14896.0,116.8326,116.9481,116.6922,116.8656,14896.0
2017-11-03 12:10:00,141.5,141.64,141.46,141.64,10267.0,116.816,116.9316,116.783,116.9316,10267.0
2017-11-03 12:20:00,141.66,141.74,141.54,141.57,25476.0,116.9481,117.0142,116.8491,116.8738,25476.0
2017-11-03 12:30:00,141.53,141.63,141.45,141.55,16670.0,116.8408,116.9234,116.7748,116.8573,16670.0
2017-11-03 12:40:00,141.55,141.78,141.54,141.7,13846.0,116.8573,117.0472,116.8491,116.9812,13846.0
2017-11-03 12:50:00,141.73,141.86,141.73,141.84,12791.0,117.0059,117.1132,117.0059,117.0967,12791.0
2017-11-03 13:00:00,141.85,142.4,141.81,142.4,48061.0,117.105,117.559,117.072,117.559,48061.0
2017-11-03 13:10:00,142.38,142.41,142.18,142.25,71172.0,117.5425,117.5673,117.3774,117.4352,71172.0
2017-11-03 13:20:00,142.24,142.34,142.15,142.3,8425.0,117.427,117.5095,117.3527,117.4765,8425.0
2017-11-03 13:30:00,142.33,142.33,142.03,142.07,19406.0,117.5013,117.5013,117.2536,117.2866,19406.0
2017-11-03 13:40:00,142.07,142.12,141.94,141.97,49470.0,117.2866,117.3279,117.1793,117.2041,49470.0
2017-11-03 13:50:00,141.93,142.0,141.57,141.65,16522.0,117.171,117.2288,116.8738,116.9399,16522.0
2017-11-03 14:00:00,141.65,141.67,141.41,141.41,19876.0,116.9399,116.9564,116.7417,116.7417,19876.0
2017-11-03 14:10:00,141.43,141.82,141.36,141.79,16779.0,116.7583,117.0802,116.7005,117.0555,16779.0
2017-11-03 14:20:00,141.81,141.88,141.62,141.64,12641.0,117.072,117.1298,116.9151,116.9316,12641.0
2017-11-03 14:30:00,141.67,141.67,141.48,141.53,12074.0,116.9564,116.9564,116.7995,116.8408,12074.0
2017-11-03 14:40:00,141.55,141.61,141.52,141.55,13890.0,116.8573,116.9069,116.8326,116.8573,13890.0
2017-11-03 14:50:00,141.56,141.84,141.56,141.84,10995.0,116.8656,117.0967,116.8656,117.0967,10995.0
2017-11-03 15:00:00,141.8,141.8,141.67,141.73,38154.0,117.0637,117.0637,116.9564,117.0059,38154.0
2017-11-03 15:10:00,141.7,141.76,141.67,141.74,17702.0,116.9812,117.0307,116.9564,117.0142,17702.0
2017-11-03 15:20:00,141.73,142.01,141.7,141.98,37131.0,117.0059,117.2371,116.9812,117.2123,37131.0
2017-11-03 15:30:00,141.99,142.07,141.93,142.03,69848.0,117.2206,117.2866,117.171,117.2536,69848.0
2017-11-03 15:40:00,142.03,142.12,142.02,142.09,55946.0,117.2536,117.3279,117.2453,117.3031,55946.0
2017-11-03 15:50:00,142.08,142.16,142.02,142.12,89524.0,117.2949,117.3609,117.2453,117.3279,89524.0
2017-11-06 09:30:00,145.04,147.09,144.96,146.38,267134.0,119.7385,121.4309,119.6725,120.8448,267134.0
2017-11-06 09:40:00,146.42,149.38,146.41,148.92,290823.0,120.8778,123.3214,120.8695,122.9417,290823.0
2017-11-06 09:50:00,148.89,149.46,148.17,149.09,145901.0,122.9169,123.3875,122.3225,123.082,145901.0
2017-11-06 10:00:00,149.22,150.58,149.04,150.47,183551.0,123.1893,124.3121,123.0407,124.2213,183551.0
2017-11-06 10:10:00,150.33,150.5,150.0,150.32,136209.0,124.1057,124.246,123.8333,124.0974,136209.0
2017-11-06 10:20:00,150.3,150.49,149.84,150.15,105048.0,124.0809,124.2378,123.7012,123.9571,105048.0
2017-11-06 10:30:00,150.17,150.34,149.94,150.16,114689.0,123.9736,124.114,123.7837,123.9654,114689.0
2017-11-06 10:40:00,150.15,150.27,150.0,150.02,105094.0,123.9571,124.0562,123.8333,123.8498,105094.0
2017-11-06 10:50:00,150.0,150.51,149.95,150.41,60111.0,123.8333,124.2543,123.792,124.1717,60111.0
2017-11-06 11:00:00,150.48,150.95,150.39,150.84,87968.0,124.2295,124.6175,124.1552,124.5267,87968.0
2017-11-06 11:10:00,150.83,150.83,150.38,150.67,59533.0,124.5185,124.5185,124.147,124.3864,59533.0
2017-11-06 11:20:00,150.66,150.96,150.64,150.92,70641.0,124.3781,124.6258,124.3616,124.5928,70641.0
2017-11-06 11:30:00,150.92,150.93,150.2,150.31,68523.0,124.5928,124.601,123.9984,124.0892,68523.0
2017-11-06 11:40:00,150.34,150.34,149.89,150.09,49421.0,124.114,124.114,123.7425,123.9076,49421.0
2017-11-06 11:50:00,150.07,150.19,149.9,150.1,76176.0,123.8911,123.9901,123.7507,123.9158,76176.0
2017-11-06 12:00:00,150.1,150.16,149.79,149.82,42869.0,123.9158,123.9654,123.6599,123.6847,42869.0
2017-11-06 12:10:00,149.81,150.12,149.69,149.87,52194.0,123.6764,123.9323,123.5773,123.7259,52194.0
2017-11-06 12:20:00,149.89,150.07,149.86,150.07,20411.0,123.7425,123.8911,123.7177,123.8911,20411.0
2017-11-06 12:30:00,150.03,150.18,149.96,150.14,35444.0,123.858,123.9819,123.8002,123.9488,35444.0
2017-11-06 12:40:00,150.12,150.15,149.92,149.93,21488.0,123.9323,123.9571,123.7672,123.7755,21488.0
2017-11-06 12:50:00,149.83,150.23,149.82,150.23,34073.0,123.6929,124.0231,123.6847,124.0231,34073.0
2017-11-06 13:00:00,150.2,150.32,150.07,150.08,46300.0,123.9984,124.0974,123.8911,123.8993,46300.0
2017-11-06 13:10:00,150.06,150.28,150.05,150.18,35956.0,123.8828,124.0644,123.8745,123.9819,35956.0
2017-11-06 13:20:00,150.17,150.34,150.12,150.26,47623.0,123.9736,124.114,123.9323,124.0479,47623.0
2017-11-06 13:30:00,150.27,150.27,150.02,150.19,52571.0,124.0562,124.0562,123.8498,123.9901,52571.0
2017-11-06 13:40:00,150.19,150.43,150.13,150.33,38219.0,123.9901,124.1883,123.9406,124.1057,38219.0
2017-11-06 13:50:00,150.32,150.34,150.14,150.24,44648.0,124.0974,124.114,123.9488,124.0314,44648.0
2017-11-06 14:00:00,150.22,150.24,150.0,150.09,33258.0,124.0149,124.0314,123.8333,123.9076,33258.0
2017-11-06 14:10:00,150.08,150.37,150.08,150.31,48343.0,123.8993,124.1387,123.8993,124.0892,48343.0
2017-11-06 14:20:00,150.31,150.31,150.1,150.3,48523.0,124.0892,124.0892,123.9158,124.0809,48523.0
2017-11-06 14:30:00,150.28,150.29,150.0,150.12,31291.0,124.0644,124.0727,123.8333,123.9323,31291.0
2017-11-06 14:40:00,150.12,150.4,150.1,150.29,40014.0,123.9323,124.1635,123.9158,124.0727,40014.0
2017-11-06 14:50:00,150.3,150.32,150.05,150.22,35589.0,124.0809,124.0974,123.8745,124.0149,35589.0
2017-11-06 15:00:00,150.24,150.41,150.22,150.33,65861.0,124.0314,124.1717,124.0149,124.1057,65861.0
2017-11-06 15:10:00,150.33,150.5,150.29,150.41,53789.0,124.1057,124.246,124.0727,124.1717,53789.0
2017-11-06 15:20:00,150.42,150.67,150.42,150.59,63582.0,124.18,124.3864,124.18,124.3203,63582.0
2017-11-06 15:30:00,150.58,150.67,150.36,150.66,93282.0,124.3121,124.3864,124.1305,124.3781,93282.0
2017-11-06 15:40:00,150.65,150.71,150.57,150.62,120582.0,124.3699,124.4194,124.3038,124.3451,120582.0
2017-11-06 15:50:00,150.62,150.62,150.11,150.16,297336.0,124.3451,124.3451,123.9241,123.9654,297336.0
2017-11-07 09:30:00,149.99,150.21,149.03,149.12,120343.0,123.825,124.0066,123.0325,123.1068,120343.0
2017-11-07 09:40:00,149.06,149.29,148.31,148.43,85168.0,123.0572,123.2471,122.4381,122.5371,85168.0
2017-11-07 09:50:00,148.41,148.41,147.03,147.11,133657.0,122.5206,122.5206,121.3814,121.4474,133657.0
2017-11-07 10:00:00,147.03,148.61,146.83,148.35,139184.0,121.3814,122.6857,121.2163,122.4711,139184.0
2017-11-07 10:10:00,148.35,149.14,148.35,148.98,72841.0,122.4711,123.1233,122.4711,122.9912,72841.0
2017-11-07 10:20:00,148.99,149.25,148.76,148.84,87244.0,122.9995,123.2141,122.8096,122.8756,87244.0
2017-11-07 10:30:00,148.81,148.9,148.25,148.7,92130.0,122.8509,122.9252,122.3885,122.76,92130.0
2017-11-07 10:40:00,148.69,148.75,148.39,148.6,28292.0,122.7518,122.8013,122.5041,122.6775,28292.0
2017-11-07 10:50:00,148.61,148.61,148.23,148.34,25611.0,122.6857,122.6857,122.372,122.4628,25611.0
2017-11-07 11:00:00,148.36,148.6,148.18,148.31,46936.0,122.4794,122.6775,122.3308,122.4381,46936.0
2017-11-07 11:10:00,148.34,148.85,148.27,148.85,35898.0,122.4628,122.8839,122.4051,122.8839,35898.0
2017-11-07 11:20:00,148.82,149.14,148.75,148.96,53304.0,122.8591,123.1233,122.8013,122.9747,53304.0
2017-11-07 11:30:00,148.95,149.2,148.85,149.2,24159.0,122.9664,123.1728,122.8839,123.1728,24159.0
2017-11-07 11:40:00,149.21,149.27,149.1,149.2,25334.0,123.1811,123.2306,123.0903,123.1728,25334.0
2017-11-07 11:50:00,149.22,149.27,148.91,149.03,26524.0,123.1893,123.2306,122.9334,123.0325,26524.0
2017-11-07 12:00:00,149.04,149.27,149.0,149.21,13409.0,123.0407,123.2306,123.0077,123.1811,13409.0
2017-11-07 12:10:00,149.2,149.39,149.12,149.12,12647.0,123.1728,123.3297,123.1068,123.1068,12647.0
2017-11-07 12:20:00,149.09,149.13,148.86,149.07,11061.0,123.082,123.115,122.8921,123.0655,11061.0
2017-11-07 12:30:00,149.04,149.23,148.96,149.23,19108.0,123.0407,123.1976,122.9747,123.1976,19108.0
2017-11-07 12:40:00,149.19,149.55,149.15,149.55,17978.0,123.1646,123.4618,123.1315,123.4618,17978.0
2017-11-07 12:50:00,149.56,149.6,149.37,149.46,35981.0,123.47,123.503,123.3132,123.3875,35981.0
2017-11-07 13:00:00,149.47,149.75,149.46,149.65,14700.0,123.3957,123.6269,123.3875,123.5443,14700.0
2017-11-07 13:10:00,149.7,149.87,149.58,149.83,18160.0,123.5856,123.7259,123.4865,123.6929,18160.0
2017-11-07 13:20:00,149.81,149.92,149.8,149.92,14856.0,123.6764,123.7672,123.6682,123.7672,14856.0
2017-11-07 13:30:00,149.93,149.96,149.75,149.82,27695.0,123.7755,123.8002,123.6269,123.6847,27695.0
2017-11-07 13:40:00,149.83,149.91,149.78,149.89,18219.0,123.6929,123.759,123.6516,123.7425,18219.0
2017-11-07 13:50:00,149.89,150.04,149.89,149.93,18548.0,123.7425,123.8663,123.7425,123.7755,18548.0
2017-11-07 14:00:00,149.94,149.96,149.69,149.78,37981.0,123.7837,123.8002,123.5773,123.6516,37981.0
2017-11-07 14:10:00,149.78,149.81,149.39,149.57,24809.0,123.6516,123.6764,123.3297,123.4783,24809.0
2017-11-07 14:20:00,149.53,149.63,149.47,149.62,16026.0,123.4453,123.5278,123.3957,123.5196,16026.0
2017-11-07 14:30:00,149.63,150.08,149.57,149.88,20480.0,123.5278,123.8993,123.4783,123.7342,20480.0
2017-11-07 14:40:00,149.88,150.28,149.84,150.16,29569.0,123.7342,124.0644,123.7012,123.9654,29569.0
2017-11-07 14:50:00,150.14,150.17,149.98,150.12,28496.0,123.9488,123.9736,123.8168,123.9323,28496.0
2017-11-07 15:00:00,150.11,150.53,150.1,150.45,55860.0,123.9241,124.2708,123.9158,124.2048,55860.0
2017-11-07 15:10:00,150.45,150.54,150.26,150.49,54827.0,124.2048,124.2791,124.0479,124.2378,54827.0
2017-11-07 15:20:00,150.44,150.55,150.44,150.49,63498.0,124.1965,124.2873,124.1965,124.2378,63498.0
2017-11-07 15:30:00,150.5,150.6,150.43,150.59,63061.0,124.246,124.3286,124.1883,124.3203,63061.0
2017-11-07 15:40:00,150.58,150.79,150.56,150.65,115058.0,124.3121,124.4855,124.2956,124.3699,115058.0
2017-11-07 15:50:00,150.65,150.72,150.57,150.62,111569.0,124.3699,124.4277,124.3038,124.3451,111569.0
2017-11-08 09:30:00,150.3,151.78,150.15,151.61,56847.0,124.0809,125.3028,123.9571,125.1624,56847.0
2017-11-08 09:40:00,151.7,152.89,151.66,152.51,67180.0,125.2367,126.2191,125.2037,125.9054,67180.0
2017-11-08 09:50:00,152.44,152.53,151.62,151.62,48903.0,125.8476,125.9219,125.1707,125.1707,48903.0
2017-11-08 10:00:00,151.64,152.3,151.64,152.25,25229.0,125.1872,125.732,125.1872,125.6908,25229.0
2017-11-08 10:10:00,152.28,152.48,152.1,152.2,63187.0,125.7155,125.8806,125.5669,125.6495,63187.0
2017-11-08 10:20:00,152.25,152.9,152.18,152.84,60035.0,125.6908,126.2274,125.633,126.1778,60035.0
2017-11-08 10:30:00,152.92,153.13,152.55,152.99,49469.0,126.2439,126.4172,125.9384,126.3017,49469.0
2017-11-08 10:40:00,153.01,153.59,152.95,153.49,44583.0,126.3182,126.797,126.2686,126.7144,44583.0
2017-11-08 10:50:00,153.51,154.24,153.5,154.24,71946.0,126.731,127.3336,126.7227,127.3336,71946.0
2017-11-08 11:00:00,154.17,154.48,154.01,154.22,69293.0,127.2758,127.5317,127.1437,127.3171,69293.0
2017-11-08 11:10:00,154.25,155.28,154.25,155.0,92811.0,127.3419,128.1922,127.3419,127.961,92811.0
2017-11-08 11:20:00,154.93,154.99,154.31,154.51,44036.0,127.9032,127.9528,127.3914,127.5565,44036.0
2017-11-08 11:30:00,154.71,154.71,153.03,153.39,48029.0,127.7216,127.7216,126.3347,126.6319,48029.0
2017-11-08 11:40:00,153.31,154.29,153.31,153.94,79017.0,126.5658,127.3749,126.5658,127.0859,79017.0
2017-11-08 11:50:00,153.95,154.19,153.18,153.36,86118.0,127.0942,127.2923,126.4585,126.6071,86118.0
2017-11-08 12:00:00,153.22,153.45,153.01,153.01,26741.0,126.4915,126.6814,126.3182,126.3182,26741.0
2017-11-08 12:10:00,152.94,153.13,152.75,153.11,30157.0,126.2604,126.4172,126.1035,126.4007,30157.0
2017-11-08 12:20:00,153.14,153.15,152.88,152.88,33321.0,126.4255,126.4338,126.2109,126.2109,33321.0
2017-11-08 12:30:00,152.97,153.26,152.89,153.25,37579.0,126.2852,126.5246,126.2191,126.5163,37579.0
2017-11-08 12:40:00,153.24,153.25,152.92,152.96,45052.0,126.5081,126.5163,126.2439,126.2769,45052.0
2017-11-08 12:50:00,152.96,153.19,152.89,153.18,17414.0,126.2769,126.4668,126.2191,126.4585,17414.0
2017-11-08 13:00:00,153.18,153.54,153.18,153.54,24456.0,126.4585,126.7557,126.4585,126.7557,24456.0
2017-11-08 13:10:00,153.58,153.66,153.42,153.57,12419.0,126.7887,126.8548,126.6567,126.7805,12419.0
2017-11-08 13:20:00,153.57,153.58,153.29,153.37,20787.0,126.7805,126.7887,126.5493,126.6154,20787.0
2017-11-08 13:30:00,153.41,153.43,153.32,153.38,8660.0,126.6484,126.6649,126.5741,126.6236,8660.0
2017-11-08 13:40:00,153.41,153.41,152.85,152.9,17749.0,126.6484,126.6484,126.1861,126.2274,17749.0
2017-11-08 13:50:00,152.94,153.38,152.93,153.38,17281.0,126.2604,126.6236,126.2521,126.6236,17281.0
2017-11-08 14:00:00,153.38,153.44,153.22,153.3,20888.0,126.6236,126.6732,126.4915,126.5576,20888.0
2017-11-08 14:10:00,153.32,153.32,152.81,153.06,29779.0,126.5741,126.5741,126.1531,126.3595,29779.0
2017-11-08 14:20:00,153.09,153.21,152.98,153.21,20260.0,126.3842,126.4833,126.2934,126.4833,20260.0
2017-11-08 14:30:00,153.23,153.24,152.91,153.03,15776.0,126.4998,126.5081,126.2356,126.3347,15776.0
2017-11-08 14:40:00,152.99,153.1,152.88,153.09,15253.0,126.3017,126.3925,126.2109,126.3842,15253.0
2017-11-08 14:50:00,153.06,153.13,153.02,153.09,16016.0,126.3595,126.4172,126.3264,126.3842,16016.0
2017-11-08 15:00:00,153.08,153.25,153.07,153.08,17439.0,126.376,126.5163,126.3677,126.376,17439.0
2017-11-08 15:10:00,153.08,153.08,152.85,152.98,33654.0,126.376,126.376,126.1861,126.2934,33654.0
2017-11-08 15:20:00,152.96,153.26,152.92,153.26,25185.0,126.2769,126.5246,126.2439,126.5246,25185.0
2017-11-08 15:30:00,153.22,153.25,152.9,152.91,40668.0,126.4915,126.5163,126.2274,126.2356,40668.0
2017-11-08 15:40:00,152.92,153.02,152.67,152.74,78214.0,126.2439,126.3264,126.0375,126.0953,78214.0
2017-11-08 15:50:00,152.74,152.92,152.42,152.75,154506.0,126.0953,126.2439,125.8311,126.1035,154506.0
2017-11-09 09:30:00,151.8,151.85,150.56,151.51,59588.0,125.3193,125.3605,124.2956,125.0799,59588.0
2017-11-09 09:40:00,151.52,152.43,151.5,152.43,31930.0,125.0881,125.8394,125.0716,125.8394,31930.0
2017-11-09 09:50:00,152.36,152.76,152.06,152.67,26500.0,125.7816,126.1118,125.5339,126.0375,26500.0
2017-11-09 10:00:00,152.76,153.01,152.42,152.7,63413.0,126.1118,126.3182,125.8311,126.0623,63413.0
2017-11-09 10:10:00,152.69,152.72,152.33,152.33,40793.0,126.054,126.0788,125.7568,125.7568,40793.0
2017-11-09 10:20:00,152.41,152.42,151.78,151.79,14972.0,125.8228,125.8311,125.3028,125.311,14972.0
2017-11-09 10:30:00,151.74,151.81,151.19,151.34,19359.0,125.2697,125.3275,124.8157,124.9395,19359.0
2017-11-09 10:40:00,151.37,151.37,151.06,151.11,13631.0,124.9643,124.9643,124.7084,124.7496,13631.0
2017-11-09 10:50:00,151.11,151.67,150.98,151.67,17580.0,124.7496,125.2119,124.6423,125.2119,17580.0
2017-11-09 11:00:00,151.62,151.9,151.57,151.89,14083.0,125.1707,125.4018,125.1294,125.3936,14083.0
2017-11-09 11:10:00,151.83,152.06,151.45,152.01,11848.0,125.344,125.5339,125.0303,125.4926,11848.0
2017-11-09 11:20:00,152.03,152.43,151.67,152.43,26506.0,125.5091,125.8394,125.2119,125.8394,26506.0
2017-11-09 11:30:00,152.43,152.68,152.11,152.2,27424.0,125.8394,126.0457,125.5752,125.6495,27424.0
2017-11-09 11:40:00,152.27,152.3,151.9,152.1,19332.0,125.7073,125.732,125.4018,125.5669,19332.0
2017-11-09 11:50:00,152.02,152.52,151.51,152.44,47252.0,125.5009,125.9137,125.0799,125.8476,47252.0
2017-11-09 12:00:00,152.5,152.53,151.68,151.71,30639.0,125.8971,125.9219,125.2202,125.245,30639.0
2017-11-09 12:10:00,151.74,152.02,151.56,151.84,27635.0,125.2697,125.5009,125.1211,125.3523,27635.0
2017-11-09 12:20:00,151.81,152.03,151.63,151.63,31852.0,125.3275,125.5091,125.1789,125.1789,31852.0
2017-11-09 12:30:00,151.63,151.63,151.18,151.24,40858.0,125.1789,125.1789,124.8074,124.857,40858.0
2017-11-09 12:40:00,151.24,151.26,150.96,151.1,16440.0,124.857,124.8735,124.6258,124.7414,16440.0
2017-11-09 12:50:00,151.09,151.23,150.89,151.08,39447.0,124.7331,124.8487,124.568,124.7249,39447.0
2017-11-09 13:00:00,151.1,151.41,151.07,151.41,45533.0,124.7414,124.9973,124.7166,124.9973,45533.0
2017-11-09 13:10:00,151.38,151.97,151.36,151.87,28137.0,124.9725,125.4596,124.956,125.3771,28137.0
2017-11-09 13:20:00,151.92,152.0,151.61,151.89,45793.0,125.4183,125.4844,125.1624,125.3936,45793.0
2017-11-09 13:30:00,151.89,152.28,151.31,151.37,77947.0,125.3936,125.7155,124.9147,124.9643,77947.0
2017-11-09 13:40:00,151.37,151.44,150.9,151.25,36339.0,124.9643,125.0221,124.5763,124.8652,36339.0
2017-11-09 13:50:00,151.13,151.18,150.8,151.0,17155.0,124.7661,124.8074,124.4937,124.6588,17155.0
2017-11-09 14:00:00,150.95,151.66,150.91,151.42,39679.0,124.6175,125.2037,124.5845,125.0056,39679.0
2017-11-09 14:10:00,151.5,151.66,151.29,151.43,18978.0,125.0716,125.2037,124.8982,125.0138,18978.0
2017-11-09 14:20:00,151.45,151.52,151.3,151.34,20938.0,125.0303,125.0881,124.9065,124.9395,20938.0
2017-11-09 14:30:00,151.33,151.72,151.32,151.44,27980.0,124.9313,125.2532,124.923,125.0221,27980.0
2017-11-09 14:40:00,151.4,151.48,151.1,151.18,25387.0,124.989,125.0551,124.7414,124.8074,25387.0
2017-11-09 14:50:00,151.18,151.39,151.17,151.22,20665.0,124.8074,124.9808,124.7992,124.8404,20665.0
2017-11-09 15:00:00,151.25,151.39,151.22,151.28,36635.0,124.8652,124.9808,124.8404,124.89,36635.0
2017-11-09 15:10:00,151.28,151.6,151.28,151.58,38731.0,124.89,125.1542,124.89,125.1376,38731.0
2017-11-09 15:20:00,151.55,151.99,151.53,151.98,40593.0,125.1129,125.4761,125.0964,125.4679,40593.0
2017-11-09 15:30:00,152.0,152.01,151.6,151.89,47743.0,125.4844,125.4926,125.1542,125.3936,47743.0
2017-11-09 15:40:00,151.91,152.06,151.73,151.76,64739.0,125.4101,125.5339,125.2615,125.2862,64739.0
2017-11-09 15:50:00,151.75,151.94,151.72,151.8,117147.0,125.278,125.4348,125.2532,125.3193,117147.0
2017-11-10 09:30:00,151.33,151.8,151.31,151.32,44150.0,124.9313,125.3193,124.9147,124.923,44150.0
2017-11-10 09:40:00,151.42,151.44,150.49,150.86,17404.0,125.0056,125.0221,124.2378,124.5432,17404.0
2017-11-10 09:50:00,150.94,151.15,150.44,150.9,18196.0,124.6093,124.7827,124.1965,124.5763,18196.0
2017-11-10 10:00:00,151.0,151.18,150.5,150.7,15224.0,124.6588,124.8074,124.246,124.4112,15224.0
2017-11-10 10:10:00,150.7,151.34,150.63,150.71,46721.0,124.4112,124.9395,124.3534,124.4194,46721.0
2017-11-10 10:20:00,150.62,150.74,150.42,150.42,23717.0,124.3451,124.4442,124.18,124.18,23717.0
2017-11-10 10:30:00,150.4,150.42,150.04,150.13,16297.0,124.1635,124.18,123.8663,123.9406,16297.0
2017-11-10 10:40:00,150.15,150.28,150.04,150.08,11831.0,123.9571,124.0644,123.8663,123.8993,11831.0
2017-11-10 10:50:00,150.09,150.36,150.04,150.34,13024.0,123.9076,124.1305,123.8663,124.114,13024.0
2017-11-10 11:00:00,150.31,150.37,149.99,150.02,23057.0,124.0892,124.1387,123.825,123.8498,23057.0
2017-11-10 11:10:00,150.03,150.11,149.76,149.83,12633.0,123.858,123.9241,123.6351,123.6929,12633.0
2017-11-10 11:20:00,149.81,149.81,149.07,149.09,44416.0,123.6764,123.6764,123.0655,123.082,44416.0
2017-11-10 11:30:00,149.12,149.35,149.08,149.15,46728.0,123.1068,123.2967,123.0738,123.1315,46728.0
2017-11-10 11:40:00,149.17,149.18,148.46,148.81,75269.0,123.1481,123.1563,122.5619,122.8509,75269.0
2017-11-10 11:50:00,148.78,148.91,148.73,148.78,15366.0,122.8261,122.9334,122.7848,122.8261,15366.0
2017-11-10 12:00:00,148.81,149.15,148.76,149.15,28167.0,122.8509,123.1315,122.8096,123.1315,28167.0
2017-11-10 12:10:00,149.1,149.2,148.92,148.94,43060.0,123.0903,123.1728,122.9417,122.9582,43060.0
2017-11-10 12:20:00,148.96,149.0,148.8,148.92,11055.0,122.9747,123.0077,122.8426,122.9417,11055.0
2017-11-10 12:30:00,148.95,149.03,148.84,149.02,18528.0,122.9664,123.0325,122.8756,123.0242,18528.0
2017-11-10 12:40:00,149.01,149.02,148.88,148.95,26981.0,123.016,123.0242,122.9086,122.9664,26981.0
2017-11-10 12:50:00,148.96,149.03,148.76,148.76,16694.0,122.9747,123.0325,122.8096,122.8096,16694.0
2017-11-10 13:00:00,148.76,149.01,148.76,149.0,55874.0,122.8096,123.016,122.8096,123.0077,55874.0
2017-11-10 13:10:00,149.02,149.41,148.95,149.41,35272.0,123.0242,123.3462,122.9664,123.3462,35272.0
2017-11-10 13:20:00,149.41,149.51,149.36,149.43,17240.0,123.3462,123.4287,123.3049,123.3627,17240.0
2017-11-10 13:30:00,149.42,149.74,149.31,149.67,32240.0,123.3544,123.6186,123.2636,123.5608,32240.0
2017-11-10 13:40:00,149.71,149.75,149.64,149.7,35851.0,123.5939,123.6269,123.5361,123.5856,35851.0
2017-11-10 13:50:00,149.7,149.8,149.63,149.69,17445.0,123.5856,123.6682,123.5278,123.5773,17445.0
2017-11-10 14:00:00,149.75,150.06,149.71,150.04,13234.0,123.6269,123.8828,123.5939,123.8663,13234.0
2017-11-10 14:10:00,150.03,150.21,150.0,150.0,20952.0,123.858,124.0066,123.8333,123.8333,20952.0
2017-11-10 14:20:00,150.04,150.09,149.81,149.82,30397.0,123.8663,123.9076,123.6764,123.6847,30397.0
2017-11-10 14:30:00,149.82,149.87,149.69,149.86,38020.0,123.6847,123.7259,123.5773,123.7177,38020.0
2017-11-10 14:40:00,149.86,150.12,149.84,150.11,12417.0,123.7177,123.9323,123.7012,123.9241,12417.0
2017-11-10 14:50:00,150.11,150.27,150.04,150.24,13503.0,123.9241,124.0562,123.8663,124.0314,13503.0
2017-11-10 15:00:00,150.26,150.33,150.22,150.3,18036.0,124.0479,124.1057,124.0149,124.0809,18036.0
2017-11-10 15:10:00,150.29,150.54,150.27,150.49,21032.0,124.0727,124.2791,124.0562,124.2378,21032.0
2017-11-10 15:20:00,150.5,150.52,150.37,150.42,21178.0,124.246,124.2626,124.1387,124.18,21178.0
2017-11-10 15:30:00,150.42,150.52,150.27,150.49,39755.0,124.18,124.2626,124.0562,124.2378,39755.0
2017-11-10 15:40:00,150.52,150.6,150.4,150.44,67372.0,124.2626,124.3286,124.1635,124.1965,67372.0
2017-11-10 15:50:00,150.45,150.74,150.45,150.56,124102.0,124.2048,124.4442,124.2048,124.2956,124102.0
2017-11-13 09:30:00,151.27,151.65,150.14,151.44,99852.0,124.8817,125.1954,123.9488,125.0221,99852.0
2017-11-13 09:40:00,151.48,151.56,151.02,151.47,52950.0,125.0551,125.1211,124.6753,125.0468,52950.0
2017-11-13 09:50:00,151.38,151.58,150.93,151.06,47165.0,124.9725,125.1376,124.601,124.7084,47165.0
2017-11-13 10:00:00,151.16,152.8,148.62,151.28,442168.0,124.7909,126.1448,122.694,124.89,442168.0
2017-11-13 10:10:00,151.32,151.79,150.97,151.39,102609.0,124.923,125.311,124.6341,124.9808,102609.0
2017-11-13 10:20:00,151.27,151.9,151.01,151.31,77983.0,124.8817,125.4018,124.6671,124.9147,77983.0
2017-11-13 10:30:00,151.33,151.48,150.17,150.79,72549.0,124.9313,125.0551,123.9736,124.4855,72549.0
2017-11-13 10:40:00,150.89,151.25,150.55,151.06,64883.0,124.568,124.8652,124.2873,124.7084,64883.0
2017-11-13 10:50:00,151.11,151.25,150.92,151.05,32214.0,124.7496,124.8652,124.5928,124.7001,32214.0
2017-11-13 11:00:00,151.11,151.69,150.98,151.63,60398.0,124.7496,125.2285,124.6423,125.1789,60398.0
2017-11-13 11:10:00,151.7,151.7,151.1,151.4,43240.0,125.2367,125.2367,124.7414,124.989,43240.0
2017-11-13 11:20:00,151.49,151.9,151.36,151.37,55987.0,125.0633,125.4018,124.956,124.9643,55987.0
2017-11-13 11:30:00,151.36,151.74,151.25,151.62,29501.0,124.956,125.2697,124.8652,125.1707,29501.0
2017-11-13 11:40:00,151.53,151.77,151.48,151.56,12592.0,125.0964,125.2945,125.0551,125.1211,12592.0
2017-11-13 11:50:00,151.6,151.71,151.33,151.41,21866.0,125.1542,125.245,124.9313,124.9973,21866.0
2017-11-13 12:00:00,151.4,151.8,151.4,151.57,13366.0,124.989,125.3193,124.989,125.1294,13366.0
2017-11-13 12:10:00,151.62,151.63,151.34,151.6,10156.0,125.1707,125.1789,124.9395,125.1542,10156.0
2017-11-13 12:20:00,151.54,151.54,151.19,151.34,14831.0,125.1046,125.1046,124.8157,124.9395,14831.0
2017-11-13 12:30:00,151.44,151.44,151.27,151.34,12973.0,125.0221,125.0221,124.8817,124.9395,12973.0
2017-11-13 12:40:00,151.42,151.54,151.36,151.46,17141.0,125.0056,125.1046,124.956,125.0386,17141.0
2017-11-13 12:50:00,151.46,151.46,151.2,151.42,17593.0,125.0386,125.0386,124.8239,125.0056,17593.0
2017-11-13 13:00:00,151.37,151.42,151.18,151.22,17121.0,124.9643,125.0056,124.8074,124.8404,17121.0
2017-11-13 13:10:00,151.19,151.34,151.19,151.3,10403.0,124.8157,124.9395,124.8157,124.9065,10403.0
2017-11-13 13:20:00,151.23,151.28,150.8,150.8,14739.0,124.8487,124.89,124.4937,124.4937,14739.0
2017-11-13 13:30:00,150.8,150.86,150.38,150.41,26478.0,124.4937,124.5432,124.147,124.1717,26478.0
2017-11-13 13:40:00,150.49,150.92,150.46,150.72,17076.0,124.2378,124.5928,124.213,124.4277,17076.0
2017-11-13 13:50:00,150.73,150.9,150.58,150.74,29005.0,124.4359,124.5763,124.3121,124.4442,29005.0
2017-11-13 14:00:00,150.72,150.81,150.52,150.68,25638.0,124.4277,124.502,124.2626,124.3946,25638.0
2017-11-13 14:10:00,150.65,150.67,150.47,150.52,34634.0,124.3699,124.3864,124.2213,124.2626,34634.0
2017-11-13 14:20:00,150.5,150.5,150.28,150.28,22080.0,124.246,124.246,124.0644,124.0644,22080.0
2017-11-13 14:30:00,150.28,150.62,150.19,150.45,29914.0,124.0644,124.3451,123.9901,124.2048,29914.0
2017-11-13 14:40:00,150.42,150.51,150.34,150.48,19629.0,124.18,124.2543,124.114,124.2295,19629.0
2017-11-13 14:50:00,150.42,150.62,150.41,150.48,23420.0,124.18,124.3451,124.1717,124.2295,23420.0
2017-11-13 15:00:00,150.45,150.47,150.15,150.2,34116.0,124.2048,124.2213,123.9571,123.9984,34116.0
2017-11-13 15:10:00,150.24,150.35,150.23,150.26,27665.0,124.0314,124.1222,124.0231,124.0479,27665.0
2017-11-13 15:20:00,150.27,150.27,150.05,150.25,55456.0,124.0562,124.0562,123.8745,124.0397,55456.0
2017-11-13 15:30:00,150.25,150.28,149.91,149.98,103611.0,124.0397,124.0644,123.759,123.8168,103611.0
2017-11-13 15:40:00,149.99,150.05,149.87,149.93,60912.0,123.825,123.8745,123.7259,123.7755,60912.0
2017-11-13 15:50:00,149.93,150.14,149.9,150.05,139583.0,123.7755,123.9488,123.7507,123.8745,139583.0
2017-11-14 09:30:00,150.05,150.09,148.5,148.99,99191.0,123.8745,123.9076,122.5949,122.9995,99191.0
2017-11-14 09:40:00,148.94,149.31,148.94,149.1,34686.0,122.9582,123.2636,122.9582,123.0903,34686.0
2017-11-14 09:50:00,149.1,149.5,148.94,148.94,46819.0,123.0903,123.4205,122.9582,122.9582,46819.0
2017-11-14 10:00:00,148.98,149.28,148.64,148.79,46683.0,122.9912,123.2389,122.7105,122.8343,46683.0
2017-11-14 10:10:00,148.82,148.87,148.44,148.45,47005.0,122.8591,122.9004,122.5454,122.5537,47005.0
2017-11-14 10:20:00,148.43,149.0,148.34,148.94,26868.0,122.5371,123.0077,122.4628,122.9582,26868.0
2017-11-14 10:30:00,148.94,149.53,148.94,149.52,27736.0,122.9582,123.4453,122.9582,123.437,27736.0
2017-11-14 10:40:00,149.53,150.14,149.46,150.06,32726.0,123.4453,123.9488,123.3875,123.8828,32726.0
2017-11-14 10:50:00,149.94,150.27,149.93,150.27,24979.0,123.7837,124.0562,123.7755,124.0562,24979.0
2017-11-14 11:00:00,150.22,150.31,149.77,149.96,37674.0,124.0149,124.0892,123.6434,123.8002,37674.0
2017-11-14 11:10:00,149.98,150.4,149.98,150.33,37536.0,123.8168,124.1635,123.8168,124.1057,37536.0
2017-11-14 11:20:00,150.33,150.69,150.32,150.48,18391.0,124.1057,124.4029,124.0974,124.2295,18391.0
2017-11-14 11:30:00,150.5,150.63,150.34,150.45,10972.0,124.246,124.3534,124.114,124.2048,10972.0
2017-11-14 11:40:00,150.42,150.68,150.37,150.64,8933.0,124.18,124.3946,124.1387,124.3616,8933.0
2017-11-14 11:50:00,150.63,150.87,150.63,150.84,14638.0,124.3534,124.5515,124.3534,124.5267,14638.0
2017-11-14 12:00:00,150.82,150.97,150.69,150.69,13062.0,124.5102,124.6341,124.4029,124.4029,13062.0
2017-11-14 12:10:00,150.74,150.8,150.54,150.74,15332.0,124.4442,124.4937,124.2791,124.4442,15332.0
2017-11-14 12:20:00,150.74,150.81,150.65,150.74,8938.0,124.4442,124.502,124.3699,124.4442,8938.0
2017-11-14 12:30:00,150.77,150.77,150.57,150.58,13414.0,124.4689,124.4689,124.3038,124.3121,13414.0
2017-11-14 12:40:00,150.59,150.69,150.51,150.55,11477.0,124.3203,124.4029,124.2543,124.2873,11477.0
2017-11-14 12:50:00,150.57,150.61,150.26,150.3,15356.0,124.3038,124.3369,124.0479,124.0809,15356.0
2017-11-14 13:00:00,150.34,150.36,150.16,150.21,11531.0,124.114,124.1305,123.9654,124.0066,11531.0
2017-11-14 13:10:00,150.18,150.26,150.07,150.07,21683.0,123.9819,124.0479,123.8911,123.8911,21683.0
2017-11-14 13:20:00,150.11,150.41,150.09,150.35,19974.0,123.9241,124.1717,123.9076,124.1222,19974.0
2017-11-14 13:30:00,150.35,150.36,150.13,150.21,21490.0,124.1222,124.1305,123.9406,124.0066,21490.0
2017-11-14 13:40:00,150.24,150.44,150.24,150.33,20070.0,124.0314,124.1965,124.0314,124.1057,20070.0
2017-11-14 13:50:00,150.36,150.4,150.2,150.2,11435.0,124.1305,124.1635,123.9984,123.9984,11435.0
2017-11-14 14:00:00,150.2,150.4,150.2,150.38,19100.0,123.9984,124.1635,123.9984,124.147,19100.0
2017-11-14 14:10:00,150.35,150.35,150.09,150.26,29207.0,124.1222,124.1222,123.9076,124.0479,29207.0
2017-11-14 14:20:00,150.27,150.3,149.93,149.93,19969.0,124.0562,124.0809,123.7755,123.7755,19969.0
2017-11-14 14:30:00,149.95,149.99,149.61,149.64,29159.0,123.792,123.825,123.5113,123.5361,29159.0
2017-11-14 14:40:00,149.64,149.64,149.38,149.45,30751.0,123.5361,123.5361,123.3214,123.3792,30751.0
2017-11-14 14:50:00,149.46,149.87,149.46,149.83,19909.0,123.3875,123.7259,123.3875,123.6929,19909.0
2017-11-14 15:00:00,149.84,149.84,149.29,149.46,42109.0,123.7012,123.7012,123.2471,123.3875,42109.0
2017-11-14 15:10:00,149.46,149.93,149.44,149.81,40559.0,123.3875,123.7755,123.371,123.6764,40559.0
2017-11-14 15:20:00,149.83,149.83,149.61,149.64,15752.0,123.6929,123.6929,123.5113,123.5361,15752.0
2017-11-14 15:30:00,149.64,149.96,149.64,149.82,35139.0,123.5361,123.8002,123.5361,123.6847,35139.0
2017-11-14 15:40:00,149.8,149.81,149.56,149.63,55835.0,123.6682,123.6764,123.47,123.5278,55835.0
2017-11-14 15:50:00,149.63,149.69,149.48,149.49,303624.0,123.5278,123.5773,123.404,123.4122,303624.0
2017-11-15 09:30:00,149.55,149.84,148.57,148.57,27912.0,123.4618,123.7012,122.6527,122.6527,27912.0
2017-11-15 09:40:00,148.52,148.71,148.1,148.22,33358.0,122.6114,122.7683,122.2647,122.3638,33358.0
2017-11-15 09:50:00,148.16,148.16,147.34,147.61,65066.0,122.3142,122.3142,121.6373,121.8602,65066.0
2017-11-15 10:00:00,147.66,147.66,146.8,147.15,52522.0,121.9015,121.9015,121.1915,121.4804,52522.0
2017-11-15 10:10:00,147.31,147.87,147.2,147.52,44855.0,121.6125,122.0748,121.5217,121.7859,44855.0
2017-11-15 10:20:00,147.5,148.1,147.12,148.0,52453.0,121.7694,122.2647,121.4557,122.1822,52453.0
2017-11-15 10:30:00,147.97,147.98,147.44,147.44,29051.0,122.1574,122.1656,121.7198,121.7198,29051.0
2017-11-15 10:40:00,147.49,148.23,147.48,148.23,30408.0,121.7611,122.372,121.7529,122.372,30408.0
2017-11-15 10:50:00,148.23,148.32,147.72,147.79,36046.0,122.372,122.4463,121.951,122.0088,36046.0
2017-11-15 11:00:00,147.81,148.01,147.79,147.97,31010.0,122.0253,122.1904,122.0088,122.1574,31010.0
2017-11-15 11:10:00,147.97,148.02,147.8,147.84,28507.0,122.1574,122.1987,122.017,122.0501,28507.0
2017-11-15 11:20:00,147.83,147.98,147.69,147.98,27697.0,122.0418,122.1656,121.9262,122.1656,27697.0
2017-11-15 11:30:00,148.01,148.05,147.88,147.95,16086.0,122.1904,122.2234,122.0831,122.1409,16086.0
2017-11-15 11:40:00,147.94,148.17,147.94,148.13,12959.0,122.1326,122.3225,122.1326,122.2895,12959.0
2017-11-15 11:50:00,148.17,148.17,147.89,148.04,17123.0,122.3225,122.3225,122.0913,122.2152,17123.0
2017-11-15 12:00:00,148.01,148.01,147.6,147.64,30370.0,122.1904,122.1904,121.8519,121.885,30370.0
2017-11-15 12:10:00,147.59,148.03,147.56,147.74,19445.0,121.8437,122.2069,121.8189,121.9675,19445.0
2017-11-15 12:20:00,147.84,148.05,147.73,148.05,24704.0,122.0501,122.2234,121.9593,122.2234,24704.0
2017-11-15 12:30:00,148.04,148.3,147.97,148.3,18348.0,122.2152,122.4298,122.1574,122.4298,18348.0
2017-11-15 12:40:00,148.3,148.36,148.05,148.2,16726.0,122.4298,122.4794,122.2234,122.3473,16726.0
2017-11-15 12:50:00,148.21,148.3,148.19,148.3,15542.0,122.3555,122.4298,122.339,122.4298,15542.0
2017-11-15 13:00:00,148.24,148.26,148.1,148.16,21464.0,122.3803,122.3968,122.2647,122.3142,21464.0
2017-11-15 13:10:00,148.2,148.35,148.19,148.34,15630.0,122.3473,122.4711,122.339,122.4628,15630.0
2017-11-15 13:20:00,148.34,148.41,148.19,148.22,17850.0,122.4628,122.5206,122.339,122.3638,17850.0
2017-11-15 13:30:00,148.25,148.3,148.21,148.24,12721.0,122.3885,122.4298,122.3555,122.3803,12721.0
2017-11-15 13:40:00,148.29,148.55,148.26,148.37,14501.0,122.4216,122.6362,122.3968,122.4876,14501.0
2017-11-15 13:50:00,148.38,148.45,148.3,148.4,10260.0,122.4959,122.5537,122.4298,122.5124,10260.0
2017-11-15 14:00:00,148.38,148.45,148.27,148.28,12143.0,122.4959,122.5537,122.4051,122.4133,12143.0
2017-11-15 14:10:00,148.31,148.4,148.21,148.36,17421.0,122.4381,122.5124,122.3555,122.4794,17421.0
2017-11-15 14:20:00,148.37,148.46,148.37,148.41,17873.0,122.4876,122.5619,122.4876,122.5206,17873.0
2017-11-15 14:30:00,148.41,148.7,148.39,148.7,55539.0,122.5206,122.76,122.5041,122.76,55539.0
2017-11-15 14:40:00,148.7,149.34,148.7,149.08,43662.0,122.76,123.2884,122.76,123.0738,43662.0
2017-11-15 14:50:00,149.11,149.18,148.85,149.05,25952.0,123.0985,123.1563,122.8839,123.049,25952.0
2017-11-15 15:00:00,149.05,149.13,148.8,148.85,31849.0,123.049,123.115,122.8426,122.8839,31849.0
2017-11-15 15:10:00,148.86,149.36,148.85,149.27,21704.0,122.8921,123.3049,122.8839,123.2306,21704.0
2017-11-15 15:20:00,149.24,149.24,149.06,149.13,22123.0,123.2058,123.2058,123.0572,123.115,22123.0
2017-11-15 15:30:00,149.12,149.27,149.07,149.07,31672.0,123.1068,123.2306,123.0655,123.0655,31672.0
2017-11-15 15:40:00,149.07,149.15,148.89,149.04,45515.0,123.0655,123.1315,122.9169,123.0407,45515.0
2017-11-15 15:50:00,149.04,149.11,148.81,148.95,133211.0,123.0407,123.0985,122.8509,122.9664,133211.0
2017-11-16 09:30:00,149.89,150.14,149.33,149.78,44859.0,123.7425,123.9488,123.2801,123.6516,44859.0
2017-11-16 09:40:00,149.7,150.17,149.51,149.64,49130.0,123.5856,123.9736,123.4287,123.5361,49130.0
2017-11-16 09:50:00,149.85,149.94,149.43,149.69,19229.0,123.7094,123.7837,123.3627,123.5773,19229.0
2017-11-16 10:00:00,149.6,149.6,149.07,149.16,45742.0,123.503,123.503,123.0655,123.1398,45742.0
2017-11-16 10:10:00,149.15,149.39,148.93,149.38,33822.0,123.1315,123.3297,122.9499,123.3214,33822.0
2017-11-16 10:20:00,149.36,149.37,149.1,149.24,31595.0,123.3049,123.3132,123.0903,123.2058,31595.0
2017-11-16 10:30:00,149.29,149.33,148.87,149.12,35395.0,123.2471,123.2801,122.9004,123.1068,35395.0
2017-11-16 10:40:00,149.12,149.28,148.91,148.95,16872.0,123.1068,123.2389,122.9334,122.9664,16872.0
2017-11-16 10:50:00,148.97,149.03,148.65,148.7,36692.0,122.9829,123.0325,122.7188,122.76,36692.0
2017-11-16 11:00:00,148.74,149.13,148.46,148.47,32416.0,122.7931,123.115,122.5619,122.5702,32416.0
2017-11-16 11:10:00,148.45,148.57,148.08,148.14,44795.0,122.5537,122.6527,122.2482,122.2977,44795.0
2017-11-16 11:20:00,148.1,148.3,147.83,147.97,55427.0,122.2647,122.4298,122.0418,122.1574,55427.0
2017-11-16 11:30:00,148.01,148.16,147.89,148.15,24484.0,122.1904,122.3142,122.0913,122.306,24484.0
2017-11-16 11:40:00,148.18,148.54,147.87,148.5,61144.0,122.3308,122.628,122.0748,122.5949,61144.0
2017-11-16 11:50:00,148.52,148.61,148.29,148.46,26653.0,122.6114,122.6857,122.4216,122.5619,26653.0
2017-11-16 12:00:00,148.44,148.79,148.38,148.52,34580.0,122.5454,122.8343,122.4959,122.6114,34580.0
2017-11-16 12:10:00,148.58,148.58,148.29,148.42,16929.0,122.661,122.661,122.4216,122.5289,16929.0
2017-11-16 12:20:00,148.4,148.67,148.3,148.53,28174.0,122.5124,122.7353,122.4298,122.6197,28174.0
2017-11-16 12:30:00,148.5,148.56,148.33,148.54,12151.0,122.5949,122.6445,122.4546,122.628,12151.0
2017-11-16 12:40:00,148.56,148.65,148.32,148.5,19208.0,122.6445,122.7188,122.4463,122.5949,19208.0
2017-11-16 12:50:00,148.49,148.58,148.38,148.41,32648.0,122.5867,122.661,122.4959,122.5206,32648.0
2017-11-16 13:00:00,148.43,148.7,148.43,148.6,17927.0,122.5371,122.76,122.5371,122.6775,17927.0
2017-11-16 13:10:00,148.62,148.68,148.42,148.44,28232.0,122.694,122.7435,122.5289,122.5454,28232.0
2017-11-16 13:20:00,148.45,148.56,148.43,148.53,19213.0,122.5537,122.6445,122.5371,122.6197,19213.0
2017-11-16 13:30:00,148.53,148.8,148.51,148.66,15678.0,122.6197,122.8426,122.6032,122.727,15678.0
2017-11-16 13:40:00,148.66,148.73,148.61,148.66,17864.0,122.727,122.7848,122.6857,122.727,17864.0
2017-11-16 13:50:00,148.6,148.65,148.48,148.59,15679.0,122.6775,122.7188,122.5784,122.6692,15679.0
2017-11-16 14:00:00,148.62,148.82,148.61,148.8,21379.0,122.694,122.8591,122.6857,122.8426,21379.0
2017-11-16 14:10:00,148.84,149.14,148.83,149.06,25374.0,122.8756,123.1233,122.8674,123.0572,25374.0
2017-11-16 14:20:00,149.1,149.15,148.75,148.77,16855.0,123.0903,123.1315,122.8013,122.8178,16855.0
2017-11-16 14:30:00,148.76,148.97,148.69,148.83,17817.0,122.8096,122.9829,122.7518,122.8674,17817.0
2017-11-16 14:40:00,148.83,149.04,148.83,149.0,18457.0,122.8674,123.0407,122.8674,123.0077,18457.0
2017-11-16 14:50:00,148.99,149.01,148.62,148.79,32360.0,122.9995,123.016,122.694,122.8343,32360.0
2017-11-16 15:00:00,148.85,148.85,148.47,148.56,37483.0,122.8839,122.8839,122.5702,122.6445,37483.0
2017-11-16 15:10:00,148.57,148.74,148.52,148.65,30655.0,122.6527,122.7931,122.6114,122.7188,30655.0
2017-11-16 15:20:00,148.64,148.71,148.47,148.51,48452.0,122.7105,122.7683,122.5702,122.6032,48452.0
2017-11-16 15:30:00,148.49,148.53,148.39,148.45,51981.0,122.5867,122.6197,122.5041,122.5537,51981.0
2017-11-16 15:40:00,148.44,148.74,148.42,148.68,77595.0,122.5454,122.7931,122.5289,122.7435,77595.0
2017-11-16 15:50:00,148.7,148.73,148.38,148.4,165743.0,122.76,122.7848,122.4959,122.5124,165743.0
2017-11-17 09:30:00,147.97,148.85,147.97,148.7,79068.0,122.1574,122.8839,122.1574,122.76,79068.0
2017-11-17 09:40:00,148.75,148.76,148.02,148.26,25981.0,122.8013,122.8096,122.1987,122.3968,25981.0
2017-11-17 09:50:00,148.26,148.26,147.51,147.76,25858.0,122.3968,122.3968,121.7776,121.984,25858.0
2017-11-17 10:00:00,147.75,147.98,147.08,147.17,32781.0,121.9758,122.1656,121.4226,121.4969,32781.0
2017-11-17 10:10:00,147.15,147.18,146.26,146.72,72748.0,121.4804,121.5052,120.7457,121.1254,72748.0
2017-11-17 10:20:00,146.64,146.71,146.32,146.62,44776.0,121.0594,121.1172,120.7952,121.0429,44776.0
2017-11-17 10:30:00,146.62,146.85,146.62,146.74,20868.0,121.0429,121.2328,121.0429,121.142,20868.0
2017-11-17 10:40:00,146.77,146.79,146.52,146.69,82775.0,121.1667,121.1832,120.9603,121.1007,82775.0
2017-11-17 10:50:00,146.69,146.9,146.58,146.69,15626.0,121.1007,121.274,121.0099,121.1007,15626.0
2017-11-17 11:00:00,146.68,146.79,146.4,146.44,16033.0,121.0924,121.1832,120.8613,120.8943,16033.0
2017-11-17 11:10:00,146.4,146.4,145.68,145.71,50362.0,120.8613,120.8613,120.2669,120.2916,50362.0
2017-11-17 11:20:00,145.81,145.9,145.58,145.65,27356.0,120.3742,120.4485,120.1843,120.2421,27356.0
2017-11-17 11:30:00,145.62,145.88,145.57,145.65,21989.0,120.2173,120.432,120.1761,120.2421,21989.0
2017-11-17 11:40:00,145.66,145.97,145.6,145.69,16856.0,120.2504,120.5063,120.2008,120.2751,16856.0
2017-11-17 11:50:00,145.65,145.92,145.58,145.72,32194.0,120.2421,120.465,120.1843,120.2999,32194.0
2017-11-17 12:00:00,145.72,145.87,145.59,145.85,32492.0,120.2999,120.4237,120.1926,120.4072,32492.0
2017-11-17 12:10:00,145.92,146.09,145.82,145.97,44378.0,120.465,120.6053,120.3824,120.5063,44378.0
2017-11-17 12:20:00,145.98,146.02,145.88,146.0,16303.0,120.5145,120.5476,120.432,120.531,16303.0
2017-11-17 12:30:00,146.0,146.04,145.8,145.89,24212.0,120.531,120.5641,120.3659,120.4402,24212.0
2017-11-17 12:40:00,145.91,146.13,145.91,146.1,43256.0,120.4567,120.6384,120.4567,120.6136,43256.0
2017-11-17 12:50:00,146.12,146.12,145.67,145.7,37015.0,120.6301,120.6301,120.2586,120.2834,37015.0
2017-11-17 13:00:00,145.74,146.0,145.71,145.96,23168.0,120.3164,120.531,120.2916,120.498,23168.0
2017-11-17 13:10:00,145.96,146.18,145.88,146.1,29712.0,120.498,120.6796,120.432,120.6136,29712.0
2017-11-17 13:20:00,146.09,146.11,145.98,146.03,32546.0,120.6053,120.6219,120.5145,120.5558,32546.0
2017-11-17 13:30:00,146.05,146.22,145.99,146.22,60598.0,120.5723,120.7127,120.5228,120.7127,60598.0
2017-11-17 13:40:00,146.31,146.38,146.18,146.36,24627.0,120.787,120.8448,120.6796,120.8282,24627.0
2017-11-17 13:50:00,146.37,146.58,146.1,146.17,32758.0,120.8365,121.0099,120.6136,120.6714,32758.0
2017-11-17 14:00:00,146.2,146.2,145.98,146.02,18610.0,120.6962,120.6962,120.5145,120.5476,18610.0
2017-11-17 14:10:00,146.02,146.09,145.95,145.95,23342.0,120.5476,120.6053,120.4898,120.4898,23342.0
2017-11-17 14:20:00,145.95,146.04,145.88,145.89,25717.0,120.4898,120.5641,120.432,120.4402,25717.0
2017-11-17 14:30:00,145.86,146.02,145.82,145.98,21142.0,120.4155,120.5476,120.3824,120.5145,21142.0
2017-11-17 14:40:00,145.96,146.01,145.78,145.89,26606.0,120.498,120.5393,120.3494,120.4402,26606.0
2017-11-17 14:50:00,145.88,145.91,145.75,145.76,22158.0,120.432,120.4567,120.3247,120.3329,22158.0
2017-11-17 15:00:00,145.83,145.95,145.67,145.94,28433.0,120.3907,120.4898,120.2586,120.4815,28433.0
2017-11-17 15:10:00,145.95,146.06,145.76,146.0,72830.0,120.4898,120.5806,120.3329,120.531,72830.0
2017-11-17 15:20:00,145.97,146.13,145.96,146.04,37595.0,120.5063,120.6384,120.498,120.5641,37595.0
2017-11-17 15:30:00,146.02,146.05,145.94,146.0,81360.0,120.5476,120.5723,120.4815,120.531,81360.0
2017-11-17 15:40:00,146.0,146.15,145.94,145.94,71909.0,120.531,120.6549,120.4815,120.4815,71909.0
2017-11-17 15:50:00,145.95,146.11,145.86,145.9,182056.0,120.4898,120.6219,120.4155,120.4485,182056.0
2017-11-20 09:30:00,146.35,147.19,146.01,146.41,55068.0,120.82,121.5135,120.5393,120.8695,55068.0
2017-11-20 09:40:00,146.43,146.47,146.08,146.27,40762.0,120.886,120.9191,120.5971,120.7539,40762.0
2017-11-20 09:50:00,146.31,146.51,145.72,146.36,47278.0,120.787,120.9521,120.2999,120.8282,47278.0
2017-11-20 10:00:00,146.44,146.54,146.04,146.05,22493.0,120.8943,120.9768,120.5641,120.5723,22493.0
2017-11-20 10:10:00,146.05,146.2,145.84,146.2,20004.0,120.5723,120.6962,120.399,120.6962,20004.0
2017-11-20 10:20:00,146.12,146.3,145.94,145.94,17464.0,120.6301,120.7787,120.4815,120.4815,17464.0
2017-11-20 10:30:00,145.91,146.07,145.88,145.91,29905.0,120.4567,120.5888,120.432,120.4567,29905.0
2017-11-20 10:40:00,145.92,145.98,145.63,145.67,47055.0,120.465,120.5145,120.2256,120.2586,47055.0
2017-11-20 10:50:00,145.7,145.85,145.66,145.72,23143.0,120.2834,120.4072,120.2504,120.2999,23143.0
2017-11-20 11:00:00,145.71,146.13,145.7,146.12,47056.0,120.2916,120.6384,120.2834,120.6301,47056.0
2017-11-20 11:10:00,146.15,146.3,145.95,146.04,26684.0,120.6549,120.7787,120.4898,120.5641,26684.0
2017-11-20 11:20:00,146.01,146.35,146.0,146.28,32958.0,120.5393,120.82,120.531,120.7622,32958.0
2017-11-20 11:30:00,146.27,146.33,146.24,146.24,17384.0,120.7539,120.8035,120.7292,120.7292,17384.0
2017-11-20 11:40:00,146.24,146.29,146.15,146.18,14873.0,120.7292,120.7705,120.6549,120.6796,14873.0
2017-11-20 11:50:00,146.18,146.39,146.16,146.39,18160.0,120.6796,120.853,120.6631,120.853,18160.0
2017-11-20 12:00:00,146.36,146.41,146.31,146.33,13601.0,120.8282,120.8695,120.787,120.8035,13601.0
2017-11-20 12:10:00,146.32,146.48,146.31,146.36,21583.0,120.7952,120.9273,120.787,120.8282,21583.0
2017-11-20 12:20:00,146.4,146.4,146.17,146.21,15983.0,120.8613,120.8613,120.6714,120.7044,15983.0
2017-11-20 12:30:00,146.21,146.32,146.15,146.25,11741.0,120.7044,120.7952,120.6549,120.7374,11741.0
2017-11-20 12:40:00,146.25,146.31,146.2,146.22,14920.0,120.7374,120.787,120.6962,120.7127,14920.0
2017-11-20 12:50:00,146.28,146.28,146.0,146.03,27740.0,120.7622,120.7622,120.531,120.5558,27740.0
2017-11-20 13:00:00,146.06,146.26,146.04,146.16,46311.0,120.5806,120.7457,120.5641,120.6631,46311.0
2017-11-20 13:10:00,146.18,146.21,146.11,146.17,44370.0,120.6796,120.7044,120.6219,120.6714,44370.0
2017-11-20 13:20:00,146.18,146.25,146.1,146.15,26624.0,120.6796,120.7374,120.6136,120.6549,26624.0
2017-11-20 13:30:00,146.18,146.4,146.12,146.4,17820.0,120.6796,120.8613,120.6301,120.8613,17820.0
2017-11-20 13:40:00,146.36,146.68,146.36,146.49,28282.0,120.8282,121.0924,120.8282,120.9356,28282.0
2017-11-20 13:50:00,146.47,146.59,146.4,146.51,43887.0,120.9191,121.0181,120.8613,120.9521,43887.0
2017-11-20 14:00:00,146.52,146.61,146.41,146.57,61376.0,120.9603,121.0346,120.8695,121.0016,61376.0
2017-11-20 14:10:00,146.59,146.7,146.45,146.52,21103.0,121.0181,121.1089,120.9025,120.9603,21103.0
2017-11-20 14:20:00,146.54,146.57,146.46,146.56,11848.0,120.9768,121.0016,120.9108,120.9934,11848.0
2017-11-20 14:30:00,146.54,146.59,146.48,146.55,22162.0,120.9768,121.0181,120.9273,120.9851,22162.0
2017-11-20 14:40:00,146.53,146.61,146.47,146.55,20768.0,120.9686,121.0346,120.9191,120.9851,20768.0
2017-11-20 14:50:00,146.52,146.63,146.49,146.57,74181.0,120.9603,121.0511,120.9356,121.0016,74181.0
2017-11-20 15:00:00,146.57,146.6,146.47,146.52,62436.0,121.0016,121.0264,120.9191,120.9603,62436.0
2017-11-20 15:10:00,146.49,146.53,146.29,146.37,39652.0,120.9356,120.9686,120.7705,120.8365,39652.0
2017-11-20 15:20:00,146.36,146.46,146.35,146.4,17154.0,120.8282,120.9108,120.82,120.8613,17154.0
2017-11-20 15:30:00,146.41,146.54,146.34,146.36,27389.0,120.8695,120.9768,120.8117,120.8282,27389.0
2017-11-20 15:40:00,146.37,146.42,146.13,146.24,40700.0,120.8365,120.8778,120.6384,120.7292,40700.0
2017-11-20 15:50:00,146.24,146.33,146.08,146.24,113081.0,120.7292,120.8035,120.5971,120.7292,113081.0
2017-11-21 09:30:00,146.38,146.79,146.2,146.53,37787.0,120.8448,121.1832,120.6962,120.9686,37787.0
2017-11-21 09:40:00,146.47,146.99,146.46,146.49,23339.0,120.9191,121.3483,120.9108,120.9356,23339.0
2017-11-21 09:50:00,146.49,146.62,146.28,146.38,43848.0,120.9356,121.0429,120.7622,120.8448,43848.0
2017-11-21 10:00:00,146.53,146.76,146.2,146.2,47920.0,120.9686,121.1585,120.6962,120.6962,47920.0
2017-11-21 10:10:00,146.15,146.54,146.15,146.23,33451.0,120.6549,120.9768,120.6549,120.7209,33451.0
2017-11-21 10:20:00,146.25,146.26,145.85,145.9,35492.0,120.7374,120.7457,120.4072,120.4485,35492.0
2017-11-21 10:30:00,145.91,146.13,145.7,146.0,37784.0,120.4567,120.6384,120.2834,120.531,37784.0
2017-11-21 10:40:00,146.07,146.07,145.72,145.72,32163.0,120.5888,120.5888,120.2999,120.2999,32163.0
2017-11-21 10:50:00,145.72,146.12,145.64,146.01,60546.0,120.2999,120.6301,120.2338,120.5393,60546.0
2017-11-21 11:00:00,146.01,146.33,145.9,146.03,40232.0,120.5393,120.8035,120.4485,120.5558,40232.0
2017-11-21 11:10:00,146.08,146.37,145.96,146.35,38197.0,120.5971,120.8365,120.498,120.82,38197.0
2017-11-21 11:20:00,146.38,146.93,146.35,146.81,66461.0,120.8448,121.2988,120.82,121.1997,66461.0
2017-11-21 11:30:00,146.83,146.87,146.68,146.8,49264.0,121.2163,121.2493,121.0924,121.1915,49264.0
2017-11-21 11:40:00,146.76,146.96,146.66,146.88,23274.0,121.1585,121.3236,121.0759,121.2575,23274.0
2017-11-21 11:50:00,146.88,147.05,146.65,147.05,39248.0,121.2575,121.3979,121.0677,121.3979,39248.0
2017-11-21 12:00:00,147.02,147.18,146.95,146.97,33132.0,121.3731,121.5052,121.3153,121.3318,33132.0
2017-11-21 12:10:00,147.02,147.27,146.98,147.17,20748.0,121.3731,121.5795,121.3401,121.4969,20748.0
2017-11-21 12:20:00,147.17,147.21,146.96,147.04,35820.0,121.4969,121.53,121.3236,121.3896,35820.0
2017-11-21 12:30:00,147.03,147.11,146.96,147.07,11223.0,121.3814,121.4474,121.3236,121.4144,11223.0
2017-11-21 12:40:00,147.05,147.13,146.99,147.07,34935.0,121.3979,121.4639,121.3483,121.4144,34935.0
2017-11-21 12:50:00,147.07,147.3,147.03,147.05,28137.0,121.4144,121.6043,121.3814,121.3979,28137.0
2017-11-21 13:00:00,147.04,147.07,146.72,146.75,46147.0,121.3896,121.4144,121.1254,121.1502,46147.0
2017-11-21 13:10:00,146.7,146.98,146.62,146.9,26902.0,121.1089,121.3401,121.0429,121.274,26902.0
2017-11-21 13:20:00,146.88,147.08,146.87,147.03,11723.0,121.2575,121.4226,121.2493,121.3814,11723.0
2017-11-21 13:30:00,146.99,147.0,146.78,146.86,17490.0,121.3483,121.3566,121.175,121.241,17490.0
2017-11-21 13:40:00,146.86,146.92,146.73,146.77,29832.0,121.241,121.2906,121.1337,121.1667,29832.0
2017-11-21 13:50:00,146.77,146.8,146.41,146.5,85047.0,121.1667,121.1915,120.8695,120.9438,85047.0
2017-11-21 14:00:00,146.5,146.68,146.41,146.59,33555.0,120.9438,121.0924,120.8695,121.0181,33555.0
2017-11-21 14:10:00,146.59,146.9,146.59,146.89,32449.0,121.0181,121.274,121.0181,121.2658,32449.0
2017-11-21 14:20:00,146.86,146.98,146.8,146.83,13020.0,121.241,121.3401,121.1915,121.2163,13020.0
2017-11-21 14:30:00,146.81,146.86,146.68,146.68,15759.0,121.1997,121.241,121.0924,121.0924,15759.0
2017-11-21 14:40:00,146.66,146.87,146.62,146.82,13044.0,121.0759,121.2493,121.0429,121.208,13044.0
2017-11-21 14:50:00,146.83,146.93,146.79,146.9,14143.0,121.2163,121.2988,121.1832,121.274,14143.0
2017-11-21 15:00:00,146.93,147.02,146.81,147.02,22962.0,121.2988,121.3731,121.1997,121.3731,22962.0
2017-11-21 15:10:00,147.06,147.06,146.87,146.91,19553.0,121.4061,121.4061,121.2493,121.2823,19553.0
2017-11-21 15:20:00,146.9,146.94,146.84,146.89,21817.0,121.274,121.3071,121.2245,121.2658,21817.0
2017-11-21 15:30:00,146.91,146.92,146.43,146.51,85927.0,121.2823,121.2906,120.886,120.9521,85927.0
2017-11-21 15:40:00,146.51,146.7,146.45,146.52,42046.0,120.9521,121.1089,120.9025,120.9603,42046.0
2017-11-21 15:50:00,146.53,146.85,146.42,146.63,133944.0,120.9686,121.2328,120.8778,121.0511,133944.0
2017-11-22 09:30:00,146.38,146.87,145.79,145.79,37712.0,120.8448,121.2493,120.3577,120.3577,37712.0
2017-11-22 09:40:00,145.92,146.13,145.69,145.92,62115.0,120.465,120.6384,120.2751,120.465,62115.0
2017-11-22 09:50:00,145.96,146.06,145.63,145.64,19218.0,120.498,120.5806,120.2256,120.2338,19218.0
2017-11-22 10:00:00,145.76,145.96,145.25,145.25,131457.0,120.3329,120.498,119.9119,119.9119,131457.0
2017-11-22 10:10:00,145.25,145.38,145.0,145.35,100948.0,119.9119,120.0192,119.7055,119.9944,100948.0
2017-11-22 10:20:00,145.34,145.61,145.2,145.32,19353.0,119.9862,120.2091,119.8706,119.9697,19353.0
2017-11-22 10:30:00,145.27,145.58,145.13,145.58,65236.0,119.9284,120.1843,119.8128,120.1843,65236.0
2017-11-22 10:40:00,145.57,145.72,145.45,145.63,30304.0,120.1761,120.2999,120.077,120.2256,30304.0
2017-11-22 10:50:00,145.63,146.01,145.63,145.85,17309.0,120.2256,120.5393,120.2256,120.4072,17309.0
2017-11-22 11:00:00,145.95,146.01,145.81,145.96,20113.0,120.4898,120.5393,120.3742,120.498,20113.0
2017-11-22 11:10:00,145.93,146.19,145.89,145.89,27914.0,120.4733,120.6879,120.4402,120.4402,27914.0
2017-11-22 11:20:00,145.91,146.01,145.89,145.99,20996.0,120.4567,120.5393,120.4402,120.5228,20996.0
2017-11-22 11:30:00,145.96,145.99,145.88,145.98,8285.0,120.498,120.5228,120.432,120.5145,8285.0
2017-11-22 11:40:00,145.97,146.01,145.84,145.85,9452.0,120.5063,120.5393,120.399,120.4072,9452.0
2017-11-22 11:50:00,145.81,145.89,145.75,145.78,8988.0,120.3742,120.4402,120.3247,120.3494,8988.0
2017-11-22 12:00:00,145.81,145.89,145.65,145.83,12526.0,120.3742,120.4402,120.2421,120.3907,12526.0
2017-11-22 12:10:00,145.84,145.84,145.68,145.71,9843.0,120.399,120.399,120.2669,120.2916,9843.0
2017-11-22 12:20:00,145.74,145.74,145.6,145.71,11693.0,120.3164,120.3164,120.2008,120.2916,11693.0
2017-11-22 12:30:00,145.72,145.81,145.58,145.67,13182.0,120.2999,120.3742,120.1843,120.2586,13182.0
2017-11-22 12:40:00,145.67,145.72,145.58,145.66,9240.0,120.2586,120.2999,120.1843,120.2504,9240.0
2017-11-22 12:50:00,145.65,145.76,145.59,145.71,8818.0,120.2421,120.3329,120.1926,120.2916,8818.0
2017-11-22 13:00:00,145.7,145.78,145.66,145.76,9200.0,120.2834,120.3494,120.2504,120.3329,9200.0
2017-11-22 13:10:00,145.71,145.83,145.68,145.74,6120.0,120.2916,120.3907,120.2669,120.3164,6120.0
2017-11-22 13:20:00,145.73,145.83,145.65,145.68,6183.0,120.3081,120.3907,120.2421,120.2669,6183.0
2017-11-22 13:30:00,145.75,145.9,145.68,145.82,28302.0,120.3247,120.4485,120.2669,120.3824,28302.0
2017-11-22 13:40:00,145.88,146.07,145.78,146.06,27356.0,120.432,120.5888,120.3494,120.5806,27356.0
2017-11-22 13:50:00,146.05,146.07,145.99,146.02,30777.0,120.5723,120.5888,120.5228,120.5476,30777.0
2017-11-22 14:00:00,146.03,146.08,146.0,146.05,32246.0,120.5558,120.5971,120.531,120.5723,32246.0
2017-11-22 14:10:00,146.05,146.17,146.02,146.13,34742.0,120.5723,120.6714,120.5476,120.6384,34742.0
2017-11-22 14:20:00,146.14,146.15,146.03,146.05,23087.0,120.6466,120.6549,120.5558,120.5723,23087.0
2017-11-22 14:30:00,146.08,146.09,146.0,146.03,14287.0,120.5971,120.6053,120.531,120.5558,14287.0
2017-11-22 14:40:00,146.04,146.09,145.95,146.05,54431.0,120.5641,120.6053,120.4898,120.5723,54431.0
2017-11-22 14:50:00,146.04,146.16,146.0,146.03,15281.0,120.5641,120.6631,120.531,120.5558,15281.0
2017-11-22 15:00:00,146.06,146.12,146.03,146.06,16813.0,120.5806,120.6301,120.5558,120.5806,16813.0
2017-11-22 15:10:00,146.06,146.06,145.76,145.79,78277.0,120.5806,120.5806,120.3329,120.3577,78277.0
2017-11-22 15:20:00,145.79,145.85,145.67,145.8,36309.0,120.3577,120.4072,120.2586,120.3659,36309.0
2017-11-22 15:30:00,145.8,145.83,145.69,145.78,49891.0,120.3659,120.3907,120.2751,120.3494,49891.0
2017-11-22 15:40:00,145.78,145.81,145.69,145.74,57211.0,120.3494,120.3742,120.2751,120.3164,57211.0
2017-11-22 15:50:00,145.73,145.76,145.25,145.32,202774.0,120.3081,120.3329,119.9119,119.9697,202774.0
2017-11-24 09:30:00,145.76,146.34,145.42,145.77,30747.0,120.3329,120.8117,120.0522,120.3412,30747.0
2017-11-24 09:40:00,145.71,146.4,145.71,146.4,13788.0,120.2916,120.8613,120.2916,120.8613,13788.0
2017-11-24 09:50:00,146.33,146.54,146.13,146.38,22528.0,120.8035,120.9768,120.6384,120.8448,22528.0
2017-11-24 10:00:00,146.32,146.53,146.13,146.39,21948.0,120.7952,120.9686,120.6384,120.853,21948.0
2017-11-24 10:10:00,146.4,146.45,146.11,146.11,15638.0,120.8613,120.9025,120.6219,120.6219,15638.0
2017-11-24 10:20:00,146.11,146.65,146.09,146.65,17050.0,120.6219,121.0677,120.6053,121.0677,17050.0
2017-11-24 10:30:00,146.67,146.7,146.3,146.47,19273.0,121.0842,121.1089,120.7787,120.9191,19273.0
2017-11-24 10:40:00,146.47,146.64,146.4,146.64,17029.0,120.9191,121.0594,120.8613,121.0594,17029.0
2017-11-24 10:50:00,146.62,146.74,146.59,146.64,26029.0,121.0429,121.142,121.0181,121.0594,26029.0
2017-11-24 11:00:00,146.63,147.11,146.62,147.03,16714.0,121.0511,121.4474,121.0429,121.3814,16714.0
2017-11-24 11:10:00,146.95,147.15,146.95,146.99,27800.0,121.3153,121.4804,121.3153,121.3483,27800.0
2017-11-24 11:20:00,146.99,147.2,146.92,147.17,19946.0,121.3483,121.5217,121.2906,121.4969,19946.0
2017-11-24 11:30:00,147.17,147.31,147.14,147.18,14155.0,121.4969,121.6125,121.4722,121.5052,14155.0
2017-11-24 11:40:00,147.16,147.27,147.06,147.16,16220.0,121.4887,121.5795,121.4061,121.4887,16220.0
2017-11-24 11:50:00,147.16,147.36,147.12,147.27,17848.0,121.4887,121.6538,121.4557,121.5795,17848.0
2017-11-24 12:00:00,147.28,147.42,147.25,147.41,15619.0,121.5878,121.7033,121.563,121.6951,15619.0
2017-11-24 12:10:00,147.41,147.58,147.38,147.56,18397.0,121.6951,121.8354,121.6703,121.8189,18397.0
2017-11-24 12:20:00,147.55,147.59,147.43,147.44,17210.0,121.8107,121.8437,121.7116,121.7198,17210.0
2017-11-24 12:30:00,147.46,147.66,147.42,147.56,18845.0,121.7364,121.9015,121.7033,121.8189,18845.0
2017-11-24 12:40:00,147.55,147.59,147.11,147.13,40068.0,121.8107,121.8437,121.4474,121.4639,40068.0
2017-11-24 12:50:00,147.13,147.31,146.94,147.31,93103.0,121.4639,121.6125,121.3071,121.6125,93103.0
2017-11-27 09:30:00,147.51,149.1,147.51,149.1,42979.0,121.7776,123.0903,121.7776,123.0903,42979.0
2017-11-27 09:40:00,148.97,149.29,148.54,149.15,54248.0,122.9829,123.2471,122.628,123.1315,54248.0
2017-11-27 09:50:00,149.12,149.22,148.72,149.0,42418.0,123.1068,123.1893,122.7766,123.0077,42418.0
2017-11-27 10:00:00,148.99,149.17,148.32,148.34,53234.0,122.9995,123.1481,122.4463,122.4628,53234.0
2017-11-27 10:10:00,148.4,148.5,148.0,148.12,28346.0,122.5124,122.5949,122.1822,122.2812,28346.0
2017-11-27 10:20:00,148.15,148.69,148.15,148.5,19978.0,122.306,122.7518,122.306,122.5949,19978.0
2017-11-27 10:30:00,148.46,148.5,148.07,148.46,12105.0,122.5619,122.5949,122.2399,122.5619,12105.0
2017-11-27 10:40:00,148.45,148.92,148.42,148.83,19997.0,122.5537,122.9417,122.5289,122.8674,19997.0
2017-11-27 10:50:00,148.86,148.87,148.71,148.71,16900.0,122.8921,122.9004,122.7683,122.7683,16900.0
2017-11-27 11:00:00,148.66,148.8,148.63,148.79,17952.0,122.727,122.8426,122.7023,122.8343,17952.0
2017-11-27 11:10:00,148.81,148.84,148.67,148.67,14528.0,122.8509,122.8756,122.7353,122.7353,14528.0
2017-11-27 11:20:00,148.65,148.74,148.62,148.72,13226.0,122.7188,122.7931,122.694,122.7766,13226.0
2017-11-27 11:30:00,148.69,148.71,148.5,148.61,30305.0,122.7518,122.7683,122.5949,122.6857,30305.0
2017-11-27 11:40:00,148.6,148.84,148.6,148.75,13291.0,122.6775,122.8756,122.6775,122.8013,13291.0
2017-11-27 11:50:00,148.78,148.88,148.6,148.88,15692.0,122.8261,122.9086,122.6775,122.9086,15692.0
2017-11-27 12:00:00,148.89,148.91,148.78,148.8,13431.0,122.9169,122.9334,122.8261,122.8426,13431.0
2017-11-27 12:10:00,148.75,148.9,148.75,148.86,12381.0,122.8013,122.9252,122.8013,122.8921,12381.0
2017-11-27 12:20:00,148.88,148.88,148.83,148.85,7790.0,122.9086,122.9086,122.8674,122.8839,7790.0
2017-11-27 12:30:00,148.85,148.95,148.82,148.85,18285.0,122.8839,122.9664,122.8591,122.8839,18285.0
2017-11-27 12:40:00,148.85,149.03,148.84,148.96,48737.0,122.8839,123.0325,122.8756,122.9747,48737.0
2017-11-27 12:50:00,148.97,149.0,148.85,148.89,12250.0,122.9829,123.0077,122.8839,122.9169,12250.0
2017-11-27 13:00:00,148.89,148.97,148.8,148.97,11986.0,122.9169,122.9829,122.8426,122.9829,11986.0
2017-11-27 13:10:00,148.99,149.09,148.99,149.05,14164.0,122.9995,123.082,122.9995,123.049,14164.0
2017-11-27 13:20:00,149.04,149.22,149.03,149.2,14171.0,123.0407,123.1893,123.0325,123.1728,14171.0
2017-11-27 13:30:00,149.2,149.27,149.16,149.17,13597.0,123.1728,123.2306,123.1398,123.1481,13597.0
2017-11-27 13:40:00,149.15,149.27,149.14,149.23,16784.0,123.1315,123.2306,123.1233,123.1976,16784.0
2017-11-27 13:50:00,149.18,149.29,149.18,149.28,8505.0,123.1563,123.2471,123.1563,123.2389,8505.0
2017-11-27 14:00:00,149.25,149.31,149.16,149.2,14097.0,123.2141,123.2636,123.1398,123.1728,14097.0
2017-11-27 14:10:00,149.21,149.23,149.12,149.2,23739.0,123.1811,123.1976,123.1068,123.1728,23739.0
2017-11-27 14:20:00,149.15,149.18,148.93,148.96,11234.0,123.1315,123.1563,122.9499,122.9747,11234.0
2017-11-27 14:30:00,148.95,149.01,148.79,148.8,8704.0,122.9664,123.016,122.8343,122.8426,8704.0
2017-11-27 14:40:00,148.79,148.99,148.76,148.89,22627.0,122.8343,122.9995,122.8096,122.9169,22627.0
2017-11-27 14:50:00,148.9,148.9,148.69,148.74,12325.0,122.9252,122.9252,122.7518,122.7931,12325.0
2017-11-27 15:00:00,148.77,148.79,148.61,148.69,16778.0,122.8178,122.8343,122.6857,122.7518,16778.0
2017-11-27 15:10:00,148.65,148.7,148.47,148.5,14389.0,122.7188,122.76,122.5702,122.5949,14389.0
2017-11-27 15:20:00,148.46,148.56,148.39,148.39,24339.0,122.5619,122.6445,122.5041,122.5041,24339.0
2017-11-27 15:30:00,148.4,148.6,148.35,148.39,40327.0,122.5124,122.6775,122.4711,122.5041,40327.0
2017-11-27 15:40:00,148.39,148.52,148.35,148.38,31772.0,122.5041,122.6114,122.4711,122.4959,31772.0
2017-11-27 15:50:00,148.38,148.42,148.24,148.24,101177.0,122.4959,122.5289,122.3803,122.3803,101177.0
2017-11-28 09:30:00,148.58,148.72,148.05,148.25,166848.0,122.661,122.7766,122.2234,122.3885,166848.0
2017-11-28 09:40:00,148.3,148.36,147.79,147.93,22496.0,122.4298,122.4794,122.0088,122.1244,22496.0
2017-11-28 09:50:00,147.93,148.15,147.16,147.17,26015.0,122.1244,122.306,121.4887,121.4969,26015.0
2017-11-28 10:00:00,147.22,148.24,147.22,148.15,28414.0,121.5382,122.3803,121.5382,122.306,28414.0
2017-11-28 10:10:00,148.22,148.45,147.98,148.43,95701.0,122.3638,122.5537,122.1656,122.5371,95701.0
2017-11-28 10:20:00,148.46,148.46,148.17,148.39,14942.0,122.5619,122.5619,122.3225,122.5041,14942.0
2017-11-28 10:30:00,148.39,148.39,148.16,148.27,11992.0,122.5041,122.5041,122.3142,122.4051,11992.0
2017-11-28 10:40:00,148.34,148.7,148.33,148.39,34165.0,122.4628,122.76,122.4546,122.5041,34165.0
2017-11-28 10:50:00,148.36,148.53,148.34,148.44,22700.0,122.4794,122.6197,122.4628,122.5454,22700.0
2017-11-28 11:00:00,148.44,148.54,148.32,148.43,31060.0,122.5454,122.628,122.4463,122.5371,31060.0
2017-11-28 11:10:00,148.38,148.59,148.3,148.53,16890.0,122.4959,122.6692,122.4298,122.6197,16890.0
2017-11-28 11:20:00,148.53,148.8,148.52,148.79,27403.0,122.6197,122.8426,122.6114,122.8343,27403.0
2017-11-28 11:30:00,148.81,149.05,148.69,149.0,21533.0,122.8509,123.049,122.7518,123.0077,21533.0
2017-11-28 11:40:00,149.0,149.05,148.74,148.83,40588.0,123.0077,123.049,122.7931,122.8674,40588.0
2017-11-28 11:50:00,148.83,149.01,148.83,149.01,17848.0,122.8674,123.016,122.8674,123.016,17848.0
2017-11-28 12:00:00,149.06,149.07,148.88,148.96,13707.0,123.0572,123.0655,122.9086,122.9747,13707.0
2017-11-28 12:10:00,148.97,149.18,148.97,149.04,17061.0,122.9829,123.1563,122.9829,123.0407,17061.0
2017-11-28 12:20:00,148.99,149.13,148.95,149.13,24706.0,122.9995,123.115,122.9664,123.115,24706.0
2017-11-28 12:30:00,149.08,149.16,148.96,149.06,16061.0,123.0738,123.1398,122.9747,123.0572,16061.0
2017-11-28 12:40:00,149.07,149.41,149.0,149.37,17364.0,123.0655,123.3462,123.0077,123.3132,17364.0
2017-11-28 12:50:00,149.37,149.48,149.32,149.44,25696.0,123.3132,123.404,123.2719,123.371,25696.0
2017-11-28 13:00:00,149.43,149.44,149.2,149.38,47546.0,123.3627,123.371,123.1728,123.3214,47546.0
2017-11-28 13:10:00,149.4,149.42,148.95,148.95,16153.0,123.3379,123.3544,122.9664,122.9664,16153.0
2017-11-28 13:20:00,148.96,149.32,148.9,149.23,51443.0,122.9747,123.2719,122.9252,123.1976,51443.0
2017-11-28 13:30:00,149.25,149.27,149.12,149.17,10416.0,123.2141,123.2306,123.1068,123.1481,10416.0
2017-11-28 13:40:00,149.17,149.22,149.14,149.19,18826.0,123.1481,123.1893,123.1233,123.1646,18826.0
2017-11-28 13:50:00,149.2,149.28,149.12,149.14,27801.0,123.1728,123.2389,123.1068,123.1233,27801.0
2017-11-28 14:00:00,149.17,149.2,149.07,149.2,54017.0,123.1481,123.1728,123.0655,123.1728,54017.0
2017-11-28 14:10:00,149.21,149.22,148.98,149.08,40337.0,123.1811,123.1893,122.9912,123.0738,40337.0
2017-11-28 14:20:00,149.06,149.08,148.81,148.83,23414.0,123.0572,123.0738,122.8509,122.8674,23414.0
2017-11-28 14:30:00,148.82,148.93,148.77,148.79,21118.0,122.8591,122.9499,122.8178,122.8343,21118.0
2017-11-28 14:40:00,148.78,149.11,148.78,148.95,28051.0,122.8261,123.0985,122.8261,122.9664,28051.0
2017-11-28 14:50:00,148.95,149.01,148.8,148.85,22378.0,122.9664,123.016,122.8426,122.8839,22378.0
2017-11-28 15:00:00,148.83,148.88,148.63,148.63,36516.0,122.8674,122.9086,122.7023,122.7023,36516.0
2017-11-28 15:10:00,148.62,148.74,148.58,148.6,18234.0,122.694,122.7931,122.661,122.6775,18234.0
2017-11-28 15:20:00,148.63,148.64,148.45,148.46,26480.0,122.7023,122.7105,122.5537,122.5619,26480.0
2017-11-28 15:30:00,148.46,148.68,148.46,148.56,58477.0,122.5619,122.7435,122.5619,122.6445,58477.0
2017-11-28 15:40:00,148.55,148.57,148.27,148.31,79961.0,122.6362,122.6527,122.4051,122.4381,79961.0
2017-11-28 15:50:00,148.32,148.65,148.28,148.63,357633.0,122.4463,122.7188,122.4133,122.7023,357633.0
2017-11-29 09:30:00,148.52,148.79,147.85,147.89,77409.0,122.6114,122.8343,122.0583,122.0913,77409.0
2017-11-29 09:40:00,147.88,148.2,147.6,147.93,78758.0,122.0831,122.3473,121.8519,122.1244,78758.0
2017-11-29 09:50:00,147.8,148.13,147.57,147.78,33885.0,122.017,122.2895,121.8272,122.0005,33885.0
2017-11-29 10:00:00,147.77,148.22,147.76,148.05,35592.0,121.9923,122.3638,121.984,122.2234,35592.0
2017-11-29 10:10:00,148.09,148.28,147.75,148.11,79583.0,122.2565,122.4133,121.9758,122.273,79583.0
2017-11-29 10:20:00,148.08,148.4,147.97,148.37,76298.0,122.2482,122.5124,122.1574,122.4876,76298.0
2017-11-29 10:30:00,148.37,148.37,148.1,148.17,32215.0,122.4876,122.4876,122.2647,122.3225,32215.0
2017-11-29 10:40:00,148.19,148.34,147.81,148.07,205117.0,122.339,122.4628,122.0253,122.2399,205117.0
2017-11-29 10:50:00,147.99,148.02,147.09,147.1,27815.0,122.1739,122.1987,121.4309,121.4392,27815.0
2017-11-29 11:00:00,147.14,147.54,147.12,147.15,29406.0,121.4722,121.8024,121.4557,121.4804,29406.0
2017-11-29 11:10:00,147.14,147.35,146.92,147.02,34019.0,121.4722,121.6455,121.2906,121.3731,34019.0
2017-11-29 11:20:00,147.01,147.1,146.5,146.71,39184.0,121.3649,121.4392,120.9438,121.1172,39184.0
2017-11-29 11:30:00,146.7,146.7,146.23,146.55,27055.0,121.1089,121.1089,120.7209,120.9851,27055.0
2017-11-29 11:40:00,146.55,146.55,146.22,146.44,31858.0,120.9851,120.9851,120.7127,120.8943,31858.0
2017-11-29 11:50:00,146.55,146.73,145.71,145.72,28254.0,120.9851,121.1337,120.2916,120.2999,28254.0
2017-11-29 12:00:00,145.71,146.52,145.71,146.47,24040.0,120.2916,120.9603,120.2916,120.9191,24040.0
2017-11-29 12:10:00,146.44,146.54,146.22,146.28,18053.0,120.8943,120.9768,120.7127,120.7622,18053.0
2017-11-29 12:20:00,146.27,146.61,146.17,146.3,17453.0,120.7539,121.0346,120.6714,120.7787,17453.0
2017-11-29 12:30:00,146.26,146.62,146.24,146.57,10643.0,120.7457,121.0429,120.7292,121.0016,10643.0
2017-11-29 12:40:00,146.56,146.75,146.34,146.5,16042.0,120.9934,121.1502,120.8117,120.9438,16042.0
2017-11-29 12:50:00,146.53,146.54,146.21,146.44,16997.0,120.9686,120.9768,120.7044,120.8943,16997.0
2017-11-29 13:00:00,146.46,146.55,146.3,146.46,17227.0,120.9108,120.9851,120.7787,120.9108,17227.0
2017-11-29 13:10:00,146.45,146.58,146.45,146.57,8429.0,120.9025,121.0099,120.9025,121.0016,8429.0
2017-11-29 13:20:00,146.57,146.67,146.28,146.41,18590.0,121.0016,121.0842,120.7622,120.8695,18590.0
2017-11-29 13:30:00,146.49,146.78,146.41,146.55,59973.0,120.9356,121.175,120.8695,120.9851,59973.0
2017-11-29 13:40:00,146.63,146.71,146.5,146.6,70307.0,121.0511,121.1172,120.9438,121.0264,70307.0
2017-11-29 13:50:00,146.6,146.69,146.44,146.68,20435.0,121.0264,121.1007,120.8943,121.0924,20435.0
2017-11-29 14:00:00,146.69,146.95,146.6,146.95,35067.0,121.1007,121.3153,121.0264,121.3153,35067.0
2017-11-29 14:10:00,146.92,147.08,146.79,146.9,18580.0,121.2906,121.4226,121.1832,121.274,18580.0
2017-11-29 14:20:00,146.89,147.0,146.57,146.86,14732.0,121.2658,121.3566,121.0016,121.241,14732.0
2017-11-29 14:30:00,146.9,146.96,146.66,146.78,18815.0,121.274,121.3236,121.0759,121.175,18815.0
2017-11-29 14:40:00,146.83,146.85,146.69,146.74,16601.0,121.2163,121.2328,121.1007,121.142,16601.0
2017-11-29 14:50:00,146.72,146.82,146.7,146.73,17544.0,121.1254,121.208,121.1089,121.1337,17544.0
2017-11-29 15:00:00,146.77,146.77,146.29,146.29,36040.0,121.1667,121.1667,120.7705,120.7705,36040.0
2017-11-29 15:10:00,146.29,146.55,146.28,146.48,27959.0,120.7705,120.9851,120.7622,120.9273,27959.0
2017-11-29 15:20:00,146.5,146.53,146.3,146.37,38548.0,120.9438,120.9686,120.7787,120.8365,38548.0
2017-11-29 15:30:00,146.37,146.37,146.02,146.09,49042.0,120.8365,120.8365,120.5476,120.6053,49042.0
2017-11-29 15:40:00,146.07,146.29,146.04,146.17,64233.0,120.5888,120.7705,120.5641,120.6714,64233.0
2017-11-29 15:50:00,146.17,146.32,146.17,146.29,121913.0,120.6714,120.7952,120.6714,120.7705,121913.0
2017-11-30 09:30:00,146.72,147.09,145.43,145.61,72491.0,121.1254,121.4309,120.0605,120.2091,72491.0
2017-11-30 09:40:00,145.63,145.65,143.5,143.59,120565.0,120.2256,120.2421,118.4672,118.5415,120565.0
2017-11-30 09:50:00,143.59,143.77,142.73,143.19,207116.0,118.5415,118.6901,117.8315,118.2112,207116.0
2017-11-30 10:00:00,143.1,143.46,142.91,143.04,109608.0,118.1369,118.4341,117.9801,118.0874,109608.0
2017-11-30 10:10:00,143.0,143.43,142.53,143.21,101561.0,118.0544,118.4094,117.6664,118.2277,101561.0
2017-11-30 10:20:00,143.22,144.21,143.12,144.09,134800.0,118.236,119.0533,118.1534,118.9542,134800.0
2017-11-30 10:30:00,144.06,144.15,143.71,143.92,111775.0,118.9295,119.0038,118.6405,118.8139,111775.0
2017-11-30 10:40:00,143.94,144.21,143.58,144.2,81623.0,118.8304,119.0533,118.5332,119.045,81623.0
2017-11-30 10:50:00,144.22,144.8,144.0,144.26,86095.0,119.0616,119.5404,118.8799,119.0946,86095.0
2017-11-30 11:00:00,144.22,144.33,143.29,143.47,58926.0,119.0616,119.1524,118.2938,118.4424,58926.0
2017-11-30 11:10:00,143.57,143.58,142.62,142.93,65927.0,118.5249,118.5332,117.7407,117.9966,65927.0
2017-11-30 11:20:00,143.0,144.1,142.74,143.51,69046.0,118.0544,118.9625,117.8397,118.4754,69046.0
2017-11-30 11:30:00,143.44,143.98,143.0,143.78,41781.0,118.4176,118.8634,118.0544,118.6983,41781.0
2017-11-30 11:40:00,143.75,143.85,143.44,143.55,63845.0,118.6735,118.7561,118.4176,118.5084,63845.0
2017-11-30 11:50:00,143.52,143.52,143.11,143.24,75314.0,118.4837,118.4837,118.1452,118.2525,75314.0
2017-11-30 12:00:00,143.22,143.81,143.17,143.44,62676.0,118.236,118.7231,118.1947,118.4176,62676.0
2017-11-30 12:10:00,143.45,143.92,143.27,143.76,51512.0,118.4259,118.8139,118.2773,118.6818,51512.0
2017-11-30 12:20:00,143.83,144.34,143.79,144.08,46489.0,118.7396,119.1606,118.7066,118.946,46489.0
2017-11-30 12:30:00,144.1,144.31,143.95,144.05,35218.0,118.9625,119.1359,118.8387,118.9212,35218.0
2017-11-30 12:40:00,144.08,144.4,143.97,144.25,115044.0,118.946,119.2102,118.8552,119.0863,115044.0
2017-11-30 12:50:00,144.28,144.29,143.84,143.97,36748.0,119.1111,119.1193,118.7478,118.8552,36748.0
2017-11-30 13:00:00,143.94,144.08,143.49,143.63,70595.0,118.8304,118.946,118.4589,118.5745,70595.0
2017-11-30 13:10:00,143.6,143.72,143.38,143.61,36168.0,118.5497,118.6488,118.3681,118.558,36168.0
2017-11-30 13:20:00,143.61,144.02,143.5,144.02,38070.0,118.558,118.8964,118.4672,118.8964,38070.0
2017-11-30 13:30:00,144.0,144.18,143.85,144.07,31159.0,118.8799,119.0285,118.7561,118.9377,31159.0
2017-11-30 13:40:00,144.09,144.09,143.72,143.85,45447.0,118.9542,118.9542,118.6488,118.7561,45447.0
2017-11-30 13:50:00,143.89,143.96,143.46,143.76,44009.0,118.7891,118.8469,118.4341,118.6818,44009.0
2017-11-30 14:00:00,143.73,144.36,143.56,144.13,67375.0,118.657,119.1771,118.5167,118.9873,67375.0
2017-11-30 14:10:00,144.16,144.43,144.07,144.21,33596.0,119.012,119.2349,118.9377,119.0533,33596.0
2017-11-30 14:20:00,144.26,144.37,143.92,144.25,31265.0,119.0946,119.1854,118.8139,119.0863,31265.0
2017-11-30 14:30:00,144.26,144.33,144.03,144.24,23403.0,119.0946,119.1524,118.9047,119.0781,23403.0
2017-11-30 14:40:00,144.28,144.28,143.97,144.06,41003.0,119.1111,119.1111,118.8552,118.9295,41003.0
2017-11-30 14:50:00,144.06,144.2,143.93,144.2,26675.0,118.9295,119.045,118.8221,119.045,26675.0
2017-11-30 15:00:00,144.19,144.19,143.91,143.92,33151.0,119.0368,119.0368,118.8056,118.8139,33151.0
2017-11-30 15:10:00,143.94,144.07,143.91,143.97,36093.0,118.8304,118.9377,118.8056,118.8552,36093.0
2017-11-30 15:20:00,143.96,144.04,143.89,144.02,33941.0,118.8469,118.913,118.7891,118.8964,33941.0
2017-11-30 15:30:00,143.99,144.07,143.86,143.93,46441.0,118.8717,118.9377,118.7644,118.8221,46441.0
2017-11-30 15:40:00,143.92,144.57,143.89,144.57,110983.0,118.8139,119.3505,118.7891,119.3505,110983.0
2017-11-30 15:50:00,144.59,144.66,143.89,143.95,265349.0,119.367,119.4248,118.7891,118.8387,265349.0
2017-12-01 09:30:00,144.22,145.15,143.76,144.41,42433.0,119.0616,119.8293,118.6818,119.2184,42433.0
2017-12-01 09:40:00,144.47,144.61,143.61,143.99,36266.0,119.2679,119.3835,118.558,118.8717,36266.0
2017-12-01 09:50:00,143.89,144.47,143.83,144.42,37823.0,118.7891,119.2679,118.7396,119.2267,37823.0
2017-12-01 10:00:00,144.4,145.07,144.25,144.58,44262.0,119.2102,119.7633,119.0863,119.3588,44262.0
2017-12-01 10:10:00,144.59,144.83,144.16,144.27,34230.0,119.367,119.5651,119.012,119.1028,34230.0
2017-12-01 10:20:00,144.25,144.27,143.57,143.78,27960.0,119.0863,119.1028,118.5249,118.6983,27960.0
2017-12-01 10:30:00,143.75,144.01,143.49,143.71,33242.0,118.6735,118.8882,118.4589,118.6405,33242.0
2017-12-01 10:40:00,143.73,143.85,143.52,143.64,18948.0,118.657,118.7561,118.4837,118.5827,18948.0
2017-12-01 10:50:00,143.58,144.01,143.56,143.56,16588.0,118.5332,118.8882,118.5167,118.5167,16588.0
2017-12-01 11:00:00,143.6,143.97,143.5,143.61,50229.0,118.5497,118.8552,118.4672,118.558,50229.0
2017-12-01 11:10:00,143.7,143.76,142.77,143.35,36313.0,118.6323,118.6818,117.8645,118.3433,36313.0
2017-12-01 11:20:00,143.51,143.51,142.84,143.11,25980.0,118.4754,118.4754,117.9223,118.1452,25980.0
2017-12-01 11:30:00,143.17,143.32,142.0,142.29,63832.0,118.1947,118.3186,117.2288,117.4682,63832.0
2017-12-01 11:40:00,142.28,142.38,141.95,142.21,48266.0,117.46,117.5425,117.1875,117.4022,48266.0
2017-12-01 11:50:00,142.14,142.83,142.0,142.32,45651.0,117.3444,117.914,117.2288,117.493,45651.0
2017-12-01 12:00:00,142.28,142.57,142.12,142.22,49188.0,117.46,117.6994,117.3279,117.4104,49188.0
2017-12-01 12:10:00,142.25,142.36,141.89,142.31,54778.0,117.4352,117.526,117.138,117.4847,54778.0
2017-12-01 12:20:00,142.28,142.91,142.27,142.83,22252.0,117.46,117.9801,117.4517,117.914,22252.0
2017-12-01 12:30:00,142.9,143.0,142.55,142.71,20517.0,117.9718,118.0544,117.6829,117.815,20517.0
2017-12-01 12:40:00,142.73,142.96,142.14,142.14,23967.0,117.8315,118.0214,117.3444,117.3444,23967.0
2017-12-01 12:50:00,142.3,142.5,142.15,142.26,21639.0,117.4765,117.6416,117.3527,117.4435,21639.0
2017-12-01 13:00:00,142.19,142.31,141.68,141.75,63612.0,117.3857,117.4847,116.9646,117.0224,63612.0
2017-12-01 13:10:00,141.75,142.7,141.67,142.39,49797.0,117.0224,117.8067,116.9564,117.5508,49797.0
2017-12-01 13:20:00,142.43,142.87,142.41,142.76,9215.0,117.5838,117.9471,117.5673,117.8562,9215.0
2017-12-01 13:30:00,142.76,142.96,142.54,142.67,18034.0,117.8562,118.0214,117.6746,117.7819,18034.0
2017-12-01 13:40:00,142.76,142.85,142.51,142.64,19900.0,117.8562,117.9305,117.6499,117.7572,19900.0
2017-12-01 13:50:00,142.7,143.06,142.49,143.01,40662.0,117.8067,118.1039,117.6333,118.0626,40662.0
2017-12-01 14:00:00,143.01,143.22,143.0,143.13,19089.0,118.0626,118.236,118.0544,118.1617,19089.0
2017-12-01 14:10:00,143.15,143.47,143.12,143.39,18461.0,118.1782,118.4424,118.1534,118.3763,18461.0
2017-12-01 14:20:00,143.38,143.53,143.23,143.47,27235.0,118.3681,118.4919,118.2443,118.4424,27235.0
2017-12-01 14:30:00,143.49,143.63,143.2,143.51,19806.0,118.4589,118.5745,118.2195,118.4754,19806.0
2017-12-01 14:40:00,143.51,143.66,143.36,143.63,23685.0,118.4754,118.5992,118.3516,118.5745,23685.0
2017-12-01 14:50:00,143.63,143.79,143.42,143.72,19439.0,118.5745,118.7066,118.4011,118.6488,19439.0
2017-12-01 15:00:00,143.75,143.79,143.35,143.51,30634.0,118.6735,118.7066,118.3433,118.4754,30634.0
2017-12-01 15:10:00,143.42,143.62,143.29,143.3,18132.0,118.4011,118.5662,118.2938,118.302,18132.0
2017-12-01 15:20:00,143.3,143.51,143.27,143.31,25561.0,118.302,118.4754,118.2773,118.3103,25561.0
2017-12-01 15:30:00,143.26,143.48,143.13,143.13,33986.0,118.269,118.4506,118.1617,118.1617,33986.0
2017-12-01 15:40:00,143.13,143.56,143.08,143.18,43730.0,118.1617,118.5167,118.1204,118.203,43730.0
2017-12-01 15:50:00,143.21,143.66,143.18,143.58,169350.0,118.2277,118.5992,118.203,118.5332,169350.0
2017-12-04 09:30:00,143.72,144.4,142.53,143.25,38055.0,118.6488,119.2102,117.6664,118.2608,38055.0
2017-12-04 09:40:00,143.05,143.15,142.57,142.74,29024.0,118.0957,118.1782,117.6994,117.8397,29024.0
2017-12-04 09:50:00,142.79,143.3,142.72,143.24,29466.0,117.881,118.302,117.8232,118.2525,29466.0
2017-12-04 10:00:00,143.24,143.39,142.8,142.9,34854.0,118.2525,118.3763,117.8893,117.9718,34854.0
2017-12-04 10:10:00,142.89,142.96,142.39,142.52,33176.0,117.9636,118.0214,117.5508,117.6581,33176.0
2017-12-04 10:20:00,142.5,142.56,141.73,141.73,29128.0,117.6416,117.6911,117.0059,117.0059,29128.0
2017-12-04 10:30:00,141.76,141.76,140.53,140.64,47125.0,117.0307,117.0307,116.0153,116.1061,47125.0
2017-12-04 10:40:00,140.64,140.64,139.76,140.0,62167.0,116.1061,116.1061,115.3796,115.5777,62167.0
2017-12-04 10:50:00,139.95,140.3,139.79,140.08,32019.0,115.5364,115.8254,115.4043,115.6438,32019.0
2017-12-04 11:00:00,140.08,140.32,139.86,139.92,31465.0,115.6438,115.8419,115.4621,115.5117,31465.0
2017-12-04 11:10:00,139.93,139.98,139.5,139.62,25554.0,115.5199,115.5612,115.1649,115.264,25554.0
2017-12-04 11:20:00,139.53,140.06,139.5,139.85,50004.0,115.1897,115.6272,115.1649,115.4539,50004.0
2017-12-04 11:30:00,139.82,140.05,139.56,139.88,26134.0,115.4291,115.619,115.2145,115.4786,26134.0
2017-12-04 11:40:00,139.95,140.19,139.76,139.76,64202.0,115.5364,115.7346,115.3796,115.3796,64202.0
2017-12-04 11:50:00,139.86,140.21,139.81,140.15,31678.0,115.4621,115.7511,115.4209,115.7015,31678.0
2017-12-04 12:00:00,140.12,140.66,140.11,140.47,38146.0,115.6768,116.1226,115.6685,115.9657,38146.0
2017-12-04 12:10:00,140.46,140.6,140.42,140.53,26736.0,115.9575,116.073,115.9244,116.0153,26736.0
2017-12-04 12:20:00,140.55,140.69,140.37,140.37,21937.0,116.0318,116.1473,115.8832,115.8832,21937.0
2017-12-04 12:30:00,140.37,140.43,140.19,140.19,18256.0,115.8832,115.9327,115.7346,115.7346,18256.0
2017-12-04 12:40:00,140.11,140.42,139.95,140.35,14816.0,115.6685,115.9244,115.5364,115.8667,14816.0
2017-12-04 12:50:00,140.42,140.7,140.33,140.55,27968.0,115.9244,116.1556,115.8501,116.0318,27968.0
2017-12-04 13:00:00,140.57,140.64,140.48,140.56,19560.0,116.0483,116.1061,115.974,116.04,19560.0
2017-12-04 13:10:00,140.56,140.6,140.25,140.44,21761.0,116.04,116.073,115.7841,115.941,21761.0
2017-12-04 13:20:00,140.44,140.59,140.38,140.44,37029.0,115.941,116.0648,115.8914,115.941,37029.0
2017-12-04 13:30:00,140.44,140.52,140.34,140.39,20833.0,115.941,116.007,115.8584,115.8997,20833.0
2017-12-04 13:40:00,140.36,140.45,140.21,140.23,74825.0,115.8749,115.9492,115.7511,115.7676,74825.0
2017-12-04 13:50:00,140.26,140.43,140.19,140.3,37542.0,115.7924,115.9327,115.7346,115.8254,37542.0
2017-12-04 14:00:00,140.27,140.45,140.26,140.43,46295.0,115.8006,115.9492,115.7924,115.9327,46295.0
2017-12-04 14:10:00,140.38,140.41,140.23,140.23,50086.0,115.8914,115.9162,115.7676,115.7676,50086.0
2017-12-04 14:20:00,140.2,140.32,140.1,140.14,22375.0,115.7428,115.8419,115.6603,115.6933,22375.0
2017-12-04 14:30:00,140.18,140.22,139.9,139.93,35757.0,115.7263,115.7593,115.4952,115.5199,35757.0
2017-12-04 14:40:00,139.95,140.04,139.81,139.86,26954.0,115.5364,115.6107,115.4209,115.4621,26954.0
2017-12-04 14:50:00,139.85,139.88,139.45,139.55,57921.0,115.4539,115.4786,115.1237,115.2062,57921.0
2017-12-04 15:00:00,139.57,139.58,139.31,139.43,48314.0,115.2227,115.231,115.0081,115.1071,48314.0
2017-12-04 15:10:00,139.44,139.69,139.37,139.62,51088.0,115.1154,115.3218,115.0576,115.264,51088.0
2017-12-04 15:20:00,139.62,139.62,139.37,139.49,92099.0,115.264,115.264,115.0576,115.1567,92099.0
2017-12-04 15:30:00,139.5,139.5,139.12,139.22,70989.0,115.1649,115.1649,114.8512,114.9338,70989.0
2017-12-04 15:40:00,139.21,139.32,139.12,139.14,99878.0,114.9255,115.0163,114.8512,114.8677,99878.0
2017-12-04 15:50:00,139.14,139.17,138.96,138.97,169848.0,114.8677,114.8925,114.7191,114.7274,169848.0
2017-12-05 09:30:00,138.64,139.4,138.58,138.99,102345.0,114.455,115.0824,114.4054,114.7439,102345.0
2017-12-05 09:40:00,139.02,140.53,138.94,140.43,69886.0,114.7687,116.0153,114.7026,115.9327,69886.0
2017-12-05 09:50:00,140.27,140.83,140.1,140.49,64088.0,115.8006,116.2629,115.6603,115.9822,64088.0
2017-12-05 10:00:00,140.55,140.81,140.02,140.28,88704.0,116.0318,116.2464,115.5942,115.8089,88704.0
2017-12-05 10:10:00,140.27,141.33,140.19,141.15,68556.0,115.8006,116.6757,115.7346,116.5271,68556.0
2017-12-05 10:20:00,141.15,141.2,140.38,140.55,31403.0,116.5271,116.5684,115.8914,116.0318,31403.0
2017-12-05 10:30:00,140.49,140.82,140.37,140.6,25248.0,115.9822,116.2547,115.8832,116.073,25248.0
2017-12-05 10:40:00,140.62,140.86,140.55,140.86,19124.0,116.0896,116.2877,116.0318,116.2877,19124.0
2017-12-05 10:50:00,140.79,140.88,140.54,140.61,14997.0,116.2299,116.3042,116.0235,116.0813,14997.0
2017-12-05 11:00:00,140.58,141.04,140.5,141.04,37960.0,116.0565,116.4363,115.9905,116.4363,37960.0
2017-12-05 11:10:00,140.99,141.07,140.75,140.84,29090.0,116.395,116.4611,116.1969,116.2712,29090.0
2017-12-05 11:20:00,140.85,140.87,140.64,140.71,17403.0,116.2794,116.2959,116.1061,116.1639,17403.0
2017-12-05 11:30:00,140.72,140.83,140.7,140.83,15028.0,116.1721,116.2629,116.1556,116.2629,15028.0
2017-12-05 11:40:00,140.85,141.1,140.85,141.03,16179.0,116.2794,116.4858,116.2794,116.428,16179.0
2017-12-05 11:50:00,141.03,141.08,140.73,140.82,15906.0,116.428,116.4693,116.1804,116.2547,15906.0
2017-12-05 12:00:00,140.87,140.87,140.63,140.66,25319.0,116.2959,116.2959,116.0978,116.1226,25319.0
2017-12-05 12:10:00,140.66,140.66,140.2,140.25,15285.0,116.1226,116.1226,115.7428,115.7841,15285.0
2017-12-05 12:20:00,140.24,140.38,140.05,140.36,26038.0,115.7758,115.8914,115.619,115.8749,26038.0
2017-12-05 12:30:00,140.36,140.51,140.32,140.45,16754.0,115.8749,115.9987,115.8419,115.9492,16754.0
2017-12-05 12:40:00,140.44,140.68,140.36,140.65,13000.0,115.941,116.1391,115.8749,116.1143,13000.0
2017-12-05 12:50:00,140.62,140.68,140.42,140.53,13751.0,116.0896,116.1391,115.9244,116.0153,13751.0
2017-12-05 13:00:00,140.52,140.68,140.33,140.33,14774.0,116.007,116.1391,115.8501,115.8501,14774.0
2017-12-05 13:10:00,140.45,140.58,140.45,140.55,11325.0,115.9492,116.0565,115.9492,116.0318,11325.0
2017-12-05 13:20:00,140.54,140.71,140.53,140.64,13676.0,116.0235,116.1639,116.0153,116.1061,13676.0
2017-12-05 13:30:00,140.71,140.79,140.68,140.75,11228.0,116.1639,116.2299,116.1391,116.1969,11228.0
2017-12-05 13:40:00,140.77,140.79,140.58,140.64,11549.0,116.2134,116.2299,116.0565,116.1061,11549.0
2017-12-05 13:50:00,140.63,140.8,140.58,140.77,12164.0,116.0978,116.2382,116.0565,116.2134,12164.0
2017-12-05 14:00:00,140.8,140.8,140.58,140.66,12605.0,116.2382,116.2382,116.0565,116.1226,12605.0
2017-12-05 14:10:00,140.67,140.69,140.53,140.55,13403.0,116.1308,116.1473,116.0153,116.0318,13403.0
2017-12-05 14:20:00,140.56,140.61,140.39,140.59,13180.0,116.04,116.0813,115.8997,116.0648,13180.0
2017-12-05 14:30:00,140.56,140.66,140.33,140.43,40505.0,116.04,116.1226,115.8501,115.9327,40505.0
2017-12-05 14:40:00,140.37,140.4,140.24,140.39,15676.0,115.8832,115.9079,115.7758,115.8997,15676.0
2017-12-05 14:50:00,140.35,140.5,140.35,140.45,43414.0,115.8667,115.9905,115.8667,115.9492,43414.0
2017-12-05 15:00:00,140.46,140.5,140.39,140.42,42313.0,115.9575,115.9905,115.8997,115.9244,42313.0
2017-12-05 15:10:00,140.41,140.66,140.41,140.66,24420.0,115.9162,116.1226,115.9162,116.1226,24420.0
2017-12-05 15:20:00,140.67,140.93,140.65,140.91,32995.0,116.1308,116.3455,116.1143,116.329,32995.0
2017-12-05 15:30:00,140.9,140.94,140.69,140.73,64454.0,116.3207,116.3537,116.1473,116.1804,64454.0
2017-12-05 15:40:00,140.7,140.88,140.68,140.84,67736.0,116.1556,116.3042,116.1391,116.2712,67736.0
2017-12-05 15:50:00,140.87,141.03,140.74,140.76,119734.0,116.2959,116.428,116.1886,116.2051,119734.0
2017-12-06 09:30:00,140.43,141.01,140.27,140.91,37191.0,115.9327,116.4115,115.8006,116.329,37191.0
2017-12-06 09:40:00,140.77,140.91,140.45,140.53,9457.0,116.2134,116.329,115.9492,116.0153,9457.0
2017-12-06 09:50:00,140.32,140.85,140.21,140.44,12482.0,115.8419,116.2794,115.7511,115.941,12482.0
2017-12-06 10:00:00,140.42,140.87,140.18,140.83,20335.0,115.9244,116.2959,115.7263,116.2629,20335.0
2017-12-06 10:10:00,140.79,141.05,140.46,140.47,19569.0,116.2299,116.4445,115.9575,115.9657,19569.0
2017-12-06 10:20:00,140.45,140.56,140.14,140.27,17864.0,115.9492,116.04,115.6933,115.8006,17864.0
2017-12-06 10:30:00,140.35,140.62,140.35,140.44,14240.0,115.8667,116.0896,115.8667,115.941,14240.0
2017-12-06 10:40:00,140.45,140.49,140.25,140.25,8712.0,115.9492,115.9822,115.7841,115.7841,8712.0
2017-12-06 10:50:00,140.23,140.55,140.22,140.49,7840.0,115.7676,116.0318,115.7593,115.9822,7840.0
2017-12-06 11:00:00,140.57,140.7,140.48,140.55,11212.0,116.0483,116.1556,115.974,116.0318,11212.0
2017-12-06 11:10:00,140.59,140.74,140.47,140.74,6169.0,116.0648,116.1886,115.9657,116.1886,6169.0
2017-12-06 11:20:00,140.7,140.99,140.7,140.85,11689.0,116.1556,116.395,116.1556,116.2794,11689.0
2017-12-06 11:30:00,140.88,141.06,140.78,141.06,7340.0,116.3042,116.4528,116.2216,116.4528,7340.0
2017-12-06 11:40:00,141.03,141.25,141.0,141.2,10843.0,116.428,116.6097,116.4033,116.5684,10843.0
2017-12-06 11:50:00,141.15,141.34,141.1,141.25,11735.0,116.5271,116.684,116.4858,116.6097,11735.0
2017-12-06 12:00:00,141.25,141.45,141.21,141.32,10721.0,116.6097,116.7748,116.5766,116.6674,10721.0
2017-12-06 12:10:00,141.32,141.46,141.23,141.3,22435.0,116.6674,116.783,116.5931,116.6509,22435.0
2017-12-06 12:20:00,141.3,141.42,141.29,141.29,7820.0,116.6509,116.75,116.6427,116.6427,7820.0
2017-12-06 12:30:00,141.29,141.29,141.1,141.24,11683.0,116.6427,116.6427,116.4858,116.6014,11683.0
2017-12-06 12:40:00,141.24,141.43,141.21,141.43,9891.0,116.6014,116.7583,116.5766,116.7583,9891.0
2017-12-06 12:50:00,141.38,141.43,141.17,141.32,13943.0,116.717,116.7583,116.5436,116.6674,13943.0
2017-12-06 13:00:00,141.34,141.47,141.25,141.42,8288.0,116.684,116.7913,116.6097,116.75,8288.0
2017-12-06 13:10:00,141.46,141.57,141.39,141.39,6576.0,116.783,116.8738,116.7252,116.7252,6576.0
2017-12-06 13:20:00,141.39,141.78,141.38,141.73,5616.0,116.7252,117.0472,116.717,117.0059,5616.0
2017-12-06 13:30:00,141.7,141.85,141.69,141.85,7800.0,116.9812,117.105,116.9729,117.105,7800.0
2017-12-06 13:40:00,141.86,142.02,141.84,141.95,13927.0,117.1132,117.2453,117.0967,117.1875,13927.0
2017-12-06 13:50:00,141.86,142.09,141.86,141.97,20748.0,117.1132,117.3031,117.1132,117.2041,20748.0
2017-12-06 14:00:00,141.91,141.92,141.64,141.65,10858.0,117.1545,117.1628,116.9316,116.9399,10858.0
2017-12-06 14:10:00,141.63,141.84,141.52,141.84,16172.0,116.9234,117.0967,116.8326,117.0967,16172.0
2017-12-06 14:20:00,141.84,141.91,141.76,141.86,23431.0,117.0967,117.1545,117.0307,117.1132,23431.0
2017-12-06 14:30:00,141.88,141.99,141.78,141.86,19345.0,117.1298,117.2206,117.0472,117.1132,19345.0
2017-12-06 14:40:00,141.89,142.04,141.85,141.95,23915.0,117.138,117.2618,117.105,117.1875,23915.0
2017-12-06 14:50:00,141.98,141.98,141.79,141.85,10366.0,117.2123,117.2123,117.0555,117.105,10366.0
2017-12-06 15:00:00,141.89,142.07,141.83,141.96,27747.0,117.138,117.2866,117.0885,117.1958,27747.0
2017-12-06 15:10:00,141.97,142.07,141.87,142.03,26912.0,117.2041,117.2866,117.1215,117.2536,26912.0
2017-12-06 15:20:00,142.02,142.13,141.93,142.1,32224.0,117.2453,117.3361,117.171,117.3114,32224.0
2017-12-06 15:30:00,142.1,142.33,142.09,142.28,41301.0,117.3114,117.5013,117.3031,117.46,41301.0
2017-12-06 15:40:00,142.29,142.3,141.88,141.92,44896.0,117.4682,117.4765,117.1298,117.1628,44896.0
2017-12-06 15:50:00,141.86,141.98,141.79,141.82,69974.0,117.1132,117.2123,117.0555,117.0802,69974.0
2017-12-07 09:30:00,142.75,143.28,142.19,142.21,56198.0,117.848,118.2855,117.3857,117.4022,56198.0
2017-12-07 09:40:00,142.21,142.42,141.8,142.0,53015.0,117.4022,117.5756,117.0637,117.2288,53015.0
2017-12-07 09:50:00,141.87,141.92,141.5,141.63,28250.0,117.1215,117.1628,116.816,116.9234,28250.0
2017-12-07 10:00:00,141.62,142.59,141.55,142.32,43073.0,116.9151,117.7159,116.8573,117.493,43073.0
2017-12-07 10:10:00,142.31,142.57,142.23,142.54,15567.0,117.4847,117.6994,117.4187,117.6746,15567.0
2017-12-07 10:20:00,142.52,142.98,142.52,142.79,18776.0,117.6581,118.0379,117.6581,117.881,18776.0
2017-12-07 10:30:00,142.75,143.18,142.71,142.92,9921.0,117.848,118.203,117.815,117.9883,9921.0
2017-12-07 10:40:00,142.92,143.23,142.86,143.03,8107.0,117.9883,118.2443,117.9388,118.0791,8107.0
2017-12-07 10:50:00,143.07,143.07,142.63,143.02,12727.0,118.1122,118.1122,117.7489,118.0709,12727.0
2017-12-07 11:00:00,143.03,143.03,142.63,142.74,15485.0,118.0791,118.0791,117.7489,117.8397,15485.0
2017-12-07 11:10:00,142.69,142.99,142.67,142.95,11301.0,117.7985,118.0461,117.7819,118.0131,11301.0
2017-12-07 11:20:00,143.02,143.29,142.9,143.26,26333.0,118.0709,118.2938,117.9718,118.269,26333.0
2017-12-07 11:30:00,143.28,143.38,142.88,143.35,129392.0,118.2855,118.3681,117.9553,118.3433,129392.0
2017-12-07 11:40:00,143.3,143.49,143.17,143.39,27529.0,118.302,118.4589,118.1947,118.3763,27529.0
2017-12-07 11:50:00,143.41,143.91,143.4,143.83,35331.0,118.3929,118.8056,118.3846,118.7396,35331.0
2017-12-07 12:00:00,143.83,143.98,143.65,143.98,35054.0,118.7396,118.8634,118.591,118.8634,35054.0
2017-12-07 12:10:00,143.94,143.98,143.75,143.85,28114.0,118.8304,118.8634,118.6735,118.7561,28114.0
2017-12-07 12:20:00,143.82,143.88,143.34,143.43,17144.0,118.7313,118.7809,118.3351,118.4094,17144.0
2017-12-07 12:30:00,143.36,143.56,143.32,143.53,7190.0,118.3516,118.5167,118.3186,118.4919,7190.0
2017-12-07 12:40:00,143.57,143.94,143.56,143.9,18514.0,118.5249,118.8304,118.5167,118.7974,18514.0
2017-12-07 12:50:00,143.91,143.99,143.87,143.94,39685.0,118.8056,118.8717,118.7726,118.8304,39685.0
2017-12-07 13:00:00,143.89,144.12,143.89,144.07,63625.0,118.7891,118.979,118.7891,118.9377,63625.0
2017-12-07 13:10:00,144.07,144.24,144.06,144.21,20497.0,118.9377,119.0781,118.9295,119.0533,20497.0
2017-12-07 13:20:00,144.2,144.38,144.12,144.28,23938.0,119.045,119.1936,118.979,119.1111,23938.0
2017-12-07 13:30:00,144.31,144.51,144.26,144.47,45909.0,119.1359,119.301,119.0946,119.2679,45909.0
2017-12-07 13:40:00,144.49,144.49,144.07,144.35,36702.0,119.2845,119.2845,118.9377,119.1689,36702.0
2017-12-07 13:50:00,144.34,144.36,144.15,144.22,24099.0,119.1606,119.1771,119.0038,119.0616,24099.0
2017-12-07 14:00:00,144.21,144.3,143.87,143.88,43616.0,119.0533,119.1276,118.7726,118.7809,43616.0
2017-12-07 14:10:00,143.9,143.9,143.53,143.58,74586.0,118.7974,118.7974,118.4919,118.5332,74586.0
2017-12-07 14:20:00,143.53,143.95,143.45,143.75,39173.0,118.4919,118.8387,118.4259,118.6735,39173.0
2017-12-07 14:30:00,143.72,143.9,143.68,143.85,35042.0,118.6488,118.7974,118.6158,118.7561,35042.0
2017-12-07 14:40:00,143.85,144.42,143.74,144.36,58931.0,118.7561,119.2267,118.6653,119.1771,58931.0
2017-12-07 14:50:00,144.37,144.54,144.1,144.17,40249.0,119.1854,119.3257,118.9625,119.0203,40249.0
2017-12-07 15:00:00,144.13,144.14,143.91,143.93,22956.0,118.9873,118.9955,118.8056,118.8221,22956.0
2017-12-07 15:10:00,143.93,144.15,143.83,144.01,33282.0,118.8221,119.0038,118.7396,118.8882,33282.0
2017-12-07 15:20:00,144.01,144.15,143.99,144.1,48746.0,118.8882,119.0038,118.8717,118.9625,48746.0
2017-12-07 15:30:00,144.09,144.14,143.78,143.78,80235.0,118.9542,118.9955,118.6983,118.6983,80235.0
2017-12-07 15:40:00,143.79,143.94,143.75,143.88,55224.0,118.7066,118.8304,118.6735,118.7809,55224.0
2017-12-07 15:50:00,143.87,144.11,143.7,144.11,160906.0,118.7726,118.9707,118.6323,118.9707,160906.0
2017-12-08 09:30:00,144.5,144.89,144.12,144.38,103331.0,119.2927,119.6147,118.979,119.1936,103331.0
2017-12-08 09:40:00,144.26,144.77,143.82,144.68,31263.0,119.0946,119.5156,118.7313,119.4413,31263.0
2017-12-08 09:50:00,144.62,144.92,144.36,144.84,24837.0,119.3918,119.6394,119.1771,119.5734,24837.0
2017-12-08 10:00:00,144.75,144.75,144.25,144.44,15906.0,119.4991,119.4991,119.0863,119.2432,15906.0
2017-12-08 10:10:00,144.44,144.54,144.12,144.3,18375.0,119.2432,119.3257,118.979,119.1276,18375.0
2017-12-08 10:20:00,144.37,144.58,144.07,144.07,25863.0,119.1854,119.3588,118.9377,118.9377,25863.0
2017-12-08 10:30:00,144.14,144.6,144.12,144.19,52617.0,118.9955,119.3753,118.979,119.0368,52617.0
2017-12-08 10:40:00,144.17,144.47,144.08,144.42,16036.0,119.0203,119.2679,118.946,119.2267,16036.0
2017-12-08 10:50:00,144.38,144.49,144.08,144.3,58292.0,119.1936,119.2845,118.946,119.1276,58292.0
2017-12-08 11:00:00,144.31,144.36,143.76,143.77,14824.0,119.1359,119.1771,118.6818,118.6901,14824.0
2017-12-08 11:10:00,143.71,144.03,143.71,143.92,27475.0,118.6405,118.9047,118.6405,118.8139,27475.0
2017-12-08 11:20:00,143.93,143.96,143.29,143.37,32849.0,118.8221,118.8469,118.2938,118.3598,32849.0
2017-12-08 11:30:00,143.38,143.81,143.28,143.67,24090.0,118.3681,118.7231,118.2855,118.6075,24090.0
2017-12-08 11:40:00,143.61,143.89,143.51,143.68,17582.0,118.558,118.7891,118.4754,118.6158,17582.0
2017-12-08 11:50:00,143.63,143.97,143.53,143.7,33430.0,118.5745,118.8552,118.4919,118.6323,33430.0
2017-12-08 12:00:00,143.7,143.93,143.62,143.85,12120.0,118.6323,118.8221,118.5662,118.7561,12120.0
2017-12-08 12:10:00,143.77,143.97,143.75,143.88,18703.0,118.6901,118.8552,118.6735,118.7809,18703.0
2017-12-08 12:20:00,143.9,144.06,143.7,143.85,16742.0,118.7974,118.9295,118.6323,118.7561,16742.0
2017-12-08 12:30:00,143.84,143.97,143.76,143.76,7907.0,118.7478,118.8552,118.6818,118.6818,7907.0
2017-12-08 12:40:00,143.72,143.88,143.7,143.81,12606.0,118.6488,118.7809,118.6323,118.7231,12606.0
2017-12-08 12:50:00,143.8,143.8,143.51,143.53,41274.0,118.7148,118.7148,118.4754,118.4919,41274.0
2017-12-08 13:00:00,143.53,143.72,143.39,143.58,17035.0,118.4919,118.6488,118.3763,118.5332,17035.0
2017-12-08 13:10:00,143.59,143.81,143.4,143.72,13205.0,118.5415,118.7231,118.3846,118.6488,13205.0
2017-12-08 13:20:00,143.69,143.71,143.5,143.6,13047.0,118.624,118.6405,118.4672,118.5497,13047.0
2017-12-08 13:30:00,143.6,143.64,143.44,143.5,10094.0,118.5497,118.5827,118.4176,118.4672,10094.0
2017-12-08 13:40:00,143.51,143.7,143.43,143.52,34961.0,118.4754,118.6323,118.4094,118.4837,34961.0
2017-12-08 13:50:00,143.54,143.6,143.31,143.48,10713.0,118.5002,118.5497,118.3103,118.4506,10713.0
2017-12-08 14:00:00,143.52,143.54,143.42,143.49,17508.0,118.4837,118.5002,118.4011,118.4589,17508.0
2017-12-08 14:10:00,143.49,143.54,143.36,143.37,16670.0,118.4589,118.5002,118.3516,118.3598,16670.0
2017-12-08 14:20:00,143.36,143.42,143.2,143.26,16589.0,118.3516,118.4011,118.2195,118.269,16589.0
2017-12-08 14:30:00,143.32,143.32,143.01,143.12,13853.0,118.3186,118.3186,118.0626,118.1534,13853.0
2017-12-08 14:40:00,143.09,143.32,142.95,143.0,20736.0,118.1287,118.3186,118.0131,118.0544,20736.0
2017-12-08 14:50:00,143.09,143.09,142.79,142.81,21554.0,118.1287,118.1287,117.881,117.8975,21554.0
2017-12-08 15:00:00,142.86,142.87,142.72,142.8,17570.0,117.9388,117.9471,117.8232,117.8893,17570.0
2017-12-08 15:10:00,142.79,142.8,142.48,142.54,25752.0,117.881,117.8893,117.6251,117.6746,25752.0
2017-12-08 15:20:00,142.55,142.72,142.55,142.57,32194.0,117.6829,117.8232,117.6829,117.6994,32194.0
2017-12-08 15:30:00,142.55,142.6,142.44,142.45,38790.0,117.6829,117.7242,117.5921,117.6003,38790.0
2017-12-08 15:40:00,142.47,142.55,142.34,142.34,54952.0,117.6168,117.6829,117.5095,117.5095,54952.0
2017-12-08 15:50:00,142.33,142.5,142.27,142.5,221896.0,117.5013,117.6416,117.4517,117.6416,221896.0
2017-12-11 09:30:00,142.18,142.87,142.06,142.31,142519.0,117.3774,117.9471,117.2784,117.4847,142519.0
2017-12-11 09:40:00,142.35,142.37,141.46,141.5,53910.0,117.5178,117.5343,116.783,116.816,53910.0
2017-12-11 09:50:00,141.46,143.15,141.46,142.83,60313.0,116.783,118.1782,116.783,117.914,60313.0
2017-12-11 10:00:00,142.76,143.09,142.61,143.02,106098.0,117.8562,118.1287,117.7324,118.0709,106098.0
2017-12-11 10:10:00,143.06,143.09,142.68,142.76,65582.0,118.1039,118.1287,117.7902,117.8562,65582.0
2017-12-11 10:20:00,142.75,143.0,142.51,143.0,48400.0,117.848,118.0544,117.6499,118.0544,48400.0
2017-12-11 10:30:00,143.03,143.07,142.62,142.9,21545.0,118.0791,118.1122,117.7407,117.9718,21545.0
2017-12-11 10:40:00,142.91,143.01,142.61,142.74,27577.0,117.9801,118.0626,117.7324,117.8397,27577.0
2017-12-11 10:50:00,142.77,142.93,142.69,142.8,40800.0,117.8645,117.9966,117.7985,117.8893,40800.0
2017-12-11 11:00:00,142.87,142.92,142.68,142.77,32213.0,117.9471,117.9883,117.7902,117.8645,32213.0
2017-12-11 11:10:00,142.81,142.88,142.64,142.77,39865.0,117.8975,117.9553,117.7572,117.8645,39865.0
2017-12-11 11:20:00,142.86,142.97,142.7,142.78,10089.0,117.9388,118.0296,117.8067,117.8728,10089.0
2017-12-11 11:30:00,142.84,142.9,142.72,142.87,17378.0,117.9223,117.9718,117.8232,117.9471,17378.0
2017-12-11 11:40:00,142.86,143.3,142.77,143.07,49582.0,117.9388,118.302,117.8645,118.1122,49582.0
2017-12-11 11:50:00,143.09,143.17,142.97,143.09,9606.0,118.1287,118.1947,118.0296,118.1287,9606.0
2017-12-11 12:00:00,143.13,143.21,142.82,143.09,23629.0,118.1617,118.2277,117.9058,118.1287,23629.0
2017-12-11 12:10:00,143.0,143.24,142.89,143.1,29580.0,118.0544,118.2525,117.9636,118.1369,29580.0
2017-12-11 12:20:00,143.1,143.33,143.0,143.28,39906.0,118.1369,118.3268,118.0544,118.2855,39906.0
2017-12-11 12:30:00,143.22,143.43,143.16,143.34,32276.0,118.236,118.4094,118.1865,118.3351,32276.0
2017-12-11 12:40:00,143.37,143.41,143.21,143.29,12964.0,118.3598,118.3929,118.2277,118.2938,12964.0
2017-12-11 12:50:00,143.3,143.42,143.2,143.23,22646.0,118.302,118.4011,118.2195,118.2443,22646.0
2017-12-11 13:00:00,143.24,143.29,142.81,143.09,45044.0,118.2525,118.2938,117.8975,118.1287,45044.0
2017-12-11 13:10:00,143.07,143.24,142.97,143.18,22813.0,118.1122,118.2525,118.0296,118.203,22813.0
2017-12-11 13:20:00,143.18,143.24,143.08,143.08,13839.0,118.203,118.2525,118.1204,118.1204,13839.0
2017-12-11 13:30:00,143.12,143.18,142.97,143.0,12407.0,118.1534,118.203,118.0296,118.0544,12407.0
2017-12-11 13:40:00,143.05,143.09,142.92,143.0,26719.0,118.0957,118.1287,117.9883,118.0544,26719.0
2017-12-11 13:50:00,143.06,143.25,143.02,143.05,46540.0,118.1039,118.2608,118.0709,118.0957,46540.0
2017-12-11 14:00:00,143.06,143.31,143.03,143.23,34694.0,118.1039,118.3103,118.0791,118.2443,34694.0
2017-12-11 14:10:00,143.26,143.63,143.23,143.53,15494.0,118.269,118.5745,118.2443,118.4919,15494.0
2017-12-11 14:20:00,143.52,143.62,143.5,143.51,14118.0,118.4837,118.5662,118.4672,118.4754,14118.0
2017-12-11 14:30:00,143.55,143.55,143.24,143.5,15631.0,118.5084,118.5084,118.2525,118.4672,15631.0
2017-12-11 14:40:00,143.54,143.76,143.48,143.69,21175.0,118.5002,118.6818,118.4506,118.624,21175.0
2017-12-11 14:50:00,143.7,144.09,143.69,143.98,38143.0,118.6323,118.9542,118.624,118.8634,38143.0
2017-12-11 15:00:00,143.97,144.03,143.84,143.94,38905.0,118.8552,118.9047,118.7478,118.8304,38905.0
2017-12-11 15:10:00,143.99,144.22,143.98,144.2,32792.0,118.8717,119.0616,118.8634,119.045,32792.0
2017-12-11 15:20:00,144.2,144.51,144.19,144.48,50880.0,119.045,119.301,119.0368,119.2762,50880.0
2017-12-11 15:30:00,144.47,144.48,144.21,144.21,37557.0,119.2679,119.2762,119.0533,119.0533,37557.0
2017-12-11 15:40:00,144.21,144.29,144.14,144.28,47276.0,119.0533,119.1193,118.9955,119.1111,47276.0
2017-12-11 15:50:00,144.28,144.37,144.0,144.04,168183.0,119.1111,119.1854,118.8799,118.913,168183.0
2017-12-12 09:30:00,144.16,144.9,143.67,143.93,44203.0,119.012,119.6229,118.6075,118.8221,44203.0
2017-12-12 09:40:00,144.04,144.14,143.78,143.88,30211.0,118.913,118.9955,118.6983,118.7809,30211.0
2017-12-12 09:50:00,143.9,144.65,143.72,144.5,25656.0,118.7974,119.4165,118.6488,119.2927,25656.0
2017-12-12 10:00:00,144.5,144.57,144.26,144.26,24025.0,119.2927,119.3505,119.0946,119.0946,24025.0
2017-12-12 10:10:00,144.19,144.37,144.18,144.29,16353.0,119.0368,119.1854,119.0285,119.1193,16353.0
2017-12-12 10:20:00,144.27,144.36,144.05,144.27,7229.0,119.1028,119.1771,118.9212,119.1028,7229.0
2017-12-12 10:30:00,144.31,144.49,144.05,144.49,15394.0,119.1359,119.2845,118.9212,119.2845,15394.0
2017-12-12 10:40:00,144.48,144.52,144.2,144.51,8824.0,119.2762,119.3092,119.045,119.301,8824.0
2017-12-12 10:50:00,144.52,144.52,144.22,144.44,11622.0,119.3092,119.3092,119.0616,119.2432,11622.0
2017-12-12 11:00:00,144.44,144.78,144.41,144.64,19612.0,119.2432,119.5239,119.2184,119.4083,19612.0
2017-12-12 11:10:00,144.62,144.85,144.6,144.75,27860.0,119.3918,119.5817,119.3753,119.4991,27860.0
2017-12-12 11:20:00,144.75,145.14,144.71,144.97,22165.0,119.4991,119.8211,119.4661,119.6807,22165.0
2017-12-12 11:30:00,145.02,145.02,144.63,144.68,17000.0,119.722,119.722,119.4,119.4413,17000.0
2017-12-12 11:40:00,144.68,144.85,144.38,144.41,27335.0,119.4413,119.5817,119.1936,119.2184,27335.0
2017-12-12 11:50:00,144.41,144.8,144.32,144.77,34096.0,119.2184,119.5404,119.1441,119.5156,34096.0
2017-12-12 12:00:00,144.77,144.94,144.66,144.66,10383.0,119.5156,119.656,119.4248,119.4248,10383.0
2017-12-12 12:10:00,144.67,145.06,144.62,144.92,11488.0,119.4331,119.755,119.3918,119.6394,11488.0
2017-12-12 12:20:00,144.92,145.09,144.92,144.96,10293.0,119.6394,119.7798,119.6394,119.6725,10293.0
2017-12-12 12:30:00,144.97,145.2,144.93,145.2,12156.0,119.6807,119.8706,119.6477,119.8706,12156.0
2017-12-12 12:40:00,145.16,145.29,145.08,145.21,23403.0,119.8376,119.9449,119.7715,119.8789,23403.0
2017-12-12 12:50:00,145.25,145.38,145.21,145.26,19436.0,119.9119,120.0192,119.8789,119.9201,19436.0
2017-12-12 13:00:00,145.25,145.53,145.25,145.53,37138.0,119.9119,120.143,119.9119,120.143,37138.0
2017-12-12 13:10:00,145.54,145.6,145.38,145.38,12083.0,120.1513,120.2008,120.0192,120.0192,12083.0
2017-12-12 13:20:00,145.45,145.47,145.14,145.17,17366.0,120.077,120.0935,119.8211,119.8458,17366.0
2017-12-12 13:30:00,145.13,145.36,145.12,145.25,12809.0,119.8128,120.0027,119.8046,119.9119,12809.0
2017-12-12 13:40:00,145.29,145.33,145.1,145.27,15014.0,119.9449,119.9779,119.788,119.9284,15014.0
2017-12-12 13:50:00,145.24,145.31,145.17,145.24,8742.0,119.9036,119.9614,119.8458,119.9036,8742.0
2017-12-12 14:00:00,145.23,145.26,144.76,144.76,55979.0,119.8954,119.9201,119.5074,119.5074,55979.0
2017-12-12 14:10:00,144.76,144.83,144.55,144.6,15707.0,119.5074,119.5651,119.334,119.3753,15707.0
2017-12-12 14:20:00,144.64,144.82,144.51,144.52,11646.0,119.4083,119.5569,119.301,119.3092,11646.0
2017-12-12 14:30:00,144.58,144.62,144.33,144.4,17265.0,119.3588,119.3918,119.1524,119.2102,17265.0
2017-12-12 14:40:00,144.44,144.44,144.15,144.2,22227.0,119.2432,119.2432,119.0038,119.045,22227.0
2017-12-12 14:50:00,144.26,144.26,144.11,144.16,13300.0,119.0946,119.0946,118.9707,119.012,13300.0
2017-12-12 15:00:00,144.19,144.21,144.04,144.09,12551.0,119.0368,119.0533,118.913,118.9542,12551.0
2017-12-12 15:10:00,144.1,144.16,144.02,144.08,17671.0,118.9625,119.012,118.8964,118.946,17671.0
2017-12-12 15:20:00,144.04,144.15,143.91,144.11,19709.0,118.913,119.0038,118.8056,118.9707,19709.0
2017-12-12 15:30:00,144.1,144.12,143.9,143.94,31997.0,118.9625,118.979,118.7974,118.8304,31997.0
2017-12-12 15:40:00,143.95,144.02,143.7,143.7,51821.0,118.8387,118.8964,118.6323,118.6323,51821.0
2017-12-12 15:50:00,143.7,143.71,143.17,143.5,243627.0,118.6323,118.6405,118.1947,118.4672,243627.0
2017-12-13 09:30:00,143.48,145.59,143.48,144.76,49230.0,118.4506,120.1926,118.4506,119.5074,49230.0
2017-12-13 09:40:00,144.69,145.11,144.32,144.4,30005.0,119.4496,119.7963,119.1441,119.2102,30005.0
2017-12-13 09:50:00,144.44,144.46,144.21,144.29,15604.0,119.2432,119.2597,119.0533,119.1193,15604.0
2017-12-13 10:00:00,144.26,144.53,144.08,144.3,15730.0,119.0946,119.3175,118.946,119.1276,15730.0
2017-12-13 10:10:00,144.37,145.0,144.37,144.4,41913.0,119.1854,119.7055,119.1854,119.2102,41913.0
2017-12-13 10:20:00,144.38,144.44,144.04,144.37,15107.0,119.1936,119.2432,118.913,119.1854,15107.0
2017-12-13 10:30:00,144.4,144.58,144.22,144.35,22845.0,119.2102,119.3588,119.0616,119.1689,22845.0
2017-12-13 10:40:00,144.41,144.41,144.15,144.29,18183.0,119.2184,119.2184,119.0038,119.1193,18183.0
2017-12-13 10:50:00,144.25,144.32,144.05,144.17,15002.0,119.0863,119.1441,118.9212,119.0203,15002.0
2017-12-13 11:00:00,144.09,144.37,143.89,144.06,29268.0,118.9542,119.1854,118.7891,118.9295,29268.0
2017-12-13 11:10:00,144.09,144.2,144.01,144.05,14320.0,118.9542,119.045,118.8882,118.9212,14320.0
2017-12-13 11:20:00,144.03,144.4,144.03,144.09,19869.0,118.9047,119.2102,118.9047,118.9542,19869.0
2017-12-13 11:30:00,144.16,144.51,144.14,144.46,28959.0,119.012,119.301,118.9955,119.2597,28959.0
2017-12-13 11:40:00,144.46,144.48,144.14,144.14,19335.0,119.2597,119.2762,118.9955,118.9955,19335.0
2017-12-13 11:50:00,144.19,144.33,144.13,144.23,19437.0,119.0368,119.1524,118.9873,119.0698,19437.0
2017-12-13 12:00:00,144.23,144.26,144.05,144.08,13078.0,119.0698,119.0946,118.9212,118.946,13078.0
2017-12-13 12:10:00,144.03,144.18,144.03,144.08,15216.0,118.9047,119.0285,118.9047,118.946,15216.0
2017-12-13 12:20:00,144.07,144.5,144.06,144.46,11149.0,118.9377,119.2927,118.9295,119.2597,11149.0
2017-12-13 12:30:00,144.42,144.48,144.3,144.31,15977.0,119.2267,119.2762,119.1276,119.1359,15977.0
2017-12-13 12:40:00,144.3,144.3,144.04,144.04,31056.0,119.1276,119.1276,118.913,118.913,31056.0
2017-12-13 12:50:00,144.03,144.4,144.0,144.4,19340.0,118.9047,119.2102,118.8799,119.2102,19340.0
2017-12-13 13:00:00,144.39,144.66,144.3,144.41,58419.0,119.2019,119.4248,119.1276,119.2184,58419.0
2017-12-13 13:10:00,144.4,144.43,144.2,144.32,18317.0,119.2102,119.2349,119.045,119.1441,18317.0
2017-12-13 13:20:00,144.32,144.53,144.24,144.31,7616.0,119.1441,119.3175,119.0781,119.1359,7616.0
2017-12-13 13:30:00,144.36,144.51,144.24,144.46,10242.0,119.1771,119.301,119.0781,119.2597,10242.0
2017-12-13 13:40:00,144.4,144.44,144.27,144.33,10380.0,119.2102,119.2432,119.1028,119.1524,10380.0
2017-12-13 13:50:00,144.33,144.45,143.87,143.88,21326.0,119.1524,119.2514,118.7726,118.7809,21326.0
2017-12-13 14:00:00,144.02,144.96,144.02,144.42,21031.0,118.8964,119.6725,118.8964,119.2267,21031.0
2017-12-13 14:10:00,144.42,144.57,144.17,144.32,20582.0,119.2267,119.3505,119.0203,119.1441,20582.0
2017-12-13 14:20:00,144.29,144.34,144.01,144.01,9076.0,119.1193,119.1606,118.8882,118.8882,9076.0
2017-12-13 14:30:00,144.06,144.27,144.04,144.16,13632.0,118.9295,119.1028,118.913,119.012,13632.0
2017-12-13 14:40:00,144.15,144.36,144.12,144.21,12551.0,119.0038,119.1771,118.979,119.0533,12551.0
2017-12-13 14:50:00,144.22,144.5,144.18,144.48,15309.0,119.0616,119.2927,119.0285,119.2762,15309.0
2017-12-13 15:00:00,144.45,144.45,143.98,143.98,21915.0,119.2514,119.2514,118.8634,118.8634,21915.0
2017-12-13 15:10:00,144.03,144.04,143.78,143.86,20805.0,118.9047,118.913,118.6983,118.7644,20805.0
2017-12-13 15:20:00,143.91,143.98,143.8,143.85,31933.0,118.8056,118.8634,118.7148,118.7561,31933.0
2017-12-13 15:30:00,143.83,143.89,143.8,143.81,42694.0,118.7396,118.7891,118.7148,118.7231,42694.0
2017-12-13 15:40:00,143.82,144.16,143.79,144.05,51369.0,118.7313,119.012,118.7066,118.9212,51369.0
2017-12-13 15:50:00,144.04,144.04,143.71,143.75,126016.0,118.913,118.913,118.6405,118.6735,126016.0
2017-12-14 09:30:00,143.74,144.65,143.63,143.97,29232.0,118.6653,119.4165,118.5745,118.8552,29232.0
2017-12-14 09:40:00,144.03,144.56,144.03,144.42,17440.0,118.9047,119.3422,118.9047,119.2267,17440.0
2017-12-14 09:50:00,144.42,144.46,143.83,144.03,23210.0,119.2267,119.2597,118.7396,118.9047,23210.0
2017-12-14 10:00:00,143.98,144.8,143.98,144.79,41399.0,118.8634,119.5404,118.8634,119.5321,41399.0
2017-12-14 10:10:00,144.79,145.01,144.51,144.66,41638.0,119.5321,119.7137,119.301,119.4248,41638.0
2017-12-14 10:20:00,144.62,144.7,144.31,144.43,39436.0,119.3918,119.4578,119.1359,119.2349,39436.0
2017-12-14 10:30:00,144.47,144.71,144.32,144.66,37895.0,119.2679,119.4661,119.1441,119.4248,37895.0
2017-12-14 10:40:00,144.72,144.9,144.52,144.68,84375.0,119.4743,119.6229,119.3092,119.4413,84375.0
2017-12-14 10:50:00,144.66,144.66,144.2,144.34,65221.0,119.4248,119.4248,119.045,119.1606,65221.0
2017-12-14 11:00:00,144.27,144.37,143.9,144.0,66031.0,119.1028,119.1854,118.7974,118.8799,66031.0
2017-12-14 11:10:00,144.0,144.1,143.8,143.97,35973.0,118.8799,118.9625,118.7148,118.8552,35973.0
2017-12-14 11:20:00,144.01,144.1,143.89,144.03,33181.0,118.8882,118.9625,118.7891,118.9047,33181.0
2017-12-14 11:30:00,144.05,144.1,143.97,144.05,60546.0,118.9212,118.9625,118.8552,118.9212,60546.0
2017-12-14 11:40:00,144.02,144.14,143.97,144.03,96193.0,118.8964,118.9955,118.8552,118.9047,96193.0
2017-12-14 11:50:00,144.03,144.1,143.88,143.88,49419.0,118.9047,118.9625,118.7809,118.7809,49419.0
2017-12-14 12:00:00,143.95,144.09,143.88,143.95,22096.0,118.8387,118.9542,118.7809,118.8387,22096.0
2017-12-14 12:10:00,144.01,144.1,143.7,144.01,25214.0,118.8882,118.9625,118.6323,118.8882,25214.0
2017-12-14 12:20:00,144.03,144.11,143.91,144.03,34907.0,118.9047,118.9707,118.8056,118.9047,34907.0
2017-12-14 12:30:00,144.03,144.05,143.86,143.96,27281.0,118.9047,118.9212,118.7644,118.8469,27281.0
2017-12-14 12:40:00,143.96,144.04,143.92,143.92,9080.0,118.8469,118.913,118.8139,118.8139,9080.0
2017-12-14 12:50:00,143.96,143.99,143.86,143.94,9774.0,118.8469,118.8717,118.7644,118.8304,9774.0
2017-12-14 13:00:00,143.94,144.07,143.93,144.04,24585.0,118.8304,118.9377,118.8221,118.913,24585.0
2017-12-14 13:10:00,144.03,144.04,143.87,144.0,30084.0,118.9047,118.913,118.7726,118.8799,30084.0
2017-12-14 13:20:00,143.99,144.09,143.98,144.01,48665.0,118.8717,118.9542,118.8634,118.8882,48665.0
2017-12-14 13:30:00,144.02,144.05,143.98,144.03,29479.0,118.8964,118.9212,118.8634,118.9047,29479.0
2017-12-14 13:40:00,144.03,144.04,143.98,144.01,49398.0,118.9047,118.913,118.8634,118.8882,49398.0
2017-12-14 13:50:00,144.02,144.06,143.98,144.01,38019.0,118.8964,118.9295,118.8634,118.8882,38019.0
2017-12-14 14:00:00,143.99,144.06,143.97,144.06,24359.0,118.8717,118.9295,118.8552,118.9295,24359.0
2017-12-14 14:10:00,144.11,144.11,143.85,143.87,16251.0,118.9707,118.9707,118.7561,118.7726,16251.0
2017-12-14 14:20:00,143.87,143.98,143.75,143.77,14098.0,118.7726,118.8634,118.6735,118.6901,14098.0
2017-12-14 14:30:00,143.78,143.99,143.74,143.98,13532.0,118.6983,118.8717,118.6653,118.8634,13532.0
2017-12-14 14:40:00,143.97,144.01,143.94,143.95,15228.0,118.8552,118.8882,118.8304,118.8387,15228.0
2017-12-14 14:50:00,143.93,144.04,143.9,143.99,27091.0,118.8221,118.913,118.7974,118.8717,27091.0
2017-12-14 15:00:00,143.99,143.99,143.83,143.91,11803.0,118.8717,118.8717,118.7396,118.8056,11803.0
2017-12-14 15:10:00,143.89,143.97,143.76,143.78,14912.0,118.7891,118.8552,118.6818,118.6983,14912.0
2017-12-14 15:20:00,143.78,143.91,143.76,143.83,23484.0,118.6983,118.8056,118.6818,118.7396,23484.0
2017-12-14 15:30:00,143.84,143.85,143.75,143.75,43018.0,118.7478,118.7561,118.6735,118.6735,43018.0
2017-12-14 15:40:00,143.75,143.77,143.63,143.77,44696.0,118.6735,118.6901,118.5745,118.6901,44696.0
2017-12-14 15:50:00,143.76,143.78,143.58,143.65,93077.0,118.6818,118.6983,118.5332,118.591,93077.0
2017-12-15 09:30:00,143.8,144.51,143.07,144.38,777802.0,118.7148,119.301,118.1122,119.1936,777802.0
2017-12-15 09:40:00,144.3,144.78,143.16,143.95,66763.0,119.1276,119.5239,118.1865,118.8387,66763.0
2017-12-15 09:50:00,143.83,144.05,143.68,143.76,31501.0,118.7396,118.9212,118.6158,118.6818,31501.0
2017-12-15 10:00:00,143.75,144.0,143.64,143.85,23702.0,118.6735,118.8799,118.5827,118.7561,23702.0
2017-12-15 10:10:00,143.86,143.91,143.64,143.85,22050.0,118.7644,118.8056,118.5827,118.7561,22050.0
2017-12-15 10:20:00,143.85,143.91,143.43,143.53,18422.0,118.7561,118.8056,118.4094,118.4919,18422.0
2017-12-15 10:30:00,143.52,143.57,143.31,143.54,99288.0,118.4837,118.5249,118.3103,118.5002,99288.0
2017-12-15 10:40:00,143.5,143.5,143.08,143.21,10901.0,118.4672,118.4672,118.1204,118.2277,10901.0
2017-12-15 10:50:00,143.21,143.24,143.13,143.17,3490.0,118.2277,118.2525,118.1617,118.1947,3490.0
2017-12-15 11:00:00,143.19,143.2,142.9,142.92,29709.0,118.2112,118.2195,117.9718,117.9883,29709.0
2017-12-15 11:10:00,142.94,142.95,142.78,142.83,11050.0,118.0048,118.0131,117.8728,117.914,11050.0
2017-12-15 11:20:00,142.84,142.92,142.64,142.66,17403.0,117.9223,117.9883,117.7572,117.7737,17403.0
2017-12-15 11:30:00,142.71,142.81,142.63,142.71,106874.0,117.815,117.8975,117.7489,117.815,106874.0
2017-12-15 11:40:00,142.71,143.14,142.65,143.13,14877.0,117.815,118.17,117.7654,118.1617,14877.0
2017-12-15 11:50:00,143.11,143.15,142.99,143.03,18704.0,118.1452,118.1782,118.0461,118.0791,18704.0
2017-12-15 12:00:00,143.04,143.04,142.65,142.71,59006.0,118.0874,118.0874,117.7654,117.815,59006.0
2017-12-15 12:10:00,142.7,142.87,142.66,142.84,10928.0,117.8067,117.9471,117.7737,117.9223,10928.0
2017-12-15 12:20:00,142.81,142.87,142.71,142.71,23711.0,117.8975,117.9471,117.815,117.815,23711.0
2017-12-15 12:30:00,142.74,142.75,142.63,142.64,18096.0,117.8397,117.848,117.7489,117.7572,18096.0
2017-12-15 12:40:00,142.62,142.66,142.41,142.48,18310.0,117.7407,117.7737,117.5673,117.6251,18310.0
2017-12-15 12:50:00,142.51,142.51,142.1,142.1,17782.0,117.6499,117.6499,117.3114,117.3114,17782.0
2017-12-15 13:00:00,142.12,142.41,141.94,142.41,63981.0,117.3279,117.5673,117.1793,117.5673,63981.0
2017-12-15 13:10:00,142.39,142.42,142.12,142.23,37788.0,117.5508,117.5756,117.3279,117.4187,37788.0
2017-12-15 13:20:00,142.26,142.38,142.2,142.34,20406.0,117.4435,117.5425,117.3939,117.5095,20406.0
2017-12-15 13:30:00,142.38,142.42,142.27,142.28,39013.0,117.5425,117.5756,117.4517,117.46,39013.0
2017-12-15 13:40:00,142.31,142.6,142.3,142.56,30214.0,117.4847,117.7242,117.4765,117.6911,30214.0
2017-12-15 13:50:00,142.56,142.61,142.45,142.54,43172.0,117.6911,117.7324,117.6003,117.6746,43172.0
2017-12-15 14:00:00,142.56,142.9,142.49,142.76,74585.0,117.6911,117.9718,117.6333,117.8562,74585.0
2017-12-15 14:10:00,142.75,142.82,142.69,142.8,36769.0,117.848,117.9058,117.7985,117.8893,36769.0
2017-12-15 14:20:00,142.79,142.98,142.76,142.97,34148.0,117.881,118.0379,117.8562,118.0296,34148.0
2017-12-15 14:30:00,142.96,142.96,142.69,142.75,17994.0,118.0214,118.0214,117.7985,117.848,17994.0
2017-12-15 14:40:00,142.8,142.82,142.63,142.63,11151.0,117.8893,117.9058,117.7489,117.7489,11151.0
2017-12-15 14:50:00,142.63,142.83,142.62,142.82,17600.0,117.7489,117.914,117.7407,117.9058,17600.0
2017-12-15 15:00:00,142.78,143.0,142.78,142.97,31241.0,117.8728,118.0544,117.8728,118.0296,31241.0
2017-12-15 15:10:00,142.98,143.04,142.96,143.0,46448.0,118.0379,118.0874,118.0214,118.0544,46448.0
2017-12-15 15:20:00,143.0,143.04,142.93,143.01,31122.0,118.0544,118.0874,117.9966,118.0626,31122.0
2017-12-15 15:30:00,142.97,143.01,142.74,142.91,45370.0,118.0296,118.0626,117.8397,117.9801,45370.0
2017-12-15 15:40:00,142.92,143.01,142.59,142.63,73616.0,117.9883,118.0626,117.7159,117.7489,73616.0
2017-12-15 15:50:00,142.63,142.78,142.31,142.75,196600.0,117.7489,117.8728,117.4847,117.848,196600.0
2017-12-18 09:30:00,143.65,143.65,142.8,142.96,69864.0,118.591,118.591,117.8893,118.0214,69864.0
2017-12-18 09:40:00,142.97,143.13,142.27,142.31,54076.0,118.0296,118.1617,117.4517,117.4847,54076.0
2017-12-18 09:50:00,142.31,142.46,142.01,142.23,45345.0,117.4847,117.6086,117.2371,117.4187,45345.0
2017-12-18 10:00:00,142.32,142.75,142.26,142.75,33341.0,117.493,117.848,117.4435,117.848,33341.0
2017-12-18 10:10:00,142.75,142.8,142.47,142.6,96428.0,117.848,117.8893,117.6168,117.7242,96428.0
2017-12-18 10:20:00,142.56,142.93,142.56,142.67,55593.0,117.6911,117.9966,117.6911,117.7819,55593.0
2017-12-18 10:30:00,142.69,142.86,142.65,142.8,89850.0,117.7985,117.9388,117.7654,117.8893,89850.0
2017-12-18 10:40:00,142.8,142.8,142.56,142.6,64592.0,117.8893,117.8893,117.6911,117.7242,64592.0
2017-12-18 10:50:00,142.6,142.7,142.51,142.51,16162.0,117.7242,117.8067,117.6499,117.6499,16162.0
2017-12-18 11:00:00,142.53,142.75,142.36,142.71,43639.0,117.6664,117.848,117.526,117.815,43639.0
2017-12-18 11:10:00,142.72,143.37,142.59,143.17,61189.0,117.8232,118.3598,117.7159,118.1947,61189.0
2017-12-18 11:20:00,143.13,143.25,142.9,142.92,34074.0,118.1617,118.2608,117.9718,117.9883,34074.0
2017-12-18 11:30:00,142.88,143.04,142.68,142.77,27602.0,117.9553,118.0874,117.7902,117.8645,27602.0
2017-12-18 11:40:00,142.79,142.91,142.55,142.82,37823.0,117.881,117.9801,117.6829,117.9058,37823.0
2017-12-18 11:50:00,142.84,142.85,142.32,142.53,21946.0,117.9223,117.9305,117.493,117.6664,21946.0
2017-12-18 12:00:00,142.53,142.69,142.53,142.63,10426.0,117.6664,117.7985,117.6664,117.7489,10426.0
2017-12-18 12:10:00,142.66,142.78,142.56,142.61,10411.0,117.7737,117.8728,117.6911,117.7324,10411.0
2017-12-18 12:20:00,142.68,142.74,142.49,142.5,9404.0,117.7902,117.8397,117.6333,117.6416,9404.0
2017-12-18 12:30:00,142.55,142.67,142.53,142.59,13862.0,117.6829,117.7819,117.6664,117.7159,13862.0
2017-12-18 12:40:00,142.59,142.72,142.53,142.57,9778.0,117.7159,117.8232,117.6664,117.6994,9778.0
2017-12-18 12:50:00,142.55,142.64,142.48,142.64,13092.0,117.6829,117.7572,117.6251,117.7572,13092.0
2017-12-18 13:00:00,142.59,142.74,142.59,142.71,5982.0,117.7159,117.8397,117.7159,117.815,5982.0
2017-12-18 13:10:00,142.72,142.82,142.65,142.66,17638.0,117.8232,117.9058,117.7654,117.7737,17638.0
2017-12-18 13:20:00,142.68,143.04,142.64,142.94,17259.0,117.7902,118.0874,117.7572,118.0048,17259.0
2017-12-18 13:30:00,143.02,143.38,142.96,143.38,72029.0,118.0709,118.3681,118.0214,118.3681,72029.0
2017-12-18 13:40:00,143.36,143.38,143.11,143.29,22453.0,118.3516,118.3681,118.1452,118.2938,22453.0
2017-12-18 13:50:00,143.26,143.36,143.2,143.33,9001.0,118.269,118.3516,118.2195,118.3268,9001.0
2017-12-18 14:00:00,143.31,143.32,143.12,143.25,14704.0,118.3103,118.3186,118.1534,118.2608,14704.0
2017-12-18 14:10:00,143.23,143.35,143.19,143.32,32655.0,118.2443,118.3433,118.2112,118.3186,32655.0
2017-12-18 14:20:00,143.29,143.54,143.28,143.5,18228.0,118.2938,118.5002,118.2855,118.4672,18228.0
2017-12-18 14:30:00,143.48,143.51,142.93,142.96,30876.0,118.4506,118.4754,117.9966,118.0214,30876.0
2017-12-18 14:40:00,142.96,143.07,142.73,142.88,21778.0,118.0214,118.1122,117.8315,117.9553,21778.0
2017-12-18 14:50:00,142.87,143.01,142.81,143.0,18648.0,117.9471,118.0626,117.8975,118.0544,18648.0
2017-12-18 15:00:00,142.97,143.0,142.85,142.85,17527.0,118.0296,118.0544,117.9305,117.9305,17527.0
2017-12-18 15:10:00,142.86,142.86,142.6,142.69,26970.0,117.9388,117.9388,117.7242,117.7985,26970.0
2017-12-18 15:20:00,142.68,142.68,142.39,142.41,29580.0,117.7902,117.7902,117.5508,117.5673,29580.0
2017-12-18 15:30:00,142.44,142.63,142.41,142.51,29134.0,117.5921,117.7489,117.5673,117.6499,29134.0
2017-12-18 15:40:00,142.53,142.7,142.5,142.7,35720.0,117.6664,117.8067,117.6416,117.8067,35720.0
2017-12-18 15:50:00,142.68,142.9,142.58,142.85,111549.0,117.7902,117.9718,117.7076,117.9305,111549.0
2017-12-19 09:30:00,143.01,143.62,143.01,143.47,69228.0,118.0626,118.5662,118.0626,118.4424,69228.0
2017-12-19 09:40:00,143.4,143.95,143.37,143.61,60448.0,118.3846,118.8387,118.3598,118.558,60448.0
2017-12-19 09:50:00,143.53,143.68,143.32,143.55,19765.0,118.4919,118.6158,118.3186,118.5084,19765.0
2017-12-19 10:00:00,143.48,143.85,143.28,143.67,26466.0,118.4506,118.7561,118.2855,118.6075,26466.0
2017-12-19 10:10:00,143.69,143.69,143.05,143.16,18966.0,118.624,118.624,118.0957,118.1865,18966.0
2017-12-19 10:20:00,143.18,143.18,142.91,142.96,22041.0,118.203,118.203,117.9801,118.0214,22041.0
2017-12-19 10:30:00,142.96,143.2,142.9,142.93,29555.0,118.0214,118.2195,117.9718,117.9966,29555.0
2017-12-19 10:40:00,142.96,143.18,142.8,143.15,16416.0,118.0214,118.203,117.8893,118.1782,16416.0
2017-12-19 10:50:00,143.14,143.14,142.91,143.01,13799.0,118.17,118.17,117.9801,118.0626,13799.0
2017-12-19 11:00:00,143.03,143.26,142.87,142.92,20465.0,118.0791,118.269,117.9471,117.9883,20465.0
2017-12-19 11:10:00,142.92,142.92,142.36,142.4,24552.0,117.9883,117.9883,117.526,117.559,24552.0
2017-12-19 11:20:00,142.42,142.74,142.34,142.73,16900.0,117.5756,117.8397,117.5095,117.8315,16900.0
2017-12-19 11:30:00,142.69,142.86,142.6,142.85,39962.0,117.7985,117.9388,117.7242,117.9305,39962.0
2017-12-19 11:40:00,142.85,142.94,142.75,142.87,21214.0,117.9305,118.0048,117.848,117.9471,21214.0
2017-12-19 11:50:00,142.9,142.94,142.75,142.81,79898.0,117.9718,118.0048,117.848,117.8975,79898.0
2017-12-19 12:00:00,142.81,142.84,142.58,142.62,70792.0,117.8975,117.9223,117.7076,117.7407,70792.0
2017-12-19 12:10:00,142.6,142.63,142.4,142.46,54181.0,117.7242,117.7489,117.559,117.6086,54181.0
2017-12-19 12:20:00,142.45,142.49,142.29,142.41,29197.0,117.6003,117.6333,117.4682,117.5673,29197.0
2017-12-19 12:30:00,142.42,142.52,142.34,142.43,22858.0,117.5756,117.6581,117.5095,117.5838,22858.0
2017-12-19 12:40:00,142.45,142.52,142.36,142.52,30544.0,117.6003,117.6581,117.526,117.6581,30544.0
2017-12-19 12:50:00,142.5,142.51,142.25,142.35,34197.0,117.6416,117.6499,117.4352,117.5178,34197.0
2017-12-19 13:00:00,142.36,142.36,142.18,142.26,27584.0,117.526,117.526,117.3774,117.4435,27584.0
2017-12-19 13:10:00,142.25,142.29,142.16,142.18,23181.0,117.4352,117.4682,117.3609,117.3774,23181.0
2017-12-19 13:20:00,142.15,142.33,142.14,142.31,16959.0,117.3527,117.5013,117.3444,117.4847,16959.0
2017-12-19 13:30:00,142.32,142.59,142.29,142.55,24367.0,117.493,117.7159,117.4682,117.6829,24367.0
2017-12-19 13:40:00,142.54,142.67,142.44,142.66,13275.0,117.6746,117.7819,117.5921,117.7737,13275.0
2017-12-19 13:50:00,142.66,143.01,142.66,142.68,65149.0,117.7737,118.0626,117.7737,117.7902,65149.0
2017-12-19 14:00:00,142.71,142.82,142.63,142.63,17037.0,117.815,117.9058,117.7489,117.7489,17037.0
2017-12-19 14:10:00,142.65,142.72,142.58,142.66,17968.0,117.7654,117.8232,117.7076,117.7737,17968.0
2017-12-19 14:20:00,142.63,142.66,142.37,142.49,22883.0,117.7489,117.7737,117.5343,117.6333,22883.0
2017-12-19 14:30:00,142.47,142.49,142.31,142.35,33239.0,117.6168,117.6333,117.4847,117.5178,33239.0
2017-12-19 14:40:00,142.35,142.38,142.11,142.14,25456.0,117.5178,117.5425,117.3196,117.3444,25456.0
2017-12-19 14:50:00,142.12,142.2,142.02,142.07,21435.0,117.3279,117.3939,117.2453,117.2866,21435.0
2017-12-19 15:00:00,142.04,142.09,141.77,141.88,41307.0,117.2618,117.3031,117.0389,117.1298,41307.0
2017-12-19 15:10:00,141.88,142.07,141.85,142.05,33367.0,117.1298,117.2866,117.105,117.2701,33367.0
2017-12-19 15:20:00,142.04,142.11,141.9,141.96,25744.0,117.2618,117.3196,117.1463,117.1958,25744.0
2017-12-19 15:30:00,141.94,142.1,141.94,142.02,65019.0,117.1793,117.3114,117.1793,117.2453,65019.0
2017-12-19 15:40:00,142.03,142.03,141.75,141.75,55430.0,117.2536,117.2536,117.0224,117.0224,55430.0
2017-12-19 15:50:00,141.77,141.94,141.76,141.85,141936.0,117.0389,117.1793,117.0307,117.105,141936.0
2017-12-20 09:30:00,142.0,142.27,140.55,140.7,98006.0,117.2288,117.4517,116.0318,116.1556,98006.0
2017-12-20 09:40:00,140.69,140.8,140.18,140.67,47251.0,116.1473,116.2382,115.7263,116.1308,47251.0
2017-12-20 09:50:00,140.71,140.91,140.47,140.6,45825.0,116.1639,116.329,115.9657,116.073,45825.0
2017-12-20 10:00:00,140.61,141.24,140.47,141.04,37224.0,116.0813,116.6014,115.9657,116.4363,37224.0
2017-12-20 10:10:00,141.06,141.21,140.88,140.89,26241.0,116.4528,116.5766,116.3042,116.3125,26241.0
2017-12-20 10:20:00,140.88,140.88,140.36,140.38,21295.0,116.3042,116.3042,115.8749,115.8914,21295.0
2017-12-20 10:30:00,140.42,140.71,140.38,140.44,23530.0,115.9244,116.1639,115.8914,115.941,23530.0
2017-12-20 10:40:00,140.44,140.56,140.13,140.4,47445.0,115.941,116.04,115.685,115.9079,47445.0
2017-12-20 10:50:00,140.49,140.82,140.47,140.56,22593.0,115.9822,116.2547,115.9657,116.04,22593.0
2017-12-20 11:00:00,140.6,140.86,140.57,140.86,30623.0,116.073,116.2877,116.0483,116.2877,30623.0
2017-12-20 11:10:00,140.85,141.17,140.74,140.95,21749.0,116.2794,116.5436,116.1886,116.362,21749.0
2017-12-20 11:20:00,140.97,141.22,140.96,141.08,16387.0,116.3785,116.5849,116.3702,116.4693,16387.0
2017-12-20 11:30:00,141.12,141.16,140.86,140.9,10445.0,116.5023,116.5354,116.2877,116.3207,10445.0
2017-12-20 11:40:00,140.91,140.95,140.77,140.89,13712.0,116.329,116.362,116.2134,116.3125,13712.0
2017-12-20 11:50:00,140.91,141.05,140.87,140.99,11681.0,116.329,116.4445,116.2959,116.395,11681.0
2017-12-20 12:00:00,141.0,141.03,140.93,140.97,7639.0,116.4033,116.428,116.3455,116.3785,7639.0
2017-12-20 12:10:00,140.97,140.97,140.39,140.47,192487.0,116.3785,116.3785,115.8997,115.9657,192487.0
2017-12-20 12:20:00,140.48,140.54,140.05,140.43,142362.0,115.974,116.0235,115.619,115.9327,142362.0
2017-12-20 12:30:00,140.39,140.6,140.3,140.42,22575.0,115.8997,116.073,115.8254,115.9244,22575.0
2017-12-20 12:40:00,140.47,140.48,140.36,140.48,26000.0,115.9657,115.974,115.8749,115.974,26000.0
2017-12-20 12:50:00,140.48,140.63,140.4,140.62,19507.0,115.974,116.0978,115.9079,116.0896,19507.0
2017-12-20 13:00:00,140.61,140.83,140.61,140.82,18296.0,116.0813,116.2629,116.0813,116.2547,18296.0
2017-12-20 13:10:00,140.84,140.91,140.74,140.75,14803.0,116.2712,116.329,116.1886,116.1969,14803.0
2017-12-20 13:20:00,140.73,140.85,140.72,140.85,13080.0,116.1804,116.2794,116.1721,116.2794,13080.0
2017-12-20 13:30:00,140.8,140.81,140.71,140.77,25686.0,116.2382,116.2464,116.1639,116.2134,25686.0
2017-12-20 13:40:00,140.76,140.92,140.74,140.89,11117.0,116.2051,116.3372,116.1886,116.3125,11117.0
2017-12-20 13:50:00,140.89,140.98,140.86,140.93,17319.0,116.3125,116.3868,116.2877,116.3455,17319.0
2017-12-20 14:00:00,140.94,140.97,140.88,140.92,14222.0,116.3537,116.3785,116.3042,116.3372,14222.0
2017-12-20 14:10:00,140.91,140.91,140.78,140.84,12349.0,116.329,116.329,116.2216,116.2712,12349.0
2017-12-20 14:20:00,140.84,140.94,140.73,140.76,16176.0,116.2712,116.3537,116.1804,116.2051,16176.0
2017-12-20 14:30:00,140.75,140.78,140.67,140.69,23119.0,116.1969,116.2216,116.1308,116.1473,23119.0
2017-12-20 14:40:00,140.69,140.75,140.63,140.68,16520.0,116.1473,116.1969,116.0978,116.1391,16520.0
2017-12-20 14:50:00,140.64,140.69,140.56,140.58,14985.0,116.1061,116.1473,116.04,116.0565,14985.0
2017-12-20 15:00:00,140.59,140.59,140.23,140.31,181752.0,116.0648,116.0648,115.7676,115.8336,181752.0
2017-12-20 15:10:00,140.35,140.38,140.02,140.25,113040.0,115.8667,115.8914,115.5942,115.7841,113040.0
2017-12-20 15:20:00,140.24,140.35,140.09,140.09,44267.0,115.7758,115.8667,115.652,115.652,44267.0
2017-12-20 15:30:00,140.11,140.4,140.1,140.4,45107.0,115.6685,115.9079,115.6603,115.9079,45107.0
2017-12-20 15:40:00,140.37,140.51,140.33,140.36,57963.0,115.8832,115.9987,115.8501,115.8749,57963.0
2017-12-20 15:50:00,140.35,140.41,140.11,140.2,166001.0,115.8667,115.9162,115.6685,115.7428,166001.0
2017-12-21 09:30:00,140.25,140.88,140.2,140.59,72200.0,115.7841,116.3042,115.7428,116.0648,72200.0
2017-12-21 09:40:00,140.64,140.69,140.45,140.61,53251.0,116.1061,116.1473,115.9492,116.0813,53251.0
2017-12-21 09:50:00,140.67,141.13,140.54,141.04,41024.0,116.1308,116.5106,116.0235,116.4363,41024.0
2017-12-21 10:00:00,141.12,141.21,140.39,140.39,34053.0,116.5023,116.5766,115.8997,115.8997,34053.0
2017-12-21 10:10:00,140.39,140.44,140.2,140.4,34945.0,115.8997,115.941,115.7428,115.9079,34945.0
2017-12-21 10:20:00,140.36,140.45,140.25,140.4,25953.0,115.8749,115.9492,115.7841,115.9079,25953.0
2017-12-21 10:30:00,140.39,140.55,140.24,140.44,61421.0,115.8997,116.0318,115.7758,115.941,61421.0
2017-12-21 10:40:00,140.41,140.51,140.33,140.43,37479.0,115.9162,115.9987,115.8501,115.9327,37479.0
2017-12-21 10:50:00,140.44,140.46,140.03,140.08,26160.0,115.941,115.9575,115.6025,115.6438,26160.0
2017-12-21 11:00:00,140.08,140.12,139.9,139.9,23120.0,115.6438,115.6768,115.4952,115.4952,23120.0
2017-12-21 11:10:00,139.96,140.14,139.91,140.0,10507.0,115.5447,115.6933,115.5034,115.5777,10507.0
2017-12-21 11:20:00,139.99,140.17,139.95,139.95,12961.0,115.5695,115.7181,115.5364,115.5364,12961.0
2017-12-21 11:30:00,139.92,140.17,139.84,140.17,19160.0,115.5117,115.7181,115.4456,115.7181,19160.0
2017-12-21 11:40:00,140.12,140.15,140.0,140.07,16095.0,115.6768,115.7015,115.5777,115.6355,16095.0
2017-12-21 11:50:00,140.09,140.09,139.93,139.99,14764.0,115.652,115.652,115.5199,115.5695,14764.0
2017-12-21 12:00:00,140.02,140.15,139.92,139.98,23176.0,115.5942,115.7015,115.5117,115.5612,23176.0
2017-12-21 12:10:00,139.99,140.15,139.94,139.97,47180.0,115.5695,115.7015,115.5282,115.5529,47180.0
2017-12-21 12:20:00,139.96,139.96,139.5,139.72,249356.0,115.5447,115.5447,115.1649,115.3466,249356.0
2017-12-21 12:30:00,139.72,139.84,139.64,139.7,33614.0,115.3466,115.4456,115.2805,115.33,33614.0
2017-12-21 12:40:00,139.71,139.97,139.65,139.97,18923.0,115.3383,115.5529,115.2888,115.5529,18923.0
2017-12-21 12:50:00,139.97,140.18,139.87,140.17,16611.0,115.5529,115.7263,115.4704,115.7181,16611.0
2017-12-21 13:00:00,140.19,140.22,140.1,140.2,10869.0,115.7346,115.7593,115.6603,115.7428,10869.0
2017-12-21 13:10:00,140.17,140.24,140.12,140.14,11809.0,115.7181,115.7758,115.6768,115.6933,11809.0
2017-12-21 13:20:00,140.15,140.18,140.0,140.01,14866.0,115.7015,115.7263,115.5777,115.586,14866.0
2017-12-21 13:30:00,140.05,140.06,139.85,139.88,30732.0,115.619,115.6272,115.4539,115.4786,30732.0
2017-12-21 13:40:00,139.9,139.99,139.9,139.95,11227.0,115.4952,115.5695,115.4952,115.5364,11227.0
2017-12-21 13:50:00,139.96,140.07,139.84,140.07,14517.0,115.5447,115.6355,115.4456,115.6355,14517.0
2017-12-21 14:00:00,140.08,140.12,140.0,140.06,30632.0,115.6438,115.6768,115.5777,115.6272,30632.0
2017-12-21 14:10:00,140.05,140.06,139.89,139.9,11915.0,115.619,115.6272,115.4869,115.4952,11915.0
2017-12-21 14:20:00,139.9,140.05,139.9,140.03,11123.0,115.4952,115.619,115.4952,115.6025,11123.0
2017-12-21 14:30:00,140.03,140.03,139.93,140.0,15159.0,115.6025,115.6025,115.5199,115.5777,15159.0
2017-12-21 14:40:00,140.02,140.02,139.86,139.88,10170.0,115.5942,115.5942,115.4621,115.4786,10170.0
2017-12-21 14:50:00,139.84,139.9,139.73,139.78,17683.0,115.4456,115.4952,115.3548,115.3961,17683.0
2017-12-21 15:00:00,139.78,139.93,139.78,139.92,28764.0,115.3961,115.5199,115.3961,115.5117,28764.0
2017-12-21 15:10:00,139.92,139.93,139.78,139.83,27073.0,115.5117,115.5199,115.3961,115.4374,27073.0
2017-12-21 15:20:00,139.81,139.91,139.79,139.88,17759.0,115.4209,115.5034,115.4043,115.4786,17759.0
2017-12-21 15:30:00,139.87,139.89,139.75,139.77,31829.0,115.4704,115.4869,115.3713,115.3878,31829.0
2017-12-21 15:40:00,139.74,139.79,139.45,139.47,55520.0,115.3631,115.4043,115.1237,115.1402,55520.0
2017-12-21 15:50:00,139.46,139.62,139.41,139.58,187054.0,115.1319,115.264,115.0906,115.231,187054.0
2017-12-22 09:30:00,140.2,140.43,139.44,139.44,119773.0,115.7428,115.9327,115.1154,115.1154,119773.0
2017-12-22 09:40:00,139.47,139.52,138.95,139.08,77061.0,115.1402,115.1814,114.7109,114.8182,77061.0
2017-12-22 09:50:00,139.13,139.57,139.06,139.22,35469.0,114.8595,115.2227,114.8017,114.9338,35469.0
2017-12-22 10:00:00,139.22,139.31,138.98,139.07,94971.0,114.9338,115.0081,114.7356,114.8099,94971.0
2017-12-22 10:10:00,139.07,139.2,139.0,139.11,89057.0,114.8099,114.9173,114.7522,114.843,89057.0
2017-12-22 10:20:00,139.12,139.19,138.94,138.97,112452.0,114.8512,114.909,114.7026,114.7274,112452.0
2017-12-22 10:30:00,138.95,139.05,138.75,139.0,25301.0,114.7109,114.7934,114.5458,114.7522,25301.0
2017-12-22 10:40:00,139.02,139.12,138.95,139.06,59471.0,114.7687,114.8512,114.7109,114.8017,59471.0
2017-12-22 10:50:00,139.06,139.29,139.01,139.05,107850.0,114.8017,114.9916,114.7604,114.7934,107850.0
2017-12-22 11:00:00,139.04,139.07,138.88,139.01,37884.0,114.7852,114.8099,114.6531,114.7604,37884.0
2017-12-22 11:10:00,139.0,139.05,138.97,139.0,32339.0,114.7522,114.7934,114.7274,114.7522,32339.0
2017-12-22 11:20:00,139.03,139.05,138.79,138.86,38168.0,114.7769,114.7934,114.5788,114.6366,38168.0
2017-12-22 11:30:00,138.94,139.0,138.7,138.73,31510.0,114.7026,114.7522,114.5045,114.5293,31510.0
2017-12-22 11:40:00,138.73,138.93,138.53,138.89,43571.0,114.5293,114.6944,114.3641,114.6613,43571.0
2017-12-22 11:50:00,138.97,138.97,138.83,138.92,14224.0,114.7274,114.7274,114.6118,114.6861,14224.0
2017-12-22 12:00:00,138.96,139.02,138.83,138.91,9694.0,114.7191,114.7687,114.6118,114.6779,9694.0
2017-12-22 12:10:00,138.93,139.0,138.8,138.8,20275.0,114.6944,114.7522,114.587,114.587,20275.0
2017-12-22 12:20:00,138.79,138.9,138.52,138.9,122992.0,114.5788,114.6696,114.3559,114.6696,122992.0
2017-12-22 12:30:00,138.9,139.2,138.86,139.03,52924.0,114.6696,114.9173,114.6366,114.7769,52924.0
2017-12-22 12:40:00,139.05,139.13,138.97,139.04,92366.0,114.7934,114.8595,114.7274,114.7852,92366.0
2017-12-22 12:50:00,139.04,139.05,138.95,139.03,51738.0,114.7852,114.7934,114.7109,114.7769,51738.0
2017-12-22 13:00:00,139.02,139.08,139.0,139.03,80095.0,114.7687,114.8182,114.7522,114.7769,80095.0
2017-12-22 13:10:00,139.02,139.1,139.0,139.01,128490.0,114.7687,114.8347,114.7522,114.7604,128490.0
2017-12-22 13:20:00,139.02,139.03,138.97,139.0,34426.0,114.7687,114.7769,114.7274,114.7522,34426.0
2017-12-22 13:30:00,139.01,139.07,138.95,139.0,83898.0,114.7604,114.8099,114.7109,114.7522,83898.0
2017-12-22 13:40:00,139.0,139.54,138.98,139.47,64855.0,114.7522,115.198,114.7356,115.1402,64855.0
2017-12-22 13:50:00,139.47,139.78,139.44,139.66,34537.0,115.1402,115.3961,115.1154,115.297,34537.0
2017-12-22 14:00:00,139.66,140.0,139.63,139.93,22560.0,115.297,115.5777,115.2723,115.5199,22560.0
2017-12-22 14:10:00,139.9,140.32,139.9,140.18,71642.0,115.4952,115.8419,115.4952,115.7263,71642.0
2017-12-22 14:20:00,140.2,140.48,140.2,140.48,20113.0,115.7428,115.974,115.7428,115.974,20113.0
2017-12-22 14:30:00,140.47,140.59,140.4,140.46,30158.0,115.9657,116.0648,115.9079,115.9575,30158.0
2017-12-22 14:40:00,140.46,140.79,140.46,140.59,32061.0,115.9575,116.2299,115.9575,116.0648,32061.0
2017-12-22 14:50:00,140.59,140.95,140.59,140.95,37576.0,116.0648,116.362,116.0648,116.362,37576.0
2017-12-22 15:00:00,140.92,141.09,140.87,140.94,48505.0,116.3372,116.4776,116.2959,116.3537,48505.0
2017-12-22 15:10:00,140.97,141.02,140.7,140.7,48975.0,116.3785,116.4198,116.1556,116.1556,48975.0
2017-12-22 15:20:00,140.74,140.76,140.46,140.5,44683.0,116.1886,116.2051,115.9575,115.9905,44683.0
2017-12-22 15:30:00,140.51,140.51,140.29,140.51,46459.0,115.9987,115.9987,115.8171,115.9987,46459.0
2017-12-22 15:40:00,140.49,140.6,140.48,140.52,52051.0,115.9822,116.073,115.974,116.007,52051.0
2017-12-22 15:50:00,140.52,140.82,140.44,140.66,200765.0,116.007,116.2547,115.941,116.1226,200765.0
2017-12-26 09:30:00,140.21,140.62,140.16,140.57,25718.0,115.7511,116.0896,115.7098,116.0483,25718.0
2017-12-26 09:40:00,140.41,140.52,140.16,140.16,12350.0,115.9162,116.007,115.7098,115.7098,12350.0
2017-12-26 09:50:00,140.22,140.47,140.16,140.44,6645.0,115.7593,115.9657,115.7098,115.941,6645.0
2017-12-26 10:00:00,140.35,140.42,139.93,140.25,24395.0,115.8667,115.9244,115.5199,115.7841,24395.0
2017-12-26 10:10:00,140.2,140.44,140.1,140.28,7075.0,115.7428,115.941,115.6603,115.8089,7075.0
2017-12-26 10:20:00,140.28,140.75,140.22,140.74,18320.0,115.8089,116.1969,115.7593,116.1886,18320.0
2017-12-26 10:30:00,140.75,140.85,140.66,140.85,10260.0,116.1969,116.2794,116.1226,116.2794,10260.0
2017-12-26 10:40:00,140.88,140.97,140.77,140.86,6652.0,116.3042,116.3785,116.2134,116.2877,6652.0
2017-12-26 10:50:00,140.89,140.89,140.77,140.87,4158.0,116.3125,116.3125,116.2134,116.2959,4158.0
2017-12-26 11:00:00,140.92,141.25,140.91,141.12,7288.0,116.3372,116.6097,116.329,116.5023,7288.0
2017-12-26 11:10:00,141.16,141.16,140.85,141.01,14107.0,116.5354,116.5354,116.2794,116.4115,14107.0
2017-12-26 11:20:00,141.08,141.12,140.88,141.04,4700.0,116.4693,116.5023,116.3042,116.4363,4700.0
2017-12-26 11:30:00,140.97,141.23,140.92,141.21,5926.0,116.3785,116.5931,116.3372,116.5766,5926.0
2017-12-26 11:40:00,141.21,141.34,141.09,141.17,7169.0,116.5766,116.684,116.4776,116.5436,7169.0
2017-12-26 11:50:00,141.2,141.36,141.2,141.3,9128.0,116.5684,116.7005,116.5684,116.6509,9128.0
2017-12-26 12:00:00,141.32,141.48,141.25,141.43,11971.0,116.6674,116.7995,116.6097,116.7583,11971.0
2017-12-26 12:10:00,141.44,141.55,141.36,141.41,7155.0,116.7665,116.8573,116.7005,116.7417,7155.0
2017-12-26 12:20:00,141.37,141.56,141.32,141.5,6866.0,116.7087,116.8656,116.6674,116.816,6866.0
2017-12-26 12:30:00,141.51,141.61,141.5,141.53,6623.0,116.8243,116.9069,116.816,116.8408,6623.0
2017-12-26 12:40:00,141.56,141.77,141.56,141.77,10136.0,116.8656,117.0389,116.8656,117.0389,10136.0
2017-12-26 12:50:00,141.74,141.74,141.61,141.68,4624.0,117.0142,117.0142,116.9069,116.9646,4624.0
2017-12-26 13:00:00,141.69,141.69,141.41,141.41,5553.0,116.9729,116.9729,116.7417,116.7417,5553.0
2017-12-26 13:10:00,141.39,141.58,141.36,141.49,9038.0,116.7252,116.8821,116.7005,116.8078,9038.0
2017-12-26 13:20:00,141.47,141.55,141.43,141.47,6406.0,116.7913,116.8573,116.7583,116.7913,6406.0
2017-12-26 13:30:00,141.46,141.46,141.03,141.08,33285.0,116.783,116.783,116.428,116.4693,33285.0
2017-12-26 13:40:00,141.05,141.16,140.95,141.1,24477.0,116.4445,116.5354,116.362,116.4858,24477.0
2017-12-26 13:50:00,141.05,141.12,140.92,141.07,10445.0,116.4445,116.5023,116.3372,116.4611,10445.0
2017-12-26 14:00:00,141.08,141.18,141.05,141.09,9475.0,116.4693,116.5519,116.4445,116.4776,9475.0
2017-12-26 14:10:00,141.06,141.2,141.06,141.09,12426.0,116.4528,116.5684,116.4528,116.4776,12426.0
2017-12-26 14:20:00,141.06,141.19,141.04,141.19,15343.0,116.4528,116.5601,116.4363,116.5601,15343.0
2017-12-26 14:30:00,141.19,141.2,141.0,141.03,10458.0,116.5601,116.5684,116.4033,116.428,10458.0
2017-12-26 14:40:00,141.04,141.04,140.9,140.97,18910.0,116.4363,116.4363,116.3207,116.3785,18910.0
2017-12-26 14:50:00,140.97,140.98,140.88,140.9,9979.0,116.3785,116.3868,116.3042,116.3207,9979.0
2017-12-26 15:00:00,140.92,141.0,140.88,140.94,8101.0,116.3372,116.4033,116.3042,116.3537,8101.0
2017-12-26 15:10:00,140.94,141.09,140.91,141.02,14181.0,116.3537,116.4776,116.329,116.4198,14181.0
2017-12-26 15:20:00,141.02,141.04,140.85,140.88,14081.0,116.4198,116.4363,116.2794,116.3042,14081.0
2017-12-26 15:30:00,140.88,140.9,140.76,140.86,25436.0,116.3042,116.3207,116.2051,116.2877,25436.0
2017-12-26 15:40:00,140.88,140.94,140.85,140.89,26731.0,116.3042,116.3537,116.2794,116.3125,26731.0
2017-12-26 15:50:00,140.92,140.96,140.8,140.88,57984.0,116.3372,116.3702,116.2382,116.3042,57984.0
2017-12-27 09:30:00,140.61,141.56,140.34,141.4,52852.0,116.6553,117.4435,116.4313,117.3107,52852.0
2017-12-27 09:40:00,141.39,141.69,141.25,141.25,18847.0,117.3024,117.5513,117.1863,117.1863,18847.0
2017-12-27 09:50:00,141.25,141.55,140.89,141.12,27843.0,117.1863,117.4352,116.8876,117.0784,27843.0
2017-12-27 10:00:00,141.11,141.32,140.72,141.07,18585.0,117.0701,117.2444,116.7466,117.0369,18585.0
2017-12-27 10:10:00,141.06,141.72,141.06,141.43,33867.0,117.0286,117.5762,117.0286,117.3356,33867.0
2017-12-27 10:20:00,141.42,141.8,141.42,141.69,11978.0,117.3273,117.6426,117.3273,117.5513,11978.0
2017-12-27 10:30:00,141.66,141.98,141.66,141.86,14157.0,117.5264,117.7919,117.5264,117.6924,14157.0
2017-12-27 10:40:00,141.91,142.13,141.91,142.0,13097.0,117.7338,117.9164,117.7338,117.8085,13097.0
2017-12-27 10:50:00,142.02,142.25,141.94,142.24,10100.0,117.8251,118.0159,117.7587,118.0076,10100.0
2017-12-27 11:00:00,142.24,142.24,141.89,141.89,12145.0,118.0076,118.0076,117.7172,117.7172,12145.0
2017-12-27 11:10:00,141.91,142.09,141.89,141.99,17287.0,117.7338,117.8832,117.7172,117.8002,17287.0
2017-12-27 11:20:00,142.0,142.05,141.8,141.8,10443.0,117.8085,117.85,117.6426,117.6426,10443.0
2017-12-27 11:30:00,141.78,141.91,141.72,141.74,11482.0,117.626,117.7338,117.5762,117.5928,11482.0
2017-12-27 11:40:00,141.75,141.75,141.57,141.6,8550.0,117.6011,117.6011,117.4518,117.4767,8550.0
2017-12-27 11:50:00,141.58,141.83,141.58,141.76,13184.0,117.4601,117.6675,117.4601,117.6094,13184.0
2017-12-27 12:00:00,141.73,141.74,141.44,141.46,7690.0,117.5845,117.5928,117.3439,117.3605,7690.0
2017-12-27 12:10:00,141.52,141.64,141.47,141.6,7465.0,117.4103,117.5098,117.3688,117.4767,7465.0
2017-12-27 12:20:00,141.6,141.68,141.56,141.65,5433.0,117.4767,117.543,117.4435,117.5181,5433.0
2017-12-27 12:30:00,141.59,141.64,141.41,141.41,5913.0,117.4684,117.5098,117.319,117.319,5913.0
2017-12-27 12:40:00,141.42,141.46,141.33,141.34,7149.0,117.3273,117.3605,117.2526,117.2609,7149.0
2017-12-27 12:50:00,141.35,141.37,141.07,141.12,10068.0,117.2692,117.2858,117.0369,117.0784,10068.0
2017-12-27 13:00:00,141.13,141.19,141.05,141.14,7560.0,117.0867,117.1365,117.0204,117.095,7560.0
2017-12-27 13:10:00,141.1,141.32,141.07,141.26,7557.0,117.0618,117.2444,117.0369,117.1946,7557.0
2017-12-27 13:20:00,141.27,141.35,141.2,141.28,5190.0,117.2029,117.2692,117.1448,117.2112,5190.0
2017-12-27 13:30:00,141.32,141.36,141.24,141.25,6356.0,117.2444,117.2775,117.178,117.1863,6356.0
2017-12-27 13:40:00,141.26,141.39,141.17,141.39,3984.0,117.1946,117.3024,117.1199,117.3024,3984.0
2017-12-27 13:50:00,141.41,141.41,141.28,141.35,10950.0,117.319,117.319,117.2112,117.2692,10950.0
2017-12-27 14:00:00,141.34,141.38,141.21,141.26,5493.0,117.2609,117.2941,117.1531,117.1946,5493.0
2017-12-27 14:10:00,141.27,141.36,141.25,141.31,9763.0,117.2029,117.2775,117.1863,117.2361,9763.0
2017-12-27 14:20:00,141.34,141.41,141.32,141.38,12689.0,117.2609,117.319,117.2444,117.2941,12689.0
2017-12-27 14:30:00,141.34,141.5,141.34,141.5,11564.0,117.2609,117.3937,117.2609,117.3937,11564.0
2017-12-27 14:40:00,141.5,141.51,141.31,141.31,7325.0,117.3937,117.402,117.2361,117.2361,7325.0
2017-12-27 14:50:00,141.31,141.66,141.3,141.61,20407.0,117.2361,117.5264,117.2278,117.4849,20407.0
2017-12-27 15:00:00,141.63,141.63,141.34,141.38,25695.0,117.5015,117.5015,117.2609,117.2941,25695.0
2017-12-27 15:10:00,141.41,141.41,141.25,141.39,21260.0,117.319,117.319,117.1863,117.3024,21260.0
2017-12-27 15:20:00,141.4,141.41,141.32,141.35,14162.0,117.3107,117.319,117.2444,117.2692,14162.0
2017-12-27 15:30:00,141.38,141.5,141.37,141.43,23125.0,117.2941,117.3937,117.2858,117.3356,23125.0
2017-12-27 15:40:00,141.43,141.52,141.39,141.45,27057.0,117.3356,117.4103,117.3024,117.3522,27057.0
2017-12-27 15:50:00,141.44,141.65,141.44,141.55,86881.0,117.3439,117.5181,117.3439,117.4352,86881.0
2017-12-28 09:30:00,141.65,142.5,141.55,142.5,27532.0,117.5181,118.2233,117.4352,118.2233,27532.0
2017-12-28 09:40:00,142.48,142.91,142.4,142.75,31842.0,118.2067,118.5635,118.1404,118.4307,31842.0
2017-12-28 09:50:00,142.74,142.77,142.02,142.24,41782.0,118.4224,118.4473,117.8251,118.0076,41782.0
2017-12-28 10:00:00,142.24,142.46,141.88,142.1,22915.0,118.0076,118.1901,117.7089,117.8915,22915.0
2017-12-28 10:10:00,142.22,142.49,142.16,142.46,20889.0,117.991,118.215,117.9412,118.1901,20889.0
2017-12-28 10:20:00,142.48,142.53,142.16,142.33,21337.0,118.2067,118.2482,117.9412,118.0823,21337.0
2017-12-28 10:30:00,142.29,142.76,142.22,142.42,26596.0,118.0491,118.439,117.991,118.157,26596.0
2017-12-28 10:40:00,142.47,142.88,142.43,142.88,20215.0,118.1984,118.5386,118.1653,118.5386,20215.0
2017-12-28 10:50:00,142.9,143.25,142.84,143.25,28299.0,118.5552,118.8456,118.5054,118.8456,28299.0
2017-12-28 11:00:00,143.25,143.31,142.73,142.73,32482.0,118.8456,118.8953,118.4141,118.4141,32482.0
2017-12-28 11:10:00,142.71,142.92,142.7,142.87,30688.0,118.3975,118.5718,118.3893,118.5303,30688.0
2017-12-28 11:20:00,142.88,143.12,142.7,143.08,20073.0,118.5386,118.7377,118.3893,118.7045,20073.0
2017-12-28 11:30:00,143.07,143.14,142.92,143.04,17567.0,118.6962,118.7543,118.5718,118.6713,17567.0
2017-12-28 11:40:00,143.02,143.33,142.99,143.25,26314.0,118.6547,118.9119,118.6298,118.8456,26314.0
2017-12-28 11:50:00,143.25,143.32,143.05,143.08,18801.0,118.8456,118.9036,118.6796,118.7045,18801.0
2017-12-28 12:00:00,143.07,143.11,142.98,143.02,15463.0,118.6962,118.7294,118.6216,118.6547,15463.0
2017-12-28 12:10:00,142.99,143.02,142.83,142.92,14418.0,118.6298,118.6547,118.4971,118.5718,14418.0
2017-12-28 12:20:00,142.92,143.11,142.84,142.92,11231.0,118.5718,118.7294,118.5054,118.5718,11231.0
2017-12-28 12:30:00,142.92,142.95,142.83,142.85,9280.0,118.5718,118.5967,118.4971,118.5137,9280.0
2017-12-28 12:40:00,142.86,142.9,142.82,142.9,6158.0,118.522,118.5552,118.4888,118.5552,6158.0
2017-12-28 12:50:00,142.92,142.95,142.84,142.9,12958.0,118.5718,118.5967,118.5054,118.5552,12958.0
2017-12-28 13:00:00,142.88,142.93,142.86,142.86,15546.0,118.5386,118.5801,118.522,118.522,15546.0
2017-12-28 13:10:00,142.87,142.92,142.79,142.81,9606.0,118.5303,118.5718,118.4639,118.4805,9606.0
2017-12-28 13:20:00,142.79,142.83,142.71,142.81,12809.0,118.4639,118.4971,118.3975,118.4805,12809.0
2017-12-28 13:30:00,142.84,143.01,142.81,142.96,18626.0,118.5054,118.6464,118.4805,118.605,18626.0
2017-12-28 13:40:00,142.93,143.01,142.92,143.0,26351.0,118.5801,118.6464,118.5718,118.6381,26351.0
2017-12-28 13:50:00,143.01,143.03,142.82,142.89,32437.0,118.6464,118.663,118.4888,118.5469,32437.0
2017-12-28 14:00:00,142.88,142.95,142.66,142.72,20646.0,118.5386,118.5967,118.3561,118.4058,20646.0
2017-12-28 14:10:00,142.74,142.81,142.69,142.8,11153.0,118.4224,118.4805,118.381,118.4722,11153.0
2017-12-28 14:20:00,142.78,142.83,142.69,142.83,12376.0,118.4556,118.4971,118.381,118.4971,12376.0
2017-12-28 14:30:00,142.82,142.84,142.74,142.77,9285.0,118.4888,118.5054,118.4224,118.4473,9285.0
2017-12-28 14:40:00,142.76,142.77,142.66,142.68,8776.0,118.439,118.4473,118.3561,118.3727,8776.0
2017-12-28 14:50:00,142.68,142.79,142.68,142.69,16893.0,118.3727,118.4639,118.3727,118.381,16893.0
2017-12-28 15:00:00,142.71,142.89,142.71,142.8,19300.0,118.3975,118.5469,118.3975,118.4722,19300.0
2017-12-28 15:10:00,142.8,142.83,142.77,142.77,24374.0,118.4722,118.4971,118.4473,118.4473,24374.0
2017-12-28 15:20:00,142.78,142.82,142.69,142.76,31778.0,118.4556,118.4888,118.381,118.439,31778.0
2017-12-28 15:30:00,142.77,142.85,142.72,142.77,45393.0,118.4473,118.5137,118.4058,118.4473,45393.0
2017-12-28 15:40:00,142.76,142.94,142.76,142.92,77472.0,118.439,118.5884,118.439,118.5718,77472.0
2017-12-28 15:50:00,142.92,142.98,142.85,142.91,138770.0,118.5718,118.6216,118.5137,118.5635,138770.0
2017-12-29 09:30:00,143.16,143.35,142.73,142.98,26086.0,118.7709,118.9285,118.4141,118.6216,26086.0
2017-12-29 09:40:00,142.89,143.06,142.78,143.0,7814.0,118.5469,118.6879,118.4556,118.6381,7814.0
2017-12-29 09:50:00,142.98,143.14,142.72,142.77,17850.0,118.6216,118.7543,118.4058,118.4473,17850.0
2017-12-29 10:00:00,142.9,143.1,142.73,143.02,9234.0,118.5552,118.7211,118.4141,118.6547,9234.0
2017-12-29 10:10:00,143.07,143.09,142.87,142.97,5728.0,118.6962,118.7128,118.5303,118.6133,5728.0
2017-12-29 10:20:00,143.01,143.12,142.85,143.05,11011.0,118.6464,118.7377,118.5137,118.6796,11011.0
2017-12-29 10:30:00,143.01,143.05,142.75,142.75,4243.0,118.6464,118.6796,118.4307,118.4307,4243.0
2017-12-29 10:40:00,142.74,142.91,142.7,142.7,6140.0,118.4224,118.5635,118.3893,118.3893,6140.0
2017-12-29 10:50:00,142.65,142.7,142.5,142.55,9040.0,118.3478,118.3893,118.2233,118.2648,9040.0
2017-12-29 11:00:00,142.63,142.74,142.55,142.61,6986.0,118.3312,118.4224,118.2648,118.3146,6986.0
2017-12-29 11:10:00,142.58,142.71,142.58,142.66,2664.0,118.2897,118.3975,118.2897,118.3561,2664.0
2017-12-29 11:20:00,142.71,142.74,142.54,142.58,10319.0,118.3975,118.4224,118.2565,118.2897,10319.0
2017-12-29 11:30:00,142.6,142.67,142.54,142.59,4023.0,118.3063,118.3644,118.2565,118.298,4023.0
2017-12-29 11:40:00,142.61,142.78,142.57,142.76,6985.0,118.3146,118.4556,118.2814,118.439,6985.0
2017-12-29 11:50:00,142.8,142.94,142.77,142.84,7111.0,118.4722,118.5884,118.4473,118.5054,7111.0
2017-12-29 12:00:00,142.85,142.99,142.78,142.98,7469.0,118.5137,118.6298,118.4556,118.6216,7469.0
2017-12-29 12:10:00,143.0,143.11,142.95,143.11,7791.0,118.6381,118.7294,118.5967,118.7294,7791.0
2017-12-29 12:20:00,143.11,143.15,142.84,142.84,18356.0,118.7294,118.7626,118.5054,118.5054,18356.0
2017-12-29 12:30:00,142.84,143.26,142.77,143.22,32711.0,118.5054,118.8538,118.4473,118.8207,32711.0
2017-12-29 12:40:00,143.27,143.29,143.08,143.09,7497.0,118.8621,118.8787,118.7045,118.7128,7497.0
2017-12-29 12:50:00,143.09,143.19,143.03,143.13,6926.0,118.7128,118.7958,118.663,118.746,6926.0
2017-12-29 13:00:00,143.14,143.15,143.08,143.14,9028.0,118.7543,118.7626,118.7045,118.7543,9028.0
2017-12-29 13:10:00,143.14,143.26,143.06,143.23,8451.0,118.7543,118.8538,118.6879,118.829,8451.0
2017-12-29 13:20:00,143.24,143.51,143.21,143.4,8669.0,118.8373,119.0613,118.8124,118.97,8669.0
2017-12-29 13:30:00,143.35,143.37,143.22,143.28,5363.0,118.9285,118.9451,118.8207,118.8704,5363.0
2017-12-29 13:40:00,143.25,143.49,143.25,143.47,5392.0,118.8456,119.0447,118.8456,119.0281,5392.0
2017-12-29 13:50:00,143.47,143.47,143.2,143.32,7723.0,119.0281,119.0281,118.8041,118.9036,7723.0
2017-12-29 14:00:00,143.34,143.36,143.24,143.35,9582.0,118.9202,118.9368,118.8373,118.9285,9582.0
2017-12-29 14:10:00,143.33,143.39,143.24,143.33,11017.0,118.9119,118.9617,118.8373,118.9119,11017.0
2017-12-29 14:20:00,143.31,143.39,143.3,143.37,7358.0,118.8953,118.9617,118.887,118.9451,7358.0
2017-12-29 14:30:00,143.3,143.35,143.29,143.35,9089.0,118.887,118.9285,118.8787,118.9285,9089.0
2017-12-29 14:40:00,143.32,143.37,143.26,143.3,10558.0,118.9036,118.9451,118.8538,118.887,10558.0
2017-12-29 14:50:00,143.31,143.31,143.14,143.22,10777.0,118.8953,118.8953,118.7543,118.8207,10777.0
2017-12-29 15:00:00,143.21,143.3,143.18,143.3,8342.0,118.8124,118.887,118.7875,118.887,8342.0
2017-12-29 15:10:00,143.32,143.47,143.28,143.35,12215.0,118.9036,119.0281,118.8704,118.9285,12215.0
2017-12-29 15:20:00,143.3,143.49,143.29,143.44,13038.0,118.887,119.0447,118.8787,119.0032,13038.0
2017-12-29 15:30:00,143.44,143.44,142.92,142.97,46576.0,119.0032,119.0032,118.5718,118.6133,46576.0
2017-12-29 15:40:00,142.97,142.98,142.83,142.85,57365.0,118.6133,118.6216,118.4971,118.5137,57365.0
2017-12-29 15:50:00,142.85,142.85,142.64,142.69,150889.0,118.5137,118.5137,118.3395,118.381,150889.0
2018-01-02 09:30:00,143.11,143.22,141.64,142.06,65787.0,118.7294,118.8207,117.5098,117.8583,65787.0
2018-01-02 09:40:00,142.1,142.5,141.86,142.16,40242.0,117.8915,118.2233,117.6924,117.9412,40242.0
2018-01-02 09:50:00,142.24,142.27,141.51,141.59,48871.0,118.0076,118.0325,117.402,117.4684,48871.0
2018-01-02 10:00:00,141.68,142.3,141.52,142.11,29123.0,117.543,118.0574,117.4103,117.8998,29123.0
2018-01-02 10:10:00,142.11,142.37,142.11,142.24,22053.0,117.8998,118.1155,117.8998,118.0076,22053.0
2018-01-02 10:20:00,142.28,142.51,142.13,142.34,23434.0,118.0408,118.2316,117.9164,118.0906,23434.0
2018-01-02 10:30:00,142.36,142.42,142.07,142.07,8606.0,118.1072,118.157,117.8666,117.8666,8606.0
2018-01-02 10:40:00,142.08,142.27,141.94,141.97,9260.0,117.8749,118.0325,117.7587,117.7836,9260.0
2018-01-02 10:50:00,141.96,142.04,141.88,141.88,63059.0,117.7753,117.8417,117.7089,117.7089,63059.0
2018-01-02 11:00:00,141.87,141.91,141.8,141.91,5675.0,117.7007,117.7338,117.6426,117.7338,5675.0
2018-01-02 11:10:00,141.87,141.92,141.69,141.77,19187.0,117.7007,117.7421,117.5513,117.6177,19187.0
2018-01-02 11:20:00,141.75,141.75,141.46,141.5,17911.0,117.6011,117.6011,117.3605,117.3937,17911.0
2018-01-02 11:30:00,141.52,141.64,141.28,141.37,27472.0,117.4103,117.5098,117.2112,117.2858,27472.0
2018-01-02 11:40:00,141.41,141.6,141.38,141.55,9819.0,117.319,117.4767,117.2941,117.4352,9819.0
2018-01-02 11:50:00,141.57,142.01,141.53,141.88,32097.0,117.4518,117.8168,117.4186,117.7089,32097.0
2018-01-02 12:00:00,141.9,142.03,141.77,141.9,14181.0,117.7255,117.8334,117.6177,117.7255,14181.0
2018-01-02 12:10:00,141.87,142.1,141.76,142.02,62866.0,117.7007,117.8915,117.6094,117.8251,62866.0
2018-01-02 12:20:00,142.0,142.01,141.41,141.62,55581.0,117.8085,117.8168,117.319,117.4932,55581.0
2018-01-02 12:30:00,141.55,141.66,141.44,141.58,20923.0,117.4352,117.5264,117.3439,117.4601,20923.0
2018-01-02 12:40:00,141.55,141.63,141.41,141.56,25429.0,117.4352,117.5015,117.319,117.4435,25429.0
2018-01-02 12:50:00,141.6,141.66,141.45,141.66,11759.0,117.4767,117.5264,117.3522,117.5264,11759.0
2018-01-02 13:00:00,141.62,141.75,141.53,141.53,19896.0,117.4932,117.6011,117.4186,117.4186,19896.0
2018-01-02 13:10:00,141.54,141.61,141.48,141.54,8290.0,117.4269,117.4849,117.3771,117.4269,8290.0
2018-01-02 13:20:00,141.55,141.69,141.53,141.56,11712.0,117.4352,117.5513,117.4186,117.4435,11712.0
2018-01-02 13:30:00,141.57,141.65,141.38,141.38,13576.0,117.4518,117.5181,117.2941,117.2941,13576.0
2018-01-02 13:40:00,141.36,141.44,141.17,141.21,83410.0,117.2775,117.3439,117.1199,117.1531,83410.0
2018-01-02 13:50:00,141.21,141.23,141.16,141.17,17266.0,117.1531,117.1697,117.1116,117.1199,17266.0
2018-01-02 14:00:00,141.21,141.24,141.13,141.2,23077.0,117.1531,117.178,117.0867,117.1448,23077.0
2018-01-02 14:10:00,141.2,141.34,141.14,141.21,30925.0,117.1448,117.2609,117.095,117.1531,30925.0
2018-01-02 14:20:00,141.2,141.24,141.11,141.12,24323.0,117.1448,117.178,117.0701,117.0784,24323.0
2018-01-02 14:30:00,141.16,141.28,141.11,141.15,88633.0,117.1116,117.2112,117.0701,117.1033,88633.0
2018-01-02 14:40:00,141.13,141.16,140.99,140.99,27642.0,117.0867,117.1116,116.9706,116.9706,27642.0
2018-01-02 14:50:00,141.0,141.04,140.95,140.99,32806.0,116.9789,117.0121,116.9374,116.9706,32806.0
2018-01-02 15:00:00,140.98,141.24,140.94,141.22,22967.0,116.9623,117.178,116.9291,117.1614,22967.0
2018-01-02 15:10:00,141.22,141.59,141.2,141.56,36374.0,117.1614,117.4684,117.1448,117.4435,36374.0
2018-01-02 15:20:00,141.56,141.63,141.3,141.45,50233.0,117.4435,117.5015,117.2278,117.3522,50233.0
2018-01-02 15:30:00,141.45,141.54,141.18,141.3,36386.0,117.3522,117.4269,117.1282,117.2278,36386.0
2018-01-02 15:40:00,141.27,141.38,141.01,141.05,72758.0,117.2029,117.2941,116.9872,117.0204,72758.0
2018-01-02 15:50:00,141.07,141.18,140.91,141.11,177189.0,117.0369,117.1282,116.9042,117.0701,177189.0
2018-01-03 09:30:00,141.05,141.8,140.86,141.69,50918.0,117.0204,117.6426,116.8627,117.5513,50918.0
2018-01-03 09:40:00,141.69,142.5,141.69,141.87,40910.0,117.5513,118.2233,117.5513,117.7007,40910.0
2018-01-03 09:50:00,141.86,141.86,141.49,141.53,44775.0,117.6924,117.6924,117.3854,117.4186,44775.0
2018-01-03 10:00:00,141.54,141.55,141.11,141.33,36808.0,117.4269,117.4352,117.0701,117.2526,36808.0
2018-01-03 10:10:00,141.36,141.45,141.11,141.44,33178.0,117.2775,117.3522,117.0701,117.3439,33178.0
2018-01-03 10:20:00,141.45,141.5,141.03,141.08,60992.0,117.3522,117.3937,117.0038,117.0452,60992.0
2018-01-03 10:30:00,141.24,141.4,141.2,141.31,35632.0,117.178,117.3107,117.1448,117.2361,35632.0
2018-01-03 10:40:00,141.26,141.4,141.19,141.38,20493.0,117.1946,117.3107,117.1365,117.2941,20493.0
2018-01-03 10:50:00,141.4,141.52,141.31,141.48,35455.0,117.3107,117.4103,117.2361,117.3771,35455.0
2018-01-03 11:00:00,141.45,141.56,141.36,141.36,31538.0,117.3522,117.4435,117.2775,117.2775,31538.0
2018-01-03 11:10:00,141.4,141.52,141.28,141.29,26319.0,117.3107,117.4103,117.2112,117.2195,26319.0
2018-01-03 11:20:00,141.26,141.27,141.01,141.03,12546.0,117.1946,117.2029,116.9872,117.0038,12546.0
2018-01-03 11:30:00,141.03,141.16,140.95,140.95,17068.0,117.0038,117.1116,116.9374,116.9374,17068.0
2018-01-03 11:40:00,140.94,141.11,140.89,141.01,14572.0,116.9291,117.0701,116.8876,116.9872,14572.0
2018-01-03 11:50:00,141.02,141.16,140.98,141.16,12572.0,116.9955,117.1116,116.9623,117.1116,12572.0
2018-01-03 12:00:00,141.16,141.3,141.06,141.17,17602.0,117.1116,117.2278,117.0286,117.1199,17602.0
2018-01-03 12:10:00,141.18,141.27,141.07,141.13,23442.0,117.1282,117.2029,117.0369,117.0867,23442.0
2018-01-03 12:20:00,141.14,141.14,140.96,141.06,10616.0,117.095,117.095,116.9457,117.0286,10616.0
2018-01-03 12:30:00,141.01,141.08,140.99,141.03,17107.0,116.9872,117.0452,116.9706,117.0038,17107.0
2018-01-03 12:40:00,141.04,141.3,141.0,141.3,23687.0,117.0121,117.2278,116.9789,117.2278,23687.0
2018-01-03 12:50:00,141.29,141.49,141.19,141.36,13107.0,117.2195,117.3854,117.1365,117.2775,13107.0
2018-01-03 13:00:00,141.44,141.7,141.44,141.65,32653.0,117.3439,117.5596,117.3439,117.5181,32653.0
2018-01-03 13:10:00,141.64,141.75,141.4,141.72,26329.0,117.5098,117.6011,117.3107,117.5762,26329.0
2018-01-03 13:20:00,141.72,141.73,141.43,141.53,15088.0,117.5762,117.5845,117.3356,117.4186,15088.0
2018-01-03 13:30:00,141.52,141.54,141.37,141.39,31487.0,117.4103,117.4269,117.2858,117.3024,31487.0
2018-01-03 13:40:00,141.4,141.49,141.3,141.48,13975.0,117.3107,117.3854,117.2278,117.3771,13975.0
2018-01-03 13:50:00,141.44,141.5,141.32,141.41,13111.0,117.3439,117.3937,117.2444,117.319,13111.0
2018-01-03 14:00:00,141.39,141.48,141.38,141.44,23336.0,117.3024,117.3771,117.2941,117.3439,23336.0
2018-01-03 14:10:00,141.43,141.43,141.29,141.4,13957.0,117.3356,117.3356,117.2195,117.3107,13957.0
2018-01-03 14:20:00,141.39,141.53,141.38,141.47,27055.0,117.3024,117.4186,117.2941,117.3688,27055.0
2018-01-03 14:30:00,141.43,141.52,141.34,141.44,25307.0,117.3356,117.4103,117.2609,117.3439,25307.0
2018-01-03 14:40:00,141.45,141.52,141.38,141.44,21171.0,117.3522,117.4103,117.2941,117.3439,21171.0
2018-01-03 14:50:00,141.47,141.48,141.31,141.37,14186.0,117.3688,117.3771,117.2361,117.2858,14186.0
2018-01-03 15:00:00,141.37,141.38,141.19,141.36,16471.0,117.2858,117.2941,117.1365,117.2775,16471.0
2018-01-03 15:10:00,141.34,141.48,141.33,141.38,24063.0,117.2609,117.3771,117.2526,117.2941,24063.0
2018-01-03 15:20:00,141.38,141.41,141.25,141.3,18960.0,117.2941,117.319,117.1863,117.2278,18960.0
2018-01-03 15:30:00,141.31,141.6,141.24,141.6,50647.0,117.2361,117.4767,117.178,117.4767,50647.0
2018-01-03 15:40:00,141.61,141.78,141.58,141.7,66829.0,117.4849,117.626,117.4601,117.5596,66829.0
2018-01-03 15:50:00,141.72,141.79,141.48,141.57,194805.0,117.5762,117.6343,117.3771,117.4518,194805.0
2018-01-04 09:30:00,141.44,141.79,141.28,141.49,31430.0,117.3439,117.6343,117.2112,117.3854,31430.0
2018-01-04 09:40:00,141.51,141.84,141.42,141.67,19568.0,117.402,117.6758,117.3273,117.5347,19568.0
2018-01-04 09:50:00,141.7,141.96,141.62,141.66,16203.0,117.5596,117.7753,117.4932,117.5264,16203.0
2018-01-04 10:00:00,141.65,141.69,141.22,141.24,16455.0,117.5181,117.5513,117.1614,117.178,16455.0
2018-01-04 10:10:00,141.2,141.25,141.06,141.19,13206.0,117.1448,117.1863,117.0286,117.1365,13206.0
2018-01-04 10:20:00,141.2,141.52,141.17,141.45,16203.0,117.1448,117.4103,117.1199,117.3522,16203.0
2018-01-04 10:30:00,141.44,141.56,141.27,141.49,17608.0,117.3439,117.4435,117.2029,117.3854,17608.0
2018-01-04 10:40:00,141.45,141.51,141.38,141.42,21656.0,117.3522,117.402,117.2941,117.3273,21656.0
2018-01-04 10:50:00,141.43,141.45,141.25,141.36,47374.0,117.3356,117.3522,117.1863,117.2775,47374.0
2018-01-04 11:00:00,141.33,141.33,141.17,141.25,10108.0,117.2526,117.2526,117.1199,117.1863,10108.0
2018-01-04 11:10:00,141.22,141.28,141.09,141.09,14301.0,117.1614,117.2112,117.0535,117.0535,14301.0
2018-01-04 11:20:00,141.13,141.14,141.0,141.06,17236.0,117.0867,117.095,116.9789,117.0286,17236.0
2018-01-04 11:30:00,141.09,141.2,141.06,141.16,14298.0,117.0535,117.1448,117.0286,117.1116,14298.0
2018-01-04 11:40:00,141.17,141.17,141.05,141.08,16360.0,117.1199,117.1199,117.0204,117.0452,16360.0
2018-01-04 11:50:00,141.07,141.08,140.77,140.77,19112.0,117.0369,117.0452,116.7881,116.7881,19112.0
2018-01-04 12:00:00,140.76,140.87,140.76,140.77,18785.0,116.7798,116.871,116.7798,116.7881,18785.0
2018-01-04 12:10:00,140.79,140.81,140.6,140.6,40932.0,116.8046,116.8212,116.647,116.647,40932.0
2018-01-04 12:20:00,140.6,140.67,140.38,140.42,27714.0,116.647,116.7051,116.4645,116.4977,27714.0
2018-01-04 12:30:00,140.39,140.47,140.38,140.39,21404.0,116.4728,116.5392,116.4645,116.4728,21404.0
2018-01-04 12:40:00,140.39,140.41,140.3,140.38,26180.0,116.4728,116.4894,116.3981,116.4645,26180.0
2018-01-04 12:50:00,140.4,140.4,140.33,140.34,11856.0,116.4811,116.4811,116.423,116.4313,11856.0
2018-01-04 13:00:00,140.36,140.44,140.35,140.44,15995.0,116.4479,116.5143,116.4396,116.5143,15995.0
2018-01-04 13:10:00,140.44,140.47,140.33,140.38,19376.0,116.5143,116.5392,116.423,116.4645,19376.0
2018-01-04 13:20:00,140.36,140.36,140.17,140.32,16032.0,116.4479,116.4479,116.2903,116.4147,16032.0
2018-01-04 13:30:00,140.3,140.5,140.28,140.47,21790.0,116.3981,116.5641,116.3815,116.5392,21790.0
2018-01-04 13:40:00,140.46,140.61,140.42,140.58,21932.0,116.5309,116.6553,116.4977,116.6304,21932.0
2018-01-04 13:50:00,140.59,140.62,140.44,140.62,21658.0,116.6387,116.6636,116.5143,116.6636,21658.0
2018-01-04 14:00:00,140.62,140.68,140.57,140.62,18051.0,116.6636,116.7134,116.6221,116.6636,18051.0
2018-01-04 14:10:00,140.61,140.63,140.46,140.55,18570.0,116.6553,116.6719,116.5309,116.6055,18570.0
2018-01-04 14:20:00,140.57,140.59,140.46,140.5,25797.0,116.6221,116.6387,116.5309,116.5641,25797.0
2018-01-04 14:30:00,140.49,140.67,140.47,140.53,25112.0,116.5558,116.7051,116.5392,116.5889,25112.0
2018-01-04 14:40:00,140.52,140.54,140.39,140.39,17091.0,116.5806,116.5972,116.4728,116.4728,17091.0
2018-01-04 14:50:00,140.39,140.48,140.39,140.45,17869.0,116.4728,116.5475,116.4728,116.5226,17869.0
2018-01-04 15:00:00,140.46,140.46,140.3,140.31,21488.0,116.5309,116.5309,116.3981,116.4064,21488.0
2018-01-04 15:10:00,140.32,140.34,140.23,140.28,21131.0,116.4147,116.4313,116.34,116.3815,21131.0
2018-01-04 15:20:00,140.28,140.28,140.13,140.27,29736.0,116.3815,116.3815,116.2571,116.3732,29736.0
2018-01-04 15:30:00,140.28,140.29,140.14,140.2,61390.0,116.3815,116.3898,116.2654,116.3152,61390.0
2018-01-04 15:40:00,140.21,140.21,139.87,139.94,61753.0,116.3235,116.3235,116.0414,116.0995,61753.0
2018-01-04 15:50:00,139.93,139.95,139.58,139.63,163635.0,116.0912,116.1077,115.8008,115.8423,163635.0
2018-01-05 09:30:00,140.23,140.58,139.68,139.85,51389.0,116.34,116.6304,115.8837,116.0248,51389.0
2018-01-05 09:40:00,139.98,140.13,139.78,140.05,43123.0,116.1326,116.2571,115.9667,116.1907,43123.0
2018-01-05 09:50:00,140.1,140.1,139.66,139.78,27982.0,116.2322,116.2322,115.8672,115.9667,27982.0
2018-01-05 10:00:00,139.74,139.78,139.59,139.76,42687.0,115.9335,115.9667,115.8091,115.9501,42687.0
2018-01-05 10:10:00,139.78,139.94,139.71,139.9,32917.0,115.9667,116.0995,115.9086,116.0663,32917.0
2018-01-05 10:20:00,139.88,140.17,139.84,139.97,31711.0,116.0497,116.2903,116.0165,116.1243,31711.0
2018-01-05 10:30:00,139.97,140.07,139.89,139.97,51350.0,116.1243,116.2073,116.058,116.1243,51350.0
2018-01-05 10:40:00,139.93,140.03,139.7,139.8,31026.0,116.0912,116.1741,115.9003,115.9833,31026.0
2018-01-05 10:50:00,139.79,140.0,139.78,139.94,8345.0,115.975,116.1492,115.9667,116.0995,8345.0
2018-01-05 11:00:00,139.94,140.12,139.91,140.01,29789.0,116.0995,116.2488,116.0746,116.1575,29789.0
2018-01-05 11:10:00,140.03,140.06,139.95,140.0,19607.0,116.1741,116.199,116.1077,116.1492,19607.0
2018-01-05 11:20:00,140.03,140.08,139.93,140.06,27478.0,116.1741,116.2156,116.0912,116.199,27478.0
2018-01-05 11:30:00,140.04,140.13,139.98,140.12,36438.0,116.1824,116.2571,116.1326,116.2488,36438.0
2018-01-05 11:40:00,140.05,140.15,139.98,140.04,18385.0,116.1907,116.2737,116.1326,116.1824,18385.0
2018-01-05 11:50:00,140.04,140.44,140.01,140.26,53760.0,116.1824,116.5143,116.1575,116.3649,53760.0
2018-01-05 12:00:00,140.38,140.45,140.31,140.36,73409.0,116.4645,116.5226,116.4064,116.4479,73409.0
2018-01-05 12:10:00,140.38,140.48,140.33,140.43,31357.0,116.4645,116.5475,116.423,116.506,31357.0
2018-01-05 12:20:00,140.43,140.43,140.25,140.34,33120.0,116.506,116.506,116.3566,116.4313,33120.0
2018-01-05 12:30:00,140.34,140.34,140.23,140.31,34335.0,116.4313,116.4313,116.34,116.4064,34335.0
2018-01-05 12:40:00,140.33,140.33,140.22,140.24,11152.0,116.423,116.423,116.3318,116.3483,11152.0
2018-01-05 12:50:00,140.26,140.28,140.14,140.27,9640.0,116.3649,116.3815,116.2654,116.3732,9640.0
2018-01-05 13:00:00,140.3,140.32,140.24,140.31,11440.0,116.3981,116.4147,116.3483,116.4064,11440.0
2018-01-05 13:10:00,140.31,140.5,140.26,140.38,39615.0,116.4064,116.5641,116.3649,116.4645,39615.0
2018-01-05 13:20:00,140.41,140.47,140.3,140.3,13909.0,116.4894,116.5392,116.3981,116.3981,13909.0
2018-01-05 13:30:00,140.27,140.33,140.25,140.31,11759.0,116.3732,116.423,116.3566,116.4064,11759.0
2018-01-05 13:40:00,140.27,140.44,140.25,140.38,16096.0,116.3732,116.5143,116.3566,116.4645,16096.0
2018-01-05 13:50:00,140.38,140.5,140.36,140.39,19363.0,116.4645,116.5641,116.4479,116.4728,19363.0
2018-01-05 14:00:00,140.39,140.41,140.33,140.38,11657.0,116.4728,116.4894,116.423,116.4645,11657.0
2018-01-05 14:10:00,140.38,140.47,140.31,140.45,12054.0,116.4645,116.5392,116.4064,116.5226,12054.0
2018-01-05 14:20:00,140.45,140.57,140.42,140.55,14081.0,116.5226,116.6221,116.4977,116.6055,14081.0
2018-01-05 14:30:00,140.57,140.58,140.48,140.48,13826.0,116.6221,116.6304,116.5475,116.5475,13826.0
2018-01-05 14:40:00,140.49,140.51,140.31,140.43,24086.0,116.5558,116.5723,116.4064,116.506,24086.0
2018-01-05 14:50:00,140.44,140.44,140.33,140.37,25229.0,116.5143,116.5143,116.423,116.4562,25229.0
2018-01-05 15:00:00,140.38,140.45,140.29,140.32,39332.0,116.4645,116.5226,116.3898,116.4147,39332.0
2018-01-05 15:10:00,140.32,140.39,140.26,140.39,110103.0,116.4147,116.4728,116.3649,116.4728,110103.0
2018-01-05 15:20:00,140.4,140.53,140.39,140.45,23556.0,116.4811,116.5889,116.4728,116.5226,23556.0
2018-01-05 15:30:00,140.46,140.46,140.17,140.25,39890.0,116.5309,116.5309,116.2903,116.3566,39890.0
2018-01-05 15:40:00,140.25,140.66,140.25,140.65,57340.0,116.3566,116.6968,116.3566,116.6885,57340.0
2018-01-05 15:50:00,140.66,140.7,140.33,140.49,180030.0,116.6968,116.73,116.423,116.5558,180030.0
2018-01-08 09:30:00,140.66,141.47,140.66,141.19,56564.0,116.6968,117.3688,116.6968,117.1365,56564.0
2018-01-08 09:40:00,141.27,141.86,141.2,141.8,49564.0,117.2029,117.6924,117.1448,117.6426,49564.0
2018-01-08 09:50:00,141.82,142.31,141.75,142.31,46059.0,117.6592,118.0657,117.6011,118.0657,46059.0
2018-01-08 10:00:00,142.31,142.48,142.15,142.3,31014.0,118.0657,118.2067,117.933,118.0574,31014.0
2018-01-08 10:10:00,142.27,142.29,141.93,142.01,14985.0,118.0325,118.0491,117.7504,117.8168,14985.0
2018-01-08 10:20:00,142.02,142.27,141.99,142.27,12783.0,117.8251,118.0325,117.8002,118.0325,12783.0
2018-01-08 10:30:00,142.32,142.49,142.24,142.48,15757.0,118.074,118.215,118.0076,118.2067,15757.0
2018-01-08 10:40:00,142.47,142.49,142.25,142.39,23779.0,118.1984,118.215,118.0159,118.1321,23779.0
2018-01-08 10:50:00,142.4,142.47,142.09,142.1,25323.0,118.1404,118.1984,117.8832,117.8915,25323.0
2018-01-08 11:00:00,142.13,142.19,141.79,141.88,33572.0,117.9164,117.9661,117.6343,117.7089,33572.0
2018-01-08 11:10:00,141.88,141.91,141.59,141.76,19912.0,117.7089,117.7338,117.4684,117.6094,19912.0
2018-01-08 11:20:00,141.75,142.06,141.71,141.98,25085.0,117.6011,117.8583,117.5679,117.7919,25085.0
2018-01-08 11:30:00,142.01,142.04,141.77,141.98,15040.0,117.8168,117.8417,117.6177,117.7919,15040.0
2018-01-08 11:40:00,141.98,141.98,141.53,141.54,38210.0,117.7919,117.7919,117.4186,117.4269,38210.0
2018-01-08 11:50:00,141.54,141.56,141.0,141.08,27947.0,117.4269,117.4435,116.9789,117.0452,27947.0
2018-01-08 12:00:00,141.08,141.1,140.71,140.77,23990.0,117.0452,117.0618,116.7383,116.7881,23990.0
2018-01-08 12:10:00,140.77,141.0,140.77,140.96,17084.0,116.7881,116.9789,116.7881,116.9457,17084.0
2018-01-08 12:20:00,140.96,141.31,140.95,141.3,24273.0,116.9457,117.2361,116.9374,117.2278,24273.0
2018-01-08 12:30:00,141.28,141.61,141.26,141.56,27030.0,117.2112,117.4849,117.1946,117.4435,27030.0
2018-01-08 12:40:00,141.53,141.73,141.5,141.66,43620.0,117.4186,117.5845,117.3937,117.5264,43620.0
2018-01-08 12:50:00,141.64,141.82,141.63,141.77,12212.0,117.5098,117.6592,117.5015,117.6177,12212.0
2018-01-08 13:00:00,141.77,141.98,141.77,141.98,31610.0,117.6177,117.7919,117.6177,117.7919,31610.0
2018-01-08 13:10:00,141.99,142.11,141.96,142.08,21312.0,117.8002,117.8998,117.7753,117.8749,21312.0
2018-01-08 13:20:00,142.06,142.43,142.05,142.41,42095.0,117.8583,118.1653,117.85,118.1487,42095.0
2018-01-08 13:30:00,142.45,142.66,142.45,142.66,36671.0,118.1818,118.3561,118.1818,118.3561,36671.0
2018-01-08 13:40:00,142.67,142.89,142.48,142.5,41984.0,118.3644,118.5469,118.2067,118.2233,41984.0
2018-01-08 13:50:00,142.49,142.78,142.49,142.72,34711.0,118.215,118.4556,118.215,118.4058,34711.0
2018-01-08 14:00:00,142.75,143.24,142.75,142.92,57761.0,118.4307,118.8373,118.4307,118.5718,57761.0
2018-01-08 14:10:00,142.87,142.91,142.52,142.52,43699.0,118.5303,118.5635,118.2399,118.2399,43699.0
2018-01-08 14:20:00,142.55,142.59,142.43,142.56,22719.0,118.2648,118.298,118.1653,118.2731,22719.0
2018-01-08 14:30:00,142.58,142.63,142.43,142.47,28315.0,118.2897,118.3312,118.1653,118.1984,28315.0
2018-01-08 14:40:00,142.47,142.52,142.34,142.34,22596.0,118.1984,118.2399,118.0906,118.0906,22596.0
2018-01-08 14:50:00,142.32,142.55,142.29,142.53,28982.0,118.074,118.2648,118.0491,118.2482,28982.0
2018-01-08 15:00:00,142.55,142.68,142.31,142.37,48639.0,118.2648,118.3727,118.0657,118.1155,48639.0
2018-01-08 15:10:00,142.32,142.42,142.24,142.24,25098.0,118.074,118.157,118.0076,118.0076,25098.0
2018-01-08 15:20:00,142.25,142.29,142.21,142.28,28420.0,118.0159,118.0491,117.9827,118.0408,28420.0
2018-01-08 15:30:00,142.27,142.34,142.16,142.27,41096.0,118.0325,118.0906,117.9412,118.0325,41096.0
2018-01-08 15:40:00,142.28,142.37,142.15,142.18,59281.0,118.0408,118.1155,117.933,117.9578,59281.0
2018-01-08 15:50:00,142.18,142.21,141.97,142.03,151274.0,117.9578,117.9827,117.7836,117.8334,151274.0
2018-01-09 09:30:00,142.1,142.25,141.73,141.84,87402.0,117.8915,118.0159,117.5845,117.6758,87402.0
2018-01-09 09:40:00,141.76,142.03,141.53,141.76,59821.0,117.6094,117.8334,117.4186,117.6094,59821.0
2018-01-09 09:50:00,141.75,142.02,141.71,142.0,41625.0,117.6011,117.8251,117.5679,117.8085,41625.0
2018-01-09 10:00:00,142.0,142.09,141.76,141.91,17864.0,117.8085,117.8832,117.6094,117.7338,17864.0
2018-01-09 10:10:00,141.85,142.1,141.8,142.1,11129.0,117.6841,117.8915,117.6426,117.8915,11129.0
2018-01-09 10:20:00,142.06,142.06,141.89,141.96,13406.0,117.8583,117.8583,117.7172,117.7753,13406.0
2018-01-09 10:30:00,141.95,142.15,141.88,141.9,20858.0,117.767,117.933,117.7089,117.7255,20858.0
2018-01-09 10:40:00,141.86,141.86,141.66,141.67,14035.0,117.6924,117.6924,117.5264,117.5347,14035.0
2018-01-09 10:50:00,141.67,141.75,141.59,141.74,20651.0,117.5347,117.6011,117.4684,117.5928,20651.0
2018-01-09 11:00:00,141.72,141.74,141.62,141.7,20639.0,117.5762,117.5928,117.4932,117.5596,20639.0
2018-01-09 11:10:00,141.72,141.92,141.68,141.91,17223.0,117.5762,117.7421,117.543,117.7338,17223.0
2018-01-09 11:20:00,141.9,141.96,141.83,141.96,16159.0,117.7255,117.7753,117.6675,117.7753,16159.0
2018-01-09 11:30:00,141.92,141.97,141.71,141.77,15175.0,117.7421,117.7836,117.5679,117.6177,15175.0
2018-01-09 11:40:00,141.77,141.77,141.63,141.67,17000.0,117.6177,117.6177,117.5015,117.5347,17000.0
2018-01-09 11:50:00,141.67,141.98,141.65,141.96,25773.0,117.5347,117.7919,117.5181,117.7753,25773.0
2018-01-09 12:00:00,141.96,141.96,141.53,141.53,9715.0,117.7753,117.7753,117.4186,117.4186,9715.0
2018-01-09 12:10:00,141.53,141.76,141.53,141.72,14978.0,117.4186,117.6094,117.4186,117.5762,14978.0
2018-01-09 12:20:00,141.72,141.75,141.6,141.62,10579.0,117.5762,117.6011,117.4767,117.4932,10579.0
2018-01-09 12:30:00,141.58,141.7,141.56,141.69,16488.0,117.4601,117.5596,117.4435,117.5513,16488.0
2018-01-09 12:40:00,141.67,141.71,141.6,141.62,10928.0,117.5347,117.5679,117.4767,117.4932,10928.0
2018-01-09 12:50:00,141.62,141.62,141.39,141.47,14068.0,117.4932,117.4932,117.3024,117.3688,14068.0
2018-01-09 13:00:00,141.48,141.5,141.39,141.39,19991.0,117.3771,117.3937,117.3024,117.3024,19991.0
2018-01-09 13:10:00,141.39,141.53,141.36,141.53,9187.0,117.3024,117.4186,117.2775,117.4186,9187.0
2018-01-09 13:20:00,141.54,141.58,141.47,141.56,25646.0,117.4269,117.4601,117.3688,117.4435,25646.0
2018-01-09 13:30:00,141.55,141.56,141.38,141.4,9437.0,117.4352,117.4435,117.2941,117.3107,9437.0
2018-01-09 13:40:00,141.42,141.59,141.4,141.56,9769.0,117.3273,117.4684,117.3107,117.4435,9769.0
2018-01-09 13:50:00,141.57,141.62,141.51,141.57,7840.0,117.4518,117.4932,117.402,117.4518,7840.0
2018-01-09 14:00:00,141.61,141.83,141.54,141.67,38180.0,117.4849,117.6675,117.4269,117.5347,38180.0
2018-01-09 14:10:00,141.71,141.79,141.67,141.68,35910.0,117.5679,117.6343,117.5347,117.543,35910.0
2018-01-09 14:20:00,141.67,141.75,141.59,141.65,24899.0,117.5347,117.6011,117.4684,117.5181,24899.0
2018-01-09 14:30:00,141.66,141.7,141.56,141.58,21412.0,117.5264,117.5596,117.4435,117.4601,21412.0
2018-01-09 14:40:00,141.57,141.63,141.54,141.61,14740.0,117.4518,117.5015,117.4269,117.4849,14740.0
2018-01-09 14:50:00,141.59,141.63,141.5,141.55,16916.0,117.4684,117.5015,117.3937,117.4352,16916.0
2018-01-09 15:00:00,141.54,141.56,141.29,141.3,19657.0,117.4269,117.4435,117.2195,117.2278,19657.0
2018-01-09 15:10:00,141.29,141.36,141.21,141.21,25037.0,117.2195,117.2775,117.1531,117.1531,25037.0
2018-01-09 15:20:00,141.22,141.24,141.06,141.07,20722.0,117.1614,117.178,117.0286,117.0369,20722.0
2018-01-09 15:30:00,141.05,141.26,141.05,141.24,29138.0,117.0204,117.1946,117.0204,117.178,29138.0
2018-01-09 15:40:00,141.24,141.28,141.04,141.07,38386.0,117.178,117.2112,117.0121,117.0369,38386.0
2018-01-09 15:50:00,141.09,141.16,140.86,140.98,112375.0,117.0535,117.1116,116.8627,116.9623,112375.0
2018-01-10 09:30:00,140.41,140.6,139.91,139.97,110847.0,116.4894,116.647,116.0746,116.1243,110847.0
2018-01-10 09:40:00,139.92,140.06,139.3,139.3,156237.0,116.0829,116.199,115.5685,115.5685,156237.0
2018-01-10 09:50:00,139.33,139.33,138.68,139.08,105211.0,115.5934,115.5934,115.0541,115.386,105211.0
2018-01-10 10:00:00,139.06,139.26,138.87,138.88,71608.0,115.3694,115.5353,115.2117,115.22,71608.0
2018-01-10 10:10:00,138.89,139.32,138.88,139.27,62519.0,115.2283,115.5851,115.22,115.5436,62519.0
2018-01-10 10:20:00,139.27,139.29,139.01,139.04,39047.0,115.5436,115.5602,115.3279,115.3528,39047.0
2018-01-10 10:30:00,139.07,139.2,138.97,139.04,37470.0,115.3777,115.4855,115.2947,115.3528,37470.0
2018-01-10 10:40:00,139.06,139.26,139.02,139.12,37796.0,115.3694,115.5353,115.3362,115.4192,37796.0
2018-01-10 10:50:00,139.1,139.1,138.75,138.8,28804.0,115.4026,115.4026,115.1122,115.1537,28804.0
2018-01-10 11:00:00,138.75,138.84,138.17,138.22,32187.0,115.1122,115.1869,114.631,114.6725,32187.0
2018-01-10 11:10:00,138.24,138.24,136.03,136.66,188622.0,114.6891,114.6891,112.8556,113.3782,188622.0
2018-01-10 11:20:00,136.61,137.44,136.55,136.89,161869.0,113.3368,114.0254,113.287,113.5691,161869.0
2018-01-10 11:30:00,136.84,137.62,136.65,137.59,83131.0,113.5276,114.1747,113.3699,114.1498,83131.0
2018-01-10 11:40:00,137.6,137.94,137.53,137.63,96018.0,114.1581,114.4402,114.1,114.183,96018.0
2018-01-10 11:50:00,137.65,137.73,137.38,137.59,26996.0,114.1996,114.266,113.9756,114.1498,26996.0
2018-01-10 12:00:00,137.59,138.08,137.58,137.89,45554.0,114.1498,114.5563,114.1415,114.3987,45554.0
2018-01-10 12:10:00,137.92,138.18,137.79,137.97,65317.0,114.4236,114.6393,114.3157,114.4651,65317.0
2018-01-10 12:20:00,137.97,138.45,137.93,138.28,36130.0,114.4651,114.8633,114.4319,114.7223,36130.0
2018-01-10 12:30:00,138.25,138.3,137.98,138.14,30789.0,114.6974,114.7388,114.4734,114.6061,30789.0
2018-01-10 12:40:00,138.12,138.15,137.91,137.98,32443.0,114.5895,114.6144,114.4153,114.4734,32443.0
2018-01-10 12:50:00,137.99,138.02,137.82,137.89,29253.0,114.4817,114.5065,114.3406,114.3987,29253.0
2018-01-10 13:00:00,137.89,137.94,137.69,137.7,55229.0,114.3987,114.4402,114.2328,114.2411,55229.0
2018-01-10 13:10:00,137.68,137.85,137.51,137.61,63600.0,114.2245,114.3655,114.0834,114.1664,63600.0
2018-01-10 13:20:00,137.64,137.7,137.45,137.62,38356.0,114.1913,114.2411,114.0337,114.1747,38356.0
2018-01-10 13:30:00,137.57,137.9,137.39,137.79,38243.0,114.1332,114.407,113.9839,114.3157,38243.0
2018-01-10 13:40:00,137.78,137.84,137.51,137.56,36183.0,114.3074,114.3572,114.0834,114.1249,36183.0
2018-01-10 13:50:00,137.54,137.69,137.53,137.55,45134.0,114.1083,114.2328,114.1,114.1166,45134.0
2018-01-10 14:00:00,137.55,137.69,137.47,137.62,60813.0,114.1166,114.2328,114.0502,114.1747,60813.0
2018-01-10 14:10:00,137.6,137.77,137.33,137.42,60920.0,114.1581,114.2991,113.9341,114.0088,60920.0
2018-01-10 14:20:00,137.42,137.62,137.4,137.51,34947.0,114.0088,114.1747,113.9922,114.0834,34947.0
2018-01-10 14:30:00,137.53,137.84,137.5,137.75,59194.0,114.1,114.3572,114.0751,114.2825,59194.0
2018-01-10 14:40:00,137.75,137.85,137.57,137.7,40356.0,114.2825,114.3655,114.1332,114.2411,40356.0
2018-01-10 14:50:00,137.74,138.04,137.72,137.91,46937.0,114.2743,114.5231,114.2577,114.4153,46937.0
2018-01-10 15:00:00,137.9,138.01,137.76,137.76,43573.0,114.407,114.4983,114.2908,114.2908,43573.0
2018-01-10 15:10:00,137.77,137.77,137.65,137.67,44922.0,114.2991,114.2991,114.1996,114.2162,44922.0
2018-01-10 15:20:00,137.68,137.75,137.44,137.46,47460.0,114.2245,114.2825,114.0254,114.042,47460.0
2018-01-10 15:30:00,137.47,137.51,137.22,137.33,88801.0,114.0502,114.0834,113.8428,113.9341,88801.0
2018-01-10 15:40:00,137.33,137.52,137.33,137.48,130047.0,113.9341,114.0917,113.9341,114.0585,130047.0
2018-01-10 15:50:00,137.5,137.72,137.5,137.58,149042.0,114.0751,114.2577,114.0751,114.1415,149042.0
2018-01-11 09:30:00,138.0,138.01,137.3,137.31,55522.0,114.49,114.4983,113.9092,113.9175,55522.0
2018-01-11 09:40:00,137.25,137.61,137.15,137.16,14251.0,113.8677,114.1664,113.7848,113.7931,14251.0
2018-01-11 09:50:00,137.16,137.25,136.93,136.94,40252.0,113.7931,113.8677,113.6022,113.6105,40252.0
2018-01-11 10:00:00,136.92,137.1,136.89,136.98,45261.0,113.5939,113.7433,113.5691,113.6437,45261.0
2018-01-11 10:10:00,136.98,136.98,136.68,136.68,34336.0,113.6437,113.6437,113.3948,113.3948,34336.0
2018-01-11 10:20:00,136.68,136.71,136.07,136.08,73944.0,113.3948,113.4197,112.8888,112.8971,73944.0
2018-01-11 10:30:00,136.08,136.08,135.59,135.7,81314.0,112.8971,112.8971,112.4905,112.5818,81314.0
2018-01-11 10:40:00,135.65,135.85,135.62,135.64,68997.0,112.5403,112.7062,112.5154,112.532,68997.0
2018-01-11 10:50:00,135.67,135.78,135.25,135.38,91258.0,112.5569,112.6482,112.2085,112.3163,91258.0
2018-01-11 11:00:00,135.37,135.6,135.34,135.38,38876.0,112.308,112.4988,112.2831,112.3163,38876.0
2018-01-11 11:10:00,135.41,135.49,135.32,135.32,63999.0,112.3412,112.4076,112.2665,112.2665,63999.0
2018-01-11 11:20:00,135.32,135.39,134.62,134.69,79299.0,112.2665,112.3246,111.6858,111.7439,79299.0
2018-01-11 11:30:00,134.73,135.18,134.62,134.94,52192.0,111.777,112.1504,111.6858,111.9513,52192.0
2018-01-11 11:40:00,134.93,134.94,134.64,134.77,130917.0,111.943,111.9513,111.7024,111.8102,130917.0
2018-01-11 11:50:00,134.75,135.24,134.58,135.15,96972.0,111.7936,112.2002,111.6526,112.1255,96972.0
2018-01-11 12:00:00,135.19,135.28,134.83,134.92,87675.0,112.1587,112.2333,111.86,111.9347,87675.0
2018-01-11 12:10:00,134.95,135.04,134.69,134.87,96623.0,111.9596,112.0342,111.7439,111.8932,96623.0
2018-01-11 12:20:00,134.87,135.12,134.83,135.04,88102.0,111.8932,112.1006,111.86,112.0342,88102.0
2018-01-11 12:30:00,135.05,135.24,134.96,134.99,28645.0,112.0425,112.2002,111.9679,111.9927,28645.0
2018-01-11 12:40:00,135.01,135.06,134.91,134.93,16989.0,112.0093,112.0508,111.9264,111.943,16989.0
2018-01-11 12:50:00,134.93,135.15,134.93,134.97,68137.0,111.943,112.1255,111.943,111.9762,68137.0
2018-01-11 13:00:00,134.99,135.02,134.92,134.96,34915.0,111.9927,112.0176,111.9347,111.9679,34915.0
2018-01-11 13:10:00,134.97,135.07,134.95,135.05,37141.0,111.9762,112.0591,111.9596,112.0425,37141.0
2018-01-11 13:20:00,135.06,135.21,135.02,135.02,22115.0,112.0508,112.1753,112.0176,112.0176,22115.0
2018-01-11 13:30:00,135.05,135.07,134.91,134.94,19478.0,112.0425,112.0591,111.9264,111.9513,19478.0
2018-01-11 13:40:00,134.94,134.98,134.72,134.76,30572.0,111.9513,111.9845,111.7687,111.8019,30572.0
2018-01-11 13:50:00,134.75,134.77,134.57,134.65,22119.0,111.7936,111.8102,111.6443,111.7107,22119.0
2018-01-11 14:00:00,134.68,134.85,134.59,134.76,41497.0,111.7356,111.8766,111.6609,111.8019,41497.0
2018-01-11 14:10:00,134.76,134.85,134.69,134.79,42970.0,111.8019,111.8766,111.7439,111.8268,42970.0
2018-01-11 14:20:00,134.81,135.08,134.79,134.91,83555.0,111.8434,112.0674,111.8268,111.9264,83555.0
2018-01-11 14:30:00,134.93,135.08,134.88,135.02,66221.0,111.943,112.0674,111.9015,112.0176,66221.0
2018-01-11 14:40:00,135.07,135.33,135.03,135.09,42338.0,112.0591,112.2748,112.0259,112.0757,42338.0
2018-01-11 14:50:00,135.07,135.11,134.97,134.98,29717.0,112.0591,112.0923,111.9762,111.9845,29717.0
2018-01-11 15:00:00,134.95,135.04,134.9,134.95,44561.0,111.9596,112.0342,111.9181,111.9596,44561.0
2018-01-11 15:10:00,134.95,135.09,134.92,135.0,49602.0,111.9596,112.0757,111.9347,112.001,49602.0
2018-01-11 15:20:00,135.02,135.07,134.56,134.58,90641.0,112.0176,112.0591,111.636,111.6526,90641.0
2018-01-11 15:30:00,134.59,134.89,134.51,134.79,132628.0,111.6609,111.9098,111.5945,111.8268,132628.0
2018-01-11 15:40:00,134.81,135.01,134.76,135.0,142460.0,111.8434,112.0093,111.8019,112.001,142460.0
2018-01-11 15:50:00,135.01,135.05,134.76,134.95,227719.0,112.0093,112.0425,111.8019,111.9596,227719.0
2018-01-12 09:30:00,135.39,135.5,134.13,134.34,62688.0,112.3246,112.4159,111.2793,111.4535,62688.0
2018-01-12 09:40:00,134.35,134.36,133.43,134.09,101025.0,111.4618,111.4701,110.6985,111.2461,101025.0
2018-01-12 09:50:00,134.0,134.5,133.99,134.3,56785.0,111.1714,111.5862,111.1631,111.4203,56785.0
2018-01-12 10:00:00,134.34,134.46,134.19,134.2,40121.0,111.4535,111.553,111.329,111.3373,40121.0
2018-01-12 10:10:00,134.18,134.27,133.98,134.03,50303.0,111.3207,111.3954,111.1548,111.1963,50303.0
2018-01-12 10:20:00,134.02,134.34,134.0,134.21,20353.0,111.188,111.4535,111.1714,111.3456,20353.0
2018-01-12 10:30:00,134.19,134.47,134.11,134.39,76793.0,111.329,111.5613,111.2627,111.495,76793.0
2018-01-12 10:40:00,134.4,134.41,134.16,134.32,76635.0,111.5033,111.5116,111.3041,111.4369,76635.0
2018-01-12 10:50:00,134.22,134.28,133.98,134.01,69691.0,111.3539,111.4037,111.1548,111.1797,69691.0
2018-01-12 11:00:00,134.0,134.01,133.49,133.51,97465.0,111.1714,111.1797,110.7483,110.7649,97465.0
2018-01-12 11:10:00,133.51,133.54,133.34,133.38,52137.0,110.7649,110.7898,110.6238,110.657,52137.0
2018-01-12 11:20:00,133.38,133.39,133.09,133.15,95324.0,110.657,110.6653,110.4164,110.4662,95324.0
2018-01-12 11:30:00,133.17,133.18,132.84,132.91,109665.0,110.4828,110.4911,110.209,110.2671,109665.0
2018-01-12 11:40:00,132.92,133.18,132.92,133.12,74430.0,110.2754,110.4911,110.2754,110.4413,74430.0
2018-01-12 11:50:00,133.11,133.15,132.97,133.01,54026.0,110.433,110.4662,110.3169,110.3501,54026.0
2018-01-12 12:00:00,133.03,133.07,132.73,132.84,42869.0,110.3667,110.3998,110.1178,110.209,42869.0
2018-01-12 12:10:00,132.83,132.96,132.78,132.84,60147.0,110.2007,110.3086,110.1592,110.209,60147.0
2018-01-12 12:20:00,132.82,132.83,132.6,132.6,40079.0,110.1924,110.2007,110.0099,110.0099,40079.0
2018-01-12 12:30:00,132.59,132.85,132.54,132.81,39970.0,110.0016,110.2173,109.9601,110.1841,39970.0
2018-01-12 12:40:00,132.85,133.26,132.84,133.26,26275.0,110.2173,110.5575,110.209,110.5575,26275.0
2018-01-12 12:50:00,133.23,133.35,133.08,133.16,52607.0,110.5326,110.6321,110.4081,110.4745,52607.0
2018-01-12 13:00:00,133.16,133.2,132.93,133.08,134004.0,110.4745,110.5077,110.2837,110.4081,134004.0
2018-01-12 13:10:00,133.08,133.17,133.04,133.05,78644.0,110.4081,110.4828,110.375,110.3833,78644.0
2018-01-12 13:20:00,133.08,133.08,132.76,132.77,26260.0,110.4081,110.4081,110.1427,110.151,26260.0
2018-01-12 13:30:00,132.78,132.96,132.67,132.9,40536.0,110.1592,110.3086,110.068,110.2588,40536.0
2018-01-12 13:40:00,132.9,133.04,132.89,132.98,30427.0,110.2588,110.375,110.2505,110.3252,30427.0
2018-01-12 13:50:00,132.99,133.0,132.84,132.87,34507.0,110.3335,110.3418,110.209,110.2339,34507.0
2018-01-12 14:00:00,132.9,132.93,132.76,132.83,73157.0,110.2588,110.2837,110.1427,110.2007,73157.0
2018-01-12 14:10:00,132.85,133.35,132.73,133.35,68721.0,110.2173,110.6321,110.1178,110.6321,68721.0
2018-01-12 14:20:00,133.31,133.6,133.12,133.16,84695.0,110.599,110.8396,110.4413,110.4745,84695.0
2018-01-12 14:30:00,133.19,133.21,132.95,133.02,72449.0,110.4994,110.516,110.3003,110.3584,72449.0
2018-01-12 14:40:00,133.0,133.3,132.87,133.18,67066.0,110.3418,110.5907,110.2339,110.4911,67066.0
2018-01-12 14:50:00,133.17,133.28,133.02,133.15,57428.0,110.4828,110.5741,110.3584,110.4662,57428.0
2018-01-12 15:00:00,133.16,133.24,133.1,133.21,53942.0,110.4745,110.5409,110.4247,110.516,53942.0
2018-01-12 15:10:00,133.2,133.2,132.98,132.99,54273.0,110.5077,110.5077,110.3252,110.3335,54273.0
2018-01-12 15:20:00,133.01,133.03,132.82,132.82,58239.0,110.3501,110.3667,110.1924,110.1924,58239.0
2018-01-12 15:30:00,132.82,133.0,132.75,132.92,82701.0,110.1924,110.3418,110.1344,110.2754,82701.0
2018-01-12 15:40:00,132.92,133.04,132.75,132.95,111675.0,110.2754,110.375,110.1344,110.3003,111675.0
2018-01-12 15:50:00,132.95,133.11,132.92,133.01,203225.0,110.3003,110.433,110.2754,110.3501,203225.0
2018-01-16 09:30:00,133.24,135.82,133.24,135.56,155952.0,110.5409,112.6813,110.5409,112.4656,155952.0
2018-01-16 09:40:00,135.47,137.0,135.47,136.84,237757.0,112.391,113.6603,112.391,113.5276,237757.0
2018-01-16 09:50:00,136.9,137.37,136.46,137.37,83016.0,113.5774,113.9673,113.2123,113.9673,83016.0
2018-01-16 10:00:00,137.39,137.92,137.3,137.7,90874.0,113.9839,114.4236,113.9092,114.2411,90874.0
2018-01-16 10:10:00,137.67,137.77,137.44,137.44,80431.0,114.2162,114.2991,114.0254,114.0254,80431.0
2018-01-16 10:20:00,137.5,137.54,136.92,137.08,85574.0,114.0751,114.1083,113.5939,113.7267,85574.0
2018-01-16 10:30:00,137.08,137.12,136.76,136.98,71511.0,113.7267,113.7599,113.4612,113.6437,71511.0
2018-01-16 10:40:00,136.96,137.48,136.96,137.03,61213.0,113.6271,114.0585,113.6271,113.6852,61213.0
2018-01-16 10:50:00,136.99,137.18,136.29,136.5,46028.0,113.652,113.8097,113.0713,113.2455,46028.0
2018-01-16 11:00:00,136.51,137.0,136.41,136.81,42501.0,113.2538,113.6603,113.1708,113.5027,42501.0
2018-01-16 11:10:00,136.81,136.89,136.67,136.88,46989.0,113.5027,113.5691,113.3865,113.5608,46989.0
2018-01-16 11:20:00,136.89,137.18,136.87,137.15,53716.0,113.5691,113.8097,113.5525,113.7848,53716.0
2018-01-16 11:30:00,137.16,137.33,137.1,137.2,37059.0,113.7931,113.9341,113.7433,113.8262,37059.0
2018-01-16 11:40:00,137.24,137.4,137.0,137.19,46736.0,113.8594,113.9922,113.6603,113.818,46736.0
2018-01-16 11:50:00,137.16,137.4,136.91,137.21,38907.0,113.7931,113.9922,113.5857,113.8345,38907.0
2018-01-16 12:00:00,137.21,137.74,137.14,137.74,39516.0,113.8345,114.2743,113.7765,114.2743,39516.0
2018-01-16 12:10:00,137.69,138.0,137.66,137.9,42508.0,114.2328,114.49,114.2079,114.407,42508.0
2018-01-16 12:20:00,137.88,137.97,137.44,137.48,47220.0,114.3904,114.4651,114.0254,114.0585,47220.0
2018-01-16 12:30:00,137.48,137.6,137.37,137.54,22460.0,114.0585,114.1581,113.9673,114.1083,22460.0
2018-01-16 12:40:00,137.54,137.57,137.14,137.19,30907.0,114.1083,114.1332,113.7765,113.818,30907.0
2018-01-16 12:50:00,137.19,137.29,137.16,137.23,24690.0,113.818,113.9009,113.7931,113.8511,24690.0
2018-01-16 13:00:00,137.2,137.32,137.18,137.19,22829.0,113.8262,113.9258,113.8097,113.818,22829.0
2018-01-16 13:10:00,137.21,137.33,136.93,137.0,24512.0,113.8345,113.9341,113.6022,113.6603,24512.0
2018-01-16 13:20:00,137.02,137.02,136.81,137.0,15917.0,113.6769,113.6769,113.5027,113.6603,15917.0
2018-01-16 13:30:00,137.0,137.02,136.87,136.91,25241.0,113.6603,113.6769,113.5525,113.5857,25241.0
2018-01-16 13:40:00,136.92,137.09,136.89,137.08,19950.0,113.5939,113.735,113.5691,113.7267,19950.0
2018-01-16 13:50:00,137.08,137.18,136.88,137.03,55277.0,113.7267,113.8097,113.5608,113.6852,55277.0
2018-01-16 14:00:00,137.02,137.19,136.81,136.93,26736.0,113.6769,113.818,113.5027,113.6022,26736.0
2018-01-16 14:10:00,136.93,136.93,136.73,136.81,31650.0,113.6022,113.6022,113.4363,113.5027,31650.0
2018-01-16 14:20:00,136.8,136.9,136.69,136.84,32321.0,113.4944,113.5774,113.4031,113.5276,32321.0
2018-01-16 14:30:00,136.8,136.91,136.68,136.75,55332.0,113.4944,113.5857,113.3948,113.4529,55332.0
2018-01-16 14:40:00,136.71,136.8,136.27,136.5,28903.0,113.4197,113.4944,113.0547,113.2455,28903.0
2018-01-16 14:50:00,136.51,136.56,136.32,136.42,26271.0,113.2538,113.2953,113.0962,113.1791,26271.0
2018-01-16 15:00:00,136.41,136.54,136.24,136.54,28462.0,113.1708,113.2787,113.0298,113.2787,28462.0
2018-01-16 15:10:00,136.61,136.61,136.29,136.32,38662.0,113.3368,113.3368,113.0713,113.0962,38662.0
2018-01-16 15:20:00,136.32,136.38,135.83,136.02,95293.0,113.0962,113.1459,112.6896,112.8473,95293.0
2018-01-16 15:30:00,136.02,136.02,135.59,135.6,51700.0,112.8473,112.8473,112.4905,112.4988,51700.0
2018-01-16 15:40:00,135.59,135.9,135.43,135.9,73708.0,112.4905,112.7477,112.3578,112.7477,73708.0
2018-01-16 15:50:00,135.88,135.96,135.41,135.62,172896.0,112.7311,112.7975,112.3412,112.5154,172896.0
2018-01-17 09:30:00,136.12,136.61,135.55,136.26,76143.0,112.9302,113.3368,112.4573,113.0464,76143.0
2018-01-17 09:40:00,136.25,136.51,135.97,136.39,25496.0,113.0381,113.2538,112.8058,113.1542,25496.0
2018-01-17 09:50:00,136.39,137.05,136.21,136.27,41378.0,113.1542,113.7018,113.0049,113.0547,41378.0
2018-01-17 10:00:00,136.3,136.8,135.76,135.99,52107.0,113.0796,113.4944,112.6316,112.8224,52107.0
2018-01-17 10:10:00,135.98,136.35,135.96,136.23,16347.0,112.8141,113.1211,112.7975,113.0215,16347.0
2018-01-17 10:20:00,136.16,136.54,136.13,136.36,47454.0,112.9634,113.2787,112.9385,113.1294,47454.0
2018-01-17 10:30:00,136.38,136.68,136.38,136.5,16364.0,113.1459,113.3948,113.1459,113.2455,16364.0
2018-01-17 10:40:00,136.51,136.6,136.47,136.5,21001.0,113.2538,113.3285,113.2206,113.2455,21001.0
2018-01-17 10:50:00,136.45,136.51,136.17,136.21,55893.0,113.204,113.2538,112.9717,113.0049,55893.0
2018-01-17 11:00:00,136.25,136.25,135.96,135.96,28760.0,113.0381,113.0381,112.7975,112.7975,28760.0
2018-01-17 11:10:00,136.0,136.06,135.64,135.82,16500.0,112.8307,112.8805,112.532,112.6813,16500.0
2018-01-17 11:20:00,135.84,135.84,135.56,135.74,21244.0,112.6979,112.6979,112.4656,112.615,21244.0
2018-01-17 11:30:00,135.76,136.0,135.67,135.92,18871.0,112.6316,112.8307,112.5569,112.7643,18871.0
2018-01-17 11:40:00,135.96,136.0,135.79,135.83,20099.0,112.7975,112.8307,112.6565,112.6896,20099.0
2018-01-17 11:50:00,135.83,135.84,135.61,135.79,19165.0,112.6896,112.6979,112.5071,112.6565,19165.0
2018-01-17 12:00:00,135.78,135.96,135.69,135.96,8872.0,112.6482,112.7975,112.5735,112.7975,8872.0
2018-01-17 12:10:00,135.93,136.0,135.86,135.98,13939.0,112.7726,112.8307,112.7145,112.8141,13939.0
2018-01-17 12:20:00,135.98,136.0,135.93,136.0,23877.0,112.8141,112.8307,112.7726,112.8307,23877.0
2018-01-17 12:30:00,136.0,136.4,135.98,136.36,31614.0,112.8307,113.1625,112.8141,113.1294,31614.0
2018-01-17 12:40:00,136.34,136.42,136.26,136.36,9543.0,113.1128,113.1791,113.0464,113.1294,9543.0
2018-01-17 12:50:00,136.36,136.56,136.36,136.52,9096.0,113.1294,113.2953,113.1294,113.2621,9096.0
2018-01-17 13:00:00,136.55,136.93,136.54,136.85,35863.0,113.287,113.6022,113.2787,113.5359,35863.0
2018-01-17 13:10:00,136.87,136.91,136.6,136.6,17545.0,113.5525,113.5857,113.3285,113.3285,17545.0
2018-01-17 13:20:00,136.57,136.79,136.43,136.69,17992.0,113.3036,113.4861,113.1874,113.4031,17992.0
2018-01-17 13:30:00,136.68,137.16,136.68,137.06,16753.0,113.3948,113.7931,113.3948,113.7101,16753.0
2018-01-17 13:40:00,136.98,137.14,136.76,136.86,61783.0,113.6437,113.7765,113.4612,113.5442,61783.0
2018-01-17 13:50:00,136.83,136.83,136.53,136.53,189092.0,113.5193,113.5193,113.2704,113.2704,189092.0
2018-01-17 14:00:00,136.54,137.07,136.54,136.9,21492.0,113.2787,113.7184,113.2787,113.5774,21492.0
2018-01-17 14:10:00,136.89,137.01,136.81,136.91,50579.0,113.5691,113.6686,113.5027,113.5857,50579.0
2018-01-17 14:20:00,136.88,136.93,136.74,136.85,20395.0,113.5608,113.6022,113.4446,113.5359,20395.0
2018-01-17 14:30:00,136.84,136.88,136.73,136.82,21626.0,113.5276,113.5608,113.4363,113.511,21626.0
2018-01-17 14:40:00,136.79,136.9,136.79,136.84,28656.0,113.4861,113.5774,113.4861,113.5276,28656.0
2018-01-17 14:50:00,136.84,136.98,136.83,136.98,21198.0,113.5276,113.6437,113.5193,113.6437,21198.0
2018-01-17 15:00:00,136.97,137.08,136.94,137.0,20541.0,113.6354,113.7267,113.6105,113.6603,20541.0
2018-01-17 15:10:00,137.0,137.01,136.79,136.79,32409.0,113.6603,113.6686,113.4861,113.4861,32409.0
2018-01-17 15:20:00,136.78,136.83,136.67,136.67,24599.0,113.4778,113.5193,113.3865,113.3865,24599.0
2018-01-17 15:30:00,136.7,136.83,136.42,136.62,65185.0,113.4114,113.5193,113.1791,113.3451,65185.0
2018-01-17 15:40:00,136.63,136.84,136.63,136.73,64453.0,113.3534,113.5276,113.3534,113.4363,64453.0
2018-01-17 15:50:00,136.75,136.77,136.55,136.62,164726.0,113.4529,113.4695,113.287,113.3451,164726.0
2018-01-18 09:30:00,136.58,136.67,135.48,135.77,212363.0,113.3119,113.3865,112.3993,112.6399,212363.0
2018-01-18 09:40:00,135.8,136.11,135.43,135.94,76189.0,112.6648,112.9219,112.3578,112.7809,76189.0
2018-01-18 09:50:00,135.94,136.0,135.5,135.61,53295.0,112.7809,112.8307,112.4159,112.5071,53295.0
2018-01-18 10:00:00,135.56,135.64,135.01,135.29,67426.0,112.4656,112.532,112.0093,112.2416,67426.0
2018-01-18 10:10:00,135.29,136.03,135.28,136.0,38611.0,112.2416,112.8556,112.2333,112.8307,38611.0
2018-01-18 10:20:00,136.03,136.06,135.85,136.02,58422.0,112.8556,112.8805,112.7062,112.8473,58422.0
2018-01-18 10:30:00,136.0,136.07,135.9,135.99,91403.0,112.8307,112.8888,112.7477,112.8224,91403.0
2018-01-18 10:40:00,135.99,136.29,135.72,135.72,120801.0,112.8224,113.0713,112.5984,112.5984,120801.0
2018-01-18 10:50:00,135.73,136.12,135.63,135.94,28163.0,112.6067,112.9302,112.5237,112.7809,28163.0
2018-01-18 11:00:00,135.91,136.13,135.9,135.9,40910.0,112.756,112.9385,112.7477,112.7477,40910.0
2018-01-18 11:10:00,135.92,136.02,135.69,135.82,39732.0,112.7643,112.8473,112.5735,112.6813,39732.0
2018-01-18 11:20:00,135.8,135.81,135.63,135.72,75803.0,112.6648,112.6731,112.5237,112.5984,75803.0
2018-01-18 11:30:00,135.68,135.69,135.25,135.25,21301.0,112.5652,112.5735,112.2085,112.2085,21301.0
2018-01-18 11:40:00,135.28,135.5,135.12,135.42,24420.0,112.2333,112.4159,112.1006,112.3495,24420.0
2018-01-18 11:50:00,135.51,135.65,135.41,135.61,28681.0,112.4242,112.5403,112.3412,112.5071,28681.0
2018-01-18 12:00:00,135.59,135.61,135.4,135.48,27443.0,112.4905,112.5071,112.3329,112.3993,27443.0
2018-01-18 12:10:00,135.49,135.55,135.31,135.34,78592.0,112.4076,112.4573,112.2582,112.2831,78592.0
2018-01-18 12:20:00,135.34,135.57,135.19,135.52,115745.0,112.2831,112.4739,112.1587,112.4325,115745.0
2018-01-18 12:30:00,135.54,135.59,135.4,135.53,55551.0,112.449,112.4905,112.3329,112.4408,55551.0
2018-01-18 12:40:00,135.53,135.55,135.34,135.41,42743.0,112.4408,112.4573,112.2831,112.3412,42743.0
2018-01-18 12:50:00,135.44,135.52,135.34,135.34,26315.0,112.3661,112.4325,112.2831,112.2831,26315.0
2018-01-18 13:00:00,135.38,135.53,135.34,135.5,26971.0,112.3163,112.4408,112.2831,112.4159,26971.0
2018-01-18 13:10:00,135.48,135.5,135.43,135.46,20526.0,112.3993,112.4159,112.3578,112.3827,20526.0
2018-01-18 13:20:00,135.46,135.46,135.28,135.32,16921.0,112.3827,112.3827,112.2333,112.2665,16921.0
2018-01-18 13:30:00,135.3,135.35,135.27,135.34,22234.0,112.2499,112.2914,112.225,112.2831,22234.0
2018-01-18 13:40:00,135.34,135.41,135.3,135.4,26416.0,112.2831,112.3412,112.2499,112.3329,26416.0
2018-01-18 13:50:00,135.42,135.42,135.2,135.28,30351.0,112.3495,112.3495,112.167,112.2333,30351.0
2018-01-18 14:00:00,135.25,135.39,135.22,135.32,39824.0,112.2085,112.3246,112.1836,112.2665,39824.0
2018-01-18 14:10:00,135.34,135.48,135.23,135.23,43275.0,112.2831,112.3993,112.1919,112.1919,43275.0
2018-01-18 14:20:00,135.23,135.32,134.96,135.16,76357.0,112.1919,112.2665,111.9679,112.1338,76357.0
2018-01-18 14:30:00,135.18,135.4,135.18,135.38,32855.0,112.1504,112.3329,112.1504,112.3163,32855.0
2018-01-18 14:40:00,135.4,135.4,135.19,135.31,30880.0,112.3329,112.3329,112.1587,112.2582,30880.0
2018-01-18 14:50:00,135.32,135.6,135.3,135.6,28789.0,112.2665,112.4988,112.2499,112.4988,28789.0
2018-01-18 15:00:00,135.58,135.6,135.43,135.43,41406.0,112.4822,112.4988,112.3578,112.3578,41406.0
2018-01-18 15:10:00,135.44,135.54,135.17,135.17,107645.0,112.3661,112.449,112.1421,112.1421,107645.0
2018-01-18 15:20:00,135.2,135.2,134.72,134.72,45544.0,112.167,112.167,111.7687,111.7687,45544.0
2018-01-18 15:30:00,134.72,134.97,134.72,134.82,115387.0,111.7687,111.9762,111.7687,111.8517,115387.0
2018-01-18 15:40:00,134.81,135.01,134.77,134.96,204217.0,111.8434,112.0093,111.8102,111.9679,204217.0
2018-01-18 15:50:00,134.97,135.22,134.84,135.17,327751.0,111.9762,112.1836,111.8683,112.1421,327751.0
2018-01-19 09:30:00,135.9,135.91,134.75,135.83,223030.0,112.7477,112.756,111.7936,112.6896,223030.0
2018-01-19 09:40:00,135.93,136.28,135.69,135.86,39407.0,112.7726,113.063,112.5735,112.7145,39407.0
2018-01-19 09:50:00,135.84,136.0,135.75,135.89,29150.0,112.6979,112.8307,112.6233,112.7394,29150.0
2018-01-19 10:00:00,135.83,135.89,135.42,135.55,23601.0,112.6896,112.7394,112.3495,112.4573,23601.0
2018-01-19 10:10:00,135.55,136.14,135.55,136.08,79910.0,112.4573,112.9468,112.4573,112.8971,79910.0
2018-01-19 10:20:00,136.08,136.43,135.98,136.3,58962.0,112.8971,113.1874,112.8141,113.0796,58962.0
2018-01-19 10:30:00,136.3,136.38,136.02,136.15,37519.0,113.0796,113.1459,112.8473,112.9551,37519.0
2018-01-19 10:40:00,136.15,136.35,135.95,136.32,59958.0,112.9551,113.1211,112.7892,113.0962,59958.0
2018-01-19 10:50:00,136.28,136.29,135.79,135.84,17618.0,113.063,113.0713,112.6565,112.6979,17618.0
2018-01-19 11:00:00,135.82,135.82,135.6,135.64,24868.0,112.6813,112.6813,112.4988,112.532,24868.0
2018-01-19 11:10:00,135.65,135.79,135.65,135.7,15245.0,112.5403,112.6565,112.5403,112.5818,15245.0
2018-01-19 11:20:00,135.7,136.0,135.7,135.97,27262.0,112.5818,112.8307,112.5818,112.8058,27262.0
2018-01-19 11:30:00,135.99,136.2,135.96,136.1,22538.0,112.8224,112.9966,112.7975,112.9136,22538.0
2018-01-19 11:40:00,136.09,136.21,136.09,136.18,9727.0,112.9053,113.0049,112.9053,112.98,9727.0
2018-01-19 11:50:00,136.2,136.38,136.17,136.32,37480.0,112.9966,113.1459,112.9717,113.0962,37480.0
2018-01-19 12:00:00,136.33,136.55,136.32,136.53,17163.0,113.1045,113.287,113.0962,113.2704,17163.0
2018-01-19 12:10:00,136.56,136.68,136.49,136.63,34599.0,113.2953,113.3948,113.2372,113.3534,34599.0
2018-01-19 12:20:00,136.65,136.71,136.57,136.63,25556.0,113.3699,113.4197,113.3036,113.3534,25556.0
2018-01-19 12:30:00,136.66,136.66,136.55,136.55,23461.0,113.3782,113.3782,113.287,113.287,23461.0
2018-01-19 12:40:00,136.54,136.61,136.23,136.26,28619.0,113.2787,113.3368,113.0215,113.0464,28619.0
2018-01-19 12:50:00,136.21,136.54,136.17,136.48,66595.0,113.0049,113.2787,112.9717,113.2289,66595.0
2018-01-19 13:00:00,136.46,136.52,136.35,136.42,72950.0,113.2123,113.2621,113.1211,113.1791,72950.0
2018-01-19 13:10:00,136.43,136.43,136.29,136.42,89885.0,113.1874,113.1874,113.0713,113.1791,89885.0
2018-01-19 13:20:00,136.43,136.56,136.35,136.55,37523.0,113.1874,113.2953,113.1211,113.287,37523.0
2018-01-19 13:30:00,136.54,136.73,136.53,136.73,19408.0,113.2787,113.4363,113.2704,113.4363,19408.0
2018-01-19 13:40:00,136.7,136.85,136.7,136.85,30896.0,113.4114,113.5359,113.4114,113.5359,30896.0
2018-01-19 13:50:00,136.84,137.02,136.8,136.99,60761.0,113.5276,113.6769,113.4944,113.652,60761.0
2018-01-19 14:00:00,137.0,137.34,136.97,137.32,42384.0,113.6603,113.9424,113.6354,113.9258,42384.0
2018-01-19 14:10:00,137.31,137.34,137.2,137.33,62829.0,113.9175,113.9424,113.8262,113.9341,62829.0
2018-01-19 14:20:00,137.33,137.37,137.22,137.31,61177.0,113.9341,113.9673,113.8428,113.9175,61177.0
2018-01-19 14:30:00,137.31,137.51,137.29,137.38,34380.0,113.9175,114.0834,113.9009,113.9756,34380.0
2018-01-19 14:40:00,137.39,137.45,137.21,137.22,34766.0,113.9839,114.0337,113.8345,113.8428,34766.0
2018-01-19 14:50:00,137.21,137.34,136.93,137.06,62772.0,113.8345,113.9424,113.6022,113.7101,62772.0
2018-01-19 15:00:00,137.06,137.19,137.02,137.12,89174.0,113.7101,113.818,113.6769,113.7599,89174.0
2018-01-19 15:10:00,137.14,137.25,136.88,136.98,53440.0,113.7765,113.8677,113.5608,113.6437,53440.0
2018-01-19 15:20:00,136.98,137.35,136.93,137.27,47131.0,113.6437,113.9507,113.6022,113.8843,47131.0
2018-01-19 15:30:00,137.31,137.56,137.3,137.43,55658.0,113.9175,114.1249,113.9092,114.0171,55658.0
2018-01-19 15:40:00,137.43,137.43,137.18,137.38,110716.0,114.0171,114.0171,113.8097,113.9756,110716.0
2018-01-19 15:50:00,137.39,137.68,137.34,137.6,248057.0,113.9839,114.2245,113.9424,114.1581,248057.0
2018-01-22 09:30:00,137.59,137.84,137.41,137.43,42930.0,114.1498,114.3572,114.0005,114.0171,42930.0
2018-01-22 09:40:00,137.48,137.89,137.44,137.83,31436.0,114.0585,114.3987,114.0254,114.3489,31436.0
2018-01-22 09:50:00,137.84,138.17,137.77,137.8,26819.0,114.3572,114.631,114.2991,114.324,26819.0
2018-01-22 10:00:00,137.82,137.99,137.77,137.97,36840.0,114.3406,114.4817,114.2991,114.4651,36840.0
2018-01-22 10:10:00,138.03,138.48,137.95,138.44,25603.0,114.5148,114.8882,114.4485,114.855,25603.0
2018-01-22 10:20:00,138.44,138.73,138.3,138.48,31742.0,114.855,115.0956,114.7388,114.8882,31742.0
2018-01-22 10:30:00,138.5,138.62,138.35,138.36,20726.0,114.9048,115.0043,114.7803,114.7886,20726.0
2018-01-22 10:40:00,138.39,138.57,138.28,138.31,9042.0,114.8135,114.9629,114.7223,114.7471,9042.0
2018-01-22 10:50:00,138.32,138.48,138.29,138.35,17919.0,114.7554,114.8882,114.7306,114.7803,17919.0
2018-01-22 11:00:00,138.36,138.43,138.27,138.42,29092.0,114.7886,114.8467,114.714,114.8384,29092.0
2018-01-22 11:10:00,138.4,138.63,138.35,138.42,46945.0,114.8218,115.0126,114.7803,114.8384,46945.0
2018-01-22 11:20:00,138.48,138.51,138.15,138.15,26325.0,114.8882,114.9131,114.6144,114.6144,26325.0
2018-01-22 11:30:00,138.18,138.25,138.03,138.25,12988.0,114.6393,114.6974,114.5148,114.6974,12988.0
2018-01-22 11:40:00,138.2,138.26,138.11,138.19,7890.0,114.6559,114.7057,114.5812,114.6476,7890.0
2018-01-22 11:50:00,138.16,138.24,138.03,138.24,11797.0,114.6227,114.6891,114.5148,114.6891,11797.0
2018-01-22 12:00:00,138.17,138.35,138.06,138.25,9623.0,114.631,114.7803,114.5397,114.6974,9623.0
2018-01-22 12:10:00,138.25,138.41,138.17,138.26,9340.0,114.6974,114.8301,114.631,114.7057,9340.0
2018-01-22 12:20:00,138.29,138.36,138.17,138.32,24241.0,114.7306,114.7886,114.631,114.7554,24241.0
2018-01-22 12:30:00,138.33,138.39,138.25,138.33,5892.0,114.7637,114.8135,114.6974,114.7637,5892.0
2018-01-22 12:40:00,138.31,138.45,138.29,138.37,10349.0,114.7471,114.8633,114.7306,114.7969,10349.0
2018-01-22 12:50:00,138.37,138.43,138.31,138.31,10005.0,114.7969,114.8467,114.7471,114.7471,10005.0
2018-01-22 13:00:00,138.32,138.48,138.32,138.42,16789.0,114.7554,114.8882,114.7554,114.8384,16789.0
2018-01-22 13:10:00,138.44,138.47,138.29,138.38,17872.0,114.855,114.8799,114.7306,114.8052,17872.0
2018-01-22 13:20:00,138.39,138.47,138.3,138.47,9001.0,114.8135,114.8799,114.7388,114.8799,9001.0
2018-01-22 13:30:00,138.47,138.6,138.39,138.6,15814.0,114.8799,114.9877,114.8135,114.9877,15814.0
2018-01-22 13:40:00,138.61,138.65,138.48,138.49,11262.0,114.996,115.0292,114.8882,114.8965,11262.0
2018-01-22 13:50:00,138.5,138.57,138.45,138.5,11392.0,114.9048,114.9629,114.8633,114.9048,11392.0
2018-01-22 14:00:00,138.55,138.62,138.37,138.38,19639.0,114.9463,115.0043,114.7969,114.8052,19639.0
2018-01-22 14:10:00,138.41,138.44,138.23,138.24,11390.0,114.8301,114.855,114.6808,114.6891,11390.0
2018-01-22 14:20:00,138.24,138.42,138.22,138.32,36917.0,114.6891,114.8384,114.6725,114.7554,36917.0
2018-01-22 14:30:00,138.31,138.48,138.31,138.42,95090.0,114.7471,114.8882,114.7471,114.8384,95090.0
2018-01-22 14:40:00,138.42,138.61,138.37,138.56,44851.0,114.8384,114.996,114.7969,114.9546,44851.0
2018-01-22 14:50:00,138.53,138.7,138.51,138.67,43326.0,114.9297,115.0707,114.9131,115.0458,43326.0
2018-01-22 15:00:00,138.68,138.94,138.63,138.91,130912.0,115.0541,115.2698,115.0126,115.2449,130912.0
2018-01-22 15:10:00,138.91,138.97,138.71,138.71,96762.0,115.2449,115.2947,115.079,115.079,96762.0
2018-01-22 15:20:00,138.69,138.81,138.6,138.7,70156.0,115.0624,115.162,114.9877,115.0707,70156.0
2018-01-22 15:30:00,138.72,138.95,138.7,138.94,46451.0,115.0873,115.2781,115.0707,115.2698,46451.0
2018-01-22 15:40:00,138.94,139.18,138.83,139.13,56561.0,115.2698,115.4689,115.1786,115.4274,56561.0
2018-01-22 15:50:00,139.15,139.22,139.0,139.22,141734.0,115.444,115.5021,115.3196,115.5021,141734.0
2018-01-23 09:30:00,139.51,139.82,139.28,139.36,70423.0,115.7427,115.9999,115.5519,115.6183,70423.0
2018-01-23 09:40:00,139.44,139.99,139.2,139.87,33260.0,115.6846,116.1409,115.4855,116.0414,33260.0
2018-01-23 09:50:00,139.84,140.01,139.78,139.87,45746.0,116.0165,116.1575,115.9667,116.0414,45746.0
2018-01-23 10:00:00,139.81,139.85,139.55,139.8,30004.0,115.9916,116.0248,115.7759,115.9833,30004.0
2018-01-23 10:10:00,139.81,139.82,139.58,139.71,56167.0,115.9916,115.9999,115.8008,115.9086,56167.0
2018-01-23 10:20:00,139.79,140.16,139.62,140.14,35416.0,115.975,116.282,115.834,116.2654,35416.0
2018-01-23 10:30:00,140.1,140.34,140.07,140.33,14655.0,116.2322,116.4313,116.2073,116.423,14655.0
2018-01-23 10:40:00,140.27,140.7,140.26,140.67,44961.0,116.3732,116.73,116.3649,116.7051,44961.0
2018-01-23 10:50:00,140.67,140.69,140.49,140.64,47697.0,116.7051,116.7217,116.5558,116.6802,47697.0
2018-01-23 11:00:00,140.66,140.89,140.61,140.89,56279.0,116.6968,116.8876,116.6553,116.8876,56279.0
2018-01-23 11:10:00,140.91,141.19,140.84,141.01,54621.0,116.9042,117.1365,116.8461,116.9872,54621.0
2018-01-23 11:20:00,141.0,141.23,140.87,140.89,62668.0,116.9789,117.1697,116.871,116.8876,62668.0
2018-01-23 11:30:00,140.89,141.07,140.84,141.07,32523.0,116.8876,117.0369,116.8461,117.0369,32523.0
2018-01-23 11:40:00,141.05,141.44,141.05,141.4,31046.0,117.0204,117.3439,117.0204,117.3107,31046.0
2018-01-23 11:50:00,141.35,141.41,140.97,141.01,52365.0,117.2692,117.319,116.954,116.9872,52365.0
2018-01-23 12:00:00,141.02,141.17,140.98,140.98,62807.0,116.9955,117.1199,116.9623,116.9623,62807.0
2018-01-23 12:10:00,140.96,141.16,140.95,141.16,65063.0,116.9457,117.1116,116.9374,117.1116,65063.0
2018-01-23 12:20:00,141.16,141.27,141.05,141.09,58527.0,117.1116,117.2029,117.0204,117.0535,58527.0
2018-01-23 12:30:00,141.05,141.15,140.92,141.03,52345.0,117.0204,117.1033,116.9125,117.0038,52345.0
2018-01-23 12:40:00,141.03,141.21,140.92,141.2,65061.0,117.0038,117.1531,116.9125,117.1448,65061.0
2018-01-23 12:50:00,141.2,141.24,140.93,140.99,81978.0,117.1448,117.178,116.9208,116.9706,81978.0
2018-01-23 13:00:00,140.98,141.11,140.95,140.98,59954.0,116.9623,117.0701,116.9374,116.9623,59954.0
2018-01-23 13:10:00,140.99,141.17,140.9,141.16,32607.0,116.9706,117.1199,116.8959,117.1116,32607.0
2018-01-23 13:20:00,141.1,141.18,140.91,140.98,42410.0,117.0618,117.1282,116.9042,116.9623,42410.0
2018-01-23 13:30:00,140.93,141.0,140.77,140.85,55845.0,116.9208,116.9789,116.7881,116.8544,55845.0
2018-01-23 13:40:00,140.88,141.01,140.77,140.88,49600.0,116.8793,116.9872,116.7881,116.8793,49600.0
2018-01-23 13:50:00,140.89,141.03,140.86,141.0,47340.0,116.8876,117.0038,116.8627,116.9789,47340.0
2018-01-23 14:00:00,141.02,141.02,140.69,140.71,41655.0,116.9955,116.9955,116.7217,116.7383,41655.0
2018-01-23 14:10:00,140.73,140.95,140.73,140.93,42803.0,116.7549,116.9374,116.7549,116.9208,42803.0
2018-01-23 14:20:00,140.94,140.97,140.81,140.96,27412.0,116.9291,116.954,116.8212,116.9457,27412.0
2018-01-23 14:30:00,140.96,141.02,140.86,140.9,40834.0,116.9457,116.9955,116.8627,116.8959,40834.0
2018-01-23 14:40:00,140.92,141.0,140.81,140.81,39129.0,116.9125,116.9789,116.8212,116.8212,39129.0
2018-01-23 14:50:00,140.83,140.91,140.71,140.77,41548.0,116.8378,116.9042,116.7383,116.7881,41548.0
2018-01-23 15:00:00,140.77,140.81,140.69,140.72,28993.0,116.7881,116.8212,116.7217,116.7466,28993.0
2018-01-23 15:10:00,140.73,140.85,140.53,140.64,88867.0,116.7549,116.8544,116.5889,116.6802,88867.0
2018-01-23 15:20:00,140.67,140.72,140.6,140.64,49289.0,116.7051,116.7466,116.647,116.6802,49289.0
2018-01-23 15:30:00,140.64,140.86,140.63,140.8,43212.0,116.6802,116.8627,116.6719,116.8129,43212.0
2018-01-23 15:40:00,140.81,141.12,140.75,141.07,64920.0,116.8212,117.0784,116.7715,117.0369,64920.0
2018-01-23 15:50:00,141.08,141.24,140.88,141.17,178487.0,117.0452,117.178,116.8793,117.1199,178487.0
2018-01-24 09:30:00,141.1,141.88,141.01,141.67,83109.0,117.0618,117.7089,116.9872,117.5347,83109.0
2018-01-24 09:40:00,141.73,142.13,141.48,141.7,59347.0,117.5845,117.9164,117.3771,117.5596,59347.0
2018-01-24 09:50:00,141.66,142.14,141.53,141.83,22886.0,117.5264,117.9247,117.4186,117.6675,22886.0
2018-01-24 10:00:00,141.75,142.23,141.75,142.2,12070.0,117.6011,117.9993,117.6011,117.9744,12070.0
2018-01-24 10:10:00,142.08,142.12,141.65,141.78,17352.0,117.8749,117.9081,117.5181,117.626,17352.0
2018-01-24 10:20:00,141.83,142.2,141.83,142.03,35087.0,117.6675,117.9744,117.6675,117.8334,35087.0
2018-01-24 10:30:00,142.05,142.68,142.0,142.33,75158.0,117.85,118.3727,117.8085,118.0823,75158.0
2018-01-24 10:40:00,142.29,142.5,142.26,142.43,24106.0,118.0491,118.2233,118.0242,118.1653,24106.0
2018-01-24 10:50:00,142.42,142.44,142.17,142.31,31465.0,118.157,118.1735,117.9495,118.0657,31465.0
2018-01-24 11:00:00,142.27,142.29,141.82,141.82,44817.0,118.0325,118.0491,117.6592,117.6592,44817.0
2018-01-24 11:10:00,141.83,141.88,141.62,141.79,34724.0,117.6675,117.7089,117.4932,117.6343,34724.0
2018-01-24 11:20:00,141.84,141.88,141.55,141.55,25909.0,117.6758,117.7089,117.4352,117.4352,25909.0
2018-01-24 11:30:00,141.55,141.61,141.31,141.36,58641.0,117.4352,117.4849,117.2361,117.2775,58641.0
2018-01-24 11:40:00,141.39,141.85,141.3,141.7,55615.0,117.3024,117.6841,117.2278,117.5596,55615.0
2018-01-24 11:50:00,141.65,141.81,141.51,141.55,19040.0,117.5181,117.6509,117.402,117.4352,19040.0
2018-01-24 12:00:00,141.59,141.73,141.41,141.53,17693.0,117.4684,117.5845,117.319,117.4186,17693.0
2018-01-24 12:10:00,141.51,141.66,141.48,141.58,12149.0,117.402,117.5264,117.3771,117.4601,12149.0
2018-01-24 12:20:00,141.52,141.54,141.21,141.26,23790.0,117.4103,117.4269,117.1531,117.1946,23790.0
2018-01-24 12:30:00,141.25,141.45,141.2,141.42,19250.0,117.1863,117.3522,117.1448,117.3273,19250.0
2018-01-24 12:40:00,141.4,141.75,141.38,141.61,31257.0,117.3107,117.6011,117.2941,117.4849,31257.0
2018-01-24 12:50:00,141.6,141.66,141.54,141.63,20604.0,117.4767,117.5264,117.4269,117.5015,20604.0
2018-01-24 13:00:00,141.63,141.64,141.12,141.22,27942.0,117.5015,117.5098,117.0784,117.1614,27942.0
2018-01-24 13:10:00,141.17,141.34,141.05,141.31,34978.0,117.1199,117.2609,117.0204,117.2361,34978.0
2018-01-24 13:20:00,141.36,141.54,141.25,141.47,29227.0,117.2775,117.4269,117.1863,117.3688,29227.0
2018-01-24 13:30:00,141.46,141.78,141.38,141.5,19346.0,117.3605,117.626,117.2941,117.3937,19346.0
2018-01-24 13:40:00,141.5,141.56,141.36,141.5,40337.0,117.3937,117.4435,117.2775,117.3937,40337.0
2018-01-24 13:50:00,141.5,141.61,141.33,141.52,23832.0,117.3937,117.4849,117.2526,117.4103,23832.0
2018-01-24 14:00:00,141.51,141.6,141.31,141.48,19016.0,117.402,117.4767,117.2361,117.3771,19016.0
2018-01-24 14:10:00,141.46,141.48,141.25,141.29,20105.0,117.3605,117.3771,117.1863,117.2195,20105.0
2018-01-24 14:20:00,141.3,141.52,141.3,141.51,28644.0,117.2278,117.4103,117.2278,117.402,28644.0
2018-01-24 14:30:00,141.48,141.52,141.32,141.36,18146.0,117.3771,117.4103,117.2444,117.2775,18146.0
2018-01-24 14:40:00,141.38,141.69,141.3,141.32,914197.0,117.2941,117.5513,117.2278,117.2444,914197.0
2018-01-24 14:50:00,141.31,141.47,141.1,141.43,72510.0,117.2361,117.3688,117.0618,117.3356,72510.0
2018-01-24 15:00:00,141.44,141.6,141.27,141.53,60361.0,117.3439,117.4767,117.2029,117.4186,60361.0
2018-01-24 15:10:00,141.51,141.63,141.44,141.55,40208.0,117.402,117.5015,117.3439,117.4352,40208.0
2018-01-24 15:20:00,141.56,141.73,141.53,141.66,29111.0,117.4435,117.5845,117.4186,117.5264,29111.0
2018-01-24 15:30:00,141.63,141.69,141.49,141.49,43188.0,117.5015,117.5513,117.3854,117.3854,43188.0
2018-01-24 15:40:00,141.47,141.89,141.41,141.78,70018.0,117.3688,117.7172,117.319,117.626,70018.0
2018-01-24 15:50:00,141.78,141.86,141.66,141.75,139520.0,117.626,117.6924,117.5264,117.6011,139520.0
2018-01-25 09:30:00,142.46,142.56,141.89,142.15,72408.0,118.1901,118.2731,117.7172,117.933,72408.0
2018-01-25 09:40:00,142.15,142.5,142.07,142.39,36948.0,117.933,118.2233,117.8666,118.1321,36948.0
2018-01-25 09:50:00,142.35,142.42,142.03,142.14,109355.0,118.0989,118.157,117.8334,117.9247,109355.0
2018-01-25 10:00:00,142.11,142.38,142.05,142.17,43918.0,117.8998,118.1238,117.85,117.9495,43918.0
2018-01-25 10:10:00,142.15,142.35,141.5,141.93,55519.0,117.933,118.0989,117.3937,117.7504,55519.0
2018-01-25 10:20:00,141.89,142.29,141.77,142.29,47010.0,117.7172,118.0491,117.6177,118.0491,47010.0
2018-01-25 10:30:00,142.3,142.84,142.28,142.44,119981.0,118.0574,118.5054,118.0408,118.1735,119981.0
2018-01-25 10:40:00,142.51,142.89,142.51,142.75,85875.0,118.2316,118.5469,118.2316,118.4307,85875.0
2018-01-25 10:50:00,142.78,142.92,142.6,142.71,52992.0,118.4556,118.5718,118.3063,118.3975,52992.0
2018-01-25 11:00:00,142.64,142.7,142.18,142.31,95693.0,118.3395,118.3893,117.9578,118.0657,95693.0
2018-01-25 11:10:00,142.31,142.41,142.08,142.3,44359.0,118.0657,118.1487,117.8749,118.0574,44359.0
2018-01-25 11:20:00,142.32,142.45,142.29,142.37,34260.0,118.074,118.1818,118.0491,118.1155,34260.0
2018-01-25 11:30:00,142.4,142.49,142.3,142.36,70140.0,118.1404,118.215,118.0574,118.1072,70140.0
2018-01-25 11:40:00,142.33,142.46,142.14,142.28,38931.0,118.0823,118.1901,117.9247,118.0408,38931.0
2018-01-25 11:50:00,142.28,142.35,141.97,141.97,26206.0,118.0408,118.0989,117.7836,117.7836,26206.0
2018-01-25 12:00:00,141.97,142.09,141.81,142.01,20032.0,117.7836,117.8832,117.6509,117.8168,20032.0
2018-01-25 12:10:00,142.06,142.12,141.97,142.08,16374.0,117.8583,117.9081,117.7836,117.8749,16374.0
2018-01-25 12:20:00,142.11,142.15,141.96,142.11,22249.0,117.8998,117.933,117.7753,117.8998,22249.0
2018-01-25 12:30:00,142.08,142.09,141.94,142.02,22276.0,117.8749,117.8832,117.7587,117.8251,22276.0
2018-01-25 12:40:00,142.02,142.07,141.94,142.01,18103.0,117.8251,117.8666,117.7587,117.8168,18103.0
2018-01-25 12:50:00,142.03,142.08,141.94,142.08,13955.0,117.8334,117.8749,117.7587,117.8749,13955.0
2018-01-25 13:00:00,142.08,142.08,141.87,142.0,15057.0,117.8749,117.8749,117.7007,117.8085,15057.0
2018-01-25 13:10:00,142.08,142.19,142.04,142.09,42368.0,117.8749,117.9661,117.8417,117.8832,42368.0
2018-01-25 13:20:00,142.04,142.06,141.96,142.06,26704.0,117.8417,117.8583,117.7753,117.8583,26704.0
2018-01-25 13:30:00,142.08,142.16,142.05,142.14,11966.0,117.8749,117.9412,117.85,117.9247,11966.0
2018-01-25 13:40:00,142.14,142.2,142.05,142.05,93955.0,117.9247,117.9744,117.85,117.85,93955.0
2018-01-25 13:50:00,142.1,142.22,142.07,142.18,19080.0,117.8915,117.991,117.8666,117.9578,19080.0
2018-01-25 14:00:00,142.19,142.25,142.13,142.21,27821.0,117.9661,118.0159,117.9164,117.9827,27821.0
2018-01-25 14:10:00,142.2,142.24,142.09,142.17,47361.0,117.9744,118.0076,117.8832,117.9495,47361.0
2018-01-25 14:20:00,142.18,142.27,142.11,142.2,26170.0,117.9578,118.0325,117.8998,117.9744,26170.0
2018-01-25 14:30:00,142.21,142.25,142.14,142.21,30313.0,117.9827,118.0159,117.9247,117.9827,30313.0
2018-01-25 14:40:00,142.22,142.45,142.2,142.44,19328.0,117.991,118.1818,117.9744,118.1735,19328.0
2018-01-25 14:50:00,142.44,142.54,142.29,142.49,29899.0,118.1735,118.2565,118.0491,118.215,29899.0
2018-01-25 15:00:00,142.47,142.75,142.46,142.62,44061.0,118.1984,118.4307,118.1901,118.3229,44061.0
2018-01-25 15:10:00,142.59,142.82,142.55,142.75,40900.0,118.298,118.4888,118.2648,118.4307,40900.0
2018-01-25 15:20:00,142.75,142.87,142.74,142.8,32600.0,118.4307,118.5303,118.4224,118.4722,32600.0
2018-01-25 15:30:00,142.8,142.91,142.67,142.83,53049.0,118.4722,118.5635,118.3644,118.4971,53049.0
2018-01-25 15:40:00,142.82,143.06,142.75,142.9,59473.0,118.4888,118.6879,118.4307,118.5552,59473.0
2018-01-25 15:50:00,142.91,143.04,142.85,142.99,121980.0,118.5635,118.6713,118.5137,118.6298,121980.0
2018-01-26 09:30:00,143.12,143.52,142.99,143.08,26056.0,118.7377,119.0696,118.6298,118.7045,26056.0
2018-01-26 09:40:00,143.22,143.34,142.83,143.15,7603.0,118.8207,118.9202,118.4971,118.7626,7603.0
2018-01-26 09:50:00,143.04,143.08,142.84,142.95,16242.0,118.6713,118.7045,118.5054,118.5967,16242.0
2018-01-26 10:00:00,142.98,143.46,142.97,143.43,15255.0,118.6216,119.0198,118.6133,118.9949,15255.0
2018-01-26 10:10:00,143.44,143.52,142.97,142.97,28586.0,119.0032,119.0696,118.6133,118.6133,28586.0
2018-01-26 10:20:00,143.0,143.8,142.98,143.64,49830.0,118.6381,119.3019,118.6216,119.1691,49830.0
2018-01-26 10:30:00,143.64,143.95,143.55,143.72,18472.0,119.1691,119.4263,119.0944,119.2355,18472.0
2018-01-26 10:40:00,143.8,144.01,143.78,144.01,18855.0,119.3019,119.4761,119.2853,119.4761,18855.0
2018-01-26 10:50:00,143.99,144.1,143.63,143.72,19493.0,119.4595,119.5507,119.1608,119.2355,19493.0
2018-01-26 11:00:00,143.7,143.79,143.48,143.7,27518.0,119.2189,119.2936,119.0364,119.2189,27518.0
2018-01-26 11:10:00,143.7,143.87,143.68,143.77,17619.0,119.2189,119.3599,119.2023,119.277,17619.0
2018-01-26 11:20:00,143.8,144.0,143.8,143.89,15706.0,119.3019,119.4678,119.3019,119.3765,15706.0
2018-01-26 11:30:00,143.91,144.0,143.78,143.8,11931.0,119.3931,119.4678,119.2853,119.3019,11931.0
2018-01-26 11:40:00,143.8,143.9,143.72,143.86,9326.0,119.3019,119.3848,119.2355,119.3516,9326.0
2018-01-26 11:50:00,143.87,143.89,143.75,143.82,15487.0,119.3599,119.3765,119.2604,119.3184,15487.0
2018-01-26 12:00:00,143.83,143.87,143.68,143.86,30222.0,119.3267,119.3599,119.2023,119.3516,30222.0
2018-01-26 12:10:00,143.85,143.93,143.58,143.76,42008.0,119.3433,119.4097,119.1193,119.2687,42008.0
2018-01-26 12:20:00,143.74,143.91,143.73,143.8,57625.0,119.2521,119.3931,119.2438,119.3019,57625.0
2018-01-26 12:30:00,143.8,144.03,143.77,144.01,25681.0,119.3019,119.4927,119.277,119.4761,25681.0
2018-01-26 12:40:00,144.02,144.07,143.89,144.06,19035.0,119.4844,119.5259,119.3765,119.5176,19035.0
2018-01-26 12:50:00,144.05,144.09,143.79,143.81,14588.0,119.5093,119.5424,119.2936,119.3101,14588.0
2018-01-26 13:00:00,143.84,143.87,143.72,143.81,21196.0,119.335,119.3599,119.2355,119.3101,21196.0
2018-01-26 13:10:00,143.84,143.85,143.75,143.77,17415.0,119.335,119.3433,119.2604,119.277,17415.0
2018-01-26 13:20:00,143.77,143.86,143.77,143.8,12331.0,119.277,119.3516,119.277,119.3019,12331.0
2018-01-26 13:30:00,143.78,143.83,143.75,143.78,15720.0,119.2853,119.3267,119.2604,119.2853,15720.0
2018-01-26 13:40:00,143.81,143.95,143.78,143.93,20635.0,119.3101,119.4263,119.2853,119.4097,20635.0
2018-01-26 13:50:00,143.93,144.0,143.73,143.94,42309.0,119.4097,119.4678,119.2438,119.418,42309.0
2018-01-26 14:00:00,143.89,143.95,143.79,143.93,18717.0,119.3765,119.4263,119.2936,119.4097,18717.0
2018-01-26 14:10:00,143.93,143.95,143.83,143.89,15578.0,119.4097,119.4263,119.3267,119.3765,15578.0
2018-01-26 14:20:00,143.86,143.95,143.78,143.8,17676.0,119.3516,119.4263,119.2853,119.3019,17676.0
2018-01-26 14:30:00,143.81,144.07,143.8,144.01,35434.0,119.3101,119.5259,119.3019,119.4761,35434.0
2018-01-26 14:40:00,144.0,144.17,143.99,144.17,19009.0,119.4678,119.6088,119.4595,119.6088,19009.0
2018-01-26 14:50:00,144.14,144.16,144.02,144.12,18172.0,119.5839,119.6005,119.4844,119.5673,18172.0
2018-01-26 15:00:00,144.13,144.39,144.13,144.37,26602.0,119.5756,119.7913,119.5756,119.7747,26602.0
2018-01-26 15:10:00,144.37,144.48,144.35,144.46,25756.0,119.7747,119.866,119.7582,119.8494,25756.0
2018-01-26 15:20:00,144.45,144.72,144.45,144.7,39983.0,119.8411,120.0651,119.8411,120.0485,39983.0
2018-01-26 15:30:00,144.69,144.96,144.67,144.95,61710.0,120.0402,120.2642,120.0236,120.2559,61710.0
2018-01-26 15:40:00,144.95,145.12,144.88,145.12,81552.0,120.2559,120.397,120.1979,120.397,81552.0
2018-01-26 15:50:00,145.12,145.14,145.01,145.12,186598.0,120.397,120.4136,120.3057,120.397,186598.0
2018-01-29 09:30:00,144.9,145.99,144.1,144.58,164904.0,120.2145,121.1188,119.5507,119.949,164904.0
2018-01-29 09:40:00,144.56,144.99,144.38,144.66,63141.0,119.9324,120.2891,119.783,120.0153,63141.0
2018-01-29 09:50:00,144.71,145.06,144.5,145.03,122741.0,120.0568,120.3472,119.8826,120.3223,122741.0
2018-01-29 10:00:00,145.1,145.42,144.94,145.09,126513.0,120.3804,120.6459,120.2476,120.3721,126513.0
2018-01-29 10:10:00,145.08,145.32,145.01,145.12,46030.0,120.3638,120.5629,120.3057,120.397,46030.0
2018-01-29 10:20:00,145.12,145.25,144.84,144.98,81506.0,120.397,120.5048,120.1647,120.2808,81506.0
2018-01-29 10:30:00,145.0,145.37,144.94,145.14,45103.0,120.2974,120.6044,120.2476,120.4136,45103.0
2018-01-29 10:40:00,145.15,145.34,145.1,145.29,63432.0,120.4219,120.5795,120.3804,120.538,63432.0
2018-01-29 10:50:00,145.29,145.35,145.11,145.21,29373.0,120.538,120.5878,120.3887,120.4716,29373.0
2018-01-29 11:00:00,145.21,145.41,145.13,145.29,45440.0,120.4716,120.6376,120.4053,120.538,45440.0
2018-01-29 11:10:00,145.27,145.29,144.86,145.22,116336.0,120.5214,120.538,120.1813,120.4799,116336.0
2018-01-29 11:20:00,145.18,145.24,144.97,145.14,44871.0,120.4468,120.4965,120.2725,120.4136,44871.0
2018-01-29 11:30:00,145.12,145.17,144.91,145.0,91140.0,120.397,120.4385,120.2228,120.2974,91140.0
2018-01-29 11:40:00,144.99,145.34,144.85,145.13,401907.0,120.2891,120.5795,120.173,120.4053,401907.0
2018-01-29 11:50:00,145.13,145.18,145.0,145.13,64757.0,120.4053,120.4468,120.2974,120.4053,64757.0
2018-01-29 12:00:00,145.12,145.2,145.0,145.06,65456.0,120.397,120.4633,120.2974,120.3472,65456.0
2018-01-29 12:10:00,145.09,145.25,145.01,145.17,56225.0,120.3721,120.5048,120.3057,120.4385,56225.0
2018-01-29 12:20:00,145.13,145.13,144.67,144.76,34299.0,120.4053,120.4053,120.0236,120.0983,34299.0
2018-01-29 12:30:00,144.77,144.86,144.38,144.45,37174.0,120.1066,120.1813,119.783,119.8411,37174.0
2018-01-29 12:40:00,144.45,144.62,144.41,144.53,38260.0,119.8411,119.9822,119.8079,119.9075,38260.0
2018-01-29 12:50:00,144.52,144.66,144.5,144.55,20628.0,119.8992,120.0153,119.8826,119.9241,20628.0
2018-01-29 13:00:00,144.53,144.55,144.09,144.09,46249.0,119.9075,119.9241,119.5424,119.5424,46249.0
2018-01-29 13:10:00,144.09,144.1,143.83,143.86,27007.0,119.5424,119.5507,119.3267,119.3516,27007.0
2018-01-29 13:20:00,143.84,143.93,143.75,143.81,25382.0,119.335,119.4097,119.2604,119.3101,25382.0
2018-01-29 13:30:00,143.75,143.87,143.68,143.81,30945.0,119.2604,119.3599,119.2023,119.3101,30945.0
2018-01-29 13:40:00,143.81,143.97,143.76,143.9,27092.0,119.3101,119.4429,119.2687,119.3848,27092.0
2018-01-29 13:50:00,143.89,144.01,143.83,143.88,22758.0,119.3765,119.4761,119.3267,119.3682,22758.0
2018-01-29 14:00:00,143.92,144.08,143.92,144.02,20383.0,119.4014,119.5342,119.4014,119.4844,20383.0
2018-01-29 14:10:00,144.0,144.15,143.92,144.05,25562.0,119.4678,119.5922,119.4014,119.5093,25562.0
2018-01-29 14:20:00,144.04,144.2,144.03,144.18,24012.0,119.501,119.6337,119.4927,119.6171,24012.0
2018-01-29 14:30:00,144.18,144.37,144.14,144.28,28444.0,119.6171,119.7747,119.5839,119.7001,28444.0
2018-01-29 14:40:00,144.27,144.32,144.2,144.26,29855.0,119.6918,119.7333,119.6337,119.6835,29855.0
2018-01-29 14:50:00,144.26,144.32,144.2,144.28,47169.0,119.6835,119.7333,119.6337,119.7001,47169.0
2018-01-29 15:00:00,144.31,144.46,144.3,144.45,39772.0,119.725,119.8494,119.7167,119.8411,39772.0
2018-01-29 15:10:00,144.46,144.61,144.46,144.52,42517.0,119.8494,119.9739,119.8494,119.8992,42517.0
2018-01-29 15:20:00,144.52,144.52,144.39,144.45,63387.0,119.8992,119.8992,119.7913,119.8411,63387.0
2018-01-29 15:30:00,144.46,144.56,144.41,144.43,80021.0,119.8494,119.9324,119.8079,119.8245,80021.0
2018-01-29 15:40:00,144.43,144.49,144.25,144.27,108957.0,119.8245,119.8743,119.6752,119.6918,108957.0
2018-01-29 15:50:00,144.27,144.58,144.27,144.33,220459.0,119.6918,119.949,119.6918,119.7416,220459.0
2018-01-30 09:30:00,143.88,144.25,143.22,143.42,54644.0,119.3682,119.6752,118.8207,118.9866,54644.0
2018-01-30 09:40:00,143.47,143.7,142.83,143.15,62075.0,119.0281,119.2189,118.4971,118.7626,62075.0
2018-01-30 09:50:00,143.16,143.87,143.07,143.41,56348.0,118.7709,119.3599,118.6962,118.9783,56348.0
2018-01-30 10:00:00,143.25,143.66,143.21,143.39,27028.0,118.8456,119.1857,118.8124,118.9617,27028.0
2018-01-30 10:10:00,143.41,144.12,143.41,143.92,21245.0,118.9783,119.5673,118.9783,119.4014,21245.0
2018-01-30 10:20:00,143.92,144.83,143.75,144.75,37326.0,119.4014,120.1564,119.2604,120.09,37326.0
2018-01-30 10:30:00,144.76,145.09,144.63,145.05,45675.0,120.0983,120.3721,119.9905,120.3389,45675.0
2018-01-30 10:40:00,145.02,145.02,144.36,144.36,31848.0,120.314,120.314,119.7665,119.7665,31848.0
2018-01-30 10:50:00,144.37,144.88,144.35,144.85,32329.0,119.7747,120.1979,119.7582,120.173,32329.0
2018-01-30 11:00:00,144.79,144.88,144.56,144.81,29275.0,120.1232,120.1979,119.9324,120.1398,29275.0
2018-01-30 11:10:00,144.73,144.76,144.38,144.38,39412.0,120.0734,120.0983,119.783,119.783,39412.0
2018-01-30 11:20:00,144.36,144.43,144.0,144.04,45735.0,119.7665,119.8245,119.4678,119.501,45735.0
2018-01-30 11:30:00,144.03,144.35,144.01,144.33,28110.0,119.4927,119.7582,119.4761,119.7416,28110.0
2018-01-30 11:40:00,144.33,144.68,144.29,144.61,56323.0,119.7416,120.0319,119.7084,119.9739,56323.0
2018-01-30 11:50:00,144.61,144.9,144.55,144.59,25255.0,119.9739,120.2145,119.9241,119.9573,25255.0
2018-01-30 12:00:00,144.57,144.66,144.4,144.66,34241.0,119.9407,120.0153,119.7996,120.0153,34241.0
2018-01-30 12:10:00,144.63,144.86,144.56,144.66,81450.0,119.9905,120.1813,119.9324,120.0153,81450.0
2018-01-30 12:20:00,144.65,144.74,144.6,144.72,25084.0,120.007,120.0817,119.9656,120.0651,25084.0
2018-01-30 12:30:00,144.7,145.07,144.65,144.91,47616.0,120.0485,120.3555,120.007,120.2228,47616.0
2018-01-30 12:40:00,144.91,145.03,144.77,144.82,52228.0,120.2228,120.3223,120.1066,120.1481,52228.0
2018-01-30 12:50:00,144.8,144.82,144.72,144.76,82504.0,120.1315,120.1481,120.0651,120.0983,82504.0
2018-01-30 13:00:00,144.75,144.77,144.68,144.69,56999.0,120.09,120.1066,120.0319,120.0402,56999.0
2018-01-30 13:10:00,144.69,144.91,144.69,144.85,27746.0,120.0402,120.2228,120.0402,120.173,27746.0
2018-01-30 13:20:00,144.85,144.88,144.79,144.81,24448.0,120.173,120.1979,120.1232,120.1398,24448.0
2018-01-30 13:30:00,144.81,144.87,144.78,144.84,28695.0,120.1398,120.1896,120.1149,120.1647,28695.0
2018-01-30 13:40:00,144.85,145.18,144.84,145.04,31115.0,120.173,120.4468,120.1647,120.3306,31115.0
2018-01-30 13:50:00,145.03,145.33,145.02,145.19,28768.0,120.3223,120.5712,120.314,120.455,28768.0
2018-01-30 14:00:00,145.17,145.32,145.13,145.21,37372.0,120.4385,120.5629,120.4053,120.4716,37372.0
2018-01-30 14:10:00,145.21,145.39,145.16,145.19,24996.0,120.4716,120.621,120.4302,120.455,24996.0
2018-01-30 14:20:00,145.19,145.48,145.16,145.33,26541.0,120.455,120.6956,120.4302,120.5712,26541.0
2018-01-30 14:30:00,145.33,145.33,145.1,145.16,31325.0,120.5712,120.5712,120.3804,120.4302,31325.0
2018-01-30 14:40:00,145.14,145.29,145.02,145.04,40177.0,120.4136,120.538,120.314,120.3306,40177.0
2018-01-30 14:50:00,145.01,145.12,144.91,145.07,43959.0,120.3057,120.397,120.2228,120.3555,43959.0
2018-01-30 15:00:00,145.06,145.34,145.03,145.25,34960.0,120.3472,120.5795,120.3223,120.5048,34960.0
2018-01-30 15:10:00,145.25,145.34,145.15,145.26,31789.0,120.5048,120.5795,120.4219,120.5131,31789.0
2018-01-30 15:20:00,145.27,145.41,145.19,145.28,102786.0,120.5214,120.6376,120.455,120.5297,102786.0
2018-01-30 15:30:00,145.28,145.37,145.2,145.25,72758.0,120.5297,120.6044,120.4633,120.5048,72758.0
2018-01-30 15:40:00,145.25,145.53,145.24,145.52,82170.0,120.5048,120.7371,120.4965,120.7288,82170.0
2018-01-30 15:50:00,145.53,145.66,145.15,145.16,149189.0,120.7371,120.845,120.4219,120.4302,149189.0
2018-01-31 09:30:00,145.47,147.05,145.24,146.48,72205.0,120.6873,121.9982,120.4965,121.5253,72205.0
2018-01-31 09:40:00,146.42,146.85,145.8,146.78,52333.0,121.4755,121.8322,120.9611,121.7742,52333.0
2018-01-31 09:50:00,146.78,146.9,146.47,146.7,79975.0,121.7742,121.8737,121.517,121.7078,79975.0
2018-01-31 10:00:00,146.8,147.83,146.77,147.24,60768.0,121.7908,122.6453,121.7659,122.1558,60768.0
2018-01-31 10:10:00,147.13,147.44,147.0,147.38,32369.0,122.0645,122.3217,121.9567,122.272,32369.0
2018-01-31 10:20:00,147.32,147.64,147.26,147.31,117141.0,122.2222,122.4877,122.1724,122.2139,117141.0
2018-01-31 10:30:00,147.32,147.5,147.21,147.33,102171.0,122.2222,122.3715,122.1309,122.2305,102171.0
2018-01-31 10:40:00,147.38,147.49,147.25,147.46,51641.0,122.272,122.3632,122.1641,122.3383,51641.0
2018-01-31 10:50:00,147.48,147.51,147.42,147.5,71471.0,122.3549,122.3798,122.3051,122.3715,71471.0
2018-01-31 11:00:00,147.5,147.58,147.47,147.53,41648.0,122.3715,122.4379,122.3466,122.3964,41648.0
2018-01-31 11:10:00,147.52,147.98,147.47,147.8,72870.0,122.3881,122.7697,122.3466,122.6204,72870.0
2018-01-31 11:20:00,147.81,148.12,147.8,147.99,56242.0,122.6287,122.8859,122.6204,122.778,56242.0
2018-01-31 11:30:00,147.97,148.15,147.93,148.15,58531.0,122.7614,122.9108,122.7283,122.9108,58531.0
2018-01-31 11:40:00,148.13,148.21,147.96,148.05,26551.0,122.8942,122.9606,122.7531,122.8278,26551.0
2018-01-31 11:50:00,148.05,148.06,147.89,148.0,35749.0,122.8278,122.8361,122.6951,122.7863,35749.0
2018-01-31 12:00:00,147.98,148.19,147.97,148.09,24462.0,122.7697,122.944,122.7614,122.861,24462.0
2018-01-31 12:10:00,148.11,148.4,148.1,148.3,83060.0,122.8776,123.1182,122.8693,123.0352,83060.0
2018-01-31 12:20:00,148.32,148.59,148.28,148.59,17276.0,123.0518,123.2758,123.0186,123.2758,17276.0
2018-01-31 12:30:00,148.57,148.84,148.56,148.67,30779.0,123.2592,123.4832,123.2509,123.3422,30779.0
2018-01-31 12:40:00,148.67,148.67,148.25,148.25,57484.0,123.3422,123.3422,122.9937,122.9937,57484.0
2018-01-31 12:50:00,148.3,148.34,148.17,148.33,36455.0,123.0352,123.0684,122.9274,123.0601,36455.0
2018-01-31 13:00:00,148.33,148.56,148.27,148.44,22569.0,123.0601,123.2509,123.0103,123.1514,22569.0
2018-01-31 13:10:00,148.42,148.57,148.36,148.55,19959.0,123.1348,123.2592,123.085,123.2426,19959.0
2018-01-31 13:20:00,148.53,148.53,147.99,147.99,123031.0,123.226,123.226,122.778,122.778,123031.0
2018-01-31 13:30:00,147.97,148.14,147.81,147.83,43824.0,122.7614,122.9025,122.6287,122.6453,43824.0
2018-01-31 13:40:00,147.81,147.85,147.56,147.57,35278.0,122.6287,122.6619,122.4213,122.4296,35278.0
2018-01-31 13:50:00,147.57,147.61,147.34,147.34,49109.0,122.4296,122.4628,122.2388,122.2388,49109.0
2018-01-31 14:00:00,147.4,147.48,146.96,147.06,74743.0,122.2885,122.3549,121.9235,122.0065,74743.0
2018-01-31 14:10:00,147.01,147.12,146.9,147.06,36774.0,121.965,122.0562,121.8737,122.0065,36774.0
2018-01-31 14:20:00,147.06,147.15,146.85,147.15,53151.0,122.0065,122.0811,121.8322,122.0811,53151.0
2018-01-31 14:30:00,147.19,147.58,147.1,147.11,36833.0,122.1143,122.4379,122.0397,122.048,36833.0
2018-01-31 14:40:00,147.12,147.17,146.67,146.71,40668.0,122.0562,122.0977,121.6829,121.7161,40668.0
2018-01-31 14:50:00,146.68,147.07,146.64,147.07,43267.0,121.6912,122.0148,121.658,122.0148,43267.0
2018-01-31 15:00:00,147.04,147.04,146.66,146.66,51100.0,121.9899,121.9899,121.6746,121.6746,51100.0
2018-01-31 15:10:00,146.67,147.1,146.67,147.05,67923.0,121.6829,122.0397,121.6829,121.9982,67923.0
2018-01-31 15:20:00,147.05,147.25,147.02,147.22,46400.0,121.9982,122.1641,121.9733,122.1392,46400.0
2018-01-31 15:30:00,147.22,147.62,147.22,147.37,73295.0,122.1392,122.4711,122.1392,122.2637,73295.0
2018-01-31 15:40:00,147.35,147.67,147.34,147.61,105267.0,122.2471,122.5126,122.2388,122.4628,105267.0
2018-01-31 15:50:00,147.6,147.76,147.57,147.72,195190.0,122.4545,122.5872,122.4296,122.554,195190.0
2018-02-01 09:30:00,148.02,149.36,147.45,148.17,128822.0,122.8029,123.9146,122.33,122.9274,128822.0
2018-02-01 09:40:00,148.13,148.41,147.72,147.95,56835.0,122.8942,123.1265,122.554,122.7448,56835.0
2018-02-01 09:50:00,147.97,148.78,147.94,148.69,25850.0,122.7614,123.4334,122.7366,123.3588,25850.0
2018-02-01 10:00:00,148.74,149.31,148.74,148.88,59101.0,123.4003,123.8732,123.4003,123.5164,59101.0
2018-02-01 10:10:00,148.89,148.98,148.62,148.84,24639.0,123.5247,123.5994,123.3007,123.4832,24639.0
2018-02-01 10:20:00,148.84,148.94,148.62,148.78,23463.0,123.4832,123.5662,123.3007,123.4334,23463.0
2018-02-01 10:30:00,148.76,148.86,148.44,148.44,30295.0,123.4169,123.4998,123.1514,123.1514,30295.0
2018-02-01 10:40:00,148.42,148.48,147.93,148.06,19979.0,123.1348,123.1846,122.7283,122.8361,19979.0
2018-02-01 10:50:00,148.1,148.12,147.81,147.82,26416.0,122.8693,122.8859,122.6287,122.637,26416.0
2018-02-01 11:00:00,147.86,147.96,147.42,147.5,66527.0,122.6702,122.7531,122.3051,122.3715,66527.0
2018-02-01 11:10:00,147.44,147.51,146.86,146.93,20622.0,122.3217,122.3798,121.8405,121.8986,20622.0
2018-02-01 11:20:00,146.95,147.05,146.63,146.86,30927.0,121.9152,121.9982,121.6497,121.8405,30927.0
2018-02-01 11:30:00,146.93,147.59,146.9,147.58,41861.0,121.8986,122.4462,121.8737,122.4379,41861.0
2018-02-01 11:40:00,147.55,147.96,147.54,147.96,30260.0,122.413,122.7531,122.4047,122.7531,30260.0
2018-02-01 11:50:00,147.98,148.1,147.87,148.02,22661.0,122.7697,122.8693,122.6785,122.8029,22661.0
2018-02-01 12:00:00,148.02,148.14,147.89,148.05,30276.0,122.8029,122.9025,122.6951,122.8278,30276.0
2018-02-01 12:10:00,148.01,148.02,147.47,147.54,32473.0,122.7946,122.8029,122.3466,122.4047,32473.0
2018-02-01 12:20:00,147.58,147.62,147.19,147.27,22419.0,122.4379,122.4711,122.1143,122.1807,22419.0
2018-02-01 12:30:00,147.31,147.66,147.22,147.53,18680.0,122.2139,122.5043,122.1392,122.3964,18680.0
2018-02-01 12:40:00,147.53,147.56,147.31,147.37,20225.0,122.3964,122.4213,122.2139,122.2637,20225.0
2018-02-01 12:50:00,147.38,147.63,147.36,147.6,20341.0,122.272,122.4794,122.2554,122.4545,20341.0
2018-02-01 13:00:00,147.61,147.63,147.5,147.51,40268.0,122.4628,122.4794,122.3715,122.3798,40268.0
2018-02-01 13:10:00,147.51,147.51,147.25,147.26,14540.0,122.3798,122.3798,122.1641,122.1724,14540.0
2018-02-01 13:20:00,147.3,147.35,147.16,147.18,17231.0,122.2056,122.2471,122.0894,122.106,17231.0
2018-02-01 13:30:00,147.18,147.25,147.05,147.05,26147.0,122.106,122.1641,121.9982,121.9982,26147.0
2018-02-01 13:40:00,147.09,147.21,147.07,147.14,30274.0,122.0314,122.1309,122.0148,122.0728,30274.0
2018-02-01 13:50:00,147.14,147.25,146.87,146.89,31701.0,122.0728,122.1641,121.8488,121.8654,31701.0
2018-02-01 14:00:00,146.91,147.04,146.89,147.02,31816.0,121.882,121.9899,121.8654,121.9733,31816.0
2018-02-01 14:10:00,146.99,146.99,146.57,146.57,28582.0,121.9484,121.9484,121.5999,121.5999,28582.0
2018-02-01 14:20:00,146.54,147.2,146.54,147.2,56878.0,121.5751,122.1226,121.5751,122.1226,56878.0
2018-02-01 14:30:00,147.16,147.18,146.78,146.95,18522.0,122.0894,122.106,121.7742,121.9152,18522.0
2018-02-01 14:40:00,146.97,147.04,146.84,146.94,16567.0,121.9318,121.9899,121.824,121.9069,16567.0
2018-02-01 14:50:00,146.99,147.01,146.81,146.92,22650.0,121.9484,121.965,121.7991,121.8903,22650.0
2018-02-01 15:00:00,146.91,147.31,146.91,147.29,55915.0,121.882,122.2139,121.882,122.1973,55915.0
2018-02-01 15:10:00,147.3,147.31,147.14,147.19,57494.0,122.2056,122.2139,122.0728,122.1143,57494.0
2018-02-01 15:20:00,147.19,147.21,146.93,146.95,77827.0,122.1143,122.1309,121.8986,121.9152,77827.0
2018-02-01 15:30:00,146.94,146.96,146.84,146.91,112487.0,121.9069,121.9235,121.824,121.882,112487.0
2018-02-01 15:40:00,146.91,146.96,146.83,146.89,158897.0,121.882,121.9235,121.8157,121.8654,158897.0
2018-02-01 15:50:00,146.89,147.13,146.81,147.05,170540.0,121.8654,122.0645,121.7991,121.9982,170540.0
2018-02-02 09:30:00,146.44,146.61,145.25,146.25,48803.0,121.4921,121.6331,120.5048,121.3345,48803.0
2018-02-02 09:40:00,146.25,146.62,146.02,146.49,26902.0,121.3345,121.6414,121.1436,121.5336,26902.0
2018-02-02 09:50:00,146.58,146.73,146.27,146.48,37555.0,121.6082,121.7327,121.3511,121.5253,37555.0
2018-02-02 10:00:00,146.43,146.43,146.18,146.27,49898.0,121.4838,121.4838,121.2764,121.3511,49898.0
2018-02-02 10:10:00,146.23,146.52,146.1,146.42,29286.0,121.3179,121.5585,121.21,121.4755,29286.0
2018-02-02 10:20:00,146.44,146.74,146.43,146.46,22252.0,121.4921,121.741,121.4838,121.5087,22252.0
2018-02-02 10:30:00,146.46,146.48,146.17,146.27,37470.0,121.5087,121.5253,121.2681,121.3511,37470.0
2018-02-02 10:40:00,146.31,146.36,145.91,145.91,28311.0,121.3842,121.4257,121.0524,121.0524,28311.0
2018-02-02 10:50:00,145.89,145.94,145.32,145.34,83866.0,121.0358,121.0773,120.5629,120.5795,83866.0
2018-02-02 11:00:00,145.41,145.44,144.97,145.08,45449.0,120.6376,120.6625,120.2725,120.3638,45449.0
2018-02-02 11:10:00,145.1,145.29,145.0,145.19,39388.0,120.3804,120.538,120.2974,120.455,39388.0
2018-02-02 11:20:00,145.19,145.55,145.18,145.45,37251.0,120.455,120.7537,120.4468,120.6708,37251.0
2018-02-02 11:30:00,145.44,145.53,145.19,145.29,36178.0,120.6625,120.7371,120.455,120.538,36178.0
2018-02-02 11:40:00,145.26,145.37,145.02,145.25,34589.0,120.5131,120.6044,120.314,120.5048,34589.0
2018-02-02 11:50:00,145.27,145.52,145.23,145.42,31389.0,120.5214,120.7288,120.4882,120.6459,31389.0
2018-02-02 12:00:00,145.45,145.58,145.35,145.43,28546.0,120.6708,120.7786,120.5878,120.6542,28546.0
2018-02-02 12:10:00,145.43,145.55,145.18,145.48,43296.0,120.6542,120.7537,120.4468,120.6956,43296.0
2018-02-02 12:20:00,145.49,145.78,145.43,145.78,45881.0,120.7039,120.9445,120.6542,120.9445,45881.0
2018-02-02 12:30:00,145.82,145.82,145.49,145.53,19907.0,120.9777,120.9777,120.7039,120.7371,19907.0
2018-02-02 12:40:00,145.54,145.56,145.18,145.18,15552.0,120.7454,120.762,120.4468,120.4468,15552.0
2018-02-02 12:50:00,145.19,145.33,145.14,145.2,63560.0,120.455,120.5712,120.4136,120.4633,63560.0
2018-02-02 13:00:00,145.19,145.19,144.91,145.05,25472.0,120.455,120.455,120.2228,120.3389,25472.0
2018-02-02 13:10:00,145.05,145.2,144.83,144.92,30542.0,120.3389,120.4633,120.1564,120.231,30542.0
2018-02-02 13:20:00,144.92,145.06,144.84,145.06,25745.0,120.231,120.3472,120.1647,120.3472,25745.0
2018-02-02 13:30:00,145.08,145.12,144.64,144.68,28445.0,120.3638,120.397,119.9987,120.0319,28445.0
2018-02-02 13:40:00,144.62,144.7,144.54,144.7,37245.0,119.9822,120.0485,119.9158,120.0485,37245.0
2018-02-02 13:50:00,144.7,144.86,144.69,144.71,28519.0,120.0485,120.1813,120.0402,120.0568,28519.0
2018-02-02 14:00:00,144.73,145.04,144.64,144.86,29584.0,120.0734,120.3306,119.9987,120.1813,29584.0
2018-02-02 14:10:00,144.82,144.83,144.59,144.65,34403.0,120.1481,120.1564,119.9573,120.007,34403.0
2018-02-02 14:20:00,144.66,144.73,144.36,144.48,37243.0,120.0153,120.0734,119.7665,119.866,37243.0
2018-02-02 14:30:00,144.48,144.61,144.4,144.47,36448.0,119.866,119.9739,119.7996,119.8577,36448.0
2018-02-02 14:40:00,144.48,144.64,144.47,144.53,32650.0,119.866,119.9987,119.8577,119.9075,32650.0
2018-02-02 14:50:00,144.52,144.64,144.45,144.61,31088.0,119.8992,119.9987,119.8411,119.9739,31088.0
2018-02-02 15:00:00,144.62,144.75,144.39,144.43,51748.0,119.9822,120.09,119.7913,119.8245,51748.0
2018-02-02 15:10:00,144.44,144.51,144.23,144.47,68546.0,119.8328,119.8909,119.6586,119.8577,68546.0
2018-02-02 15:20:00,144.48,144.71,144.47,144.65,45756.0,119.866,120.0568,119.8577,120.007,45756.0
2018-02-02 15:30:00,144.66,144.99,144.54,144.92,64741.0,120.0153,120.2891,119.9158,120.231,64741.0
2018-02-02 15:40:00,144.93,144.93,144.65,144.87,78307.0,120.2393,120.2393,120.007,120.1896,78307.0
2018-02-02 15:50:00,144.9,145.41,144.87,145.18,195274.0,120.2145,120.6376,120.1896,120.4468,195274.0
2018-02-05 09:30:00,144.14,145.63,144.14,145.63,102378.0,119.5839,120.8201,119.5839,120.8201,102378.0
2018-02-05 09:40:00,145.64,146.27,145.57,145.99,46880.0,120.8284,121.3511,120.7703,121.1188,46880.0
2018-02-05 09:50:00,146.02,146.29,145.88,146.17,33342.0,121.1436,121.3677,121.0275,121.2681,33342.0
2018-02-05 10:00:00,146.18,146.22,145.68,145.87,47019.0,121.2764,121.3096,120.8616,121.0192,47019.0
2018-02-05 10:10:00,145.82,146.21,145.79,145.98,51346.0,120.9777,121.3013,120.9528,121.1105,51346.0
2018-02-05 10:20:00,145.99,146.14,145.78,146.0,45310.0,121.1188,121.2432,120.9445,121.1271,45310.0
2018-02-05 10:30:00,146.01,146.11,145.96,146.03,31638.0,121.1354,121.2183,121.0939,121.1519,31638.0
2018-02-05 10:40:00,146.03,146.05,145.92,145.93,26814.0,121.1519,121.1685,121.0607,121.069,26814.0
2018-02-05 10:50:00,145.94,146.13,145.91,146.05,42204.0,121.0773,121.2349,121.0524,121.1685,42204.0
2018-02-05 11:00:00,146.05,146.12,145.97,146.06,22120.0,121.1685,121.2266,121.1022,121.1768,22120.0
2018-02-05 11:10:00,146.08,146.2,145.98,146.04,27912.0,121.1934,121.293,121.1105,121.1602,27912.0
2018-02-05 11:20:00,146.07,146.14,145.96,146.01,21679.0,121.1851,121.2432,121.0939,121.1354,21679.0
2018-02-05 11:30:00,146.02,146.08,145.94,146.0,26323.0,121.1436,121.1934,121.0773,121.1271,26323.0
2018-02-05 11:40:00,146.0,146.06,145.8,145.9,21806.0,121.1271,121.1768,120.9611,121.0441,21806.0
2018-02-05 11:50:00,145.92,146.03,145.9,145.97,38281.0,121.0607,121.1519,121.0441,121.1022,38281.0
2018-02-05 12:00:00,145.96,145.97,145.85,145.87,27970.0,121.0939,121.1022,121.0026,121.0192,27970.0
2018-02-05 12:10:00,145.87,145.89,145.54,145.62,28109.0,121.0192,121.0358,120.7454,120.8118,28109.0
2018-02-05 12:20:00,145.59,145.63,145.4,145.44,21763.0,120.7869,120.8201,120.6293,120.6625,21763.0
2018-02-05 12:30:00,145.44,145.56,145.44,145.46,19814.0,120.6625,120.762,120.6625,120.6791,19814.0
2018-02-05 12:40:00,145.49,145.58,145.42,145.56,23743.0,120.7039,120.7786,120.6459,120.762,23743.0
2018-02-05 12:50:00,145.59,145.6,145.27,145.32,88296.0,120.7869,120.7952,120.5214,120.5629,88296.0
2018-02-05 13:00:00,145.31,145.31,144.84,144.88,33320.0,120.5546,120.5546,120.1647,120.1979,33320.0
2018-02-05 13:10:00,144.86,145.04,144.8,144.86,32153.0,120.1813,120.3306,120.1315,120.1813,32153.0
2018-02-05 13:20:00,144.86,145.07,144.75,144.81,28133.0,120.1813,120.3555,120.09,120.1398,28133.0
2018-02-05 13:30:00,144.8,144.89,144.45,144.49,33008.0,120.1315,120.2062,119.8411,119.8743,33008.0
2018-02-05 13:40:00,144.38,144.67,144.38,144.66,23798.0,119.783,120.0236,119.783,120.0153,23798.0
2018-02-05 13:50:00,144.6,144.92,144.55,144.87,29501.0,119.9656,120.231,119.9241,120.1896,29501.0
2018-02-05 14:00:00,144.83,144.85,144.45,144.46,29556.0,120.1564,120.173,119.8411,119.8494,29556.0
2018-02-05 14:10:00,144.46,144.48,144.01,144.12,36649.0,119.8494,119.866,119.4761,119.5673,36649.0
2018-02-05 14:20:00,144.12,144.24,143.91,143.96,38217.0,119.5673,119.6669,119.3931,119.4346,38217.0
2018-02-05 14:30:00,143.92,143.94,143.64,143.72,35495.0,119.4014,119.418,119.1691,119.2355,35495.0
2018-02-05 14:40:00,143.68,143.72,143.28,143.28,45098.0,119.2023,119.2355,118.8704,118.8704,45098.0
2018-02-05 14:50:00,143.27,143.35,142.98,143.03,54346.0,118.8621,118.9285,118.6216,118.663,54346.0
2018-02-05 15:00:00,143.0,143.02,141.78,141.9,87052.0,118.6381,118.6547,117.626,117.7255,87052.0
2018-02-05 15:10:00,141.9,143.27,141.77,142.94,114336.0,117.7255,118.8621,117.6177,118.5884,114336.0
2018-02-05 15:20:00,142.82,143.88,142.56,143.75,84641.0,118.4888,119.3682,118.2731,119.2604,84641.0
2018-02-05 15:30:00,143.82,143.84,143.48,143.64,146231.0,119.3184,119.335,119.0364,119.1691,146231.0
2018-02-05 15:40:00,143.65,143.73,142.5,142.53,199447.0,119.1774,119.2438,118.2233,118.2482,199447.0
2018-02-05 15:50:00,142.51,142.63,141.88,142.02,325438.0,118.2316,118.3312,117.7089,117.8251,325438.0
2018-02-06 09:30:00,140.28,141.51,139.27,140.41,131311.0,116.3815,117.402,115.5436,116.4894,131311.0
2018-02-06 09:40:00,140.5,141.39,140.5,140.96,55393.0,116.5641,117.3024,116.5641,116.9457,55393.0
2018-02-06 09:50:00,141.19,142.15,140.77,141.78,82565.0,117.1365,117.933,116.7881,117.626,82565.0
2018-02-06 10:00:00,141.55,142.17,141.34,141.34,53842.0,117.4352,117.9495,117.2609,117.2609,53842.0
2018-02-06 10:10:00,141.34,141.67,140.74,141.1,94350.0,117.2609,117.5347,116.7632,117.0618,94350.0
2018-02-06 10:20:00,141.13,141.51,140.95,141.34,92214.0,117.0867,117.402,116.9374,117.2609,92214.0
2018-02-06 10:30:00,141.34,141.4,139.32,139.32,79561.0,117.2609,117.3107,115.5851,115.5851,79561.0
2018-02-06 10:40:00,139.41,139.77,138.92,139.57,72205.0,115.6597,115.9584,115.2532,115.7925,72205.0
2018-02-06 10:50:00,139.64,140.67,139.56,140.28,78737.0,115.8506,116.7051,115.7842,116.3815,78737.0
2018-02-06 11:00:00,140.24,140.29,139.24,139.44,44905.0,116.3483,116.3898,115.5187,115.6846,44905.0
2018-02-06 11:10:00,139.5,139.71,139.08,139.71,68515.0,115.7344,115.9086,115.386,115.9086,68515.0
2018-02-06 11:20:00,139.72,139.98,139.57,139.87,94836.0,115.9169,116.1326,115.7925,116.0414,94836.0
2018-02-06 11:30:00,139.87,139.93,138.88,139.14,57218.0,116.0414,116.0912,115.22,115.4357,57218.0
2018-02-06 11:40:00,139.14,139.7,139.08,139.7,28718.0,115.4357,115.9003,115.386,115.9003,28718.0
2018-02-06 11:50:00,139.75,139.8,139.27,139.3,48587.0,115.9418,115.9833,115.5436,115.5685,48587.0
2018-02-06 12:00:00,139.37,139.78,139.34,139.78,39675.0,115.6266,115.9667,115.6017,115.9667,39675.0
2018-02-06 12:10:00,139.75,139.87,139.5,139.56,59143.0,115.9418,116.0414,115.7344,115.7842,59143.0
2018-02-06 12:20:00,139.57,139.58,139.21,139.54,42630.0,115.7925,115.8008,115.4938,115.7676,42630.0
2018-02-06 12:30:00,139.64,140.0,139.54,140.0,39563.0,115.8506,116.1492,115.7676,116.1492,39563.0
2018-02-06 12:40:00,139.9,140.0,139.39,139.43,57878.0,116.0663,116.1492,115.6432,115.6763,57878.0
2018-02-06 12:50:00,139.41,139.42,139.1,139.23,29257.0,115.6597,115.668,115.4026,115.5104,29257.0
2018-02-06 13:00:00,139.21,139.22,138.73,138.85,64521.0,115.4938,115.5021,115.0956,115.1951,64521.0
2018-02-06 13:10:00,138.8,139.68,138.8,139.56,34756.0,115.1537,115.8837,115.1537,115.7842,34756.0
2018-02-06 13:20:00,139.51,139.56,139.09,139.1,45040.0,115.7427,115.7842,115.3943,115.4026,45040.0
2018-02-06 13:30:00,139.16,139.18,138.28,138.75,46741.0,115.4523,115.4689,114.7223,115.1122,46741.0
2018-02-06 13:40:00,138.73,138.97,138.58,138.87,42146.0,115.0956,115.2947,114.9711,115.2117,42146.0
2018-02-06 13:50:00,138.87,138.87,138.4,138.44,40323.0,115.2117,115.2117,114.8218,114.855,40323.0
2018-02-06 14:00:00,138.5,138.57,138.31,138.5,55608.0,114.9048,114.9629,114.7471,114.9048,55608.0
2018-02-06 14:10:00,138.49,138.7,138.06,138.11,35842.0,114.8965,115.0707,114.5397,114.5812,35842.0
2018-02-06 14:20:00,138.2,138.26,137.65,137.65,39510.0,114.6559,114.7057,114.1996,114.1996,39510.0
2018-02-06 14:30:00,137.69,138.23,137.63,138.08,45160.0,114.2328,114.6808,114.183,114.5563,45160.0
2018-02-06 14:40:00,138.08,139.0,138.0,139.0,44831.0,114.5563,115.3196,114.49,115.3196,44831.0
2018-02-06 14:50:00,139.0,139.95,138.78,139.9,59079.0,115.3196,116.1077,115.1371,116.0663,59079.0
2018-02-06 15:00:00,139.78,140.58,139.68,140.54,67208.0,115.9667,116.6304,115.8837,116.5972,67208.0
2018-02-06 15:10:00,140.59,140.71,139.24,139.24,83736.0,116.6387,116.7383,115.5187,115.5187,83736.0
2018-02-06 15:20:00,139.3,139.87,139.25,139.84,43822.0,115.5685,116.0414,115.527,116.0165,43822.0
2018-02-06 15:30:00,139.84,140.27,139.61,140.17,86402.0,116.0165,116.3732,115.8257,116.2903,86402.0
2018-02-06 15:40:00,140.2,140.33,139.58,139.63,138190.0,116.3152,116.423,115.8008,115.8423,138190.0
2018-02-06 15:50:00,139.6,140.23,139.23,140.17,276626.0,115.8174,116.34,115.5104,116.2903,276626.0
2018-02-07 09:30:00,139.85,140.99,139.24,140.69,52734.0,116.0248,116.9706,115.5187,116.7217,52734.0
2018-02-07 09:40:00,140.82,141.75,140.24,140.24,35452.0,116.8295,117.6011,116.3483,116.3483,35452.0
2018-02-07 09:50:00,140.35,140.75,140.03,140.1,34903.0,116.4396,116.7715,116.1741,116.2322,34903.0
2018-02-07 10:00:00,140.14,140.98,140.09,140.8,57134.0,116.2654,116.9623,116.2239,116.8129,57134.0
2018-02-07 10:10:00,140.8,141.35,140.53,141.24,34303.0,116.8129,117.2692,116.5889,117.178,34303.0
2018-02-07 10:20:00,141.22,141.22,140.72,140.98,29698.0,117.1614,117.1614,116.7466,116.9623,29698.0
2018-02-07 10:30:00,140.99,141.38,140.99,141.35,28071.0,116.9706,117.2941,116.9706,117.2692,28071.0
2018-02-07 10:40:00,141.3,141.76,141.12,141.7,47866.0,117.2278,117.6094,117.0784,117.5596,47866.0
2018-02-07 10:50:00,141.76,142.06,141.52,141.85,45703.0,117.6094,117.8583,117.4103,117.6841,45703.0
2018-02-07 11:00:00,141.86,142.06,141.54,142.05,69336.0,117.6924,117.8583,117.4269,117.85,69336.0
2018-02-07 11:10:00,142.08,142.33,141.83,141.83,31749.0,117.8749,118.0823,117.6675,117.6675,31749.0
2018-02-07 11:20:00,141.79,141.82,141.42,141.67,66374.0,117.6343,117.6592,117.3273,117.5347,66374.0
2018-02-07 11:30:00,141.61,141.97,141.31,141.97,35925.0,117.4849,117.7836,117.2361,117.7836,35925.0
2018-02-07 11:40:00,142.04,142.04,141.16,141.23,36157.0,117.8417,117.8417,117.1116,117.1697,36157.0
2018-02-07 11:50:00,141.21,141.39,141.1,141.28,24255.0,117.1531,117.3024,117.0618,117.2112,24255.0
2018-02-07 12:00:00,141.32,141.69,141.28,141.38,27175.0,117.2444,117.5513,117.2112,117.2941,27175.0
2018-02-07 12:10:00,141.46,141.66,141.23,141.33,35210.0,117.3605,117.5264,117.1697,117.2526,35210.0
2018-02-07 12:20:00,141.29,141.57,141.21,141.54,17897.0,117.2195,117.4518,117.1531,117.4269,17897.0
2018-02-07 12:30:00,141.58,141.64,141.2,141.25,26383.0,117.4601,117.5098,117.1448,117.1863,26383.0
2018-02-07 12:40:00,141.26,141.39,141.17,141.22,14536.0,117.1946,117.3024,117.1199,117.1614,14536.0
2018-02-07 12:50:00,141.22,141.42,141.19,141.27,20755.0,117.1614,117.3273,117.1365,117.2029,20755.0
2018-02-07 13:00:00,141.29,141.38,140.9,141.03,17462.0,117.2195,117.2941,116.8959,117.0038,17462.0
2018-02-07 13:10:00,141.09,141.1,140.06,140.64,33449.0,117.0535,117.0618,116.199,116.6802,33449.0
2018-02-07 13:20:00,140.72,140.85,140.11,140.43,42279.0,116.7466,116.8544,116.2405,116.506,42279.0
2018-02-07 13:30:00,140.45,141.07,140.4,140.98,18732.0,116.5226,117.0369,116.4811,116.9623,18732.0
2018-02-07 13:40:00,140.96,141.09,140.58,140.58,27773.0,116.9457,117.0535,116.6304,116.6304,27773.0
2018-02-07 13:50:00,140.55,140.66,140.37,140.51,25379.0,116.6055,116.6968,116.4562,116.5723,25379.0
2018-02-07 14:00:00,140.47,140.55,140.07,140.36,29798.0,116.5392,116.6055,116.2073,116.4479,29798.0
2018-02-07 14:10:00,140.34,140.88,140.34,140.74,23900.0,116.4313,116.8793,116.4313,116.7632,23900.0
2018-02-07 14:20:00,140.73,140.93,140.68,140.77,18055.0,116.7549,116.9208,116.7134,116.7881,18055.0
2018-02-07 14:30:00,140.8,140.84,140.4,140.4,23923.0,116.8129,116.8461,116.4811,116.4811,23923.0
2018-02-07 14:40:00,140.37,140.47,140.03,140.07,22557.0,116.4562,116.5392,116.1741,116.2073,22557.0
2018-02-07 14:50:00,140.06,140.43,139.87,140.38,36617.0,116.199,116.506,116.0414,116.4645,36617.0
2018-02-07 15:00:00,140.39,140.69,140.32,140.44,36807.0,116.4728,116.7217,116.4147,116.5143,36807.0
2018-02-07 15:10:00,140.44,140.76,140.31,140.58,41049.0,116.5143,116.7798,116.4064,116.6304,41049.0
2018-02-07 15:20:00,140.6,140.72,140.48,140.66,80641.0,116.647,116.7466,116.5475,116.6968,80641.0
2018-02-07 15:30:00,140.69,141.0,140.57,140.79,63205.0,116.7217,116.9789,116.6221,116.8046,63205.0
2018-02-07 15:40:00,140.75,140.96,140.07,140.32,93817.0,116.7715,116.9457,116.2073,116.4147,93817.0
2018-02-07 15:50:00,140.32,140.37,139.95,139.99,224406.0,116.4147,116.4562,116.1077,116.1409,224406.0
2018-02-08 09:30:00,139.88,139.88,138.58,139.56,88442.0,116.0497,116.0497,114.9711,115.7842,88442.0
2018-02-08 09:40:00,139.63,139.83,138.65,139.4,52209.0,115.8423,116.0082,115.0292,115.6514,52209.0
2018-02-08 09:50:00,139.07,139.62,139.0,139.1,26980.0,115.3777,115.834,115.3196,115.4026,26980.0
2018-02-08 10:00:00,139.08,140.21,138.84,140.21,29994.0,115.386,116.3235,115.1869,116.3235,29994.0
2018-02-08 10:10:00,140.24,140.32,139.64,139.69,51217.0,116.3483,116.4147,115.8506,115.892,51217.0
2018-02-08 10:20:00,139.7,139.86,139.35,139.4,24657.0,115.9003,116.0331,115.61,115.6514,24657.0
2018-02-08 10:30:00,139.34,139.71,139.22,139.64,60038.0,115.6017,115.9086,115.5021,115.8506,60038.0
2018-02-08 10:40:00,139.62,139.86,139.51,139.71,37130.0,115.834,116.0331,115.7427,115.9086,37130.0
2018-02-08 10:50:00,139.67,140.19,139.5,140.18,59447.0,115.8755,116.3069,115.7344,116.2986,59447.0
2018-02-08 11:00:00,139.96,140.44,139.89,140.19,51260.0,116.116,116.5143,116.058,116.3069,51260.0
2018-02-08 11:10:00,140.18,140.86,140.16,140.63,33870.0,116.2986,116.8627,116.282,116.6719,33870.0
2018-02-08 11:20:00,140.7,140.83,140.29,140.64,29160.0,116.73,116.8378,116.3898,116.6802,29160.0
2018-02-08 11:30:00,140.62,140.93,140.5,140.84,32109.0,116.6636,116.9208,116.5641,116.8461,32109.0
2018-02-08 11:40:00,140.8,140.8,140.0,140.13,31935.0,116.8129,116.8129,116.1492,116.2571,31935.0
2018-02-08 11:50:00,140.19,140.42,139.75,139.95,42603.0,116.3069,116.4977,115.9418,116.1077,42603.0
2018-02-08 12:00:00,139.9,140.14,139.71,139.84,17006.0,116.0663,116.2654,115.9086,116.0165,17006.0
2018-02-08 12:10:00,139.81,140.02,139.71,139.85,34936.0,115.9916,116.1658,115.9086,116.0248,34936.0
2018-02-08 12:20:00,139.92,140.05,139.32,139.32,39381.0,116.0829,116.1907,115.5851,115.5851,39381.0
2018-02-08 12:30:00,139.49,139.61,139.29,139.42,18482.0,115.7261,115.8257,115.5602,115.668,18482.0
2018-02-08 12:40:00,139.37,139.81,139.22,139.28,16761.0,115.6266,115.9916,115.5021,115.5519,16761.0
2018-02-08 12:50:00,139.3,139.3,138.69,139.1,31255.0,115.5685,115.5685,115.0624,115.4026,31255.0
2018-02-08 13:00:00,139.08,139.08,138.29,138.65,128103.0,115.386,115.386,114.7306,115.0292,128103.0
2018-02-08 13:10:00,138.61,138.78,138.28,138.39,36728.0,114.996,115.1371,114.7223,114.8135,36728.0
2018-02-08 13:20:00,138.37,138.57,137.72,137.72,38625.0,114.7969,114.9629,114.2577,114.2577,38625.0
2018-02-08 13:30:00,137.69,137.8,137.05,137.05,111234.0,114.2328,114.324,113.7018,113.7018,111234.0
2018-02-08 13:40:00,137.06,137.54,137.05,137.1,79878.0,113.7101,114.1083,113.7018,113.7433,79878.0
2018-02-08 13:50:00,137.15,137.56,137.01,137.25,33722.0,113.7848,114.1249,113.6686,113.8677,33722.0
2018-02-08 14:00:00,137.24,137.24,136.65,136.76,64630.0,113.8594,113.8594,113.3699,113.4612,64630.0
2018-02-08 14:10:00,136.75,136.91,136.36,136.47,80346.0,113.4529,113.5857,113.1294,113.2206,80346.0
2018-02-08 14:20:00,136.48,136.51,136.0,136.25,121942.0,113.2289,113.2538,112.8307,113.0381,121942.0
2018-02-08 14:30:00,136.22,136.32,135.72,135.96,84331.0,113.0132,113.0962,112.5984,112.7975,84331.0
2018-02-08 14:40:00,135.93,135.95,135.66,135.69,74744.0,112.7726,112.7892,112.5486,112.5735,74744.0
2018-02-08 14:50:00,135.74,135.82,135.4,135.82,92947.0,112.615,112.6813,112.3329,112.6813,92947.0
2018-02-08 15:00:00,135.82,136.09,135.34,135.46,111419.0,112.6813,112.9053,112.2831,112.3827,111419.0
2018-02-08 15:10:00,135.42,136.04,135.11,135.8,180882.0,112.3495,112.8639,112.0923,112.6648,180882.0
2018-02-08 15:20:00,135.78,136.48,135.48,136.11,108938.0,112.6482,113.2289,112.3993,112.9219,108938.0
2018-02-08 15:30:00,136.12,136.16,135.08,135.09,125417.0,112.9302,112.9634,112.0674,112.0757,125417.0
2018-02-08 15:40:00,135.07,135.39,134.43,134.56,226290.0,112.0591,112.3246,111.5282,111.636,226290.0
2018-02-08 15:50:00,134.53,134.57,133.48,133.57,351765.0,111.6111,111.6443,110.74,110.8147,351765.0
2018-02-09 09:30:00,134.35,134.95,133.43,133.55,84911.0,111.4618,111.9596,110.6985,110.7981,84911.0
2018-02-09 09:40:00,133.71,134.13,133.36,133.52,71175.0,110.9308,111.2793,110.6404,110.7732,71175.0
2018-02-09 09:50:00,133.61,134.12,133.49,133.61,106277.0,110.8478,111.271,110.7483,110.8478,106277.0
2018-02-09 10:00:00,133.65,134.34,133.46,133.77,82265.0,110.881,111.4535,110.7234,110.9806,82265.0
2018-02-09 10:10:00,133.76,134.1,133.59,134.0,54736.0,110.9723,111.2544,110.8313,111.1714,54736.0
2018-02-09 10:20:00,134.01,134.12,133.7,133.92,45144.0,111.1797,111.271,110.9225,111.105,45144.0
2018-02-09 10:30:00,133.82,134.09,133.53,133.59,43364.0,111.0221,111.2461,110.7815,110.8313,43364.0
2018-02-09 10:40:00,133.55,133.61,132.42,132.66,72056.0,110.7981,110.8478,109.8606,110.0597,72056.0
2018-02-09 10:50:00,132.65,133.45,132.6,133.33,67068.0,110.0514,110.7151,110.0099,110.6156,67068.0
2018-02-09 11:00:00,133.31,133.72,133.27,133.37,54142.0,110.599,110.9391,110.5658,110.6487,54142.0
2018-02-09 11:10:00,133.38,133.7,133.16,133.6,33866.0,110.657,110.9225,110.4745,110.8396,33866.0
2018-02-09 11:20:00,133.63,133.79,133.22,133.4,30763.0,110.8644,110.9972,110.5243,110.6736,30763.0
2018-02-09 11:30:00,133.38,133.72,133.33,133.52,31606.0,110.657,110.9391,110.6156,110.7732,31606.0
2018-02-09 11:40:00,133.52,133.53,133.24,133.25,20789.0,110.7732,110.7815,110.5409,110.5492,20789.0
2018-02-09 11:50:00,133.24,133.44,132.92,132.92,28583.0,110.5409,110.7068,110.2754,110.2754,28583.0
2018-02-09 12:00:00,132.94,132.96,132.06,132.19,44718.0,110.292,110.3086,109.5619,109.6698,44718.0
2018-02-09 12:10:00,132.22,132.5,131.73,131.85,103927.0,109.6947,109.927,109.2881,109.3877,103927.0
2018-02-09 12:20:00,131.89,132.12,131.34,131.44,70022.0,109.4209,109.6117,108.9646,109.0475,70022.0
2018-02-09 12:30:00,131.44,131.68,130.91,130.98,76183.0,109.0475,109.2466,108.6078,108.6659,76183.0
2018-02-09 12:40:00,130.98,131.45,130.85,131.35,73751.0,108.6659,109.0558,108.558,108.9729,73751.0
2018-02-09 12:50:00,131.36,131.77,131.35,131.74,41499.0,108.9812,109.3213,108.9729,109.2964,41499.0
2018-02-09 13:00:00,131.71,131.74,131.16,131.28,60488.0,109.2715,109.2964,108.8152,108.9148,60488.0
2018-02-09 13:10:00,131.24,131.34,130.7,130.87,76286.0,108.8816,108.9646,108.4336,108.5746,76286.0
2018-02-09 13:20:00,130.88,130.97,130.51,130.8,54809.0,108.5829,108.6576,108.276,108.5166,54809.0
2018-02-09 13:30:00,130.78,131.1,130.37,130.62,85718.0,108.5,108.7655,108.1598,108.3672,85718.0
2018-02-09 13:40:00,130.58,131.12,130.57,131.07,50889.0,108.334,108.7821,108.3258,108.7406,50889.0
2018-02-09 13:50:00,131.09,132.09,130.99,131.51,62641.0,108.7572,109.5868,108.6742,109.1056,62641.0
2018-02-09 14:00:00,131.49,132.33,131.43,132.15,75912.0,109.089,109.7859,109.0392,109.6366,75912.0
2018-02-09 14:10:00,132.11,132.89,132.07,132.67,187756.0,109.6034,110.2505,109.5702,110.068,187756.0
2018-02-09 14:20:00,132.74,133.83,132.63,133.35,127395.0,110.1261,111.0304,110.0348,110.6321,127395.0
2018-02-09 14:30:00,133.4,133.7,132.85,133.61,55297.0,110.6736,110.9225,110.2173,110.8478,55297.0
2018-02-09 14:40:00,133.56,133.89,133.38,133.47,58596.0,110.8064,111.0801,110.657,110.7317,58596.0
2018-02-09 14:50:00,133.52,133.97,133.27,133.32,63310.0,110.7732,111.1465,110.5658,110.6073,63310.0
2018-02-09 15:00:00,133.3,133.43,132.83,133.07,126140.0,110.5907,110.6985,110.2007,110.3998,126140.0
2018-02-09 15:10:00,133.06,133.88,132.84,133.83,90419.0,110.3915,111.0719,110.209,111.0304,90419.0
2018-02-09 15:20:00,133.83,134.24,133.66,134.02,82519.0,111.0304,111.3705,110.8893,111.188,82519.0
2018-02-09 15:30:00,134.03,134.65,133.97,134.53,88455.0,111.1963,111.7107,111.1465,111.6111,88455.0
2018-02-09 15:40:00,134.6,136.55,134.58,136.12,150057.0,111.6692,113.287,111.6526,112.9302,150057.0
2018-02-09 15:50:00,136.14,136.93,135.79,136.05,291400.0,112.9468,113.6022,112.6565,112.8722,291400.0
2018-02-12 09:30:00,136.99,137.23,135.61,135.83,62268.0,113.652,113.8511,112.5071,112.6896,62268.0
2018-02-12 09:40:00,135.76,136.58,135.72,135.84,42663.0,112.6316,113.3119,112.5984,112.6979,42663.0
2018-02-12 09:50:00,135.87,136.08,135.54,135.79,46851.0,112.7228,112.8971,112.449,112.6565,46851.0
2018-02-12 10:00:00,135.8,136.29,135.73,135.86,46887.0,112.6648,113.0713,112.6067,112.7145,46887.0
2018-02-12 10:10:00,135.86,136.01,135.26,135.26,45162.0,112.7145,112.839,112.2168,112.2168,45162.0
2018-02-12 10:20:00,135.29,136.06,135.25,135.97,70757.0,112.2416,112.8805,112.2085,112.8058,70757.0
2018-02-12 10:30:00,136.03,136.3,135.61,136.05,35626.0,112.8556,113.0796,112.5071,112.8722,35626.0
2018-02-12 10:40:00,135.96,135.99,135.62,135.97,52413.0,112.7975,112.8224,112.5154,112.8058,52413.0
2018-02-12 10:50:00,136.04,136.21,135.28,135.28,78707.0,112.8639,113.0049,112.2333,112.2333,78707.0
2018-02-12 11:00:00,135.36,135.44,134.64,134.7,50770.0,112.2997,112.3661,111.7024,111.7522,50770.0
2018-02-12 11:10:00,134.69,134.71,134.05,134.33,130034.0,111.7439,111.7604,111.2129,111.4452,130034.0
2018-02-12 11:20:00,134.31,134.62,134.24,134.45,149827.0,111.4286,111.6858,111.3705,111.5447,149827.0
2018-02-12 11:30:00,134.41,134.51,133.83,134.02,89005.0,111.5116,111.5945,111.0304,111.188,89005.0
2018-02-12 11:40:00,134.07,134.34,133.97,134.23,35880.0,111.2295,111.4535,111.1465,111.3622,35880.0
2018-02-12 11:50:00,134.28,135.06,134.28,135.06,57140.0,111.4037,112.0508,111.4037,112.0508,57140.0
2018-02-12 12:00:00,135.13,135.3,134.88,135.21,36106.0,112.1089,112.2499,111.9015,112.1753,36106.0
2018-02-12 12:10:00,135.19,135.79,135.15,135.55,36325.0,112.1587,112.6565,112.1255,112.4573,36325.0
2018-02-12 12:20:00,135.61,135.77,135.4,135.63,24802.0,112.5071,112.6399,112.3329,112.5237,24802.0
2018-02-12 12:30:00,135.59,136.0,135.47,135.91,64894.0,112.4905,112.8307,112.391,112.756,64894.0
2018-02-12 12:40:00,135.96,135.99,135.57,135.6,87886.0,112.7975,112.8224,112.4739,112.4988,87886.0
2018-02-12 12:50:00,135.58,135.92,135.5,135.58,170569.0,112.4822,112.7643,112.4159,112.4822,170569.0
2018-02-12 13:00:00,135.58,136.4,135.58,135.93,108544.0,112.4822,113.1625,112.4822,112.7726,108544.0
2018-02-12 13:10:00,135.95,135.95,135.58,135.86,83279.0,112.7892,112.7892,112.4822,112.7145,83279.0
2018-02-12 13:20:00,135.83,135.98,135.68,135.79,15155.0,112.6896,112.8141,112.5652,112.6565,15155.0
2018-02-12 13:30:00,135.8,135.87,135.58,135.73,37222.0,112.6648,112.7228,112.4822,112.6067,37222.0
2018-02-12 13:40:00,135.76,135.77,135.45,135.49,21186.0,112.6316,112.6399,112.3744,112.4076,21186.0
2018-02-12 13:50:00,135.52,136.1,135.5,135.88,43081.0,112.4325,112.9136,112.4159,112.7311,43081.0
2018-02-12 14:00:00,135.91,136.06,135.79,135.91,39175.0,112.756,112.8805,112.6565,112.756,39175.0
2018-02-12 14:10:00,135.9,136.09,135.9,135.95,27353.0,112.7477,112.9053,112.7477,112.7892,27353.0
2018-02-12 14:20:00,135.97,136.13,135.88,136.04,97043.0,112.8058,112.9385,112.7311,112.8639,97043.0
2018-02-12 14:30:00,136.1,136.25,136.06,136.12,60685.0,112.9136,113.0381,112.8805,112.9302,60685.0
2018-02-12 14:40:00,136.16,136.37,135.87,135.94,56563.0,112.9634,113.1376,112.7228,112.7809,56563.0
2018-02-12 14:50:00,135.91,135.97,135.59,135.89,99059.0,112.756,112.8058,112.4905,112.7394,99059.0
2018-02-12 15:00:00,135.95,136.21,135.8,136.0,74784.0,112.7892,113.0049,112.6648,112.8307,74784.0
2018-02-12 15:10:00,135.98,136.35,135.88,136.32,98715.0,112.8141,113.1211,112.7311,113.0962,98715.0
2018-02-12 15:20:00,136.33,136.52,135.98,136.2,102596.0,113.1045,113.2621,112.8141,112.9966,102596.0
2018-02-12 15:30:00,136.22,136.42,136.07,136.3,132538.0,113.0132,113.1791,112.8888,113.0796,132538.0
2018-02-12 15:40:00,136.28,136.72,135.61,135.84,182591.0,113.063,113.428,112.5071,112.6979,182591.0
2018-02-12 15:50:00,135.82,136.53,135.82,136.22,247425.0,112.6813,113.2704,112.6813,113.0132,247425.0
2018-02-13 09:30:00,136.03,136.13,134.91,135.49,110089.0,112.8556,112.9385,111.9264,112.4076,110089.0
2018-02-13 09:40:00,135.38,135.99,134.91,135.7,113931.0,112.3163,112.8224,111.9264,112.5818,113931.0
2018-02-13 09:50:00,135.71,136.09,135.54,135.84,93604.0,112.5901,112.9053,112.449,112.6979,93604.0
2018-02-13 10:00:00,135.86,136.26,135.77,135.97,85631.0,112.7145,113.0464,112.6399,112.8058,85631.0
2018-02-13 10:10:00,135.96,136.56,135.94,136.55,140911.0,112.7975,113.2953,112.7809,113.287,140911.0
2018-02-13 10:20:00,136.5,136.67,135.97,135.97,95394.0,113.2455,113.3865,112.8058,112.8058,95394.0
2018-02-13 10:30:00,135.94,136.03,135.72,135.98,78366.0,112.7809,112.8556,112.5984,112.8141,78366.0
2018-02-13 10:40:00,135.98,136.48,135.96,136.33,58930.0,112.8141,113.2289,112.7975,113.1045,58930.0
2018-02-13 10:50:00,136.33,136.34,135.99,136.08,39752.0,113.1045,113.1128,112.8224,112.8971,39752.0
2018-02-13 11:00:00,136.08,136.18,135.78,135.78,51972.0,112.8971,112.98,112.6482,112.6482,51972.0
2018-02-13 11:10:00,135.78,135.93,135.76,135.9,75923.0,112.6482,112.7726,112.6316,112.7477,75923.0
2018-02-13 11:20:00,135.88,136.13,135.67,135.79,72126.0,112.7311,112.9385,112.5569,112.6565,72126.0
2018-02-13 11:30:00,135.78,135.88,135.52,135.59,52173.0,112.6482,112.7311,112.4325,112.4905,52173.0
2018-02-13 11:40:00,135.57,135.59,135.13,135.13,35887.0,112.4739,112.4905,112.1089,112.1089,35887.0
2018-02-13 11:50:00,135.18,135.35,135.08,135.09,56714.0,112.1504,112.2914,112.0674,112.0757,56714.0
2018-02-13 12:00:00,135.11,135.13,134.88,134.94,29913.0,112.0923,112.1089,111.9015,111.9513,29913.0
2018-02-13 12:10:00,134.94,135.08,134.87,134.97,37384.0,111.9513,112.0674,111.8932,111.9762,37384.0
2018-02-13 12:20:00,134.94,135.16,134.86,135.11,47599.0,111.9513,112.1338,111.8849,112.0923,47599.0
2018-02-13 12:30:00,135.13,135.13,134.99,135.12,52802.0,112.1089,112.1089,111.9927,112.1006,52802.0
2018-02-13 12:40:00,135.13,135.42,135.08,135.41,57641.0,112.1089,112.3495,112.0674,112.3412,57641.0
2018-02-13 12:50:00,135.41,135.64,135.36,135.39,40726.0,112.3412,112.532,112.2997,112.3246,40726.0
2018-02-13 13:00:00,135.36,135.47,135.24,135.4,64796.0,112.2997,112.391,112.2002,112.3329,64796.0
2018-02-13 13:10:00,135.39,135.85,135.29,135.82,41140.0,112.3246,112.7062,112.2416,112.6813,41140.0
2018-02-13 13:20:00,135.81,136.05,135.81,135.83,43077.0,112.6731,112.8722,112.6731,112.6896,43077.0
2018-02-13 13:30:00,135.85,136.13,135.8,136.13,40196.0,112.7062,112.9385,112.6648,112.9385,40196.0
2018-02-13 13:40:00,136.13,136.22,136.06,136.09,62353.0,112.9385,113.0132,112.8805,112.9053,62353.0
2018-02-13 13:50:00,136.08,136.16,135.89,136.03,47889.0,112.8971,112.9634,112.7394,112.8556,47889.0
2018-02-13 14:00:00,136.06,136.22,135.95,136.19,42455.0,112.8805,113.0132,112.7892,112.9883,42455.0
2018-02-13 14:10:00,136.22,136.32,136.04,136.04,56859.0,113.0132,113.0962,112.8639,112.8639,56859.0
2018-02-13 14:20:00,136.04,136.09,135.89,135.98,52399.0,112.8639,112.9053,112.7394,112.8141,52399.0
2018-02-13 14:30:00,135.97,136.01,135.83,135.9,67371.0,112.8058,112.839,112.6896,112.7477,67371.0
2018-02-13 14:40:00,135.9,135.93,135.72,135.9,52857.0,112.7477,112.7726,112.5984,112.7477,52857.0
2018-02-13 14:50:00,135.89,136.16,135.89,136.09,69311.0,112.7394,112.9634,112.7394,112.9053,69311.0
2018-02-13 15:00:00,136.07,136.38,135.96,136.38,65578.0,112.8888,113.1459,112.7975,113.1459,65578.0
2018-02-13 15:10:00,136.38,136.38,136.1,136.31,58662.0,113.1459,113.1459,112.9136,113.0879,58662.0
2018-02-13 15:20:00,136.36,136.63,136.13,136.48,84088.0,113.1294,113.3534,112.9385,113.2289,84088.0
2018-02-13 15:30:00,136.48,136.76,136.39,136.72,88545.0,113.2289,113.4612,113.1542,113.428,88545.0
2018-02-13 15:40:00,136.72,136.92,136.44,136.91,133215.0,113.428,113.5939,113.1957,113.5857,133215.0
2018-02-13 15:50:00,136.92,136.92,136.08,136.34,194137.0,113.5939,113.5939,112.8971,113.1128,194137.0
2018-02-14 09:30:00,135.03,135.38,133.8,133.95,111921.0,112.0259,112.3163,111.0055,111.1299,111921.0
2018-02-14 09:40:00,133.96,134.0,132.64,132.84,146924.0,111.1382,111.1714,110.0431,110.209,146924.0
2018-02-14 09:50:00,132.78,133.47,132.62,133.05,93023.0,110.1592,110.7317,110.0265,110.3833,93023.0
2018-02-14 10:00:00,133.06,133.73,133.05,133.72,92442.0,110.3915,110.9474,110.3833,110.9391,92442.0
2018-02-14 10:10:00,133.73,134.22,133.69,134.15,134102.0,110.9474,111.3539,110.9142,111.2959,134102.0
2018-02-14 10:20:00,134.16,134.31,133.78,134.15,73025.0,111.3041,111.4286,110.9889,111.2959,73025.0
2018-02-14 10:30:00,134.15,134.36,133.86,134.36,95827.0,111.2959,111.4701,111.0553,111.4701,95827.0
2018-02-14 10:40:00,134.31,134.32,133.73,133.81,69352.0,111.4286,111.4369,110.9474,111.0138,69352.0
2018-02-14 10:50:00,133.77,133.91,133.57,133.66,121239.0,110.9806,111.0967,110.8147,110.8893,121239.0
2018-02-14 11:00:00,133.68,133.79,133.37,133.4,67960.0,110.9059,110.9972,110.6487,110.6736,67960.0
2018-02-14 11:10:00,133.41,133.51,133.21,133.44,114924.0,110.6819,110.7649,110.516,110.7068,114924.0
2018-02-14 11:20:00,133.42,133.63,133.35,133.46,86355.0,110.6902,110.8644,110.6321,110.7234,86355.0
2018-02-14 11:30:00,133.5,133.64,133.29,133.63,54955.0,110.7566,110.8727,110.5824,110.8644,54955.0
2018-02-14 11:40:00,133.63,133.85,133.36,133.69,43791.0,110.8644,111.047,110.6404,110.9142,43791.0
2018-02-14 11:50:00,133.69,134.02,133.61,134.02,25691.0,110.9142,111.188,110.8478,111.188,25691.0
2018-02-14 12:00:00,133.97,134.33,133.78,134.27,33119.0,111.1465,111.4452,110.9889,111.3954,33119.0
2018-02-14 12:10:00,134.27,134.31,133.86,133.93,32351.0,111.3954,111.4286,111.0553,111.1133,32351.0
2018-02-14 12:20:00,133.93,134.19,133.73,134.1,38702.0,111.1133,111.329,110.9474,111.2544,38702.0
2018-02-14 12:30:00,134.01,134.25,133.9,134.25,35811.0,111.1797,111.3788,111.0884,111.3788,35811.0
2018-02-14 12:40:00,134.25,134.26,134.12,134.18,38003.0,111.3788,111.3871,111.271,111.3207,38003.0
2018-02-14 12:50:00,134.15,134.63,134.11,134.63,36168.0,111.2959,111.6941,111.2627,111.6941,36168.0
2018-02-14 13:00:00,134.65,135.14,134.61,135.06,35901.0,111.7107,112.1172,111.6775,112.0508,35901.0
2018-02-14 13:10:00,135.08,135.31,134.98,135.15,34748.0,112.0674,112.2582,111.9845,112.1255,34748.0
2018-02-14 13:20:00,135.16,135.49,135.1,135.32,19854.0,112.1338,112.4076,112.084,112.2665,19854.0
2018-02-14 13:30:00,135.34,135.46,135.22,135.27,39141.0,112.2831,112.3827,112.1836,112.225,39141.0
2018-02-14 13:40:00,135.28,135.47,135.17,135.3,32142.0,112.2333,112.391,112.1421,112.2499,32142.0
2018-02-14 13:50:00,135.28,135.29,135.09,135.12,29987.0,112.2333,112.2416,112.0757,112.1006,29987.0
2018-02-14 14:00:00,135.12,135.31,135.1,135.23,50904.0,112.1006,112.2582,112.084,112.1919,50904.0
2018-02-14 14:10:00,135.23,135.45,135.17,135.45,31460.0,112.1919,112.3744,112.1421,112.3744,31460.0
2018-02-14 14:20:00,135.47,135.48,135.07,135.1,30680.0,112.391,112.3993,112.0591,112.084,30680.0
2018-02-14 14:30:00,135.1,135.58,135.04,135.58,78795.0,112.084,112.4822,112.0342,112.4822,78795.0
2018-02-14 14:40:00,135.56,135.61,135.15,135.31,45829.0,112.4656,112.5071,112.1255,112.2582,45829.0
2018-02-14 14:50:00,135.3,135.56,135.26,135.56,31412.0,112.2499,112.4656,112.2168,112.4656,31412.0
2018-02-14 15:00:00,135.55,135.8,135.5,135.52,40878.0,112.4573,112.6648,112.4159,112.4325,40878.0
2018-02-14 15:10:00,135.52,135.84,135.5,135.76,46995.0,112.4325,112.6979,112.4159,112.6316,46995.0
2018-02-14 15:20:00,135.75,135.76,135.51,135.52,68240.0,112.6233,112.6316,112.4242,112.4325,68240.0
2018-02-14 15:30:00,135.53,135.81,135.49,135.79,104611.0,112.4408,112.6731,112.4076,112.6565,104611.0
2018-02-14 15:40:00,135.79,135.9,135.2,135.42,282750.0,112.6565,112.7477,112.167,112.3495,282750.0
2018-02-14 15:50:00,135.46,135.9,134.94,135.39,909501.0,112.3827,112.7477,111.9513,112.3246,909501.0
2018-02-15 09:30:00,135.56,135.66,134.01,134.01,108060.0,112.4656,112.5486,111.1797,111.1797,108060.0
2018-02-15 09:40:00,134.05,134.11,133.35,133.76,63348.0,111.2129,111.2627,110.6321,110.9723,63348.0
2018-02-15 09:50:00,133.83,133.98,133.04,133.23,60503.0,111.0304,111.1548,110.375,110.5326,60503.0
2018-02-15 10:00:00,133.29,134.58,133.17,134.53,87143.0,110.5824,111.6526,110.4828,111.6111,87143.0
2018-02-15 10:10:00,134.56,134.57,133.82,134.3,139174.0,111.636,111.6443,111.0221,111.4203,139174.0
2018-02-15 10:20:00,134.33,134.48,134.1,134.22,57739.0,111.4452,111.5696,111.2544,111.3539,57739.0
2018-02-15 10:30:00,134.18,134.74,134.06,134.62,59402.0,111.3207,111.7853,111.2212,111.6858,59402.0
2018-02-15 10:40:00,134.65,134.83,134.45,134.5,56767.0,111.7107,111.86,111.5447,111.5862,56767.0
2018-02-15 10:50:00,134.5,134.64,134.05,134.11,46457.0,111.5862,111.7024,111.2129,111.2627,46457.0
2018-02-15 11:00:00,134.13,134.64,134.12,134.49,45460.0,111.2793,111.7024,111.271,111.5779,45460.0
2018-02-15 11:10:00,134.45,134.51,134.06,134.09,46547.0,111.5447,111.5945,111.2212,111.2461,46547.0
2018-02-15 11:20:00,134.14,134.3,133.99,134.15,81772.0,111.2876,111.4203,111.1631,111.2959,81772.0
2018-02-15 11:30:00,134.12,134.72,134.05,134.68,39009.0,111.271,111.7687,111.2129,111.7356,39009.0
2018-02-15 11:40:00,134.72,135.4,134.65,135.29,58794.0,111.7687,112.3329,111.7107,112.2416,58794.0
2018-02-15 11:50:00,135.26,135.53,135.2,135.31,86863.0,112.2168,112.4408,112.167,112.2582,86863.0
2018-02-15 12:00:00,135.28,135.8,135.26,135.72,60087.0,112.2333,112.6648,112.2168,112.5984,60087.0
2018-02-15 12:10:00,135.73,136.05,135.62,136.03,28549.0,112.6067,112.8722,112.5154,112.8556,28549.0
2018-02-15 12:20:00,136.01,136.05,135.71,135.98,26377.0,112.839,112.8722,112.5901,112.8141,26377.0
2018-02-15 12:30:00,135.98,136.2,135.9,135.9,18368.0,112.8141,112.9966,112.7477,112.7477,18368.0
2018-02-15 12:40:00,135.92,136.43,135.77,136.41,35429.0,112.7643,113.1874,112.6399,113.1708,35429.0
2018-02-15 12:50:00,136.44,136.52,136.37,136.47,33222.0,113.1957,113.2621,113.1376,113.2206,33222.0
2018-02-15 13:00:00,136.51,136.93,136.49,136.77,21846.0,113.2538,113.6022,113.2372,113.4695,21846.0
2018-02-15 13:10:00,136.77,136.83,136.58,136.7,33211.0,113.4695,113.5193,113.3119,113.4114,33211.0
2018-02-15 13:20:00,136.63,136.82,136.58,136.6,35488.0,113.3534,113.511,113.3119,113.3285,35488.0
2018-02-15 13:30:00,136.63,136.63,136.35,136.49,22553.0,113.3534,113.3534,113.1211,113.2372,22553.0
2018-02-15 13:40:00,136.47,136.76,136.44,136.58,82375.0,113.2206,113.4612,113.1957,113.3119,82375.0
2018-02-15 13:50:00,136.55,136.75,136.5,136.72,40561.0,113.287,113.4529,113.2455,113.428,40561.0
2018-02-15 14:00:00,136.72,136.79,136.49,136.49,29215.0,113.428,113.4861,113.2372,113.2372,29215.0
2018-02-15 14:10:00,136.5,136.5,136.08,136.25,54424.0,113.2455,113.2455,112.8971,113.0381,54424.0
2018-02-15 14:20:00,136.28,136.38,135.96,136.38,36955.0,113.063,113.1459,112.7975,113.1459,36955.0
2018-02-15 14:30:00,136.36,136.55,136.35,136.42,22567.0,113.1294,113.287,113.1211,113.1791,22567.0
2018-02-15 14:40:00,136.45,136.47,136.32,136.46,41742.0,113.204,113.2206,113.0962,113.2123,41742.0
2018-02-15 14:50:00,136.48,136.48,136.31,136.44,51027.0,113.2289,113.2289,113.0879,113.1957,51027.0
2018-02-15 15:00:00,136.42,136.63,136.34,136.49,41722.0,113.1791,113.3534,113.1128,113.2372,41722.0
2018-02-15 15:10:00,136.5,136.63,136.43,136.56,70954.0,113.2455,113.3534,113.1874,113.2953,70954.0
2018-02-15 15:20:00,136.55,136.63,136.43,136.57,123934.0,113.287,113.3534,113.1874,113.3036,123934.0
2018-02-15 15:30:00,136.58,136.59,136.0,136.05,101642.0,113.3119,113.3202,112.8307,112.8722,101642.0
2018-02-15 15:40:00,136.05,136.19,135.84,136.06,145965.0,112.8722,112.9883,112.6979,112.8805,145965.0
2018-02-15 15:50:00,136.07,136.26,135.97,136.26,212323.0,112.8888,113.0464,112.8058,113.0464,212323.0
2018-02-16 09:30:00,135.86,136.7,135.8,136.14,192943.0,112.7145,113.4114,112.6648,112.9468,192943.0
2018-02-16 09:40:00,136.14,136.85,135.95,136.71,101148.0,112.9468,113.5359,112.7892,113.4197,101148.0
2018-02-16 09:50:00,136.73,137.06,136.52,136.92,44134.0,113.4363,113.7101,113.2621,113.5939,44134.0
2018-02-16 10:00:00,136.95,137.63,136.91,137.42,44492.0,113.6188,114.183,113.5857,114.0088,44492.0
2018-02-16 10:10:00,137.4,137.68,137.14,137.63,38086.0,113.9922,114.2245,113.7765,114.183,38086.0
2018-02-16 10:20:00,137.6,138.29,137.56,138.24,33653.0,114.1581,114.7306,114.1249,114.6891,33653.0
2018-02-16 10:30:00,138.23,138.83,138.17,138.79,31270.0,114.6808,115.1786,114.631,115.1454,31270.0
2018-02-16 10:40:00,138.77,139.15,138.62,139.08,40196.0,115.1288,115.444,115.0043,115.386,40196.0
2018-02-16 10:50:00,139.08,139.29,138.84,139.22,30027.0,115.386,115.5602,115.1869,115.5021,30027.0
2018-02-16 11:00:00,139.19,139.48,139.16,139.29,43782.0,115.4772,115.7178,115.4523,115.5602,43782.0
2018-02-16 11:10:00,139.28,139.43,139.06,139.17,45162.0,115.5519,115.6763,115.3694,115.4606,45162.0
2018-02-16 11:20:00,139.16,139.42,138.86,138.9,44808.0,115.4523,115.668,115.2034,115.2366,44808.0
2018-02-16 11:30:00,138.96,139.29,138.96,139.21,22357.0,115.2864,115.5602,115.2864,115.4938,22357.0
2018-02-16 11:40:00,139.19,139.26,138.9,139.11,17103.0,115.4772,115.5353,115.2366,115.4109,17103.0
2018-02-16 11:50:00,139.15,139.42,139.15,139.4,28786.0,115.444,115.668,115.444,115.6514,28786.0
2018-02-16 12:00:00,139.4,139.5,139.18,139.34,34685.0,115.6514,115.7344,115.4689,115.6017,34685.0
2018-02-16 12:10:00,139.33,139.6,139.32,139.43,28247.0,115.5934,115.8174,115.5851,115.6763,28247.0
2018-02-16 12:20:00,139.41,139.68,139.3,139.56,16231.0,115.6597,115.8837,115.5685,115.7842,16231.0
2018-02-16 12:30:00,139.56,139.72,139.39,139.39,29880.0,115.7842,115.9169,115.6432,115.6432,29880.0
2018-02-16 12:40:00,139.35,139.55,139.35,139.5,28813.0,115.61,115.7759,115.61,115.7344,28813.0
2018-02-16 12:50:00,139.5,139.55,139.05,139.18,54554.0,115.7344,115.7759,115.3611,115.4689,54554.0
2018-02-16 13:00:00,139.2,139.23,139.0,139.06,71702.0,115.4855,115.5104,115.3196,115.3694,71702.0
2018-02-16 13:10:00,139.06,139.23,138.83,138.91,108577.0,115.3694,115.5104,115.1786,115.2449,108577.0
2018-02-16 13:20:00,138.92,139.51,138.86,139.51,40015.0,115.2532,115.7427,115.2034,115.7427,40015.0
2018-02-16 13:30:00,139.5,139.78,139.3,139.66,66836.0,115.7344,115.9667,115.5685,115.8672,66836.0
2018-02-16 13:40:00,139.7,139.73,139.42,139.64,47132.0,115.9003,115.9252,115.668,115.8506,47132.0
2018-02-16 13:50:00,139.64,140.04,139.6,139.91,53705.0,115.8506,116.1824,115.8174,116.0746,53705.0
2018-02-16 14:00:00,139.92,140.1,139.54,139.59,44907.0,116.0829,116.2322,115.7676,115.8091,44907.0
2018-02-16 14:10:00,139.59,139.67,138.97,139.36,64436.0,115.8091,115.8755,115.2947,115.6183,64436.0
2018-02-16 14:20:00,139.37,139.43,139.05,139.38,34519.0,115.6266,115.6763,115.3611,115.6349,34519.0
2018-02-16 14:30:00,139.39,139.8,139.32,139.74,65818.0,115.6432,115.9833,115.5851,115.9335,65818.0
2018-02-16 14:40:00,139.73,140.16,139.73,140.13,64382.0,115.9252,116.282,115.9252,116.2571,64382.0
2018-02-16 14:50:00,140.11,140.71,140.09,140.71,46251.0,116.2405,116.7383,116.2239,116.7383,46251.0
2018-02-16 15:00:00,140.65,141.05,140.49,141.05,81290.0,116.6885,117.0204,116.5558,117.0204,81290.0
2018-02-16 15:10:00,141.05,141.05,140.52,140.62,54538.0,117.0204,117.0204,116.5806,116.6636,54538.0
2018-02-16 15:20:00,140.64,140.92,140.62,140.65,75304.0,116.6802,116.9125,116.6636,116.6885,75304.0
2018-02-16 15:30:00,140.64,140.75,140.3,140.59,64890.0,116.6802,116.7715,116.3981,116.6387,64890.0
2018-02-16 15:40:00,140.56,140.59,140.28,140.32,118753.0,116.6138,116.6387,116.3815,116.4147,118753.0
2018-02-16 15:50:00,140.3,140.34,139.99,140.03,199689.0,116.3981,116.4313,116.1409,116.1741,199689.0
2018-02-20 09:30:00,139.16,140.18,138.67,138.76,56075.0,115.4523,116.2986,115.0458,115.1205,56075.0
2018-02-20 09:40:00,138.83,140.26,138.83,140.19,36746.0,115.1786,116.3649,115.1786,116.3069,36746.0
2018-02-20 09:50:00,140.22,140.7,140.11,140.14,63725.0,116.3318,116.73,116.2405,116.2654,63725.0
2018-02-20 10:00:00,140.17,140.39,139.17,139.36,56310.0,116.2903,116.4728,115.4606,115.6183,56310.0
2018-02-20 10:10:00,139.32,139.56,139.2,139.5,39427.0,115.5851,115.7842,115.4855,115.7344,39427.0
2018-02-20 10:20:00,139.44,139.63,139.29,139.39,32151.0,115.6846,115.8423,115.5602,115.6432,32151.0
2018-02-20 10:30:00,139.43,139.72,139.39,139.41,32511.0,115.6763,115.9169,115.6432,115.6597,32511.0
2018-02-20 10:40:00,139.35,139.8,139.31,139.77,35088.0,115.61,115.9833,115.5768,115.9584,35088.0
2018-02-20 10:50:00,139.81,139.88,139.55,139.73,18828.0,115.9916,116.0497,115.7759,115.9252,18828.0
2018-02-20 11:00:00,139.78,140.11,139.72,140.04,30867.0,115.9667,116.2405,115.9169,116.1824,30867.0
2018-02-20 11:10:00,139.98,140.04,139.19,139.45,47424.0,116.1326,116.1824,115.4772,115.6929,47424.0
2018-02-20 11:20:00,139.51,139.9,139.39,139.85,27585.0,115.7427,116.0663,115.6432,116.0248,27585.0
2018-02-20 11:30:00,139.79,140.05,139.66,139.66,20075.0,115.975,116.1907,115.8672,115.8672,20075.0
2018-02-20 11:40:00,139.62,139.74,139.49,139.7,22455.0,115.834,115.9335,115.7261,115.9003,22455.0
2018-02-20 11:50:00,139.62,139.96,139.57,139.96,18915.0,115.834,116.116,115.7925,116.116,18915.0
2018-02-20 12:00:00,139.95,139.99,139.68,139.77,16590.0,116.1077,116.1409,115.8837,115.9584,16590.0
2018-02-20 12:10:00,139.84,140.08,139.7,140.0,40354.0,116.0165,116.2156,115.9003,116.1492,40354.0
2018-02-20 12:20:00,139.96,140.13,139.72,139.77,30223.0,116.116,116.2571,115.9169,115.9584,30223.0
2018-02-20 12:30:00,139.81,139.89,139.63,139.7,11601.0,115.9916,116.058,115.8423,115.9003,11601.0
2018-02-20 12:40:00,139.7,139.71,139.49,139.69,16885.0,115.9003,115.9086,115.7261,115.892,16885.0
2018-02-20 12:50:00,139.65,139.73,139.57,139.64,33869.0,115.8589,115.9252,115.7925,115.8506,33869.0
2018-02-20 13:00:00,139.64,139.66,139.37,139.52,19203.0,115.8506,115.8672,115.6266,115.751,19203.0
2018-02-20 13:10:00,139.44,139.52,139.4,139.46,15646.0,115.6846,115.751,115.6514,115.7012,15646.0
2018-02-20 13:20:00,139.44,139.46,139.37,139.42,18662.0,115.6846,115.7012,115.6266,115.668,18662.0
2018-02-20 13:30:00,139.4,139.76,139.39,139.76,20827.0,115.6514,115.9501,115.6432,115.9501,20827.0
2018-02-20 13:40:00,139.75,139.84,139.54,139.78,24473.0,115.9418,116.0165,115.7676,115.9667,24473.0
2018-02-20 13:50:00,139.84,139.84,139.48,139.61,47581.0,116.0165,116.0165,115.7178,115.8257,47581.0
2018-02-20 14:00:00,139.62,139.73,139.41,139.7,29479.0,115.834,115.9252,115.6597,115.9003,29479.0
2018-02-20 14:10:00,139.68,139.78,139.45,139.52,36241.0,115.8837,115.9667,115.6929,115.751,36241.0
2018-02-20 14:20:00,139.57,139.7,139.49,139.61,18944.0,115.7925,115.9003,115.7261,115.8257,18944.0
2018-02-20 14:30:00,139.62,139.85,139.6,139.7,31132.0,115.834,116.0248,115.8174,115.9003,31132.0
2018-02-20 14:40:00,139.71,139.75,139.49,139.58,30356.0,115.9086,115.9418,115.7261,115.8008,30356.0
2018-02-20 14:50:00,139.58,139.62,139.47,139.51,27911.0,115.8008,115.834,115.7095,115.7427,27911.0
2018-02-20 15:00:00,139.52,139.76,139.5,139.6,34163.0,115.751,115.9501,115.7344,115.8174,34163.0
2018-02-20 15:10:00,139.6,139.82,139.58,139.59,31199.0,115.8174,115.9999,115.8008,115.8091,31199.0
2018-02-20 15:20:00,139.56,139.63,139.37,139.57,35125.0,115.7842,115.8423,115.6266,115.7925,35125.0
2018-02-20 15:30:00,139.58,139.58,139.21,139.29,49079.0,115.8008,115.8008,115.4938,115.5602,49079.0
2018-02-20 15:40:00,139.24,139.28,138.91,139.21,93655.0,115.5187,115.5519,115.2449,115.4938,93655.0
2018-02-20 15:50:00,139.22,139.39,139.11,139.23,198651.0,115.5021,115.6432,115.4109,115.5104,198651.0
2018-02-21 09:30:00,139.43,139.7,138.86,139.7,47667.0,115.6763,115.9003,115.2034,115.9003,47667.0
2018-02-21 09:40:00,139.74,140.14,139.64,140.07,44273.0,115.9335,116.2654,115.8506,116.2073,44273.0
2018-02-21 09:50:00,139.99,140.25,139.59,139.9,59244.0,116.1409,116.3566,115.8091,116.0663,59244.0
2018-02-21 10:00:00,139.89,139.9,139.5,139.63,75339.0,116.058,116.0663,115.7344,115.8423,75339.0
2018-02-21 10:10:00,139.67,139.74,139.45,139.74,38039.0,115.8755,115.9335,115.6929,115.9335,38039.0
2018-02-21 10:20:00,139.78,140.01,139.68,140.01,25897.0,115.9667,116.1575,115.8837,116.1575,25897.0
2018-02-21 10:30:00,140.01,140.02,139.59,139.78,21620.0,116.1575,116.1658,115.8091,115.9667,21620.0
2018-02-21 10:40:00,139.78,140.03,139.66,139.73,39989.0,115.9667,116.1741,115.8672,115.9252,39989.0
2018-02-21 10:50:00,139.7,139.78,139.59,139.75,36224.0,115.9003,115.9667,115.8091,115.9418,36224.0
2018-02-21 11:00:00,139.78,139.8,139.44,139.45,41772.0,115.9667,115.9833,115.6846,115.6929,41772.0
2018-02-21 11:10:00,139.4,139.73,139.4,139.69,28845.0,115.6514,115.9252,115.6514,115.892,28845.0
2018-02-21 11:20:00,139.68,139.77,139.57,139.61,32766.0,115.8837,115.9584,115.7925,115.8257,32766.0
2018-02-21 11:30:00,139.53,139.97,139.53,139.86,19603.0,115.7593,116.1243,115.7593,116.0331,19603.0
2018-02-21 11:40:00,139.86,139.88,139.51,139.51,25985.0,116.0331,116.0497,115.7427,115.7427,25985.0
2018-02-21 11:50:00,139.47,139.66,139.46,139.55,27001.0,115.7095,115.8672,115.7012,115.7759,27001.0
2018-02-21 12:00:00,139.55,139.59,138.99,139.09,86024.0,115.7759,115.8091,115.3113,115.3943,86024.0
2018-02-21 12:10:00,139.09,139.1,138.78,139.07,30203.0,115.3943,115.4026,115.1371,115.3777,30203.0
2018-02-21 12:20:00,139.07,139.23,138.92,139.16,19525.0,115.3777,115.5104,115.2532,115.4523,19525.0
2018-02-21 12:30:00,139.17,139.21,139.01,139.07,29888.0,115.4606,115.4938,115.3279,115.3777,29888.0
2018-02-21 12:40:00,139.07,139.15,139.01,139.03,40721.0,115.3777,115.444,115.3279,115.3445,40721.0
2018-02-21 12:50:00,139.02,139.12,139.01,139.07,44069.0,115.3362,115.4192,115.3279,115.3777,44069.0
2018-02-21 13:00:00,139.07,139.21,139.06,139.12,38380.0,115.3777,115.4938,115.3694,115.4192,38380.0
2018-02-21 13:10:00,139.14,139.15,139.06,139.1,53174.0,115.4357,115.444,115.3694,115.4026,53174.0
2018-02-21 13:20:00,139.08,139.09,138.97,139.06,76314.0,115.386,115.3943,115.2947,115.3694,76314.0
2018-02-21 13:30:00,139.08,139.12,138.96,138.99,19535.0,115.386,115.4192,115.2864,115.3113,19535.0
2018-02-21 13:40:00,138.99,139.25,138.97,139.25,15361.0,115.3113,115.527,115.2947,115.527,15361.0
2018-02-21 13:50:00,139.26,139.38,139.25,139.29,24060.0,115.5353,115.6349,115.527,115.5602,24060.0
2018-02-21 14:00:00,139.29,140.03,139.26,139.86,54785.0,115.5602,116.1741,115.5353,116.0331,54785.0
2018-02-21 14:10:00,139.91,140.04,139.8,139.9,45351.0,116.0746,116.1824,115.9833,116.0663,45351.0
2018-02-21 14:20:00,139.89,140.12,139.76,139.79,26226.0,116.058,116.2488,115.9501,115.975,26226.0
2018-02-21 14:30:00,139.72,139.79,139.49,139.63,34710.0,115.9169,115.975,115.7261,115.8423,34710.0
2018-02-21 14:40:00,139.66,139.81,138.89,138.98,43917.0,115.8672,115.9916,115.2283,115.303,43917.0
2018-02-21 14:50:00,139.02,139.02,138.56,138.68,28669.0,115.3362,115.3362,114.9546,115.0541,28669.0
2018-02-21 15:00:00,138.69,138.71,138.22,138.34,87477.0,115.0624,115.079,114.6725,114.772,87477.0
2018-02-21 15:10:00,138.4,138.43,138.2,138.37,132460.0,114.8218,114.8467,114.6559,114.7969,132460.0
2018-02-21 15:20:00,138.36,138.64,138.19,138.57,53109.0,114.7886,115.0209,114.6476,114.9629,53109.0
2018-02-21 15:30:00,138.57,138.71,138.29,138.31,76092.0,114.9629,115.079,114.7306,114.7471,76092.0
2018-02-21 15:40:00,138.31,138.53,138.09,138.29,107521.0,114.7471,114.9297,114.5646,114.7306,107521.0
2018-02-21 15:50:00,138.29,138.29,137.34,137.47,270528.0,114.7306,114.7306,113.9424,114.0502,270528.0
2018-02-22 09:30:00,137.96,138.36,137.23,138.0,90149.0,114.4568,114.7886,113.8511,114.49,90149.0
2018-02-22 09:40:00,137.84,138.25,137.58,137.84,61418.0,114.3572,114.6974,114.1415,114.3572,61418.0
2018-02-22 09:50:00,137.83,138.48,137.65,138.38,47310.0,114.3489,114.8882,114.1996,114.8052,47310.0
2018-02-22 10:00:00,138.3,138.6,137.84,138.6,61819.0,114.7388,114.9877,114.3572,114.9877,61819.0
2018-02-22 10:10:00,138.52,139.21,138.5,138.83,65362.0,114.9214,115.4938,114.9048,115.1786,65362.0
2018-02-22 10:20:00,138.8,139.32,138.76,139.23,37850.0,115.1537,115.5851,115.1205,115.5104,37850.0
2018-02-22 10:30:00,139.26,139.42,139.06,139.22,24802.0,115.5353,115.668,115.3694,115.5021,24802.0
2018-02-22 10:40:00,139.21,139.21,138.74,139.0,22803.0,115.4938,115.4938,115.1039,115.3196,22803.0
2018-02-22 10:50:00,138.87,139.37,138.85,139.24,39496.0,115.2117,115.6266,115.1951,115.5187,39496.0
2018-02-22 11:00:00,139.33,139.69,139.29,139.65,36998.0,115.5934,115.892,115.5602,115.8589,36998.0
2018-02-22 11:10:00,139.64,140.17,139.63,140.03,35526.0,115.8506,116.2903,115.8423,116.1741,35526.0
2018-02-22 11:20:00,140.08,140.39,140.01,140.33,34650.0,116.2156,116.4728,116.1575,116.423,34650.0
2018-02-22 11:30:00,140.28,140.3,139.99,140.22,19967.0,116.3815,116.3981,116.1409,116.3318,19967.0
2018-02-22 11:40:00,140.15,140.34,140.06,140.21,50482.0,116.2737,116.4313,116.199,116.3235,50482.0
2018-02-22 11:50:00,140.21,140.48,140.14,140.38,56621.0,116.3235,116.5475,116.2654,116.4645,56621.0
2018-02-22 12:00:00,140.38,140.48,139.95,140.11,19529.0,116.4645,116.5475,116.1077,116.2405,19529.0
2018-02-22 12:10:00,140.14,140.33,140.12,140.23,17789.0,116.2654,116.423,116.2488,116.34,17789.0
2018-02-22 12:20:00,140.25,140.34,139.98,139.99,14204.0,116.3566,116.4313,116.1326,116.1409,14204.0
2018-02-22 12:30:00,139.96,140.24,139.91,140.14,11716.0,116.116,116.3483,116.0746,116.2654,11716.0
2018-02-22 12:40:00,140.23,140.36,139.9,139.9,22649.0,116.34,116.4479,116.0663,116.0663,22649.0
2018-02-22 12:50:00,139.82,140.05,139.74,139.88,11046.0,115.9999,116.1907,115.9335,116.0497,11046.0
2018-02-22 13:00:00,139.88,140.19,139.87,139.95,17131.0,116.0497,116.3069,116.0414,116.1077,17131.0
2018-02-22 13:10:00,140.01,140.03,139.51,139.51,18604.0,116.1575,116.1741,115.7427,115.7427,18604.0
2018-02-22 13:20:00,139.58,139.87,139.53,139.77,15744.0,115.8008,116.0414,115.7593,115.9584,15744.0
2018-02-22 13:30:00,139.8,139.93,139.62,139.73,19864.0,115.9833,116.0912,115.834,115.9252,19864.0
2018-02-22 13:40:00,139.72,139.81,139.58,139.77,24243.0,115.9169,115.9916,115.8008,115.9584,24243.0
2018-02-22 13:50:00,139.78,139.99,139.65,139.86,26524.0,115.9667,116.1409,115.8589,116.0331,26524.0
2018-02-22 14:00:00,139.87,140.08,139.59,139.62,25094.0,116.0414,116.2156,115.8091,115.834,25094.0
2018-02-22 14:10:00,139.64,139.96,139.64,139.79,19361.0,115.8506,116.116,115.8506,115.975,19361.0
2018-02-22 14:20:00,139.8,140.03,139.63,139.94,46146.0,115.9833,116.1741,115.8423,116.0995,46146.0
2018-02-22 14:30:00,139.97,139.97,139.8,139.91,31042.0,116.1243,116.1243,115.9833,116.0746,31042.0
2018-02-22 14:40:00,139.88,139.89,139.71,139.8,22712.0,116.0497,116.058,115.9086,115.9833,22712.0
2018-02-22 14:50:00,139.77,139.89,139.53,139.53,30508.0,115.9584,116.058,115.7593,115.7593,30508.0
2018-02-22 15:00:00,139.53,139.77,139.52,139.58,37341.0,115.7593,115.9584,115.751,115.8008,37341.0
2018-02-22 15:10:00,139.58,139.86,139.58,139.72,52886.0,115.8008,116.0331,115.8008,115.9169,52886.0
2018-02-22 15:20:00,139.73,139.97,139.7,139.74,49786.0,115.9252,116.1243,115.9003,115.9335,49786.0
2018-02-22 15:30:00,139.76,139.77,139.5,139.58,76670.0,115.9501,115.9584,115.7344,115.8008,76670.0
2018-02-22 15:40:00,139.59,139.71,139.01,139.06,85729.0,115.8091,115.9086,115.3279,115.3694,85729.0
2018-02-22 15:50:00,139.06,139.52,138.78,139.01,288897.0,115.3694,115.751,115.1371,115.3279,288897.0
2018-02-23 09:30:00,139.6,139.81,138.95,139.03,60072.0,115.8174,115.9916,115.2781,115.3445,60072.0
2018-02-23 09:40:00,139.03,139.5,138.87,139.48,43085.0,115.3445,115.7344,115.2117,115.7178,43085.0
2018-02-23 09:50:00,139.49,139.5,138.95,139.36,30702.0,115.7261,115.7344,115.2781,115.6183,30702.0
2018-02-23 10:00:00,139.44,139.78,139.38,139.51,37065.0,115.6846,115.9667,115.6349,115.7427,37065.0
2018-02-23 10:10:00,139.5,139.76,139.44,139.71,24648.0,115.7344,115.9501,115.6846,115.9086,24648.0
2018-02-23 10:20:00,139.66,139.7,139.47,139.53,24064.0,115.8672,115.9003,115.7095,115.7593,24064.0
2018-02-23 10:30:00,139.49,139.91,139.49,139.87,44308.0,115.7261,116.0746,115.7261,116.0414,44308.0
2018-02-23 10:40:00,139.89,140.39,139.88,140.19,34713.0,116.058,116.4728,116.0497,116.3069,34713.0
2018-02-23 10:50:00,140.22,140.65,140.22,140.47,78863.0,116.3318,116.6885,116.3318,116.5392,78863.0
2018-02-23 11:00:00,140.47,140.9,140.42,140.84,52442.0,116.5392,116.8959,116.4977,116.8461,52442.0
2018-02-23 11:10:00,140.81,140.84,140.51,140.61,23300.0,116.8212,116.8461,116.5723,116.6553,23300.0
2018-02-23 11:20:00,140.62,140.77,140.47,140.68,52423.0,116.6636,116.7881,116.5392,116.7134,52423.0
2018-02-23 11:30:00,140.67,140.99,140.59,140.94,26334.0,116.7051,116.9706,116.6387,116.9291,26334.0
2018-02-23 11:40:00,140.92,140.92,140.6,140.68,18372.0,116.9125,116.9125,116.647,116.7134,18372.0
2018-02-23 11:50:00,140.69,141.17,140.68,141.08,25427.0,116.7217,117.1199,116.7134,117.0452,25427.0
2018-02-23 12:00:00,141.12,141.17,140.9,141.03,18308.0,117.0784,117.1199,116.8959,117.0038,18308.0
2018-02-23 12:10:00,141.04,141.13,140.98,141.05,14766.0,117.0121,117.0867,116.9623,117.0204,14766.0
2018-02-23 12:20:00,141.06,141.07,140.84,140.85,16531.0,117.0286,117.0369,116.8461,116.8544,16531.0
2018-02-23 12:30:00,140.85,141.1,140.74,141.07,32215.0,116.8544,117.0618,116.7632,117.0369,32215.0
2018-02-23 12:40:00,141.1,141.15,140.92,141.15,12983.0,117.0618,117.1033,116.9125,117.1033,12983.0
2018-02-23 12:50:00,141.16,141.58,141.16,141.58,13821.0,117.1116,117.4601,117.1116,117.4601,13821.0
2018-02-23 13:00:00,141.53,141.66,141.51,141.53,25700.0,117.4186,117.5264,117.402,117.4186,25700.0
2018-02-23 13:10:00,141.53,141.56,140.92,141.15,36795.0,117.4186,117.4435,116.9125,117.1033,36795.0
2018-02-23 13:20:00,141.17,141.23,141.1,141.17,21180.0,117.1199,117.1697,117.0618,117.1199,21180.0
2018-02-23 13:30:00,141.22,141.29,141.15,141.24,16029.0,117.1614,117.2195,117.1033,117.178,16029.0
2018-02-23 13:40:00,141.24,141.33,141.22,141.31,10284.0,117.178,117.2526,117.1614,117.2361,10284.0
2018-02-23 13:50:00,141.33,141.63,141.31,141.59,26830.0,117.2526,117.5015,117.2361,117.4684,26830.0
2018-02-23 14:00:00,141.63,141.65,141.28,141.33,14347.0,117.5015,117.5181,117.2112,117.2526,14347.0
2018-02-23 14:10:00,141.34,141.43,141.27,141.38,16023.0,117.2609,117.3356,117.2029,117.2941,16023.0
2018-02-23 14:20:00,141.41,141.72,141.4,141.67,11712.0,117.319,117.5762,117.3107,117.5347,11712.0
2018-02-23 14:30:00,141.7,141.81,141.55,141.58,21448.0,117.5596,117.6509,117.4352,117.4601,21448.0
2018-02-23 14:40:00,141.57,141.58,141.44,141.58,12042.0,117.4518,117.4601,117.3439,117.4601,12042.0
2018-02-23 14:50:00,141.55,141.66,141.36,141.36,33645.0,117.4352,117.5264,117.2775,117.2775,33645.0
2018-02-23 15:00:00,141.37,141.45,141.28,141.38,22058.0,117.2858,117.3522,117.2112,117.2941,22058.0
2018-02-23 15:10:00,141.37,141.43,141.19,141.35,24075.0,117.2858,117.3356,117.1365,117.2692,24075.0
2018-02-23 15:20:00,141.35,141.49,141.35,141.44,40977.0,117.2692,117.3854,117.2692,117.3439,40977.0
2018-02-23 15:30:00,141.45,141.51,141.26,141.44,55212.0,117.3522,117.402,117.1946,117.3439,55212.0
2018-02-23 15:40:00,141.46,141.72,141.42,141.65,80193.0,117.3605,117.5762,117.3273,117.5181,80193.0
2018-02-23 15:50:00,141.65,141.87,141.56,141.87,111624.0,117.5181,117.7007,117.4435,117.7007,111624.0
2018-02-26 09:30:00,142.14,142.95,142.08,142.75,71490.0,117.9247,118.5967,117.8749,118.4307,71490.0
2018-02-26 09:40:00,142.75,142.88,142.26,142.54,52397.0,118.4307,118.5386,118.0242,118.2565,52397.0
2018-02-26 09:50:00,142.56,142.8,142.47,142.8,36433.0,118.2731,118.4722,118.1984,118.4722,36433.0
2018-02-26 10:00:00,142.71,142.84,142.5,142.51,43436.0,118.3975,118.5054,118.2233,118.2316,43436.0
2018-02-26 10:10:00,142.54,142.59,142.37,142.57,51146.0,118.2565,118.298,118.1155,118.2814,51146.0
2018-02-26 10:20:00,142.54,142.7,142.4,142.58,31137.0,118.2565,118.3893,118.1404,118.2897,31137.0
2018-02-26 10:30:00,142.58,142.68,142.37,142.64,21405.0,118.2897,118.3727,118.1155,118.3395,21405.0
2018-02-26 10:40:00,142.71,142.74,142.48,142.69,28864.0,118.3975,118.4224,118.2067,118.381,28864.0
2018-02-26 10:50:00,142.7,142.7,142.32,142.38,63843.0,118.3893,118.3893,118.074,118.1238,63843.0
2018-02-26 11:00:00,142.38,142.57,142.11,142.43,74806.0,118.1238,118.2814,117.8998,118.1653,74806.0
2018-02-26 11:10:00,142.44,142.74,142.42,142.74,43228.0,118.1735,118.4224,118.157,118.4224,43228.0
2018-02-26 11:20:00,142.71,142.83,142.53,142.6,24313.0,118.3975,118.4971,118.2482,118.3063,24313.0
2018-02-26 11:30:00,142.62,142.82,142.59,142.59,85572.0,118.3229,118.4888,118.298,118.298,85572.0
2018-02-26 11:40:00,142.52,142.62,142.35,142.36,23064.0,118.2399,118.3229,118.0989,118.1072,23064.0
2018-02-26 11:50:00,142.33,142.46,142.22,142.4,42282.0,118.0823,118.1901,117.991,118.1404,42282.0
2018-02-26 12:00:00,142.39,142.64,142.38,142.55,18351.0,118.1321,118.3395,118.1238,118.2648,18351.0
2018-02-26 12:10:00,142.58,142.86,142.57,142.63,18637.0,118.2897,118.522,118.2814,118.3312,18637.0
2018-02-26 12:20:00,142.67,142.72,142.59,142.69,12517.0,118.3644,118.4058,118.298,118.381,12517.0
2018-02-26 12:30:00,142.69,142.72,142.48,142.53,17896.0,118.381,118.4058,118.2067,118.2482,17896.0
2018-02-26 12:40:00,142.52,142.7,142.47,142.7,102922.0,118.2399,118.3893,118.1984,118.3893,102922.0
2018-02-26 12:50:00,142.78,142.85,142.7,142.71,25364.0,118.4556,118.5137,118.3893,118.3975,25364.0
2018-02-26 13:00:00,142.74,142.74,142.58,142.68,39500.0,118.4224,118.4224,118.2897,118.3727,39500.0
2018-02-26 13:10:00,142.7,142.72,142.6,142.7,17477.0,118.3893,118.4058,118.3063,118.3893,17477.0
2018-02-26 13:20:00,142.72,142.79,142.63,142.77,22746.0,118.4058,118.4639,118.3312,118.4473,22746.0
2018-02-26 13:30:00,142.71,142.74,142.54,142.55,45171.0,118.3975,118.4224,118.2565,118.2648,45171.0
2018-02-26 13:40:00,142.54,142.85,142.5,142.59,36807.0,118.2565,118.5137,118.2233,118.298,36807.0
2018-02-26 13:50:00,142.58,142.66,142.35,142.36,32714.0,118.2897,118.3561,118.0989,118.1072,32714.0
2018-02-26 14:00:00,142.35,142.7,142.31,142.59,28016.0,118.0989,118.3893,118.0657,118.298,28016.0
2018-02-26 14:10:00,142.62,142.73,142.39,142.56,38548.0,118.3229,118.4141,118.1321,118.2731,38548.0
2018-02-26 14:20:00,142.56,142.65,142.43,142.53,20162.0,118.2731,118.3478,118.1653,118.2482,20162.0
2018-02-26 14:30:00,142.51,142.84,142.51,142.63,32897.0,118.2316,118.5054,118.2316,118.3312,32897.0
2018-02-26 14:40:00,142.64,142.68,142.44,142.56,28744.0,118.3395,118.3727,118.1735,118.2731,28744.0
2018-02-26 14:50:00,142.55,142.72,142.5,142.69,26118.0,118.2648,118.4058,118.2233,118.381,26118.0
2018-02-26 15:00:00,142.71,142.83,142.58,142.83,34241.0,118.3975,118.4971,118.2897,118.4971,34241.0
2018-02-26 15:10:00,142.81,142.87,142.63,142.69,40016.0,118.4805,118.5303,118.3312,118.381,40016.0
2018-02-26 15:20:00,142.69,142.83,142.6,142.81,58515.0,118.381,118.4971,118.3063,118.4805,58515.0
2018-02-26 15:30:00,142.81,142.82,142.46,142.56,58401.0,118.4805,118.4888,118.1901,118.2731,58401.0
2018-02-26 15:40:00,142.52,142.56,142.28,142.31,95122.0,118.2399,118.2731,118.0408,118.0657,95122.0
2018-02-26 15:50:00,142.33,142.78,142.33,142.75,155876.0,118.0823,118.4556,118.0823,118.4307,155876.0
2018-02-27 09:30:00,142.72,142.99,135.84,135.85,315994.0,118.4058,118.6298,112.6979,112.7062,315994.0
2018-02-27 09:40:00,135.84,137.74,135.81,137.1,444916.0,112.6979,114.2743,112.6731,113.7433,444916.0
2018-02-27 09:50:00,137.07,138.42,136.9,138.42,218493.0,113.7184,114.8384,113.5774,114.8384,218493.0
2018-02-27 10:00:00,138.6,139.56,138.22,139.24,199216.0,114.9877,115.7842,114.6725,115.5187,199216.0
2018-02-27 10:10:00,139.22,139.53,138.87,139.02,88222.0,115.5021,115.7593,115.2117,115.3362,88222.0
2018-02-27 10:20:00,139.02,139.03,138.39,138.92,46813.0,115.3362,115.3445,114.8135,115.2532,46813.0
2018-02-27 10:30:00,138.97,139.76,138.96,139.69,64372.0,115.2947,115.9501,115.2864,115.892,64372.0
2018-02-27 10:40:00,139.68,139.78,139.35,139.55,104349.0,115.8837,115.9667,115.61,115.7759,104349.0
2018-02-27 10:50:00,139.52,139.93,139.4,139.84,72947.0,115.751,116.0912,115.6514,116.0165,72947.0
2018-02-27 11:00:00,139.8,139.95,139.68,139.87,39596.0,115.9833,116.1077,115.8837,116.0414,39596.0
2018-02-27 11:10:00,139.87,140.25,139.6,139.73,111709.0,116.0414,116.3566,115.8174,115.9252,111709.0
2018-02-27 11:20:00,139.65,140.44,139.5,139.87,53824.0,115.8589,116.5143,115.7344,116.0414,53824.0
2018-02-27 11:30:00,139.89,140.48,139.87,140.47,33463.0,116.058,116.5475,116.0414,116.5392,33463.0
2018-02-27 11:40:00,140.48,141.03,140.23,141.03,38614.0,116.5475,117.0038,116.34,117.0038,38614.0
2018-02-27 11:50:00,140.97,141.02,139.84,139.93,53797.0,116.954,116.9955,116.0165,116.0912,53797.0
2018-02-27 12:00:00,139.91,140.27,139.86,140.27,35869.0,116.0746,116.3732,116.0331,116.3732,35869.0
2018-02-27 12:10:00,140.23,140.35,139.86,139.86,29784.0,116.34,116.4396,116.0331,116.0331,29784.0
2018-02-27 12:20:00,139.94,140.36,139.88,140.22,37094.0,116.0995,116.4479,116.0497,116.3318,37094.0
2018-02-27 12:30:00,140.28,140.69,140.27,140.69,24650.0,116.3815,116.7217,116.3732,116.7217,24650.0
2018-02-27 12:40:00,140.69,140.8,139.95,139.95,30582.0,116.7217,116.8129,116.1077,116.1077,30582.0
2018-02-27 12:50:00,139.96,140.58,139.95,140.55,26665.0,116.116,116.6304,116.1077,116.6055,26665.0
2018-02-27 13:00:00,140.53,140.87,140.43,140.83,42798.0,116.5889,116.871,116.506,116.8378,42798.0
2018-02-27 13:10:00,140.75,140.75,140.31,140.38,31717.0,116.7715,116.7715,116.4064,116.4645,31717.0
2018-02-27 13:20:00,140.39,141.17,140.38,141.03,28774.0,116.4728,117.1199,116.4645,117.0038,28774.0
2018-02-27 13:30:00,141.04,141.4,140.88,140.92,24443.0,117.0121,117.3107,116.8793,116.9125,24443.0
2018-02-27 13:40:00,140.92,141.18,140.83,141.03,25996.0,116.9125,117.1282,116.8378,117.0038,25996.0
2018-02-27 13:50:00,141.03,141.08,140.94,141.04,21648.0,117.0038,117.0452,116.9291,117.0121,21648.0
2018-02-27 14:00:00,141.07,141.13,140.69,140.83,45969.0,117.0369,117.0867,116.7217,116.8378,45969.0
2018-02-27 14:10:00,140.83,141.27,140.69,141.22,55825.0,116.8378,117.2029,116.7217,117.1614,55825.0
2018-02-27 14:20:00,141.21,141.21,140.99,141.09,30536.0,117.1531,117.1531,116.9706,117.0535,30536.0
2018-02-27 14:30:00,141.05,141.51,140.84,141.5,48005.0,117.0204,117.402,116.8461,117.3937,48005.0
2018-02-27 14:40:00,141.51,141.51,141.11,141.15,28960.0,117.402,117.402,117.0701,117.1033,28960.0
2018-02-27 14:50:00,141.16,142.13,141.15,141.9,50380.0,117.1116,117.9164,117.1033,117.7255,50380.0
2018-02-27 15:00:00,141.89,142.11,141.53,141.57,49659.0,117.7172,117.8998,117.4186,117.4518,49659.0
2018-02-27 15:10:00,141.55,141.78,141.44,141.44,55520.0,117.4352,117.626,117.3439,117.3439,55520.0
2018-02-27 15:20:00,141.47,141.71,141.46,141.7,79866.0,117.3688,117.5679,117.3605,117.5596,79866.0
2018-02-27 15:30:00,141.67,141.77,141.04,141.04,269645.0,117.5347,117.6177,117.0121,117.0121,269645.0
2018-02-27 15:40:00,141.03,141.11,140.65,140.74,156416.0,117.0038,117.0701,116.6885,116.7632,156416.0
2018-02-27 15:50:00,140.74,140.76,140.38,140.61,323734.0,116.7632,116.7798,116.4645,116.6553,323734.0
2018-02-28 09:30:00,141.31,141.62,140.7,140.92,93738.0,117.2361,117.4932,116.73,116.9125,93738.0
2018-02-28 09:40:00,140.89,141.39,140.65,140.75,69572.0,116.8876,117.3024,116.6885,116.7715,69572.0
2018-02-28 09:50:00,140.74,141.29,140.7,141.02,33880.0,116.7632,117.2195,116.73,116.9955,33880.0
2018-02-28 10:00:00,141.03,141.06,140.56,140.68,34606.0,117.0038,117.0286,116.6138,116.7134,34606.0
2018-02-28 10:10:00,140.68,141.03,140.64,140.99,58359.0,116.7134,117.0038,116.6802,116.9706,58359.0
2018-02-28 10:20:00,141.03,141.06,140.78,140.88,46972.0,117.0038,117.0286,116.7963,116.8793,46972.0
2018-02-28 10:30:00,140.94,141.14,140.89,141.14,42406.0,116.9291,117.095,116.8876,117.095,42406.0
2018-02-28 10:40:00,141.09,141.35,140.93,140.97,38247.0,117.0535,117.2692,116.9208,116.954,38247.0
2018-02-28 10:50:00,140.93,141.17,140.93,141.15,55575.0,116.9208,117.1199,116.9208,117.1033,55575.0
2018-02-28 11:00:00,141.15,141.16,140.74,140.77,40241.0,117.1033,117.1116,116.7632,116.7881,40241.0
2018-02-28 11:10:00,140.72,140.94,140.46,140.91,48799.0,116.7466,116.9291,116.5309,116.9042,48799.0
2018-02-28 11:20:00,140.89,141.13,140.74,141.03,41896.0,116.8876,117.0867,116.7632,117.0038,41896.0
2018-02-28 11:30:00,140.98,141.16,140.67,140.98,55830.0,116.9623,117.1116,116.7051,116.9623,55830.0
2018-02-28 11:40:00,140.98,141.21,140.78,141.21,33939.0,116.9623,117.1531,116.7963,117.1531,33939.0
2018-02-28 11:50:00,141.19,141.45,141.08,141.12,21176.0,117.1365,117.3522,117.0452,117.0784,21176.0
2018-02-28 12:00:00,141.13,141.36,141.08,141.33,23510.0,117.0867,117.2775,117.0452,117.2526,23510.0
2018-02-28 12:10:00,141.36,141.36,140.96,140.96,16384.0,117.2775,117.2775,116.9457,116.9457,16384.0
2018-02-28 12:20:00,140.97,141.13,140.95,141.09,21748.0,116.954,117.0867,116.9374,117.0535,21748.0
2018-02-28 12:30:00,141.09,141.11,140.89,141.11,28065.0,117.0535,117.0701,116.8876,117.0701,28065.0
2018-02-28 12:40:00,141.13,141.23,141.0,141.2,21652.0,117.0867,117.1697,116.9789,117.1448,21652.0
2018-02-28 12:50:00,141.2,141.2,140.98,141.03,22528.0,117.1448,117.1448,116.9623,117.0038,22528.0
2018-02-28 13:00:00,141.01,141.14,140.94,141.07,55557.0,116.9872,117.095,116.9291,117.0369,55557.0
2018-02-28 13:10:00,141.06,141.06,140.68,140.81,23589.0,117.0286,117.0286,116.7134,116.8212,23589.0
2018-02-28 13:20:00,140.84,141.13,140.83,141.06,25749.0,116.8461,117.0867,116.8378,117.0286,25749.0
2018-02-28 13:30:00,141.08,141.13,140.95,141.01,15820.0,117.0452,117.0867,116.9374,116.9872,15820.0
2018-02-28 13:40:00,141.02,141.21,140.93,141.16,71908.0,116.9955,117.1531,116.9208,117.1116,71908.0
2018-02-28 13:50:00,141.12,141.12,140.94,140.98,31655.0,117.0784,117.0784,116.9291,116.9623,31655.0
2018-02-28 14:00:00,141.01,141.32,140.97,141.23,59438.0,116.9872,117.2444,116.954,117.1697,59438.0
2018-02-28 14:10:00,141.21,141.25,141.11,141.12,95037.0,117.1531,117.1863,117.0701,117.0784,95037.0
2018-02-28 14:20:00,141.14,141.16,140.88,140.92,134019.0,117.095,117.1116,116.8793,116.9125,134019.0
2018-02-28 14:30:00,140.92,141.01,140.87,140.88,56609.0,116.9125,116.9872,116.871,116.8793,56609.0
2018-02-28 14:40:00,140.88,141.08,140.87,141.07,61266.0,116.8793,117.0452,116.871,117.0369,61266.0
2018-02-28 14:50:00,141.02,141.02,140.55,140.55,38180.0,116.9955,116.9955,116.6055,116.6055,38180.0
2018-02-28 15:00:00,140.6,140.68,140.34,140.49,44687.0,116.647,116.7134,116.4313,116.5558,44687.0
2018-02-28 15:10:00,140.48,140.68,140.4,140.44,91354.0,116.5475,116.7134,116.4811,116.5143,91354.0
2018-02-28 15:20:00,140.42,140.48,139.77,140.24,196494.0,116.4977,116.5475,115.9584,116.3483,196494.0
2018-02-28 15:30:00,140.23,140.23,139.95,140.0,96013.0,116.34,116.34,116.1077,116.1492,96013.0
2018-02-28 15:40:00,140.03,140.04,139.34,139.54,154066.0,116.1741,116.1824,115.6017,115.7676,154066.0
2018-02-28 15:50:00,139.53,139.58,139.32,139.33,349345.0,115.7593,115.8008,115.5851,115.5934,349345.0
2018-03-01 09:30:00,139.0,139.52,137.9,138.18,270211.0,115.3196,115.751,114.407,114.6393,270211.0
2018-03-01 09:40:00,138.26,138.57,137.88,138.15,74933.0,114.7057,114.9629,114.3904,114.6144,74933.0
2018-03-01 09:50:00,138.15,138.92,137.54,138.84,63791.0,114.6144,115.2532,114.1083,115.1869,63791.0
2018-03-01 10:00:00,138.73,139.28,138.43,139.24,76598.0,115.0956,115.5519,114.8467,115.5187,76598.0
2018-03-01 10:10:00,139.2,139.62,138.86,139.3,52951.0,115.4855,115.834,115.2034,115.5685,52951.0
2018-03-01 10:20:00,139.25,139.25,138.37,138.56,53872.0,115.527,115.527,114.7969,114.9546,53872.0
2018-03-01 10:30:00,138.55,138.83,138.31,138.56,224736.0,114.9463,115.1786,114.7471,114.9546,224736.0
2018-03-01 10:40:00,138.56,138.64,137.67,137.68,26350.0,114.9546,115.0209,114.2162,114.2245,26350.0
2018-03-01 10:50:00,137.71,137.8,137.22,137.22,20296.0,114.2494,114.324,113.8428,113.8428,20296.0
2018-03-01 11:00:00,137.22,137.32,136.81,137.3,30750.0,113.8428,113.9258,113.5027,113.9092,30750.0
2018-03-01 11:10:00,137.26,137.43,136.96,137.43,28124.0,113.876,114.0171,113.6271,114.0171,28124.0
2018-03-01 11:20:00,137.46,137.55,137.0,137.22,52730.0,114.042,114.1166,113.6603,113.8428,52730.0
2018-03-01 11:30:00,137.35,137.61,137.06,137.31,45836.0,113.9507,114.1664,113.7101,113.9175,45836.0
2018-03-01 11:40:00,137.31,137.61,137.24,137.37,26974.0,113.9175,114.1664,113.8594,113.9673,26974.0
2018-03-01 11:50:00,137.38,138.0,137.37,137.76,39548.0,113.9756,114.49,113.9673,114.2908,39548.0
2018-03-01 12:00:00,137.63,137.63,136.67,136.84,22189.0,114.183,114.183,113.3865,113.5276,22189.0
2018-03-01 12:10:00,136.9,137.3,136.83,137.26,49477.0,113.5774,113.9092,113.5193,113.876,49477.0
2018-03-01 12:20:00,137.21,137.5,137.07,137.24,31716.0,113.8345,114.0751,113.7184,113.8594,31716.0
2018-03-01 12:30:00,137.2,137.31,136.99,137.15,40451.0,113.8262,113.9175,113.652,113.7848,40451.0
2018-03-01 12:40:00,137.14,137.16,136.81,137.08,17178.0,113.7765,113.7931,113.5027,113.7267,17178.0
2018-03-01 12:50:00,137.16,137.16,136.65,136.72,18504.0,113.7931,113.7931,113.3699,113.428,18504.0
2018-03-01 13:00:00,136.67,136.68,135.89,136.02,52995.0,113.3865,113.3948,112.7394,112.8473,52995.0
2018-03-01 13:10:00,136.05,136.44,135.99,136.29,23307.0,112.8722,113.1957,112.8224,113.0713,23307.0
2018-03-01 13:20:00,136.28,136.73,136.2,136.59,80818.0,113.063,113.4363,112.9966,113.3202,80818.0
2018-03-01 13:30:00,136.63,136.79,136.31,136.32,22331.0,113.3534,113.4861,113.0879,113.0962,22331.0
2018-03-01 13:40:00,136.24,136.33,135.89,136.02,26165.0,113.0298,113.1045,112.7394,112.8473,26165.0
2018-03-01 13:50:00,136.08,136.26,135.92,136.03,28754.0,112.8971,113.0464,112.7643,112.8556,28754.0
2018-03-01 14:00:00,136.11,136.24,135.7,136.04,28411.0,112.9219,113.0298,112.5818,112.8639,28411.0
2018-03-01 14:10:00,136.05,136.14,135.75,136.04,47386.0,112.8722,112.9468,112.6233,112.8639,47386.0
2018-03-01 14:20:00,135.99,136.07,135.76,135.87,35979.0,112.8224,112.8888,112.6316,112.7228,35979.0
2018-03-01 14:30:00,135.93,136.04,135.66,135.66,30178.0,112.7726,112.8639,112.5486,112.5486,30178.0
2018-03-01 14:40:00,135.69,135.9,135.53,135.53,40294.0,112.5735,112.7477,112.4408,112.4408,40294.0
2018-03-01 14:50:00,135.57,135.76,135.31,135.51,35987.0,112.4739,112.6316,112.2582,112.4242,35987.0
2018-03-01 15:00:00,135.52,136.14,135.33,136.06,42377.0,112.4325,112.9468,112.2748,112.8805,42377.0
2018-03-01 15:10:00,136.14,136.29,135.83,136.27,34280.0,112.9468,113.0713,112.6896,113.0547,34280.0
2018-03-01 15:20:00,136.31,136.42,135.55,135.65,98574.0,113.0879,113.1791,112.4573,112.5403,98574.0
2018-03-01 15:30:00,135.67,135.79,135.18,135.21,95044.0,112.5569,112.6565,112.1504,112.1753,95044.0
2018-03-01 15:40:00,135.19,135.52,135.15,135.42,134771.0,112.1587,112.4325,112.1255,112.3495,134771.0
2018-03-01 15:50:00,135.42,135.6,134.91,135.28,295541.0,112.3495,112.4988,111.9264,112.2333,295541.0
2018-03-02 09:30:00,134.63,134.63,133.25,133.44,95533.0,111.6941,111.6941,110.5492,110.7068,95533.0
2018-03-02 09:40:00,133.51,133.51,132.02,132.48,127974.0,110.7649,110.7649,109.5287,109.9104,127974.0
2018-03-02 09:50:00,132.41,133.53,132.36,133.38,86699.0,109.8523,110.7815,109.8108,110.657,86699.0
2018-03-02 10:00:00,133.38,134.32,133.23,133.96,85849.0,110.657,111.4369,110.5326,111.1382,85849.0
2018-03-02 10:10:00,133.93,134.19,133.88,133.95,79469.0,111.1133,111.329,111.0719,111.1299,79469.0
2018-03-02 10:20:00,134.0,134.39,133.94,134.08,39743.0,111.1714,111.495,111.1216,111.2378,39743.0
2018-03-02 10:30:00,134.15,134.74,134.15,134.61,37021.0,111.2959,111.7853,111.2959,111.6775,37021.0
2018-03-02 10:40:00,134.65,134.75,134.4,134.4,48392.0,111.7107,111.7936,111.5033,111.5033,48392.0
2018-03-02 10:50:00,134.43,134.5,134.0,134.37,27563.0,111.5282,111.5862,111.1714,111.4784,27563.0
2018-03-02 11:00:00,134.38,134.51,134.01,134.05,65304.0,111.4867,111.5945,111.1797,111.2129,65304.0
2018-03-02 11:10:00,134.05,134.22,134.05,134.09,32538.0,111.2129,111.3539,111.2129,111.2461,32538.0
2018-03-02 11:20:00,134.12,134.21,134.05,134.09,78383.0,111.271,111.3456,111.2129,111.2461,78383.0
2018-03-02 11:30:00,134.1,134.29,134.05,134.16,46448.0,111.2544,111.412,111.2129,111.3041,46448.0
2018-03-02 11:40:00,134.19,134.31,134.1,134.26,24548.0,111.329,111.4286,111.2544,111.3871,24548.0
2018-03-02 11:50:00,134.3,134.44,134.18,134.19,56362.0,111.4203,111.5364,111.3207,111.329,56362.0
2018-03-02 12:00:00,134.2,134.27,133.91,134.07,21828.0,111.3373,111.3954,111.0967,111.2295,21828.0
2018-03-02 12:10:00,134.09,134.09,133.84,133.91,22901.0,111.2461,111.2461,111.0387,111.0967,22901.0
2018-03-02 12:20:00,133.91,134.09,133.84,133.98,30699.0,111.0967,111.2461,111.0387,111.1548,30699.0
2018-03-02 12:30:00,133.98,134.0,133.74,133.88,33604.0,111.1548,111.1714,110.9557,111.0719,33604.0
2018-03-02 12:40:00,133.85,133.95,133.84,133.87,28427.0,111.047,111.1299,111.0387,111.0636,28427.0
2018-03-02 12:50:00,133.9,134.05,133.87,133.97,48854.0,111.0884,111.2129,111.0636,111.1465,48854.0
2018-03-02 13:00:00,134.0,134.0,133.84,133.86,20977.0,111.1714,111.1714,111.0387,111.0553,20977.0
2018-03-02 13:10:00,133.85,133.86,133.44,133.55,16057.0,111.047,111.0553,110.7068,110.7981,16057.0
2018-03-02 13:20:00,133.56,133.59,133.41,133.44,19223.0,110.8064,110.8313,110.6819,110.7068,19223.0
2018-03-02 13:30:00,133.46,133.49,133.3,133.35,39537.0,110.7234,110.7483,110.5907,110.6321,39537.0
2018-03-02 13:40:00,133.4,133.55,133.28,133.54,26904.0,110.6736,110.7981,110.5741,110.7898,26904.0
2018-03-02 13:50:00,133.55,133.55,133.16,133.21,21188.0,110.7981,110.7981,110.4745,110.516,21188.0
2018-03-02 14:00:00,133.26,133.7,133.18,133.7,34815.0,110.5575,110.9225,110.4911,110.9225,34815.0
2018-03-02 14:10:00,133.7,134.03,133.65,133.98,61110.0,110.9225,111.1963,110.881,111.1548,61110.0
2018-03-02 14:20:00,134.02,134.09,133.72,134.09,40461.0,111.188,111.2461,110.9391,111.2461,40461.0
2018-03-02 14:30:00,134.06,134.14,133.75,134.07,49716.0,111.2212,111.2876,110.964,111.2295,49716.0
2018-03-02 14:40:00,134.01,134.28,133.8,134.25,50894.0,111.1797,111.4037,111.0055,111.3788,50894.0
2018-03-02 14:50:00,134.24,134.34,133.84,133.84,48224.0,111.3705,111.4535,111.0387,111.0387,48224.0
2018-03-02 15:00:00,133.84,134.0,133.77,133.97,33250.0,111.0387,111.1714,110.9806,111.1465,33250.0
2018-03-02 15:10:00,133.98,134.02,133.45,133.58,29216.0,111.1548,111.188,110.7151,110.823,29216.0
2018-03-02 15:20:00,133.6,133.79,133.57,133.62,40210.0,110.8396,110.9972,110.8147,110.8561,40210.0
2018-03-02 15:30:00,133.6,133.8,133.59,133.77,173273.0,110.8396,111.0055,110.8313,110.9806,173273.0
2018-03-02 15:40:00,133.77,133.86,133.64,133.76,204739.0,110.9806,111.0553,110.8727,110.9723,204739.0
2018-03-02 15:50:00,133.78,134.3,133.76,133.98,249377.0,110.9889,111.4203,110.9723,111.1548,249377.0
2018-03-05 09:30:00,133.27,133.75,133.27,133.59,77597.0,110.5658,110.964,110.5658,110.8313,77597.0
2018-03-05 09:40:00,133.55,134.15,133.38,133.96,73690.0,110.7981,111.2959,110.657,111.1382,73690.0
2018-03-05 09:50:00,133.97,134.39,133.97,134.06,33488.0,111.1465,111.495,111.1465,111.2212,33488.0
2018-03-05 10:00:00,134.07,134.34,134.07,134.31,71811.0,111.2295,111.4535,111.2295,111.4286,71811.0
2018-03-05 10:10:00,134.44,135.08,134.21,135.0,51420.0,111.5364,112.0674,111.3456,112.001,51420.0
2018-03-05 10:20:00,135.05,135.1,134.54,134.86,32892.0,112.0425,112.084,111.6194,111.8849,32892.0
2018-03-05 10:30:00,134.89,135.31,134.74,135.24,36106.0,111.9098,112.2582,111.7853,112.2002,36106.0
2018-03-05 10:40:00,135.24,135.63,135.19,135.34,43775.0,112.2002,112.5237,112.1587,112.2831,43775.0
2018-03-05 10:50:00,135.39,135.7,135.37,135.66,22164.0,112.3246,112.5818,112.308,112.5486,22164.0
2018-03-05 11:00:00,135.62,135.85,135.53,135.73,22008.0,112.5154,112.7062,112.4408,112.6067,22008.0
2018-03-05 11:10:00,135.75,136.53,135.66,136.2,79622.0,112.6233,113.2704,112.5486,112.9966,79622.0
2018-03-05 11:20:00,136.21,136.42,136.05,136.4,40137.0,113.0049,113.1791,112.8722,113.1625,40137.0
2018-03-05 11:30:00,136.34,136.57,136.25,136.42,25584.0,113.1128,113.3036,113.0381,113.1791,25584.0
2018-03-05 11:40:00,136.42,136.51,136.26,136.33,36126.0,113.1791,113.2538,113.0464,113.1045,36126.0
2018-03-05 11:50:00,136.3,136.45,136.25,136.42,26605.0,113.0796,113.204,113.0381,113.1791,26605.0
2018-03-05 12:00:00,136.41,136.62,136.35,136.6,27331.0,113.1708,113.3451,113.1211,113.3285,27331.0
2018-03-05 12:10:00,136.62,136.77,136.49,136.7,41686.0,113.3451,113.4695,113.2372,113.4114,41686.0
2018-03-05 12:20:00,136.67,136.68,136.4,136.61,23006.0,113.3865,113.3948,113.1625,113.3368,23006.0
2018-03-05 12:30:00,136.63,136.7,136.32,136.44,20282.0,113.3534,113.4114,113.0962,113.1957,20282.0
2018-03-05 12:40:00,136.42,136.69,136.41,136.67,14740.0,113.1791,113.4031,113.1708,113.3865,14740.0
2018-03-05 12:50:00,136.66,136.7,136.29,136.63,38621.0,113.3782,113.4114,113.0713,113.3534,38621.0
2018-03-05 13:00:00,136.64,136.75,136.51,136.56,29761.0,113.3617,113.4529,113.2538,113.2953,29761.0
2018-03-05 13:10:00,136.63,136.73,136.26,136.3,59851.0,113.3534,113.4363,113.0464,113.0796,59851.0
2018-03-05 13:20:00,136.3,136.55,136.25,136.53,34598.0,113.0796,113.287,113.0381,113.2704,34598.0
2018-03-05 13:30:00,136.49,136.67,136.35,136.67,32644.0,113.2372,113.3865,113.1211,113.3865,32644.0
2018-03-05 13:40:00,136.64,136.8,136.49,136.7,71548.0,113.3617,113.4944,113.2372,113.4114,71548.0
2018-03-05 13:50:00,136.72,136.88,136.69,136.84,29560.0,113.428,113.5608,113.4031,113.5276,29560.0
2018-03-05 14:00:00,136.86,137.0,136.78,136.95,35128.0,113.5442,113.6603,113.4778,113.6188,35128.0
2018-03-05 14:10:00,136.95,136.98,136.69,136.78,47927.0,113.6188,113.6437,113.4031,113.4778,47927.0
2018-03-05 14:20:00,136.79,137.02,136.78,136.99,28866.0,113.4861,113.6769,113.4778,113.652,28866.0
2018-03-05 14:30:00,137.01,137.14,136.86,137.02,36512.0,113.6686,113.7765,113.5442,113.6769,36512.0
2018-03-05 14:40:00,137.03,137.16,136.94,137.16,24085.0,113.6852,113.7931,113.6105,113.7931,24085.0
2018-03-05 14:50:00,137.2,137.24,137.09,137.21,38881.0,113.8262,113.8594,113.735,113.8345,38881.0
2018-03-05 15:00:00,137.21,137.22,136.88,136.88,50217.0,113.8345,113.8428,113.5608,113.5608,50217.0
2018-03-05 15:10:00,136.87,136.98,136.72,136.98,31920.0,113.5525,113.6437,113.428,113.6437,31920.0
2018-03-05 15:20:00,136.95,137.08,136.79,136.91,60379.0,113.6188,113.7267,113.4861,113.5857,60379.0
2018-03-05 15:30:00,136.89,137.04,136.74,136.98,66157.0,113.5691,113.6935,113.4446,113.6437,66157.0
2018-03-05 15:40:00,136.97,137.17,136.9,137.1,112380.0,113.6354,113.8014,113.5774,113.7433,112380.0
2018-03-05 15:50:00,137.09,137.16,136.7,136.77,207583.0,113.735,113.7931,113.4114,113.4695,207583.0
2018-03-06 09:30:00,136.73,137.14,136.21,136.55,76330.0,113.4363,113.7765,113.0049,113.287,76330.0
2018-03-06 09:40:00,136.51,137.36,136.48,137.35,29943.0,113.2538,113.959,113.2289,113.9507,29943.0
2018-03-06 09:50:00,137.44,137.71,137.26,137.55,36025.0,114.0254,114.2494,113.876,114.1166,36025.0
2018-03-06 10:00:00,137.52,137.71,137.17,137.27,61865.0,114.0917,114.2494,113.8014,113.8843,61865.0
2018-03-06 10:10:00,137.26,137.67,137.2,137.66,52947.0,113.876,114.2162,113.8262,114.2079,52947.0
2018-03-06 10:20:00,137.67,138.46,137.58,138.31,61397.0,114.2162,114.8716,114.1415,114.7471,61397.0
2018-03-06 10:30:00,138.36,138.89,138.36,138.72,60856.0,114.7886,115.2283,114.7886,115.0873,60856.0
2018-03-06 10:40:00,138.71,138.99,138.43,138.9,45018.0,115.079,115.3113,114.8467,115.2366,45018.0
2018-03-06 10:50:00,138.86,139.31,138.86,138.97,62586.0,115.2034,115.5768,115.2034,115.2947,62586.0
2018-03-06 11:00:00,139.0,139.56,138.77,139.53,77673.0,115.3196,115.7842,115.1288,115.7593,77673.0
2018-03-06 11:10:00,139.53,139.87,139.3,139.85,45091.0,115.7593,116.0414,115.5685,116.0248,45091.0
2018-03-06 11:20:00,139.85,140.12,139.54,139.85,66292.0,116.0248,116.2488,115.7676,116.0248,66292.0
2018-03-06 11:30:00,139.77,139.91,139.52,139.54,54443.0,115.9584,116.0746,115.751,115.7676,54443.0
2018-03-06 11:40:00,139.53,139.56,139.12,139.19,32827.0,115.7593,115.7842,115.4192,115.4772,32827.0
2018-03-06 11:50:00,139.22,139.44,139.2,139.44,54824.0,115.5021,115.6846,115.4855,115.6846,54824.0
2018-03-06 12:00:00,139.43,139.58,139.17,139.4,56440.0,115.6763,115.8008,115.4606,115.6514,56440.0
2018-03-06 12:10:00,139.46,139.48,139.28,139.37,41889.0,115.7012,115.7178,115.5519,115.6266,41889.0
2018-03-06 12:20:00,139.37,139.47,139.15,139.19,45681.0,115.6266,115.7095,115.444,115.4772,45681.0
2018-03-06 12:30:00,139.19,139.35,139.13,139.26,34839.0,115.4772,115.61,115.4274,115.5353,34839.0
2018-03-06 12:40:00,139.26,139.55,139.16,139.48,37907.0,115.5353,115.7759,115.4523,115.7178,37907.0
2018-03-06 12:50:00,139.45,139.83,139.45,139.79,37159.0,115.6929,116.0082,115.6929,115.975,37159.0
2018-03-06 13:00:00,139.82,140.32,139.82,140.01,67328.0,115.9999,116.4147,115.9999,116.1575,67328.0
2018-03-06 13:10:00,139.98,140.1,139.65,139.72,43653.0,116.1326,116.2322,115.8589,115.9169,43653.0
2018-03-06 13:20:00,139.72,140.33,139.71,140.33,46098.0,115.9169,116.423,115.9086,116.423,46098.0
2018-03-06 13:30:00,140.34,140.35,140.17,140.2,65430.0,116.4313,116.4396,116.2903,116.3152,65430.0
2018-03-06 13:40:00,140.19,140.38,139.88,139.93,82590.0,116.3069,116.4645,116.0497,116.0912,82590.0
2018-03-06 13:50:00,139.91,139.92,139.39,139.56,31747.0,116.0746,116.0829,115.6432,115.7842,31747.0
2018-03-06 14:00:00,139.56,139.95,139.5,139.9,44259.0,115.7842,116.1077,115.7344,116.0663,44259.0
2018-03-06 14:10:00,139.89,139.92,139.73,139.81,86966.0,116.058,116.0829,115.9252,115.9916,86966.0
2018-03-06 14:20:00,139.84,140.27,139.69,140.23,92006.0,116.0165,116.3732,115.892,116.34,92006.0
2018-03-06 14:30:00,140.23,140.43,139.56,139.56,62381.0,116.34,116.506,115.7842,115.7842,62381.0
2018-03-06 14:40:00,139.59,139.65,139.14,139.33,58291.0,115.8091,115.8589,115.4357,115.5934,58291.0
2018-03-06 14:50:00,139.3,139.64,139.2,139.41,49632.0,115.5685,115.8506,115.4855,115.6597,49632.0
2018-03-06 15:00:00,139.41,139.46,139.15,139.41,46594.0,115.6597,115.7012,115.444,115.6597,46594.0
2018-03-06 15:10:00,139.42,139.46,139.04,139.12,48289.0,115.668,115.7012,115.3528,115.4192,48289.0
2018-03-06 15:20:00,139.13,139.54,139.1,139.48,52480.0,115.4274,115.7676,115.4026,115.7178,52480.0
2018-03-06 15:30:00,139.48,139.64,139.37,139.37,62650.0,115.7178,115.8506,115.6266,115.6266,62650.0
2018-03-06 15:40:00,139.39,139.43,138.96,138.97,95950.0,115.6432,115.6763,115.2864,115.2947,95950.0
2018-03-06 15:50:00,138.96,139.16,138.53,138.88,229683.0,115.2864,115.4523,114.9297,115.22,229683.0
2018-03-07 09:30:00,137.99,139.08,137.63,138.38,120159.0,114.4817,115.386,114.183,114.8052,120159.0
2018-03-07 09:40:00,138.49,138.97,138.27,138.56,45867.0,114.8965,115.2947,114.714,114.9546,45867.0
2018-03-07 09:50:00,138.62,139.44,138.61,139.24,52030.0,115.0043,115.6846,114.996,115.5187,52030.0
2018-03-07 10:00:00,139.19,139.3,138.75,138.88,34531.0,115.4772,115.5685,115.1122,115.22,34531.0
2018-03-07 10:10:00,138.91,139.73,138.91,139.71,42385.0,115.2449,115.9252,115.2449,115.9086,42385.0
2018-03-07 10:20:00,139.69,139.74,139.32,139.53,32008.0,115.892,115.9335,115.5851,115.7593,32008.0
2018-03-07 10:30:00,139.51,139.66,139.05,139.19,35061.0,115.7427,115.8672,115.3611,115.4772,35061.0
2018-03-07 10:40:00,139.25,139.54,139.12,139.3,20692.0,115.527,115.7676,115.4192,115.5685,20692.0
2018-03-07 10:50:00,139.3,139.3,139.14,139.25,55469.0,115.5685,115.5685,115.4357,115.527,55469.0
2018-03-07 11:00:00,139.25,139.25,138.94,139.13,20557.0,115.527,115.527,115.2698,115.4274,20557.0
2018-03-07 11:10:00,139.14,139.26,139.03,139.1,17300.0,115.4357,115.5353,115.3445,115.4026,17300.0
2018-03-07 11:20:00,139.06,139.22,138.98,139.14,14063.0,115.3694,115.5021,115.303,115.4357,14063.0
2018-03-07 11:30:00,139.14,139.17,138.91,139.04,29685.0,115.4357,115.4606,115.2449,115.3528,29685.0
2018-03-07 11:40:00,139.05,139.18,139.0,139.03,10562.0,115.3611,115.4689,115.3196,115.3445,10562.0
2018-03-07 11:50:00,139.03,139.16,138.95,138.99,24672.0,115.3445,115.4523,115.2781,115.3113,24672.0
2018-03-07 12:00:00,138.99,139.17,138.97,139.15,25918.0,115.3113,115.4606,115.2947,115.444,25918.0
2018-03-07 12:10:00,139.14,139.23,138.98,139.16,14421.0,115.4357,115.5104,115.303,115.4523,14421.0
2018-03-07 12:20:00,139.17,139.34,139.12,139.34,18201.0,115.4606,115.6017,115.4192,115.6017,18201.0
2018-03-07 12:30:00,139.34,139.64,139.32,139.58,24304.0,115.6017,115.8506,115.5851,115.8008,24304.0
2018-03-07 12:40:00,139.56,139.79,139.49,139.79,14460.0,115.7842,115.975,115.7261,115.975,14460.0
2018-03-07 12:50:00,139.72,139.82,139.63,139.66,15153.0,115.9169,115.9999,115.8423,115.8672,15153.0
2018-03-07 13:00:00,139.63,139.89,139.59,139.86,30450.0,115.8423,116.058,115.8091,116.0331,30450.0
2018-03-07 13:10:00,139.89,139.94,139.61,139.89,29845.0,116.058,116.0995,115.8257,116.058,29845.0
2018-03-07 13:20:00,139.86,140.17,139.82,140.03,31017.0,116.0331,116.2903,115.9999,116.1741,31017.0
2018-03-07 13:30:00,140.09,140.14,139.9,139.95,17757.0,116.2239,116.2654,116.0663,116.1077,17757.0
2018-03-07 13:40:00,139.94,140.08,139.87,140.05,25202.0,116.0995,116.2156,116.0414,116.1907,25202.0
2018-03-07 13:50:00,140.07,140.07,139.89,140.0,21112.0,116.2073,116.2073,116.058,116.1492,21112.0
2018-03-07 14:00:00,140.01,140.16,139.92,139.95,38197.0,116.1575,116.282,116.0829,116.1077,38197.0
2018-03-07 14:10:00,139.98,140.11,139.96,140.0,24265.0,116.1326,116.2405,116.116,116.1492,24265.0
2018-03-07 14:20:00,140.0,140.35,139.99,140.31,27897.0,116.1492,116.4396,116.1409,116.4064,27897.0
2018-03-07 14:30:00,140.31,140.61,140.31,140.59,26091.0,116.4064,116.6553,116.4064,116.6387,26091.0
2018-03-07 14:40:00,140.59,140.63,140.47,140.56,22553.0,116.6387,116.6719,116.5392,116.6138,22553.0
2018-03-07 14:50:00,140.58,140.65,140.42,140.47,37471.0,116.6304,116.6885,116.4977,116.5392,37471.0
2018-03-07 15:00:00,140.5,140.73,140.46,140.64,37278.0,116.5641,116.7549,116.5309,116.6802,37278.0
2018-03-07 15:10:00,140.64,140.84,140.61,140.67,64726.0,116.6802,116.8461,116.6553,116.7051,64726.0
2018-03-07 15:20:00,140.66,140.77,140.49,140.76,64742.0,116.6968,116.7881,116.5558,116.7798,64742.0
2018-03-07 15:30:00,140.76,140.84,140.62,140.67,62911.0,116.7798,116.8461,116.6636,116.7051,62911.0
2018-03-07 15:40:00,140.68,140.75,140.37,140.39,92486.0,116.7134,116.7715,116.4562,116.4728,92486.0
2018-03-07 15:50:00,140.38,140.39,139.93,140.03,214023.0,116.4645,116.4728,116.0912,116.1741,214023.0
2018-03-08 09:30:00,140.51,141.07,140.11,140.99,35433.0,116.5723,117.0369,116.2405,116.9706,35433.0
2018-03-08 09:40:00,141.07,141.84,140.9,141.66,45751.0,117.0369,117.6758,116.8959,117.5264,45751.0
2018-03-08 09:50:00,141.65,141.8,141.32,141.56,58292.0,117.5181,117.6426,117.2444,117.4435,58292.0
2018-03-08 10:00:00,141.6,142.06,141.53,141.97,58056.0,117.4767,117.8583,117.4186,117.7836,58056.0
2018-03-08 10:10:00,141.97,142.04,141.66,141.86,103199.0,117.7836,117.8417,117.5264,117.6924,103199.0
2018-03-08 10:20:00,141.87,142.44,141.87,142.37,82836.0,117.7007,118.1735,117.7007,118.1155,82836.0
2018-03-08 10:30:00,142.38,142.38,141.6,142.08,75793.0,118.1238,118.1238,117.4767,117.8749,75793.0
2018-03-08 10:40:00,142.06,142.2,141.65,142.2,63932.0,117.8583,117.9744,117.5181,117.9744,63932.0
2018-03-08 10:50:00,142.18,142.36,142.01,142.17,81300.0,117.9578,118.1072,117.8168,117.9495,81300.0
2018-03-08 11:00:00,142.15,142.27,141.87,141.92,27760.0,117.933,118.0325,117.7007,117.7421,27760.0
2018-03-08 11:10:00,141.97,142.34,141.95,141.97,24204.0,117.7836,118.0906,117.767,117.7836,24204.0
2018-03-08 11:20:00,141.97,142.11,141.86,141.94,34619.0,117.7836,117.8998,117.6924,117.7587,34619.0
2018-03-08 11:30:00,141.94,141.94,141.72,141.86,47058.0,117.7587,117.7587,117.5762,117.6924,47058.0
2018-03-08 11:40:00,141.88,142.15,141.84,142.04,21321.0,117.7089,117.933,117.6758,117.8417,21321.0
2018-03-08 11:50:00,142.03,142.03,141.76,141.79,22902.0,117.8334,117.8334,117.6094,117.6343,22902.0
2018-03-08 12:00:00,141.81,142.02,141.81,141.96,37434.0,117.6509,117.8251,117.6509,117.7753,37434.0
2018-03-08 12:10:00,141.95,142.18,141.84,142.17,30416.0,117.767,117.9578,117.6758,117.9495,30416.0
2018-03-08 12:20:00,142.18,142.52,142.18,142.47,26702.0,117.9578,118.2399,117.9578,118.1984,26702.0
2018-03-08 12:30:00,142.45,142.51,142.18,142.22,21810.0,118.1818,118.2316,117.9578,117.991,21810.0
2018-03-08 12:40:00,142.22,142.5,142.19,142.34,29317.0,117.991,118.2233,117.9661,118.0906,29317.0
2018-03-08 12:50:00,142.29,142.4,142.08,142.19,22472.0,118.0491,118.1404,117.8749,117.9661,22472.0
2018-03-08 13:00:00,142.18,142.22,141.99,142.08,32661.0,117.9578,117.991,117.8002,117.8749,32661.0
2018-03-08 13:10:00,142.09,142.23,142.05,142.16,42418.0,117.8832,117.9993,117.85,117.9412,42418.0
2018-03-08 13:20:00,142.15,142.23,142.07,142.23,37606.0,117.933,117.9993,117.8666,117.9993,37606.0
2018-03-08 13:30:00,142.18,142.3,142.12,142.16,22342.0,117.9578,118.0574,117.9081,117.9412,22342.0
2018-03-08 13:40:00,142.15,142.32,142.07,142.32,38841.0,117.933,118.074,117.8666,118.074,38841.0
2018-03-08 13:50:00,142.34,142.67,142.34,142.67,40432.0,118.0906,118.3644,118.0906,118.3644,40432.0
2018-03-08 14:00:00,142.67,142.71,142.25,142.28,21246.0,118.3644,118.3975,118.0159,118.0408,21246.0
2018-03-08 14:10:00,142.27,142.53,142.27,142.4,24267.0,118.0325,118.2482,118.0325,118.1404,24267.0
2018-03-08 14:20:00,142.41,142.42,142.15,142.19,17848.0,118.1487,118.157,117.933,117.9661,17848.0
2018-03-08 14:30:00,142.18,142.48,142.08,142.48,23417.0,117.9578,118.2067,117.8749,118.2067,23417.0
2018-03-08 14:40:00,142.47,142.75,142.47,142.47,36383.0,118.1984,118.4307,118.1984,118.1984,36383.0
2018-03-08 14:50:00,142.43,142.47,142.09,142.17,30683.0,118.1653,118.1984,117.8832,117.9495,30683.0
2018-03-08 15:00:00,142.17,142.26,142.0,142.0,40761.0,117.9495,118.0242,117.8085,117.8085,40761.0
2018-03-08 15:10:00,142.02,142.26,141.89,142.23,54897.0,117.8251,118.0242,117.7172,117.9993,54897.0
2018-03-08 15:20:00,142.26,142.31,142.13,142.27,25877.0,118.0242,118.0657,117.9164,118.0325,25877.0
2018-03-08 15:30:00,142.27,142.3,142.1,142.1,44575.0,118.0325,118.0574,117.8915,117.8915,44575.0
2018-03-08 15:40:00,142.08,142.49,142.0,142.46,125469.0,117.8749,118.215,117.8085,118.1901,125469.0
2018-03-08 15:50:00,142.47,142.87,142.43,142.73,174957.0,118.1984,118.5303,118.1653,118.4141,174957.0
2018-03-09 09:30:00,142.67,143.36,142.67,143.05,89294.0,118.3644,118.9368,118.3644,118.6796,89294.0
2018-03-09 09:40:00,143.04,144.07,143.04,143.93,40948.0,118.6713,119.5259,118.6713,119.4097,40948.0
2018-03-09 09:50:00,143.95,144.33,143.92,144.09,49194.0,119.4263,119.7416,119.4014,119.5424,49194.0
2018-03-09 10:00:00,144.09,144.09,143.53,143.69,53166.0,119.5424,119.5424,119.0779,119.2106,53166.0
2018-03-09 10:10:00,143.71,143.86,143.39,143.4,25920.0,119.2272,119.3516,118.9617,118.97,25920.0
2018-03-09 10:20:00,143.4,143.68,143.36,143.36,22167.0,118.97,119.2023,118.9368,118.9368,22167.0
2018-03-09 10:30:00,143.39,143.42,143.16,143.18,17899.0,118.9617,118.9866,118.7709,118.7875,17899.0
2018-03-09 10:40:00,143.16,143.34,143.12,143.32,20092.0,118.7709,118.9202,118.7377,118.9036,20092.0
2018-03-09 10:50:00,143.34,143.34,142.75,142.81,46103.0,118.9202,118.9202,118.4307,118.4805,46103.0
2018-03-09 11:00:00,142.8,142.85,142.62,142.75,34720.0,118.4722,118.5137,118.3229,118.4307,34720.0
2018-03-09 11:10:00,142.73,142.87,142.67,142.68,15985.0,118.4141,118.5303,118.3644,118.3727,15985.0
2018-03-09 11:20:00,142.65,142.98,142.58,142.86,22820.0,118.3478,118.6216,118.2897,118.522,22820.0
2018-03-09 11:30:00,142.9,142.96,142.74,142.74,15957.0,118.5552,118.605,118.4224,118.4224,15957.0
2018-03-09 11:40:00,142.77,143.08,142.74,142.79,38949.0,118.4473,118.7045,118.4224,118.4639,38949.0
2018-03-09 11:50:00,142.81,142.86,142.7,142.83,14153.0,118.4805,118.522,118.3893,118.4971,14153.0
2018-03-09 12:00:00,142.84,142.88,142.79,142.83,24093.0,118.5054,118.5386,118.4639,118.4971,24093.0
2018-03-09 12:10:00,142.85,142.99,142.77,142.84,21878.0,118.5137,118.6298,118.4473,118.5054,21878.0
2018-03-09 12:20:00,142.83,142.88,142.7,142.83,21452.0,118.4971,118.5386,118.3893,118.4971,21452.0
2018-03-09 12:30:00,142.8,142.95,142.79,142.92,18911.0,118.4722,118.5967,118.4639,118.5718,18911.0
2018-03-09 12:40:00,142.92,142.93,142.7,142.83,14360.0,118.5718,118.5801,118.3893,118.4971,14360.0
2018-03-09 12:50:00,142.81,142.82,142.68,142.75,54578.0,118.4805,118.4888,118.3727,118.4307,54578.0
2018-03-09 13:00:00,142.76,142.86,142.68,142.82,37895.0,118.439,118.522,118.3727,118.4888,37895.0
2018-03-09 13:10:00,142.84,143.02,142.78,142.88,23473.0,118.5054,118.6547,118.4556,118.5386,23473.0
2018-03-09 13:20:00,142.88,142.93,142.78,142.87,26391.0,118.5386,118.5801,118.4556,118.5303,26391.0
2018-03-09 13:30:00,142.9,142.98,142.87,142.96,52534.0,118.5552,118.6216,118.5303,118.605,52534.0
2018-03-09 13:40:00,142.94,143.14,142.87,142.95,61772.0,118.5884,118.7543,118.5303,118.5967,61772.0
2018-03-09 13:50:00,142.9,143.08,142.9,143.0,35497.0,118.5552,118.7045,118.5552,118.6381,35497.0
2018-03-09 14:00:00,143.01,143.12,142.92,142.99,21406.0,118.6464,118.7377,118.5718,118.6298,21406.0
2018-03-09 14:10:00,142.99,143.07,142.89,142.94,23776.0,118.6298,118.6962,118.5469,118.5884,23776.0
2018-03-09 14:20:00,142.92,142.96,142.79,142.88,43305.0,118.5718,118.605,118.4639,118.5386,43305.0
2018-03-09 14:30:00,142.9,142.91,142.67,142.75,19957.0,118.5552,118.5635,118.3644,118.4307,19957.0
2018-03-09 14:40:00,142.71,142.79,142.62,142.65,21549.0,118.3975,118.4639,118.3229,118.3478,21549.0
2018-03-09 14:50:00,142.65,142.82,142.61,142.76,24182.0,118.3478,118.4888,118.3146,118.439,24182.0
2018-03-09 15:00:00,142.8,142.89,142.68,142.73,27293.0,118.4722,118.5469,118.3727,118.4141,27293.0
2018-03-09 15:10:00,142.76,142.85,142.53,142.65,37770.0,118.439,118.5137,118.2482,118.3478,37770.0
2018-03-09 15:20:00,142.65,143.16,142.6,143.16,43338.0,118.3478,118.7709,118.3063,118.7709,43338.0
2018-03-09 15:30:00,143.18,143.26,142.96,143.21,54089.0,118.7875,118.8538,118.605,118.8124,54089.0
2018-03-09 15:40:00,143.2,143.34,143.11,143.28,110861.0,118.8041,118.9202,118.7294,118.8704,110861.0
2018-03-09 15:50:00,143.28,143.59,143.27,143.57,244294.0,118.8704,119.1276,118.8621,119.111,244294.0
2018-03-12 09:30:00,143.31,144.06,143.31,144.03,63375.0,118.8953,119.5176,118.8953,119.4927,63375.0
2018-03-12 09:40:00,144.03,144.67,144.02,144.6,90975.0,119.4927,120.0236,119.4844,119.9656,90975.0
2018-03-12 09:50:00,144.6,144.86,144.33,144.68,73472.0,119.9656,120.1813,119.7416,120.0319,73472.0
2018-03-12 10:00:00,144.69,144.76,144.21,144.4,41128.0,120.0402,120.0983,119.642,119.7996,41128.0
2018-03-12 10:10:00,144.4,144.68,144.21,144.27,36542.0,119.7996,120.0319,119.642,119.6918,36542.0
2018-03-12 10:20:00,144.26,144.53,144.2,144.42,58449.0,119.6835,119.9075,119.6337,119.8162,58449.0
2018-03-12 10:30:00,144.41,145.06,144.35,145.05,36375.0,119.8079,120.3472,119.7582,120.3389,36375.0
2018-03-12 10:40:00,145.04,145.4,144.92,145.36,28992.0,120.3306,120.6293,120.231,120.5961,28992.0
2018-03-12 10:50:00,145.39,145.7,145.37,145.49,96702.0,120.621,120.8782,120.6044,120.7039,96702.0
2018-03-12 11:00:00,145.49,145.51,145.02,145.19,49690.0,120.7039,120.7205,120.314,120.455,49690.0
2018-03-12 11:10:00,145.19,145.41,145.14,145.31,29881.0,120.455,120.6376,120.4136,120.5546,29881.0
2018-03-12 11:20:00,145.31,145.46,145.21,145.3,31385.0,120.5546,120.6791,120.4716,120.5463,31385.0
2018-03-12 11:30:00,145.28,145.37,145.14,145.2,44498.0,120.5297,120.6044,120.4136,120.4633,44498.0
2018-03-12 11:40:00,145.2,145.46,145.14,145.38,43019.0,120.4633,120.6791,120.4136,120.6127,43019.0
2018-03-12 11:50:00,145.37,145.48,145.3,145.37,37478.0,120.6044,120.6956,120.5463,120.6044,37478.0
2018-03-12 12:00:00,145.39,145.44,145.25,145.41,44382.0,120.621,120.6625,120.5048,120.6376,44382.0
2018-03-12 12:10:00,145.39,145.39,145.0,145.24,45418.0,120.621,120.621,120.2974,120.4965,45418.0
2018-03-12 12:20:00,145.21,145.28,145.15,145.2,27208.0,120.4716,120.5297,120.4219,120.4633,27208.0
2018-03-12 12:30:00,145.22,145.25,145.15,145.21,36028.0,120.4799,120.5048,120.4219,120.4716,36028.0
2018-03-12 12:40:00,145.2,145.35,145.19,145.32,20311.0,120.4633,120.5878,120.455,120.5629,20311.0
2018-03-12 12:50:00,145.33,145.43,145.32,145.38,19629.0,120.5712,120.6542,120.5629,120.6127,19629.0
2018-03-12 13:00:00,145.4,145.43,145.25,145.43,24195.0,120.6293,120.6542,120.5048,120.6542,24195.0
2018-03-12 13:10:00,145.42,145.63,145.27,145.27,51146.0,120.6459,120.8201,120.5214,120.5214,51146.0
2018-03-12 13:20:00,145.24,145.44,145.18,145.18,27143.0,120.4965,120.6625,120.4468,120.4468,27143.0
2018-03-12 13:30:00,145.21,145.39,145.17,145.38,17434.0,120.4716,120.621,120.4385,120.6127,17434.0
2018-03-12 13:40:00,145.38,145.42,145.15,145.34,22829.0,120.6127,120.6459,120.4219,120.5795,22829.0
2018-03-12 13:50:00,145.33,145.35,145.16,145.24,25855.0,120.5712,120.5878,120.4302,120.4965,25855.0
2018-03-12 14:00:00,145.22,145.38,145.22,145.28,17089.0,120.4799,120.6127,120.4799,120.5297,17089.0
2018-03-12 14:10:00,145.28,145.5,145.27,145.44,25457.0,120.5297,120.7122,120.5214,120.6625,25457.0
2018-03-12 14:20:00,145.44,145.47,145.38,145.41,32425.0,120.6625,120.6873,120.6127,120.6376,32425.0
2018-03-12 14:30:00,145.44,145.49,145.34,145.43,36310.0,120.6625,120.7039,120.5795,120.6542,36310.0
2018-03-12 14:40:00,145.43,145.49,145.17,145.18,30090.0,120.6542,120.7039,120.4385,120.4468,30090.0
2018-03-12 14:50:00,145.15,145.24,144.87,145.18,36660.0,120.4219,120.4965,120.1896,120.4468,36660.0
2018-03-12 15:00:00,145.16,145.31,145.12,145.28,47198.0,120.4302,120.5546,120.397,120.5297,47198.0
2018-03-12 15:10:00,145.25,145.45,145.21,145.43,51982.0,120.5048,120.6708,120.4716,120.6542,51982.0
2018-03-12 15:20:00,145.44,145.51,145.3,145.34,60845.0,120.6625,120.7205,120.5463,120.5795,60845.0
2018-03-12 15:30:00,145.35,145.4,145.22,145.38,79310.0,120.5878,120.6293,120.4799,120.6127,79310.0
2018-03-12 15:40:00,145.38,145.47,145.33,145.38,103520.0,120.6127,120.6873,120.5712,120.6127,103520.0
2018-03-12 15:50:00,145.38,145.49,145.06,145.09,198749.0,120.6127,120.7039,120.3472,120.3721,198749.0
2018-03-13 09:30:00,145.32,146.1,145.32,146.1,42874.0,120.5629,121.21,120.5629,121.21,42874.0
2018-03-13 09:40:00,146.05,146.5,145.99,146.34,34247.0,121.1685,121.5419,121.1188,121.4091,34247.0
2018-03-13 09:50:00,146.39,146.44,145.95,146.01,29983.0,121.4506,121.4921,121.0856,121.1354,29983.0
2018-03-13 10:00:00,146.0,146.48,145.84,146.47,46863.0,121.1271,121.5253,120.9943,121.517,46863.0
2018-03-13 10:10:00,146.44,146.44,145.78,146.06,34117.0,121.4921,121.4921,120.9445,121.1768,34117.0
2018-03-13 10:20:00,146.09,146.5,146.09,146.37,16542.0,121.2017,121.5419,121.2017,121.434,16542.0
2018-03-13 10:30:00,146.38,146.4,145.86,146.21,21213.0,121.4423,121.4589,121.0109,121.3013,21213.0
2018-03-13 10:40:00,146.16,146.35,145.81,145.81,28375.0,121.2598,121.4174,120.9694,120.9694,28375.0
2018-03-13 10:50:00,145.84,145.91,145.71,145.85,40590.0,120.9943,121.0524,120.8865,121.0026,40590.0
2018-03-13 11:00:00,145.9,146.0,145.45,145.88,58395.0,121.0441,121.1271,120.6708,121.0275,58395.0
2018-03-13 11:10:00,145.94,150.12,145.85,146.06,100873.0,121.0773,124.5452,121.0026,121.1768,100873.0
2018-03-13 11:20:00,146.03,146.41,145.97,146.35,31607.0,121.1519,121.4672,121.1022,121.4174,31607.0
2018-03-13 11:30:00,146.35,146.45,146.13,146.36,33962.0,121.4174,121.5004,121.2349,121.4257,33962.0
2018-03-13 11:40:00,146.36,146.61,146.19,146.26,30843.0,121.4257,121.6331,121.2847,121.3428,30843.0
2018-03-13 11:50:00,146.27,146.47,146.23,146.32,21323.0,121.3511,121.517,121.3179,121.3925,21323.0
2018-03-13 12:00:00,146.32,146.39,145.86,146.06,19431.0,121.3925,121.4506,121.0109,121.1768,19431.0
2018-03-13 12:10:00,145.98,146.29,145.88,146.29,19161.0,121.1105,121.3677,121.0275,121.3677,19161.0
2018-03-13 12:20:00,146.26,146.26,146.1,146.18,17150.0,121.3428,121.3428,121.21,121.2764,17150.0
2018-03-13 12:30:00,146.21,146.37,146.18,146.2,22186.0,121.3013,121.434,121.2764,121.293,22186.0
2018-03-13 12:40:00,146.18,146.19,145.89,146.04,27453.0,121.2764,121.2847,121.0358,121.1602,27453.0
2018-03-13 12:50:00,146.04,146.22,146.01,146.03,13399.0,121.1602,121.3096,121.1354,121.1519,13399.0
2018-03-13 13:00:00,146.04,146.25,146.01,146.18,19374.0,121.1602,121.3345,121.1354,121.2764,19374.0
2018-03-13 13:10:00,146.19,146.3,146.16,146.16,12768.0,121.2847,121.3759,121.2598,121.2598,12768.0
2018-03-13 13:20:00,146.14,146.47,146.13,146.47,18223.0,121.2432,121.517,121.2349,121.517,18223.0
2018-03-13 13:30:00,146.44,146.65,146.35,146.63,17121.0,121.4921,121.6663,121.4174,121.6497,17121.0
2018-03-13 13:40:00,146.63,146.71,146.5,146.57,23937.0,121.6497,121.7161,121.5419,121.5999,23937.0
2018-03-13 13:50:00,146.51,146.56,146.12,146.2,27503.0,121.5502,121.5917,121.2266,121.293,27503.0
2018-03-13 14:00:00,146.23,146.44,146.21,146.38,18730.0,121.3179,121.4921,121.3013,121.4423,18730.0
2018-03-13 14:10:00,146.38,146.39,146.05,146.14,23873.0,121.4423,121.4506,121.1685,121.2432,23873.0
2018-03-13 14:20:00,146.13,146.15,145.73,145.83,26250.0,121.2349,121.2515,120.9031,120.986,26250.0
2018-03-13 14:30:00,145.85,146.19,145.75,145.89,19573.0,121.0026,121.2847,120.9196,121.0358,19573.0
2018-03-13 14:40:00,145.84,145.97,145.66,145.92,24249.0,120.9943,121.1022,120.845,121.0607,24249.0
2018-03-13 14:50:00,145.92,145.97,145.76,145.8,34384.0,121.0607,121.1022,120.9279,120.9611,34384.0
2018-03-13 15:00:00,145.85,145.92,145.64,145.82,35799.0,121.0026,121.0607,120.8284,120.9777,35799.0
2018-03-13 15:10:00,145.82,145.96,145.69,145.96,33902.0,120.9777,121.0939,120.8699,121.0939,33902.0
2018-03-13 15:20:00,145.91,146.34,145.87,146.25,38764.0,121.0524,121.4091,121.0192,121.3345,38764.0
2018-03-13 15:30:00,146.25,146.29,145.99,146.09,47415.0,121.3345,121.3677,121.1188,121.2017,47415.0
2018-03-13 15:40:00,146.05,146.1,145.93,145.97,92880.0,121.1685,121.21,121.069,121.1022,92880.0
2018-03-13 15:50:00,145.99,146.45,145.99,146.26,205563.0,121.1188,121.5004,121.1188,121.3428,205563.0
2018-03-14 09:30:00,146.5,146.82,145.59,146.76,74009.0,121.5419,121.8074,120.7869,121.7576,74009.0
2018-03-14 09:40:00,146.59,147.32,146.49,147.19,42204.0,121.6165,122.2222,121.5336,122.1143,42204.0
2018-03-14 09:50:00,147.1,147.14,146.57,146.62,27698.0,122.0397,122.0728,121.5999,121.6414,27698.0
2018-03-14 10:00:00,146.72,146.91,146.41,146.58,30987.0,121.7244,121.882,121.4672,121.6082,30987.0
2018-03-14 10:10:00,146.62,146.9,146.47,146.81,28259.0,121.6414,121.8737,121.517,121.7991,28259.0
2018-03-14 10:20:00,146.73,146.98,146.71,146.75,26108.0,121.7327,121.9401,121.7161,121.7493,26108.0
2018-03-14 10:30:00,146.8,147.06,146.77,146.95,37591.0,121.7908,122.0065,121.7659,121.9152,37591.0
2018-03-14 10:40:00,146.95,147.06,146.85,146.86,19102.0,121.9152,122.0065,121.8322,121.8405,19102.0
2018-03-14 10:50:00,146.86,147.21,146.81,147.01,27417.0,121.8405,122.1309,121.7991,121.965,27417.0
2018-03-14 11:00:00,147.01,147.16,146.69,146.96,33098.0,121.965,122.0894,121.6995,121.9235,33098.0
2018-03-14 11:10:00,146.99,147.17,146.86,147.1,33266.0,121.9484,122.0977,121.8405,122.0397,33266.0
2018-03-14 11:20:00,147.06,147.28,147.05,147.22,32465.0,122.0065,122.189,121.9982,122.1392,32465.0
2018-03-14 11:30:00,147.26,147.31,146.68,146.68,34383.0,122.1724,122.2139,121.6912,121.6912,34383.0
2018-03-14 11:40:00,146.72,146.89,146.4,146.62,51337.0,121.7244,121.8654,121.4589,121.6414,51337.0
2018-03-14 11:50:00,146.58,146.95,146.58,146.65,18707.0,121.6082,121.9152,121.6082,121.6663,18707.0
2018-03-14 12:00:00,146.68,146.96,146.68,146.88,28930.0,121.6912,121.9235,121.6912,121.8571,28930.0
2018-03-14 12:10:00,146.86,147.08,146.85,147.04,23878.0,121.8405,122.0231,121.8322,121.9899,23878.0
2018-03-14 12:20:00,147.01,147.03,146.32,146.73,45129.0,121.965,121.9816,121.3925,121.7327,45129.0
2018-03-14 12:30:00,146.77,146.91,146.71,146.78,19093.0,121.7659,121.882,121.7161,121.7742,19093.0
2018-03-14 12:40:00,146.79,147.02,146.63,146.63,27374.0,121.7825,121.9733,121.6497,121.6497,27374.0
2018-03-14 12:50:00,146.56,146.74,146.56,146.74,18620.0,121.5917,121.741,121.5917,121.741,18620.0
2018-03-14 13:00:00,146.73,146.74,146.46,146.46,17559.0,121.7327,121.741,121.5087,121.5087,17559.0
2018-03-14 13:10:00,146.47,146.58,146.35,146.44,39610.0,121.517,121.6082,121.4174,121.4921,39610.0
2018-03-14 13:20:00,146.42,146.6,146.41,146.6,17321.0,121.4755,121.6248,121.4672,121.6248,17321.0
2018-03-14 13:30:00,146.6,146.61,146.43,146.44,27318.0,121.6248,121.6331,121.4838,121.4921,27318.0
2018-03-14 13:40:00,146.43,146.61,146.31,146.54,28872.0,121.4838,121.6331,121.3842,121.5751,28872.0
2018-03-14 13:50:00,146.57,146.97,146.56,146.94,26573.0,121.5999,121.9318,121.5917,121.9069,26573.0
2018-03-14 14:00:00,146.97,147.14,146.83,146.84,19846.0,121.9318,122.0728,121.8157,121.824,19846.0
2018-03-14 14:10:00,146.77,146.79,146.59,146.73,19926.0,121.7659,121.7825,121.6165,121.7327,19926.0
2018-03-14 14:20:00,146.76,146.88,146.76,146.82,28313.0,121.7576,121.8571,121.7576,121.8074,28313.0
2018-03-14 14:30:00,146.8,147.18,146.78,147.06,25309.0,121.7908,122.106,121.7742,122.0065,25309.0
2018-03-14 14:40:00,147.07,147.09,146.81,147.03,28242.0,122.0148,122.0314,121.7991,121.9816,28242.0
2018-03-14 14:50:00,147.02,147.11,146.83,146.92,34555.0,121.9733,122.048,121.8157,121.8903,34555.0
2018-03-14 15:00:00,146.92,146.97,146.58,146.62,29130.0,121.8903,121.9318,121.6082,121.6414,29130.0
2018-03-14 15:10:00,146.61,146.69,146.32,146.58,52513.0,121.6331,121.6995,121.3925,121.6082,52513.0
2018-03-14 15:20:00,146.57,146.69,146.36,146.36,55311.0,121.5999,121.6995,121.4257,121.4257,55311.0
2018-03-14 15:30:00,146.39,146.85,146.38,146.83,63917.0,121.4506,121.8322,121.4423,121.8157,63917.0
2018-03-14 15:40:00,146.82,146.86,146.62,146.71,80548.0,121.8074,121.8405,121.6414,121.7161,80548.0
2018-03-14 15:50:00,146.7,146.71,146.34,146.53,224789.0,121.7078,121.7161,121.4091,121.5668,224789.0
2018-03-15 09:30:00,146.98,147.31,146.48,147.3,44498.0,121.9401,122.2139,121.5253,122.2056,44498.0
2018-03-15 09:40:00,147.22,147.31,146.8,147.25,24009.0,122.1392,122.2139,121.7908,122.1641,24009.0
2018-03-15 09:50:00,147.25,147.43,147.07,147.16,35567.0,122.1641,122.3134,122.0148,122.0894,35567.0
2018-03-15 10:00:00,147.11,147.13,146.71,146.95,69900.0,122.048,122.0645,121.7161,121.9152,69900.0
2018-03-15 10:10:00,146.88,146.98,146.68,146.94,51066.0,121.8571,121.9401,121.6912,121.9069,51066.0
2018-03-15 10:20:00,146.94,147.2,146.79,147.06,41593.0,121.9069,122.1226,121.7825,122.0065,41593.0
2018-03-15 10:30:00,147.09,147.29,146.94,147.04,29520.0,122.0314,122.1973,121.9069,121.9899,29520.0
2018-03-15 10:40:00,146.99,147.22,146.8,147.07,26855.0,121.9484,122.1392,121.7908,122.0148,26855.0
2018-03-15 10:50:00,147.08,147.15,146.66,146.9,24903.0,122.0231,122.0811,121.6746,121.8737,24903.0
2018-03-15 11:00:00,146.9,146.96,146.49,146.78,48394.0,121.8737,121.9235,121.5336,121.7742,48394.0
2018-03-15 11:10:00,146.85,147.02,146.78,146.85,20517.0,121.8322,121.9733,121.7742,121.8322,20517.0
2018-03-15 11:20:00,146.91,147.21,146.8,146.89,24460.0,121.882,122.1309,121.7908,121.8654,24460.0
2018-03-15 11:30:00,146.92,147.07,146.66,146.77,29677.0,121.8903,122.0148,121.6746,121.7659,29677.0
2018-03-15 11:40:00,146.8,146.88,146.58,146.67,36944.0,121.7908,121.8571,121.6082,121.6829,36944.0
2018-03-15 11:50:00,146.67,146.73,146.54,146.69,28708.0,121.6829,121.7327,121.5751,121.6995,28708.0
2018-03-15 12:00:00,146.66,146.75,146.59,146.64,33886.0,121.6746,121.7493,121.6165,121.658,33886.0
2018-03-15 12:10:00,146.67,146.88,146.5,146.53,28820.0,121.6829,121.8571,121.5419,121.5668,28820.0
2018-03-15 12:20:00,146.53,146.69,146.41,146.67,68462.0,121.5668,121.6995,121.4672,121.6829,68462.0
2018-03-15 12:30:00,146.67,146.69,146.35,146.44,29945.0,121.6829,121.6995,121.4174,121.4921,29945.0
2018-03-15 12:40:00,146.44,146.61,146.34,146.47,39276.0,121.4921,121.6331,121.4091,121.517,39276.0
2018-03-15 12:50:00,146.5,146.73,146.48,146.68,28748.0,121.5419,121.7327,121.5253,121.6912,28748.0
2018-03-15 13:00:00,146.68,146.77,146.63,146.76,28211.0,121.6912,121.7659,121.6497,121.7576,28211.0
2018-03-15 13:10:00,146.76,146.9,146.69,146.85,26799.0,121.7576,121.8737,121.6995,121.8322,26799.0
2018-03-15 13:20:00,146.85,146.88,146.65,146.82,32641.0,121.8322,121.8571,121.6663,121.8074,32641.0
2018-03-15 13:30:00,146.85,147.0,146.72,146.8,32946.0,121.8322,121.9567,121.7244,121.7908,32946.0
2018-03-15 13:40:00,146.81,146.83,146.37,146.53,24307.0,121.7991,121.8157,121.434,121.5668,24307.0
2018-03-15 13:50:00,146.52,146.58,146.38,146.39,20207.0,121.5585,121.6082,121.4423,121.4506,20207.0
2018-03-15 14:00:00,146.38,146.59,146.28,146.45,25396.0,121.4423,121.6165,121.3594,121.5004,25396.0
2018-03-15 14:10:00,146.47,146.47,146.3,146.43,20183.0,121.517,121.517,121.3759,121.4838,20183.0
2018-03-15 14:20:00,146.43,146.5,146.02,146.03,30359.0,121.4838,121.5419,121.1436,121.1519,30359.0
2018-03-15 14:30:00,146.03,146.21,145.91,146.12,28653.0,121.1519,121.3013,121.0524,121.2266,28653.0
2018-03-15 14:40:00,146.13,146.38,146.08,146.38,28399.0,121.2349,121.4423,121.1934,121.4423,28399.0
2018-03-15 14:50:00,146.31,146.6,146.24,146.6,31884.0,121.3842,121.6248,121.3262,121.6248,31884.0
2018-03-15 15:00:00,146.59,146.62,146.42,146.55,29045.0,121.6165,121.6414,121.4755,121.5834,29045.0
2018-03-15 15:10:00,146.56,146.56,146.34,146.39,40211.0,121.5917,121.5917,121.4091,121.4506,40211.0
2018-03-15 15:20:00,146.42,146.75,146.41,146.75,39673.0,121.4755,121.7493,121.4672,121.7493,39673.0
2018-03-15 15:30:00,146.76,146.82,146.49,146.55,64243.0,121.7576,121.8074,121.5336,121.5834,64243.0
2018-03-15 15:40:00,146.54,146.87,146.54,146.68,79044.0,121.5751,121.8488,121.5751,121.6912,79044.0
2018-03-15 15:50:00,146.68,146.89,146.47,146.64,177513.0,121.6912,121.8654,121.517,121.658,177513.0
2018-03-16 09:30:00,146.37,147.2,146.11,146.94,341549.0,121.434,122.1226,121.2183,121.9069,341549.0
2018-03-16 09:40:00,146.87,146.89,146.0,146.4,20862.0,121.8488,121.8654,121.1271,121.4589,20862.0
2018-03-16 09:50:00,146.43,146.58,145.76,145.88,28424.0,121.4838,121.6082,120.9279,121.0275,28424.0
2018-03-16 10:00:00,145.83,145.99,145.59,145.92,34942.0,120.986,121.1188,120.7869,121.0607,34942.0
2018-03-16 10:10:00,145.92,145.99,145.63,145.7,33092.0,121.0607,121.1188,120.8201,120.8782,33092.0
2018-03-16 10:20:00,145.73,145.9,145.48,145.77,20887.0,120.9031,121.0441,120.6956,120.9362,20887.0
2018-03-16 10:30:00,145.78,145.79,145.37,145.5,26196.0,120.9445,120.9528,120.6044,120.7122,26196.0
2018-03-16 10:40:00,145.51,145.7,145.43,145.63,27261.0,120.7205,120.8782,120.6542,120.8201,27261.0
2018-03-16 10:50:00,145.67,145.69,145.43,145.61,22053.0,120.8533,120.8699,120.6542,120.8035,22053.0
2018-03-16 11:00:00,145.65,145.98,145.65,145.98,18793.0,120.8367,121.1105,120.8367,121.1105,18793.0
2018-03-16 11:10:00,145.97,146.03,145.68,145.71,23561.0,121.1022,121.1519,120.8616,120.8865,23561.0
2018-03-16 11:20:00,145.71,145.89,145.53,145.81,21657.0,120.8865,121.0358,120.7371,120.9694,21657.0
2018-03-16 11:30:00,145.78,145.92,145.61,145.74,19178.0,120.9445,121.0607,120.8035,120.9114,19178.0
2018-03-16 11:40:00,145.71,146.0,145.68,145.8,16180.0,120.8865,121.1271,120.8616,120.9611,16180.0
2018-03-16 11:50:00,145.8,146.22,145.76,146.18,22016.0,120.9611,121.3096,120.9279,121.2764,22016.0
2018-03-16 12:00:00,146.14,146.2,145.94,145.97,18959.0,121.2432,121.293,121.0773,121.1022,18959.0
2018-03-16 12:10:00,145.97,146.06,145.72,146.0,46436.0,121.1022,121.1768,120.8948,121.1271,46436.0
2018-03-16 12:20:00,146.0,146.16,145.94,146.04,27214.0,121.1271,121.2598,121.0773,121.1602,27214.0
2018-03-16 12:30:00,146.03,146.18,145.93,146.1,23523.0,121.1519,121.2764,121.069,121.21,23523.0
2018-03-16 12:40:00,146.16,146.56,146.16,146.56,16683.0,121.2598,121.5917,121.2598,121.5917,16683.0
2018-03-16 12:50:00,146.57,146.57,146.31,146.54,18739.0,121.5999,121.5999,121.3842,121.5751,18739.0
2018-03-16 13:00:00,146.53,146.79,146.51,146.72,24246.0,121.5668,121.7825,121.5502,121.7244,24246.0
2018-03-16 13:10:00,146.72,146.91,146.63,146.68,26077.0,121.7244,121.882,121.6497,121.6912,26077.0
2018-03-16 13:20:00,146.71,146.77,146.48,146.49,17833.0,121.7161,121.7659,121.5253,121.5336,17833.0
2018-03-16 13:30:00,146.45,146.61,146.45,146.6,12753.0,121.5004,121.6331,121.5004,121.6248,12753.0
2018-03-16 13:40:00,146.62,146.8,146.61,146.65,18371.0,121.6414,121.7908,121.6331,121.6663,18371.0
2018-03-16 13:50:00,146.64,146.86,146.56,146.86,14475.0,121.658,121.8405,121.5917,121.8405,14475.0
2018-03-16 14:00:00,146.89,146.97,146.67,146.67,20770.0,121.8654,121.9318,121.6829,121.6829,20770.0
2018-03-16 14:10:00,146.65,146.86,146.63,146.84,13750.0,121.6663,121.8405,121.6497,121.824,13750.0
2018-03-16 14:20:00,146.86,146.89,146.73,146.84,15727.0,121.8405,121.8654,121.7327,121.824,15727.0
2018-03-16 14:30:00,146.8,146.9,146.69,146.72,13995.0,121.7908,121.8737,121.6995,121.7244,13995.0
2018-03-16 14:40:00,146.71,146.93,146.71,146.8,17274.0,121.7161,121.8986,121.7161,121.7908,17274.0
2018-03-16 14:50:00,146.76,146.79,146.61,146.74,9729.0,121.7576,121.7825,121.6331,121.741,9729.0
2018-03-16 15:00:00,146.72,146.76,146.51,146.58,16115.0,121.7244,121.7576,121.5502,121.6082,16115.0
2018-03-16 15:10:00,146.58,146.6,146.34,146.39,25458.0,121.6082,121.6248,121.4091,121.4506,25458.0
2018-03-16 15:20:00,146.39,146.93,146.39,146.91,30125.0,121.4506,121.8986,121.4506,121.882,30125.0
2018-03-16 15:30:00,146.91,146.96,146.7,146.83,63569.0,121.882,121.9235,121.7078,121.8157,63569.0
2018-03-16 15:40:00,146.83,146.83,146.46,146.61,75279.0,121.8157,121.8157,121.5087,121.6331,75279.0
2018-03-16 15:50:00,146.62,146.77,146.43,146.44,185808.0,121.6414,121.7659,121.4838,121.4921,185808.0
2018-03-19 09:30:00,146.26,146.5,145.61,145.99,40065.0,121.3428,121.5419,120.8035,121.1188,40065.0
2018-03-19 09:40:00,145.98,146.51,145.89,146.16,28934.0,121.1105,121.5502,121.0358,121.2598,28934.0
2018-03-19 09:50:00,146.08,146.54,146.07,146.5,23706.0,121.1934,121.5751,121.1851,121.5419,23706.0
2018-03-19 10:00:00,146.49,146.62,146.1,146.35,101872.0,121.5336,121.6414,121.21,121.4174,101872.0
2018-03-19 10:10:00,146.33,146.45,146.08,146.22,33669.0,121.4008,121.5004,121.1934,121.3096,33669.0
2018-03-19 10:20:00,146.18,146.39,146.03,146.39,68661.0,121.2764,121.4506,121.1519,121.4506,68661.0
2018-03-19 10:30:00,146.39,146.42,146.1,146.17,19248.0,121.4506,121.4755,121.21,121.2681,19248.0
2018-03-19 10:40:00,146.17,146.24,145.81,145.89,10349.0,121.2681,121.3262,120.9694,121.0358,10349.0
2018-03-19 10:50:00,145.89,145.89,145.66,145.73,43921.0,121.0358,121.0358,120.845,120.9031,43921.0
2018-03-19 11:00:00,145.73,145.77,145.54,145.66,15931.0,120.9031,120.9362,120.7454,120.845,15931.0
2018-03-19 11:10:00,145.64,145.69,145.35,145.47,19186.0,120.8284,120.8699,120.5878,120.6873,19186.0
2018-03-19 11:20:00,145.44,145.49,145.31,145.41,16714.0,120.6625,120.7039,120.5546,120.6376,16714.0
2018-03-19 11:30:00,145.39,145.42,145.25,145.25,12699.0,120.621,120.6459,120.5048,120.5048,12699.0
2018-03-19 11:40:00,145.22,145.3,144.91,144.91,59090.0,120.4799,120.5463,120.2228,120.2228,59090.0
2018-03-19 11:50:00,144.87,144.94,144.59,144.77,20913.0,120.1896,120.2476,119.9573,120.1066,20913.0
2018-03-19 12:00:00,144.81,144.99,144.8,144.96,44189.0,120.1398,120.2891,120.1315,120.2642,44189.0
2018-03-19 12:10:00,144.93,145.09,144.69,144.75,21828.0,120.2393,120.3721,120.0402,120.09,21828.0
2018-03-19 12:20:00,144.78,144.84,144.65,144.79,106516.0,120.1149,120.1647,120.007,120.1232,106516.0
2018-03-19 12:30:00,144.83,144.92,144.7,144.92,8364.0,120.1564,120.231,120.0485,120.231,8364.0
2018-03-19 12:40:00,144.89,144.92,144.65,144.76,12213.0,120.2062,120.231,120.007,120.0983,12213.0
2018-03-19 12:50:00,144.74,144.87,144.63,144.79,12749.0,120.0817,120.1896,119.9905,120.1232,12749.0
2018-03-19 13:00:00,144.77,144.8,144.3,144.34,37947.0,120.1066,120.1315,119.7167,119.7499,37947.0
2018-03-19 13:10:00,144.4,144.45,144.22,144.35,16801.0,119.7996,119.8411,119.6503,119.7582,16801.0
2018-03-19 13:20:00,144.4,144.5,144.23,144.4,25446.0,119.7996,119.8826,119.6586,119.7996,25446.0
2018-03-19 13:30:00,144.43,144.62,144.32,144.62,12356.0,119.8245,119.9822,119.7333,119.9822,12356.0
2018-03-19 13:40:00,144.62,144.76,144.42,144.71,16583.0,119.9822,120.0983,119.8162,120.0568,16583.0
2018-03-19 13:50:00,144.69,144.81,144.54,144.71,18589.0,120.0402,120.1398,119.9158,120.0568,18589.0
2018-03-19 14:00:00,144.69,144.77,144.57,144.6,9936.0,120.0402,120.1066,119.9407,119.9656,9936.0
2018-03-19 14:10:00,144.58,144.66,144.36,144.36,13498.0,119.949,120.0153,119.7665,119.7665,13498.0
2018-03-19 14:20:00,144.32,144.52,144.02,144.42,16735.0,119.7333,119.8992,119.4844,119.8162,16735.0
2018-03-19 14:30:00,144.41,144.55,144.34,144.41,19458.0,119.8079,119.9241,119.7499,119.8079,19458.0
2018-03-19 14:40:00,144.44,144.6,144.36,144.51,17922.0,119.8328,119.9656,119.7665,119.8909,17922.0
2018-03-19 14:50:00,144.51,144.59,144.38,144.49,17680.0,119.8909,119.9573,119.783,119.8743,17680.0
2018-03-19 15:00:00,144.49,144.52,144.19,144.23,30084.0,119.8743,119.8992,119.6254,119.6586,30084.0
2018-03-19 15:10:00,144.25,144.53,144.18,144.46,28630.0,119.6752,119.9075,119.6171,119.8494,28630.0
2018-03-19 15:20:00,144.46,144.51,144.22,144.33,45579.0,119.8494,119.8909,119.6503,119.7416,45579.0
2018-03-19 15:30:00,144.33,144.65,144.25,144.57,40479.0,119.7416,120.007,119.6752,119.9407,40479.0
2018-03-19 15:40:00,144.55,145.04,144.49,144.94,67713.0,119.9241,120.3306,119.8743,120.2476,67713.0
2018-03-19 15:50:00,144.94,145.47,144.85,145.14,133855.0,120.2476,120.6873,120.173,120.4136,133855.0
2018-03-20 09:30:00,145.38,146.83,145.38,146.02,49795.0,120.6127,121.8157,120.6127,121.1436,49795.0
2018-03-20 09:40:00,145.98,146.36,145.82,145.87,34380.0,121.1105,121.4257,120.9777,121.0192,34380.0
2018-03-20 09:50:00,145.92,146.51,145.86,146.32,33217.0,121.0607,121.5502,121.0109,121.3925,33217.0
2018-03-20 10:00:00,146.31,146.88,146.31,146.8,78021.0,121.3842,121.8571,121.3842,121.7908,78021.0
2018-03-20 10:10:00,146.78,146.81,146.43,146.59,61395.0,121.7742,121.7991,121.4838,121.6165,61395.0
2018-03-20 10:20:00,146.6,146.97,146.57,146.92,45443.0,121.6248,121.9318,121.5999,121.8903,45443.0
2018-03-20 10:30:00,146.97,147.68,146.97,147.45,66547.0,121.9318,122.5208,121.9318,122.33,66547.0
2018-03-20 10:40:00,147.45,147.59,146.74,146.98,62265.0,122.33,122.4462,121.741,121.9401,62265.0
2018-03-20 10:50:00,146.96,146.99,146.78,146.96,22644.0,121.9235,121.9484,121.7742,121.9235,22644.0
2018-03-20 11:00:00,146.96,147.04,146.67,146.86,53284.0,121.9235,121.9899,121.6829,121.8405,53284.0
2018-03-20 11:10:00,146.89,146.91,146.72,146.88,31291.0,121.8654,121.882,121.7244,121.8571,31291.0
2018-03-20 11:20:00,146.85,146.98,146.77,146.83,22249.0,121.8322,121.9401,121.7659,121.8157,22249.0
2018-03-20 11:30:00,146.82,146.97,146.79,146.84,23074.0,121.8074,121.9318,121.7825,121.824,23074.0
2018-03-20 11:40:00,146.77,146.95,146.66,146.76,31688.0,121.7659,121.9152,121.6746,121.7576,31688.0
2018-03-20 11:50:00,146.75,146.84,146.6,146.7,58914.0,121.7493,121.824,121.6248,121.7078,58914.0
2018-03-20 12:00:00,146.7,146.72,146.49,146.69,29325.0,121.7078,121.7244,121.5336,121.6995,29325.0
2018-03-20 12:10:00,146.68,146.8,146.65,146.78,28821.0,121.6912,121.7908,121.6663,121.7742,28821.0
2018-03-20 12:20:00,146.74,146.84,146.68,146.74,19241.0,121.741,121.824,121.6912,121.741,19241.0
2018-03-20 12:30:00,146.79,146.84,146.68,146.73,43313.0,121.7825,121.824,121.6912,121.7327,43313.0
2018-03-20 12:40:00,146.73,146.79,146.44,146.52,33735.0,121.7327,121.7825,121.4921,121.5585,33735.0
2018-03-20 12:50:00,146.58,146.58,146.21,146.24,22020.0,121.6082,121.6082,121.3013,121.3262,22020.0
2018-03-20 13:00:00,146.25,146.51,146.24,146.51,24055.0,121.3345,121.5502,121.3262,121.5502,24055.0
2018-03-20 13:10:00,146.5,146.53,146.32,146.36,25032.0,121.5419,121.5668,121.3925,121.4257,25032.0
2018-03-20 13:20:00,146.36,146.37,146.14,146.14,17485.0,121.4257,121.434,121.2432,121.2432,17485.0
2018-03-20 13:30:00,146.14,146.14,145.93,146.03,24824.0,121.2432,121.2432,121.069,121.1519,24824.0
2018-03-20 13:40:00,146.03,146.04,145.89,145.96,27365.0,121.1519,121.1602,121.0358,121.0939,27365.0
2018-03-20 13:50:00,145.96,146.03,145.9,145.92,47241.0,121.0939,121.1519,121.0441,121.0607,47241.0
2018-03-20 14:00:00,145.91,146.08,145.87,145.95,47649.0,121.0524,121.1934,121.0192,121.0856,47649.0
2018-03-20 14:10:00,145.97,146.06,145.91,145.99,25615.0,121.1022,121.1768,121.0524,121.1188,25615.0
2018-03-20 14:20:00,145.98,146.0,145.76,145.91,32604.0,121.1105,121.1271,120.9279,121.0524,32604.0
2018-03-20 14:30:00,145.94,145.99,145.73,145.77,31183.0,121.0773,121.1188,120.9031,120.9362,31183.0
2018-03-20 14:40:00,145.75,145.9,145.72,145.87,26753.0,120.9196,121.0441,120.8948,121.0192,26753.0
2018-03-20 14:50:00,145.86,146.05,145.86,146.05,41035.0,121.0109,121.1685,121.0109,121.1685,41035.0
2018-03-20 15:00:00,146.04,146.2,146.01,146.1,39304.0,121.1602,121.293,121.1354,121.21,39304.0
2018-03-20 15:10:00,146.08,146.28,146.07,146.14,41493.0,121.1934,121.3594,121.1851,121.2432,41493.0
2018-03-20 15:20:00,146.11,146.38,146.11,146.36,40022.0,121.2183,121.4423,121.2183,121.4257,40022.0
2018-03-20 15:30:00,146.36,146.43,146.2,146.21,62021.0,121.4257,121.4838,121.293,121.3013,62021.0
2018-03-20 15:40:00,146.23,146.29,146.04,146.28,72922.0,121.3179,121.3677,121.1602,121.3594,72922.0
2018-03-20 15:50:00,146.27,146.44,146.22,146.32,193085.0,121.3511,121.4921,121.3096,121.3925,193085.0
2018-03-21 09:30:00,146.81,146.81,145.2,145.47,48551.0,121.7991,121.7991,120.4633,120.6873,48551.0
2018-03-21 09:40:00,145.47,145.48,144.97,145.11,21462.0,120.6873,120.6956,120.2725,120.3887,21462.0
2018-03-21 09:50:00,145.05,145.28,144.97,145.26,69515.0,120.3389,120.5297,120.2725,120.5131,69515.0
2018-03-21 10:00:00,145.3,145.51,145.14,145.49,99571.0,120.5463,120.7205,120.4136,120.7039,99571.0
2018-03-21 10:10:00,145.54,145.88,145.54,145.75,31447.0,120.7454,121.0275,120.7454,120.9196,31447.0
2018-03-21 10:20:00,145.75,145.84,145.45,145.77,35256.0,120.9196,120.9943,120.6708,120.9362,35256.0
2018-03-21 10:30:00,145.74,145.76,145.23,145.36,25509.0,120.9114,120.9279,120.4882,120.5961,25509.0
2018-03-21 10:40:00,145.36,145.44,145.09,145.13,41081.0,120.5961,120.6625,120.3721,120.4053,41081.0
2018-03-21 10:50:00,145.12,145.34,145.01,145.32,56660.0,120.397,120.5795,120.3057,120.5629,56660.0
2018-03-21 11:00:00,145.34,145.55,145.07,145.55,32815.0,120.5795,120.7537,120.3555,120.7537,32815.0
2018-03-21 11:10:00,145.55,145.9,145.52,145.81,22237.0,120.7537,121.0441,120.7288,120.9694,22237.0
2018-03-21 11:20:00,145.79,145.9,145.53,145.57,20445.0,120.9528,121.0441,120.7371,120.7703,20445.0
2018-03-21 11:30:00,145.59,145.95,145.52,145.92,12865.0,120.7869,121.0856,120.7288,121.0607,12865.0
2018-03-21 11:40:00,145.96,145.96,145.62,145.79,14433.0,121.0939,121.0939,120.8118,120.9528,14433.0
2018-03-21 11:50:00,145.75,145.89,145.67,145.81,15621.0,120.9196,121.0358,120.8533,120.9694,15621.0
2018-03-21 12:00:00,145.84,145.87,145.58,145.69,10067.0,120.9943,121.0192,120.7786,120.8699,10067.0
2018-03-21 12:10:00,145.72,145.72,145.53,145.6,12966.0,120.8948,120.8948,120.7371,120.7952,12966.0
2018-03-21 12:20:00,145.63,145.66,145.36,145.57,41755.0,120.8201,120.845,120.5961,120.7703,41755.0
2018-03-21 12:30:00,145.48,145.49,145.23,145.25,14002.0,120.6956,120.7039,120.4882,120.5048,14002.0
2018-03-21 12:40:00,145.26,145.43,145.05,145.14,17195.0,120.5131,120.6542,120.3389,120.4136,17195.0
2018-03-21 12:50:00,145.1,145.14,145.07,145.07,10058.0,120.3804,120.4136,120.3555,120.3555,10058.0
2018-03-21 13:00:00,145.06,145.13,144.99,145.01,18339.0,120.3472,120.4053,120.2891,120.3057,18339.0
2018-03-21 13:10:00,145.0,145.05,144.76,144.76,16818.0,120.2974,120.3389,120.0983,120.0983,16818.0
2018-03-21 13:20:00,144.77,144.92,144.73,144.87,19172.0,120.1066,120.231,120.0734,120.1896,19172.0
2018-03-21 13:30:00,144.85,144.85,144.5,144.5,12591.0,120.173,120.173,119.8826,119.8826,12591.0
2018-03-21 13:40:00,144.46,144.66,144.42,144.65,16330.0,119.8494,120.0153,119.8162,120.007,16330.0
2018-03-21 13:50:00,144.67,144.87,144.54,144.67,17398.0,120.0236,120.1896,119.9158,120.0236,17398.0
2018-03-21 14:00:00,144.73,145.09,143.29,144.41,73402.0,120.0734,120.3721,118.8787,119.8079,73402.0
2018-03-21 14:10:00,144.5,144.6,144.2,144.21,29750.0,119.8826,119.9656,119.6337,119.642,29750.0
2018-03-21 14:20:00,144.2,144.25,143.4,143.48,49496.0,119.6337,119.6752,118.97,119.0364,49496.0
2018-03-21 14:30:00,143.49,143.65,142.58,142.73,72339.0,119.0447,119.1774,118.2897,118.4141,72339.0
2018-03-21 14:40:00,142.76,142.94,142.56,142.8,72641.0,118.439,118.5884,118.2731,118.4722,72641.0
2018-03-21 14:50:00,142.78,142.8,142.35,142.73,70215.0,118.4556,118.4722,118.0989,118.4141,70215.0
2018-03-21 15:00:00,142.73,143.42,142.69,143.35,81514.0,118.4141,118.9866,118.381,118.9285,81514.0
2018-03-21 15:10:00,143.39,143.62,143.17,143.18,84790.0,118.9617,119.1525,118.7792,118.7875,84790.0
2018-03-21 15:20:00,143.16,143.16,142.39,142.43,95097.0,118.7709,118.7709,118.1321,118.1653,95097.0
2018-03-21 15:30:00,142.43,143.07,142.39,142.87,82733.0,118.1653,118.6962,118.1321,118.5303,82733.0
2018-03-21 15:40:00,142.85,142.9,142.18,142.66,149419.0,118.5137,118.5552,117.9578,118.3561,149419.0
2018-03-21 15:50:00,142.66,142.7,142.26,142.27,249874.0,118.3561,118.3893,118.0242,118.0325,249874.0
2018-03-22 09:30:00,141.87,142.11,141.47,141.7,68893.0,117.7007,117.8998,117.3688,117.5596,68893.0
2018-03-22 09:40:00,141.78,142.33,141.28,142.29,118186.0,117.626,118.0823,117.2112,118.0491,118186.0
2018-03-22 09:50:00,142.34,142.97,142.32,142.48,117622.0,118.0906,118.6133,118.074,118.2067,117622.0
2018-03-22 10:00:00,142.46,142.94,142.38,142.78,36947.0,118.1901,118.5884,118.1238,118.4556,36947.0
2018-03-22 10:10:00,142.75,143.33,142.74,143.21,38753.0,118.4307,118.9119,118.4224,118.8124,38753.0
2018-03-22 10:20:00,143.14,143.41,143.1,143.31,17670.0,118.7543,118.9783,118.7211,118.8953,17670.0
2018-03-22 10:30:00,143.28,143.28,142.28,142.48,27109.0,118.8704,118.8704,118.0408,118.2067,27109.0
2018-03-22 10:40:00,142.58,142.78,142.37,142.78,26424.0,118.2897,118.4556,118.1155,118.4556,26424.0
2018-03-22 10:50:00,142.81,143.38,142.81,143.38,48208.0,118.4805,118.9534,118.4805,118.9534,48208.0
2018-03-22 11:00:00,143.38,143.79,143.38,143.74,67592.0,118.9534,119.2936,118.9534,119.2521,67592.0
2018-03-22 11:10:00,143.75,143.97,143.66,143.89,21313.0,119.2604,119.4429,119.1857,119.3765,21313.0
2018-03-22 11:20:00,143.86,144.04,143.49,143.7,24890.0,119.3516,119.501,119.0447,119.2189,24890.0
2018-03-22 11:30:00,143.75,143.9,143.38,143.59,28383.0,119.2604,119.3848,118.9534,119.1276,28383.0
2018-03-22 11:40:00,143.68,143.9,143.39,143.48,23629.0,119.2023,119.3848,118.9617,119.0364,23629.0
2018-03-22 11:50:00,143.44,144.08,143.44,143.92,43183.0,119.0032,119.5342,119.0032,119.4014,43183.0
2018-03-22 12:00:00,143.89,143.97,143.76,143.86,21386.0,119.3765,119.4429,119.2687,119.3516,21386.0
2018-03-22 12:10:00,143.85,144.37,143.84,144.32,20384.0,119.3433,119.7747,119.335,119.7333,20384.0
2018-03-22 12:20:00,144.34,144.43,144.02,144.36,17656.0,119.7499,119.8245,119.4844,119.7665,17656.0
2018-03-22 12:30:00,144.37,144.51,144.12,144.12,13261.0,119.7747,119.8909,119.5673,119.5673,13261.0
2018-03-22 12:40:00,144.19,144.28,143.92,143.95,21142.0,119.6254,119.7001,119.4014,119.4263,21142.0
2018-03-22 12:50:00,143.89,144.24,143.87,144.08,13564.0,119.3765,119.6669,119.3599,119.5342,13564.0
2018-03-22 13:00:00,144.03,144.13,143.77,144.12,17823.0,119.4927,119.5756,119.277,119.5673,17823.0
2018-03-22 13:10:00,144.1,144.46,144.1,144.41,22375.0,119.5507,119.8494,119.5507,119.8079,22375.0
2018-03-22 13:20:00,144.43,144.8,144.31,144.8,20631.0,119.8245,120.1315,119.725,120.1315,20631.0
2018-03-22 13:30:00,144.8,144.96,144.71,144.83,22261.0,120.1315,120.2642,120.0568,120.1564,22261.0
2018-03-22 13:40:00,144.82,144.92,144.58,144.88,20298.0,120.1481,120.231,119.949,120.1979,20298.0
2018-03-22 13:50:00,144.86,145.2,144.86,145.14,39138.0,120.1813,120.4633,120.1813,120.4136,39138.0
2018-03-22 14:00:00,145.12,145.19,144.74,144.75,31910.0,120.397,120.455,120.0817,120.09,31910.0
2018-03-22 14:10:00,144.73,145.03,144.65,145.0,19197.0,120.0734,120.3223,120.007,120.2974,19197.0
2018-03-22 14:20:00,145.0,145.05,144.48,144.48,54373.0,120.2974,120.3389,119.866,119.866,54373.0
2018-03-22 14:30:00,144.43,144.7,144.4,144.66,37341.0,119.8245,120.0485,119.7996,120.0153,37341.0
2018-03-22 14:40:00,144.69,144.69,144.39,144.49,31708.0,120.0402,120.0402,119.7913,119.8743,31708.0
2018-03-22 14:50:00,144.49,144.52,144.19,144.31,32877.0,119.8743,119.8992,119.6254,119.725,32877.0
2018-03-22 15:00:00,144.31,144.62,144.31,144.43,44279.0,119.725,119.9822,119.725,119.8245,44279.0
2018-03-22 15:10:00,144.46,144.51,143.99,144.11,58334.0,119.8494,119.8909,119.4595,119.559,58334.0
2018-03-22 15:20:00,144.1,144.54,144.1,144.31,59297.0,119.5507,119.9158,119.5507,119.725,59297.0
2018-03-22 15:30:00,144.33,144.33,143.76,143.83,72559.0,119.7416,119.7416,119.2687,119.3267,72559.0
2018-03-22 15:40:00,143.83,143.86,143.0,143.27,114977.0,119.3267,119.3516,118.6381,118.8621,114977.0
2018-03-22 15:50:00,143.24,143.37,142.87,143.03,236050.0,118.8373,118.9451,118.5303,118.663,236050.0
2018-03-23 09:30:00,142.8,144.02,142.51,144.02,52859.0,118.4722,119.4844,118.2316,119.4844,52859.0
2018-03-23 09:40:00,144.0,144.05,143.71,143.96,48249.0,119.4678,119.5093,119.2272,119.4346,48249.0
2018-03-23 09:50:00,143.89,144.61,143.84,144.16,43373.0,119.3765,119.9739,119.335,119.6005,43373.0
2018-03-23 10:00:00,144.02,144.24,143.93,144.02,23537.0,119.4844,119.6669,119.4097,119.4844,23537.0
2018-03-23 10:10:00,144.05,144.15,143.79,143.91,44903.0,119.5093,119.5922,119.2936,119.3931,44903.0
2018-03-23 10:20:00,143.93,144.26,143.82,144.19,22881.0,119.4097,119.6835,119.3184,119.6254,22881.0
2018-03-23 10:30:00,144.13,144.34,143.86,143.95,24861.0,119.5756,119.7499,119.3516,119.4263,24861.0
2018-03-23 10:40:00,143.91,144.43,143.88,144.07,24441.0,119.3931,119.8245,119.3682,119.5259,24441.0
2018-03-23 10:50:00,144.05,144.44,143.97,144.3,18555.0,119.5093,119.8328,119.4429,119.7167,18555.0
2018-03-23 11:00:00,144.35,144.63,144.35,144.59,35407.0,119.7582,119.9905,119.7582,119.9573,35407.0
2018-03-23 11:10:00,144.62,144.7,144.31,144.65,57435.0,119.9822,120.0485,119.725,120.007,57435.0
2018-03-23 11:20:00,144.65,144.76,144.5,144.66,22388.0,120.007,120.0983,119.8826,120.0153,22388.0
2018-03-23 11:30:00,144.64,144.66,143.99,143.99,37632.0,119.9987,120.0153,119.4595,119.4595,37632.0
2018-03-23 11:40:00,144.05,144.28,143.78,143.83,35328.0,119.5093,119.7001,119.2853,119.3267,35328.0
2018-03-23 11:50:00,143.86,143.87,143.5,143.5,20605.0,119.3516,119.3599,119.053,119.053,20605.0
2018-03-23 12:00:00,143.5,143.91,143.5,143.75,33144.0,119.053,119.3931,119.053,119.2604,33144.0
2018-03-23 12:10:00,143.77,143.83,143.57,143.78,25467.0,119.277,119.3267,119.111,119.2853,25467.0
2018-03-23 12:20:00,143.77,144.05,143.77,144.05,51949.0,119.277,119.5093,119.277,119.5093,51949.0
2018-03-23 12:30:00,144.03,144.15,143.73,143.74,34420.0,119.4927,119.5922,119.2438,119.2521,34420.0
2018-03-23 12:40:00,143.78,143.87,143.4,143.87,18052.0,119.2853,119.3599,118.97,119.3599,18052.0
2018-03-23 12:50:00,143.91,144.06,143.79,143.9,62391.0,119.3931,119.5176,119.2936,119.3848,62391.0
2018-03-23 13:00:00,143.87,144.4,143.85,144.4,33049.0,119.3599,119.7996,119.3433,119.7996,33049.0
2018-03-23 13:10:00,144.44,144.48,144.06,144.19,24479.0,119.8328,119.866,119.5176,119.6254,24479.0
2018-03-23 13:20:00,144.22,144.42,144.14,144.23,29932.0,119.6503,119.8162,119.5839,119.6586,29932.0
2018-03-23 13:30:00,144.26,144.35,144.2,144.29,22619.0,119.6835,119.7582,119.6337,119.7084,22619.0
2018-03-23 13:40:00,144.28,144.45,144.11,144.44,22546.0,119.7001,119.8411,119.559,119.8328,22546.0
2018-03-23 13:50:00,144.43,144.74,144.4,144.65,22177.0,119.8245,120.0817,119.7996,120.007,22177.0
2018-03-23 14:00:00,144.73,144.84,144.54,144.66,25750.0,120.0734,120.1647,119.9158,120.0153,25750.0
2018-03-23 14:10:00,144.62,144.62,144.29,144.5,22711.0,119.9822,119.9822,119.7084,119.8826,22711.0
2018-03-23 14:20:00,144.5,144.52,144.04,144.22,18985.0,119.8826,119.8992,119.501,119.6503,18985.0
2018-03-23 14:30:00,144.19,144.32,144.08,144.13,31608.0,119.6254,119.7333,119.5342,119.5756,31608.0
2018-03-23 14:40:00,144.15,144.3,143.9,143.97,19375.0,119.5922,119.7167,119.3848,119.4429,19375.0
2018-03-23 14:50:00,143.94,143.97,143.19,143.25,33847.0,119.418,119.4429,118.7958,118.8456,33847.0
2018-03-23 15:00:00,143.32,143.33,142.74,142.78,37607.0,118.9036,118.9119,118.4224,118.4556,37607.0
2018-03-23 15:10:00,142.81,143.11,142.57,143.05,31977.0,118.4805,118.7294,118.2814,118.6796,31977.0
2018-03-23 15:20:00,143.05,143.19,142.79,143.07,51265.0,118.6796,118.7958,118.4639,118.6962,51265.0
2018-03-23 15:30:00,143.06,143.09,142.48,142.71,53650.0,118.6879,118.7128,118.2067,118.3975,53650.0
2018-03-23 15:40:00,142.6,142.85,142.08,142.31,85482.0,118.3063,118.5137,117.8749,118.0657,85482.0
2018-03-23 15:50:00,142.29,142.51,141.91,142.22,167439.0,118.0491,118.2316,117.7338,117.991,167439.0
2018-03-26 09:30:00,144.23,144.87,143.5,144.64,107078.0,119.6586,120.1896,119.053,119.9987,107078.0
2018-03-26 09:40:00,144.64,144.83,144.09,144.36,39145.0,119.9987,120.1564,119.5424,119.7665,39145.0
2018-03-26 09:50:00,144.3,144.76,144.19,144.57,34767.0,119.7167,120.0983,119.6254,119.9407,34767.0
2018-03-26 10:00:00,144.57,144.67,143.96,144.4,52939.0,119.9407,120.0236,119.4346,119.7996,52939.0
2018-03-26 10:10:00,144.34,144.57,144.29,144.47,25304.0,119.7499,119.9407,119.7084,119.8577,25304.0
2018-03-26 10:20:00,144.45,144.86,144.37,144.52,32397.0,119.8411,120.1813,119.7747,119.8992,32397.0
2018-03-26 10:30:00,144.47,144.81,144.32,144.73,22843.0,119.8577,120.1398,119.7333,120.0734,22843.0
2018-03-26 10:40:00,144.74,144.78,143.96,144.26,64428.0,120.0817,120.1149,119.4346,119.6835,64428.0
2018-03-26 10:50:00,144.34,144.47,143.71,143.71,22412.0,119.7499,119.8577,119.2272,119.2272,22412.0
2018-03-26 11:00:00,143.74,143.82,143.08,143.32,31747.0,119.2521,119.3184,118.7045,118.9036,31747.0
2018-03-26 11:10:00,143.37,143.39,142.8,142.85,45276.0,118.9451,118.9617,118.4722,118.5137,45276.0
2018-03-26 11:20:00,142.88,143.38,142.72,142.95,60725.0,118.5386,118.9534,118.4058,118.5967,60725.0
2018-03-26 11:30:00,142.93,143.36,142.66,142.77,39128.0,118.5801,118.9368,118.3561,118.4473,39128.0
2018-03-26 11:40:00,142.8,143.16,142.61,143.0,45631.0,118.4722,118.7709,118.3146,118.6381,45631.0
2018-03-26 11:50:00,143.02,143.34,143.01,143.15,34634.0,118.6547,118.9202,118.6464,118.7626,34634.0
2018-03-26 12:00:00,143.15,143.36,142.97,143.36,64359.0,118.7626,118.9368,118.6133,118.9368,64359.0
2018-03-26 12:10:00,143.35,143.66,143.3,143.63,22932.0,118.9285,119.1857,118.887,119.1608,22932.0
2018-03-26 12:20:00,143.62,143.9,143.55,143.71,21044.0,119.1525,119.3848,119.0944,119.2272,21044.0
2018-03-26 12:30:00,143.71,144.03,143.7,143.86,25336.0,119.2272,119.4927,119.2189,119.3516,25336.0
2018-03-26 12:40:00,143.9,143.94,143.71,143.78,17226.0,119.3848,119.418,119.2272,119.2853,17226.0
2018-03-26 12:50:00,143.76,143.97,143.73,143.75,16157.0,119.2687,119.4429,119.2438,119.2604,16157.0
2018-03-26 13:00:00,143.72,144.0,143.69,143.85,20639.0,119.2355,119.4678,119.2106,119.3433,20639.0
2018-03-26 13:10:00,143.86,144.16,143.84,144.14,19032.0,119.3516,119.6005,119.335,119.5839,19032.0
2018-03-26 13:20:00,144.15,144.19,143.54,143.65,20664.0,119.5922,119.6254,119.0861,119.1774,20664.0
2018-03-26 13:30:00,143.68,143.95,143.57,143.94,17218.0,119.2023,119.4263,119.111,119.418,17218.0
2018-03-26 13:40:00,143.94,144.1,143.75,144.05,17151.0,119.418,119.5507,119.2604,119.5093,17151.0
2018-03-26 13:50:00,144.03,144.07,143.79,144.01,23103.0,119.4927,119.5259,119.2936,119.4761,23103.0
2018-03-26 14:00:00,144.05,144.36,144.01,144.24,15354.0,119.5093,119.7665,119.4761,119.6669,15354.0
2018-03-26 14:10:00,144.3,144.57,144.29,144.37,14946.0,119.7167,119.9407,119.7084,119.7747,14946.0
2018-03-26 14:20:00,144.43,144.53,144.24,144.45,68642.0,119.8245,119.9075,119.6669,119.8411,68642.0
2018-03-26 14:30:00,144.49,144.52,144.33,144.39,24051.0,119.8743,119.8992,119.7416,119.7913,24051.0
2018-03-26 14:40:00,144.4,144.41,144.22,144.35,34534.0,119.7996,119.8079,119.6503,119.7582,34534.0
2018-03-26 14:50:00,144.33,144.46,144.22,144.23,36303.0,119.7416,119.8494,119.6503,119.6586,36303.0
2018-03-26 15:00:00,144.22,144.45,144.22,144.39,24942.0,119.6503,119.8411,119.6503,119.7913,24942.0
2018-03-26 15:10:00,144.4,144.66,144.28,144.61,71024.0,119.7996,120.0153,119.7001,119.9739,71024.0
2018-03-26 15:20:00,144.66,144.66,144.37,144.43,31477.0,120.0153,120.0153,119.7747,119.8245,31477.0
2018-03-26 15:30:00,144.4,144.97,144.39,144.91,62824.0,119.7996,120.2725,119.7913,120.2228,62824.0
2018-03-26 15:40:00,144.94,145.5,144.89,145.5,83332.0,120.2476,120.7122,120.2062,120.7122,83332.0
2018-03-26 15:50:00,145.51,145.51,145.19,145.23,144368.0,120.7205,120.7205,120.455,120.4882,144368.0
2018-03-27 09:30:00,145.14,145.18,143.64,144.55,79382.0,120.4136,120.4468,119.1691,119.9241,79382.0
2018-03-27 09:40:00,144.48,144.83,144.2,144.61,58892.0,119.866,120.1564,119.6337,119.9739,58892.0
2018-03-27 09:50:00,144.55,144.85,143.97,143.99,71287.0,119.9241,120.173,119.4429,119.4595,71287.0
2018-03-27 10:00:00,143.98,144.41,143.47,143.58,57979.0,119.4512,119.8079,119.0281,119.1193,57979.0
2018-03-27 10:10:00,143.59,143.64,142.97,143.28,44846.0,119.1276,119.1691,118.6133,118.8704,44846.0
2018-03-27 10:20:00,143.34,143.57,143.15,143.43,54932.0,118.9202,119.111,118.7626,118.9949,54932.0
2018-03-27 10:30:00,143.51,143.79,143.22,143.37,109671.0,119.0613,119.2936,118.8207,118.9451,109671.0
2018-03-27 10:40:00,143.47,143.61,143.34,143.54,121712.0,119.0281,119.1442,118.9202,119.0861,121712.0
2018-03-27 10:50:00,143.54,144.06,143.46,144.05,144064.0,119.0861,119.5176,119.0198,119.5093,144064.0
2018-03-27 11:00:00,144.03,144.65,143.91,144.65,30458.0,119.4927,120.007,119.3931,120.007,30458.0
2018-03-27 11:10:00,144.63,144.85,144.52,144.8,25158.0,119.9905,120.173,119.8992,120.1315,25158.0
2018-03-27 11:20:00,144.8,144.94,144.46,144.94,30084.0,120.1315,120.2476,119.8494,120.2476,30084.0
2018-03-27 11:30:00,144.99,145.33,144.97,145.29,25597.0,120.2891,120.5712,120.2725,120.538,25597.0
2018-03-27 11:40:00,145.4,145.69,145.1,145.69,28008.0,120.6293,120.8699,120.3804,120.8699,28008.0
2018-03-27 11:50:00,145.68,146.05,145.63,146.04,28477.0,120.8616,121.1685,120.8201,121.1602,28477.0
2018-03-27 12:00:00,146.07,146.39,146.01,146.39,33099.0,121.1851,121.4506,121.1354,121.4506,33099.0
2018-03-27 12:10:00,146.36,146.7,146.05,146.22,74452.0,121.4257,121.7078,121.1685,121.3096,74452.0
2018-03-27 12:20:00,146.19,146.35,146.03,146.2,33650.0,121.2847,121.4174,121.1519,121.293,33650.0
2018-03-27 12:30:00,146.24,146.24,146.01,146.06,28916.0,121.3262,121.3262,121.1354,121.1768,28916.0
2018-03-27 12:40:00,146.1,146.62,146.1,146.62,36322.0,121.21,121.6414,121.21,121.6414,36322.0
2018-03-27 12:50:00,146.62,146.63,146.27,146.3,56865.0,121.6414,121.6497,121.3511,121.3759,56865.0
2018-03-27 13:00:00,146.33,146.48,146.21,146.39,16080.0,121.4008,121.5253,121.3013,121.4506,16080.0
2018-03-27 13:10:00,146.37,146.68,146.36,146.64,20185.0,121.434,121.6912,121.4257,121.658,20185.0
2018-03-27 13:20:00,146.6,146.66,146.37,146.5,19455.0,121.6248,121.6746,121.434,121.5419,19455.0
2018-03-27 13:30:00,146.51,146.54,146.21,146.34,28414.0,121.5502,121.5751,121.3013,121.4091,28414.0
2018-03-27 13:40:00,146.34,146.68,146.29,146.45,20712.0,121.4091,121.6912,121.3677,121.5004,20712.0
2018-03-27 13:50:00,146.46,146.73,146.36,146.66,29643.0,121.5087,121.7327,121.4257,121.6746,29643.0
2018-03-27 14:00:00,146.65,147.02,146.65,146.81,35699.0,121.6663,121.9733,121.6663,121.7991,35699.0
2018-03-27 14:10:00,146.83,147.15,146.79,146.87,27962.0,121.8157,122.0811,121.7825,121.8488,27962.0
2018-03-27 14:20:00,146.89,146.9,146.4,146.42,49009.0,121.8654,121.8737,121.4589,121.4755,49009.0
2018-03-27 14:30:00,146.4,146.66,146.16,146.58,38479.0,121.4589,121.6746,121.2598,121.6082,38479.0
2018-03-27 14:40:00,146.63,146.91,146.28,146.32,32251.0,121.6497,121.882,121.3594,121.3925,32251.0
2018-03-27 14:50:00,146.33,146.61,145.93,145.93,55178.0,121.4008,121.6331,121.069,121.069,55178.0
2018-03-27 15:00:00,145.91,145.98,145.31,145.58,35973.0,121.0524,121.1105,120.5546,120.7786,35973.0
2018-03-27 15:10:00,145.66,145.71,145.39,145.56,44816.0,120.845,120.8865,120.621,120.762,44816.0
2018-03-27 15:20:00,145.56,145.63,144.92,144.92,66988.0,120.762,120.8201,120.231,120.231,66988.0
2018-03-27 15:30:00,144.92,144.96,144.01,144.65,60797.0,120.231,120.2642,119.4761,120.007,60797.0
2018-03-27 15:40:00,144.63,144.63,143.81,144.09,100943.0,119.9905,119.9905,119.3101,119.5424,100943.0
2018-03-27 15:50:00,144.06,144.64,144.06,144.5,225679.0,119.5176,119.9987,119.5176,119.8826,225679.0
2018-03-28 09:30:00,144.31,145.8,144.31,145.04,71382.0,119.725,120.9611,119.725,120.3306,71382.0
2018-03-28 09:40:00,145.15,145.41,144.18,144.28,76838.0,120.4219,120.6376,119.6171,119.7001,76838.0
2018-03-28 09:50:00,144.31,144.71,144.06,144.71,64341.0,119.725,120.0568,119.5176,120.0568,64341.0
2018-03-28 10:00:00,144.72,144.92,144.47,144.92,59917.0,120.0651,120.231,119.8577,120.231,59917.0
2018-03-28 10:10:00,144.85,144.89,144.49,144.64,57374.0,120.173,120.2062,119.8743,119.9987,57374.0
2018-03-28 10:20:00,144.62,145.36,144.59,145.17,49431.0,119.9822,120.5961,119.9573,120.4385,49431.0
2018-03-28 10:30:00,145.22,145.31,144.52,144.87,54001.0,120.4799,120.5546,119.8992,120.1896,54001.0
2018-03-28 10:40:00,144.89,144.94,144.53,144.88,33554.0,120.2062,120.2476,119.9075,120.1979,33554.0
2018-03-28 10:50:00,144.85,145.66,144.78,145.4,56443.0,120.173,120.845,120.1149,120.6293,56443.0
2018-03-28 11:00:00,145.42,145.8,145.31,145.8,38629.0,120.6459,120.9611,120.5546,120.9611,38629.0
2018-03-28 11:10:00,145.81,146.08,145.63,145.96,72005.0,120.9694,121.1934,120.8201,121.0939,72005.0
2018-03-28 11:20:00,145.92,146.21,145.69,145.97,32397.0,121.0607,121.3013,120.8699,121.1022,32397.0
2018-03-28 11:30:00,145.94,146.2,145.54,145.67,31858.0,121.0773,121.293,120.7454,120.8533,31858.0
2018-03-28 11:40:00,145.71,145.87,145.5,145.64,39701.0,120.8865,121.0192,120.7122,120.8284,39701.0
2018-03-28 11:50:00,145.7,145.7,145.23,145.26,40430.0,120.8782,120.8782,120.4882,120.5131,40430.0
2018-03-28 12:00:00,145.27,145.36,145.03,145.25,18085.0,120.5214,120.5961,120.3223,120.5048,18085.0
2018-03-28 12:10:00,145.27,145.56,145.04,145.36,32348.0,120.5214,120.762,120.3306,120.5961,32348.0
2018-03-28 12:20:00,145.37,145.7,145.34,145.37,57071.0,120.6044,120.8782,120.5795,120.6044,57071.0
2018-03-28 12:30:00,145.38,145.41,145.12,145.24,13711.0,120.6127,120.6376,120.397,120.4965,13711.0
2018-03-28 12:40:00,145.3,145.68,145.3,145.5,18575.0,120.5463,120.8616,120.5463,120.7122,18575.0
2018-03-28 12:50:00,145.5,145.6,145.38,145.47,32228.0,120.7122,120.7952,120.6127,120.6873,32228.0
2018-03-28 13:00:00,145.49,145.5,145.05,145.32,22235.0,120.7039,120.7122,120.3389,120.5629,22235.0
2018-03-28 13:10:00,145.38,145.38,144.84,144.9,62829.0,120.6127,120.6127,120.1647,120.2145,62829.0
2018-03-28 13:20:00,144.98,145.53,144.9,145.53,21691.0,120.2808,120.7371,120.2145,120.7371,21691.0
2018-03-28 13:30:00,145.52,145.53,145.19,145.4,21235.0,120.7288,120.7371,120.455,120.6293,21235.0
2018-03-28 13:40:00,145.39,145.81,145.27,145.71,38731.0,120.621,120.9694,120.5214,120.8865,38731.0
2018-03-28 13:50:00,145.67,145.7,145.51,145.61,12052.0,120.8533,120.8782,120.7205,120.8035,12052.0
2018-03-28 14:00:00,145.65,145.76,145.35,145.4,15205.0,120.8367,120.9279,120.5878,120.6293,15205.0
2018-03-28 14:10:00,145.37,145.37,145.11,145.14,28389.0,120.6044,120.6044,120.3887,120.4136,28389.0
2018-03-28 14:20:00,145.17,145.23,144.78,144.84,26151.0,120.4385,120.4882,120.1149,120.1647,26151.0
2018-03-28 14:30:00,144.81,145.33,144.75,145.24,29972.0,120.1398,120.5712,120.09,120.4965,29972.0
2018-03-28 14:40:00,145.36,145.39,145.09,145.23,19728.0,120.5961,120.621,120.3721,120.4882,19728.0
2018-03-28 14:50:00,145.26,145.35,144.94,144.96,18392.0,120.5131,120.5878,120.2476,120.2642,18392.0
2018-03-28 15:00:00,144.91,145.01,144.51,144.56,50113.0,120.2228,120.3057,119.8909,119.9324,50113.0
2018-03-28 15:10:00,144.59,144.78,144.52,144.7,35624.0,119.9573,120.1149,119.8992,120.0485,35624.0
2018-03-28 15:20:00,144.72,144.79,144.45,144.79,52371.0,120.0651,120.1232,119.8411,120.1232,52371.0
2018-03-28 15:30:00,144.78,144.92,144.36,144.77,143999.0,120.1149,120.231,119.7665,120.1066,143999.0
2018-03-28 15:40:00,144.75,144.76,144.41,144.65,74501.0,120.09,120.0983,119.8079,120.007,74501.0
2018-03-28 15:50:00,144.67,144.71,144.25,144.3,193409.0,120.0236,120.0568,119.6752,119.7167,193409.0
2018-03-29 09:30:00,144.8,145.28,144.41,144.83,96103.0,120.1315,120.5297,119.8079,120.1564,96103.0
2018-03-29 09:40:00,144.85,144.88,143.96,144.0,36278.0,120.173,120.1979,119.4346,119.4678,36278.0
2018-03-29 09:50:00,144.0,144.09,143.61,144.01,30863.0,119.4678,119.5424,119.1442,119.4761,30863.0
2018-03-29 10:00:00,144.09,144.44,143.84,144.35,44206.0,119.5424,119.8328,119.335,119.7582,44206.0
2018-03-29 10:10:00,144.39,144.79,144.24,144.46,30678.0,119.7913,120.1232,119.6669,119.8494,30678.0
2018-03-29 10:20:00,144.51,144.71,144.41,144.44,26971.0,119.8909,120.0568,119.8079,119.8328,26971.0
2018-03-29 10:30:00,144.43,144.56,144.28,144.53,19125.0,119.8245,119.9324,119.7001,119.9075,19125.0
2018-03-29 10:40:00,144.53,144.61,144.28,144.39,26539.0,119.9075,119.9739,119.7001,119.7913,26539.0
2018-03-29 10:50:00,144.48,144.61,144.26,144.33,31512.0,119.866,119.9739,119.6835,119.7416,31512.0
2018-03-29 11:00:00,144.31,144.93,144.3,144.84,133908.0,119.725,120.2393,119.7167,120.1647,133908.0
2018-03-29 11:10:00,144.89,145.02,144.37,144.37,29591.0,120.2062,120.314,119.7747,119.7747,29591.0
2018-03-29 11:20:00,144.37,144.72,144.37,144.62,28675.0,119.7747,120.0651,119.7747,119.9822,28675.0
2018-03-29 11:30:00,144.59,144.64,144.39,144.43,24401.0,119.9573,119.9987,119.7913,119.8245,24401.0
2018-03-29 11:40:00,144.47,144.69,144.31,144.57,35230.0,119.8577,120.0402,119.725,119.9407,35230.0
2018-03-29 11:50:00,144.6,144.79,144.49,144.67,26105.0,119.9656,120.1232,119.8743,120.0236,26105.0
2018-03-29 12:00:00,144.69,144.78,144.48,144.61,26463.0,120.0402,120.1149,119.866,119.9739,26463.0
2018-03-29 12:10:00,144.6,144.72,144.48,144.48,21642.0,119.9656,120.0651,119.866,119.866,21642.0
2018-03-29 12:20:00,144.49,144.79,144.49,144.79,24797.0,119.8743,120.1232,119.8743,120.1232,24797.0
2018-03-29 12:30:00,144.83,145.0,144.8,144.94,18340.0,120.1564,120.2974,120.1315,120.2476,18340.0
2018-03-29 12:40:00,144.91,144.95,144.66,144.74,27847.0,120.2228,120.2559,120.0153,120.0817,27847.0
2018-03-29 12:50:00,144.74,144.91,144.7,144.83,21347.0,120.0817,120.2228,120.0485,120.1564,21347.0
2018-03-29 13:00:00,144.88,144.99,144.75,144.8,18946.0,120.1979,120.2891,120.09,120.1315,18946.0
2018-03-29 13:10:00,144.83,144.94,144.8,144.91,15308.0,120.1564,120.2476,120.1315,120.2228,15308.0
2018-03-29 13:20:00,144.9,144.95,144.82,144.89,17340.0,120.2145,120.2559,120.1481,120.2062,17340.0
2018-03-29 13:30:00,144.88,144.88,144.58,144.67,25468.0,120.1979,120.1979,119.949,120.0236,25468.0
2018-03-29 13:40:00,144.69,144.78,144.62,144.63,30952.0,120.0402,120.1149,119.9822,119.9905,30952.0
2018-03-29 13:50:00,144.6,144.85,144.5,144.5,21711.0,119.9656,120.173,119.8826,119.8826,21711.0
2018-03-29 14:00:00,144.56,144.66,144.39,144.66,27070.0,119.9324,120.0153,119.7913,120.0153,27070.0
2018-03-29 14:10:00,144.67,145.03,144.67,144.85,79763.0,120.0236,120.3223,120.0236,120.173,79763.0
2018-03-29 14:20:00,144.82,145.07,144.69,145.07,41643.0,120.1481,120.3555,120.0402,120.3555,41643.0
2018-03-29 14:30:00,145.09,145.33,145.0,145.24,33905.0,120.3721,120.5712,120.2974,120.4965,33905.0
2018-03-29 14:40:00,145.22,145.55,145.22,145.49,25483.0,120.4799,120.7537,120.4799,120.7039,25483.0
2018-03-29 14:50:00,145.52,145.52,145.2,145.24,23350.0,120.7288,120.7288,120.4633,120.4965,23350.0
2018-03-29 15:00:00,145.2,145.57,145.18,145.45,29149.0,120.4633,120.7703,120.4468,120.6708,29149.0
2018-03-29 15:10:00,145.45,145.57,145.37,145.42,90391.0,120.6708,120.7703,120.6044,120.6459,90391.0
2018-03-29 15:20:00,145.42,145.61,145.36,145.53,77232.0,120.6459,120.8035,120.5961,120.7371,77232.0
2018-03-29 15:30:00,145.51,145.51,144.9,145.14,57616.0,120.7205,120.7205,120.2145,120.4136,57616.0
2018-03-29 15:40:00,145.21,145.81,145.02,145.81,84542.0,120.4716,120.9694,120.314,120.9694,84542.0
2018-03-29 15:50:00,145.82,145.82,145.23,145.27,309816.0,120.9777,120.9777,120.4882,120.5214,309816.0
2018-04-02 09:30:00,145.74,146.99,145.17,146.7,105499.0,120.9114,121.9484,120.4385,121.7078,105499.0
2018-04-02 09:40:00,146.72,146.89,146.02,146.11,50535.0,121.7244,121.8654,121.1436,121.2183,50535.0
2018-04-02 09:50:00,146.03,146.21,145.34,145.69,25591.0,121.1519,121.3013,120.5795,120.8699,25591.0
2018-04-02 10:00:00,145.78,145.78,145.06,145.13,33298.0,120.9445,120.9445,120.3472,120.4053,33298.0
2018-04-02 10:10:00,145.18,145.96,145.1,145.89,47021.0,120.4468,121.0939,120.3804,121.0358,47021.0
2018-04-02 10:20:00,145.83,145.94,145.52,145.86,38176.0,120.986,121.0773,120.7288,121.0109,38176.0
2018-04-02 10:30:00,145.91,145.97,145.44,145.44,34752.0,121.0524,121.1022,120.6625,120.6625,34752.0
2018-04-02 10:40:00,145.44,145.66,145.35,145.39,44946.0,120.6625,120.845,120.5878,120.621,44946.0
2018-04-02 10:50:00,145.32,145.57,145.2,145.46,27502.0,120.5629,120.7703,120.4633,120.6791,27502.0
2018-04-02 11:00:00,145.48,145.48,144.83,145.03,28853.0,120.6956,120.6956,120.1564,120.3223,28853.0
2018-04-02 11:10:00,145.04,145.37,144.9,145.07,49899.0,120.3306,120.6044,120.2145,120.3555,49899.0
2018-04-02 11:20:00,144.98,144.98,144.58,144.92,31989.0,120.2808,120.2808,119.949,120.231,31989.0
2018-04-02 11:30:00,144.86,145.16,144.38,144.4,37493.0,120.1813,120.4302,119.783,119.7996,37493.0
2018-04-02 11:40:00,144.46,144.56,144.02,144.49,31367.0,119.8494,119.9324,119.4844,119.8743,31367.0
2018-04-02 11:50:00,144.44,144.46,143.88,143.98,36689.0,119.8328,119.8494,119.3682,119.4512,36689.0
2018-04-02 12:00:00,143.98,144.01,143.71,143.74,40898.0,119.4512,119.4761,119.2272,119.2521,40898.0
2018-04-02 12:10:00,143.8,144.11,143.59,144.02,31346.0,119.3019,119.559,119.1276,119.4844,31346.0
2018-04-02 12:20:00,144.01,144.07,143.67,144.02,31993.0,119.4761,119.5259,119.194,119.4844,31993.0
2018-04-02 12:30:00,144.01,144.42,143.99,144.25,26478.0,119.4761,119.8162,119.4595,119.6752,26478.0
2018-04-02 12:40:00,144.24,144.6,143.97,144.56,29567.0,119.6669,119.9656,119.4429,119.9324,29567.0
2018-04-02 12:50:00,144.56,144.62,144.14,144.22,21843.0,119.9324,119.9822,119.5839,119.6503,21843.0
2018-04-02 13:00:00,144.3,144.4,144.14,144.19,29869.0,119.7167,119.7996,119.5839,119.6254,29869.0
2018-04-02 13:10:00,144.14,144.24,143.91,144.13,30382.0,119.5839,119.6669,119.3931,119.5756,30382.0
2018-04-02 13:20:00,144.17,144.32,143.86,143.9,26857.0,119.6088,119.7333,119.3516,119.3848,26857.0
2018-04-02 13:30:00,143.84,144.16,143.84,144.03,22142.0,119.335,119.6005,119.335,119.4927,22142.0
2018-04-02 13:40:00,144.04,144.07,143.65,143.82,33684.0,119.501,119.5259,119.1774,119.3184,33684.0
2018-04-02 13:50:00,143.89,144.08,143.81,143.81,24869.0,119.3765,119.5342,119.3101,119.3101,24869.0
2018-04-02 14:00:00,143.78,143.89,143.5,143.85,37521.0,119.2853,119.3765,119.053,119.3433,37521.0
2018-04-02 14:10:00,143.86,144.21,143.64,144.16,26999.0,119.3516,119.642,119.1691,119.6005,26999.0
2018-04-02 14:20:00,144.11,144.27,143.67,143.86,34060.0,119.559,119.6918,119.194,119.3516,34060.0
2018-04-02 14:30:00,143.82,143.92,143.65,143.72,30047.0,119.3184,119.4014,119.1774,119.2355,30047.0
2018-04-02 14:40:00,143.74,143.75,143.38,143.6,43970.0,119.2521,119.2604,118.9534,119.1359,43970.0
2018-04-02 14:50:00,143.62,143.9,143.3,143.43,42929.0,119.1525,119.3848,118.887,118.9949,42929.0
2018-04-02 15:00:00,143.44,143.6,143.19,143.33,60861.0,119.0032,119.1359,118.7958,118.9119,60861.0
2018-04-02 15:10:00,143.34,143.43,143.2,143.36,62970.0,118.9202,118.9949,118.8041,118.9368,62970.0
2018-04-02 15:20:00,143.37,143.41,142.78,142.86,91702.0,118.9451,118.9783,118.4556,118.522,91702.0
2018-04-02 15:30:00,142.9,143.31,142.9,143.17,85273.0,118.5552,118.8953,118.5552,118.7792,85273.0
2018-04-02 15:40:00,143.16,143.8,142.9,143.7,109228.0,118.7709,119.3019,118.5552,119.2189,109228.0
2018-04-02 15:50:00,143.73,144.01,143.58,143.74,241131.0,119.2438,119.4761,119.1193,119.2521,241131.0
2018-04-03 09:30:00,144.09,144.87,144.09,144.46,78859.0,119.5424,120.1896,119.5424,119.8494,78859.0
2018-04-03 09:40:00,144.44,144.45,143.77,144.12,43002.0,119.8328,119.8411,119.277,119.5673,43002.0
2018-04-03 09:50:00,144.08,144.11,143.78,144.01,45180.0,119.5342,119.559,119.2853,119.4761,45180.0
2018-04-03 10:00:00,144.02,144.21,143.76,143.84,43455.0,119.4844,119.642,119.2687,119.335,43455.0
2018-04-03 10:10:00,143.95,144.0,143.22,143.22,48628.0,119.4263,119.4678,118.8207,118.8207,48628.0
2018-04-03 10:20:00,143.16,143.52,143.06,143.44,27923.0,118.7709,119.0696,118.6879,119.0032,27923.0
2018-04-03 10:30:00,143.48,144.13,143.48,143.95,36253.0,119.0364,119.5756,119.0364,119.4263,36253.0
2018-04-03 10:40:00,143.89,144.29,143.77,144.11,34058.0,119.3765,119.7084,119.277,119.559,34058.0
2018-04-03 10:50:00,143.99,143.99,143.29,143.77,47672.0,119.4595,119.4595,118.8787,119.277,47672.0
2018-04-03 11:00:00,143.8,143.84,143.63,143.8,37079.0,119.3019,119.335,119.1608,119.3019,37079.0
2018-04-03 11:10:00,143.84,143.98,143.63,143.73,55310.0,119.335,119.4512,119.1608,119.2438,55310.0
2018-04-03 11:20:00,143.73,143.82,143.65,143.7,36589.0,119.2438,119.3184,119.1774,119.2189,36589.0
2018-04-03 11:30:00,143.67,143.75,143.29,143.34,24990.0,119.194,119.2604,118.8787,118.9202,24990.0
2018-04-03 11:40:00,143.3,143.3,142.57,142.66,432082.0,118.887,118.887,118.2814,118.3561,432082.0
2018-04-03 11:50:00,142.76,142.88,142.34,142.43,28156.0,118.439,118.5386,118.0906,118.1653,28156.0
2018-04-03 12:00:00,142.44,142.48,141.99,142.05,42695.0,118.1735,118.2067,117.8002,117.85,42695.0
2018-04-03 12:10:00,142.04,142.15,141.68,141.71,36155.0,117.8417,117.933,117.543,117.5679,36155.0
2018-04-03 12:20:00,141.72,141.8,141.55,141.56,27947.0,117.5762,117.6426,117.4352,117.4435,27947.0
2018-04-03 12:30:00,141.58,141.65,141.41,141.45,37300.0,117.4601,117.5181,117.319,117.3522,37300.0
2018-04-03 12:40:00,141.41,141.77,141.21,141.21,27526.0,117.319,117.6177,117.1531,117.1531,27526.0
2018-04-03 12:50:00,141.22,141.26,140.79,140.83,29574.0,117.1614,117.1946,116.8046,116.8378,29574.0
2018-04-03 13:00:00,140.82,140.83,140.49,140.51,49079.0,116.8295,116.8378,116.5558,116.5723,49079.0
2018-04-03 13:10:00,140.52,140.85,140.52,140.8,37693.0,116.5806,116.8544,116.5806,116.8129,37693.0
2018-04-03 13:20:00,140.8,141.19,140.78,140.83,44164.0,116.8129,117.1365,116.7963,116.8378,44164.0
2018-04-03 13:30:00,140.86,140.93,140.65,140.71,18456.0,116.8627,116.9208,116.6885,116.7383,18456.0
2018-04-03 13:40:00,140.67,140.8,140.64,140.64,19796.0,116.7051,116.8129,116.6802,116.6802,19796.0
2018-04-03 13:50:00,140.65,140.87,140.59,140.82,39951.0,116.6885,116.871,116.6387,116.8295,39951.0
2018-04-03 14:00:00,140.83,140.91,140.64,140.77,27401.0,116.8378,116.9042,116.6802,116.7881,27401.0
2018-04-03 14:10:00,140.75,140.75,140.48,140.55,35972.0,116.7715,116.7715,116.5475,116.6055,35972.0
2018-04-03 14:20:00,140.54,141.05,140.49,140.91,49088.0,116.5972,117.0204,116.5558,116.9042,49088.0
2018-04-03 14:30:00,140.9,140.9,140.58,140.68,28974.0,116.8959,116.8959,116.6304,116.7134,28974.0
2018-04-03 14:40:00,140.65,141.06,140.39,141.02,48949.0,116.6885,117.0286,116.4728,116.9955,48949.0
2018-04-03 14:50:00,140.95,141.2,140.77,141.08,46072.0,116.9374,117.1448,116.7881,117.0452,46072.0
2018-04-03 15:00:00,141.05,141.99,141.0,141.88,58802.0,117.0204,117.8002,116.9789,117.7089,58802.0
2018-04-03 15:10:00,141.88,142.08,141.53,141.67,58546.0,117.7089,117.8749,117.4186,117.5347,58546.0
2018-04-03 15:20:00,141.67,142.24,141.55,142.22,70766.0,117.5347,118.0076,117.4352,117.991,70766.0
2018-04-03 15:30:00,142.25,142.25,141.55,141.64,86358.0,118.0159,118.0159,117.4352,117.5098,86358.0
2018-04-03 15:40:00,141.69,141.88,141.37,141.54,156190.0,117.5513,117.7089,117.2858,117.4269,156190.0
2018-04-03 15:50:00,141.56,141.73,141.1,141.49,392890.0,117.4435,117.5845,117.0618,117.3854,392890.0
2018-04-04 09:30:00,140.98,141.52,140.24,141.52,53630.0,116.9623,117.4103,116.3483,117.4103,53630.0
2018-04-04 09:40:00,141.44,141.81,141.16,141.18,44459.0,117.3439,117.6509,117.1116,117.1282,44459.0
2018-04-04 09:50:00,141.16,141.47,141.09,141.47,26923.0,117.1116,117.3688,117.0535,117.3688,26923.0
2018-04-04 10:00:00,141.48,141.56,141.13,141.48,34079.0,117.3771,117.4435,117.0867,117.3771,34079.0
2018-04-04 10:10:00,141.43,141.51,141.02,141.16,32488.0,117.3356,117.402,116.9955,117.1116,32488.0
2018-04-04 10:20:00,141.21,141.23,140.89,141.16,40540.0,117.1531,117.1697,116.8876,117.1116,40540.0
2018-04-04 10:30:00,141.14,141.21,140.94,141.16,42120.0,117.095,117.1531,116.9291,117.1116,42120.0
2018-04-04 10:40:00,141.15,141.18,140.92,140.97,38723.0,117.1033,117.1282,116.9125,116.954,38723.0
2018-04-04 10:50:00,140.97,141.15,140.92,141.12,33350.0,116.954,117.1033,116.9125,117.0784,33350.0
2018-04-04 11:00:00,141.05,141.12,140.85,141.05,27703.0,117.0204,117.0784,116.8544,117.0204,27703.0
2018-04-04 11:10:00,141.05,141.35,141.05,141.2,23250.0,117.0204,117.2692,117.0204,117.1448,23250.0
2018-04-04 11:20:00,141.19,141.5,141.08,141.39,30067.0,117.1365,117.3937,117.0452,117.3024,30067.0
2018-04-04 11:30:00,141.44,141.94,141.41,141.86,42073.0,117.3439,117.7587,117.319,117.6924,42073.0
2018-04-04 11:40:00,141.82,141.85,141.6,141.76,24537.0,117.6592,117.6841,117.4767,117.6094,24537.0
2018-04-04 11:50:00,141.75,141.81,141.54,141.65,15260.0,117.6011,117.6509,117.4269,117.5181,15260.0
2018-04-04 12:00:00,141.64,141.7,141.53,141.62,20051.0,117.5098,117.5596,117.4186,117.4932,20051.0
2018-04-04 12:10:00,141.65,141.75,141.55,141.61,24414.0,117.5181,117.6011,117.4352,117.4849,24414.0
2018-04-04 12:20:00,141.58,141.82,141.5,141.67,21419.0,117.4601,117.6592,117.3937,117.5347,21419.0
2018-04-04 12:30:00,141.67,142.08,141.66,141.98,21269.0,117.5347,117.8749,117.5264,117.7919,21269.0
2018-04-04 12:40:00,141.97,141.97,141.82,141.93,19330.0,117.7836,117.7836,117.6592,117.7504,19330.0
2018-04-04 12:50:00,141.97,142.32,141.92,142.22,19654.0,117.7836,118.074,117.7421,117.991,19654.0
2018-04-04 13:00:00,142.25,142.3,142.02,142.07,16854.0,118.0159,118.0574,117.8251,117.8666,16854.0
2018-04-04 13:10:00,142.05,142.3,142.01,142.17,21334.0,117.85,118.0574,117.8168,117.9495,21334.0
2018-04-04 13:20:00,142.16,142.27,141.89,142.03,20746.0,117.9412,118.0325,117.7172,117.8334,20746.0
2018-04-04 13:30:00,142.02,142.31,141.93,142.3,21877.0,117.8251,118.0657,117.7504,118.0574,21877.0
2018-04-04 13:40:00,142.3,142.47,142.23,142.3,23231.0,118.0574,118.1984,117.9993,118.0574,23231.0
2018-04-04 13:50:00,142.3,142.59,142.24,142.58,13177.0,118.0574,118.298,118.0076,118.2897,13177.0
2018-04-04 14:00:00,142.58,143.04,142.58,142.96,25595.0,118.2897,118.6713,118.2897,118.605,25595.0
2018-04-04 14:10:00,142.98,143.45,142.95,143.39,54755.0,118.6216,119.0115,118.5967,118.9617,54755.0
2018-04-04 14:20:00,143.38,143.55,143.21,143.28,35299.0,118.9534,119.0944,118.8124,118.8704,35299.0
2018-04-04 14:30:00,143.31,143.33,142.88,142.94,31450.0,118.8953,118.9119,118.5386,118.5884,31450.0
2018-04-04 14:40:00,142.95,143.29,142.93,143.2,35222.0,118.5967,118.8787,118.5801,118.8041,35222.0
2018-04-04 14:50:00,143.23,143.3,142.84,143.06,27382.0,118.829,118.887,118.5054,118.6879,27382.0
2018-04-04 15:00:00,143.04,143.33,143.01,143.13,33417.0,118.6713,118.9119,118.6464,118.746,33417.0
2018-04-04 15:10:00,143.13,143.13,142.75,142.75,30520.0,118.746,118.746,118.4307,118.4307,30520.0
2018-04-04 15:20:00,142.8,143.35,142.77,143.14,42650.0,118.4722,118.9285,118.4473,118.7543,42650.0
2018-04-04 15:30:00,143.14,143.26,143.04,143.1,65744.0,118.7543,118.8538,118.6713,118.7211,65744.0
2018-04-04 15:40:00,143.08,143.13,142.85,142.88,94718.0,118.7045,118.746,118.5137,118.5386,94718.0
2018-04-04 15:50:00,142.91,143.23,142.91,142.98,118326.0,118.5635,118.829,118.5635,118.6216,118326.0
2018-04-05 09:30:00,143.0,143.5,142.85,143.34,94959.0,118.6381,119.053,118.5137,118.9202,94959.0
2018-04-05 09:40:00,143.29,143.59,142.88,143.54,39093.0,118.8787,119.1276,118.5386,119.0861,39093.0
2018-04-05 09:50:00,143.53,144.08,143.52,144.08,46031.0,119.0779,119.5342,119.0696,119.5342,46031.0
2018-04-05 10:00:00,144.13,144.26,143.97,144.21,76944.0,119.5756,119.6835,119.4429,119.642,76944.0
2018-04-05 10:10:00,144.17,144.3,143.92,144.14,37455.0,119.6088,119.7167,119.4014,119.5839,37455.0
2018-04-05 10:20:00,144.16,144.34,143.99,144.28,27897.0,119.6005,119.7499,119.4595,119.7001,27897.0
2018-04-05 10:30:00,144.28,144.32,143.83,143.83,41514.0,119.7001,119.7333,119.3267,119.3267,41514.0
2018-04-05 10:40:00,143.86,144.21,143.84,144.09,45242.0,119.3516,119.642,119.335,119.5424,45242.0
2018-04-05 10:50:00,144.13,144.15,143.88,143.93,26948.0,119.5756,119.5922,119.3682,119.4097,26948.0
2018-04-05 11:00:00,143.9,144.35,143.88,144.3,32323.0,119.3848,119.7582,119.3682,119.7167,32323.0
2018-04-05 11:10:00,144.36,144.7,144.21,144.7,23308.0,119.7665,120.0485,119.642,120.0485,23308.0
2018-04-05 11:20:00,144.72,145.18,144.66,145.18,39155.0,120.0651,120.4468,120.0153,120.4468,39155.0
2018-04-05 11:30:00,145.2,145.61,145.14,145.54,32609.0,120.4633,120.8035,120.4136,120.7454,32609.0
2018-04-05 11:40:00,145.56,145.58,145.29,145.4,32245.0,120.762,120.7786,120.538,120.6293,32245.0
2018-04-05 11:50:00,145.39,145.46,145.22,145.42,30002.0,120.621,120.6791,120.4799,120.6459,30002.0
2018-04-05 12:00:00,145.44,145.46,145.08,145.08,22420.0,120.6625,120.6791,120.3638,120.3638,22420.0
2018-04-05 12:10:00,145.04,145.32,144.95,145.01,23195.0,120.3306,120.5629,120.2559,120.3057,23195.0
2018-04-05 12:20:00,145.03,145.07,144.76,144.81,15775.0,120.3223,120.3555,120.0983,120.1398,15775.0
2018-04-05 12:30:00,144.78,144.93,144.69,144.93,16236.0,120.1149,120.2393,120.0402,120.2393,16236.0
2018-04-05 12:40:00,144.88,144.91,144.41,144.56,16247.0,120.1979,120.2228,119.8079,119.9324,16247.0
2018-04-05 12:50:00,144.59,144.59,144.33,144.47,22029.0,119.9573,119.9573,119.7416,119.8577,22029.0
2018-04-05 13:00:00,144.48,144.55,144.46,144.48,29914.0,119.866,119.9241,119.8494,119.866,29914.0
2018-04-05 13:10:00,144.48,144.48,144.14,144.15,15644.0,119.866,119.866,119.5839,119.5922,15644.0
2018-04-05 13:20:00,144.16,144.29,144.02,144.03,11713.0,119.6005,119.7084,119.4844,119.4927,11713.0
2018-04-05 13:30:00,144.03,144.11,143.87,143.87,45412.0,119.4927,119.559,119.3599,119.3599,45412.0
2018-04-05 13:40:00,143.85,143.85,143.47,143.76,24407.0,119.3433,119.3433,119.0281,119.2687,24407.0
2018-04-05 13:50:00,143.76,144.0,143.72,143.74,22956.0,119.2687,119.4678,119.2355,119.2521,22956.0
2018-04-05 14:00:00,143.74,144.0,143.65,143.72,30788.0,119.2521,119.4678,119.1774,119.2355,30788.0
2018-04-05 14:10:00,143.73,144.0,143.73,143.94,22617.0,119.2438,119.4678,119.2438,119.418,22617.0
2018-04-05 14:20:00,143.94,143.94,143.56,143.74,25535.0,119.418,119.418,119.1027,119.2521,25535.0
2018-04-05 14:30:00,143.78,144.08,143.76,143.92,29705.0,119.2853,119.5342,119.2687,119.4014,29705.0
2018-04-05 14:40:00,143.9,143.94,143.74,143.84,32232.0,119.3848,119.418,119.2521,119.335,32232.0
2018-04-05 14:50:00,143.82,144.0,143.8,143.81,39705.0,119.3184,119.4678,119.3019,119.3101,39705.0
2018-04-05 15:00:00,143.81,144.2,143.75,144.14,38790.0,119.3101,119.6337,119.2604,119.5839,38790.0
2018-04-05 15:10:00,144.12,144.12,143.93,143.96,33211.0,119.5673,119.5673,119.4097,119.4346,33211.0
2018-04-05 15:20:00,143.96,144.11,143.93,144.0,38122.0,119.4346,119.559,119.4097,119.4678,38122.0
2018-04-05 15:30:00,144.01,144.05,143.81,143.9,65053.0,119.4761,119.5093,119.3101,119.3848,65053.0
2018-04-05 15:40:00,143.93,144.25,143.9,144.22,84840.0,119.4097,119.6752,119.3848,119.6503,84840.0
2018-04-05 15:50:00,144.22,144.36,143.87,144.09,183797.0,119.6503,119.7665,119.3599,119.5424,183797.0
2018-04-06 09:30:00,143.51,144.4,143.43,143.93,40667.0,119.0613,119.7996,118.9949,119.4097,40667.0
2018-04-06 09:40:00,143.96,144.29,143.73,144.27,20552.0,119.4346,119.7084,119.2438,119.6918,20552.0
2018-04-06 09:50:00,144.23,144.38,143.89,143.98,39736.0,119.6586,119.783,119.3765,119.4512,39736.0
2018-04-06 10:00:00,144.1,144.2,143.92,143.92,25574.0,119.5507,119.6337,119.4014,119.4014,25574.0
2018-04-06 10:10:00,143.94,144.21,143.89,144.14,20085.0,119.418,119.642,119.3765,119.5839,20085.0
2018-04-06 10:20:00,144.15,144.25,143.65,143.65,25196.0,119.5922,119.6752,119.1774,119.1774,25196.0
2018-04-06 10:30:00,143.58,143.7,143.37,143.41,18162.0,119.1193,119.2189,118.9451,118.9783,18162.0
2018-04-06 10:40:00,143.41,143.47,143.08,143.47,19634.0,118.9783,119.0281,118.7045,119.0281,19634.0
2018-04-06 10:50:00,143.49,143.76,143.43,143.59,28335.0,119.0447,119.2687,118.9949,119.1276,28335.0
2018-04-06 11:00:00,143.58,143.6,143.2,143.25,24908.0,119.1193,119.1359,118.8041,118.8456,24908.0
2018-04-06 11:10:00,143.35,143.53,142.93,143.15,23347.0,118.9285,119.0779,118.5801,118.7626,23347.0
2018-04-06 11:20:00,143.19,143.2,142.89,142.98,17610.0,118.7958,118.8041,118.5469,118.6216,17610.0
2018-04-06 11:30:00,142.95,143.4,142.88,143.4,21030.0,118.5967,118.97,118.5386,118.97,21030.0
2018-04-06 11:40:00,143.39,143.46,143.12,143.12,11201.0,118.9617,119.0198,118.7377,118.7377,11201.0
2018-04-06 11:50:00,143.21,143.36,142.91,143.12,14779.0,118.8124,118.9368,118.5635,118.7377,14779.0
2018-04-06 12:00:00,143.11,143.26,142.86,143.1,19418.0,118.7294,118.8538,118.522,118.7211,19418.0
2018-04-06 12:10:00,143.07,143.1,142.83,142.91,15025.0,118.6962,118.7211,118.4971,118.5635,15025.0
2018-04-06 12:20:00,142.82,143.02,142.71,142.96,9415.0,118.4888,118.6547,118.3975,118.605,9415.0
2018-04-06 12:30:00,142.99,143.2,142.81,143.17,19601.0,118.6298,118.8041,118.4805,118.7792,19601.0
2018-04-06 12:40:00,143.2,143.56,143.2,143.56,14038.0,118.8041,119.1027,118.8041,119.1027,14038.0
2018-04-06 12:50:00,143.53,143.82,143.44,143.82,13497.0,119.0779,119.3184,119.0032,119.3184,13497.0
2018-04-06 13:00:00,143.81,143.81,143.3,143.41,10279.0,119.3101,119.3101,118.887,118.9783,10279.0
2018-04-06 13:10:00,143.33,143.46,143.2,143.36,12400.0,118.9119,119.0198,118.8041,118.9368,12400.0
2018-04-06 13:20:00,143.31,143.6,143.28,143.54,9704.0,118.8953,119.1359,118.8704,119.0861,9704.0
2018-04-06 13:30:00,143.58,143.73,143.34,143.34,12705.0,119.1193,119.2438,118.9202,118.9202,12705.0
2018-04-06 13:40:00,143.32,143.49,143.18,143.18,23960.0,118.9036,119.0447,118.7875,118.7875,23960.0
2018-04-06 13:50:00,143.24,143.27,142.77,142.84,19227.0,118.8373,118.8621,118.4473,118.5054,19227.0
2018-04-06 14:00:00,142.8,143.06,142.58,142.68,18655.0,118.4722,118.6879,118.2897,118.3727,18655.0
2018-04-06 14:10:00,142.69,142.81,142.43,142.43,16775.0,118.381,118.4805,118.1653,118.1653,16775.0
2018-04-06 14:20:00,142.46,142.61,141.97,142.08,23394.0,118.1901,118.3146,117.7836,117.8749,23394.0
2018-04-06 14:30:00,142.04,142.22,141.66,141.71,21638.0,117.8417,117.991,117.5264,117.5679,21638.0
2018-04-06 14:40:00,141.69,142.03,141.54,141.71,30954.0,117.5513,117.8334,117.4269,117.5679,30954.0
2018-04-06 14:50:00,141.79,141.94,141.47,141.83,30033.0,117.6343,117.7587,117.3688,117.6675,30033.0
2018-04-06 15:00:00,141.82,142.17,141.77,142.15,34302.0,117.6592,117.9495,117.6177,117.933,34302.0
2018-04-06 15:10:00,142.14,142.44,142.02,142.25,29307.0,117.9247,118.1735,117.8251,118.0159,29307.0
2018-04-06 15:20:00,142.2,142.21,141.76,141.84,32624.0,117.9744,117.9827,117.6094,117.6758,32624.0
2018-04-06 15:30:00,141.81,142.13,141.78,142.11,52872.0,117.6509,117.9164,117.626,117.8998,52872.0
2018-04-06 15:40:00,142.09,142.31,141.78,141.78,63962.0,117.8832,118.0657,117.626,117.626,63962.0
2018-04-06 15:50:00,141.79,142.43,141.79,142.13,128507.0,117.6343,118.1653,117.6343,117.9164,128507.0
2018-04-09 09:30:00,142.36,143.01,142.36,142.74,21320.0,118.1072,118.6464,118.1072,118.4224,21320.0
2018-04-09 09:40:00,142.62,143.25,142.58,143.14,28485.0,118.3229,118.8456,118.2897,118.7543,28485.0
2018-04-09 09:50:00,143.18,143.5,143.0,143.34,39334.0,118.7875,119.053,118.6381,118.9202,39334.0
2018-04-09 10:00:00,143.14,143.32,142.89,143.02,34392.0,118.7543,118.9036,118.5469,118.6547,34392.0
2018-04-09 10:10:00,143.05,143.45,142.95,143.45,17426.0,118.6796,119.0115,118.5967,119.0115,17426.0
2018-04-09 10:20:00,143.46,144.11,143.45,144.05,41430.0,119.0198,119.559,119.0115,119.5093,41430.0
2018-04-09 10:30:00,144.11,144.36,143.96,144.09,33812.0,119.559,119.7665,119.4346,119.5424,33812.0
2018-04-09 10:40:00,144.1,144.17,143.98,144.11,29395.0,119.5507,119.6088,119.4512,119.559,29395.0
2018-04-09 10:50:00,144.13,144.67,144.12,144.5,25128.0,119.5756,120.0236,119.5673,119.8826,25128.0
2018-04-09 11:00:00,144.55,144.71,144.47,144.68,32228.0,119.9241,120.0568,119.8577,120.0319,32228.0
2018-04-09 11:10:00,144.68,145.01,144.68,144.87,32641.0,120.0319,120.3057,120.0319,120.1896,32641.0
2018-04-09 11:20:00,144.87,144.9,144.45,144.69,31780.0,120.1896,120.2145,119.8411,120.0402,31780.0
2018-04-09 11:30:00,144.7,144.99,144.67,144.9,22463.0,120.0485,120.2891,120.0236,120.2145,22463.0
2018-04-09 11:40:00,144.96,145.0,144.78,144.9,17955.0,120.2642,120.2974,120.1149,120.2145,17955.0
2018-04-09 11:50:00,144.88,145.0,144.79,144.86,19744.0,120.1979,120.2974,120.1232,120.1813,19744.0
2018-04-09 12:00:00,144.88,144.91,144.44,144.47,17416.0,120.1979,120.2228,119.8328,119.8577,17416.0
2018-04-09 12:10:00,144.47,144.61,144.44,144.48,19297.0,119.8577,119.9739,119.8328,119.866,19297.0
2018-04-09 12:20:00,144.43,144.48,144.13,144.3,72556.0,119.8245,119.866,119.5756,119.7167,72556.0
2018-04-09 12:30:00,144.29,144.52,144.28,144.33,18946.0,119.7084,119.8992,119.7001,119.7416,18946.0
2018-04-09 12:40:00,144.3,144.43,144.17,144.3,9944.0,119.7167,119.8245,119.6088,119.7167,9944.0
2018-04-09 12:50:00,144.33,144.43,144.14,144.19,23376.0,119.7416,119.8245,119.5839,119.6254,23376.0
2018-04-09 13:00:00,144.25,144.3,144.01,144.29,79981.0,119.6752,119.7167,119.4761,119.7084,79981.0
2018-04-09 13:10:00,144.26,144.61,144.26,144.49,37875.0,119.6835,119.9739,119.6835,119.8743,37875.0
2018-04-09 13:20:00,144.48,144.48,144.26,144.26,14358.0,119.866,119.866,119.6835,119.6835,14358.0
2018-04-09 13:30:00,144.24,144.39,144.19,144.36,19886.0,119.6669,119.7913,119.6254,119.7665,19886.0
2018-04-09 13:40:00,144.29,144.45,144.25,144.4,22511.0,119.7084,119.8411,119.6752,119.7996,22511.0
2018-04-09 13:50:00,144.43,144.56,144.4,144.54,23761.0,119.8245,119.9324,119.7996,119.9158,23761.0
2018-04-09 14:00:00,144.52,144.55,144.31,144.41,23172.0,119.8992,119.9241,119.725,119.8079,23172.0
2018-04-09 14:10:00,144.4,144.53,144.35,144.48,17634.0,119.7996,119.9075,119.7582,119.866,17634.0
2018-04-09 14:20:00,144.48,144.49,144.33,144.42,30994.0,119.866,119.8743,119.7416,119.8162,30994.0
2018-04-09 14:30:00,144.41,144.54,144.37,144.48,26634.0,119.8079,119.9158,119.7747,119.866,26634.0
2018-04-09 14:40:00,144.5,144.5,144.15,144.3,38553.0,119.8826,119.8826,119.5922,119.7167,38553.0
2018-04-09 14:50:00,144.27,144.43,144.23,144.41,25978.0,119.6918,119.8245,119.6586,119.8079,25978.0
2018-04-09 15:00:00,144.38,144.43,144.22,144.41,33237.0,119.783,119.8245,119.6503,119.8079,33237.0
2018-04-09 15:10:00,144.42,144.43,143.98,144.01,30496.0,119.8162,119.8245,119.4512,119.4761,30496.0
2018-04-09 15:20:00,144.04,144.18,143.95,144.13,40255.0,119.501,119.6171,119.4263,119.5756,40255.0
2018-04-09 15:30:00,144.13,144.17,143.87,144.11,58083.0,119.5756,119.6088,119.3599,119.559,58083.0
2018-04-09 15:40:00,144.08,144.11,143.66,143.66,101083.0,119.5342,119.559,119.1857,119.1857,101083.0
2018-04-09 15:50:00,143.65,143.76,143.13,143.24,120491.0,119.1774,119.2687,118.746,118.8373,120491.0
2018-04-10 09:30:00,143.5,144.18,142.89,142.98,64674.0,119.7028,120.27,119.194,119.269,64674.0
2018-04-10 09:40:00,143.04,143.49,142.92,143.19,19802.0,119.3191,119.6945,119.219,119.4442,19802.0
2018-04-10 09:50:00,143.09,143.18,142.54,142.65,29503.0,119.3608,119.4359,118.902,118.9938,29503.0
2018-04-10 10:00:00,142.64,142.92,142.41,142.62,19310.0,118.9854,119.219,118.7936,118.9687,19310.0
2018-04-10 10:10:00,142.58,143.16,142.5,142.99,20237.0,118.9354,119.4192,118.8686,119.2774,20237.0
2018-04-10 10:20:00,142.99,143.39,142.84,143.25,18935.0,119.2774,119.6111,119.1523,119.4943,18935.0
2018-04-10 10:30:00,143.26,143.61,143.26,143.46,30732.0,119.5026,119.7946,119.5026,119.6694,30732.0
2018-04-10 10:40:00,143.45,143.54,143.33,143.44,24978.0,119.6611,119.7362,119.561,119.6528,24978.0
2018-04-10 10:50:00,143.54,143.59,143.15,143.31,17665.0,119.7362,119.7779,119.4109,119.5443,17665.0
2018-04-10 11:00:00,143.31,143.39,143.14,143.15,17793.0,119.5443,119.6111,119.4025,119.4109,17793.0
2018-04-10 11:10:00,143.11,143.22,143.03,143.03,15363.0,119.3775,119.4692,119.3108,119.3108,15363.0
2018-04-10 11:20:00,143.01,143.01,142.72,142.76,10898.0,119.2941,119.2941,119.0522,119.0855,10898.0
2018-04-10 11:30:00,142.72,143.07,142.72,142.99,13982.0,119.0522,119.3441,119.0522,119.2774,13982.0
2018-04-10 11:40:00,143.0,143.14,142.47,142.68,19195.0,119.2857,119.4025,118.8436,119.0188,19195.0
2018-04-10 11:50:00,142.68,143.01,142.59,142.92,13549.0,119.0188,119.2941,118.9437,119.219,13549.0
2018-04-10 12:00:00,142.96,143.02,142.84,142.96,23023.0,119.2524,119.3024,119.1523,119.2524,23023.0
2018-04-10 12:10:00,142.94,142.96,142.73,142.82,31552.0,119.2357,119.2524,119.0605,119.1356,31552.0
2018-04-10 12:20:00,142.85,142.93,142.16,142.5,30275.0,119.1606,119.2273,118.585,118.8686,30275.0
2018-04-10 12:30:00,142.5,142.87,139.53,139.54,250151.0,118.8686,119.1773,116.3912,116.3995,250151.0
2018-04-10 12:40:00,139.81,141.15,136.34,137.61,560127.0,116.6247,117.7425,113.7302,114.7896,560127.0
2018-04-10 12:50:00,137.59,138.17,136.25,136.27,258590.0,114.7729,115.2567,113.6551,113.6718,258590.0
2018-04-10 13:00:00,136.34,138.08,135.25,137.52,445825.0,113.7302,115.1816,112.8209,114.7145,445825.0
2018-04-10 13:10:00,137.57,137.67,135.53,135.57,191300.0,114.7562,114.8396,113.0545,113.0879,191300.0
2018-04-10 13:20:00,135.55,137.29,135.14,136.7,310240.0,113.0712,114.5226,112.7292,114.0305,310240.0
2018-04-10 13:30:00,136.81,137.43,136.52,137.26,204008.0,114.1222,114.6394,113.8803,114.4976,204008.0
2018-04-10 13:40:00,137.24,137.84,137.23,137.5,142782.0,114.4809,114.9814,114.4726,114.6978,142782.0
2018-04-10 13:50:00,137.52,137.65,136.98,137.12,127879.0,114.7145,114.8229,114.2641,114.3808,127879.0
2018-04-10 14:00:00,137.12,137.13,136.36,136.79,136596.0,114.3808,114.3892,113.7469,114.1056,136596.0
2018-04-10 14:10:00,136.78,137.22,136.67,137.14,146846.0,114.0972,114.4643,114.0055,114.3975,146846.0
2018-04-10 14:20:00,137.13,137.78,137.11,137.58,170730.0,114.3892,114.9314,114.3725,114.7646,170730.0
2018-04-10 14:30:00,137.59,137.96,137.56,137.62,122733.0,114.7729,115.0815,114.7479,114.7979,122733.0
2018-04-10 14:40:00,137.63,138.27,137.35,138.16,217547.0,114.8063,115.3401,114.5727,115.2484,217547.0
2018-04-10 14:50:00,138.15,138.23,137.92,138.01,123738.0,115.24,115.3068,115.0482,115.1232,123738.0
2018-04-10 15:00:00,137.98,137.99,137.66,137.96,143293.0,115.0982,115.1066,114.8313,115.0815,143293.0
2018-04-10 15:10:00,137.98,138.0,137.62,137.76,126124.0,115.0982,115.1149,114.7979,114.9147,126124.0
2018-04-10 15:20:00,137.77,137.92,137.76,137.88,112303.0,114.923,115.0482,114.9147,115.0148,112303.0
2018-04-10 15:30:00,137.87,137.89,137.23,137.3,122247.0,115.0065,115.0231,114.4726,114.531,122247.0
2018-04-10 15:40:00,137.33,137.5,137.26,137.41,259116.0,114.556,114.6978,114.4976,114.6227,259116.0
2018-04-10 15:50:00,137.42,137.47,137.08,137.35,430668.0,114.6311,114.6728,114.3475,114.5727,430668.0
2018-04-11 09:30:00,136.36,138.89,136.34,138.53,116165.0,113.7469,115.8573,113.7302,115.557,116165.0
2018-04-11 09:40:00,138.49,139.41,137.75,139.28,91605.0,115.5236,116.2911,114.9064,116.1826,91605.0
2018-04-11 09:50:00,139.27,139.6,139.11,139.38,63354.0,116.1743,116.4496,116.0408,116.2661,63354.0
2018-04-11 10:00:00,139.38,139.84,139.35,139.64,90179.0,116.2661,116.6498,116.241,116.4829,90179.0
2018-04-11 10:10:00,139.63,140.79,139.63,140.26,86303.0,116.4746,117.4422,116.4746,117.0001,86303.0
2018-04-11 10:20:00,140.2,140.49,139.82,140.03,83134.0,116.9501,117.192,116.6331,116.8083,83134.0
2018-04-11 10:30:00,140.0,140.53,139.85,140.48,56895.0,116.7832,117.2253,116.6581,117.1836,56895.0
2018-04-11 10:40:00,140.46,140.99,140.35,140.88,56893.0,117.167,117.6091,117.0752,117.5173,56893.0
2018-04-11 10:50:00,140.89,140.95,140.4,140.6,54799.0,117.5256,117.5757,117.1169,117.2837,54799.0
2018-04-11 11:00:00,140.66,140.95,140.43,140.92,55593.0,117.3338,117.5757,117.1419,117.5507,55593.0
2018-04-11 11:10:00,140.94,141.33,140.69,141.33,55304.0,117.5673,117.8927,117.3588,117.8927,55304.0
2018-04-11 11:20:00,141.3,141.38,140.98,141.27,31501.0,117.8676,117.9344,117.6007,117.8426,31501.0
2018-04-11 11:30:00,141.27,141.7,141.24,141.39,58090.0,117.8426,118.2013,117.8176,117.9427,58090.0
2018-04-11 11:40:00,141.39,141.41,140.62,140.67,28766.0,117.9427,117.9594,117.3004,117.3421,28766.0
2018-04-11 11:50:00,140.63,141.21,140.6,140.87,31269.0,117.3088,117.7926,117.2837,117.509,31269.0
2018-04-11 12:00:00,140.86,141.09,140.29,140.42,78231.0,117.5006,117.6925,117.0251,117.1336,78231.0
2018-04-11 12:10:00,140.46,140.78,140.19,140.34,34671.0,117.167,117.4339,116.9417,117.0669,34671.0
2018-04-11 12:20:00,140.33,140.45,140.03,140.38,40342.0,117.0585,117.1586,116.8083,117.1002,40342.0
2018-04-11 12:30:00,140.4,140.62,140.22,140.37,33346.0,117.1169,117.3004,116.9668,117.0919,33346.0
2018-04-11 12:40:00,140.37,140.63,140.32,140.41,29839.0,117.0919,117.3088,117.0502,117.1252,29839.0
2018-04-11 12:50:00,140.4,140.62,140.31,140.47,29872.0,117.1169,117.3004,117.0418,117.1753,29872.0
2018-04-11 13:00:00,140.44,140.67,140.34,140.42,54531.0,117.1503,117.3421,117.0669,117.1336,54531.0
2018-04-11 13:10:00,140.44,140.48,140.13,140.22,42931.0,117.1503,117.1836,116.8917,116.9668,42931.0
2018-04-11 13:20:00,140.23,140.38,140.12,140.27,26058.0,116.9751,117.1002,116.8833,117.0085,26058.0
2018-04-11 13:30:00,140.25,140.5,140.09,140.47,37397.0,116.9918,117.2003,116.8583,117.1753,37397.0
2018-04-11 13:40:00,140.47,140.84,140.44,140.84,37074.0,117.1753,117.4839,117.1503,117.4839,37074.0
2018-04-11 13:50:00,140.79,140.85,140.53,140.69,28596.0,117.4422,117.4923,117.2253,117.3588,28596.0
2018-04-11 14:00:00,140.74,140.9,140.47,140.48,34394.0,117.4005,117.534,117.1753,117.1836,34394.0
2018-04-11 14:10:00,140.44,140.73,140.36,140.73,36288.0,117.1503,117.3922,117.0835,117.3922,36288.0
2018-04-11 14:20:00,140.74,141.1,140.73,140.98,41606.0,117.4005,117.7008,117.3922,117.6007,41606.0
2018-04-11 14:30:00,140.97,141.16,140.65,140.69,36204.0,117.5924,117.7509,117.3254,117.3588,36204.0
2018-04-11 14:40:00,140.73,140.84,140.55,140.83,37345.0,117.3922,117.4839,117.242,117.4756,37345.0
2018-04-11 14:50:00,140.81,140.98,140.69,140.93,41554.0,117.4589,117.6007,117.3588,117.559,41554.0
2018-04-11 15:00:00,140.98,141.12,140.53,140.58,40769.0,117.6007,117.7175,117.2253,117.2671,40769.0
2018-04-11 15:10:00,140.6,140.71,140.32,140.44,47995.0,117.2837,117.3755,117.0502,117.1503,47995.0
2018-04-11 15:20:00,140.42,140.55,140.32,140.36,54587.0,117.1336,117.242,117.0502,117.0835,54587.0
2018-04-11 15:30:00,140.35,140.56,140.34,140.52,66902.0,117.0752,117.2504,117.0669,117.217,66902.0
2018-04-11 15:40:00,140.51,140.56,140.16,140.24,100328.0,117.2087,117.2504,116.9167,116.9834,100328.0
2018-04-11 15:50:00,140.21,140.21,139.71,139.92,188730.0,116.9584,116.9584,116.5413,116.7165,188730.0
2018-04-12 09:30:00,140.8,140.8,139.52,139.52,50722.0,117.4506,117.4506,116.3828,116.3828,50722.0
2018-04-12 09:40:00,139.39,139.92,139.39,139.74,18268.0,116.2744,116.7165,116.2744,116.5664,18268.0
2018-04-12 09:50:00,139.66,140.16,139.65,139.98,16239.0,116.4996,116.9167,116.4913,116.7666,16239.0
2018-04-12 10:00:00,140.01,140.1,138.87,138.99,27727.0,116.7916,116.8667,115.8406,115.9407,27727.0
2018-04-12 10:10:00,138.94,138.97,138.58,138.74,18255.0,115.899,115.924,115.5987,115.7322,18255.0
2018-04-12 10:20:00,138.8,138.99,138.6,138.74,18248.0,115.7822,115.9407,115.6154,115.7322,18248.0
2018-04-12 10:30:00,138.67,138.94,138.58,138.82,13888.0,115.6738,115.899,115.5987,115.7989,13888.0
2018-04-12 10:40:00,138.79,138.8,138.3,138.38,43870.0,115.7739,115.7822,115.3652,115.4319,43870.0
2018-04-12 10:50:00,138.38,138.64,138.37,138.44,18659.0,115.4319,115.6488,115.4235,115.4819,18659.0
2018-04-12 11:00:00,138.44,138.5,138.15,138.15,17051.0,115.4819,115.532,115.24,115.24,17051.0
2018-04-12 11:10:00,138.13,138.25,137.6,138.25,28616.0,115.2233,115.3234,114.7812,115.3234,28616.0
2018-04-12 11:20:00,138.27,138.35,138.1,138.27,25633.0,115.3401,115.4069,115.1983,115.3401,25633.0
2018-04-12 11:30:00,138.27,138.36,137.91,138.07,30949.0,115.3401,115.4152,115.0398,115.1733,30949.0
2018-04-12 11:40:00,138.03,138.28,137.91,138.01,21577.0,115.1399,115.3485,115.0398,115.1232,21577.0
2018-04-12 11:50:00,138.05,138.05,137.65,137.88,18439.0,115.1566,115.1566,114.8229,115.0148,18439.0
2018-04-12 12:00:00,137.89,137.95,137.67,137.94,23937.0,115.0231,115.0732,114.8396,115.0649,23937.0
2018-04-12 12:10:00,137.92,138.1,137.81,138.04,67000.0,115.0482,115.1983,114.9564,115.1483,67000.0
2018-04-12 12:20:00,138.06,138.11,137.87,138.08,63260.0,115.165,115.2067,115.0065,115.1816,63260.0
2018-04-12 12:30:00,138.09,138.13,137.95,138.0,42745.0,115.19,115.2233,115.0732,115.1149,42745.0
2018-04-12 12:40:00,137.98,138.07,137.8,138.03,44475.0,115.0982,115.1733,114.9481,115.1399,44475.0
2018-04-12 12:50:00,138.04,138.53,138.03,138.5,64243.0,115.1483,115.557,115.1399,115.532,64243.0
2018-04-12 13:00:00,138.49,138.73,138.31,138.51,33222.0,115.5236,115.7238,115.3735,115.5403,33222.0
2018-04-12 13:10:00,138.48,138.66,138.4,138.63,30737.0,115.5153,115.6655,115.4486,115.6404,30737.0
2018-04-12 13:20:00,138.61,138.62,138.22,138.22,26984.0,115.6237,115.6321,115.2984,115.2984,26984.0
2018-04-12 13:30:00,138.23,138.52,138.18,138.44,48579.0,115.3068,115.5487,115.2651,115.4819,48579.0
2018-04-12 13:40:00,138.44,138.58,138.44,138.47,31036.0,115.4819,115.5987,115.4819,115.507,31036.0
2018-04-12 13:50:00,138.46,138.75,138.46,138.67,54536.0,115.4986,115.7405,115.4986,115.6738,54536.0
2018-04-12 14:00:00,138.65,138.93,138.65,138.86,29055.0,115.6571,115.8907,115.6571,115.8323,29055.0
2018-04-12 14:10:00,138.91,139.0,138.76,138.82,32476.0,115.874,115.9491,115.7489,115.7989,32476.0
2018-04-12 14:20:00,138.86,138.99,138.79,138.84,85721.0,115.8323,115.9407,115.7739,115.8156,85721.0
2018-04-12 14:30:00,138.85,138.9,138.78,138.78,22744.0,115.8239,115.8657,115.7656,115.7656,22744.0
2018-04-12 14:40:00,138.81,138.88,138.65,138.65,24865.0,115.7906,115.849,115.6571,115.6571,24865.0
2018-04-12 14:50:00,138.69,138.86,138.65,138.86,27777.0,115.6905,115.8323,115.6571,115.8323,27777.0
2018-04-12 15:00:00,138.84,138.85,138.59,138.6,38832.0,115.8156,115.8239,115.6071,115.6154,38832.0
2018-04-12 15:10:00,138.61,138.69,138.59,138.65,34069.0,115.6237,115.6905,115.6071,115.6571,34069.0
2018-04-12 15:20:00,138.65,138.82,138.62,138.8,42851.0,115.6571,115.7989,115.6321,115.7822,42851.0
2018-04-12 15:30:00,138.79,138.8,138.58,138.62,67177.0,115.7739,115.7822,115.5987,115.6321,67177.0
2018-04-12 15:40:00,138.62,138.65,138.34,138.49,124397.0,115.6321,115.6571,115.3985,115.5236,124397.0
2018-04-12 15:50:00,138.49,138.51,138.35,138.38,210582.0,115.5236,115.5403,115.4069,115.4319,210582.0
2018-04-13 09:30:00,138.9,139.26,138.39,139.15,45898.0,115.8657,116.166,115.4402,116.0742,45898.0
2018-04-13 09:40:00,139.09,139.18,138.93,138.95,19087.0,116.0241,116.0992,115.8907,115.9074,19087.0
2018-04-13 09:50:00,139.0,139.69,138.99,139.69,17950.0,115.9491,116.5246,115.9407,116.5246,17950.0
2018-04-13 10:00:00,139.62,139.76,139.46,139.51,27199.0,116.4663,116.583,116.3328,116.3745,27199.0
2018-04-13 10:10:00,139.53,139.97,139.49,139.79,24933.0,116.3912,116.7582,116.3578,116.6081,24933.0
2018-04-13 10:20:00,139.81,139.97,139.56,139.57,23623.0,116.6247,116.7582,116.4162,116.4245,23623.0
2018-04-13 10:30:00,139.57,139.63,139.32,139.34,20481.0,116.4245,116.4746,116.216,116.2327,20481.0
2018-04-13 10:40:00,139.39,139.67,139.35,139.67,16250.0,116.2744,116.508,116.241,116.508,16250.0
2018-04-13 10:50:00,139.63,139.96,139.62,139.81,19931.0,116.4746,116.7499,116.4663,116.6247,19931.0
2018-04-13 11:00:00,139.8,140.42,139.72,140.3,22833.0,116.6164,117.1336,116.5497,117.0335,22833.0
2018-04-13 11:10:00,140.28,140.28,139.88,140.12,26128.0,117.0168,117.0168,116.6831,116.8833,26128.0
2018-04-13 11:20:00,140.11,140.23,139.75,139.75,27994.0,116.875,116.9751,116.5747,116.5747,27994.0
2018-04-13 11:30:00,139.8,139.8,139.46,139.6,20221.0,116.6164,116.6164,116.3328,116.4496,20221.0
2018-04-13 11:40:00,139.63,139.66,139.33,139.4,11494.0,116.4746,116.4996,116.2243,116.2827,11494.0
2018-04-13 11:50:00,139.42,139.58,139.34,139.4,17270.0,116.2994,116.4329,116.2327,116.2827,17270.0
2018-04-13 12:00:00,139.36,139.44,138.99,138.99,14667.0,116.2494,116.3161,115.9407,115.9407,14667.0
2018-04-13 12:10:00,138.99,139.1,138.92,139.0,38525.0,115.9407,116.0325,115.8823,115.9491,38525.0
2018-04-13 12:20:00,138.97,139.34,138.93,139.34,20324.0,115.924,116.2327,115.8907,116.2327,20324.0
2018-04-13 12:30:00,139.29,139.42,139.12,139.12,16451.0,116.191,116.2994,116.0492,116.0492,16451.0
2018-04-13 12:40:00,139.18,139.41,139.18,139.41,6939.0,116.0992,116.2911,116.0992,116.2911,6939.0
2018-04-13 12:50:00,139.41,139.63,139.31,139.63,17162.0,116.2911,116.4746,116.2077,116.4746,17162.0
2018-04-13 13:00:00,139.65,139.83,139.52,139.75,9873.0,116.4913,116.6414,116.3828,116.5747,9873.0
2018-04-13 13:10:00,139.74,139.84,139.58,139.7,13604.0,116.5664,116.6498,116.4329,116.533,13604.0
2018-04-13 13:20:00,139.71,140.07,139.7,139.83,18775.0,116.5413,116.8416,116.533,116.6414,18775.0
2018-04-13 13:30:00,139.85,139.88,139.7,139.85,16598.0,116.6581,116.6831,116.533,116.6581,16598.0
2018-04-13 13:40:00,139.89,139.94,139.79,139.79,11111.0,116.6915,116.7332,116.6081,116.6081,11111.0
2018-04-13 13:50:00,139.84,139.85,139.63,139.71,19875.0,116.6498,116.6581,116.4746,116.5413,19875.0
2018-04-13 14:00:00,139.73,139.74,139.42,139.44,52344.0,116.558,116.5664,116.2994,116.3161,52344.0
2018-04-13 14:10:00,139.43,139.52,139.29,139.31,18757.0,116.3078,116.3828,116.191,116.2077,18757.0
2018-04-13 14:20:00,139.29,139.34,138.99,139.0,18118.0,116.191,116.2327,115.9407,115.9491,18118.0
2018-04-13 14:30:00,139.01,139.15,138.9,138.96,25323.0,115.9574,116.0742,115.8657,115.9157,25323.0
2018-04-13 14:40:00,138.97,139.04,138.86,138.96,17154.0,115.924,115.9824,115.8323,115.9157,17154.0
2018-04-13 14:50:00,138.91,138.93,138.63,138.65,19151.0,115.874,115.8907,115.6404,115.6571,19151.0
2018-04-13 15:00:00,138.66,138.67,138.46,138.58,27583.0,115.6655,115.6738,115.4986,115.5987,27583.0
2018-04-13 15:10:00,138.56,138.7,138.11,138.17,27334.0,115.582,115.6988,115.2067,115.2567,27334.0
2018-04-13 15:20:00,138.14,138.41,138.14,138.29,39792.0,115.2317,115.4569,115.2317,115.3568,39792.0
2018-04-13 15:30:00,138.29,138.4,138.18,138.4,45088.0,115.3568,115.4486,115.2651,115.4486,45088.0
2018-04-13 15:40:00,138.41,138.9,138.41,138.78,54873.0,115.4569,115.8657,115.4569,115.7656,54873.0
2018-04-13 15:50:00,138.88,139.03,138.77,138.89,112735.0,115.849,115.9741,115.7572,115.8573,112735.0
2018-04-16 09:30:00,139.79,140.03,138.49,138.64,80041.0,116.6081,116.8083,115.5236,115.6488,80041.0
2018-04-16 09:40:00,138.66,139.0,138.4,138.83,73192.0,115.6655,115.9491,115.4486,115.8073,73192.0
2018-04-16 09:50:00,138.91,138.98,138.44,138.59,51230.0,115.874,115.9324,115.4819,115.6071,51230.0
2018-04-16 10:00:00,138.63,139.08,138.59,138.86,58554.0,115.6404,116.0158,115.6071,115.8323,58554.0
2018-04-16 10:10:00,138.92,138.92,138.53,138.68,31298.0,115.8823,115.8823,115.557,115.6821,31298.0
2018-04-16 10:20:00,138.68,138.69,137.94,137.95,31473.0,115.6821,115.6905,115.0649,115.0732,31473.0
2018-04-16 10:30:00,138.0,138.62,137.95,138.39,54502.0,115.1149,115.6321,115.0732,115.4402,54502.0
2018-04-16 10:40:00,138.43,138.69,138.27,138.62,19056.0,115.4736,115.6905,115.3401,115.6321,19056.0
2018-04-16 10:50:00,138.68,139.11,138.62,138.82,28501.0,115.6821,116.0408,115.6321,115.7989,28501.0
2018-04-16 11:00:00,138.88,139.02,138.64,138.94,35536.0,115.849,115.9658,115.6488,115.899,35536.0
2018-04-16 11:10:00,138.94,139.3,138.94,139.15,32830.0,115.899,116.1993,115.899,116.0742,32830.0
2018-04-16 11:20:00,139.18,139.34,138.98,139.25,37781.0,116.0992,116.2327,115.9324,116.1576,37781.0
2018-04-16 11:30:00,139.25,139.68,139.22,139.5,18484.0,116.1576,116.5163,116.1326,116.3662,18484.0
2018-04-16 11:40:00,139.5,139.82,139.48,139.63,17524.0,116.3662,116.6331,116.3495,116.4746,17524.0
2018-04-16 11:50:00,139.63,139.82,139.53,139.68,16147.0,116.4746,116.6331,116.3912,116.5163,16147.0
2018-04-16 12:00:00,139.74,139.9,139.68,139.73,21408.0,116.5664,116.6998,116.5163,116.558,21408.0
2018-04-16 12:10:00,139.81,139.97,139.79,139.95,12998.0,116.6247,116.7582,116.6081,116.7415,12998.0
2018-04-16 12:20:00,140.0,140.04,139.64,139.64,12226.0,116.7832,116.8166,116.4829,116.4829,12226.0
2018-04-16 12:30:00,139.69,139.77,139.4,139.5,15405.0,116.5246,116.5914,116.2827,116.3662,15405.0
2018-04-16 12:40:00,139.44,139.58,139.38,139.49,14105.0,116.3161,116.4329,116.2661,116.3578,14105.0
2018-04-16 12:50:00,139.49,139.74,139.38,139.38,14074.0,116.3578,116.5664,116.2661,116.2661,14074.0
2018-04-16 13:00:00,139.4,139.73,139.4,139.63,11155.0,116.2827,116.558,116.2827,116.4746,11155.0
2018-04-16 13:10:00,139.63,139.67,139.51,139.52,8399.0,116.4746,116.508,116.3745,116.3828,8399.0
2018-04-16 13:20:00,139.54,139.55,139.4,139.54,8979.0,116.3995,116.4079,116.2827,116.3995,8979.0
2018-04-16 13:30:00,139.55,139.6,139.4,139.43,7341.0,116.4079,116.4496,116.2827,116.3078,7341.0
2018-04-16 13:40:00,139.47,139.52,139.35,139.5,12458.0,116.3411,116.3828,116.241,116.3662,12458.0
2018-04-16 13:50:00,139.47,139.5,139.35,139.5,25233.0,116.3411,116.3662,116.241,116.3662,25233.0
2018-04-16 14:00:00,139.53,139.55,139.22,139.38,38693.0,116.3912,116.4079,116.1326,116.2661,38693.0
2018-04-16 14:10:00,139.42,139.47,139.21,139.24,15927.0,116.2994,116.3411,116.1242,116.1493,15927.0
2018-04-16 14:20:00,139.22,139.35,139.15,139.18,16055.0,116.1326,116.241,116.0742,116.0992,16055.0
2018-04-16 14:30:00,139.2,139.38,139.14,139.33,19396.0,116.1159,116.2661,116.0659,116.2243,19396.0
2018-04-16 14:40:00,139.33,139.39,139.15,139.31,39235.0,116.2243,116.2744,116.0742,116.2077,39235.0
2018-04-16 14:50:00,139.29,139.29,138.68,138.69,47878.0,116.191,116.191,115.6821,115.6905,47878.0
2018-04-16 15:00:00,138.68,139.14,138.67,139.07,45571.0,115.6821,116.0659,115.6738,116.0075,45571.0
2018-04-16 15:10:00,139.09,139.09,138.75,138.94,35029.0,116.0241,116.0241,115.7405,115.899,35029.0
2018-04-16 15:20:00,138.93,139.09,138.85,139.06,51939.0,115.8907,116.0241,115.8239,115.9991,51939.0
2018-04-16 15:30:00,139.05,139.17,138.96,139.14,56837.0,115.9908,116.0909,115.9157,116.0659,56837.0
2018-04-16 15:40:00,139.14,139.31,138.63,138.76,104949.0,116.0659,116.2077,115.6404,115.7489,104949.0
2018-04-16 15:50:00,138.81,138.91,138.45,138.56,303871.0,115.7906,115.874,115.4903,115.582,303871.0
2018-04-17 09:30:00,139.27,139.37,138.32,139.36,50664.0,116.1743,116.2577,115.3818,116.2494,50664.0
2018-04-17 09:40:00,139.36,140.18,139.26,139.89,36516.0,116.2494,116.9334,116.166,116.6915,36516.0
2018-04-17 09:50:00,139.86,141.32,139.8,140.66,76673.0,116.6665,117.8843,116.6164,117.3338,76673.0
2018-04-17 10:00:00,140.59,140.94,140.4,140.69,42612.0,117.2754,117.5673,117.1169,117.3588,42612.0
2018-04-17 10:10:00,140.8,141.13,140.67,140.86,38277.0,117.4506,117.7258,117.3421,117.5006,38277.0
2018-04-17 10:20:00,140.86,140.95,140.7,140.77,32896.0,117.5006,117.5757,117.3672,117.4255,32896.0
2018-04-17 10:30:00,140.8,140.92,140.69,140.78,27804.0,117.4506,117.5507,117.3588,117.4339,27804.0
2018-04-17 10:40:00,140.78,141.56,140.66,141.56,31394.0,117.4339,118.0845,117.3338,118.0845,31394.0
2018-04-17 10:50:00,141.51,142.04,141.45,142.0,39158.0,118.0428,118.4849,117.9928,118.4516,39158.0
2018-04-17 11:00:00,142.05,142.07,141.73,141.76,58753.0,118.4933,118.51,118.2263,118.2514,58753.0
2018-04-17 11:10:00,141.77,141.82,141.22,141.27,37076.0,118.2597,118.3014,117.8009,117.8426,37076.0
2018-04-17 11:20:00,141.28,141.56,141.24,141.24,26495.0,117.851,118.0845,117.8176,117.8176,26495.0
2018-04-17 11:30:00,141.34,141.34,140.42,140.47,28506.0,117.901,117.901,117.1336,117.1753,28506.0
2018-04-17 11:40:00,140.53,140.89,140.42,140.89,17058.0,117.2253,117.5256,117.1336,117.5256,17058.0
2018-04-17 11:50:00,140.86,141.08,140.64,140.65,50906.0,117.5006,117.6841,117.3171,117.3254,50906.0
2018-04-17 12:00:00,140.64,140.82,140.5,140.59,19321.0,117.3171,117.4673,117.2003,117.2754,19321.0
2018-04-17 12:10:00,140.54,140.57,140.11,140.13,23973.0,117.2337,117.2587,116.875,116.8917,23973.0
2018-04-17 12:20:00,140.13,140.23,140.03,140.05,26100.0,116.8917,116.9751,116.8083,116.8249,26100.0
2018-04-17 12:30:00,140.05,140.43,140.05,140.27,19432.0,116.8249,117.1419,116.8249,117.0085,19432.0
2018-04-17 12:40:00,140.25,140.3,140.17,140.2,21778.0,116.9918,117.0335,116.925,116.9501,21778.0
2018-04-17 12:50:00,140.17,140.45,140.15,140.43,15425.0,116.925,117.1586,116.9084,117.1419,15425.0
2018-04-17 13:00:00,140.43,140.44,140.16,140.2,25208.0,117.1419,117.1503,116.9167,116.9501,25208.0
2018-04-17 13:10:00,140.21,140.27,140.0,140.24,14512.0,116.9584,117.0085,116.7832,116.9834,14512.0
2018-04-17 13:20:00,140.21,140.35,140.04,140.16,21958.0,116.9584,117.0752,116.8166,116.9167,21958.0
2018-04-17 13:30:00,140.19,140.34,140.16,140.3,22014.0,116.9417,117.0669,116.9167,117.0335,22014.0
2018-04-17 13:40:00,140.29,140.46,140.26,140.28,18971.0,117.0251,117.167,117.0001,117.0168,18971.0
2018-04-17 13:50:00,140.26,140.27,140.1,140.25,26497.0,117.0001,117.0085,116.8667,116.9918,26497.0
2018-04-17 14:00:00,140.27,140.65,140.22,140.53,24797.0,117.0085,117.3254,116.9668,117.2253,24797.0
2018-04-17 14:10:00,140.48,140.62,140.46,140.6,27175.0,117.1836,117.3004,117.167,117.2837,27175.0
2018-04-17 14:20:00,140.61,140.67,140.43,140.67,25948.0,117.2921,117.3421,117.1419,117.3421,25948.0
2018-04-17 14:30:00,140.67,140.79,140.62,140.66,23553.0,117.3421,117.4422,117.3004,117.3338,23553.0
2018-04-17 14:40:00,140.68,140.76,140.65,140.76,27593.0,117.3505,117.4172,117.3254,117.4172,27593.0
2018-04-17 14:50:00,140.73,140.89,140.3,140.44,65079.0,117.3922,117.5256,117.0335,117.1503,65079.0
2018-04-17 15:00:00,140.49,140.98,140.49,140.93,39961.0,117.192,117.6007,117.192,117.559,39961.0
2018-04-17 15:10:00,140.94,141.4,140.94,141.38,29665.0,117.5673,117.9511,117.5673,117.9344,29665.0
2018-04-17 15:20:00,141.38,141.63,141.37,141.53,56096.0,117.9344,118.1429,117.926,118.0595,56096.0
2018-04-17 15:30:00,141.5,141.62,141.22,141.33,87419.0,118.0345,118.1346,117.8009,117.8927,87419.0
2018-04-17 15:40:00,141.31,141.56,141.3,141.55,94493.0,117.876,118.0845,117.8676,118.0762,94493.0
2018-04-17 15:50:00,141.56,141.57,141.01,141.02,186178.0,118.0845,118.0929,117.6257,117.6341,186178.0
2018-04-18 09:30:00,140.81,140.82,140.1,140.29,54705.0,117.4589,117.4673,116.8667,117.0251,54705.0
2018-04-18 09:40:00,140.33,140.33,139.77,140.11,38009.0,117.0585,117.0585,116.5914,116.875,38009.0
2018-04-18 09:50:00,140.15,140.9,140.1,140.61,37134.0,116.9084,117.534,116.8667,117.2921,37134.0
2018-04-18 10:00:00,140.65,140.8,140.21,140.21,32753.0,117.3254,117.4506,116.9584,116.9584,32753.0
2018-04-18 10:10:00,140.15,140.4,140.0,140.31,28513.0,116.9084,117.1169,116.7832,117.0418,28513.0
2018-04-18 10:20:00,140.35,140.69,140.31,140.61,12145.0,117.0752,117.3588,117.0418,117.2921,12145.0
2018-04-18 10:30:00,140.6,140.81,140.52,140.58,15870.0,117.2837,117.4589,117.217,117.2671,15870.0
2018-04-18 10:40:00,140.65,140.85,140.5,140.74,17173.0,117.3254,117.4923,117.2003,117.4005,17173.0
2018-04-18 10:50:00,140.69,140.79,140.49,140.75,16365.0,117.3588,117.4422,117.192,117.4089,16365.0
2018-04-18 11:00:00,140.74,141.15,140.74,141.05,19692.0,117.4005,117.7425,117.4005,117.6591,19692.0
2018-04-18 11:10:00,141.04,141.07,140.76,140.84,13012.0,117.6508,117.6758,117.4172,117.4839,13012.0
2018-04-18 11:20:00,140.8,140.87,140.64,140.73,13124.0,117.4506,117.509,117.3171,117.3922,13124.0
2018-04-18 11:30:00,140.77,141.05,140.47,140.92,40807.0,117.4255,117.6591,117.1753,117.5507,40807.0
2018-04-18 11:40:00,140.91,140.93,140.59,140.63,14322.0,117.5423,117.559,117.2754,117.3088,14322.0
2018-04-18 11:50:00,140.67,140.95,140.63,140.74,19599.0,117.3421,117.5757,117.3088,117.4005,19599.0
2018-04-18 12:00:00,140.82,141.0,140.78,140.93,11127.0,117.4673,117.6174,117.4339,117.559,11127.0
2018-04-18 12:10:00,140.96,141.04,140.83,140.9,11296.0,117.584,117.6508,117.4756,117.534,11296.0
2018-04-18 12:20:00,140.87,141.05,140.77,140.88,12523.0,117.509,117.6591,117.4255,117.5173,12523.0
2018-04-18 12:30:00,140.9,140.9,140.62,140.83,14559.0,117.534,117.534,117.3004,117.4756,14559.0
2018-04-18 12:40:00,140.83,140.87,140.65,140.67,8771.0,117.4756,117.509,117.3254,117.3421,8771.0
2018-04-18 12:50:00,140.69,140.8,140.69,140.79,6481.0,117.3588,117.4506,117.3588,117.4422,6481.0
2018-04-18 13:00:00,140.81,140.87,140.76,140.81,11657.0,117.4589,117.509,117.4172,117.4589,11657.0
2018-04-18 13:10:00,140.84,140.92,140.78,140.86,4990.0,117.4839,117.5507,117.4339,117.5006,4990.0
2018-04-18 13:20:00,140.88,140.93,140.61,140.76,12517.0,117.5173,117.559,117.2921,117.4172,12517.0
2018-04-18 13:30:00,140.77,140.78,140.59,140.65,10304.0,117.4255,117.4339,117.2754,117.3254,10304.0
2018-04-18 13:40:00,140.67,140.69,140.39,140.48,11752.0,117.3421,117.3588,117.1086,117.1836,11752.0
2018-04-18 13:50:00,140.53,140.56,140.4,140.4,10402.0,117.2253,117.2504,117.1169,117.1169,10402.0
2018-04-18 14:00:00,140.4,140.59,140.32,140.47,15304.0,117.1169,117.2754,117.0502,117.1753,15304.0
2018-04-18 14:10:00,140.51,140.74,140.5,140.74,24625.0,117.2087,117.4005,117.2003,117.4005,24625.0
2018-04-18 14:20:00,140.72,140.74,140.5,140.59,13580.0,117.3838,117.4005,117.2003,117.2754,13580.0
2018-04-18 14:30:00,140.61,140.71,140.59,140.69,27701.0,117.2921,117.3755,117.2754,117.3588,27701.0
2018-04-18 14:40:00,140.69,140.95,140.68,140.95,22557.0,117.3588,117.5757,117.3505,117.5757,22557.0
2018-04-18 14:50:00,140.91,140.97,140.58,140.58,18713.0,117.5423,117.5924,117.2671,117.2671,18713.0
2018-04-18 15:00:00,140.61,140.67,140.35,140.39,38804.0,117.2921,117.3421,117.0752,117.1086,38804.0
2018-04-18 15:10:00,140.4,140.45,140.27,140.35,36350.0,117.1169,117.1586,117.0085,117.0752,36350.0
2018-04-18 15:20:00,140.37,140.44,140.11,140.22,35913.0,117.0919,117.1503,116.875,116.9668,35913.0
2018-04-18 15:30:00,140.22,140.25,140.07,140.11,34632.0,116.9668,116.9918,116.8416,116.875,34632.0
2018-04-18 15:40:00,140.1,140.19,139.97,139.97,88367.0,116.8667,116.9417,116.7582,116.7582,88367.0
2018-04-18 15:50:00,139.96,140.03,139.67,139.83,188130.0,116.7499,116.8083,116.508,116.6414,188130.0
2018-04-19 09:30:00,139.17,139.61,137.7,137.95,127428.0,116.0909,116.4579,114.8647,115.0732,127428.0
2018-04-19 09:40:00,137.86,138.27,137.54,137.93,79869.0,114.9981,115.3401,114.7312,115.0565,79869.0
2018-04-19 09:50:00,137.93,138.02,137.53,137.77,52917.0,115.0565,115.1316,114.7228,114.923,52917.0
2018-04-19 10:00:00,137.75,138.13,137.56,138.0,64694.0,114.9064,115.2233,114.7479,115.1149,64694.0
2018-04-19 10:10:00,137.99,138.06,137.72,137.92,59626.0,115.1066,115.165,114.8813,115.0482,59626.0
2018-04-19 10:20:00,137.94,138.19,137.66,137.71,48473.0,115.0649,115.2734,114.8313,114.873,48473.0
2018-04-19 10:30:00,137.71,138.41,137.58,138.41,56425.0,114.873,115.4569,114.7646,115.4569,56425.0
2018-04-19 10:40:00,138.49,138.58,137.92,137.93,35925.0,115.5236,115.5987,115.0482,115.0565,35925.0
2018-04-19 10:50:00,137.96,138.23,137.95,138.16,29275.0,115.0815,115.3068,115.0732,115.2484,29275.0
2018-04-19 11:00:00,138.15,138.22,137.82,137.84,61301.0,115.24,115.2984,114.9648,114.9814,61301.0
2018-04-19 11:10:00,137.86,137.96,137.39,137.62,98677.0,114.9981,115.0815,114.6061,114.7979,98677.0
2018-04-19 11:20:00,137.62,137.7,137.25,137.44,63060.0,114.7979,114.8647,114.4893,114.6478,63060.0
2018-04-19 11:30:00,137.45,137.79,137.34,137.39,31864.0,114.6561,114.9397,114.5644,114.6061,31864.0
2018-04-19 11:40:00,137.4,137.56,137.13,137.28,37029.0,114.6144,114.7479,114.3892,114.5143,37029.0
2018-04-19 11:50:00,137.29,137.33,136.68,136.71,178598.0,114.5226,114.556,114.0138,114.0388,178598.0
2018-04-19 12:00:00,136.77,137.4,136.68,137.28,45722.0,114.0889,114.6144,114.0138,114.5143,45722.0
2018-04-19 12:10:00,137.31,137.73,137.24,137.71,27074.0,114.5393,114.8897,114.4809,114.873,27074.0
2018-04-19 12:20:00,137.72,137.75,137.44,137.55,16903.0,114.8813,114.9064,114.6478,114.7395,16903.0
2018-04-19 12:30:00,137.56,137.77,137.47,137.67,15296.0,114.7479,114.923,114.6728,114.8396,15296.0
2018-04-19 12:40:00,137.65,137.77,137.5,137.62,18965.0,114.8229,114.923,114.6978,114.7979,18965.0
2018-04-19 12:50:00,137.66,137.83,137.56,137.62,15924.0,114.8313,114.9731,114.7479,114.7979,15924.0
2018-04-19 13:00:00,137.61,137.62,137.39,137.39,15848.0,114.7896,114.7979,114.6061,114.6061,15848.0
2018-04-19 13:10:00,137.39,137.49,137.33,137.33,15949.0,114.6061,114.6895,114.556,114.556,15949.0
2018-04-19 13:20:00,137.34,137.42,137.15,137.21,14296.0,114.5644,114.6311,114.4059,114.4559,14296.0
2018-04-19 13:30:00,137.3,137.52,137.26,137.33,22216.0,114.531,114.7145,114.4976,114.556,22216.0
2018-04-19 13:40:00,137.33,137.5,137.32,137.49,12551.0,114.556,114.6978,114.5477,114.6895,12551.0
2018-04-19 13:50:00,137.45,137.57,137.29,137.31,20928.0,114.6561,114.7562,114.5226,114.5393,20928.0
2018-04-19 14:00:00,137.33,137.55,137.33,137.53,13970.0,114.556,114.7395,114.556,114.7228,13970.0
2018-04-19 14:10:00,137.54,137.66,137.49,137.62,20661.0,114.7312,114.8313,114.6895,114.7979,20661.0
2018-04-19 14:20:00,137.66,137.75,137.61,137.69,18232.0,114.8313,114.9064,114.7896,114.8563,18232.0
2018-04-19 14:30:00,137.71,137.78,137.45,137.6,26072.0,114.873,114.9314,114.6561,114.7812,26072.0
2018-04-19 14:40:00,137.63,137.63,137.19,137.2,33286.0,114.8063,114.8063,114.4392,114.4476,33286.0
2018-04-19 14:50:00,137.18,137.52,137.13,137.43,40030.0,114.4309,114.7145,114.3892,114.6394,40030.0
2018-04-19 15:00:00,137.35,137.44,137.13,137.28,33811.0,114.5727,114.6478,114.3892,114.5143,33811.0
2018-04-19 15:10:00,137.32,137.33,137.06,137.19,36493.0,114.5477,114.556,114.3308,114.4392,36493.0
2018-04-19 15:20:00,137.17,137.22,137.0,137.08,41984.0,114.4225,114.4643,114.2807,114.3475,41984.0
2018-04-19 15:30:00,137.1,137.58,137.07,137.33,127724.0,114.3642,114.7646,114.3391,114.556,127724.0
2018-04-19 15:40:00,137.33,137.56,137.19,137.27,154819.0,114.556,114.7479,114.4392,114.506,154819.0
2018-04-19 15:50:00,137.29,137.81,137.2,137.38,242796.0,114.5226,114.9564,114.4476,114.5977,242796.0
2018-04-20 09:30:00,136.97,137.66,136.63,137.12,265391.0,114.2557,114.8313,113.9721,114.3808,265391.0
2018-04-20 09:40:00,137.13,138.17,136.97,138.04,39687.0,114.3892,115.2567,114.2557,115.1483,39687.0
2018-04-20 09:50:00,138.13,138.34,137.64,137.92,25920.0,115.2233,115.3985,114.8146,115.0482,25920.0
2018-04-20 10:00:00,138.01,138.42,137.82,138.41,46601.0,115.1232,115.4653,114.9648,115.4569,46601.0
2018-04-20 10:10:00,138.36,138.62,137.87,138.59,33964.0,115.4152,115.6321,115.0065,115.6071,33964.0
2018-04-20 10:20:00,138.63,138.9,138.35,138.35,21470.0,115.6404,115.8657,115.4069,115.4069,21470.0
2018-04-20 10:30:00,138.32,138.41,137.78,138.03,17274.0,115.3818,115.4569,114.9314,115.1399,17274.0
2018-04-20 10:40:00,138.0,138.03,137.61,137.61,15007.0,115.1149,115.1399,114.7896,114.7896,15007.0
2018-04-20 10:50:00,137.53,137.66,137.14,137.48,23788.0,114.7228,114.8313,114.3975,114.6811,23788.0
2018-04-20 11:00:00,137.53,137.73,137.44,137.55,33044.0,114.7228,114.8897,114.6478,114.7395,33044.0
2018-04-20 11:10:00,137.5,137.57,137.27,137.55,20269.0,114.6978,114.7562,114.506,114.7395,20269.0
2018-04-20 11:20:00,137.46,137.49,136.86,136.98,25414.0,114.6645,114.6895,114.164,114.2641,25414.0
2018-04-20 11:30:00,136.98,137.27,136.96,137.26,16001.0,114.2641,114.506,114.2474,114.4976,16001.0
2018-04-20 11:40:00,137.27,137.27,136.88,136.89,20742.0,114.506,114.506,114.1806,114.189,20742.0
2018-04-20 11:50:00,136.87,136.87,136.24,136.4,23893.0,114.1723,114.1723,113.6468,113.7802,23893.0
2018-04-20 12:00:00,136.42,137.02,136.26,137.02,104978.0,113.7969,114.2974,113.6635,114.2974,104978.0
2018-04-20 12:10:00,137.0,137.0,136.46,136.5,24913.0,114.2807,114.2807,113.8303,113.8637,24913.0
2018-04-20 12:20:00,136.48,136.75,136.48,136.68,30231.0,113.847,114.0722,113.847,114.0138,30231.0
2018-04-20 12:30:00,136.72,136.93,136.55,136.57,40152.0,114.0472,114.2223,113.9054,113.922,40152.0
2018-04-20 12:40:00,136.59,136.71,136.31,136.38,16771.0,113.9387,114.0388,113.7052,113.7636,16771.0
2018-04-20 12:50:00,136.43,136.7,136.42,136.69,19409.0,113.8053,114.0305,113.7969,114.0221,19409.0
2018-04-20 13:00:00,136.71,136.77,136.47,136.49,108836.0,114.0388,114.0889,113.8386,113.8553,108836.0
2018-04-20 13:10:00,136.49,136.81,136.49,136.69,18503.0,113.8553,114.1222,113.8553,114.0221,18503.0
2018-04-20 13:20:00,136.78,136.91,136.66,136.91,22577.0,114.0972,114.2057,113.9971,114.2057,22577.0
2018-04-20 13:30:00,136.91,136.92,136.67,136.92,21483.0,114.2057,114.214,114.0055,114.214,21483.0
2018-04-20 13:40:00,136.93,136.99,136.77,136.9,15947.0,114.2223,114.2724,114.0889,114.1973,15947.0
2018-04-20 13:50:00,136.9,136.94,136.67,136.7,20935.0,114.1973,114.2307,114.0055,114.0305,20935.0
2018-04-20 14:00:00,136.72,136.97,136.63,136.93,47982.0,114.0472,114.2557,113.9721,114.2223,47982.0
2018-04-20 14:10:00,136.94,136.94,136.34,136.37,73761.0,114.2307,114.2307,113.7302,113.7552,73761.0
2018-04-20 14:20:00,136.41,136.67,136.35,136.66,39288.0,113.7886,114.0055,113.7385,113.9971,39288.0
2018-04-20 14:30:00,136.65,136.9,136.56,136.88,21103.0,113.9888,114.1973,113.9137,114.1806,21103.0
2018-04-20 14:40:00,136.87,136.99,136.66,136.8,20704.0,114.1723,114.2724,113.9971,114.1139,20704.0
2018-04-20 14:50:00,136.8,136.89,136.72,136.81,25282.0,114.1139,114.189,114.0472,114.1222,25282.0
2018-04-20 15:00:00,136.8,136.8,136.27,136.27,39282.0,114.1139,114.1139,113.6718,113.6718,39282.0
2018-04-20 15:10:00,136.31,136.55,136.28,136.4,52664.0,113.7052,113.9054,113.6801,113.7802,52664.0
2018-04-20 15:20:00,136.45,136.7,136.4,136.51,32068.0,113.8219,114.0305,113.7802,113.872,32068.0
2018-04-20 15:30:00,136.54,136.7,136.34,136.65,49176.0,113.897,114.0305,113.7302,113.9888,49176.0
2018-04-20 15:40:00,136.62,136.84,136.45,136.61,112032.0,113.9638,114.1473,113.8219,113.9554,112032.0
2018-04-20 15:50:00,136.62,136.9,136.56,136.65,233094.0,113.9638,114.1973,113.9137,113.9888,233094.0
2018-04-23 09:30:00,137.3,137.58,136.79,137.25,112512.0,114.531,114.7646,114.1056,114.4893,112512.0
2018-04-23 09:40:00,137.25,138.4,137.25,137.77,39206.0,114.4893,115.4486,114.4893,114.923,39206.0
2018-04-23 09:50:00,137.73,137.91,137.25,137.76,51913.0,114.8897,115.0398,114.4893,114.9147,51913.0
2018-04-23 10:00:00,137.84,137.95,137.16,137.27,76499.0,114.9814,115.0732,114.4142,114.506,76499.0
2018-04-23 10:10:00,137.33,137.59,137.13,137.42,25238.0,114.556,114.7729,114.3892,114.6311,25238.0
2018-04-23 10:20:00,137.5,137.71,137.12,137.12,22103.0,114.6978,114.873,114.3808,114.3808,22103.0
2018-04-23 10:30:00,137.12,137.44,136.98,137.17,26871.0,114.3808,114.6478,114.2641,114.4225,26871.0
2018-04-23 10:40:00,137.14,137.29,137.08,137.2,19648.0,114.3975,114.5226,114.3475,114.4476,19648.0
2018-04-23 10:50:00,137.19,137.26,137.05,137.17,22969.0,114.4392,114.4976,114.3224,114.4225,22969.0
2018-04-23 11:00:00,137.15,137.36,137.04,137.36,28345.0,114.4059,114.581,114.3141,114.581,28345.0
2018-04-23 11:10:00,137.34,137.47,137.08,137.1,24694.0,114.5644,114.6728,114.3475,114.3642,24694.0
2018-04-23 11:20:00,137.1,137.23,137.05,137.14,26800.0,114.3642,114.4726,114.3224,114.3975,26800.0
2018-04-23 11:30:00,137.1,137.57,137.1,137.36,18396.0,114.3642,114.7562,114.3642,114.581,18396.0
2018-04-23 11:40:00,137.39,137.53,137.39,137.52,8538.0,114.6061,114.7228,114.6061,114.7145,8538.0
2018-04-23 11:50:00,137.47,137.6,137.24,137.35,22699.0,114.6728,114.7812,114.4809,114.5727,22699.0
2018-04-23 12:00:00,137.36,137.46,137.3,137.3,12106.0,114.581,114.6645,114.531,114.531,12106.0
2018-04-23 12:10:00,137.36,137.44,137.24,137.25,18453.0,114.581,114.6478,114.4809,114.4893,18453.0
2018-04-23 12:20:00,137.24,137.26,137.15,137.26,18191.0,114.4809,114.4976,114.4059,114.4976,18191.0
2018-04-23 12:30:00,137.22,137.35,137.21,137.25,12544.0,114.4643,114.5727,114.4559,114.4893,12544.0
2018-04-23 12:40:00,137.25,137.35,137.15,137.22,19789.0,114.4893,114.5727,114.4059,114.4643,19789.0
2018-04-23 12:50:00,137.25,137.31,137.04,137.12,20468.0,114.4893,114.5393,114.3141,114.3808,20468.0
2018-04-23 13:00:00,137.08,137.19,137.07,137.16,11110.0,114.3475,114.4392,114.3391,114.4142,11110.0
2018-04-23 13:10:00,137.17,137.17,136.78,136.91,38378.0,114.4225,114.4225,114.0972,114.2057,38378.0
2018-04-23 13:20:00,136.95,137.09,136.85,137.06,16086.0,114.239,114.3558,114.1556,114.3308,16086.0
2018-04-23 13:30:00,137.01,137.19,137.0,137.16,14277.0,114.2891,114.4392,114.2807,114.4142,14277.0
2018-04-23 13:40:00,137.13,137.16,137.06,137.11,9365.0,114.3892,114.4142,114.3308,114.3725,9365.0
2018-04-23 13:50:00,137.11,137.3,137.04,137.3,18276.0,114.3725,114.531,114.3141,114.531,18276.0
2018-04-23 14:00:00,137.28,137.28,136.99,137.01,25759.0,114.5143,114.5143,114.2724,114.2891,25759.0
2018-04-23 14:10:00,137.01,137.04,136.91,137.04,20753.0,114.2891,114.3141,114.2057,114.3141,20753.0
2018-04-23 14:20:00,137.02,137.1,136.92,137.0,25585.0,114.2974,114.3642,114.214,114.2807,25585.0
2018-04-23 14:30:00,137.0,137.06,136.93,136.96,23889.0,114.2807,114.3308,114.2223,114.2474,23889.0
2018-04-23 14:40:00,136.99,137.1,136.94,136.94,27881.0,114.2724,114.3642,114.2307,114.2307,27881.0
2018-04-23 14:50:00,136.94,137.24,136.94,137.22,33475.0,114.2307,114.4809,114.2307,114.4643,33475.0
2018-04-23 15:00:00,137.2,137.41,137.16,137.4,27810.0,114.4476,114.6227,114.4142,114.6144,27810.0
2018-04-23 15:10:00,137.42,137.5,137.35,137.46,51275.0,114.6311,114.6978,114.5727,114.6645,51275.0
2018-04-23 15:20:00,137.48,137.75,137.47,137.73,49860.0,114.6811,114.9064,114.6728,114.8897,49860.0
2018-04-23 15:30:00,137.71,138.05,137.7,138.0,80611.0,114.873,115.1566,114.8647,115.1149,80611.0
2018-04-23 15:40:00,138.0,138.22,137.96,138.22,104822.0,115.1149,115.2984,115.0815,115.2984,104822.0
2018-04-23 15:50:00,138.21,138.23,138.1,138.19,171139.0,115.2901,115.3068,115.1983,115.2734,171139.0
2018-04-24 09:30:00,138.72,138.92,138.28,138.91,66790.0,115.7155,115.8823,115.3485,115.874,66790.0
2018-04-24 09:40:00,138.92,139.16,138.28,138.46,34854.0,115.8823,116.0825,115.3485,115.4986,34854.0
2018-04-24 09:50:00,138.49,138.54,137.68,138.02,26843.0,115.5236,115.5654,114.848,115.1316,26843.0
2018-04-24 10:00:00,137.97,138.24,137.43,137.64,37830.0,115.0899,115.3151,114.6394,114.8146,37830.0
2018-04-24 10:10:00,137.66,137.73,137.46,137.46,19603.0,114.8313,114.8897,114.6645,114.6645,19603.0
2018-04-24 10:20:00,137.47,137.65,137.46,137.55,26434.0,114.6728,114.8229,114.6645,114.7395,26434.0
2018-04-24 10:30:00,137.53,137.86,137.45,137.79,49912.0,114.7228,114.9981,114.6561,114.9397,49912.0
2018-04-24 10:40:00,137.73,138.1,137.64,137.92,27222.0,114.8897,115.1983,114.8146,115.0482,27222.0
2018-04-24 10:50:00,137.91,138.22,137.69,137.69,31235.0,115.0398,115.2984,114.8563,114.8563,31235.0
2018-04-24 11:00:00,137.67,137.72,137.43,137.63,23937.0,114.8396,114.8813,114.6394,114.8063,23937.0
2018-04-24 11:10:00,137.67,138.21,137.64,137.97,27988.0,114.8396,115.2901,114.8146,115.0899,27988.0
2018-04-24 11:20:00,138.04,138.16,137.45,137.76,40052.0,115.1483,115.2484,114.6561,114.9147,40052.0
2018-04-24 11:30:00,137.85,137.94,137.71,137.83,18268.0,114.9898,115.0649,114.873,114.9731,18268.0
2018-04-24 11:40:00,137.81,138.05,137.51,137.59,32516.0,114.9564,115.1566,114.7062,114.7729,32516.0
2018-04-24 11:50:00,137.58,137.63,137.2,137.26,30804.0,114.7646,114.8063,114.4476,114.4976,30804.0
2018-04-24 12:00:00,137.26,137.47,137.05,137.4,37191.0,114.4976,114.6728,114.3224,114.6144,37191.0
2018-04-24 12:10:00,137.4,137.71,137.38,137.48,19080.0,114.6144,114.873,114.5977,114.6811,19080.0
2018-04-24 12:20:00,137.52,137.93,137.52,137.77,16791.0,114.7145,115.0565,114.7145,114.923,16791.0
2018-04-24 12:30:00,137.79,137.79,137.53,137.68,27312.0,114.9397,114.9397,114.7228,114.848,27312.0
2018-04-24 12:40:00,137.66,138.0,137.51,137.84,25412.0,114.8313,115.1149,114.7062,114.9814,25412.0
2018-04-24 12:50:00,137.9,137.99,137.7,137.72,82143.0,115.0315,115.1066,114.8647,114.8813,82143.0
2018-04-24 13:00:00,137.78,137.96,137.68,137.73,20895.0,114.9314,115.0815,114.848,114.8897,20895.0
2018-04-24 13:10:00,137.74,137.74,137.51,137.53,15255.0,114.898,114.898,114.7062,114.7228,15255.0
2018-04-24 13:20:00,137.57,137.62,137.23,137.46,21531.0,114.7562,114.7979,114.4726,114.6645,21531.0
2018-04-24 13:30:00,137.42,137.44,137.12,137.15,20282.0,114.6311,114.6478,114.3808,114.4059,20282.0
2018-04-24 13:40:00,137.16,137.37,137.15,137.29,14587.0,114.4142,114.5894,114.4059,114.5226,14587.0
2018-04-24 13:50:00,137.3,137.3,136.75,136.87,41299.0,114.531,114.531,114.0722,114.1723,41299.0
2018-04-24 14:00:00,136.85,136.88,136.63,136.79,49798.0,114.1556,114.1806,113.9721,114.1056,49798.0
2018-04-24 14:10:00,136.8,136.91,136.58,136.61,34581.0,114.1139,114.2057,113.9304,113.9554,34581.0
2018-04-24 14:20:00,136.64,136.7,136.47,136.56,35774.0,113.9804,114.0305,113.8386,113.9137,35774.0
2018-04-24 14:30:00,136.52,136.59,136.18,136.21,60530.0,113.8803,113.9387,113.5967,113.6217,60530.0
2018-04-24 14:40:00,136.24,136.48,136.16,136.3,31369.0,113.6468,113.847,113.58,113.6968,31369.0
2018-04-24 14:50:00,136.3,136.73,136.3,136.56,26901.0,113.6968,114.0555,113.6968,113.9137,26901.0
2018-04-24 15:00:00,136.63,136.99,136.62,136.98,31990.0,113.9721,114.2724,113.9638,114.2641,31990.0
2018-04-24 15:10:00,136.99,137.2,136.9,136.93,41094.0,114.2724,114.4476,114.1973,114.2223,41094.0
2018-04-24 15:20:00,136.91,137.18,136.86,136.97,46901.0,114.2057,114.4309,114.164,114.2557,46901.0
2018-04-24 15:30:00,136.95,136.95,136.36,136.4,85008.0,114.239,114.239,113.7469,113.7802,85008.0
2018-04-24 15:40:00,136.36,136.94,136.2,136.76,106802.0,113.7469,114.2307,113.6134,114.0805,106802.0
2018-04-24 15:50:00,136.8,137.03,136.78,136.94,186595.0,114.1139,114.3058,114.0972,114.2307,186595.0
2018-04-25 09:30:00,136.15,136.95,136.09,136.13,47992.0,113.5717,114.239,113.5216,113.555,47992.0
2018-04-25 09:40:00,136.32,136.38,135.84,136.16,22956.0,113.7135,113.7636,113.3131,113.58,22956.0
2018-04-25 09:50:00,136.16,136.46,136.01,136.38,19684.0,113.58,113.8303,113.4549,113.7636,19684.0
2018-04-25 10:00:00,136.44,136.65,136.24,136.53,19680.0,113.8136,113.9888,113.6468,113.8887,19680.0
2018-04-25 10:10:00,136.61,136.72,136.25,136.25,14901.0,113.9554,114.0472,113.6551,113.6551,14901.0
2018-04-25 10:20:00,136.2,136.65,136.12,136.31,26826.0,113.6134,113.9888,113.5467,113.7052,26826.0
2018-04-25 10:30:00,136.3,136.61,136.27,136.28,14059.0,113.6968,113.9554,113.6718,113.6801,14059.0
2018-04-25 10:40:00,136.34,136.38,136.05,136.27,23176.0,113.7302,113.7636,113.4883,113.6718,23176.0
2018-04-25 10:50:00,136.3,136.36,136.01,136.2,19757.0,113.6968,113.7469,113.4549,113.6134,19757.0
2018-04-25 11:00:00,136.2,136.42,135.75,135.89,17558.0,113.6134,113.7969,113.238,113.3548,17558.0
2018-04-25 11:10:00,135.83,136.01,135.68,135.81,19937.0,113.3048,113.4549,113.1796,113.2881,19937.0
2018-04-25 11:20:00,135.87,136.02,135.66,135.96,22238.0,113.3381,113.4633,113.163,113.4132,22238.0
2018-04-25 11:30:00,135.94,136.0,135.68,135.92,15366.0,113.3965,113.4466,113.1796,113.3798,15366.0
2018-04-25 11:40:00,135.92,136.08,135.75,135.83,16002.0,113.3798,113.5133,113.238,113.3048,16002.0
2018-04-25 11:50:00,135.83,136.08,135.8,135.92,14593.0,113.3048,113.5133,113.2797,113.3798,14593.0
2018-04-25 12:00:00,135.91,136.23,135.88,136.17,14171.0,113.3715,113.6384,113.3465,113.5884,14171.0
2018-04-25 12:10:00,136.05,136.24,135.94,136.16,13733.0,113.4883,113.6468,113.3965,113.58,13733.0
2018-04-25 12:20:00,136.28,136.35,136.16,136.33,10321.0,113.6801,113.7385,113.58,113.7218,10321.0
2018-04-25 12:30:00,136.31,136.31,135.97,136.02,16354.0,113.7052,113.7052,113.4215,113.4633,16354.0
2018-04-25 12:40:00,136.12,136.14,135.82,135.87,22059.0,113.5467,113.5634,113.2964,113.3381,22059.0
2018-04-25 12:50:00,135.86,136.04,135.83,136.04,7219.0,113.3298,113.4799,113.3048,113.4799,7219.0
2018-04-25 13:00:00,136.05,136.16,136.0,136.14,7425.0,113.4883,113.58,113.4466,113.5634,7425.0
2018-04-25 13:10:00,136.09,136.11,135.83,135.89,9140.0,113.5216,113.5383,113.3048,113.3548,9140.0
2018-04-25 13:20:00,135.85,136.0,135.8,135.94,10203.0,113.3214,113.4466,113.2797,113.3965,10203.0
2018-04-25 13:30:00,136.0,136.24,135.98,136.23,10263.0,113.4466,113.6468,113.4299,113.6384,10263.0
2018-04-25 13:40:00,136.16,136.2,135.85,136.01,13097.0,113.58,113.6134,113.3214,113.4549,13097.0
2018-04-25 13:50:00,135.94,136.2,135.86,136.05,14488.0,113.3965,113.6134,113.3298,113.4883,14488.0
2018-04-25 14:00:00,136.05,136.1,135.86,135.86,14852.0,113.4883,113.53,113.3298,113.3298,14852.0
2018-04-25 14:10:00,135.91,135.94,135.71,135.76,21184.0,113.3715,113.3965,113.2047,113.2464,21184.0
2018-04-25 14:20:00,135.73,135.76,135.55,135.7,27629.0,113.2213,113.2464,113.0712,113.1963,27629.0
2018-04-25 14:30:00,135.71,135.83,135.58,135.76,30403.0,113.2047,113.3048,113.0962,113.2464,30403.0
2018-04-25 14:40:00,135.78,135.8,135.48,135.8,14082.0,113.2631,113.2797,113.0128,113.2797,14082.0
2018-04-25 14:50:00,135.76,136.14,135.76,136.04,14369.0,113.2464,113.5634,113.2464,113.4799,14369.0
2018-04-25 15:00:00,136.05,136.18,136.01,136.12,14136.0,113.4883,113.5967,113.4549,113.5467,14136.0
2018-04-25 15:10:00,136.11,136.31,136.1,136.18,20284.0,113.5383,113.7052,113.53,113.5967,20284.0
2018-04-25 15:20:00,136.18,136.24,136.06,136.15,34203.0,113.5967,113.6468,113.4966,113.5717,34203.0
2018-04-25 15:30:00,136.1,136.11,135.78,135.9,46947.0,113.53,113.5383,113.2631,113.3632,46947.0
2018-04-25 15:40:00,135.91,135.95,135.36,135.49,102976.0,113.3715,113.4049,112.9127,113.0211,102976.0
2018-04-25 15:50:00,135.49,135.84,135.45,135.76,151703.0,113.0211,113.3131,112.9878,113.2464,151703.0
2018-04-26 09:30:00,136.32,136.79,136.14,136.25,54359.0,113.7135,114.1056,113.5634,113.6551,54359.0
2018-04-26 09:40:00,136.13,136.4,135.91,136.3,59524.0,113.555,113.7802,113.3715,113.6968,59524.0
2018-04-26 09:50:00,136.3,136.85,136.28,136.84,36515.0,113.6968,114.1556,113.6801,114.1473,36515.0
2018-04-26 10:00:00,136.82,137.32,136.71,137.15,42498.0,114.1306,114.5477,114.0388,114.4059,42498.0
2018-04-26 10:10:00,137.17,137.18,136.69,136.69,49743.0,114.4225,114.4309,114.0221,114.0221,49743.0
2018-04-26 10:20:00,136.65,137.04,136.49,136.96,29656.0,113.9888,114.3141,113.8553,114.2474,29656.0
2018-04-26 10:30:00,137.04,137.26,136.91,137.09,23874.0,114.3141,114.4976,114.2057,114.3558,23874.0
2018-04-26 10:40:00,137.05,137.05,136.59,136.92,29328.0,114.3224,114.3224,113.9387,114.214,29328.0
2018-04-26 10:50:00,136.84,137.11,136.77,136.78,25436.0,114.1473,114.3725,114.0889,114.0972,25436.0
2018-04-26 11:00:00,136.78,137.05,136.69,137.04,29316.0,114.0972,114.3224,114.0221,114.3141,29316.0
2018-04-26 11:10:00,137.06,137.1,136.78,136.94,29237.0,114.3308,114.3642,114.0972,114.2307,29237.0
2018-04-26 11:20:00,136.96,137.1,136.85,136.99,22621.0,114.2474,114.3642,114.1556,114.2724,22621.0
2018-04-26 11:30:00,136.96,137.11,136.68,136.73,84280.0,114.2474,114.3725,114.0138,114.0555,84280.0
2018-04-26 11:40:00,136.78,137.11,136.64,136.92,57786.0,114.0972,114.3725,113.9804,114.214,57786.0
2018-04-26 11:50:00,136.96,137.06,136.77,136.95,66015.0,114.2474,114.3308,114.0889,114.239,66015.0
2018-04-26 12:00:00,136.94,137.37,136.94,137.37,26995.0,114.2307,114.5894,114.2307,114.5894,26995.0
2018-04-26 12:10:00,137.4,137.45,137.23,137.43,23612.0,114.6144,114.6561,114.4726,114.6394,23612.0
2018-04-26 12:20:00,137.42,137.57,137.32,137.49,13494.0,114.6311,114.7562,114.5477,114.6895,13494.0
2018-04-26 12:30:00,137.46,137.57,137.22,137.3,13576.0,114.6645,114.7562,114.4643,114.531,13576.0
2018-04-26 12:40:00,137.38,137.52,136.99,137.11,11099.0,114.5977,114.7145,114.2724,114.3725,11099.0
2018-04-26 12:50:00,137.12,137.22,136.96,137.05,7980.0,114.3808,114.4643,114.2474,114.3224,7980.0
2018-04-26 13:00:00,137.11,137.39,137.1,137.39,11443.0,114.3725,114.6061,114.3642,114.6061,11443.0
2018-04-26 13:10:00,137.34,137.55,137.28,137.49,11131.0,114.5644,114.7395,114.5143,114.6895,11131.0
2018-04-26 13:20:00,137.47,137.62,137.41,137.49,14033.0,114.6728,114.7979,114.6227,114.6895,14033.0
2018-04-26 13:30:00,137.49,137.57,137.32,137.47,13688.0,114.6895,114.7562,114.5477,114.6728,13688.0
2018-04-26 13:40:00,137.46,137.5,137.3,137.37,14344.0,114.6645,114.6978,114.531,114.5894,14344.0
2018-04-26 13:50:00,137.36,137.42,137.17,137.29,14525.0,114.581,114.6311,114.4225,114.5226,14525.0
2018-04-26 14:00:00,137.25,137.44,137.14,137.44,14256.0,114.4893,114.6478,114.3975,114.6478,14256.0
2018-04-26 14:10:00,137.44,137.5,137.14,137.34,20897.0,114.6478,114.6978,114.3975,114.5644,20897.0
2018-04-26 14:20:00,137.34,137.4,137.26,137.35,23638.0,114.5644,114.6144,114.4976,114.5727,23638.0
2018-04-26 14:30:00,137.35,137.36,137.17,137.35,30557.0,114.5727,114.581,114.4225,114.5727,30557.0
2018-04-26 14:40:00,137.36,137.59,137.35,137.38,16870.0,114.581,114.7729,114.5727,114.5977,16870.0
2018-04-26 14:50:00,137.38,137.59,137.38,137.49,19159.0,114.5977,114.7729,114.5977,114.6895,19159.0
2018-04-26 15:00:00,137.5,137.71,137.47,137.51,69351.0,114.6978,114.873,114.6728,114.7062,69351.0
2018-04-26 15:10:00,137.51,137.59,137.44,137.54,36113.0,114.7062,114.7729,114.6478,114.7312,36113.0
2018-04-26 15:20:00,137.54,137.55,137.0,137.18,33415.0,114.7312,114.7395,114.2807,114.4309,33415.0
2018-04-26 15:30:00,137.2,137.23,136.96,137.22,49981.0,114.4476,114.4726,114.2474,114.4643,49981.0
2018-04-26 15:40:00,137.2,137.2,136.93,136.98,61280.0,114.4476,114.4476,114.2223,114.2641,61280.0
2018-04-26 15:50:00,136.97,137.04,136.82,136.85,128135.0,114.2557,114.3141,114.1306,114.1556,128135.0
2018-04-27 09:30:00,134.75,135.81,133.78,134.89,261298.0,112.4039,113.2881,111.5947,112.5206,261298.0
2018-04-27 09:40:00,134.97,135.27,134.5,134.5,55175.0,112.5874,112.8376,112.1953,112.1953,55175.0
2018-04-27 09:50:00,134.5,134.67,134.19,134.52,92925.0,112.1953,112.3371,111.9367,112.212,92925.0
2018-04-27 10:00:00,134.53,134.56,133.53,133.76,53694.0,112.2203,112.2454,111.3862,111.578,53694.0
2018-04-27 10:10:00,133.7,134.39,133.66,134.02,117902.0,111.528,112.1036,111.4946,111.7949,117902.0
2018-04-27 10:20:00,134.04,134.21,133.8,134.21,63890.0,111.8116,111.9534,111.6114,111.9534,63890.0
2018-04-27 10:30:00,134.18,134.46,133.91,134.46,42985.0,111.9284,112.162,111.7032,112.162,42985.0
2018-04-27 10:40:00,134.46,134.82,134.29,134.54,56024.0,112.162,112.4623,112.0201,112.2287,56024.0
2018-04-27 10:50:00,134.51,134.54,134.28,134.53,28416.0,112.2037,112.2287,112.0118,112.2203,28416.0
2018-04-27 11:00:00,134.63,134.93,134.57,134.71,46431.0,112.3038,112.554,112.2537,112.3705,46431.0
2018-04-27 11:10:00,134.71,135.25,134.64,135.09,85090.0,112.3705,112.8209,112.3121,112.6875,85090.0
2018-04-27 11:20:00,135.02,135.14,134.89,135.05,41831.0,112.6291,112.7292,112.5206,112.6541,41831.0
2018-04-27 11:30:00,134.98,135.1,134.72,135.03,35888.0,112.5957,112.6958,112.3788,112.6374,35888.0
2018-04-27 11:40:00,135.05,135.17,134.78,134.9,33678.0,112.6541,112.7542,112.4289,112.529,33678.0
2018-04-27 11:50:00,134.96,135.08,134.6,134.71,25612.0,112.579,112.6791,112.2787,112.3705,25612.0
2018-04-27 12:00:00,134.81,134.93,134.72,134.85,20333.0,112.4539,112.554,112.3788,112.4873,20333.0
2018-04-27 12:10:00,134.91,135.04,134.82,134.9,24696.0,112.5373,112.6458,112.4623,112.529,24696.0
2018-04-27 12:20:00,134.91,135.04,134.76,134.89,17759.0,112.5373,112.6458,112.4122,112.5206,17759.0
2018-04-27 12:30:00,134.85,135.03,134.85,134.91,18483.0,112.4873,112.6374,112.4873,112.5373,18483.0
2018-04-27 12:40:00,134.95,135.1,134.77,135.05,20777.0,112.5707,112.6958,112.4205,112.6541,20777.0
2018-04-27 12:50:00,135.1,135.47,135.1,135.44,25031.0,112.6958,113.0045,112.6958,112.9794,25031.0
2018-04-27 13:00:00,135.44,135.52,135.34,135.47,15687.0,112.9794,113.0462,112.896,113.0045,15687.0
2018-04-27 13:10:00,135.52,135.73,135.52,135.67,15962.0,113.0462,113.2213,113.0462,113.1713,15962.0
2018-04-27 13:20:00,135.7,135.72,135.51,135.59,13405.0,113.1963,113.213,113.0378,113.1046,13405.0
2018-04-27 13:30:00,135.57,135.59,135.18,135.23,25120.0,113.0879,113.1046,112.7626,112.8043,25120.0
2018-04-27 13:40:00,135.22,135.44,135.12,135.17,17418.0,112.7959,112.9794,112.7125,112.7542,17418.0
2018-04-27 13:50:00,135.21,135.32,134.98,135.15,29903.0,112.7876,112.8793,112.5957,112.7375,29903.0
2018-04-27 14:00:00,135.1,135.23,135.0,135.07,20495.0,112.6958,112.8043,112.6124,112.6708,20495.0
2018-04-27 14:10:00,135.08,135.16,135.03,135.13,25228.0,112.6791,112.7459,112.6374,112.7208,25228.0
2018-04-27 14:20:00,135.15,135.38,135.12,135.38,20773.0,112.7375,112.9294,112.7125,112.9294,20773.0
2018-04-27 14:30:00,135.34,135.48,135.24,135.24,21021.0,112.896,113.0128,112.8126,112.8126,21021.0
2018-04-27 14:40:00,135.25,135.36,135.2,135.22,14470.0,112.8209,112.9127,112.7792,112.7959,14470.0
2018-04-27 14:50:00,135.24,135.49,135.2,135.49,28454.0,112.8126,113.0211,112.7792,113.0211,28454.0
2018-04-27 15:00:00,135.43,135.56,135.24,135.47,34675.0,112.9711,113.0795,112.8126,113.0045,34675.0
2018-04-27 15:10:00,135.48,135.5,135.31,135.33,53970.0,113.0128,113.0295,112.871,112.8877,53970.0
2018-04-27 15:20:00,135.31,135.43,135.1,135.29,34891.0,112.871,112.9711,112.6958,112.8543,34891.0
2018-04-27 15:30:00,135.31,135.44,135.29,135.44,41603.0,112.871,112.9794,112.8543,112.9794,41603.0
2018-04-27 15:40:00,135.39,135.43,135.18,135.26,66060.0,112.9377,112.9711,112.7626,112.8293,66060.0
2018-04-27 15:50:00,135.26,135.36,135.11,135.23,231678.0,112.8293,112.9127,112.7042,112.8043,231678.0
2018-04-30 09:30:00,134.95,135.51,134.51,135.11,140374.0,112.5707,113.0378,112.2037,112.7042,140374.0
2018-04-30 09:40:00,135.29,136.14,135.19,135.81,72923.0,112.8543,113.5634,112.7709,113.2881,72923.0
2018-04-30 09:50:00,135.9,136.52,135.82,136.46,71943.0,113.3632,113.8803,113.2964,113.8303,71943.0
2018-04-30 10:00:00,136.43,137.52,136.43,137.51,90326.0,113.8053,114.7145,113.8053,114.7062,90326.0
2018-04-30 10:10:00,137.5,137.74,137.12,137.53,116350.0,114.6978,114.898,114.3808,114.7228,116350.0
2018-04-30 10:20:00,137.53,137.53,136.69,136.73,84658.0,114.7228,114.7228,114.0221,114.0555,84658.0
2018-04-30 10:30:00,136.74,137.01,136.45,136.45,43740.0,114.0639,114.2891,113.8219,113.8219,43740.0
2018-04-30 10:40:00,136.43,136.44,135.73,135.76,46067.0,113.8053,113.8136,113.2213,113.2464,46067.0
2018-04-30 10:50:00,135.76,136.32,135.72,136.26,30314.0,113.2464,113.7135,113.213,113.6635,30314.0
2018-04-30 11:00:00,136.19,136.47,136.15,136.35,28869.0,113.6051,113.8386,113.5717,113.7385,28869.0
2018-04-30 11:10:00,136.35,136.43,136.01,136.19,38432.0,113.7385,113.8053,113.4549,113.6051,38432.0
2018-04-30 11:20:00,136.13,136.13,135.91,135.99,42941.0,113.555,113.555,113.3715,113.4382,42941.0
2018-04-30 11:30:00,135.99,136.25,135.97,136.06,30180.0,113.4382,113.6551,113.4215,113.4966,30180.0
2018-04-30 11:40:00,136.0,136.29,136.0,136.11,40760.0,113.4466,113.6885,113.4466,113.5383,40760.0
2018-04-30 11:50:00,136.06,136.14,135.76,135.8,33853.0,113.4966,113.5634,113.2464,113.2797,33853.0
2018-04-30 12:00:00,135.78,135.99,135.67,135.95,20778.0,113.2631,113.4382,113.1713,113.4049,20778.0
2018-04-30 12:10:00,136.0,136.04,135.72,135.9,17976.0,113.4466,113.4799,113.213,113.3632,17976.0
2018-04-30 12:20:00,135.88,136.03,135.86,136.03,17487.0,113.3465,113.4716,113.3298,113.4716,17487.0
2018-04-30 12:30:00,136.02,136.08,135.78,135.9,15157.0,113.4633,113.5133,113.2631,113.3632,15157.0
2018-04-30 12:40:00,135.88,136.15,135.88,136.04,30327.0,113.3465,113.5717,113.3465,113.4799,30327.0
2018-04-30 12:50:00,136.04,136.06,135.77,136.05,22119.0,113.4799,113.4966,113.2547,113.4883,22119.0
2018-04-30 13:00:00,136.0,136.08,135.89,136.08,14034.0,113.4466,113.5133,113.3548,113.5133,14034.0
2018-04-30 13:10:00,136.04,136.08,135.69,135.9,17884.0,113.4799,113.5133,113.188,113.3632,17884.0
2018-04-30 13:20:00,135.88,136.06,135.77,136.05,18010.0,113.3465,113.4966,113.2547,113.4883,18010.0
2018-04-30 13:30:00,136.0,136.4,135.97,136.39,11856.0,113.4466,113.7802,113.4215,113.7719,11856.0
2018-04-30 13:40:00,136.39,136.57,136.17,136.29,18627.0,113.7719,113.922,113.5884,113.6885,18627.0
2018-04-30 13:50:00,136.3,136.46,136.24,136.36,11886.0,113.6968,113.8303,113.6468,113.7469,11886.0
2018-04-30 14:00:00,136.35,136.38,135.94,135.97,21026.0,113.7385,113.7636,113.3965,113.4215,21026.0
2018-04-30 14:10:00,135.97,136.26,135.9,136.11,17563.0,113.4215,113.6635,113.3632,113.5383,17563.0
2018-04-30 14:20:00,136.1,136.31,136.1,136.22,24457.0,113.53,113.7052,113.53,113.6301,24457.0
2018-04-30 14:30:00,136.19,136.21,136.07,136.12,25645.0,113.6051,113.6217,113.505,113.5467,25645.0
2018-04-30 14:40:00,136.1,136.34,136.02,136.14,46153.0,113.53,113.7302,113.4633,113.5634,46153.0
2018-04-30 14:50:00,136.13,136.27,136.09,136.12,20450.0,113.555,113.6718,113.5216,113.5467,20450.0
2018-04-30 15:00:00,136.09,136.14,135.88,136.07,31376.0,113.5216,113.5634,113.3465,113.505,31376.0
2018-04-30 15:10:00,136.06,136.5,136.04,136.48,55029.0,113.4966,113.8637,113.4799,113.847,55029.0
2018-04-30 15:20:00,136.5,136.5,136.18,136.37,55492.0,113.8637,113.8637,113.5967,113.7552,55492.0
2018-04-30 15:30:00,136.38,136.65,136.22,136.54,49673.0,113.7636,113.9888,113.6301,113.897,49673.0
2018-04-30 15:40:00,136.56,136.78,136.53,136.73,94533.0,113.9137,114.0972,113.8887,114.0555,94533.0
2018-04-30 15:50:00,136.71,136.73,136.32,136.41,207646.0,114.0388,114.0555,113.7135,113.7886,207646.0
2018-05-01 09:30:00,137.07,138.66,136.72,137.06,61117.0,114.3391,115.6655,114.0472,114.3308,61117.0
2018-05-01 09:40:00,137.16,137.53,136.38,136.62,46428.0,114.4142,114.7228,113.7636,113.9638,46428.0
2018-05-01 09:50:00,136.61,136.93,136.15,136.34,108135.0,113.9554,114.2223,113.5717,113.7302,108135.0
2018-05-01 10:00:00,136.38,137.09,135.73,135.93,75775.0,113.7636,114.3558,113.2213,113.3882,75775.0
2018-05-01 10:10:00,135.96,136.77,135.73,136.6,59232.0,113.4132,114.0889,113.2213,113.9471,59232.0
2018-05-01 10:20:00,136.52,136.67,135.87,136.18,43429.0,113.8803,114.0055,113.3381,113.5967,43429.0
2018-05-01 10:30:00,136.07,136.22,135.49,135.75,35708.0,113.505,113.6301,113.0211,113.238,35708.0
2018-05-01 10:40:00,135.72,135.91,135.03,135.81,86208.0,113.213,113.3715,112.6374,113.2881,86208.0
2018-05-01 10:50:00,135.91,135.91,134.81,135.17,40833.0,113.3715,113.3715,112.4539,112.7542,40833.0
2018-05-01 11:00:00,135.18,135.63,134.87,135.1,80211.0,112.7626,113.1379,112.504,112.6958,80211.0
2018-05-01 11:10:00,135.1,135.41,134.85,134.92,49213.0,112.6958,112.9544,112.4873,112.5457,49213.0
2018-05-01 11:20:00,134.88,135.2,134.43,134.98,30338.0,112.5123,112.7792,112.1369,112.5957,30338.0
2018-05-01 11:30:00,134.89,135.58,134.76,135.57,41641.0,112.5206,113.0962,112.4122,113.0879,41641.0
2018-05-01 11:40:00,135.5,135.59,135.03,135.14,27539.0,113.0295,113.1046,112.6374,112.7292,27539.0
2018-05-01 11:50:00,135.09,135.14,134.83,134.89,42198.0,112.6875,112.7292,112.4706,112.5206,42198.0
2018-05-01 12:00:00,134.91,135.08,134.79,134.98,32536.0,112.5373,112.6791,112.4372,112.5957,32536.0
2018-05-01 12:10:00,134.97,135.03,134.47,134.47,19551.0,112.5874,112.6374,112.1703,112.1703,19551.0
2018-05-01 12:20:00,134.5,135.05,134.3,134.52,27021.0,112.1953,112.6541,112.0285,112.212,27021.0
2018-05-01 12:30:00,134.54,134.79,134.5,134.64,34293.0,112.2287,112.4372,112.1953,112.3121,34293.0
2018-05-01 12:40:00,134.68,134.77,134.49,134.61,74193.0,112.3455,112.4205,112.187,112.2871,74193.0
2018-05-01 12:50:00,134.62,134.81,134.09,134.34,99055.0,112.2954,112.4539,111.8533,112.0619,99055.0
2018-05-01 13:00:00,134.34,134.87,134.27,134.37,32488.0,112.0619,112.504,112.0035,112.0869,32488.0
2018-05-01 13:10:00,134.41,134.45,133.85,133.97,52119.0,112.1202,112.1536,111.6531,111.7532,52119.0
2018-05-01 13:20:00,134.0,134.11,133.87,133.94,28617.0,111.7782,111.87,111.6698,111.7282,28617.0
2018-05-01 13:30:00,133.95,134.07,133.93,133.96,42802.0,111.7365,111.8366,111.7198,111.7449,42802.0
2018-05-01 13:40:00,133.99,134.1,133.89,134.07,47522.0,111.7699,111.8617,111.6865,111.8366,47522.0
2018-05-01 13:50:00,134.1,134.45,133.98,134.45,47234.0,111.8617,112.1536,111.7616,112.1536,47234.0
2018-05-01 14:00:00,134.4,134.74,134.39,134.6,39729.0,112.1119,112.3955,112.1036,112.2787,39729.0
2018-05-01 14:10:00,134.61,134.67,134.42,134.46,26764.0,112.2871,112.3371,112.1286,112.162,26764.0
2018-05-01 14:20:00,134.46,134.52,134.25,134.35,37206.0,112.162,112.212,111.9868,112.0702,37206.0
2018-05-01 14:30:00,134.38,134.97,134.34,134.79,39656.0,112.0952,112.5874,112.0619,112.4372,39656.0
2018-05-01 14:40:00,134.75,134.86,134.62,134.63,32487.0,112.4039,112.4956,112.2954,112.3038,32487.0
2018-05-01 14:50:00,134.65,134.77,134.48,134.74,29287.0,112.3204,112.4205,112.1786,112.3955,29287.0
2018-05-01 15:00:00,134.81,134.93,134.72,134.81,31123.0,112.4539,112.554,112.3788,112.4539,31123.0
2018-05-01 15:10:00,134.8,134.8,134.16,134.28,36515.0,112.4456,112.4456,111.9117,112.0118,36515.0
2018-05-01 15:20:00,134.32,134.46,134.25,134.37,46568.0,112.0452,112.162,111.9868,112.0869,46568.0
2018-05-01 15:30:00,134.34,134.89,134.16,134.65,71763.0,112.0619,112.5206,111.9117,112.3204,71763.0
2018-05-01 15:40:00,134.67,135.01,134.54,134.95,120085.0,112.3371,112.6207,112.2287,112.5707,120085.0
2018-05-01 15:50:00,134.95,135.27,134.65,135.15,326425.0,112.5707,112.8376,112.3204,112.7375,326425.0
2018-05-02 09:30:00,134.39,135.99,134.39,135.68,58562.0,112.1036,113.4382,112.1036,113.1796,58562.0
2018-05-02 09:40:00,135.74,136.0,135.23,135.95,60837.0,113.2297,113.4466,112.8043,113.4049,60837.0
2018-05-02 09:50:00,135.84,136.39,135.56,136.0,43124.0,113.3131,113.7719,113.0795,113.4466,43124.0
2018-05-02 10:00:00,136.02,137.41,136.02,137.27,76842.0,113.4633,114.6227,113.4633,114.506,76842.0
2018-05-02 10:10:00,137.24,137.31,136.78,137.19,38829.0,114.4809,114.5393,114.0972,114.4392,38829.0
2018-05-02 10:20:00,137.2,137.47,136.94,137.13,49651.0,114.4476,114.6728,114.2307,114.3892,49651.0
2018-05-02 10:30:00,137.19,137.33,136.99,137.17,46393.0,114.4392,114.556,114.2724,114.4225,46393.0
2018-05-02 10:40:00,137.23,137.34,136.87,137.24,25309.0,114.4726,114.5644,114.1723,114.4809,25309.0
2018-05-02 10:50:00,137.27,137.73,137.11,137.45,76411.0,114.506,114.8897,114.3725,114.6561,76411.0
2018-05-02 11:00:00,137.43,137.63,137.16,137.24,36846.0,114.6394,114.8063,114.4142,114.4809,36846.0
2018-05-02 11:10:00,137.27,137.32,136.69,137.01,52249.0,114.506,114.5477,114.0221,114.2891,52249.0
2018-05-02 11:20:00,137.04,137.22,136.73,137.0,22392.0,114.3141,114.4643,114.0555,114.2807,22392.0
2018-05-02 11:30:00,137.08,137.35,136.84,137.2,51894.0,114.3475,114.5727,114.1473,114.4476,51894.0
2018-05-02 11:40:00,137.16,137.2,136.59,136.85,22656.0,114.4142,114.4476,113.9387,114.1556,22656.0
2018-05-02 11:50:00,136.87,137.19,136.61,137.09,23673.0,114.1723,114.4392,113.9554,114.3558,23673.0
2018-05-02 12:00:00,137.04,137.09,136.76,136.92,23602.0,114.3141,114.3558,114.0805,114.214,23602.0
2018-05-02 12:10:00,136.93,136.97,136.46,136.51,24311.0,114.2223,114.2557,113.8303,113.872,24311.0
2018-05-02 12:20:00,136.49,136.72,136.32,136.53,21997.0,113.8553,114.0472,113.7135,113.8887,21997.0
2018-05-02 12:30:00,136.58,136.58,136.07,136.11,31679.0,113.9304,113.9304,113.505,113.5383,31679.0
2018-05-02 12:40:00,136.15,136.39,136.1,136.38,28840.0,113.5717,113.7719,113.53,113.7636,28840.0
2018-05-02 12:50:00,136.37,136.63,136.36,136.63,18828.0,113.7552,113.9721,113.7469,113.9721,18828.0
2018-05-02 13:00:00,136.61,136.69,136.49,136.53,22900.0,113.9554,114.0221,113.8553,113.8887,22900.0
2018-05-02 13:10:00,136.55,136.76,136.55,136.76,15225.0,113.9054,114.0805,113.9054,114.0805,15225.0
2018-05-02 13:20:00,136.77,136.94,136.6,136.6,13985.0,114.0889,114.2307,113.9471,113.9471,13985.0
2018-05-02 13:30:00,136.6,136.82,136.52,136.72,18216.0,113.9471,114.1306,113.8803,114.0472,18216.0
2018-05-02 13:40:00,136.66,136.8,136.63,136.74,18845.0,113.9971,114.1139,113.9721,114.0639,18845.0
2018-05-02 13:50:00,136.72,136.91,136.52,136.79,25950.0,114.0472,114.2057,113.8803,114.1056,25950.0
2018-05-02 14:00:00,136.73,137.02,136.49,136.82,26582.0,114.0555,114.2974,113.8553,114.1306,26582.0
2018-05-02 14:10:00,136.75,137.01,136.67,136.79,42147.0,114.0722,114.2891,114.0055,114.1056,42147.0
2018-05-02 14:20:00,136.79,137.08,136.6,137.08,25700.0,114.1056,114.3475,113.9471,114.3475,25700.0
2018-05-02 14:30:00,137.04,137.04,136.54,136.7,22601.0,114.3141,114.3141,113.897,114.0305,22601.0
2018-05-02 14:40:00,136.69,136.96,136.69,136.87,20959.0,114.0221,114.2474,114.0221,114.1723,20959.0
2018-05-02 14:50:00,136.85,137.05,136.67,136.9,23471.0,114.1556,114.3224,114.0055,114.1973,23471.0
2018-05-02 15:00:00,136.89,136.89,136.43,136.73,37571.0,114.189,114.189,113.8053,114.0555,37571.0
2018-05-02 15:10:00,136.69,136.69,136.33,136.47,19947.0,114.0221,114.0221,113.7218,113.8386,19947.0
2018-05-02 15:20:00,136.48,136.53,136.3,136.44,43768.0,113.847,113.8887,113.6968,113.8136,43768.0
2018-05-02 15:30:00,136.43,136.49,136.11,136.32,53666.0,113.8053,113.8553,113.5383,113.7135,53666.0
2018-05-02 15:40:00,136.33,136.55,136.25,136.45,112331.0,113.7218,113.9054,113.6551,113.8219,112331.0
2018-05-02 15:50:00,136.44,136.54,136.26,136.46,224522.0,113.8136,113.897,113.6635,113.8303,224522.0
2018-05-03 09:30:00,135.78,135.89,135.07,135.34,40327.0,113.2631,113.3548,112.6708,112.896,40327.0
2018-05-03 09:40:00,135.27,135.89,135.04,135.45,17240.0,112.8376,113.3548,112.6458,112.9878,17240.0
2018-05-03 09:50:00,135.47,136.17,135.36,135.88,60109.0,113.0045,113.5884,112.9127,113.3465,60109.0
2018-05-03 10:00:00,136.07,136.09,135.58,135.94,19402.0,113.505,113.5216,113.0962,113.3965,19402.0
2018-05-03 10:10:00,135.83,135.92,135.36,135.85,12724.0,113.3048,113.3798,112.9127,113.3214,12724.0
2018-05-03 10:20:00,135.84,135.86,135.6,135.78,13109.0,113.3131,113.3298,113.1129,113.2631,13109.0
2018-05-03 10:30:00,135.75,135.94,135.6,135.63,19963.0,113.238,113.3965,113.1129,113.1379,19963.0
2018-05-03 10:40:00,135.69,135.95,135.68,135.89,29059.0,113.188,113.4049,113.1796,113.3548,29059.0
2018-05-03 10:50:00,135.91,136.27,135.87,136.26,39826.0,113.3715,113.6718,113.3381,113.6635,39826.0
2018-05-03 11:00:00,136.2,136.28,136.06,136.06,13360.0,113.6134,113.6801,113.4966,113.4966,13360.0
2018-05-03 11:10:00,136.09,136.11,135.91,136.06,37253.0,113.5216,113.5383,113.3715,113.4966,37253.0
2018-05-03 11:20:00,136.07,136.14,135.89,135.97,15859.0,113.505,113.5634,113.3548,113.4215,15859.0
2018-05-03 11:30:00,135.97,136.19,135.71,136.19,28821.0,113.4215,113.6051,113.2047,113.6051,28821.0
2018-05-03 11:40:00,136.18,136.76,136.09,136.56,28990.0,113.5967,114.0805,113.5216,113.9137,28990.0
2018-05-03 11:50:00,136.52,136.76,136.4,136.59,21717.0,113.8803,114.0805,113.7802,113.9387,21717.0
2018-05-03 12:00:00,136.55,136.88,136.45,136.84,43628.0,113.9054,114.1806,113.8219,114.1473,43628.0
2018-05-03 12:10:00,136.79,136.84,136.61,136.77,32412.0,114.1056,114.1473,113.9554,114.0889,32412.0
2018-05-03 12:20:00,136.75,136.85,136.64,136.84,46687.0,114.0722,114.1556,113.9804,114.1473,46687.0
2018-05-03 12:30:00,136.81,137.19,136.66,137.08,49575.0,114.1222,114.4392,113.9971,114.3475,49575.0
2018-05-03 12:40:00,137.07,137.38,137.06,137.3,34641.0,114.3391,114.5977,114.3308,114.531,34641.0
2018-05-03 12:50:00,137.32,137.76,137.21,137.72,48547.0,114.5477,114.9147,114.4559,114.8813,48547.0
2018-05-03 13:00:00,137.75,137.75,137.34,137.39,30227.0,114.9064,114.9064,114.5644,114.6061,30227.0
2018-05-03 13:10:00,137.36,137.59,137.31,137.43,16452.0,114.581,114.7729,114.5393,114.6394,16452.0
2018-05-03 13:20:00,137.43,137.51,137.27,137.46,17614.0,114.6394,114.7062,114.506,114.6645,17614.0
2018-05-03 13:30:00,137.46,137.88,137.39,137.75,15929.0,114.6645,115.0148,114.6061,114.9064,15929.0
2018-05-03 13:40:00,137.8,137.85,137.62,137.69,22042.0,114.9481,114.9898,114.7979,114.8563,22042.0
2018-05-03 13:50:00,137.68,137.76,137.58,137.67,19488.0,114.848,114.9147,114.7646,114.8396,19488.0
2018-05-03 14:00:00,137.67,137.83,137.62,137.77,26996.0,114.8396,114.9731,114.7979,114.923,26996.0
2018-05-03 14:10:00,137.74,137.77,137.63,137.69,22362.0,114.898,114.923,114.8063,114.8563,22362.0
2018-05-03 14:20:00,137.69,137.74,137.6,137.74,23944.0,114.8563,114.898,114.7812,114.898,23944.0
2018-05-03 14:30:00,137.74,137.96,137.71,137.73,20376.0,114.898,115.0815,114.873,114.8897,20376.0
2018-05-03 14:40:00,137.72,137.74,137.34,137.41,26008.0,114.8813,114.898,114.5644,114.6227,26008.0
2018-05-03 14:50:00,137.36,137.51,137.17,137.38,21002.0,114.581,114.7062,114.4225,114.5977,21002.0
2018-05-03 15:00:00,137.39,137.6,137.37,137.45,38036.0,114.6061,114.7812,114.5894,114.6561,38036.0
2018-05-03 15:10:00,137.39,137.6,137.37,137.6,48490.0,114.6061,114.7812,114.5894,114.7812,48490.0
2018-05-03 15:20:00,137.58,137.6,137.33,137.49,71829.0,114.7646,114.7812,114.556,114.6895,71829.0
2018-05-03 15:30:00,137.47,137.5,137.19,137.23,49537.0,114.6728,114.6978,114.4392,114.4726,49537.0
2018-05-03 15:40:00,137.22,137.26,137.1,137.2,64055.0,114.4643,114.4976,114.3642,114.4476,64055.0
2018-05-03 15:50:00,137.19,137.65,137.18,137.61,255233.0,114.4392,114.8229,114.4309,114.7896,255233.0
2018-05-04 09:30:00,137.19,138.0,137.19,137.52,32029.0,114.4392,115.1149,114.4392,114.7145,32029.0
2018-05-04 09:40:00,137.52,138.0,137.52,137.84,33040.0,114.7145,115.1149,114.7145,114.9814,33040.0
2018-05-04 09:50:00,137.84,138.5,137.8,138.31,46482.0,114.9814,115.532,114.9481,115.3735,46482.0
2018-05-04 10:00:00,138.28,138.77,138.14,138.68,45596.0,115.3485,115.7572,115.2317,115.6821,45596.0
2018-05-04 10:10:00,138.67,138.86,138.33,138.44,33295.0,115.6738,115.8323,115.3902,115.4819,33295.0
2018-05-04 10:20:00,138.4,138.83,138.36,138.67,38647.0,115.4486,115.8073,115.4152,115.6738,38647.0
2018-05-04 10:30:00,138.7,138.7,138.49,138.62,18503.0,115.6988,115.6988,115.5236,115.6321,18503.0
2018-05-04 10:40:00,138.66,138.87,138.65,138.78,35314.0,115.6655,115.8406,115.6571,115.7656,35314.0
2018-05-04 10:50:00,138.77,138.79,138.54,138.61,31403.0,115.7572,115.7739,115.5654,115.6237,31403.0
2018-05-04 11:00:00,138.63,138.76,138.56,138.76,39126.0,115.6404,115.7489,115.582,115.7489,39126.0
2018-05-04 11:10:00,138.75,138.79,138.59,138.67,25355.0,115.7405,115.7739,115.6071,115.6738,25355.0
2018-05-04 11:20:00,138.71,138.87,138.67,138.8,17120.0,115.7072,115.8406,115.6738,115.7822,17120.0
2018-05-04 11:30:00,138.8,139.13,138.77,139.0,35693.0,115.7822,116.0575,115.7572,115.9491,35693.0
2018-05-04 11:40:00,138.97,139.12,138.63,138.76,50692.0,115.924,116.0492,115.6404,115.7489,50692.0
2018-05-04 11:50:00,138.77,138.82,138.68,138.78,34782.0,115.7572,115.7989,115.6821,115.7656,34782.0
2018-05-04 12:00:00,138.76,139.03,138.68,138.98,17514.0,115.7489,115.9741,115.6821,115.9324,17514.0
2018-05-04 12:10:00,138.99,139.12,138.95,139.02,20859.0,115.9407,116.0492,115.9074,115.9658,20859.0
2018-05-04 12:20:00,138.99,139.2,138.96,139.07,18677.0,115.9407,116.1159,115.9157,116.0075,18677.0
2018-05-04 12:30:00,139.04,139.13,138.96,138.98,10601.0,115.9824,116.0575,115.9157,115.9324,10601.0
2018-05-04 12:40:00,138.95,139.07,138.91,139.01,17199.0,115.9074,116.0075,115.874,115.9574,17199.0
2018-05-04 12:50:00,139.0,139.2,138.95,139.09,46248.0,115.9491,116.1159,115.9074,116.0241,46248.0
2018-05-04 13:00:00,139.07,139.2,139.03,139.03,36194.0,116.0075,116.1159,115.9741,115.9741,36194.0
2018-05-04 13:10:00,139.07,139.07,138.91,138.95,18610.0,116.0075,116.0075,115.874,115.9074,18610.0
2018-05-04 13:20:00,138.94,139.1,138.65,139.09,38492.0,115.899,116.0325,115.6571,116.0241,38492.0
2018-05-04 13:30:00,139.06,139.09,139.01,139.05,55513.0,115.9991,116.0241,115.9574,115.9908,55513.0
2018-05-04 13:40:00,139.05,139.14,138.96,139.09,26218.0,115.9908,116.0659,115.9157,116.0241,26218.0
2018-05-04 13:50:00,139.11,139.11,138.98,139.06,21229.0,116.0408,116.0408,115.9324,115.9991,21229.0
2018-05-04 14:00:00,139.05,139.24,138.98,139.24,32460.0,115.9908,116.1493,115.9324,116.1493,32460.0
2018-05-04 14:10:00,139.23,139.39,139.19,139.32,24326.0,116.1409,116.2744,116.1076,116.216,24326.0
2018-05-04 14:20:00,139.29,139.46,139.18,139.34,26472.0,116.191,116.3328,116.0992,116.2327,26472.0
2018-05-04 14:30:00,139.36,139.62,139.32,139.55,23173.0,116.2494,116.4663,116.216,116.4079,23173.0
2018-05-04 14:40:00,139.55,139.7,139.55,139.61,21476.0,116.4079,116.533,116.4079,116.4579,21476.0
2018-05-04 14:50:00,139.62,139.62,139.31,139.4,22709.0,116.4663,116.4663,116.2077,116.2827,22709.0
2018-05-04 15:00:00,139.42,139.46,139.1,139.2,28326.0,116.2994,116.3328,116.0325,116.1159,28326.0
2018-05-04 15:10:00,139.2,139.31,139.18,139.24,36447.0,116.1159,116.2077,116.0992,116.1493,36447.0
2018-05-04 15:20:00,139.25,139.35,139.23,139.34,24824.0,116.1576,116.241,116.1409,116.2327,24824.0
2018-05-04 15:30:00,139.35,139.35,138.77,138.79,53017.0,116.241,116.241,115.7572,115.7739,53017.0
2018-05-04 15:40:00,138.8,138.86,138.66,138.66,75063.0,115.7822,115.8323,115.6655,115.6655,75063.0
2018-05-04 15:50:00,138.68,138.9,138.61,138.87,157949.0,115.6821,115.8657,115.6237,115.8406,157949.0
2018-05-07 09:30:00,138.75,139.79,138.63,138.9,65958.0,115.7405,116.6081,115.6404,115.8657,65958.0
2018-05-07 09:40:00,138.9,139.58,138.55,139.49,46344.0,115.8657,116.4329,115.5737,116.3578,46344.0
2018-05-07 09:50:00,139.36,139.5,139.18,139.38,29381.0,116.2494,116.3662,116.0992,116.2661,29381.0
2018-05-07 10:00:00,139.38,139.64,139.27,139.35,20658.0,116.2661,116.4829,116.1743,116.241,20658.0
2018-05-07 10:10:00,139.36,139.37,138.95,138.95,21131.0,116.2494,116.2577,115.9074,115.9074,21131.0
2018-05-07 10:20:00,138.97,139.07,138.63,138.93,29650.0,115.924,116.0075,115.6404,115.8907,29650.0
2018-05-07 10:30:00,138.94,138.95,138.55,138.8,34326.0,115.899,115.9074,115.5737,115.7822,34326.0
2018-05-07 10:40:00,138.77,138.85,138.59,138.78,37529.0,115.7572,115.8239,115.6071,115.7656,37529.0
2018-05-07 10:50:00,138.79,138.79,138.32,138.44,18312.0,115.7739,115.7739,115.3818,115.4819,18312.0
2018-05-07 11:00:00,138.41,138.65,138.35,138.52,15822.0,115.4569,115.6571,115.4069,115.5487,15822.0
2018-05-07 11:10:00,138.52,138.73,138.5,138.55,14964.0,115.5487,115.7238,115.532,115.5737,14964.0
2018-05-07 11:20:00,138.51,138.53,138.18,138.39,18439.0,115.5403,115.557,115.2651,115.4402,18439.0
2018-05-07 11:30:00,138.32,138.32,138.0,138.11,11802.0,115.3818,115.3818,115.1149,115.2067,11802.0
2018-05-07 11:40:00,138.15,138.27,137.88,137.88,15508.0,115.24,115.3401,115.0148,115.0148,15508.0
2018-05-07 11:50:00,137.86,138.08,137.8,137.91,14950.0,114.9981,115.1816,114.9481,115.0398,14950.0
2018-05-07 12:00:00,137.93,138.08,137.71,137.96,26252.0,115.0565,115.1816,114.873,115.0815,26252.0
2018-05-07 12:10:00,137.99,138.16,137.96,138.14,13147.0,115.1066,115.2484,115.0815,115.2317,13147.0
2018-05-07 12:20:00,138.1,138.25,138.07,138.21,19957.0,115.1983,115.3234,115.1733,115.2901,19957.0
2018-05-07 12:30:00,138.2,138.22,138.0,138.11,15175.0,115.2817,115.2984,115.1149,115.2067,15175.0
2018-05-07 12:40:00,138.06,138.15,137.86,137.98,25198.0,115.165,115.24,114.9981,115.0982,25198.0
2018-05-07 12:50:00,137.94,138.03,137.74,137.77,15939.0,115.0649,115.1399,114.898,114.923,15939.0
2018-05-07 13:00:00,137.8,137.86,137.65,137.73,19568.0,114.9481,114.9981,114.8229,114.8897,19568.0
2018-05-07 13:10:00,137.7,137.81,137.67,137.71,12773.0,114.8647,114.9564,114.8396,114.873,12773.0
2018-05-07 13:20:00,137.71,137.81,137.63,137.71,26173.0,114.873,114.9564,114.8063,114.873,26173.0
2018-05-07 13:30:00,137.72,137.86,137.7,137.84,14452.0,114.8813,114.9981,114.8647,114.9814,14452.0
2018-05-07 13:40:00,137.82,137.86,137.72,137.73,16182.0,114.9648,114.9981,114.8813,114.8897,16182.0
2018-05-07 13:50:00,137.75,137.75,137.62,137.74,15156.0,114.9064,114.9064,114.7979,114.898,15156.0
2018-05-07 14:00:00,137.77,137.87,137.69,137.87,16584.0,114.923,115.0065,114.8563,115.0065,16584.0
2018-05-07 14:10:00,137.85,137.9,137.81,137.9,13782.0,114.9898,115.0315,114.9564,115.0315,13782.0
2018-05-07 14:20:00,137.91,137.94,137.81,137.9,22318.0,115.0398,115.0649,114.9564,115.0315,22318.0
2018-05-07 14:30:00,137.91,138.02,137.89,137.96,14225.0,115.0398,115.1316,115.0231,115.0815,14225.0
2018-05-07 14:40:00,137.98,138.01,137.78,137.81,22139.0,115.0982,115.1232,114.9314,114.9564,22139.0
2018-05-07 14:50:00,137.85,138.0,137.81,137.92,20433.0,114.9898,115.1149,114.9564,115.0482,20433.0
2018-05-07 15:00:00,137.93,137.96,137.64,137.69,35377.0,115.0565,115.0815,114.8146,114.8563,35377.0
2018-05-07 15:10:00,137.7,137.74,137.34,137.45,82568.0,114.8647,114.898,114.5644,114.6561,82568.0
2018-05-07 15:20:00,137.46,137.58,137.32,137.58,40181.0,114.6645,114.7646,114.5477,114.7646,40181.0
2018-05-07 15:30:00,137.59,138.06,137.56,137.76,65330.0,114.7729,115.165,114.7479,114.9147,65330.0
2018-05-07 15:40:00,137.76,137.92,137.63,137.89,44925.0,114.9147,115.0482,114.8063,115.0231,44925.0
2018-05-07 15:50:00,137.9,138.34,137.79,138.13,147441.0,115.0315,115.3985,114.9397,115.2233,147441.0
2018-05-08 09:30:00,137.77,138.03,137.15,137.27,71005.0,114.923,115.1399,114.4059,114.506,71005.0
2018-05-08 09:40:00,137.2,137.61,136.98,137.0,32184.0,114.4476,114.7896,114.2641,114.2807,32184.0
2018-05-08 09:50:00,137.0,137.0,136.45,136.8,44965.0,114.2807,114.2807,113.8219,114.1139,44965.0
2018-05-08 10:00:00,136.81,137.02,136.51,136.58,22581.0,114.1222,114.2974,113.872,113.9304,22581.0
2018-05-08 10:10:00,136.59,136.95,136.44,136.88,24598.0,113.9387,114.239,113.8136,114.1806,24598.0
2018-05-08 10:20:00,136.86,137.07,136.66,137.02,19944.0,114.164,114.3391,113.9971,114.2974,19944.0
2018-05-08 10:30:00,136.94,137.44,136.94,137.25,32494.0,114.2307,114.6478,114.2307,114.4893,32494.0
2018-05-08 10:40:00,137.23,137.58,137.22,137.31,23160.0,114.4726,114.7646,114.4643,114.5393,23160.0
2018-05-08 10:50:00,137.27,137.35,137.14,137.17,33589.0,114.506,114.5727,114.3975,114.4225,33589.0
2018-05-08 11:00:00,137.16,137.28,136.96,137.0,32484.0,114.4142,114.5143,114.2474,114.2807,32484.0
2018-05-08 11:10:00,137.01,137.55,136.98,137.41,36446.0,114.2891,114.7395,114.2641,114.6227,36446.0
2018-05-08 11:20:00,137.39,137.42,137.11,137.25,40045.0,114.6061,114.6311,114.3725,114.4893,40045.0
2018-05-08 11:30:00,137.22,137.25,136.73,136.78,26095.0,114.4643,114.4893,114.0555,114.0972,26095.0
2018-05-08 11:40:00,136.82,136.85,136.51,136.52,24901.0,114.1306,114.1556,113.872,113.8803,24901.0
2018-05-08 11:50:00,136.51,136.67,136.34,136.36,45265.0,113.872,114.0055,113.7302,113.7469,45265.0
2018-05-08 12:00:00,136.34,136.65,136.06,136.44,61113.0,113.7302,113.9888,113.4966,113.8136,61113.0
2018-05-08 12:10:00,136.43,136.54,136.17,136.18,25731.0,113.8053,113.897,113.5884,113.5967,25731.0
2018-05-08 12:20:00,136.18,136.28,136.13,136.18,18623.0,113.5967,113.6801,113.555,113.5967,18623.0
2018-05-08 12:30:00,136.19,136.23,136.12,136.14,19679.0,113.6051,113.6384,113.5467,113.5634,19679.0
2018-05-08 12:40:00,136.13,136.24,136.07,136.07,19144.0,113.555,113.6468,113.505,113.505,19144.0
2018-05-08 12:50:00,136.06,136.09,135.92,136.03,16302.0,113.4966,113.5216,113.3798,113.4716,16302.0
2018-05-08 13:00:00,136.0,136.06,135.91,135.95,19402.0,113.4466,113.4966,113.3715,113.4049,19402.0
2018-05-08 13:10:00,135.93,135.97,135.87,135.93,20123.0,113.3882,113.4215,113.3381,113.3882,20123.0
2018-05-08 13:20:00,135.93,136.16,135.91,136.08,16647.0,113.3882,113.58,113.3715,113.5133,16647.0
2018-05-08 13:30:00,136.11,136.14,135.85,135.92,34203.0,113.5383,113.5634,113.3214,113.3798,34203.0
2018-05-08 13:40:00,135.92,136.25,135.92,136.25,20242.0,113.3798,113.6551,113.3798,113.6551,20242.0
2018-05-08 13:50:00,136.22,136.27,135.96,135.96,16366.0,113.6301,113.6718,113.4132,113.4132,16366.0
2018-05-08 14:00:00,135.99,136.14,135.92,136.08,31091.0,113.4382,113.5634,113.3798,113.5133,31091.0
2018-05-08 14:10:00,136.06,136.24,135.95,136.19,37323.0,113.4966,113.6468,113.4049,113.6051,37323.0
2018-05-08 14:20:00,136.22,136.45,136.13,136.35,31519.0,113.6301,113.8219,113.555,113.7385,31519.0
2018-05-08 14:30:00,136.34,137.16,136.14,136.14,56598.0,113.7302,114.4142,113.5634,113.5634,56598.0
2018-05-08 14:40:00,136.18,136.18,135.98,136.15,28635.0,113.5967,113.5967,113.4299,113.5717,28635.0
2018-05-08 14:50:00,136.14,136.33,136.12,136.14,33594.0,113.5634,113.7218,113.5467,113.5634,33594.0
2018-05-08 15:00:00,136.14,136.5,136.03,136.33,39513.0,113.5634,113.8637,113.4716,113.7218,39513.0
2018-05-08 15:10:00,136.31,136.46,136.26,136.36,44644.0,113.7052,113.8303,113.6635,113.7469,44644.0
2018-05-08 15:20:00,136.37,136.48,136.31,136.4,38947.0,113.7552,113.847,113.7052,113.7802,38947.0
2018-05-08 15:30:00,136.4,136.67,136.39,136.63,83750.0,113.7802,114.0055,113.7719,113.9721,83750.0
2018-05-08 15:40:00,136.62,136.76,136.54,136.72,63740.0,113.9638,114.0805,113.897,114.0472,63740.0
2018-05-08 15:50:00,136.74,137.12,136.54,137.0,360352.0,114.0639,114.3808,113.897,114.2807,360352.0
2018-05-09 09:30:00,137.16,137.81,136.38,136.38,80322.0,114.4142,114.9564,113.7636,113.7636,80322.0
2018-05-09 09:40:00,136.27,136.89,136.2,136.89,20613.0,113.6718,114.189,113.6134,114.189,20613.0
2018-05-09 09:50:00,136.87,137.07,136.65,137.07,35341.0,114.1723,114.3391,113.9888,114.3391,35341.0
2018-05-09 10:00:00,136.94,137.46,136.92,137.21,21524.0,114.2307,114.6645,114.214,114.4559,21524.0
2018-05-09 10:10:00,137.15,137.49,137.09,137.18,25532.0,114.4059,114.6895,114.3558,114.4309,25532.0
2018-05-09 10:20:00,137.15,137.25,136.95,137.22,22831.0,114.4059,114.4893,114.239,114.4643,22831.0
2018-05-09 10:30:00,137.22,137.26,137.0,137.16,28739.0,114.4643,114.4976,114.2807,114.4142,28739.0
2018-05-09 10:40:00,137.21,137.27,136.95,137.0,28748.0,114.4559,114.506,114.239,114.2807,28748.0
2018-05-09 10:50:00,136.99,137.18,136.9,137.0,27229.0,114.2724,114.4309,114.1973,114.2807,27229.0
2018-05-09 11:00:00,137.01,137.16,136.88,137.01,33445.0,114.2891,114.4142,114.1806,114.2891,33445.0
2018-05-09 11:10:00,136.98,137.09,136.83,136.97,37292.0,114.2641,114.3558,114.1389,114.2557,37292.0
2018-05-09 11:20:00,136.97,137.04,136.81,136.9,19049.0,114.2557,114.3141,114.1222,114.1973,19049.0
2018-05-09 11:30:00,136.87,137.07,136.82,137.01,18841.0,114.1723,114.3391,114.1306,114.2891,18841.0
2018-05-09 11:40:00,137.0,137.07,136.77,136.81,25119.0,114.2807,114.3391,114.0889,114.1222,25119.0
2018-05-09 11:50:00,136.83,137.32,136.76,137.32,32012.0,114.1389,114.5477,114.0805,114.5477,32012.0
2018-05-09 12:00:00,137.26,137.47,137.2,137.24,12534.0,114.4976,114.6728,114.4476,114.4809,12534.0
2018-05-09 12:10:00,137.23,137.23,137.0,137.11,10988.0,114.4726,114.4726,114.2807,114.3725,10988.0
2018-05-09 12:20:00,137.1,137.44,137.09,137.44,15231.0,114.3642,114.6478,114.3558,114.6478,15231.0
2018-05-09 12:30:00,137.42,137.51,137.16,137.28,13737.0,114.6311,114.7062,114.4142,114.5143,13737.0
2018-05-09 12:40:00,137.25,137.49,137.25,137.4,27307.0,114.4893,114.6895,114.4893,114.6144,27307.0
2018-05-09 12:50:00,137.46,137.46,137.22,137.27,14021.0,114.6645,114.6645,114.4643,114.506,14021.0
2018-05-09 13:00:00,137.26,137.4,137.1,137.22,14786.0,114.4976,114.6144,114.3642,114.4643,14786.0
2018-05-09 13:10:00,137.24,137.43,137.19,137.4,24044.0,114.4809,114.6394,114.4392,114.6144,24044.0
2018-05-09 13:20:00,137.39,137.6,137.24,137.52,30949.0,114.6061,114.7812,114.4809,114.7145,30949.0
2018-05-09 13:30:00,137.58,137.78,137.52,137.78,17220.0,114.7646,114.9314,114.7145,114.9314,17220.0
2018-05-09 13:40:00,137.78,137.78,137.65,137.73,18052.0,114.9314,114.9314,114.8229,114.8897,18052.0
2018-05-09 13:50:00,137.73,137.99,137.65,137.97,24845.0,114.8897,115.1066,114.8229,115.0899,24845.0
2018-05-09 14:00:00,137.97,138.08,137.84,138.08,24944.0,115.0899,115.1816,114.9814,115.1816,24944.0
2018-05-09 14:10:00,138.04,138.06,137.73,137.73,33752.0,115.1483,115.165,114.8897,114.8897,33752.0
2018-05-09 14:20:00,137.71,137.84,137.6,137.8,20837.0,114.873,114.9814,114.7812,114.9481,20837.0
2018-05-09 14:30:00,137.78,137.96,137.75,137.9,28589.0,114.9314,115.0815,114.9064,115.0315,28589.0
2018-05-09 14:40:00,137.9,138.09,137.87,138.0,16794.0,115.0315,115.19,115.0065,115.1149,16794.0
2018-05-09 14:50:00,138.0,138.16,137.91,138.07,28521.0,115.1149,115.2484,115.0398,115.1733,28521.0
2018-05-09 15:00:00,138.07,138.22,138.02,138.11,37467.0,115.1733,115.2984,115.1316,115.2067,37467.0
2018-05-09 15:10:00,138.1,138.11,137.82,137.82,46490.0,115.1983,115.2067,114.9648,114.9648,46490.0
2018-05-09 15:20:00,137.82,137.89,137.69,137.86,41882.0,114.9648,115.0231,114.8563,114.9981,41882.0
2018-05-09 15:30:00,137.84,137.84,137.55,137.59,50973.0,114.9814,114.9814,114.7395,114.7729,50973.0
2018-05-09 15:40:00,137.59,137.74,137.53,137.68,73239.0,114.7729,114.898,114.7228,114.848,73239.0
2018-05-09 15:50:00,137.68,137.99,137.63,137.94,151618.0,114.848,115.1066,114.8063,115.0649,151618.0
2018-05-10 09:30:00,138.89,139.42,138.38,138.93,41372.0,115.8573,116.2994,115.4319,115.8907,41372.0
2018-05-10 09:40:00,139.05,140.19,139.05,140.18,46921.0,115.9908,116.9417,115.9908,116.9334,46921.0
2018-05-10 09:50:00,140.16,141.01,140.13,140.84,59640.0,116.9167,117.6257,116.8917,117.4839,59640.0
2018-05-10 10:00:00,140.78,140.91,140.5,140.59,23569.0,117.4339,117.5423,117.2003,117.2754,23569.0
2018-05-10 10:10:00,140.58,140.79,140.42,140.56,38913.0,117.2671,117.4422,117.1336,117.2504,38913.0
2018-05-10 10:20:00,140.51,140.51,139.92,140.02,36183.0,117.2087,117.2087,116.7165,116.7999,36183.0
2018-05-10 10:30:00,140.02,140.15,139.61,139.7,33530.0,116.7999,116.9084,116.4579,116.533,33530.0
2018-05-10 10:40:00,139.68,139.76,139.33,139.76,24882.0,116.5163,116.583,116.2243,116.583,24882.0
2018-05-10 10:50:00,139.72,139.81,139.49,139.67,12093.0,116.5497,116.6247,116.3578,116.508,12093.0
2018-05-10 11:00:00,139.61,140.05,139.56,139.92,16076.0,116.4579,116.8249,116.4162,116.7165,16076.0
2018-05-10 11:10:00,139.96,140.36,139.9,140.34,12347.0,116.7499,117.0835,116.6998,117.0669,12347.0
2018-05-10 11:20:00,140.31,140.6,140.21,140.23,27256.0,117.0418,117.2837,116.9584,116.9751,27256.0
2018-05-10 11:30:00,140.22,140.55,140.08,140.55,19574.0,116.9668,117.242,116.85,117.242,19574.0
2018-05-10 11:40:00,140.52,140.64,140.39,140.64,24762.0,117.217,117.3171,117.1086,117.3171,24762.0
2018-05-10 11:50:00,140.65,140.69,140.46,140.55,16576.0,117.3254,117.3588,117.167,117.242,16576.0
2018-05-10 12:00:00,140.58,140.65,140.48,140.59,9491.0,117.2671,117.3254,117.1836,117.2754,9491.0
2018-05-10 12:10:00,140.59,140.6,140.32,140.34,10212.0,117.2754,117.2837,117.0502,117.0669,10212.0
2018-05-10 12:20:00,140.37,140.69,140.35,140.67,16845.0,117.0919,117.3588,117.0752,117.3421,16845.0
2018-05-10 12:30:00,140.67,140.79,140.47,140.55,17078.0,117.3421,117.4422,117.1753,117.242,17078.0
2018-05-10 12:40:00,140.51,140.57,140.43,140.57,6780.0,117.2087,117.2587,117.1419,117.2587,6780.0
2018-05-10 12:50:00,140.54,140.57,140.46,140.51,11083.0,117.2337,117.2587,117.167,117.2087,11083.0
2018-05-10 13:00:00,140.52,140.66,140.47,140.54,16040.0,117.217,117.3338,117.1753,117.2337,16040.0
2018-05-10 13:10:00,140.57,140.63,140.4,140.44,10628.0,117.2587,117.3088,117.1169,117.1503,10628.0
2018-05-10 13:20:00,140.43,140.45,140.18,140.19,22392.0,117.1419,117.1586,116.9334,116.9417,22392.0
2018-05-10 13:30:00,140.2,140.2,139.78,139.78,13838.0,116.9501,116.9501,116.5997,116.5997,13838.0
2018-05-10 13:40:00,139.76,139.88,139.71,139.75,13539.0,116.583,116.6831,116.5413,116.5747,13539.0
2018-05-10 13:50:00,139.72,139.91,139.67,139.86,13494.0,116.5497,116.7082,116.508,116.6665,13494.0
2018-05-10 14:00:00,139.86,139.97,139.76,139.88,10398.0,116.6665,116.7582,116.583,116.6831,10398.0
2018-05-10 14:10:00,139.95,140.07,139.92,140.03,11982.0,116.7415,116.8416,116.7165,116.8083,11982.0
2018-05-10 14:20:00,140.04,140.09,139.92,139.96,19388.0,116.8166,116.8583,116.7165,116.7499,19388.0
2018-05-10 14:30:00,139.97,139.97,139.43,139.45,447569.0,116.7582,116.7582,116.3078,116.3244,447569.0
2018-05-10 14:40:00,139.43,139.98,139.36,139.98,21907.0,116.3078,116.7666,116.2494,116.7666,21907.0
2018-05-10 14:50:00,139.94,139.94,139.68,139.88,18222.0,116.7332,116.7332,116.5163,116.6831,18222.0
2018-05-10 15:00:00,139.86,139.93,139.72,139.79,12300.0,116.6665,116.7248,116.5497,116.6081,12300.0
2018-05-10 15:10:00,139.78,139.91,139.62,139.66,23224.0,116.5997,116.7082,116.4663,116.4996,23224.0
2018-05-10 15:20:00,139.66,139.79,139.58,139.72,28802.0,116.4996,116.6081,116.4329,116.5497,28802.0
2018-05-10 15:30:00,139.71,139.81,139.58,139.79,29550.0,116.5413,116.6247,116.4329,116.6081,29550.0
2018-05-10 15:40:00,139.78,139.91,139.69,139.86,50740.0,116.5997,116.7082,116.5246,116.6665,50740.0
2018-05-10 15:50:00,139.88,139.98,139.88,139.89,126435.0,116.6831,116.7666,116.6831,116.6915,126435.0
2018-05-11 09:30:00,140.0,140.43,139.69,140.18,21210.0,116.7832,117.1419,116.5246,116.9334,21210.0
2018-05-11 09:40:00,140.16,140.16,139.53,139.59,17918.0,116.9167,116.9167,116.3912,116.4412,17918.0
2018-05-11 09:50:00,139.56,140.12,139.52,140.12,17077.0,116.4162,116.8833,116.3828,116.8833,17077.0
2018-05-11 10:00:00,140.15,140.26,139.79,140.01,27883.0,116.9084,117.0001,116.6081,116.7916,27883.0
2018-05-11 10:10:00,140.01,140.1,139.87,139.94,11099.0,116.7916,116.8667,116.6748,116.7332,11099.0
2018-05-11 10:20:00,140.0,140.06,139.91,139.91,18228.0,116.7832,116.8333,116.7082,116.7082,18228.0
2018-05-11 10:30:00,139.9,140.19,139.82,140.19,25394.0,116.6998,116.9417,116.6331,116.9417,25394.0
2018-05-11 10:40:00,140.12,140.16,139.85,139.85,27325.0,116.8833,116.9167,116.6581,116.6581,27325.0
2018-05-11 10:50:00,139.9,140.05,139.86,139.92,10873.0,116.6998,116.8249,116.6665,116.7165,10873.0
2018-05-11 11:00:00,139.9,139.9,139.75,139.86,7916.0,116.6998,116.6998,116.5747,116.6665,7916.0
2018-05-11 11:10:00,139.82,139.82,139.6,139.68,11135.0,116.6331,116.6331,116.4496,116.5163,11135.0
2018-05-11 11:20:00,139.69,139.79,139.53,139.62,10942.0,116.5246,116.6081,116.3912,116.4663,10942.0
2018-05-11 11:30:00,139.64,139.71,139.57,139.66,7988.0,116.4829,116.5413,116.4245,116.4996,7988.0
2018-05-11 11:40:00,139.7,139.73,139.51,139.62,12999.0,116.533,116.558,116.3745,116.4663,12999.0
2018-05-11 11:50:00,139.59,139.59,139.34,139.51,10771.0,116.4412,116.4412,116.2327,116.3745,10771.0
2018-05-11 12:00:00,139.45,139.47,139.22,139.25,11557.0,116.3244,116.3411,116.1326,116.1576,11557.0
2018-05-11 12:10:00,139.24,139.29,138.82,138.92,17408.0,116.1493,116.191,115.7989,115.8823,17408.0
2018-05-11 12:20:00,138.92,139.14,138.75,138.8,24147.0,115.8823,116.0659,115.7405,115.7822,24147.0
2018-05-11 12:30:00,138.79,138.82,138.7,138.79,16328.0,115.7739,115.7989,115.6988,115.7739,16328.0
2018-05-11 12:40:00,138.81,138.9,138.68,138.74,11701.0,115.7906,115.8657,115.6821,115.7322,11701.0
2018-05-11 12:50:00,138.76,138.82,138.65,138.67,15609.0,115.7489,115.7989,115.6571,115.6738,15609.0
2018-05-11 13:00:00,138.63,138.83,138.61,138.76,13261.0,115.6404,115.8073,115.6237,115.7489,13261.0
2018-05-11 13:10:00,138.82,138.82,138.74,138.75,6812.0,115.7989,115.7989,115.7322,115.7405,6812.0
2018-05-11 13:20:00,138.8,138.8,138.65,138.77,13623.0,115.7822,115.7822,115.6571,115.7572,13623.0
2018-05-11 13:30:00,138.83,138.83,138.55,138.55,11992.0,115.8073,115.8073,115.5737,115.5737,11992.0
2018-05-11 13:40:00,138.54,138.7,138.44,138.56,16625.0,115.5654,115.6988,115.4819,115.582,16625.0
2018-05-11 13:50:00,138.58,138.72,138.49,138.71,13799.0,115.5987,115.7155,115.5236,115.7072,13799.0
2018-05-11 14:00:00,138.72,138.74,138.55,138.64,19683.0,115.7155,115.7322,115.5737,115.6488,19683.0
2018-05-11 14:10:00,138.68,138.72,138.58,138.6,9921.0,115.6821,115.7155,115.5987,115.6154,9921.0
2018-05-11 14:20:00,138.6,138.66,138.53,138.63,17616.0,115.6154,115.6655,115.557,115.6404,17616.0
2018-05-11 14:30:00,138.63,138.69,138.56,138.57,20733.0,115.6404,115.6905,115.582,115.5904,20733.0
2018-05-11 14:40:00,138.57,138.63,138.47,138.63,18332.0,115.5904,115.6404,115.507,115.6404,18332.0
2018-05-11 14:50:00,138.63,138.65,138.4,138.65,54226.0,115.6404,115.6571,115.4486,115.6571,54226.0
2018-05-11 15:00:00,138.6,138.65,138.47,138.52,14417.0,115.6154,115.6571,115.507,115.5487,14417.0
2018-05-11 15:10:00,138.49,138.59,138.47,138.59,29140.0,115.5236,115.6071,115.507,115.6071,29140.0
2018-05-11 15:20:00,138.59,138.65,138.53,138.65,13676.0,115.6071,115.6571,115.557,115.6571,13676.0
2018-05-11 15:30:00,138.7,138.84,138.66,138.84,19535.0,115.6988,115.8156,115.6655,115.8156,19535.0
2018-05-11 15:40:00,138.81,138.83,138.63,138.66,36428.0,115.7906,115.8073,115.6404,115.6655,36428.0
2018-05-11 15:50:00,138.7,138.87,138.5,138.81,84412.0,115.6988,115.8406,115.532,115.7906,84412.0
2018-05-14 09:30:00,138.8,139.43,138.69,139.33,22630.0,115.7822,116.3078,115.6905,116.2243,22630.0
2018-05-14 09:40:00,139.34,139.36,138.8,138.9,22364.0,116.2327,116.2494,115.7822,115.8657,22364.0
2018-05-14 09:50:00,138.9,139.07,138.79,138.8,24939.0,115.8657,116.0075,115.7739,115.7822,24939.0
2018-05-14 10:00:00,138.8,138.83,138.54,138.83,14716.0,115.7822,115.8073,115.5654,115.8073,14716.0
2018-05-14 10:10:00,138.8,138.98,138.65,138.79,15281.0,115.7822,115.9324,115.6571,115.7739,15281.0
2018-05-14 10:20:00,138.78,139.09,138.76,139.09,14975.0,115.7656,116.0241,115.7489,116.0241,14975.0
2018-05-14 10:30:00,139.12,139.17,138.73,138.73,14625.0,116.0492,116.0909,115.7238,115.7238,14625.0
2018-05-14 10:40:00,138.7,138.92,138.61,138.75,13472.0,115.6988,115.8823,115.6237,115.7405,13472.0
2018-05-14 10:50:00,138.76,138.83,138.51,138.51,9721.0,115.7489,115.8073,115.5403,115.5403,9721.0
2018-05-14 11:00:00,138.5,138.54,138.32,138.36,18255.0,115.532,115.5654,115.3818,115.4152,18255.0
2018-05-14 11:10:00,138.38,138.48,138.29,138.37,17504.0,115.4319,115.5153,115.3568,115.4235,17504.0
2018-05-14 11:20:00,138.4,138.53,138.38,138.42,13032.0,115.4486,115.557,115.4319,115.4653,13032.0
2018-05-14 11:30:00,138.42,138.51,138.34,138.35,13510.0,115.4653,115.5403,115.3985,115.4069,13510.0
2018-05-14 11:40:00,138.33,138.4,138.15,138.4,12954.0,115.3902,115.4486,115.24,115.4486,12954.0
2018-05-14 11:50:00,138.36,138.47,138.21,138.36,13269.0,115.4152,115.507,115.2901,115.4152,13269.0
2018-05-14 12:00:00,138.34,138.36,138.01,138.01,16805.0,115.3985,115.4152,115.1232,115.1232,16805.0
2018-05-14 12:10:00,138.06,138.13,137.65,137.66,15878.0,115.165,115.2233,114.8229,114.8313,15878.0
2018-05-14 12:20:00,137.73,137.73,137.48,137.59,14849.0,114.8897,114.8897,114.6811,114.7729,14849.0
2018-05-14 12:30:00,137.59,137.7,137.53,137.6,12329.0,114.7729,114.8647,114.7228,114.7812,12329.0
2018-05-14 12:40:00,137.64,137.76,137.48,137.74,16021.0,114.8146,114.9147,114.6811,114.898,16021.0
2018-05-14 12:50:00,137.74,137.74,137.61,137.71,12427.0,114.898,114.898,114.7896,114.873,12427.0
2018-05-14 13:00:00,137.71,137.89,137.53,137.85,15513.0,114.873,115.0231,114.7228,114.9898,15513.0
2018-05-14 13:10:00,137.82,137.9,137.69,137.77,9643.0,114.9648,115.0315,114.8563,114.923,9643.0
2018-05-14 13:20:00,137.75,137.92,137.66,137.89,8836.0,114.9064,115.0482,114.8313,115.0231,8836.0
2018-05-14 13:30:00,137.87,138.06,137.85,137.96,10203.0,115.0065,115.165,114.9898,115.0815,10203.0
2018-05-14 13:40:00,138.02,138.12,137.99,138.08,8055.0,115.1316,115.215,115.1066,115.1816,8055.0
2018-05-14 13:50:00,138.03,138.05,137.88,137.94,9059.0,115.1399,115.1566,115.0148,115.0649,9059.0
2018-05-14 14:00:00,137.95,138.08,137.92,137.99,18158.0,115.0732,115.1816,115.0482,115.1066,18158.0
2018-05-14 14:10:00,138.0,138.0,137.75,137.84,14986.0,115.1149,115.1149,114.9064,114.9814,14986.0
2018-05-14 14:20:00,137.8,138.17,137.75,138.14,13156.0,114.9481,115.2567,114.9064,115.2317,13156.0
2018-05-14 14:30:00,138.14,138.23,138.08,138.19,16836.0,115.2317,115.3068,115.1816,115.2734,16836.0
2018-05-14 14:40:00,138.17,138.25,138.08,138.09,21096.0,115.2567,115.3234,115.1816,115.19,21096.0
2018-05-14 14:50:00,138.08,138.37,138.07,138.24,14305.0,115.1816,115.4235,115.1733,115.3151,14305.0
2018-05-14 15:00:00,138.25,138.36,138.25,138.34,16624.0,115.3234,115.4152,115.3234,115.3985,16624.0
2018-05-14 15:10:00,138.33,138.36,138.18,138.28,22461.0,115.3902,115.4152,115.2651,115.3485,22461.0
2018-05-14 15:20:00,138.26,138.34,138.16,138.31,26937.0,115.3318,115.3985,115.2484,115.3735,26937.0
2018-05-14 15:30:00,138.33,138.34,138.2,138.22,28779.0,115.3902,115.3985,115.2817,115.2984,28779.0
2018-05-14 15:40:00,138.22,138.36,138.04,138.11,46142.0,115.2984,115.4152,115.1483,115.2067,46142.0
2018-05-14 15:50:00,138.11,138.32,138.0,138.29,94286.0,115.2067,115.3818,115.1149,115.3568,94286.0
2018-05-15 09:30:00,137.32,137.88,136.64,136.9,53769.0,114.5477,115.0148,113.9804,114.1973,53769.0
2018-05-15 09:40:00,136.87,136.87,136.22,136.26,35208.0,114.1723,114.1723,113.6301,113.6635,35208.0
2018-05-15 09:50:00,136.26,136.28,135.8,136.18,53584.0,113.6635,113.6801,113.2797,113.5967,53584.0
2018-05-15 10:00:00,136.12,136.79,136.1,136.79,48380.0,113.5467,114.1056,113.53,114.1056,48380.0
2018-05-15 10:10:00,136.79,137.24,136.75,137.05,34565.0,114.1056,114.4809,114.0722,114.3224,34565.0
2018-05-15 10:20:00,137.0,137.05,136.74,136.81,26473.0,114.2807,114.3224,114.0639,114.1222,26473.0
2018-05-15 10:30:00,136.82,136.95,136.69,136.71,24073.0,114.1306,114.239,114.0221,114.0388,24073.0
2018-05-15 10:40:00,136.72,136.84,136.49,136.7,18071.0,114.0472,114.1473,113.8553,114.0305,18071.0
2018-05-15 10:50:00,136.72,136.85,136.62,136.76,39891.0,114.0472,114.1556,113.9638,114.0805,39891.0
2018-05-15 11:00:00,136.8,136.8,136.39,136.52,58121.0,114.1139,114.1139,113.7719,113.8803,58121.0
2018-05-15 11:10:00,136.5,136.54,136.07,136.54,62740.0,113.8637,113.897,113.505,113.897,62740.0
2018-05-15 11:20:00,136.51,136.6,136.4,136.59,38524.0,113.872,113.9471,113.7802,113.9387,38524.0
2018-05-15 11:30:00,136.56,136.71,136.41,136.65,32065.0,113.9137,114.0388,113.7886,113.9888,32065.0
2018-05-15 11:40:00,136.71,136.71,136.3,136.46,31118.0,114.0388,114.0388,113.6968,113.8303,31118.0
2018-05-15 11:50:00,136.46,136.56,136.01,136.01,25553.0,113.8303,113.9137,113.4549,113.4549,25553.0
2018-05-15 12:00:00,136.01,136.39,135.97,136.21,27376.0,113.4549,113.7719,113.4215,113.6217,27376.0
2018-05-15 12:10:00,136.22,136.42,135.96,136.23,47305.0,113.6301,113.7969,113.4132,113.6384,47305.0
2018-05-15 12:20:00,136.27,136.44,136.02,136.03,17865.0,113.6718,113.8136,113.4633,113.4716,17865.0
2018-05-15 12:30:00,136.02,136.02,135.81,135.81,23717.0,113.4633,113.4633,113.2881,113.2881,23717.0
2018-05-15 12:40:00,135.81,135.88,135.27,135.49,60531.0,113.2881,113.3465,112.8376,113.0211,60531.0
2018-05-15 12:50:00,135.51,135.66,135.39,135.55,51627.0,113.0378,113.163,112.9377,113.0712,51627.0
2018-05-15 13:00:00,135.55,135.75,135.55,135.72,16754.0,113.0712,113.238,113.0712,113.213,16754.0
2018-05-15 13:10:00,135.73,135.89,135.68,135.89,12414.0,113.2213,113.3548,113.1796,113.3548,12414.0
2018-05-15 13:20:00,135.9,136.11,135.82,136.11,35486.0,113.3632,113.5383,113.2964,113.5383,35486.0
2018-05-15 13:30:00,136.14,136.37,135.99,136.04,25591.0,113.5634,113.7552,113.4382,113.4799,25591.0
2018-05-15 13:40:00,136.09,136.39,136.06,136.31,12139.0,113.5216,113.7719,113.4966,113.7052,12139.0
2018-05-15 13:50:00,136.31,136.4,135.95,135.99,23314.0,113.7052,113.7802,113.4049,113.4382,23314.0
2018-05-15 14:00:00,135.94,136.05,135.82,136.01,31397.0,113.3965,113.4883,113.2964,113.4549,31397.0
2018-05-15 14:10:00,136.03,136.08,135.83,136.0,20479.0,113.4716,113.5133,113.3048,113.4466,20479.0
2018-05-15 14:20:00,136.0,136.2,135.95,136.12,25744.0,113.4466,113.6134,113.4049,113.5467,25744.0
2018-05-15 14:30:00,136.12,136.39,136.04,136.06,21520.0,113.5467,113.7719,113.4799,113.4966,21520.0
2018-05-15 14:40:00,136.02,136.11,135.92,135.97,20556.0,113.4633,113.5383,113.3798,113.4215,20556.0
2018-05-15 14:50:00,135.98,136.22,135.82,135.9,27194.0,113.4299,113.6301,113.2964,113.3632,27194.0
2018-05-15 15:00:00,135.92,136.04,135.79,135.99,36596.0,113.3798,113.4799,113.2714,113.4382,36596.0
2018-05-15 15:10:00,135.98,136.0,135.82,135.94,27838.0,113.4299,113.4466,113.2964,113.3965,27838.0
2018-05-15 15:20:00,135.94,136.07,135.88,136.06,41025.0,113.3965,113.505,113.3465,113.4966,41025.0
2018-05-15 15:30:00,136.01,136.33,136.0,136.1,41321.0,113.4549,113.7218,113.4466,113.53,41321.0
2018-05-15 15:40:00,136.07,136.38,135.96,136.38,58388.0,113.505,113.7636,113.4132,113.7636,58388.0
2018-05-15 15:50:00,136.36,136.76,136.36,136.54,192726.0,113.7469,114.0805,113.7469,113.897,192726.0
2018-05-16 09:30:00,136.85,137.03,136.48,136.81,80332.0,114.1556,114.3058,113.847,114.1222,80332.0
2018-05-16 09:40:00,136.81,137.18,136.38,137.02,82234.0,114.1222,114.4309,113.7636,114.2974,82234.0
2018-05-16 09:50:00,137.12,137.34,136.88,137.06,42314.0,114.3808,114.5644,114.1806,114.3308,42314.0
2018-05-16 10:00:00,137.01,137.19,136.52,136.71,22555.0,114.2891,114.4392,113.8803,114.0388,22555.0
2018-05-16 10:10:00,136.63,136.8,136.5,136.56,33943.0,113.9721,114.1139,113.8637,113.9137,33943.0
2018-05-16 10:20:00,136.49,136.85,136.49,136.69,20330.0,113.8553,114.1556,113.8553,114.0221,20330.0
2018-05-16 10:30:00,136.68,136.93,136.55,136.55,17505.0,114.0138,114.2223,113.9054,113.9054,17505.0
2018-05-16 10:40:00,136.55,136.69,136.47,136.69,28662.0,113.9054,114.0221,113.8386,114.0221,28662.0
2018-05-16 10:50:00,136.7,136.77,136.49,136.58,56052.0,114.0305,114.0889,113.8553,113.9304,56052.0
2018-05-16 11:00:00,136.57,136.82,136.42,136.8,27957.0,113.922,114.1306,113.7969,114.1139,27957.0
2018-05-16 11:10:00,136.76,136.82,136.59,136.68,9451.0,114.0805,114.1306,113.9387,114.0138,9451.0
2018-05-16 11:20:00,136.65,136.75,136.35,136.48,18803.0,113.9888,114.0722,113.7385,113.847,18803.0
2018-05-16 11:30:00,136.49,136.49,136.35,136.36,31678.0,113.8553,113.8553,113.7385,113.7469,31678.0
2018-05-16 11:40:00,136.36,136.59,136.36,136.43,9528.0,113.7469,113.9387,113.7469,113.8053,9528.0
2018-05-16 11:50:00,136.39,136.56,136.38,136.39,31902.0,113.7719,113.9137,113.7636,113.7719,31902.0
2018-05-16 12:00:00,136.38,136.58,136.31,136.52,12566.0,113.7636,113.9304,113.7052,113.8803,12566.0
2018-05-16 12:10:00,136.56,136.56,136.38,136.47,32027.0,113.9137,113.9137,113.7636,113.8386,32027.0
2018-05-16 12:20:00,136.47,136.56,136.24,136.49,41688.0,113.8386,113.9137,113.6468,113.8553,41688.0
2018-05-16 12:30:00,136.49,136.59,136.46,136.51,9258.0,113.8553,113.9387,113.8303,113.872,9258.0
2018-05-16 12:40:00,136.51,136.53,136.33,136.41,10757.0,113.872,113.8887,113.7218,113.7886,10757.0
2018-05-16 12:50:00,136.44,136.47,136.34,136.42,8336.0,113.8136,113.8386,113.7302,113.7969,8336.0
2018-05-16 13:00:00,136.4,136.48,136.3,136.38,9154.0,113.7802,113.847,113.6968,113.7636,9154.0
2018-05-16 13:10:00,136.36,136.38,136.18,136.3,10005.0,113.7469,113.7636,113.5967,113.6968,10005.0
2018-05-16 13:20:00,136.26,136.26,136.04,136.13,23506.0,113.6635,113.6635,113.4799,113.555,23506.0
2018-05-16 13:30:00,136.13,136.28,136.06,136.07,16570.0,113.555,113.6801,113.4966,113.505,16570.0
2018-05-16 13:40:00,136.11,136.16,136.06,136.06,7929.0,113.5383,113.58,113.4966,113.4966,7929.0
2018-05-16 13:50:00,136.08,136.08,135.9,135.93,12383.0,113.5133,113.5133,113.3632,113.3882,12383.0
2018-05-16 14:00:00,135.9,136.06,135.88,136.06,8753.0,113.3632,113.4966,113.3465,113.4966,8753.0
2018-05-16 14:10:00,136.09,136.11,136.01,136.03,11436.0,113.5216,113.5383,113.4549,113.4716,11436.0
2018-05-16 14:20:00,136.01,136.05,135.94,136.05,13455.0,113.4549,113.4883,113.3965,113.4883,13455.0
2018-05-16 14:30:00,136.06,136.07,135.93,135.93,17760.0,113.4966,113.505,113.3882,113.3882,17760.0
2018-05-16 14:40:00,135.93,136.1,135.93,136.01,17528.0,113.3882,113.53,113.3882,113.4549,17528.0
2018-05-16 14:50:00,136.02,136.34,136.02,136.24,14940.0,113.4633,113.7302,113.4633,113.6468,14940.0
2018-05-16 15:00:00,136.26,136.3,136.11,136.25,18669.0,113.6635,113.6968,113.5383,113.6551,18669.0
2018-05-16 15:10:00,136.22,136.36,136.03,136.36,23434.0,113.6301,113.7469,113.4716,113.7469,23434.0
2018-05-16 15:20:00,136.32,136.43,136.28,136.33,37837.0,113.7135,113.8053,113.6801,113.7218,37837.0
2018-05-16 15:30:00,136.32,136.41,136.17,136.27,44885.0,113.7135,113.7886,113.5884,113.6718,44885.0
2018-05-16 15:40:00,136.27,136.31,136.17,136.18,52007.0,113.6718,113.7052,113.5884,113.5967,52007.0
2018-05-16 15:50:00,136.18,136.48,136.17,136.45,185505.0,113.5967,113.847,113.5884,113.8219,185505.0
2018-05-17 09:30:00,137.0,137.0,136.03,136.25,32428.0,114.2807,114.2807,113.4716,113.6551,32428.0
2018-05-17 09:40:00,136.17,136.4,136.07,136.35,18876.0,113.5884,113.7802,113.505,113.7385,18876.0
2018-05-17 09:50:00,136.35,136.46,136.21,136.32,22466.0,113.7385,113.8303,113.6217,113.7135,22466.0
2018-05-17 10:00:00,136.39,136.41,136.21,136.37,11536.0,113.7719,113.7886,113.6217,113.7552,11536.0
2018-05-17 10:10:00,136.36,136.57,136.36,136.53,16938.0,113.7469,113.922,113.7469,113.8887,16938.0
2018-05-17 10:20:00,136.55,136.87,136.51,136.72,26714.0,113.9054,114.1723,113.872,114.0472,26714.0
2018-05-17 10:30:00,136.72,136.85,136.64,136.83,25887.0,114.0472,114.1556,113.9804,114.1389,25887.0
2018-05-17 10:40:00,136.86,136.87,136.58,136.66,37327.0,114.164,114.1723,113.9304,113.9971,37327.0
2018-05-17 10:50:00,136.66,136.78,136.55,136.78,20783.0,113.9971,114.0972,113.9054,114.0972,20783.0
2018-05-17 11:00:00,136.81,136.87,136.58,136.74,28225.0,114.1222,114.1723,113.9304,114.0639,28225.0
2018-05-17 11:10:00,136.75,136.75,136.37,136.51,20184.0,114.0722,114.0722,113.7552,113.872,20184.0
2018-05-17 11:20:00,136.52,136.79,136.41,136.63,25917.0,113.8803,114.1056,113.7886,113.9721,25917.0
2018-05-17 11:30:00,136.62,136.77,136.61,136.69,19507.0,113.9638,114.0889,113.9554,114.0221,19507.0
2018-05-17 11:40:00,136.69,136.73,136.59,136.64,27706.0,114.0221,114.0555,113.9387,113.9804,27706.0
2018-05-17 11:50:00,136.65,136.72,136.57,136.62,16978.0,113.9888,114.0472,113.922,113.9638,16978.0
2018-05-17 12:00:00,136.62,136.78,136.61,136.65,15345.0,113.9638,114.0972,113.9554,113.9888,15345.0
2018-05-17 12:10:00,136.63,136.86,136.63,136.8,11257.0,113.9721,114.164,113.9721,114.1139,11257.0
2018-05-17 12:20:00,136.8,136.87,136.73,136.77,11430.0,114.1139,114.1723,114.0555,114.0889,11430.0
2018-05-17 12:30:00,136.76,136.83,136.67,136.69,13502.0,114.0805,114.1389,114.0055,114.0221,13502.0
2018-05-17 12:40:00,136.67,136.89,136.6,136.88,22026.0,114.0055,114.189,113.9471,114.1806,22026.0
2018-05-17 12:50:00,136.88,137.0,136.82,136.97,17597.0,114.1806,114.2807,114.1306,114.2557,17597.0
2018-05-17 13:00:00,136.97,137.09,136.95,137.03,15034.0,114.2557,114.3558,114.239,114.3058,15034.0
2018-05-17 13:10:00,137.02,137.19,136.96,137.19,20683.0,114.2974,114.4392,114.2474,114.4392,20683.0
2018-05-17 13:20:00,137.21,137.26,137.05,137.22,15857.0,114.4559,114.4976,114.3224,114.4643,15857.0
2018-05-17 13:30:00,137.23,137.31,137.08,137.12,13406.0,114.4726,114.5393,114.3475,114.3808,13406.0
2018-05-17 13:40:00,137.11,137.14,136.99,137.01,19359.0,114.3725,114.3975,114.2724,114.2891,19359.0
2018-05-17 13:50:00,137.01,137.08,136.79,136.8,54131.0,114.2891,114.3475,114.1056,114.1139,54131.0
2018-05-17 14:00:00,136.83,136.96,136.65,136.78,28075.0,114.1389,114.2474,113.9888,114.0972,28075.0
2018-05-17 14:10:00,136.8,136.88,136.7,136.84,24764.0,114.1139,114.1806,114.0305,114.1473,24764.0
2018-05-17 14:20:00,136.84,136.89,136.75,136.81,37447.0,114.1473,114.189,114.0722,114.1222,37447.0
2018-05-17 14:30:00,136.81,136.91,136.68,136.76,41430.0,114.1222,114.2057,114.0138,114.0805,41430.0
2018-05-17 14:40:00,136.77,137.0,136.77,136.97,35989.0,114.0889,114.2807,114.0889,114.2557,35989.0
2018-05-17 14:50:00,136.96,137.31,136.95,137.29,29537.0,114.2474,114.5393,114.239,114.5226,29537.0
2018-05-17 15:00:00,137.25,137.43,137.24,137.33,42218.0,114.4893,114.6394,114.4809,114.556,42218.0
2018-05-17 15:10:00,137.34,137.38,136.91,137.24,70322.0,114.5644,114.5977,114.2057,114.4809,70322.0
2018-05-17 15:20:00,137.23,137.39,137.0,137.03,140495.0,114.4726,114.6061,114.2807,114.3058,140495.0
2018-05-17 15:30:00,136.98,136.98,136.78,136.84,45177.0,114.2641,114.2641,114.0972,114.1473,45177.0
2018-05-17 15:40:00,136.82,136.85,136.69,136.75,50111.0,114.1306,114.1556,114.0221,114.0722,50111.0
2018-05-17 15:50:00,136.75,136.98,136.67,136.87,160826.0,114.0722,114.2641,114.0055,114.1723,160826.0
2018-05-18 09:30:00,136.72,137.6,136.72,137.59,72348.0,114.0472,114.7812,114.0472,114.7729,72348.0
2018-05-18 09:40:00,137.44,138.46,137.22,138.31,57049.0,114.6478,115.4986,114.4643,115.3735,57049.0
2018-05-18 09:50:00,138.3,138.66,137.99,138.17,82108.0,115.3652,115.6655,115.1066,115.2567,82108.0
2018-05-18 10:00:00,138.22,138.26,138.0,138.19,17271.0,115.2984,115.3318,115.1149,115.2734,17271.0
2018-05-18 10:10:00,138.1,138.22,138.03,138.06,19706.0,115.1983,115.2984,115.1399,115.165,19706.0
2018-05-18 10:20:00,138.1,138.3,138.1,138.28,38066.0,115.1983,115.3652,115.1983,115.3485,38066.0
2018-05-18 10:30:00,138.22,138.53,138.09,138.36,63128.0,115.2984,115.557,115.19,115.4152,63128.0
2018-05-18 10:40:00,138.36,138.57,137.49,137.52,46348.0,115.4152,115.5904,114.6895,114.7145,46348.0
2018-05-18 10:50:00,137.51,137.56,137.03,137.03,15052.0,114.7062,114.7479,114.3058,114.3058,15052.0
2018-05-18 11:00:00,136.98,137.02,136.82,137.0,18627.0,114.2641,114.2974,114.1306,114.2807,18627.0
2018-05-18 11:10:00,136.99,136.99,136.58,136.58,22078.0,114.2724,114.2724,113.9304,113.9304,22078.0
2018-05-18 11:20:00,136.58,136.66,136.54,136.61,17256.0,113.9304,113.9971,113.897,113.9554,17256.0
2018-05-18 11:30:00,136.59,136.65,136.39,136.4,24935.0,113.9387,113.9888,113.7719,113.7802,24935.0
2018-05-18 11:40:00,136.42,136.52,136.34,136.37,25066.0,113.7969,113.8803,113.7302,113.7552,25066.0
2018-05-18 11:50:00,136.37,136.78,136.36,136.64,21577.0,113.7552,114.0972,113.7469,113.9804,21577.0
2018-05-18 12:00:00,136.69,136.7,136.55,136.6,15844.0,114.0221,114.0305,113.9054,113.9471,15844.0
2018-05-18 12:10:00,136.6,136.62,136.45,136.62,15291.0,113.9471,113.9638,113.8219,113.9638,15291.0
2018-05-18 12:20:00,136.64,136.71,136.51,136.51,8850.0,113.9804,114.0388,113.872,113.872,8850.0
2018-05-18 12:30:00,136.48,136.5,136.32,136.46,18229.0,113.847,113.8637,113.7135,113.8303,18229.0
2018-05-18 12:40:00,136.44,136.47,136.26,136.26,17811.0,113.8136,113.8386,113.6635,113.6635,17811.0
2018-05-18 12:50:00,136.3,136.32,136.09,136.16,19747.0,113.6968,113.7135,113.5216,113.58,19747.0
2018-05-18 13:00:00,136.18,136.18,135.99,136.05,19732.0,113.5967,113.5967,113.4382,113.4883,19732.0
2018-05-18 13:10:00,136.08,136.29,136.03,136.29,37893.0,113.5133,113.6885,113.4716,113.6885,37893.0
2018-05-18 13:20:00,136.32,136.34,136.22,136.25,21635.0,113.7135,113.7302,113.6301,113.6551,21635.0
2018-05-18 13:30:00,136.29,136.32,136.2,136.23,19965.0,113.6885,113.7135,113.6134,113.6384,19965.0
2018-05-18 13:40:00,136.2,136.36,136.2,136.28,13377.0,113.6134,113.7469,113.6134,113.6801,13377.0
2018-05-18 13:50:00,136.26,136.39,136.2,136.31,15801.0,113.6635,113.7719,113.6134,113.7052,15801.0
2018-05-18 14:00:00,136.31,136.39,136.28,136.33,13290.0,113.7052,113.7719,113.6801,113.7218,13290.0
2018-05-18 14:10:00,136.34,136.48,136.27,136.47,24773.0,113.7302,113.847,113.6718,113.8386,24773.0
2018-05-18 14:20:00,136.48,136.66,136.47,136.63,15803.0,113.847,113.9971,113.8386,113.9721,15803.0
2018-05-18 14:30:00,136.63,136.99,136.63,136.94,33357.0,113.9721,114.2724,113.9721,114.2307,33357.0
2018-05-18 14:40:00,136.94,137.01,136.86,136.91,24331.0,114.2307,114.2891,114.164,114.2057,24331.0
2018-05-18 14:50:00,136.9,137.11,136.86,137.07,22484.0,114.1973,114.3725,114.164,114.3391,22484.0
2018-05-18 15:00:00,137.09,137.12,136.84,137.04,43309.0,114.3558,114.3808,114.1473,114.3141,43309.0
2018-05-18 15:10:00,137.03,137.06,136.85,136.91,29710.0,114.3058,114.3308,114.1556,114.2057,29710.0
2018-05-18 15:20:00,136.91,136.94,136.83,136.94,35345.0,114.2057,114.2307,114.1389,114.2307,35345.0
2018-05-18 15:30:00,136.93,136.94,136.83,136.83,42651.0,114.2223,114.2307,114.1389,114.1389,42651.0
2018-05-18 15:40:00,136.83,136.87,136.72,136.78,47758.0,114.1389,114.1723,114.0472,114.0972,47758.0
2018-05-18 15:50:00,136.77,137.13,136.74,137.04,215929.0,114.0889,114.3892,114.0639,114.3141,215929.0
2018-05-21 09:30:00,137.64,137.73,136.59,136.65,35436.0,114.8146,114.8897,113.9387,113.9888,35436.0
2018-05-21 09:40:00,136.65,136.88,136.27,136.87,45633.0,113.9888,114.1806,113.6718,114.1723,45633.0
2018-05-21 09:50:00,136.85,136.95,136.29,136.45,45789.0,114.1556,114.239,113.6885,113.8219,45789.0
2018-05-21 10:00:00,136.55,136.7,136.4,136.58,28914.0,113.9054,114.0305,113.7802,113.9304,28914.0
2018-05-21 10:10:00,136.54,136.56,136.24,136.24,18340.0,113.897,113.9137,113.6468,113.6468,18340.0
2018-05-21 10:20:00,136.24,136.6,136.24,136.55,31676.0,113.6468,113.9471,113.6468,113.9054,31676.0
2018-05-21 10:30:00,136.58,136.71,136.49,136.57,13005.0,113.9304,114.0388,113.8553,113.922,13005.0
2018-05-21 10:40:00,136.57,136.6,136.39,136.4,20246.0,113.922,113.9471,113.7719,113.7802,20246.0
2018-05-21 10:50:00,136.39,136.55,136.34,136.5,15520.0,113.7719,113.9054,113.7302,113.8637,15520.0
2018-05-21 11:00:00,136.5,136.96,136.5,136.93,17171.0,113.8637,114.2474,113.8637,114.2223,17171.0
2018-05-21 11:10:00,136.89,136.89,136.63,136.68,21076.0,114.189,114.189,113.9721,114.0138,21076.0
2018-05-21 11:20:00,136.69,136.73,136.42,136.52,19259.0,114.0221,114.0555,113.7969,113.8803,19259.0
2018-05-21 11:30:00,136.53,136.61,136.44,136.53,15960.0,113.8887,113.9554,113.8136,113.8887,15960.0
2018-05-21 11:40:00,136.52,136.57,136.43,136.57,10934.0,113.8803,113.922,113.8053,113.922,10934.0
2018-05-21 11:50:00,136.54,136.69,136.51,136.69,15172.0,113.897,114.0221,113.872,114.0221,15172.0
2018-05-21 12:00:00,136.69,137.13,136.66,137.11,21746.0,114.0221,114.3892,113.9971,114.3725,21746.0
2018-05-21 12:10:00,137.09,137.43,137.08,137.43,15187.0,114.3558,114.6394,114.3475,114.6394,15187.0
2018-05-21 12:20:00,137.4,137.55,137.33,137.55,17813.0,114.6144,114.7395,114.556,114.7395,17813.0
2018-05-21 12:30:00,137.53,137.65,137.47,137.48,23413.0,114.7228,114.8229,114.6728,114.6811,23413.0
2018-05-21 12:40:00,137.48,137.57,137.46,137.48,16454.0,114.6811,114.7562,114.6645,114.6811,16454.0
2018-05-21 12:50:00,137.47,137.51,137.3,137.36,15555.0,114.6728,114.7062,114.531,114.581,15555.0
2018-05-21 13:00:00,137.36,137.42,137.29,137.4,9684.0,114.581,114.6311,114.5226,114.6144,9684.0
2018-05-21 13:10:00,137.35,137.55,137.34,137.52,13745.0,114.5727,114.7395,114.5644,114.7145,13745.0
2018-05-21 13:20:00,137.51,137.53,137.4,137.53,17441.0,114.7062,114.7228,114.6144,114.7228,17441.0
2018-05-21 13:30:00,137.47,137.53,137.39,137.45,10743.0,114.6728,114.7228,114.6061,114.6561,10743.0
2018-05-21 13:40:00,137.42,137.55,137.4,137.47,11440.0,114.6311,114.7395,114.6144,114.6728,11440.0
2018-05-21 13:50:00,137.5,137.6,137.48,137.55,14183.0,114.6978,114.7812,114.6811,114.7395,14183.0
2018-05-21 14:00:00,137.57,137.58,137.3,137.3,18282.0,114.7562,114.7646,114.531,114.531,18282.0
2018-05-21 14:10:00,137.32,137.41,137.29,137.34,19714.0,114.5477,114.6227,114.5226,114.5644,19714.0
2018-05-21 14:20:00,137.34,137.38,137.26,137.28,15963.0,114.5644,114.5977,114.4976,114.5143,15963.0
2018-05-21 14:30:00,137.3,137.36,137.2,137.29,19487.0,114.531,114.581,114.4476,114.5226,19487.0
2018-05-21 14:40:00,137.29,137.29,137.21,137.25,19648.0,114.5226,114.5226,114.4559,114.4893,19648.0
2018-05-21 14:50:00,137.25,137.28,137.18,137.26,18167.0,114.4893,114.5143,114.4309,114.4976,18167.0
2018-05-21 15:00:00,137.27,137.31,137.23,137.23,21165.0,114.506,114.5393,114.4726,114.4726,21165.0
2018-05-21 15:10:00,137.27,137.39,137.21,137.21,21425.0,114.506,114.6061,114.4559,114.4559,21425.0
2018-05-21 15:20:00,137.2,137.22,137.04,137.05,20633.0,114.4476,114.4643,114.3141,114.3224,20633.0
2018-05-21 15:30:00,137.06,137.14,136.98,137.14,30549.0,114.3308,114.3975,114.2641,114.3975,30549.0
2018-05-21 15:40:00,137.15,137.3,137.08,137.3,41785.0,114.4059,114.531,114.3475,114.531,41785.0
2018-05-21 15:50:00,137.31,137.44,137.19,137.37,130578.0,114.5393,114.6478,114.4392,114.5894,130578.0
2018-05-22 09:30:00,137.6,137.6,137.03,137.44,45514.0,114.7812,114.7812,114.3058,114.6478,45514.0
2018-05-22 09:40:00,137.37,137.51,137.28,137.3,21659.0,114.5894,114.7062,114.5143,114.531,21659.0
2018-05-22 09:50:00,137.3,137.42,136.91,136.91,18537.0,114.531,114.6311,114.2057,114.2057,18537.0
2018-05-22 10:00:00,136.87,136.96,136.51,136.51,12854.0,114.1723,114.2474,113.872,113.872,12854.0
2018-05-22 10:10:00,136.5,136.5,135.87,135.99,21306.0,113.8637,113.8637,113.3381,113.4382,21306.0
2018-05-22 10:20:00,136.05,136.29,136.05,136.2,12651.0,113.4883,113.6885,113.4883,113.6134,12651.0
2018-05-22 10:30:00,136.21,136.41,135.95,136.33,21270.0,113.6217,113.7886,113.4049,113.7218,21270.0
2018-05-22 10:40:00,136.29,136.35,136.19,136.31,25530.0,113.6885,113.7385,113.6051,113.7052,25530.0
2018-05-22 10:50:00,136.36,136.39,136.21,136.21,10609.0,113.7469,113.7719,113.6217,113.6217,10609.0
2018-05-22 11:00:00,136.26,136.44,136.19,136.43,8354.0,113.6635,113.8136,113.6051,113.8053,8354.0
2018-05-22 11:10:00,136.41,136.48,136.35,136.46,10290.0,113.7886,113.847,113.7385,113.8303,10290.0
2018-05-22 11:20:00,136.49,136.51,136.36,136.43,10192.0,113.8553,113.872,113.7469,113.8053,10192.0
2018-05-22 11:30:00,136.46,136.6,136.33,136.5,36862.0,113.8303,113.9471,113.7218,113.8637,36862.0
2018-05-22 11:40:00,136.52,136.59,136.36,136.39,9868.0,113.8803,113.9387,113.7469,113.7719,9868.0
2018-05-22 11:50:00,136.39,136.5,136.35,136.35,8325.0,113.7719,113.8637,113.7385,113.7385,8325.0
2018-05-22 12:00:00,136.37,136.48,136.33,136.44,18138.0,113.7552,113.847,113.7218,113.8136,18138.0
2018-05-22 12:10:00,136.42,136.47,136.35,136.39,10664.0,113.7969,113.8386,113.7385,113.7719,10664.0
2018-05-22 12:20:00,136.41,136.51,136.36,136.47,13024.0,113.7886,113.872,113.7469,113.8386,13024.0
2018-05-22 12:30:00,136.51,136.53,136.4,136.5,10326.0,113.872,113.8887,113.7802,113.8637,10326.0
2018-05-22 12:40:00,136.51,136.51,136.37,136.37,8926.0,113.872,113.872,113.7552,113.7552,8926.0
2018-05-22 12:50:00,136.37,136.47,136.35,136.39,12448.0,113.7552,113.8386,113.7385,113.7719,12448.0
2018-05-22 13:00:00,136.38,136.47,136.35,136.38,10626.0,113.7636,113.8386,113.7385,113.7636,10626.0
2018-05-22 13:10:00,136.35,136.5,136.35,136.45,13763.0,113.7385,113.8637,113.7385,113.8219,13763.0
2018-05-22 13:20:00,136.43,136.46,136.36,136.39,10482.0,113.8053,113.8303,113.7469,113.7719,10482.0
2018-05-22 13:30:00,136.39,136.41,136.33,136.34,10746.0,113.7719,113.7886,113.7218,113.7302,10746.0
2018-05-22 13:40:00,136.33,136.59,136.3,136.54,20854.0,113.7218,113.9387,113.6968,113.897,20854.0
2018-05-22 13:50:00,136.54,136.55,136.4,136.41,8748.0,113.897,113.9054,113.7802,113.7886,8748.0
2018-05-22 14:00:00,136.39,136.59,136.31,136.54,15477.0,113.7719,113.9387,113.7052,113.897,15477.0
2018-05-22 14:10:00,136.58,136.69,136.53,136.68,19823.0,113.9304,114.0221,113.8887,114.0138,19823.0
2018-05-22 14:20:00,136.69,136.69,136.54,136.59,15096.0,114.0221,114.0221,113.897,113.9387,15096.0
2018-05-22 14:30:00,136.63,136.68,136.57,136.62,11857.0,113.9721,114.0138,113.922,113.9638,11857.0
2018-05-22 14:40:00,136.59,136.6,136.42,136.47,21425.0,113.9387,113.9471,113.7969,113.8386,21425.0
2018-05-22 14:50:00,136.46,136.59,136.42,136.52,17875.0,113.8303,113.9387,113.7969,113.8803,17875.0
2018-05-22 15:00:00,136.53,136.54,136.37,136.46,15474.0,113.8887,113.897,113.7552,113.8303,15474.0
2018-05-22 15:10:00,136.45,136.46,136.36,136.36,25552.0,113.8219,113.8303,113.7469,113.7469,25552.0
2018-05-22 15:20:00,136.35,136.46,136.33,136.41,34177.0,113.7385,113.8303,113.7218,113.7886,34177.0
2018-05-22 15:30:00,136.4,136.62,136.38,136.51,47817.0,113.7802,113.9638,113.7636,113.872,47817.0
2018-05-22 15:40:00,136.5,136.65,136.5,136.61,72134.0,113.8637,113.9888,113.8637,113.9554,72134.0
2018-05-22 15:50:00,136.61,137.15,136.57,137.12,274936.0,113.9554,114.4059,113.922,114.3808,274936.0
2018-05-23 09:30:00,137.17,137.21,136.2,136.91,49742.0,114.4225,114.4559,113.6134,114.2057,49742.0
2018-05-23 09:40:00,136.92,136.92,136.38,136.57,30594.0,114.214,114.214,113.7636,113.922,30594.0
2018-05-23 09:50:00,136.53,136.85,136.5,136.85,22116.0,113.8887,114.1556,113.8637,114.1556,22116.0
2018-05-23 10:00:00,136.86,136.94,136.7,136.78,13739.0,114.164,114.2307,114.0305,114.0972,13739.0
2018-05-23 10:10:00,136.74,136.99,136.74,136.98,22359.0,114.0639,114.2724,114.0639,114.2641,22359.0
2018-05-23 10:20:00,137.05,137.39,136.84,136.84,17203.0,114.3224,114.6061,114.1473,114.1473,17203.0
2018-05-23 10:30:00,136.86,137.24,136.86,137.18,29140.0,114.164,114.4809,114.164,114.4309,29140.0
2018-05-23 10:40:00,137.21,137.45,137.15,137.42,12662.0,114.4559,114.6561,114.4059,114.6311,12662.0
2018-05-23 10:50:00,137.46,137.54,137.34,137.38,16355.0,114.6645,114.7312,114.5644,114.5977,16355.0
2018-05-23 11:00:00,137.4,137.49,137.29,137.29,10200.0,114.6144,114.6895,114.5226,114.5226,10200.0
2018-05-23 11:10:00,137.31,137.33,137.14,137.26,12898.0,114.5393,114.556,114.3975,114.4976,12898.0
2018-05-23 11:20:00,137.22,137.28,136.87,137.05,107120.0,114.4643,114.5143,114.1723,114.3224,107120.0
2018-05-23 11:30:00,137.08,137.15,136.67,137.08,73835.0,114.3475,114.4059,114.0055,114.3475,73835.0
2018-05-23 11:40:00,137.07,137.19,136.98,137.04,32122.0,114.3391,114.4392,114.2641,114.3141,32122.0
2018-05-23 11:50:00,137.05,137.09,136.77,136.86,30345.0,114.3224,114.3558,114.0889,114.164,30345.0
2018-05-23 12:00:00,136.84,137.01,136.84,136.98,12225.0,114.1473,114.2891,114.1473,114.2641,12225.0
2018-05-23 12:10:00,136.93,136.96,136.84,136.86,29975.0,114.2223,114.2474,114.1473,114.164,29975.0
2018-05-23 12:20:00,136.84,137.06,136.79,136.84,17609.0,114.1473,114.3308,114.1056,114.1473,17609.0
2018-05-23 12:30:00,136.84,136.89,136.68,136.8,20781.0,114.1473,114.189,114.0138,114.1139,20781.0
2018-05-23 12:40:00,136.84,137.0,136.83,136.92,20150.0,114.1473,114.2807,114.1389,114.214,20150.0
2018-05-23 12:50:00,136.93,136.94,136.82,136.83,22191.0,114.2223,114.2307,114.1306,114.1389,22191.0
2018-05-23 13:00:00,136.82,136.99,136.75,136.88,11940.0,114.1306,114.2724,114.0722,114.1806,11940.0
2018-05-23 13:10:00,136.86,136.91,136.81,136.83,9400.0,114.164,114.2057,114.1222,114.1389,9400.0
2018-05-23 13:20:00,136.85,136.93,136.81,136.89,12038.0,114.1556,114.2223,114.1222,114.189,12038.0
2018-05-23 13:30:00,136.86,136.92,136.77,136.79,7840.0,114.164,114.214,114.0889,114.1056,7840.0
2018-05-23 13:40:00,136.79,136.79,136.57,136.57,18392.0,114.1056,114.1056,113.922,113.922,18392.0
2018-05-23 13:50:00,136.56,136.61,136.52,136.55,31926.0,113.9137,113.9554,113.8803,113.9054,31926.0
2018-05-23 14:00:00,136.57,136.97,136.57,136.91,31532.0,113.922,114.2557,113.922,114.2057,31532.0
2018-05-23 14:10:00,136.88,136.91,136.72,136.82,59816.0,114.1806,114.2057,114.0472,114.1306,59816.0
2018-05-23 14:20:00,136.79,136.93,136.77,136.77,17736.0,114.1056,114.2223,114.0889,114.0889,17736.0
2018-05-23 14:30:00,136.8,136.88,136.66,136.66,14171.0,114.1139,114.1806,113.9971,113.9971,14171.0
2018-05-23 14:40:00,136.65,136.74,136.61,136.65,14564.0,113.9888,114.0639,113.9554,113.9888,14564.0
2018-05-23 14:50:00,136.65,136.72,136.63,136.67,32971.0,113.9888,114.0472,113.9721,114.0055,32971.0
2018-05-23 15:00:00,136.71,137.05,136.7,137.0,19627.0,114.0388,114.3224,114.0305,114.2807,19627.0
2018-05-23 15:10:00,136.99,137.03,136.87,136.9,27693.0,114.2724,114.3058,114.1723,114.1973,27693.0
2018-05-23 15:20:00,136.92,136.94,136.69,136.77,33563.0,114.214,114.2307,114.0221,114.0889,33563.0
2018-05-23 15:30:00,136.76,136.81,136.62,136.66,66677.0,114.0805,114.1222,113.9638,113.9971,66677.0
2018-05-23 15:40:00,136.65,136.7,136.45,136.47,56807.0,113.9888,114.0305,113.8219,113.8386,56807.0
2018-05-23 15:50:00,136.47,136.85,136.47,136.83,141092.0,113.8386,114.1556,113.8386,114.1389,141092.0
2018-05-24 09:30:00,136.94,137.54,136.89,137.07,36717.0,114.2307,114.7312,114.189,114.3391,36717.0
2018-05-24 09:40:00,137.11,137.11,136.63,136.66,17180.0,114.3725,114.3725,113.9721,113.9971,17180.0
2018-05-24 09:50:00,136.63,136.66,135.81,135.92,36678.0,113.9721,113.9971,113.2881,113.3798,36678.0
2018-05-24 10:00:00,135.94,136.22,135.92,136.16,24276.0,113.3965,113.6301,113.3798,113.58,24276.0
2018-05-24 10:10:00,136.12,136.26,135.72,136.16,29334.0,113.5467,113.6635,113.213,113.58,29334.0
2018-05-24 10:20:00,136.16,136.4,136.03,136.05,30723.0,113.58,113.7802,113.4716,113.4883,30723.0
2018-05-24 10:30:00,136.18,136.39,135.97,136.35,36597.0,113.5967,113.7719,113.4215,113.7385,36597.0
2018-05-24 10:40:00,136.3,136.44,136.18,136.44,19219.0,113.6968,113.8136,113.5967,113.8136,19219.0
2018-05-24 10:50:00,136.39,136.39,136.17,136.17,21152.0,113.7719,113.7719,113.5884,113.5884,21152.0
2018-05-24 11:00:00,136.17,136.19,136.0,136.11,45440.0,113.5884,113.6051,113.4466,113.5383,45440.0
2018-05-24 11:10:00,136.1,136.19,135.98,135.98,22657.0,113.53,113.6051,113.4299,113.4299,22657.0
2018-05-24 11:20:00,136.01,136.02,135.73,135.76,13159.0,113.4549,113.4633,113.2213,113.2464,13159.0
2018-05-24 11:30:00,135.77,135.79,135.51,135.65,21628.0,113.2547,113.2714,113.0378,113.1546,21628.0
2018-05-24 11:40:00,135.69,135.71,135.34,135.35,17121.0,113.188,113.2047,112.896,112.9044,17121.0
2018-05-24 11:50:00,135.34,135.55,135.3,135.55,26161.0,112.896,113.0712,112.8627,113.0712,26161.0
2018-05-24 12:00:00,135.5,135.61,135.43,135.49,17564.0,113.0295,113.1212,112.9711,113.0211,17564.0
2018-05-24 12:10:00,135.51,135.51,135.43,135.48,28371.0,113.0378,113.0378,112.9711,113.0128,28371.0
2018-05-24 12:20:00,135.49,135.61,135.42,135.59,23855.0,113.0211,113.1212,112.9628,113.1046,23855.0
2018-05-24 12:30:00,135.66,135.8,135.59,135.78,20574.0,113.163,113.2797,113.1046,113.2631,20574.0
2018-05-24 12:40:00,135.77,135.77,135.48,135.57,19404.0,113.2547,113.2547,113.0128,113.0879,19404.0
2018-05-24 12:50:00,135.57,135.67,135.55,135.62,18141.0,113.0879,113.1713,113.0712,113.1296,18141.0
2018-05-24 13:00:00,135.6,135.66,135.41,135.49,21739.0,113.1129,113.163,112.9544,113.0211,21739.0
2018-05-24 13:10:00,135.5,135.54,135.39,135.46,12638.0,113.0295,113.0629,112.9377,112.9961,12638.0
2018-05-24 13:20:00,135.48,135.49,135.34,135.39,14466.0,113.0128,113.0211,112.896,112.9377,14466.0
2018-05-24 13:30:00,135.37,135.38,135.23,135.32,23524.0,112.921,112.9294,112.8043,112.8793,23524.0
2018-05-24 13:40:00,135.33,135.53,135.32,135.39,32863.0,112.8877,113.0545,112.8793,112.9377,32863.0
2018-05-24 13:50:00,135.41,135.53,135.32,135.46,16552.0,112.9544,113.0545,112.8793,112.9961,16552.0
2018-05-24 14:00:00,135.45,135.46,135.24,135.24,19706.0,112.9878,112.9961,112.8126,112.8126,19706.0
2018-05-24 14:10:00,135.24,135.38,135.24,135.27,29656.0,112.8126,112.9294,112.8126,112.8376,29656.0
2018-05-24 14:20:00,135.27,135.29,135.12,135.2,23885.0,112.8376,112.8543,112.7125,112.7792,23885.0
2018-05-24 14:30:00,135.19,135.28,135.08,135.22,22153.0,112.7709,112.846,112.6791,112.7959,22153.0
2018-05-24 14:40:00,135.19,135.33,135.14,135.17,25235.0,112.7709,112.8877,112.7292,112.7542,25235.0
2018-05-24 14:50:00,135.16,135.3,135.06,135.28,23224.0,112.7459,112.8627,112.6625,112.846,23224.0
2018-05-24 15:00:00,135.28,135.42,135.17,135.4,27783.0,112.846,112.9628,112.7542,112.9461,27783.0
2018-05-24 15:10:00,135.43,135.57,135.41,135.53,33811.0,112.9711,113.0879,112.9544,113.0545,33811.0
2018-05-24 15:20:00,135.52,135.53,135.38,135.38,43180.0,113.0462,113.0545,112.9294,112.9294,43180.0
2018-05-24 15:30:00,135.39,135.43,135.27,135.32,68357.0,112.9377,112.9711,112.8376,112.8793,68357.0
2018-05-24 15:40:00,135.33,135.4,135.22,135.33,95648.0,112.8877,112.9461,112.7959,112.8877,95648.0
2018-05-24 15:50:00,135.32,135.52,135.25,135.5,193058.0,112.8793,113.0462,112.8209,113.0295,193058.0
2018-05-25 09:30:00,135.72,136.38,135.64,136.3,85587.0,113.213,113.7636,113.1463,113.6968,85587.0
2018-05-25 09:40:00,136.22,136.23,135.69,136.17,78740.0,113.6301,113.6384,113.188,113.5884,78740.0
2018-05-25 09:50:00,136.15,136.66,136.11,136.58,40594.0,113.5717,113.9971,113.5383,113.9304,40594.0
2018-05-25 10:00:00,136.6,136.96,136.4,136.8,28182.0,113.9471,114.2474,113.7802,114.1139,28182.0
2018-05-25 10:10:00,136.8,136.85,136.54,136.81,21856.0,114.1139,114.1556,113.897,114.1222,21856.0
2018-05-25 10:20:00,136.85,136.99,136.74,136.99,39365.0,114.1556,114.2724,114.0639,114.2724,39365.0
2018-05-25 10:30:00,136.99,137.17,136.92,137.09,33197.0,114.2724,114.4225,114.214,114.3558,33197.0
2018-05-25 10:40:00,137.12,137.54,137.07,137.29,31582.0,114.3808,114.7312,114.3391,114.5226,31582.0
2018-05-25 10:50:00,137.25,137.42,137.21,137.38,10112.0,114.4893,114.6311,114.4559,114.5977,10112.0
2018-05-25 11:00:00,137.41,137.5,137.36,137.42,9438.0,114.6227,114.6978,114.581,114.6311,9438.0
2018-05-25 11:10:00,137.45,137.69,137.41,137.53,21209.0,114.6561,114.8563,114.6227,114.7228,21209.0
2018-05-25 11:20:00,137.56,137.56,136.87,136.9,30334.0,114.7479,114.7479,114.1723,114.1973,30334.0
2018-05-25 11:30:00,136.92,136.97,136.79,136.83,20059.0,114.214,114.2557,114.1056,114.1389,20059.0
2018-05-25 11:40:00,136.83,136.83,136.52,136.75,17932.0,114.1389,114.1389,113.8803,114.0722,17932.0
2018-05-25 11:50:00,136.78,136.91,136.72,136.81,14154.0,114.0972,114.2057,114.0472,114.1222,14154.0
2018-05-25 12:00:00,136.84,136.87,136.55,136.55,11815.0,114.1473,114.1723,113.9054,113.9054,11815.0
2018-05-25 12:10:00,136.52,136.6,136.47,136.6,7994.0,113.8803,113.9471,113.8386,113.9471,7994.0
2018-05-25 12:20:00,136.57,136.57,136.41,136.45,9647.0,113.922,113.922,113.7886,113.8219,9647.0
2018-05-25 12:30:00,136.42,136.44,136.22,136.34,15508.0,113.7969,113.8136,113.6301,113.7302,15508.0
2018-05-25 12:40:00,136.39,136.45,136.32,136.38,12281.0,113.7719,113.8219,113.7135,113.7636,12281.0
2018-05-25 12:50:00,136.38,136.49,136.3,136.38,26409.0,113.7636,113.8553,113.6968,113.7636,26409.0
2018-05-25 13:00:00,136.37,136.45,136.18,136.31,32809.0,113.7552,113.8219,113.5967,113.7052,32809.0
2018-05-25 13:10:00,136.33,136.38,136.17,136.38,18795.0,113.7218,113.7636,113.5884,113.7636,18795.0
2018-05-25 13:20:00,136.39,136.45,136.34,136.4,11147.0,113.7719,113.8219,113.7302,113.7802,11147.0
2018-05-25 13:30:00,136.4,136.4,136.19,136.19,17072.0,113.7802,113.7802,113.6051,113.6051,17072.0
2018-05-25 13:40:00,136.23,136.36,136.21,136.33,10727.0,113.6384,113.7469,113.6217,113.7218,10727.0
2018-05-25 13:50:00,136.36,136.41,136.23,136.34,15673.0,113.7469,113.7886,113.6384,113.7302,15673.0
2018-05-25 14:00:00,136.33,136.38,136.26,136.36,11209.0,113.7218,113.7636,113.6635,113.7469,11209.0
2018-05-25 14:10:00,136.38,136.47,136.3,136.3,19247.0,113.7636,113.8386,113.6968,113.6968,19247.0
2018-05-25 14:20:00,136.31,136.32,136.12,136.14,22785.0,113.7052,113.7135,113.5467,113.5634,22785.0
2018-05-25 14:30:00,136.17,136.17,136.04,136.05,17569.0,113.5884,113.5884,113.4799,113.4883,17569.0
2018-05-25 14:40:00,136.09,136.16,136.06,136.12,14860.0,113.5216,113.58,113.4966,113.5467,14860.0
2018-05-25 14:50:00,136.09,136.2,136.09,136.18,9277.0,113.5216,113.6134,113.5216,113.5967,9277.0
2018-05-25 15:00:00,136.15,136.22,136.12,136.22,12134.0,113.5717,113.6301,113.5467,113.6301,12134.0
2018-05-25 15:10:00,136.26,136.37,136.24,136.33,14636.0,113.6635,113.7552,113.6468,113.7218,14636.0
2018-05-25 15:20:00,136.36,136.47,136.25,136.46,17507.0,113.7469,113.8386,113.6551,113.8303,17507.0
2018-05-25 15:30:00,136.47,136.47,136.32,136.34,24483.0,113.8386,113.8386,113.7135,113.7302,24483.0
2018-05-25 15:40:00,136.34,136.44,136.26,136.42,37941.0,113.7302,113.8136,113.6635,113.7969,37941.0
2018-05-25 15:50:00,136.43,136.51,136.3,136.33,131914.0,113.8053,113.872,113.6968,113.7218,131914.0
2018-05-29 09:30:00,135.7,135.9,134.87,135.4,73704.0,113.1963,113.3632,112.504,112.9461,73704.0
2018-05-29 09:40:00,135.4,135.4,135.05,135.29,22929.0,112.9461,112.9461,112.6541,112.8543,22929.0
2018-05-29 09:50:00,135.31,135.61,135.24,135.59,30103.0,112.871,113.1212,112.8126,113.1046,30103.0
2018-05-29 10:00:00,135.55,135.87,135.39,135.48,39437.0,113.0712,113.3381,112.9377,113.0128,39437.0
2018-05-29 10:10:00,135.5,135.73,135.47,135.56,63917.0,113.0295,113.2213,113.0045,113.0795,63917.0
2018-05-29 10:20:00,135.55,135.73,135.29,135.46,71021.0,113.0712,113.2213,112.8543,112.9961,71021.0
2018-05-29 10:30:00,135.46,135.51,135.22,135.29,27050.0,112.9961,113.0378,112.7959,112.8543,27050.0
2018-05-29 10:40:00,135.29,135.42,135.2,135.35,33367.0,112.8543,112.9628,112.7792,112.9044,33367.0
2018-05-29 10:50:00,135.35,135.56,135.3,135.53,27818.0,112.9044,113.0795,112.8627,113.0545,27818.0
2018-05-29 11:00:00,135.54,135.95,135.43,135.95,28770.0,113.0629,113.4049,112.9711,113.4049,28770.0
2018-05-29 11:10:00,135.92,136.23,135.91,135.96,24802.0,113.3798,113.6384,113.3715,113.4132,24802.0
2018-05-29 11:20:00,135.96,136.17,135.86,136.17,31125.0,113.4132,113.5884,113.3298,113.5884,31125.0
2018-05-29 11:30:00,136.16,136.43,136.16,136.41,30515.0,113.58,113.8053,113.58,113.7886,30515.0
2018-05-29 11:40:00,136.41,136.56,136.23,136.5,32376.0,113.7886,113.9137,113.6384,113.8637,32376.0
2018-05-29 11:50:00,136.5,136.75,136.47,136.69,27178.0,113.8637,114.0722,113.8386,114.0221,27178.0
2018-05-29 12:00:00,136.68,136.69,136.25,136.39,24135.0,114.0138,114.0221,113.6551,113.7719,24135.0
2018-05-29 12:10:00,136.35,136.46,136.21,136.25,20395.0,113.7385,113.8303,113.6217,113.6551,20395.0
2018-05-29 12:20:00,136.24,136.36,136.18,136.23,23929.0,113.6468,113.7469,113.5967,113.6384,23929.0
2018-05-29 12:30:00,136.19,136.36,136.1,136.11,25562.0,113.6051,113.7469,113.53,113.5383,25562.0
2018-05-29 12:40:00,136.16,136.21,136.03,136.1,22009.0,113.58,113.6217,113.4716,113.53,22009.0
2018-05-29 12:50:00,136.12,136.23,136.09,136.17,20234.0,113.5467,113.6384,113.5216,113.5884,20234.0
2018-05-29 13:00:00,136.14,136.2,136.05,136.16,13192.0,113.5634,113.6134,113.4883,113.58,13192.0
2018-05-29 13:10:00,136.17,136.17,135.88,135.89,13875.0,113.5884,113.5884,113.3465,113.3548,13875.0
2018-05-29 13:20:00,135.91,136.0,135.78,135.83,12090.0,113.3715,113.4466,113.2631,113.3048,12090.0
2018-05-29 13:30:00,135.8,135.84,135.63,135.72,13829.0,113.2797,113.3131,113.1379,113.213,13829.0
2018-05-29 13:40:00,135.7,135.99,135.7,135.95,10950.0,113.1963,113.4382,113.1963,113.4049,10950.0
2018-05-29 13:50:00,135.96,136.06,135.9,135.96,11520.0,113.4132,113.4966,113.3632,113.4132,11520.0
2018-05-29 14:00:00,135.94,135.94,135.62,135.72,13847.0,113.3965,113.3965,113.1296,113.213,13847.0
2018-05-29 14:10:00,135.69,135.82,135.59,135.67,15952.0,113.188,113.2964,113.1046,113.1713,15952.0
2018-05-29 14:20:00,135.67,135.83,135.59,135.83,13267.0,113.1713,113.3048,113.1046,113.3048,13267.0
2018-05-29 14:30:00,135.84,135.89,135.65,135.7,46224.0,113.3131,113.3548,113.1546,113.1963,46224.0
2018-05-29 14:40:00,135.75,135.79,135.49,135.56,24763.0,113.238,113.2714,113.0211,113.0795,24763.0
2018-05-29 14:50:00,135.56,135.68,135.43,135.5,20914.0,113.0795,113.1796,112.9711,113.0295,20914.0
2018-05-29 15:00:00,135.5,135.72,135.5,135.64,27056.0,113.0295,113.213,113.0295,113.1463,27056.0
2018-05-29 15:10:00,135.64,135.84,135.6,135.78,75980.0,113.1463,113.3131,113.1129,113.2631,75980.0
2018-05-29 15:20:00,135.78,135.84,135.7,135.83,35240.0,113.2631,113.3131,113.1963,113.3048,35240.0
2018-05-29 15:30:00,135.83,136.22,135.69,136.19,53278.0,113.3048,113.6301,113.188,113.6051,53278.0
2018-05-29 15:40:00,136.21,136.24,135.97,136.16,46916.0,113.6217,113.6468,113.4215,113.58,46916.0
2018-05-29 15:50:00,136.16,136.2,135.81,135.99,272019.0,113.58,113.6134,113.2881,113.4382,272019.0
2018-05-30 09:30:00,135.94,136.95,135.79,136.3,127465.0,113.3965,114.239,113.2714,113.6968,127465.0
2018-05-30 09:40:00,136.38,136.56,135.84,135.84,17293.0,113.7636,113.9137,113.3131,113.3131,17293.0
2018-05-30 09:50:00,135.8,135.87,135.62,135.8,16264.0,113.2797,113.3381,113.1296,113.2797,16264.0
2018-05-30 10:00:00,135.8,136.17,135.78,136.13,34800.0,113.2797,113.5884,113.2631,113.555,34800.0
2018-05-30 10:10:00,136.16,136.49,136.14,136.49,31840.0,113.58,113.8553,113.5634,113.8553,31840.0
2018-05-30 10:20:00,136.52,136.71,136.51,136.63,22539.0,113.8803,114.0388,113.872,113.9721,22539.0
2018-05-30 10:30:00,136.62,137.22,136.62,137.06,23075.0,113.9638,114.4643,113.9638,114.3308,23075.0
2018-05-30 10:40:00,137.05,137.19,136.94,137.11,18976.0,114.3224,114.4392,114.2307,114.3725,18976.0
2018-05-30 10:50:00,137.11,137.4,137.03,137.39,22645.0,114.3725,114.6144,114.3058,114.6061,22645.0
2018-05-30 11:00:00,137.39,137.76,137.24,137.69,21756.0,114.6061,114.9147,114.4809,114.8563,21756.0
2018-05-30 11:10:00,137.7,137.86,137.63,137.82,22140.0,114.8647,114.9981,114.8063,114.9648,22140.0
2018-05-30 11:20:00,137.86,137.92,137.69,137.75,22890.0,114.9981,115.0482,114.8563,114.9064,22890.0
2018-05-30 11:30:00,137.71,137.87,137.7,137.75,31253.0,114.873,115.0065,114.8647,114.9064,31253.0
2018-05-30 11:40:00,137.75,137.87,137.69,137.87,28674.0,114.9064,115.0065,114.8563,115.0065,28674.0
2018-05-30 11:50:00,137.88,138.27,137.85,138.16,32464.0,115.0148,115.3401,114.9898,115.2484,32464.0
2018-05-30 12:00:00,138.16,138.2,137.73,137.73,33111.0,115.2484,115.2817,114.8897,114.8897,33111.0
2018-05-30 12:10:00,137.69,137.86,137.69,137.74,27569.0,114.8563,114.9981,114.8563,114.898,27569.0
2018-05-30 12:20:00,137.75,137.8,137.51,137.52,60254.0,114.9064,114.9481,114.7062,114.7145,60254.0
2018-05-30 12:30:00,137.46,137.79,137.24,137.62,43078.0,114.6645,114.9397,114.4809,114.7979,43078.0
2018-05-30 12:40:00,137.66,137.97,137.61,137.92,23508.0,114.8313,115.0899,114.7896,115.0482,23508.0
2018-05-30 12:50:00,137.92,137.95,137.78,137.92,15278.0,115.0482,115.0732,114.9314,115.0482,15278.0
2018-05-30 13:00:00,137.91,138.12,137.9,138.12,24825.0,115.0398,115.215,115.0315,115.215,24825.0
2018-05-30 13:10:00,138.12,138.18,137.9,138.13,14892.0,115.215,115.2651,115.0315,115.2233,14892.0
2018-05-30 13:20:00,138.11,138.29,137.89,137.98,16658.0,115.2067,115.3568,115.0231,115.0982,16658.0
2018-05-30 13:30:00,137.94,138.01,137.7,137.91,24029.0,115.0649,115.1232,114.8647,115.0398,24029.0
2018-05-30 13:40:00,137.92,137.94,137.72,137.87,34617.0,115.0482,115.0649,114.8813,115.0065,34617.0
2018-05-30 13:50:00,137.87,137.95,137.77,137.89,28282.0,115.0065,115.0732,114.923,115.0231,28282.0
2018-05-30 14:00:00,137.93,138.06,137.89,137.9,24972.0,115.0565,115.165,115.0231,115.0315,24972.0
2018-05-30 14:10:00,137.9,138.03,137.83,138.01,24542.0,115.0315,115.1399,114.9731,115.1232,24542.0
2018-05-30 14:20:00,138.0,138.01,137.86,137.99,20510.0,115.1149,115.1232,114.9981,115.1066,20510.0
2018-05-30 14:30:00,137.97,138.18,137.95,138.1,27115.0,115.0899,115.2651,115.0732,115.1983,27115.0
2018-05-30 14:40:00,138.09,138.12,137.83,137.87,23800.0,115.19,115.215,114.9731,115.0065,23800.0
2018-05-30 14:50:00,137.87,138.02,137.86,138.01,22682.0,115.0065,115.1316,114.9981,115.1232,22682.0
2018-05-30 15:00:00,138.0,138.08,137.88,138.03,31262.0,115.1149,115.1816,115.0148,115.1399,31262.0
2018-05-30 15:10:00,138.02,138.05,137.84,137.97,25427.0,115.1316,115.1566,114.9814,115.0899,25427.0
2018-05-30 15:20:00,138.0,138.02,137.88,137.99,30728.0,115.1149,115.1316,115.0148,115.1066,30728.0
2018-05-30 15:30:00,137.98,138.0,137.86,137.91,71258.0,115.0982,115.1149,114.9981,115.0398,71258.0
2018-05-30 15:40:00,137.91,137.98,137.83,137.98,67298.0,115.0398,115.0982,114.9731,115.0982,67298.0
2018-05-30 15:50:00,137.98,138.0,137.83,137.85,115051.0,115.0982,115.1149,114.9731,114.9898,115051.0
2018-05-31 09:30:00,137.25,137.69,135.98,136.75,65871.0,114.4893,114.8563,113.4299,114.0722,65871.0
2018-05-31 09:40:00,136.75,136.91,136.44,136.91,104066.0,114.0722,114.2057,113.8136,114.2057,104066.0
2018-05-31 09:50:00,136.93,137.65,136.87,137.55,24184.0,114.2223,114.8229,114.1723,114.7395,24184.0
2018-05-31 10:00:00,137.66,137.71,137.52,137.62,31390.0,114.8313,114.873,114.7145,114.7979,31390.0
2018-05-31 10:10:00,137.6,137.81,137.5,137.67,31797.0,114.7812,114.9564,114.6978,114.8396,31797.0
2018-05-31 10:20:00,137.67,138.18,137.67,137.83,30778.0,114.8396,115.2651,114.8396,114.9731,30778.0
2018-05-31 10:30:00,137.83,137.85,137.44,137.79,17994.0,114.9731,114.9898,114.6478,114.9397,17994.0
2018-05-31 10:40:00,137.78,137.91,137.48,137.87,13094.0,114.9314,115.0398,114.6811,115.0065,13094.0
2018-05-31 10:50:00,137.86,138.08,137.82,137.9,23471.0,114.9981,115.1816,114.9648,115.0315,23471.0
2018-05-31 11:00:00,137.89,138.06,137.77,137.97,29668.0,115.0231,115.165,114.923,115.0899,29668.0
2018-05-31 11:10:00,137.91,138.21,137.85,138.04,33104.0,115.0398,115.2901,114.9898,115.1483,33104.0
2018-05-31 11:20:00,138.08,138.17,138.01,138.1,27247.0,115.1816,115.2567,115.1232,115.1983,27247.0
2018-05-31 11:30:00,138.09,138.45,138.01,138.24,26570.0,115.19,115.4903,115.1232,115.3151,26570.0
2018-05-31 11:40:00,138.22,138.57,138.2,138.5,15550.0,115.2984,115.5904,115.2817,115.532,15550.0
2018-05-31 11:50:00,138.47,138.47,138.27,138.36,15287.0,115.507,115.507,115.3401,115.4152,15287.0
2018-05-31 12:00:00,138.34,138.4,138.15,138.15,13141.0,115.3985,115.4486,115.24,115.24,13141.0
2018-05-31 12:10:00,138.15,138.15,137.95,138.05,13849.0,115.24,115.24,115.0732,115.1566,13849.0
2018-05-31 12:20:00,138.06,138.14,137.96,137.96,23077.0,115.165,115.2317,115.0815,115.0815,23077.0
2018-05-31 12:30:00,137.97,138.05,137.86,137.96,17210.0,115.0899,115.1566,114.9981,115.0815,17210.0
2018-05-31 12:40:00,137.97,138.15,137.89,138.11,13028.0,115.0899,115.24,115.0231,115.2067,13028.0
2018-05-31 12:50:00,138.13,138.37,138.07,138.11,15032.0,115.2233,115.4235,115.1733,115.2067,15032.0
2018-05-31 13:00:00,138.11,138.11,137.98,137.98,11963.0,115.2067,115.2067,115.0982,115.0982,11963.0
2018-05-31 13:10:00,137.96,137.98,137.76,137.78,14275.0,115.0815,115.0982,114.9147,114.9314,14275.0
2018-05-31 13:20:00,137.75,137.85,137.67,137.82,17485.0,114.9064,114.9898,114.8396,114.9648,17485.0
2018-05-31 13:30:00,137.79,137.83,137.67,137.76,29824.0,114.9397,114.9731,114.8396,114.9147,29824.0
2018-05-31 13:40:00,137.77,137.96,137.7,137.74,19616.0,114.923,115.0815,114.8647,114.898,19616.0
2018-05-31 13:50:00,137.74,137.78,137.58,137.72,15064.0,114.898,114.9314,114.7646,114.8813,15064.0
2018-05-31 14:00:00,137.68,137.71,137.37,137.62,52149.0,114.848,114.873,114.5894,114.7979,52149.0
2018-05-31 14:10:00,137.6,137.69,137.5,137.58,42373.0,114.7812,114.8563,114.6978,114.7646,42373.0
2018-05-31 14:20:00,137.59,137.77,137.53,137.72,59177.0,114.7729,114.923,114.7228,114.8813,59177.0
2018-05-31 14:30:00,137.71,137.75,137.27,137.41,45623.0,114.873,114.9064,114.506,114.6227,45623.0
2018-05-31 14:40:00,137.42,137.49,137.33,137.43,16785.0,114.6311,114.6895,114.556,114.6394,16785.0
2018-05-31 14:50:00,137.37,137.52,137.33,137.47,17229.0,114.5894,114.7145,114.556,114.6728,17229.0
2018-05-31 15:00:00,137.5,137.64,137.44,137.61,25015.0,114.6978,114.8146,114.6478,114.7896,25015.0
2018-05-31 15:10:00,137.6,137.78,137.6,137.62,60794.0,114.7812,114.9314,114.7812,114.7979,60794.0
2018-05-31 15:20:00,137.63,137.88,137.63,137.88,36184.0,114.8063,115.0148,114.8063,115.0148,36184.0
2018-05-31 15:30:00,137.88,137.98,137.78,137.93,50804.0,115.0148,115.0982,114.9314,115.0565,50804.0
2018-05-31 15:40:00,137.92,138.53,137.88,138.51,158274.0,115.0482,115.557,115.0148,115.5403,158274.0
2018-05-31 15:50:00,138.47,138.49,138.06,138.23,510105.0,115.507,115.5236,115.165,115.3068,510105.0
2018-06-01 09:30:00,138.2,138.79,137.75,137.86,110020.0,115.2817,115.7739,114.9064,114.9981,110020.0
2018-06-01 09:40:00,137.76,137.78,136.87,136.87,31801.0,114.9147,114.9314,114.1723,114.1723,31801.0
2018-06-01 09:50:00,136.88,137.62,136.85,137.57,47093.0,114.1806,114.7979,114.1556,114.7562,47093.0
2018-06-01 10:00:00,137.57,137.82,137.2,137.61,48802.0,114.7562,114.9648,114.4476,114.7896,48802.0
2018-06-01 10:10:00,137.59,137.78,137.35,137.43,24587.0,114.7729,114.9314,114.5727,114.6394,24587.0
2018-06-01 10:20:00,137.47,137.64,137.15,137.23,25930.0,114.6728,114.8146,114.4059,114.4726,25930.0
2018-06-01 10:30:00,137.23,137.78,137.23,137.69,32869.0,114.4726,114.9314,114.4726,114.8563,32869.0
2018-06-01 10:40:00,137.71,138.05,137.7,138.0,24283.0,114.873,115.1566,114.8647,115.1149,24283.0
2018-06-01 10:50:00,138.06,138.47,138.02,138.41,21286.0,115.165,115.507,115.1316,115.4569,21286.0
2018-06-01 11:00:00,138.43,138.43,138.15,138.3,32363.0,115.4736,115.4736,115.24,115.3652,32363.0
2018-06-01 11:10:00,138.3,138.32,138.15,138.25,24509.0,115.3652,115.3818,115.24,115.3234,24509.0
2018-06-01 11:20:00,138.25,138.25,137.99,138.17,19456.0,115.3234,115.3234,115.1066,115.2567,19456.0
2018-06-01 11:30:00,138.16,138.24,137.96,137.99,24579.0,115.2484,115.3151,115.0815,115.1066,24579.0
2018-06-01 11:40:00,138.0,138.23,138.0,138.22,18891.0,115.1149,115.3068,115.1149,115.2984,18891.0
2018-06-01 11:50:00,138.25,138.33,138.08,138.27,27741.0,115.3234,115.3902,115.1816,115.3401,27741.0
2018-06-01 12:00:00,138.29,138.4,138.01,138.13,24165.0,115.3568,115.4486,115.1232,115.2233,24165.0
2018-06-01 12:10:00,138.14,138.31,138.13,138.31,12518.0,115.2317,115.3735,115.2233,115.3735,12518.0
2018-06-01 12:20:00,138.28,138.54,138.19,138.51,17786.0,115.3485,115.5654,115.2734,115.5403,17786.0
2018-06-01 12:30:00,138.53,138.61,138.37,138.5,19157.0,115.557,115.6237,115.4235,115.532,19157.0
2018-06-01 12:40:00,138.56,138.57,138.37,138.37,13148.0,115.582,115.5904,115.4235,115.4235,13148.0
2018-06-01 12:50:00,138.35,138.43,138.26,138.38,19222.0,115.4069,115.4736,115.3318,115.4319,19222.0
2018-06-01 13:00:00,138.37,138.41,138.32,138.37,10262.0,115.4235,115.4569,115.3818,115.4235,10262.0
2018-06-01 13:10:00,138.38,138.54,138.37,138.47,15456.0,115.4319,115.5654,115.4235,115.507,15456.0
2018-06-01 13:20:00,138.46,138.59,138.37,138.4,29277.0,115.4986,115.6071,115.4235,115.4486,29277.0
2018-06-01 13:30:00,138.42,138.44,138.2,138.24,15600.0,115.4653,115.4819,115.2817,115.3151,15600.0
2018-06-01 13:40:00,138.22,138.35,138.22,138.33,16649.0,115.2984,115.4069,115.2984,115.3902,16649.0
2018-06-01 13:50:00,138.29,138.33,138.21,138.23,13381.0,115.3568,115.3902,115.2901,115.3068,13381.0
2018-06-01 14:00:00,138.26,138.6,138.26,138.52,18520.0,115.3318,115.6154,115.3318,115.5487,18520.0
2018-06-01 14:10:00,138.52,138.7,138.51,138.66,16094.0,115.5487,115.6988,115.5403,115.6655,16094.0
2018-06-01 14:20:00,138.66,138.81,138.64,138.72,26334.0,115.6655,115.7906,115.6488,115.7155,26334.0
2018-06-01 14:30:00,138.75,138.75,138.59,138.61,22598.0,115.7405,115.7405,115.6071,115.6237,22598.0
2018-06-01 14:40:00,138.59,138.64,138.5,138.62,21314.0,115.6071,115.6488,115.532,115.6321,21314.0
2018-06-01 14:50:00,138.63,138.64,138.53,138.55,27345.0,115.6404,115.6488,115.557,115.5737,27345.0
2018-06-01 15:00:00,138.49,138.49,138.26,138.27,18821.0,115.5236,115.5236,115.3318,115.3401,18821.0
2018-06-01 15:10:00,138.27,138.29,138.14,138.19,18564.0,115.3401,115.3568,115.2317,115.2734,18564.0
2018-06-01 15:20:00,138.19,138.34,138.18,138.3,24794.0,115.2734,115.3985,115.2651,115.3652,24794.0
2018-06-01 15:30:00,138.3,138.52,138.29,138.52,39255.0,115.3652,115.5487,115.3568,115.5487,39255.0
2018-06-01 15:40:00,138.52,138.52,138.31,138.33,54335.0,115.5487,115.5487,115.3735,115.3902,54335.0
2018-06-01 15:50:00,138.3,138.51,138.18,138.48,158481.0,115.3652,115.5403,115.2651,115.5153,158481.0
2018-06-04 09:30:00,139.49,139.64,139.12,139.47,42256.0,116.3578,116.4829,116.0492,116.3411,42256.0
2018-06-04 09:40:00,139.5,139.7,139.35,139.43,15833.0,116.3662,116.533,116.241,116.3078,15833.0
2018-06-04 09:50:00,139.34,139.68,139.09,139.68,13575.0,116.2327,116.5163,116.0241,116.5163,13575.0
2018-06-04 10:00:00,139.67,139.7,139.14,139.31,20890.0,116.508,116.533,116.0659,116.2077,20890.0
2018-06-04 10:10:00,139.33,139.79,139.15,139.78,24251.0,116.2243,116.6081,116.0742,116.5997,24251.0
2018-06-04 10:20:00,139.75,139.85,139.44,139.44,14324.0,116.5747,116.6581,116.3161,116.3161,14324.0
2018-06-04 10:30:00,139.44,139.5,138.95,139.0,21040.0,116.3161,116.3662,115.9074,115.9491,21040.0
2018-06-04 10:40:00,138.96,139.39,138.88,139.39,12450.0,115.9157,116.2744,115.849,116.2744,12450.0
2018-06-04 10:50:00,139.42,139.42,139.13,139.18,15969.0,116.2994,116.2994,116.0575,116.0992,15969.0
2018-06-04 11:00:00,139.25,139.44,139.2,139.31,16978.0,116.1576,116.3161,116.1159,116.2077,16978.0
2018-06-04 11:10:00,139.34,139.34,138.79,138.91,9324.0,116.2327,116.2327,115.7739,115.874,9324.0
2018-06-04 11:20:00,138.81,139.02,138.79,139.0,9593.0,115.7906,115.9658,115.7739,115.9491,9593.0
2018-06-04 11:30:00,139.11,139.18,139.04,139.18,7852.0,116.0408,116.0992,115.9824,116.0992,7852.0
2018-06-04 11:40:00,139.22,139.27,139.09,139.15,16391.0,116.1326,116.1743,116.0241,116.0742,16391.0
2018-06-04 11:50:00,139.15,139.35,139.13,139.35,9068.0,116.0742,116.241,116.0575,116.241,9068.0
2018-06-04 12:00:00,139.35,139.4,139.22,139.35,14108.0,116.241,116.2827,116.1326,116.241,14108.0
2018-06-04 12:10:00,139.33,139.71,139.33,139.71,14193.0,116.2243,116.5413,116.2243,116.5413,14193.0
2018-06-04 12:20:00,139.67,139.83,139.63,139.82,16005.0,116.508,116.6414,116.4746,116.6331,16005.0
2018-06-04 12:30:00,139.81,139.88,139.74,139.85,15502.0,116.6247,116.6831,116.5664,116.6581,15502.0
2018-06-04 12:40:00,139.87,140.25,139.84,140.07,23870.0,116.6748,116.9918,116.6498,116.8416,23870.0
2018-06-04 12:50:00,140.05,140.19,140.04,140.07,13890.0,116.8249,116.9417,116.8166,116.8416,13890.0
2018-06-04 13:00:00,140.02,140.04,139.87,139.97,12685.0,116.7999,116.8166,116.6748,116.7582,12685.0
2018-06-04 13:10:00,139.97,140.01,139.93,139.93,5349.0,116.7582,116.7916,116.7248,116.7248,5349.0
2018-06-04 13:20:00,139.94,139.95,139.75,139.81,14233.0,116.7332,116.7415,116.5747,116.6247,14233.0
2018-06-04 13:30:00,139.78,139.83,139.67,139.76,13124.0,116.5997,116.6414,116.508,116.583,13124.0
2018-06-04 13:40:00,139.76,139.76,139.53,139.62,11620.0,116.583,116.583,116.3912,116.4663,11620.0
2018-06-04 13:50:00,139.63,139.67,139.5,139.66,14425.0,116.4746,116.508,116.3662,116.4996,14425.0
2018-06-04 14:00:00,139.61,139.7,139.56,139.61,8965.0,116.4579,116.533,116.4162,116.4579,8965.0
2018-06-04 14:10:00,139.62,139.85,139.57,139.85,9807.0,116.4663,116.6581,116.4245,116.6581,9807.0
2018-06-04 14:20:00,139.85,139.93,139.81,139.87,16057.0,116.6581,116.7248,116.6247,116.6748,16057.0
2018-06-04 14:30:00,139.9,139.98,139.87,139.97,12998.0,116.6998,116.7666,116.6748,116.7582,12998.0
2018-06-04 14:40:00,139.97,140.06,139.92,139.99,30094.0,116.7582,116.8333,116.7165,116.7749,30094.0
2018-06-04 14:50:00,140.0,140.05,139.88,139.88,9210.0,116.7832,116.8249,116.6831,116.6831,9210.0
2018-06-04 15:00:00,139.89,140.03,139.83,140.02,16761.0,116.6915,116.8083,116.6414,116.7999,16761.0
2018-06-04 15:10:00,140.02,140.14,139.88,139.95,23851.0,116.7999,116.9,116.6831,116.7415,23851.0
2018-06-04 15:20:00,139.96,140.02,139.81,139.99,25258.0,116.7499,116.7999,116.6247,116.7749,25258.0
2018-06-04 15:30:00,139.98,140.02,139.83,139.88,30594.0,116.7666,116.7999,116.6414,116.6831,30594.0
2018-06-04 15:40:00,139.88,140.05,139.88,140.02,51542.0,116.6831,116.8249,116.6831,116.7999,51542.0
2018-06-04 15:50:00,140.03,140.18,139.86,140.05,199580.0,116.8083,116.9334,116.6665,116.8249,199580.0
2018-06-05 09:30:00,140.06,140.42,138.99,139.22,59255.0,116.8333,117.1336,115.9407,116.1326,59255.0
2018-06-05 09:40:00,139.16,140.05,139.1,140.05,20927.0,116.0825,116.8249,116.0325,116.8249,20927.0
2018-06-05 09:50:00,140.05,140.12,139.84,139.87,40338.0,116.8249,116.8833,116.6498,116.6748,40338.0
2018-06-05 10:00:00,139.88,139.93,139.61,139.68,21451.0,116.6831,116.7248,116.4579,116.5163,21451.0
2018-06-05 10:10:00,139.64,139.65,139.48,139.56,15013.0,116.4829,116.4913,116.3495,116.4162,15013.0
2018-06-05 10:20:00,139.56,139.63,139.48,139.58,17966.0,116.4162,116.4746,116.3495,116.4329,17966.0
2018-06-05 10:30:00,139.63,139.68,139.31,139.33,23137.0,116.4746,116.5163,116.2077,116.2243,23137.0
2018-06-05 10:40:00,139.36,139.63,139.34,139.47,9105.0,116.2494,116.4746,116.2327,116.3411,9105.0
2018-06-05 10:50:00,139.47,139.47,138.87,138.98,37027.0,116.3411,116.3411,115.8406,115.9324,37027.0
2018-06-05 11:00:00,138.99,139.01,138.62,138.62,29151.0,115.9407,115.9574,115.6321,115.6321,29151.0
2018-06-05 11:10:00,138.62,138.67,138.29,138.29,34609.0,115.6321,115.6738,115.3568,115.3568,34609.0
2018-06-05 11:20:00,138.3,138.39,138.2,138.34,21531.0,115.3652,115.4402,115.2817,115.3985,21531.0
2018-06-05 11:30:00,138.36,138.8,138.35,138.69,17878.0,115.4152,115.7822,115.4069,115.6905,17878.0
2018-06-05 11:40:00,138.68,138.69,138.17,138.18,18841.0,115.6821,115.6905,115.2567,115.2651,18841.0
2018-06-05 11:50:00,138.24,138.31,138.08,138.18,17355.0,115.3151,115.3735,115.1816,115.2651,17355.0
2018-06-05 12:00:00,138.19,138.31,137.97,138.12,21011.0,115.2734,115.3735,115.0899,115.215,21011.0
2018-06-05 12:10:00,138.12,138.54,138.09,138.46,28240.0,115.215,115.5654,115.19,115.4986,28240.0
2018-06-05 12:20:00,138.49,138.57,138.35,138.5,61733.0,115.5236,115.5904,115.4069,115.532,61733.0
2018-06-05 12:30:00,138.52,138.64,138.38,138.51,14132.0,115.5487,115.6488,115.4319,115.5403,14132.0
2018-06-05 12:40:00,138.46,138.58,138.35,138.5,19662.0,115.4986,115.5987,115.4069,115.532,19662.0
2018-06-05 12:50:00,138.49,138.49,138.22,138.3,13677.0,115.5236,115.5236,115.2984,115.3652,13677.0
2018-06-05 13:00:00,138.29,138.32,138.09,138.21,11073.0,115.3568,115.3818,115.19,115.2901,11073.0
2018-06-05 13:10:00,138.18,138.31,138.17,138.22,13594.0,115.2651,115.3735,115.2567,115.2984,13594.0
2018-06-05 13:20:00,138.19,138.21,138.09,138.14,13257.0,115.2734,115.2901,115.19,115.2317,13257.0
2018-06-05 13:30:00,138.15,138.22,138.13,138.18,9416.0,115.24,115.2984,115.2233,115.2651,9416.0
2018-06-05 13:40:00,138.19,138.19,138.04,138.04,12011.0,115.2734,115.2734,115.1483,115.1483,12011.0
2018-06-05 13:50:00,138.03,138.04,137.93,137.93,20802.0,115.1399,115.1483,115.0565,115.0565,20802.0
2018-06-05 14:00:00,137.93,137.97,137.75,137.79,16361.0,115.0565,115.0899,114.9064,114.9397,16361.0
2018-06-05 14:10:00,137.79,138.05,137.76,138.05,17880.0,114.9397,115.1566,114.9147,115.1566,17880.0
2018-06-05 14:20:00,138.09,138.14,138.02,138.12,32315.0,115.19,115.2317,115.1316,115.215,32315.0
2018-06-05 14:30:00,138.14,138.44,138.13,138.42,25374.0,115.2317,115.4819,115.2233,115.4653,25374.0
2018-06-05 14:40:00,138.42,138.58,138.39,138.52,37309.0,115.4653,115.5987,115.4402,115.5487,37309.0
2018-06-05 14:50:00,138.54,138.73,138.52,138.73,27939.0,115.5654,115.7238,115.5487,115.7238,27939.0
2018-06-05 15:00:00,138.73,138.85,138.61,138.67,30391.0,115.7238,115.8239,115.6237,115.6738,30391.0
2018-06-05 15:10:00,138.64,138.65,138.45,138.47,36117.0,115.6488,115.6571,115.4903,115.507,36117.0
2018-06-05 15:20:00,138.46,138.47,138.26,138.26,30792.0,115.4986,115.507,115.3318,115.3318,30792.0
2018-06-05 15:30:00,138.26,138.52,138.24,138.47,53785.0,115.3318,115.5487,115.3151,115.507,53785.0
2018-06-05 15:40:00,138.47,138.91,138.46,138.84,70810.0,115.507,115.874,115.4986,115.8156,70810.0
2018-06-05 15:50:00,138.83,139.12,138.8,138.9,267748.0,115.8073,116.0492,115.7822,115.8657,267748.0
2018-06-06 09:30:00,139.37,139.52,138.1,138.18,38003.0,116.2577,116.3828,115.1983,115.2651,38003.0
2018-06-06 09:40:00,138.24,138.44,138.15,138.25,8541.0,115.3151,115.4819,115.24,115.3234,8541.0
2018-06-06 09:50:00,138.25,138.57,138.22,138.27,26597.0,115.3234,115.5904,115.2984,115.3401,26597.0
2018-06-06 10:00:00,138.27,138.46,138.15,138.27,18143.0,115.3401,115.4986,115.24,115.3401,18143.0
2018-06-06 10:10:00,138.25,138.26,137.89,137.97,15073.0,115.3234,115.3318,115.0231,115.0899,15073.0
2018-06-06 10:20:00,137.99,138.06,137.75,137.91,22249.0,115.1066,115.165,114.9064,115.0398,22249.0
2018-06-06 10:30:00,137.89,138.26,137.75,137.75,28110.0,115.0231,115.3318,114.9064,114.9064,28110.0
2018-06-06 10:40:00,137.76,138.09,137.76,137.86,10110.0,114.9147,115.19,114.9147,114.9981,10110.0
2018-06-06 10:50:00,137.96,137.98,137.75,137.96,10643.0,115.0815,115.0982,114.9064,115.0815,10643.0
2018-06-06 11:00:00,137.91,137.91,137.78,137.83,15148.0,115.0398,115.0398,114.9314,114.9731,15148.0
2018-06-06 11:10:00,137.82,137.85,137.58,137.63,30633.0,114.9648,114.9898,114.7646,114.8063,30633.0
2018-06-06 11:20:00,137.62,137.81,137.58,137.74,11307.0,114.7979,114.9564,114.7646,114.898,11307.0
2018-06-06 11:30:00,137.78,137.98,137.77,137.98,13736.0,114.9314,115.0982,114.923,115.0982,13736.0
2018-06-06 11:40:00,137.99,138.06,137.92,137.97,17033.0,115.1066,115.165,115.0482,115.0899,17033.0
2018-06-06 11:50:00,137.97,138.12,137.93,137.99,21077.0,115.0899,115.215,115.0565,115.1066,21077.0
2018-06-06 12:00:00,137.97,138.2,137.93,138.08,14845.0,115.0899,115.2817,115.0565,115.1816,14845.0
2018-06-06 12:10:00,138.1,138.19,138.05,138.16,4120.0,115.1983,115.2734,115.1566,115.2484,4120.0
2018-06-06 12:20:00,138.16,138.16,138.02,138.11,13337.0,115.2484,115.2484,115.1316,115.2067,13337.0
2018-06-06 12:30:00,138.11,138.24,138.09,138.14,13585.0,115.2067,115.3151,115.19,115.2317,13585.0
2018-06-06 12:40:00,138.15,138.15,138.07,138.15,10776.0,115.24,115.24,115.1733,115.24,10776.0
2018-06-06 12:50:00,138.16,138.26,138.11,138.25,16937.0,115.2484,115.3318,115.2067,115.3234,16937.0
2018-06-06 13:00:00,138.27,138.29,138.09,138.16,9002.0,115.3401,115.3568,115.19,115.2484,9002.0
2018-06-06 13:10:00,138.14,138.26,138.11,138.18,9063.0,115.2317,115.3318,115.2067,115.2651,9063.0
2018-06-06 13:20:00,138.19,138.29,138.12,138.23,6576.0,115.2734,115.3568,115.215,115.3068,6576.0
2018-06-06 13:30:00,138.24,138.3,138.18,138.18,13172.0,115.3151,115.3652,115.2651,115.2651,13172.0
2018-06-06 13:40:00,138.18,138.19,138.0,138.0,9558.0,115.2651,115.2734,115.1149,115.1149,9558.0
2018-06-06 13:50:00,138.02,138.05,137.94,138.02,9181.0,115.1316,115.1566,115.0649,115.1316,9181.0
2018-06-06 14:00:00,138.04,138.2,138.01,138.18,16951.0,115.1483,115.2817,115.1232,115.2651,16951.0
2018-06-06 14:10:00,138.23,138.41,138.19,138.3,15987.0,115.3068,115.4569,115.2734,115.3652,15987.0
2018-06-06 14:20:00,138.25,138.35,138.25,138.31,8193.0,115.3234,115.4069,115.3234,115.3735,8193.0
2018-06-06 14:30:00,138.3,138.47,138.26,138.47,5391.0,115.3652,115.507,115.3318,115.507,5391.0
2018-06-06 14:40:00,138.49,138.74,138.49,138.74,9538.0,115.5236,115.7322,115.5236,115.7322,9538.0
2018-06-06 14:50:00,138.76,138.79,138.68,138.72,10079.0,115.7489,115.7739,115.6821,115.7155,10079.0
2018-06-06 15:00:00,138.73,138.91,138.66,138.83,15796.0,115.7238,115.874,115.6655,115.8073,15796.0
2018-06-06 15:10:00,138.79,138.95,138.77,138.95,14164.0,115.7739,115.9074,115.7572,115.9074,14164.0
2018-06-06 15:20:00,138.96,139.06,138.84,139.03,21613.0,115.9157,115.9991,115.8156,115.9741,21613.0
2018-06-06 15:30:00,139.02,139.02,138.6,138.66,74238.0,115.9658,115.9658,115.6154,115.6655,74238.0
2018-06-06 15:40:00,138.67,138.68,138.52,138.65,36952.0,115.6738,115.6821,115.5487,115.6571,36952.0
2018-06-06 15:50:00,138.64,139.07,138.57,139.03,190284.0,115.6488,116.0075,115.5904,115.9741,190284.0
2018-06-07 09:30:00,139.07,139.35,138.6,138.82,21073.0,116.0075,116.241,115.6154,115.7989,21073.0
2018-06-07 09:40:00,138.9,139.05,138.76,138.85,8116.0,115.8657,115.9908,115.7489,115.8239,8116.0
2018-06-07 09:50:00,138.83,139.13,138.69,139.09,9258.0,115.8073,116.0575,115.6905,116.0241,9258.0
2018-06-07 10:00:00,139.1,139.14,138.58,138.68,16092.0,116.0325,116.0659,115.5987,115.6821,16092.0
2018-06-07 10:10:00,138.64,138.82,138.55,138.75,8387.0,115.6488,115.7989,115.5737,115.7405,8387.0
2018-06-07 10:20:00,138.75,138.75,138.27,138.45,17679.0,115.7405,115.7405,115.3401,115.4903,17679.0
2018-06-07 10:30:00,138.38,138.73,138.33,138.68,12655.0,115.4319,115.7238,115.3902,115.6821,12655.0
2018-06-07 10:40:00,138.7,138.75,138.6,138.63,14564.0,115.6988,115.7405,115.6154,115.6404,14564.0
2018-06-07 10:50:00,138.62,138.8,138.61,138.67,14988.0,115.6321,115.7822,115.6237,115.6738,14988.0
2018-06-07 11:00:00,138.69,138.87,138.49,138.61,18754.0,115.6905,115.8406,115.5236,115.6237,18754.0
2018-06-07 11:10:00,138.62,138.66,138.41,138.45,16106.0,115.6321,115.6655,115.4569,115.4903,16106.0
2018-06-07 11:20:00,138.41,138.56,138.3,138.3,21158.0,115.4569,115.582,115.3652,115.3652,21158.0
2018-06-07 11:30:00,138.29,138.34,138.11,138.31,11202.0,115.3568,115.3985,115.2067,115.3735,11202.0
2018-06-07 11:40:00,138.34,138.37,137.88,137.88,9672.0,115.3985,115.4235,115.0148,115.0148,9672.0
2018-06-07 11:50:00,137.92,137.92,137.59,137.79,16646.0,115.0482,115.0482,114.7729,114.9397,16646.0
2018-06-07 12:00:00,137.79,138.02,137.67,138.02,22527.0,114.9397,115.1316,114.8396,115.1316,22527.0
2018-06-07 12:10:00,138.02,138.02,137.87,137.87,18651.0,115.1316,115.1316,115.0065,115.0065,18651.0
2018-06-07 12:20:00,137.86,138.13,137.78,138.12,20914.0,114.9981,115.2233,114.9314,115.215,20914.0
2018-06-07 12:30:00,138.1,138.1,137.97,138.03,10910.0,115.1983,115.1983,115.0899,115.1399,10910.0
2018-06-07 12:40:00,138.03,138.12,137.96,138.08,23778.0,115.1399,115.215,115.0815,115.1816,23778.0
2018-06-07 12:50:00,138.13,138.25,138.08,138.16,38922.0,115.2233,115.3234,115.1816,115.2484,38922.0
2018-06-07 13:00:00,138.2,138.43,138.18,138.36,61524.0,115.2817,115.4736,115.2651,115.4152,61524.0
2018-06-07 13:10:00,138.36,138.51,138.26,138.3,12625.0,115.4152,115.5403,115.3318,115.3652,12625.0
2018-06-07 13:20:00,138.3,138.3,138.07,138.07,9443.0,115.3652,115.3652,115.1733,115.1733,9443.0
2018-06-07 13:30:00,138.09,138.58,138.09,138.14,29178.0,115.19,115.5987,115.19,115.2317,29178.0
2018-06-07 13:40:00,138.16,138.33,138.02,138.32,12326.0,115.2484,115.3902,115.1316,115.3818,12326.0
2018-06-07 13:50:00,138.33,138.33,138.08,138.08,7183.0,115.3902,115.3902,115.1816,115.1816,7183.0
2018-06-07 14:00:00,138.12,138.35,138.12,138.16,14686.0,115.215,115.4069,115.215,115.2484,14686.0
2018-06-07 14:10:00,138.24,138.4,138.21,138.32,13938.0,115.3151,115.4486,115.2901,115.3818,13938.0
2018-06-07 14:20:00,138.3,138.39,138.16,138.39,16900.0,115.3652,115.4402,115.2484,115.4402,16900.0
2018-06-07 14:30:00,138.34,138.49,138.34,138.46,16745.0,115.3985,115.5236,115.3985,115.4986,16745.0
2018-06-07 14:40:00,138.46,138.49,138.27,138.27,12195.0,115.4986,115.5236,115.3401,115.3401,12195.0
2018-06-07 14:50:00,138.28,138.28,138.12,138.18,26321.0,115.3485,115.3485,115.215,115.2651,26321.0
2018-06-07 15:00:00,138.17,138.17,138.0,138.0,17336.0,115.2567,115.2567,115.1149,115.1149,17336.0
2018-06-07 15:10:00,138.02,138.18,137.93,138.18,26419.0,115.1316,115.2651,115.0565,115.2651,26419.0
2018-06-07 15:20:00,138.16,138.39,138.15,138.19,24466.0,115.2484,115.4402,115.24,115.2734,24466.0
2018-06-07 15:30:00,138.19,138.23,138.08,138.09,79374.0,115.2734,115.3068,115.1816,115.19,79374.0
2018-06-07 15:40:00,138.11,138.12,137.84,137.94,72844.0,115.2067,115.215,114.9814,115.0649,72844.0
2018-06-07 15:50:00,137.96,138.17,137.93,138.14,185070.0,115.0815,115.2567,115.0565,115.2317,185070.0
2018-06-08 09:30:00,138.58,139.25,138.1,138.51,71714.0,115.5987,116.1576,115.1983,115.5403,71714.0
2018-06-08 09:40:00,138.51,139.17,138.51,139.06,33455.0,115.5403,116.0909,115.5403,115.9991,33455.0
2018-06-08 09:50:00,139.02,139.24,138.85,139.15,43627.0,115.9658,116.1493,115.8239,116.0742,43627.0
2018-06-08 10:00:00,139.08,139.11,138.63,138.89,59236.0,116.0158,116.0408,115.6404,115.8573,59236.0
2018-06-08 10:10:00,138.88,139.01,138.77,138.98,21207.0,115.849,115.9574,115.7572,115.9324,21207.0
2018-06-08 10:20:00,138.97,139.05,138.46,138.46,22205.0,115.924,115.9908,115.4986,115.4986,22205.0
2018-06-08 10:30:00,138.48,138.65,138.38,138.44,28454.0,115.5153,115.6571,115.4319,115.4819,28454.0
2018-06-08 10:40:00,138.47,138.57,138.3,138.43,40672.0,115.507,115.5904,115.3652,115.4736,40672.0
2018-06-08 10:50:00,138.43,138.47,138.16,138.3,86047.0,115.4736,115.507,115.2484,115.3652,86047.0
2018-06-08 11:00:00,138.26,138.33,138.02,138.25,38685.0,115.3318,115.3902,115.1316,115.3234,38685.0
2018-06-08 11:10:00,138.26,138.26,137.99,138.0,83357.0,115.3318,115.3318,115.1066,115.1149,83357.0
2018-06-08 11:20:00,138.02,138.11,137.93,138.03,75521.0,115.1316,115.2067,115.0565,115.1399,75521.0
2018-06-08 11:30:00,138.02,138.28,137.97,138.06,51282.0,115.1316,115.3485,115.0899,115.165,51282.0
2018-06-08 11:40:00,138.06,138.22,137.97,138.18,21508.0,115.165,115.2984,115.0899,115.2651,21508.0
2018-06-08 11:50:00,138.18,138.23,137.98,137.99,22935.0,115.2651,115.3068,115.0982,115.1066,22935.0
2018-06-08 12:00:00,138.0,138.11,137.96,137.96,22165.0,115.1149,115.2067,115.0815,115.0815,22165.0
2018-06-08 12:10:00,137.96,138.36,137.91,138.15,79768.0,115.0815,115.4152,115.0398,115.24,79768.0
2018-06-08 12:20:00,138.17,138.27,138.07,138.17,58197.0,115.2567,115.3401,115.1733,115.2567,58197.0
2018-06-08 12:30:00,138.15,138.3,138.06,138.19,61135.0,115.24,115.3652,115.165,115.2734,61135.0
2018-06-08 12:40:00,138.17,138.27,138.08,138.25,52231.0,115.2567,115.3401,115.1816,115.3234,52231.0
2018-06-08 12:50:00,138.27,138.32,138.13,138.19,52783.0,115.3401,115.3818,115.2233,115.2734,52783.0
2018-06-08 13:00:00,138.24,138.28,138.11,138.12,247376.0,115.3151,115.3485,115.2067,115.215,247376.0
2018-06-08 13:10:00,138.15,138.24,137.92,137.92,30838.0,115.24,115.3151,115.0482,115.0482,30838.0
2018-06-08 13:20:00,137.91,138.15,137.9,138.13,36959.0,115.0398,115.24,115.0315,115.2233,36959.0
2018-06-08 13:30:00,138.14,138.15,137.96,138.0,39576.0,115.2317,115.24,115.0815,115.1149,39576.0
2018-06-08 13:40:00,138.02,138.04,137.92,138.01,25363.0,115.1316,115.1483,115.0482,115.1232,25363.0
2018-06-08 13:50:00,137.96,138.04,137.82,138.0,22481.0,115.0815,115.1483,114.9648,115.1149,22481.0
2018-06-08 14:00:00,138.0,138.03,137.94,137.95,69626.0,115.1149,115.1399,115.0649,115.0732,69626.0
2018-06-08 14:10:00,137.97,138.2,137.96,138.02,257236.0,115.0899,115.2817,115.0815,115.1316,257236.0
2018-06-08 14:20:00,138.03,138.2,138.0,138.11,107588.0,115.1399,115.2817,115.1149,115.2067,107588.0
2018-06-08 14:30:00,138.11,138.34,138.04,138.34,47560.0,115.2067,115.3985,115.1483,115.3985,47560.0
2018-06-08 14:40:00,138.34,138.59,138.33,138.49,66136.0,115.3985,115.6071,115.3902,115.5236,66136.0
2018-06-08 14:50:00,138.47,138.47,138.34,138.36,27408.0,115.507,115.507,115.3985,115.4152,27408.0
2018-06-08 15:00:00,138.37,138.38,138.24,138.26,19415.0,115.4235,115.4319,115.3151,115.3318,19415.0
2018-06-08 15:10:00,138.26,138.4,138.25,138.36,25545.0,115.3318,115.4486,115.3234,115.4152,25545.0
2018-06-08 15:20:00,138.35,138.44,138.32,138.38,35975.0,115.4069,115.4819,115.3818,115.4319,35975.0
2018-06-08 15:30:00,138.37,138.55,138.35,138.5,50259.0,115.4235,115.5737,115.4069,115.532,50259.0
2018-06-08 15:40:00,138.49,138.51,138.33,138.48,59544.0,115.5236,115.5403,115.3902,115.5153,59544.0
2018-06-08 15:50:00,138.48,138.61,138.45,138.56,208530.0,115.5153,115.6237,115.4903,115.582,208530.0
2018-06-11 09:30:00,138.5,138.78,138.08,138.62,47139.0,115.532,115.7656,115.1816,115.6321,47139.0
2018-06-11 09:40:00,138.6,138.97,138.48,138.85,23570.0,115.6154,115.924,115.5153,115.8239,23570.0
2018-06-11 09:50:00,138.83,139.33,138.74,139.33,17441.0,115.8073,116.2243,115.7322,116.2243,17441.0
2018-06-11 10:00:00,139.29,139.39,138.99,139.0,53845.0,116.191,116.2744,115.9407,115.9491,53845.0
2018-06-11 10:10:00,139.01,139.15,138.84,139.15,21710.0,115.9574,116.0742,115.8156,116.0742,21710.0
2018-06-11 10:20:00,139.08,139.19,138.94,139.06,18603.0,116.0158,116.1076,115.899,115.9991,18603.0
2018-06-11 10:30:00,139.04,139.16,138.95,139.0,45236.0,115.9824,116.0825,115.9074,115.9491,45236.0
2018-06-11 10:40:00,138.96,139.13,138.85,138.92,22382.0,115.9157,116.0575,115.8239,115.8823,22382.0
2018-06-11 10:50:00,138.9,138.9,138.58,138.78,15859.0,115.8657,115.8657,115.5987,115.7656,15859.0
2018-06-11 11:00:00,138.81,139.03,138.77,138.87,7706.0,115.7906,115.9741,115.7572,115.8406,7706.0
2018-06-11 11:10:00,138.88,139.05,138.86,139.05,9250.0,115.849,115.9908,115.8323,115.9908,9250.0
2018-06-11 11:20:00,139.11,139.54,139.11,139.48,32914.0,116.0408,116.3995,116.0408,116.3495,32914.0
2018-06-11 11:30:00,139.5,139.68,139.46,139.65,14174.0,116.3662,116.5163,116.3328,116.4913,14174.0
2018-06-11 11:40:00,139.62,140.0,139.61,140.0,27835.0,116.4663,116.7832,116.4579,116.7832,27835.0
2018-06-11 11:50:00,139.98,140.14,139.9,140.14,17626.0,116.7666,116.9,116.6998,116.9,17626.0
2018-06-11 12:00:00,140.15,140.38,140.13,140.31,11083.0,116.9084,117.1002,116.8917,117.0418,11083.0
2018-06-11 12:10:00,140.33,140.34,140.15,140.29,11028.0,117.0585,117.0669,116.9084,117.0251,11028.0
2018-06-11 12:20:00,140.31,140.41,140.31,140.39,16575.0,117.0418,117.1252,117.0418,117.1086,16575.0
2018-06-11 12:30:00,140.39,140.48,140.39,140.42,15865.0,117.1086,117.1836,117.1086,117.1336,15865.0
2018-06-11 12:40:00,140.43,140.44,140.3,140.32,14657.0,117.1419,117.1503,117.0335,117.0502,14657.0
2018-06-11 12:50:00,140.32,140.43,140.31,140.34,14196.0,117.0502,117.1419,117.0418,117.0669,14196.0
2018-06-11 13:00:00,140.32,140.46,140.28,140.42,8470.0,117.0502,117.167,117.0168,117.1336,8470.0
2018-06-11 13:10:00,140.44,140.45,140.3,140.39,13578.0,117.1503,117.1586,117.0335,117.1086,13578.0
2018-06-11 13:20:00,140.36,140.41,140.32,140.37,5390.0,117.0835,117.1252,117.0502,117.0919,5390.0
2018-06-11 13:30:00,140.38,140.41,140.37,140.41,3207.0,117.1002,117.1252,117.0919,117.1252,3207.0
2018-06-11 13:40:00,140.4,140.52,140.33,140.37,56937.0,117.1169,117.217,117.0585,117.0919,56937.0
2018-06-11 13:50:00,140.38,140.48,140.28,140.39,28076.0,117.1002,117.1836,117.0168,117.1086,28076.0
2018-06-11 14:00:00,140.36,140.36,140.22,140.26,12739.0,117.0835,117.0835,116.9668,117.0001,12739.0
2018-06-11 14:10:00,140.27,140.5,140.26,140.47,18184.0,117.0085,117.2003,117.0001,117.1753,18184.0
2018-06-11 14:20:00,140.47,140.56,140.45,140.56,14086.0,117.1753,117.2504,117.1586,117.2504,14086.0
2018-06-11 14:30:00,140.54,140.64,140.4,140.46,20158.0,117.2337,117.3171,117.1169,117.167,20158.0
2018-06-11 14:40:00,140.49,140.52,139.95,139.96,43081.0,117.192,117.217,116.7415,116.7499,43081.0
2018-06-11 14:50:00,139.96,139.97,139.79,139.81,13579.0,116.7499,116.7582,116.6081,116.6247,13579.0
2018-06-11 15:00:00,139.79,139.8,139.64,139.72,22743.0,116.6081,116.6164,116.4829,116.5497,22743.0
2018-06-11 15:10:00,139.72,139.83,139.69,139.81,26515.0,116.5497,116.6414,116.5246,116.6247,26515.0
2018-06-11 15:20:00,139.81,139.95,139.79,139.84,23951.0,116.6247,116.7415,116.6081,116.6498,23951.0
2018-06-11 15:30:00,139.83,139.91,139.71,139.72,30599.0,116.6414,116.7082,116.5413,116.5497,30599.0
2018-06-11 15:40:00,139.71,139.74,139.63,139.72,50857.0,116.5413,116.5664,116.4746,116.5497,50857.0
2018-06-11 15:50:00,139.72,139.8,139.57,139.65,178774.0,116.5497,116.6164,116.4245,116.4913,178774.0
2018-06-12 09:30:00,138.58,139.48,138.26,138.33,87793.0,115.5987,116.3495,115.3318,115.3902,87793.0
2018-06-12 09:40:00,138.34,138.49,138.0,138.41,40396.0,115.3985,115.5236,115.1149,115.4569,40396.0
2018-06-12 09:50:00,138.45,139.12,138.45,139.06,23075.0,115.4903,116.0492,115.4903,115.9991,23075.0
2018-06-12 10:00:00,139.05,139.89,139.05,139.89,38979.0,115.9908,116.6915,115.9908,116.6915,38979.0
2018-06-12 10:10:00,139.93,140.12,139.65,140.12,27950.0,116.7248,116.8833,116.4913,116.8833,27950.0
2018-06-12 10:20:00,140.11,140.4,140.11,140.29,20359.0,116.875,117.1169,116.875,117.0251,20359.0
2018-06-12 10:30:00,140.3,140.64,140.27,140.54,24302.0,117.0335,117.3171,117.0085,117.2337,24302.0
2018-06-12 10:40:00,140.53,140.53,140.25,140.32,65679.0,117.2253,117.2253,116.9918,117.0502,65679.0
2018-06-12 10:50:00,140.32,140.39,139.79,139.79,34505.0,117.0502,117.1086,116.6081,116.6081,34505.0
2018-06-12 11:00:00,139.79,139.88,139.65,139.79,37190.0,116.6081,116.6831,116.4913,116.6081,37190.0
2018-06-12 11:10:00,139.82,140.11,139.79,140.09,26180.0,116.6331,116.875,116.6081,116.8583,26180.0
2018-06-12 11:20:00,140.07,140.2,139.92,140.18,24260.0,116.8416,116.9501,116.7165,116.9334,24260.0
2018-06-12 11:30:00,140.17,140.19,139.78,139.84,25788.0,116.925,116.9417,116.5997,116.6498,25788.0
2018-06-12 11:40:00,139.84,140.19,139.84,140.19,12367.0,116.6498,116.9417,116.6498,116.9417,12367.0
2018-06-12 11:50:00,140.19,140.35,140.01,140.01,20657.0,116.9417,117.0752,116.7916,116.7916,20657.0
2018-06-12 12:00:00,140.0,140.12,139.98,140.04,21127.0,116.7832,116.8833,116.7666,116.8166,21127.0
2018-06-12 12:10:00,140.05,140.12,139.95,140.06,31583.0,116.8249,116.8833,116.7415,116.8333,31583.0
2018-06-12 12:20:00,140.09,140.31,139.94,140.2,19504.0,116.8583,117.0418,116.7332,116.9501,19504.0
2018-06-12 12:30:00,140.23,140.35,140.2,140.34,12606.0,116.9751,117.0752,116.9501,117.0669,12606.0
2018-06-12 12:40:00,140.31,140.37,140.25,140.26,20397.0,117.0418,117.0919,116.9918,117.0001,20397.0
2018-06-12 12:50:00,140.29,140.3,140.15,140.18,15131.0,117.0251,117.0335,116.9084,116.9334,15131.0
2018-06-12 13:00:00,140.19,140.2,140.01,140.06,20597.0,116.9417,116.9501,116.7916,116.8333,20597.0
2018-06-12 13:10:00,140.08,140.19,140.0,140.09,20376.0,116.85,116.9417,116.7832,116.8583,20376.0
2018-06-12 13:20:00,140.09,140.26,140.02,140.26,19929.0,116.8583,117.0001,116.7999,117.0001,19929.0
2018-06-12 13:30:00,140.26,140.33,140.15,140.15,25936.0,117.0001,117.0585,116.9084,116.9084,25936.0
2018-06-12 13:40:00,140.15,140.48,140.12,140.47,17500.0,116.9084,117.1836,116.8833,117.1753,17500.0
2018-06-12 13:50:00,140.5,140.5,140.37,140.47,17224.0,117.2003,117.2003,117.0919,117.1753,17224.0
2018-06-12 14:00:00,140.47,140.59,140.45,140.46,19963.0,117.1753,117.2754,117.1586,117.167,19963.0
2018-06-12 14:10:00,140.49,140.62,140.42,140.61,12895.0,117.192,117.3004,117.1336,117.2921,12895.0
2018-06-12 14:20:00,140.59,140.61,140.41,140.48,28908.0,117.2754,117.2921,117.1252,117.1836,28908.0
2018-06-12 14:30:00,140.43,140.54,140.4,140.48,19638.0,117.1419,117.2337,117.1169,117.1836,19638.0
2018-06-12 14:40:00,140.5,140.65,140.48,140.56,23298.0,117.2003,117.3254,117.1836,117.2504,23298.0
2018-06-12 14:50:00,140.54,140.66,140.48,140.57,21499.0,117.2337,117.3338,117.1836,117.2587,21499.0
2018-06-12 15:00:00,140.58,140.67,140.5,140.63,19412.0,117.2671,117.3421,117.2003,117.3088,19412.0
2018-06-12 15:10:00,140.62,140.9,140.62,140.88,55860.0,117.3004,117.534,117.3004,117.5173,55860.0
2018-06-12 15:20:00,140.88,140.94,140.83,140.9,71529.0,117.5173,117.5673,117.4756,117.534,71529.0
2018-06-12 15:30:00,140.9,140.9,140.52,140.6,49063.0,117.534,117.534,117.217,117.2837,49063.0
2018-06-12 15:40:00,140.59,140.82,140.58,140.81,125488.0,117.2754,117.4673,117.2671,117.4589,125488.0
2018-06-12 15:50:00,140.82,141.25,140.82,141.09,396139.0,117.4673,117.8259,117.4673,117.6925,396139.0
2018-06-13 09:30:00,140.66,140.67,139.54,139.69,103575.0,117.3338,117.3421,116.3995,116.5246,103575.0
2018-06-13 09:40:00,139.59,140.23,139.57,140.23,39163.0,116.4412,116.9751,116.4245,116.9751,39163.0
2018-06-13 09:50:00,140.15,140.65,139.92,140.14,47391.0,116.9084,117.3254,116.7165,116.9,47391.0
2018-06-13 10:00:00,140.12,140.58,140.1,140.34,21505.0,116.8833,117.2671,116.8667,117.0669,21505.0
2018-06-13 10:10:00,140.36,140.45,140.24,140.39,17112.0,117.0835,117.1586,116.9834,117.1086,17112.0
2018-06-13 10:20:00,140.36,140.36,140.05,140.06,18261.0,117.0835,117.0835,116.8249,116.8333,18261.0
2018-06-13 10:30:00,140.12,140.13,139.35,139.41,24915.0,116.8833,116.8917,116.241,116.2911,24915.0
2018-06-13 10:40:00,139.37,139.47,139.04,139.13,27885.0,116.2577,116.3411,115.9824,116.0575,27885.0
2018-06-13 10:50:00,139.12,139.62,139.02,139.59,22792.0,116.0492,116.4663,115.9658,116.4412,22792.0
2018-06-13 11:00:00,139.59,139.85,139.58,139.79,33412.0,116.4412,116.6581,116.4329,116.6081,33412.0
2018-06-13 11:10:00,139.76,139.76,139.38,139.42,29511.0,116.583,116.583,116.2661,116.2994,29511.0
2018-06-13 11:20:00,139.39,139.39,138.92,139.05,25889.0,116.2744,116.2744,115.8823,115.9908,25889.0
2018-06-13 11:30:00,139.12,139.16,138.79,138.8,26769.0,116.0492,116.0825,115.7739,115.7822,26769.0
2018-06-13 11:40:00,138.84,138.85,138.6,138.6,17545.0,115.8156,115.8239,115.6154,115.6154,17545.0
2018-06-13 11:50:00,138.58,138.69,138.47,138.54,19421.0,115.5987,115.6905,115.507,115.5654,19421.0
2018-06-13 12:00:00,138.56,138.74,138.55,138.66,9756.0,115.582,115.7322,115.5737,115.6655,9756.0
2018-06-13 12:10:00,138.65,138.75,138.5,138.5,13711.0,115.6571,115.7405,115.532,115.532,13711.0
2018-06-13 12:20:00,138.49,138.58,138.33,138.58,16840.0,115.5236,115.5987,115.3902,115.5987,16840.0
2018-06-13 12:30:00,138.57,138.72,138.5,138.52,18029.0,115.5904,115.7155,115.532,115.5487,18029.0
2018-06-13 12:40:00,138.52,138.57,138.46,138.47,15405.0,115.5487,115.5904,115.4986,115.507,15405.0
2018-06-13 12:50:00,138.47,138.51,138.4,138.49,21330.0,115.507,115.5403,115.4486,115.5236,21330.0
2018-06-13 13:00:00,138.48,138.51,138.3,138.31,16061.0,115.5153,115.5403,115.3652,115.3735,16061.0
2018-06-13 13:10:00,138.32,138.37,138.2,138.26,24585.0,115.3818,115.4235,115.2817,115.3318,24585.0
2018-06-13 13:20:00,138.26,138.27,138.03,138.06,19023.0,115.3318,115.3401,115.1399,115.165,19023.0
2018-06-13 13:30:00,138.07,138.11,137.87,137.89,25488.0,115.1733,115.2067,115.0065,115.0231,25488.0
2018-06-13 13:40:00,137.89,137.9,137.63,137.67,24011.0,115.0231,115.0315,114.8063,114.8396,24011.0
2018-06-13 13:50:00,137.64,137.73,137.47,137.57,32781.0,114.8146,114.8897,114.6728,114.7562,32781.0
2018-06-13 14:00:00,137.55,137.55,136.36,136.83,62767.0,114.7395,114.7395,113.7469,114.1389,62767.0
2018-06-13 14:10:00,136.9,137.21,136.76,136.88,72740.0,114.1973,114.4559,114.0805,114.1806,72740.0
2018-06-13 14:20:00,136.88,136.88,136.5,136.63,71423.0,114.1806,114.1806,113.8637,113.9721,71423.0
2018-06-13 14:30:00,136.62,136.62,136.03,136.26,71220.0,113.9638,113.9638,113.4716,113.6635,71220.0
2018-06-13 14:40:00,136.23,136.37,136.12,136.22,63585.0,113.6384,113.7552,113.5467,113.6301,63585.0
2018-06-13 14:50:00,136.22,136.41,136.07,136.41,35217.0,113.6301,113.7886,113.505,113.7886,35217.0
2018-06-13 15:00:00,136.42,137.08,136.42,136.79,63120.0,113.7969,114.3475,113.7969,114.1056,63120.0
2018-06-13 15:10:00,136.78,136.79,136.66,136.71,47579.0,114.0972,114.1056,113.9971,114.0388,47579.0
2018-06-13 15:20:00,136.71,136.71,136.45,136.48,49888.0,114.0388,114.0388,113.8219,113.847,49888.0
2018-06-13 15:30:00,136.49,136.59,136.38,136.52,74088.0,113.8553,113.9387,113.7636,113.8803,74088.0
2018-06-13 15:40:00,136.54,136.7,136.46,136.57,98426.0,113.897,114.0305,113.8303,113.922,98426.0
2018-06-13 15:50:00,136.55,136.63,136.31,136.44,247229.0,113.9054,113.9721,113.7052,113.8136,247229.0
2018-06-14 09:30:00,136.79,138.43,136.5,138.43,93837.0,114.1056,115.4736,113.8637,115.4736,93837.0
2018-06-14 09:40:00,138.41,138.69,137.71,137.84,69785.0,115.4569,115.6905,114.873,114.9814,69785.0
2018-06-14 09:50:00,137.88,138.44,137.84,138.16,48181.0,115.0148,115.4819,114.9814,115.2484,48181.0
2018-06-14 10:00:00,138.1,138.48,137.95,138.22,36623.0,115.1983,115.5153,115.0732,115.2984,36623.0
2018-06-14 10:10:00,138.25,138.57,138.09,138.25,57548.0,115.3234,115.5904,115.19,115.3234,57548.0
2018-06-14 10:20:00,138.26,138.54,138.18,138.5,15524.0,115.3318,115.5654,115.2651,115.532,15524.0
2018-06-14 10:30:00,138.48,138.64,138.11,138.27,54086.0,115.5153,115.6488,115.2067,115.3401,54086.0
2018-06-14 10:40:00,138.31,138.52,138.22,138.33,26948.0,115.3735,115.5487,115.2984,115.3902,26948.0
2018-06-14 10:50:00,138.31,138.32,138.05,138.24,23851.0,115.3735,115.3818,115.1566,115.3151,23851.0
2018-06-14 11:00:00,138.25,138.75,138.1,138.58,27309.0,115.3234,115.7405,115.1983,115.5987,27309.0
2018-06-14 11:10:00,138.55,138.81,138.39,138.7,20601.0,115.5737,115.7906,115.4402,115.6988,20601.0
2018-06-14 11:20:00,138.72,138.86,138.63,138.75,18022.0,115.7155,115.8323,115.6404,115.7405,18022.0
2018-06-14 11:30:00,138.79,138.93,138.44,138.44,20364.0,115.7739,115.8907,115.4819,115.4819,20364.0
2018-06-14 11:40:00,138.48,138.55,138.25,138.3,10229.0,115.5153,115.5737,115.3234,115.3652,10229.0
2018-06-14 11:50:00,138.34,138.59,138.27,138.58,10919.0,115.3985,115.6071,115.3401,115.5987,10919.0
2018-06-14 12:00:00,138.59,138.66,138.29,138.48,21270.0,115.6071,115.6655,115.3568,115.5153,21270.0
2018-06-14 12:10:00,138.48,138.65,138.47,138.5,19075.0,115.5153,115.6571,115.507,115.532,19075.0
2018-06-14 12:20:00,138.55,138.7,138.5,138.68,12352.0,115.5737,115.6988,115.532,115.6821,12352.0
2018-06-14 12:30:00,138.67,138.74,138.49,138.56,21779.0,115.6738,115.7322,115.5236,115.582,21779.0
2018-06-14 12:40:00,138.57,138.73,138.56,138.61,11985.0,115.5904,115.7238,115.582,115.6237,11985.0
2018-06-14 12:50:00,138.66,138.7,138.54,138.58,19859.0,115.6655,115.6988,115.5654,115.5987,19859.0
2018-06-14 13:00:00,138.58,138.68,138.51,138.64,13428.0,115.5987,115.6821,115.5403,115.6488,13428.0
2018-06-14 13:10:00,138.62,138.64,138.43,138.43,12740.0,115.6321,115.6488,115.4736,115.4736,12740.0
2018-06-14 13:20:00,138.45,138.64,138.41,138.59,18922.0,115.4903,115.6488,115.4569,115.6071,18922.0
2018-06-14 13:30:00,138.54,138.56,138.43,138.49,34129.0,115.5654,115.582,115.4736,115.5236,34129.0
2018-06-14 13:40:00,138.5,138.52,138.26,138.26,60205.0,115.532,115.5487,115.3318,115.3318,60205.0
2018-06-14 13:50:00,138.27,138.3,138.04,138.08,47911.0,115.3401,115.3652,115.1483,115.1816,47911.0
2018-06-14 14:00:00,138.05,138.17,137.98,138.05,20166.0,115.1566,115.2567,115.0982,115.1566,20166.0
2018-06-14 14:10:00,138.03,138.05,137.82,137.9,27184.0,115.1399,115.1566,114.9648,115.0315,27184.0
2018-06-14 14:20:00,137.88,137.89,137.73,137.89,17827.0,115.0148,115.0231,114.8897,115.0231,17827.0
2018-06-14 14:30:00,137.89,138.01,137.86,137.93,23208.0,115.0231,115.1232,114.9981,115.0565,23208.0
2018-06-14 14:40:00,137.93,138.07,137.92,138.05,26079.0,115.0565,115.1733,115.0482,115.1566,26079.0
2018-06-14 14:50:00,138.05,138.08,137.89,137.95,18979.0,115.1566,115.1816,115.0231,115.0732,18979.0
2018-06-14 15:00:00,137.96,138.16,137.95,138.12,30097.0,115.0815,115.2484,115.0732,115.215,30097.0
2018-06-14 15:10:00,138.12,138.17,138.03,138.03,19644.0,115.215,115.2567,115.1399,115.1399,19644.0
2018-06-14 15:20:00,138.05,138.26,138.04,138.22,23815.0,115.1566,115.3318,115.1483,115.2984,23815.0
2018-06-14 15:30:00,138.22,138.32,138.21,138.31,39873.0,115.2984,115.3818,115.2901,115.3735,39873.0
2018-06-14 15:40:00,138.3,138.36,138.24,138.31,54308.0,115.3652,115.4152,115.3151,115.3735,54308.0
2018-06-14 15:50:00,138.31,138.43,138.23,138.36,154300.0,115.3735,115.4736,115.3068,115.4152,154300.0
2018-06-15 09:30:00,138.86,140.2,138.33,139.52,548300.0,115.8323,116.9501,115.3902,116.3828,548300.0
2018-06-15 09:40:00,139.46,139.65,138.93,139.0,66291.0,116.3328,116.4913,115.8907,115.9491,66291.0
2018-06-15 09:50:00,139.07,139.51,139.0,139.31,29059.0,116.0075,116.3745,115.9491,116.2077,29059.0
2018-06-15 10:00:00,139.31,139.89,139.22,139.66,34729.0,116.2077,116.6915,116.1326,116.4996,34729.0
2018-06-15 10:10:00,139.66,139.98,139.53,139.69,28942.0,116.4996,116.7666,116.3912,116.5246,28942.0
2018-06-15 10:20:00,139.7,139.92,139.65,139.85,31757.0,116.533,116.7165,116.4913,116.6581,31757.0
2018-06-15 10:30:00,139.86,139.9,139.65,139.79,26928.0,116.6665,116.6998,116.4913,116.6081,26928.0
2018-06-15 10:40:00,139.8,139.8,139.45,139.66,25013.0,116.6164,116.6164,116.3244,116.4996,25013.0
2018-06-15 10:50:00,139.67,139.72,139.43,139.72,24829.0,116.508,116.5497,116.3078,116.5497,24829.0
2018-06-15 11:00:00,139.71,139.83,139.68,139.81,45838.0,116.5413,116.6414,116.5163,116.6247,45838.0
2018-06-15 11:10:00,139.8,139.83,139.44,139.44,35278.0,116.6164,116.6414,116.3161,116.3161,35278.0
2018-06-15 11:20:00,139.45,139.56,139.3,139.32,17513.0,116.3244,116.4162,116.1993,116.216,17513.0
2018-06-15 11:30:00,139.33,139.5,139.3,139.38,24716.0,116.2243,116.3662,116.1993,116.2661,24716.0
2018-06-15 11:40:00,139.37,139.41,139.23,139.41,32806.0,116.2577,116.2911,116.1409,116.2911,32806.0
2018-06-15 11:50:00,139.39,139.64,139.31,139.63,19349.0,116.2744,116.4829,116.2077,116.4746,19349.0
2018-06-15 12:00:00,139.63,139.67,139.52,139.61,42331.0,116.4746,116.508,116.3828,116.4579,42331.0
2018-06-15 12:10:00,139.59,139.59,139.08,139.21,24924.0,116.4412,116.4412,116.0158,116.1242,24924.0
2018-06-15 12:20:00,139.23,139.34,139.02,139.1,24334.0,116.1409,116.2327,115.9658,116.0325,24334.0
2018-06-15 12:30:00,139.1,139.18,139.0,139.13,23547.0,116.0325,116.0992,115.9491,116.0575,23547.0
2018-06-15 12:40:00,139.15,139.33,139.11,139.24,39005.0,116.0742,116.2243,116.0408,116.1493,39005.0
2018-06-15 12:50:00,139.24,139.34,139.14,139.32,18970.0,116.1493,116.2327,116.0659,116.216,18970.0
2018-06-15 13:00:00,139.31,139.44,139.18,139.18,16927.0,116.2077,116.3161,116.0992,116.0992,16927.0
2018-06-15 13:10:00,139.2,139.34,139.13,139.31,20792.0,116.1159,116.2327,116.0575,116.2077,20792.0
2018-06-15 13:20:00,139.29,139.56,139.27,139.34,23886.0,116.191,116.4162,116.1743,116.2327,23886.0
2018-06-15 13:30:00,139.34,139.35,139.04,139.07,31660.0,116.2327,116.241,115.9824,116.0075,31660.0
2018-06-15 13:40:00,139.08,139.18,139.0,139.05,24891.0,116.0158,116.0992,115.9491,115.9908,24891.0
2018-06-15 13:50:00,139.05,139.12,139.01,139.04,15877.0,115.9908,116.0492,115.9574,115.9824,15877.0
2018-06-15 14:00:00,139.03,139.09,138.88,139.09,19851.0,115.9741,116.0241,115.849,116.0241,19851.0
2018-06-15 14:10:00,139.08,139.11,139.0,139.1,16030.0,116.0158,116.0408,115.9491,116.0325,16030.0
2018-06-15 14:20:00,139.11,139.25,139.07,139.24,18728.0,116.0408,116.1576,116.0075,116.1493,18728.0
2018-06-15 14:30:00,139.24,139.36,139.14,139.14,12282.0,116.1493,116.2494,116.0659,116.0659,12282.0
2018-06-15 14:40:00,139.11,139.2,139.04,139.08,18101.0,116.0408,116.1159,115.9824,116.0158,18101.0
2018-06-15 14:50:00,139.08,139.08,138.93,139.01,12890.0,116.0158,116.0158,115.8907,115.9574,12890.0
2018-06-15 15:00:00,139.0,139.02,138.9,138.99,14382.0,115.9491,115.9658,115.8657,115.9407,14382.0
2018-06-15 15:10:00,138.97,138.97,138.74,138.74,20625.0,115.924,115.924,115.7322,115.7322,20625.0
2018-06-15 15:20:00,138.75,138.85,138.72,138.75,39490.0,115.7405,115.8239,115.7155,115.7405,39490.0
2018-06-15 15:30:00,138.75,138.78,138.53,138.59,35386.0,115.7405,115.7656,115.557,115.6071,35386.0
2018-06-15 15:40:00,138.61,138.63,138.38,138.4,70615.0,115.6237,115.6404,115.4319,115.4486,70615.0
2018-06-15 15:50:00,138.41,138.58,138.25,138.58,227692.0,115.4569,115.5987,115.3234,115.5987,227692.0
2018-06-18 09:30:00,137.33,137.86,137.29,137.29,40194.0,115.1941,115.6387,115.1606,115.1606,40194.0
2018-06-18 09:40:00,137.36,137.55,137.29,137.39,31409.0,115.2193,115.3787,115.1606,115.2445,31409.0
2018-06-18 09:50:00,137.41,137.58,137.25,137.46,46885.0,115.2612,115.4038,115.127,115.3032,46885.0
2018-06-18 10:00:00,137.46,137.55,137.25,137.3,23233.0,115.3032,115.3787,115.127,115.169,23233.0
2018-06-18 10:10:00,137.33,137.33,136.8,136.8,18183.0,115.1941,115.1941,114.7496,114.7496,18183.0
2018-06-18 10:20:00,136.82,137.05,136.74,136.74,31597.0,114.7663,114.9593,114.6992,114.6992,31597.0
2018-06-18 10:30:00,136.77,137.3,136.76,137.24,36104.0,114.7244,115.169,114.716,115.1186,36104.0
2018-06-18 10:40:00,137.24,137.66,137.21,137.59,22079.0,115.1186,115.4709,115.0935,115.4122,22079.0
2018-06-18 10:50:00,137.57,137.65,137.36,137.62,19308.0,115.3955,115.4626,115.2193,115.4374,19308.0
2018-06-18 11:00:00,137.61,137.65,137.36,137.44,26240.0,115.429,115.4626,115.2193,115.2864,26240.0
2018-06-18 11:10:00,137.5,137.51,137.36,137.51,9858.0,115.3367,115.3451,115.2193,115.3451,9858.0
2018-06-18 11:20:00,137.53,137.59,137.36,137.36,9008.0,115.3619,115.4122,115.2193,115.2193,9008.0
2018-06-18 11:30:00,137.34,137.4,137.27,137.27,9598.0,115.2025,115.2529,115.1438,115.1438,9598.0
2018-06-18 11:40:00,137.25,137.6,137.21,137.49,15821.0,115.127,115.4206,115.0935,115.3283,15821.0
2018-06-18 11:50:00,137.49,137.49,137.3,137.42,14363.0,115.3283,115.3283,115.169,115.2696,14363.0
2018-06-18 12:00:00,137.45,137.51,137.31,137.47,16005.0,115.2948,115.3451,115.1774,115.3116,16005.0
2018-06-18 12:10:00,137.44,137.45,137.25,137.29,11132.0,115.2864,115.2948,115.127,115.1606,11132.0
2018-06-18 12:20:00,137.3,137.43,137.28,137.34,17415.0,115.169,115.278,115.1522,115.2025,17415.0
2018-06-18 12:30:00,137.35,137.52,137.35,137.45,11303.0,115.2109,115.3535,115.2109,115.2948,11303.0
2018-06-18 12:40:00,137.42,137.51,137.42,137.47,8503.0,115.2696,115.3451,115.2696,115.3116,8503.0
2018-06-18 12:50:00,137.48,137.57,137.4,137.57,8933.0,115.32,115.3955,115.2529,115.3955,8933.0
2018-06-18 13:00:00,137.55,137.65,137.55,137.55,13943.0,115.3787,115.4626,115.3787,115.3787,13943.0
2018-06-18 13:10:00,137.54,137.57,137.43,137.47,7130.0,115.3703,115.3955,115.278,115.3116,7130.0
2018-06-18 13:20:00,137.49,137.56,137.4,137.41,14963.0,115.3283,115.3871,115.2529,115.2612,14963.0
2018-06-18 13:30:00,137.43,137.64,137.43,137.59,11572.0,115.278,115.4542,115.278,115.4122,11572.0
2018-06-18 13:40:00,137.58,137.68,137.51,137.59,14220.0,115.4038,115.4877,115.3451,115.4122,14220.0
2018-06-18 13:50:00,137.56,137.68,137.55,137.65,11198.0,115.3871,115.4877,115.3787,115.4626,11198.0
2018-06-18 14:00:00,137.68,137.83,137.63,137.82,21967.0,115.4877,115.6135,115.4458,115.6052,21967.0
2018-06-18 14:10:00,137.82,137.86,137.64,137.69,12113.0,115.6052,115.6387,115.4542,115.4961,12113.0
2018-06-18 14:20:00,137.69,137.86,137.69,137.84,9284.0,115.4961,115.6387,115.4961,115.6219,9284.0
2018-06-18 14:30:00,137.81,137.93,137.73,137.87,14101.0,115.5968,115.6974,115.5297,115.6471,14101.0
2018-06-18 14:40:00,137.85,137.96,137.83,137.86,11093.0,115.6303,115.7226,115.6135,115.6387,11093.0
2018-06-18 14:50:00,137.87,137.97,137.84,137.96,23047.0,115.6471,115.731,115.6219,115.7226,23047.0
2018-06-18 15:00:00,137.94,137.94,137.81,137.91,17165.0,115.7058,115.7058,115.5968,115.6806,17165.0
2018-06-18 15:10:00,137.92,138.04,137.87,138.03,20180.0,115.689,115.7897,115.6471,115.7813,20180.0
2018-06-18 15:20:00,138.04,138.13,137.99,138.02,20042.0,115.7897,115.8652,115.7478,115.7729,20042.0
2018-06-18 15:30:00,138.02,138.11,137.99,137.99,19038.0,115.7729,115.8484,115.7478,115.7478,19038.0
2018-06-18 15:40:00,138.01,138.31,137.89,138.28,28788.0,115.7645,116.0162,115.6639,115.991,28788.0
2018-06-18 15:50:00,138.26,138.34,138.18,138.23,91168.0,115.9742,116.0413,115.9071,115.9491,91168.0
2018-06-19 09:30:00,137.61,138.06,137.48,138.01,50438.0,115.429,115.8065,115.32,115.7645,50438.0
2018-06-19 09:40:00,138.05,138.91,138.05,138.77,41314.0,115.7981,116.5195,115.7981,116.402,41314.0
2018-06-19 09:50:00,138.72,138.93,138.52,138.71,23067.0,116.3601,116.5362,116.1923,116.3517,23067.0
2018-06-19 10:00:00,138.71,139.07,138.54,139.02,29782.0,116.3517,116.6537,116.2091,116.6117,29782.0
2018-06-19 10:10:00,138.98,139.32,138.94,139.21,36047.0,116.5782,116.8634,116.5446,116.7711,36047.0
2018-06-19 10:20:00,139.16,139.24,138.96,139.14,24872.0,116.7292,116.7963,116.5614,116.7124,24872.0
2018-06-19 10:30:00,139.16,139.87,139.1,139.83,29605.0,116.7292,117.3247,116.6788,117.2912,29605.0
2018-06-19 10:40:00,139.79,140.01,139.7,139.9,28571.0,117.2576,117.4422,117.1821,117.3499,28571.0
2018-06-19 10:50:00,139.86,139.86,139.46,139.68,27213.0,117.3163,117.3163,116.9808,117.1653,27213.0
2018-06-19 11:00:00,139.64,140.3,139.64,140.0,82730.0,117.1318,117.6854,117.1318,117.4338,82730.0
2018-06-19 11:10:00,139.99,140.13,139.67,139.92,29644.0,117.4254,117.5428,117.157,117.3667,29644.0
2018-06-19 11:20:00,139.88,139.89,139.4,139.64,83315.0,117.3331,117.3415,116.9305,117.1318,83315.0
2018-06-19 11:30:00,139.66,139.75,139.57,139.65,36242.0,117.1486,117.2241,117.0731,117.1402,36242.0
2018-06-19 11:40:00,139.63,139.73,139.55,139.71,17962.0,117.1234,117.2073,117.0563,117.1905,17962.0
2018-06-19 11:50:00,139.69,139.8,139.69,139.78,41994.0,117.1737,117.266,117.1737,117.2492,41994.0
2018-06-19 12:00:00,139.76,139.8,139.26,139.26,16192.0,117.2325,117.266,116.813,116.813,16192.0
2018-06-19 12:10:00,139.24,139.32,138.87,138.89,35890.0,116.7963,116.8634,116.4859,116.5027,35890.0
2018-06-19 12:20:00,138.85,138.85,138.43,138.47,15823.0,116.4691,116.4691,116.1168,116.1504,15823.0
2018-06-19 12:30:00,138.5,138.62,138.47,138.53,11240.0,116.1755,116.2762,116.1504,116.2007,11240.0
2018-06-19 12:40:00,138.5,138.59,138.42,138.46,10445.0,116.1755,116.251,116.1084,116.142,10445.0
2018-06-19 12:50:00,138.42,138.66,138.37,138.66,18552.0,116.1084,116.3098,116.0665,116.3098,18552.0
2018-06-19 13:00:00,138.67,138.79,138.53,138.53,9150.0,116.3181,116.4188,116.2007,116.2007,9150.0
2018-06-19 13:10:00,138.49,138.62,138.46,138.57,10643.0,116.1672,116.2762,116.142,116.2343,10643.0
2018-06-19 13:20:00,138.56,138.59,138.45,138.56,13437.0,116.2259,116.251,116.1336,116.2259,13437.0
2018-06-19 13:30:00,138.55,138.73,138.49,138.7,45089.0,116.2175,116.3685,116.1672,116.3433,45089.0
2018-06-19 13:40:00,138.72,138.74,138.6,138.68,8144.0,116.3601,116.3769,116.2594,116.3265,8144.0
2018-06-19 13:50:00,138.69,138.85,138.68,138.85,12935.0,116.3349,116.4691,116.3265,116.4691,12935.0
2018-06-19 14:00:00,138.85,139.07,138.8,138.97,9987.0,116.4691,116.6537,116.4272,116.5698,9987.0
2018-06-19 14:10:00,138.97,139.06,138.9,139.01,15844.0,116.5698,116.6453,116.5111,116.6033,15844.0
2018-06-19 14:20:00,139.03,139.22,138.99,139.06,22916.0,116.6201,116.7795,116.5866,116.6453,22916.0
2018-06-19 14:30:00,139.05,139.13,138.98,138.99,19628.0,116.6369,116.704,116.5782,116.5866,19628.0
2018-06-19 14:40:00,138.97,139.13,138.88,139.1,14672.0,116.5698,116.704,116.4943,116.6788,14672.0
2018-06-19 14:50:00,139.09,139.28,139.05,139.21,63143.0,116.6704,116.8298,116.6369,116.7711,63143.0
2018-06-19 15:00:00,139.19,139.35,138.98,139.0,53486.0,116.7543,116.8885,116.5782,116.595,53486.0
2018-06-19 15:10:00,138.99,139.07,138.93,138.94,26832.0,116.5866,116.6537,116.5362,116.5446,26832.0
2018-06-19 15:20:00,138.95,138.99,138.79,138.86,40744.0,116.553,116.5866,116.4188,116.4775,40744.0
2018-06-19 15:30:00,138.89,139.1,138.89,139.07,66493.0,116.5027,116.6788,116.5027,116.6537,66493.0
2018-06-19 15:40:00,139.07,139.08,138.58,138.6,72905.0,116.6537,116.6621,116.2427,116.2594,72905.0
2018-06-19 15:50:00,138.61,139.09,138.61,139.07,251993.0,116.2678,116.6704,116.2678,116.6537,251993.0
2018-06-20 09:30:00,138.97,139.19,138.45,139.19,33523.0,116.5698,116.7543,116.1336,116.7543,33523.0
2018-06-20 09:40:00,139.2,139.3,138.98,138.99,10250.0,116.7627,116.8466,116.5782,116.5866,10250.0
2018-06-20 09:50:00,139.0,139.47,138.91,138.98,23202.0,116.595,116.9892,116.5195,116.5782,23202.0
2018-06-20 10:00:00,139.03,139.52,139.03,139.46,25018.0,116.6201,117.0311,116.6201,116.9808,25018.0
2018-06-20 10:10:00,139.46,139.48,139.28,139.45,14578.0,116.9808,116.9976,116.8298,116.9724,14578.0
2018-06-20 10:20:00,139.49,139.77,139.48,139.77,22527.0,117.006,117.2408,116.9976,117.2408,22527.0
2018-06-20 10:30:00,139.78,140.13,139.75,140.09,22137.0,117.2492,117.5428,117.2241,117.5093,22137.0
2018-06-20 10:40:00,140.05,140.15,140.0,140.15,15852.0,117.4757,117.5596,117.4338,117.5596,15852.0
2018-06-20 10:50:00,140.1,140.32,140.06,140.32,16713.0,117.5176,117.7022,117.4841,117.7022,16713.0
2018-06-20 11:00:00,140.32,140.49,140.2,140.42,27243.0,117.7022,117.8448,117.6015,117.7861,27243.0
2018-06-20 11:10:00,140.41,140.46,140.01,140.31,27374.0,117.7777,117.8196,117.4422,117.6938,27374.0
2018-06-20 11:20:00,140.31,140.36,139.98,140.03,28764.0,117.6938,117.7357,117.417,117.4589,28764.0
2018-06-20 11:30:00,140.02,140.25,139.93,140.13,28631.0,117.4505,117.6435,117.375,117.5428,28631.0
2018-06-20 11:40:00,140.1,140.26,140.03,140.05,16033.0,117.5176,117.6519,117.4589,117.4757,16033.0
2018-06-20 11:50:00,140.08,140.66,140.06,140.57,25486.0,117.5009,117.9874,117.4841,117.9119,25486.0
2018-06-20 12:00:00,140.58,140.58,140.29,140.52,19473.0,117.9203,117.9203,117.677,117.8699,19473.0
2018-06-20 12:10:00,140.52,140.64,140.42,140.55,11914.0,117.8699,117.9706,117.7861,117.8951,11914.0
2018-06-20 12:20:00,140.58,140.71,140.53,140.59,23304.0,117.9203,118.0293,117.8783,117.9287,23304.0
2018-06-20 12:30:00,140.6,140.67,140.57,140.6,27240.0,117.9371,117.9958,117.9119,117.9371,27240.0
2018-06-20 12:40:00,140.61,140.7,140.57,140.65,13452.0,117.9454,118.0209,117.9119,117.979,13452.0
2018-06-20 12:50:00,140.65,140.66,140.56,140.66,11409.0,117.979,117.9874,117.9035,117.9874,11409.0
2018-06-20 13:00:00,140.66,140.68,140.55,140.62,12006.0,117.9874,118.0042,117.8951,117.9538,12006.0
2018-06-20 13:10:00,140.62,140.62,140.4,140.42,17242.0,117.9538,117.9538,117.7693,117.7861,17242.0
2018-06-20 13:20:00,140.41,140.44,140.35,140.39,10246.0,117.7777,117.8028,117.7274,117.7609,10246.0
2018-06-20 13:30:00,140.43,140.5,140.37,140.48,27921.0,117.7945,117.8532,117.7441,117.8364,27921.0
2018-06-20 13:40:00,140.46,140.52,140.44,140.51,11220.0,117.8196,117.8699,117.8028,117.8616,11220.0
2018-06-20 13:50:00,140.49,140.59,140.43,140.54,13835.0,117.8448,117.9287,117.7945,117.8867,13835.0
2018-06-20 14:00:00,140.53,140.8,140.49,140.67,14518.0,117.8783,118.1048,117.8448,117.9958,14518.0
2018-06-20 14:10:00,140.68,140.78,140.64,140.75,18082.0,118.0042,118.088,117.9706,118.0629,18082.0
2018-06-20 14:20:00,140.78,140.82,140.49,140.51,20391.0,118.088,118.1216,117.8448,117.8616,20391.0
2018-06-20 14:30:00,140.52,140.52,140.41,140.49,24251.0,117.8699,117.8699,117.7777,117.8448,24251.0
2018-06-20 14:40:00,140.49,140.49,140.23,140.49,71977.0,117.8448,117.8448,117.6267,117.8448,71977.0
2018-06-20 14:50:00,140.49,140.51,140.34,140.39,24911.0,117.8448,117.8616,117.719,117.7609,24911.0
2018-06-20 15:00:00,140.41,140.84,140.33,140.84,38497.0,117.7777,118.1384,117.7106,118.1384,38497.0
2018-06-20 15:10:00,140.84,141.0,140.7,140.71,46375.0,118.1384,118.2726,118.0209,118.0293,46375.0
2018-06-20 15:20:00,140.7,140.83,140.58,140.76,85464.0,118.0209,118.13,117.9203,118.0713,85464.0
2018-06-20 15:30:00,140.76,140.82,140.67,140.78,67581.0,118.0713,118.1216,117.9958,118.088,67581.0
2018-06-20 15:40:00,140.77,140.82,140.65,140.8,59075.0,118.0797,118.1216,117.979,118.1048,59075.0
2018-06-20 15:50:00,140.8,140.82,140.47,140.57,184108.0,118.1048,118.1216,117.828,117.9119,184108.0
2018-06-21 09:30:00,140.65,141.11,140.34,141.0,33564.0,117.979,118.3648,117.719,118.2726,33564.0
2018-06-21 09:40:00,141.13,141.23,140.8,140.84,24819.0,118.3816,118.4655,118.1048,118.1384,24819.0
2018-06-21 09:50:00,140.81,141.58,140.74,141.49,13699.0,118.1132,118.7591,118.0545,118.6836,13699.0
2018-06-21 10:00:00,141.48,141.52,141.03,141.28,19539.0,118.6752,118.7088,118.2977,118.5074,19539.0
2018-06-21 10:10:00,141.24,141.39,141.03,141.11,19416.0,118.4739,118.5997,118.2977,118.3648,19416.0
2018-06-21 10:20:00,141.14,141.53,141.07,141.37,16424.0,118.39,118.7171,118.3313,118.5829,16424.0
2018-06-21 10:30:00,141.39,141.65,141.32,141.33,26874.0,118.5997,118.8178,118.541,118.5494,26874.0
2018-06-21 10:40:00,141.34,141.69,141.3,141.53,24737.0,118.5578,118.8514,118.5242,118.7171,24737.0
2018-06-21 10:50:00,141.54,141.67,141.46,141.46,19675.0,118.7255,118.8346,118.6584,118.6584,19675.0
2018-06-21 11:00:00,141.49,141.72,141.43,141.61,26861.0,118.6836,118.8765,118.6333,118.7843,26861.0
2018-06-21 11:10:00,141.59,141.69,141.51,141.53,18254.0,118.7675,118.8514,118.7004,118.7171,18254.0
2018-06-21 11:20:00,141.55,141.73,141.53,141.73,92018.0,118.7339,118.8849,118.7171,118.8849,92018.0
2018-06-21 11:30:00,141.75,141.82,141.61,141.64,18394.0,118.9017,118.9604,118.7843,118.8094,18394.0
2018-06-21 11:40:00,141.61,141.72,141.55,141.65,49394.0,118.7843,118.8765,118.7339,118.8178,49394.0
2018-06-21 11:50:00,141.63,141.71,141.41,141.6,84013.0,118.801,118.8681,118.6165,118.7759,84013.0
2018-06-21 12:00:00,141.59,141.78,141.58,141.7,43206.0,118.7675,118.9269,118.7591,118.8597,43206.0
2018-06-21 12:10:00,141.71,141.76,141.65,141.75,12384.0,118.8681,118.9101,118.8178,118.9017,12384.0
2018-06-21 12:20:00,141.78,141.8,141.61,141.61,42862.0,118.9269,118.9436,118.7843,118.7843,42862.0
2018-06-21 12:30:00,141.57,141.71,141.5,141.65,68126.0,118.7507,118.8681,118.692,118.8178,68126.0
2018-06-21 12:40:00,141.63,141.68,141.5,141.65,85962.0,118.801,118.843,118.692,118.8178,85962.0
2018-06-21 12:50:00,141.65,141.69,141.46,141.46,36858.0,118.8178,118.8514,118.6584,118.6584,36858.0
2018-06-21 13:00:00,141.44,141.48,141.33,141.36,17364.0,118.6417,118.6752,118.5494,118.5746,17364.0
2018-06-21 13:10:00,141.38,141.42,141.34,141.4,12613.0,118.5913,118.6249,118.5578,118.6081,12613.0
2018-06-21 13:20:00,141.4,141.48,141.34,141.46,16828.0,118.6081,118.6752,118.5578,118.6584,16828.0
2018-06-21 13:30:00,141.42,141.51,141.39,141.41,22315.0,118.6249,118.7004,118.5997,118.6165,22315.0
2018-06-21 13:40:00,141.41,141.62,141.41,141.5,16248.0,118.6165,118.7926,118.6165,118.692,16248.0
2018-06-21 13:50:00,141.49,141.49,141.38,141.44,20238.0,118.6836,118.6836,118.5913,118.6417,20238.0
2018-06-21 14:00:00,141.46,141.57,141.39,141.51,20999.0,118.6584,118.7507,118.5997,118.7004,20999.0
2018-06-21 14:10:00,141.5,141.64,141.44,141.47,25984.0,118.692,118.8094,118.6417,118.6668,25984.0
2018-06-21 14:20:00,141.46,141.46,141.25,141.36,38869.0,118.6584,118.6584,118.4823,118.5746,38869.0
2018-06-21 14:30:00,141.36,141.57,141.34,141.37,22323.0,118.5746,118.7507,118.5578,118.5829,22323.0
2018-06-21 14:40:00,141.35,141.48,141.33,141.42,23109.0,118.5662,118.6752,118.5494,118.6249,23109.0
2018-06-21 14:50:00,141.43,141.48,141.29,141.42,28031.0,118.6333,118.6752,118.5158,118.6249,28031.0
2018-06-21 15:00:00,141.39,141.5,141.29,141.39,30842.0,118.5997,118.692,118.5158,118.5997,30842.0
2018-06-21 15:10:00,141.37,141.4,141.2,141.32,25331.0,118.5829,118.6081,118.4403,118.541,25331.0
2018-06-21 15:20:00,141.33,141.6,141.3,141.55,31251.0,118.5494,118.7759,118.5242,118.7339,31251.0
2018-06-21 15:30:00,141.55,141.59,141.41,141.58,41876.0,118.7339,118.7675,118.6165,118.7591,41876.0
2018-06-21 15:40:00,141.56,141.65,141.47,141.62,83808.0,118.7423,118.8178,118.6668,118.7926,83808.0
2018-06-21 15:50:00,141.61,141.72,141.56,141.67,146572.0,118.7843,118.8765,118.7423,118.8346,146572.0
2018-06-22 09:30:00,142.38,142.38,141.15,141.31,28916.0,119.4301,119.4301,118.3984,118.5326,28916.0
2018-06-22 09:40:00,141.31,141.46,140.93,141.18,27390.0,118.5326,118.6584,118.2139,118.4236,27390.0
2018-06-22 09:50:00,141.17,141.53,141.08,141.09,22796.0,118.4152,118.7171,118.3397,118.3481,22796.0
2018-06-22 10:00:00,141.09,141.48,140.89,141.47,22302.0,118.3481,118.6752,118.1803,118.6668,22302.0
2018-06-22 10:10:00,141.47,141.75,141.36,141.68,13750.0,118.6668,118.9017,118.5746,118.843,13750.0
2018-06-22 10:20:00,141.72,141.94,141.67,141.89,17766.0,118.8765,119.0611,118.8346,119.0191,17766.0
2018-06-22 10:30:00,141.83,142.2,141.75,142.14,19124.0,118.9688,119.2792,118.9017,119.2288,19124.0
2018-06-22 10:40:00,142.12,142.39,142.08,142.35,25265.0,119.212,119.4385,119.1785,119.405,25265.0
2018-06-22 10:50:00,142.36,142.39,142.17,142.28,57892.0,119.4134,119.4385,119.254,119.3463,57892.0
2018-06-22 11:00:00,142.24,142.4,141.99,142.03,51569.0,119.3127,119.4469,119.103,119.1366,51569.0
2018-06-22 11:10:00,142.01,142.02,141.55,141.58,10714.0,119.1198,119.1282,118.7339,118.7591,10714.0
2018-06-22 11:20:00,141.58,141.65,141.41,141.45,18249.0,118.7591,118.8178,118.6165,118.65,18249.0
2018-06-22 11:30:00,141.41,141.7,141.36,141.67,21782.0,118.6165,118.8597,118.5746,118.8346,21782.0
2018-06-22 11:40:00,141.63,141.72,141.55,141.64,39522.0,118.801,118.8765,118.7339,118.8094,39522.0
2018-06-22 11:50:00,141.68,141.77,141.51,141.72,96605.0,118.843,118.9185,118.7004,118.8765,96605.0
2018-06-22 12:00:00,141.73,141.75,141.4,141.65,30829.0,118.8849,118.9017,118.6081,118.8178,30829.0
2018-06-22 12:10:00,141.69,141.76,141.58,141.74,20705.0,118.8514,118.9101,118.7591,118.8933,20705.0
2018-06-22 12:20:00,141.77,141.92,141.77,141.82,12225.0,118.9185,119.0443,118.9185,118.9604,12225.0
2018-06-22 12:30:00,141.82,141.9,141.76,141.9,10079.0,118.9604,119.0275,118.9101,119.0275,10079.0
2018-06-22 12:40:00,141.85,141.98,141.78,141.98,10550.0,118.9856,119.0946,118.9269,119.0946,10550.0
2018-06-22 12:50:00,141.98,142.12,141.94,142.05,10321.0,119.0946,119.212,119.0611,119.1533,10321.0
2018-06-22 13:00:00,142.09,142.11,141.95,142.07,11058.0,119.1869,119.2037,119.0695,119.1701,11058.0
2018-06-22 13:10:00,142.1,142.18,141.99,142.15,15190.0,119.1953,119.2624,119.103,119.2372,15190.0
2018-06-22 13:20:00,142.15,142.26,142.09,142.19,22449.0,119.2372,119.3295,119.1869,119.2708,22449.0
2018-06-22 13:30:00,142.15,142.37,142.12,142.29,14374.0,119.2372,119.4218,119.212,119.3546,14374.0
2018-06-22 13:40:00,142.34,142.53,142.31,142.48,14955.0,119.3966,119.556,119.3714,119.514,14955.0
2018-06-22 13:50:00,142.51,142.51,142.28,142.33,8888.0,119.5392,119.5392,119.3463,119.3882,8888.0
2018-06-22 14:00:00,142.33,142.4,142.2,142.4,27612.0,119.3882,119.4469,119.2792,119.4469,27612.0
2018-06-22 14:10:00,142.41,142.78,142.41,142.77,26044.0,119.4553,119.7657,119.4553,119.7573,26044.0
2018-06-22 14:20:00,142.76,142.85,142.7,142.85,19455.0,119.7489,119.8244,119.6986,119.8244,19455.0
2018-06-22 14:30:00,142.85,142.87,142.64,142.64,20250.0,119.8244,119.8412,119.6482,119.6482,20250.0
2018-06-22 14:40:00,142.64,142.89,142.63,142.89,19340.0,119.6482,119.8579,119.6398,119.8579,19340.0
2018-06-22 14:50:00,142.86,142.92,142.65,142.66,19201.0,119.8328,119.8831,119.6566,119.665,19201.0
2018-06-22 15:00:00,142.66,142.73,142.58,142.7,73083.0,119.665,119.7237,119.5979,119.6986,73083.0
2018-06-22 15:10:00,142.74,143.05,142.74,143.01,55196.0,119.7321,119.9921,119.7321,119.9586,55196.0
2018-06-22 15:20:00,142.97,143.24,142.96,143.2,26284.0,119.925,120.1515,119.9167,120.118,26284.0
2018-06-22 15:30:00,143.2,143.25,143.12,143.2,51953.0,120.118,120.1599,120.0509,120.118,51953.0
2018-06-22 15:40:00,143.22,143.34,143.12,143.14,56089.0,120.1347,120.2354,120.0509,120.0676,56089.0
2018-06-22 15:50:00,143.14,143.23,142.89,142.97,190009.0,120.0676,120.1431,119.8579,119.925,190009.0
2018-06-25 09:30:00,142.56,142.65,142.04,142.04,43573.0,119.5811,119.6566,119.1449,119.1449,43573.0
2018-06-25 09:40:00,142.18,142.52,141.87,142.48,29811.0,119.2624,119.5476,119.0023,119.514,29811.0
2018-06-25 09:50:00,142.48,143.06,142.48,142.77,32400.0,119.514,120.0005,119.514,119.7573,32400.0
2018-06-25 10:00:00,142.78,142.8,142.25,142.49,56990.0,119.7657,119.7824,119.3211,119.5224,56990.0
2018-06-25 10:10:00,142.52,142.74,142.4,142.47,40169.0,119.5476,119.7321,119.4469,119.5056,40169.0
2018-06-25 10:20:00,142.47,142.47,141.92,142.13,24001.0,119.5056,119.5056,119.0443,119.2204,24001.0
2018-06-25 10:30:00,142.14,142.32,142.04,142.28,14107.0,119.2288,119.3798,119.1449,119.3463,14107.0
2018-06-25 10:40:00,142.28,142.49,142.22,142.48,16221.0,119.3463,119.5224,119.2959,119.514,16221.0
2018-06-25 10:50:00,142.51,142.55,142.29,142.45,37018.0,119.5392,119.5727,119.3546,119.4889,37018.0
2018-06-25 11:00:00,142.5,142.5,142.07,142.21,15879.0,119.5308,119.5308,119.1701,119.2875,15879.0
2018-06-25 11:10:00,142.21,142.47,142.18,142.39,38483.0,119.2875,119.5056,119.2624,119.4385,38483.0
2018-06-25 11:20:00,142.39,142.46,142.13,142.21,28002.0,119.4385,119.4972,119.2204,119.2875,28002.0
2018-06-25 11:30:00,142.16,142.25,141.73,141.8,35553.0,119.2456,119.3211,118.8849,118.9436,35553.0
2018-06-25 11:40:00,141.81,142.14,141.78,142.02,20418.0,118.952,119.2288,118.9269,119.1282,20418.0
2018-06-25 11:50:00,142.04,142.15,141.94,142.15,28809.0,119.1449,119.2372,119.0611,119.2372,28809.0
2018-06-25 12:00:00,142.15,142.15,141.96,142.06,32335.0,119.2372,119.2372,119.0778,119.1617,32335.0
2018-06-25 12:10:00,142.09,142.11,141.9,142.03,18492.0,119.1869,119.2037,119.0275,119.1366,18492.0
2018-06-25 12:20:00,142.02,142.13,141.93,142.13,14940.0,119.1282,119.2204,119.0527,119.2204,14940.0
2018-06-25 12:30:00,142.14,142.17,142.03,142.06,26118.0,119.2288,119.254,119.1366,119.1617,26118.0
2018-06-25 12:40:00,142.05,142.08,141.88,141.88,65733.0,119.1533,119.1785,119.0107,119.0107,65733.0
2018-06-25 12:50:00,141.91,141.95,141.75,141.94,27326.0,119.0359,119.0695,118.9017,119.0611,27326.0
2018-06-25 13:00:00,141.9,141.9,141.72,141.74,37351.0,119.0275,119.0275,118.8765,118.8933,37351.0
2018-06-25 13:10:00,141.75,141.77,141.58,141.66,26244.0,118.9017,118.9185,118.7591,118.8262,26244.0
2018-06-25 13:20:00,141.67,141.74,141.55,141.6,36498.0,118.8346,118.8933,118.7339,118.7759,36498.0
2018-06-25 13:30:00,141.59,141.77,141.58,141.76,18414.0,118.7675,118.9185,118.7591,118.9101,18414.0
2018-06-25 13:40:00,141.74,141.85,141.62,141.68,31188.0,118.8933,118.9856,118.7926,118.843,31188.0
2018-06-25 13:50:00,141.68,141.68,141.41,141.61,27183.0,118.843,118.843,118.6165,118.7843,27183.0
2018-06-25 14:00:00,141.61,141.69,141.58,141.58,26034.0,118.7843,118.8514,118.7591,118.7591,26034.0
2018-06-25 14:10:00,141.61,141.71,141.49,141.54,28987.0,118.7843,118.8681,118.6836,118.7255,28987.0
2018-06-25 14:20:00,141.53,141.72,141.5,141.71,55424.0,118.7171,118.8765,118.692,118.8681,55424.0
2018-06-25 14:30:00,141.71,141.79,141.6,141.72,41127.0,118.8681,118.9352,118.7759,118.8765,41127.0
2018-06-25 14:40:00,141.69,141.78,141.64,141.71,21536.0,118.8514,118.9269,118.8094,118.8681,21536.0
2018-06-25 14:50:00,141.72,141.75,141.53,141.64,22653.0,118.8765,118.9017,118.7171,118.8094,22653.0
2018-06-25 15:00:00,141.63,141.63,141.4,141.54,21975.0,118.801,118.801,118.6081,118.7255,21975.0
2018-06-25 15:10:00,141.53,141.61,141.33,141.51,48410.0,118.7171,118.7843,118.5494,118.7004,48410.0
2018-06-25 15:20:00,141.51,141.69,141.45,141.54,34922.0,118.7004,118.8514,118.65,118.7255,34922.0
2018-06-25 15:30:00,141.52,142.23,141.46,142.15,60276.0,118.7088,119.3043,118.6584,119.2372,60276.0
2018-06-25 15:40:00,142.18,142.29,141.87,142.02,60175.0,119.2624,119.3546,119.0023,119.1282,60175.0
2018-06-25 15:50:00,142.02,142.4,141.96,142.12,199997.0,119.1282,119.4469,119.0778,119.212,199997.0
2018-06-26 09:30:00,142.48,142.48,141.96,142.39,48527.0,119.514,119.514,119.0778,119.4385,48527.0
2018-06-26 09:40:00,142.5,142.92,142.27,142.8,34268.0,119.5308,119.8831,119.3379,119.7824,34268.0
2018-06-26 09:50:00,142.8,142.84,142.04,142.34,43158.0,119.7824,119.816,119.1449,119.3966,43158.0
2018-06-26 10:00:00,142.28,142.82,142.22,142.56,21515.0,119.3463,119.7992,119.2959,119.5811,21515.0
2018-06-26 10:10:00,142.49,142.7,142.34,142.55,31696.0,119.5224,119.6986,119.3966,119.5727,31696.0
2018-06-26 10:20:00,142.58,142.64,142.42,142.45,78798.0,119.5979,119.6482,119.4637,119.4889,78798.0
2018-06-26 10:30:00,142.45,142.47,142.18,142.35,34165.0,119.4889,119.5056,119.2624,119.405,34165.0
2018-06-26 10:40:00,142.34,142.59,142.25,142.56,42794.0,119.3966,119.6063,119.3211,119.5811,42794.0
2018-06-26 10:50:00,142.58,142.59,142.16,142.41,71386.0,119.5979,119.6063,119.2456,119.4553,71386.0
2018-06-26 11:00:00,142.38,142.57,142.22,142.39,59287.0,119.4301,119.5895,119.2959,119.4385,59287.0
2018-06-26 11:10:00,142.41,142.47,142.22,142.32,24720.0,119.4553,119.5056,119.2959,119.3798,24720.0
2018-06-26 11:20:00,142.34,142.43,142.31,142.37,28166.0,119.3966,119.4721,119.3714,119.4218,28166.0
2018-06-26 11:30:00,142.38,142.46,142.28,142.42,34162.0,119.4301,119.4972,119.3463,119.4637,34162.0
2018-06-26 11:40:00,142.42,142.53,142.41,142.52,21414.0,119.4637,119.556,119.4553,119.5476,21414.0
2018-06-26 11:50:00,142.5,142.57,142.41,142.57,30642.0,119.5308,119.5895,119.4553,119.5895,30642.0
2018-06-26 12:00:00,142.55,142.58,142.27,142.34,37306.0,119.5727,119.5979,119.3379,119.3966,37306.0
2018-06-26 12:10:00,142.34,142.56,142.31,142.35,22001.0,119.3966,119.5811,119.3714,119.405,22001.0
2018-06-26 12:20:00,142.35,142.54,142.31,142.5,52583.0,119.405,119.5644,119.3714,119.5308,52583.0
2018-06-26 12:30:00,142.47,142.51,142.31,142.38,36126.0,119.5056,119.5392,119.3714,119.4301,36126.0
2018-06-26 12:40:00,142.37,142.58,142.34,142.56,21730.0,119.4218,119.5979,119.3966,119.5811,21730.0
2018-06-26 12:50:00,142.58,142.83,142.55,142.81,35565.0,119.5979,119.8076,119.5727,119.7908,35565.0
2018-06-26 13:00:00,142.77,142.97,142.72,142.91,16965.0,119.7573,119.925,119.7153,119.8747,16965.0
2018-06-26 13:10:00,142.91,143.07,142.9,143.03,20435.0,119.8747,120.0089,119.8663,119.9754,20435.0
2018-06-26 13:20:00,143.07,143.15,142.98,143.12,13735.0,120.0089,120.076,119.9334,120.0509,13735.0
2018-06-26 13:30:00,143.11,143.27,143.05,143.14,28210.0,120.0425,120.1767,119.9921,120.0676,28210.0
2018-06-26 13:40:00,143.13,143.14,142.91,142.94,15621.0,120.0592,120.0676,119.8747,119.8999,15621.0
2018-06-26 13:50:00,142.93,143.17,142.81,143.17,27361.0,119.8915,120.0928,119.7908,120.0928,27361.0
2018-06-26 14:00:00,143.14,143.18,143.0,143.05,23199.0,120.0676,120.1012,119.9502,119.9921,23199.0
2018-06-26 14:10:00,143.04,143.06,142.94,143.04,35825.0,119.9838,120.0005,119.8999,119.9838,35825.0
2018-06-26 14:20:00,143.06,143.09,142.91,142.94,48741.0,120.0005,120.0257,119.8747,119.8999,48741.0
2018-06-26 14:30:00,142.92,143.22,142.89,143.22,34529.0,119.8831,120.1347,119.8579,120.1347,34529.0
2018-06-26 14:40:00,143.23,143.37,143.2,143.23,22003.0,120.1431,120.2606,120.118,120.1431,22003.0
2018-06-26 14:50:00,143.23,143.44,143.22,143.43,21708.0,120.1431,120.3193,120.1347,120.3109,21708.0
2018-06-26 15:00:00,143.42,143.43,143.15,143.23,19753.0,120.3025,120.3109,120.076,120.1431,19753.0
2018-06-26 15:10:00,143.23,143.23,142.96,142.96,28457.0,120.1431,120.1431,119.9167,119.9167,28457.0
2018-06-26 15:20:00,142.96,142.98,142.77,142.86,48121.0,119.9167,119.9334,119.7573,119.8328,48121.0
2018-06-26 15:30:00,142.89,143.35,142.79,143.21,87423.0,119.8579,120.2438,119.7741,120.1264,87423.0
2018-06-26 15:40:00,143.2,143.34,142.66,142.66,89517.0,120.118,120.2354,119.665,119.665,89517.0
2018-06-26 15:50:00,142.65,143.41,142.49,143.16,324613.0,119.6566,120.2941,119.5224,120.0844,324613.0
2018-06-27 09:30:00,143.32,144.19,142.92,143.93,87493.0,120.2186,120.9484,119.8831,120.7303,87493.0
2018-06-27 09:40:00,143.94,144.12,143.4,143.88,59686.0,120.7387,120.8897,120.2857,120.6884,59686.0
2018-06-27 09:50:00,143.88,143.88,143.26,143.74,25147.0,120.6884,120.6884,120.1683,120.5709,25147.0
2018-06-27 10:00:00,143.75,143.96,143.22,143.93,36443.0,120.5793,120.7555,120.1347,120.7303,36443.0
2018-06-27 10:10:00,143.9,144.14,143.84,143.86,30036.0,120.7051,120.9065,120.6548,120.6716,30036.0
2018-06-27 10:20:00,143.91,144.08,143.72,143.76,14147.0,120.7135,120.8561,120.5541,120.5877,14147.0
2018-06-27 10:30:00,143.76,143.77,143.33,143.59,46911.0,120.5877,120.5961,120.227,120.4451,46911.0
2018-06-27 10:40:00,143.53,143.6,143.27,143.38,33640.0,120.3948,120.4535,120.1767,120.269,33640.0
2018-06-27 10:50:00,143.35,143.69,143.33,143.56,38381.0,120.2438,120.529,120.227,120.4199,38381.0
2018-06-27 11:00:00,143.53,143.9,143.53,143.77,26814.0,120.3948,120.7051,120.3948,120.5961,26814.0
2018-06-27 11:10:00,143.72,143.82,143.55,143.69,19212.0,120.5541,120.638,120.4116,120.529,19212.0
2018-06-27 11:20:00,143.71,143.74,143.55,143.57,25212.0,120.5458,120.5709,120.4116,120.4283,25212.0
2018-06-27 11:30:00,143.55,143.88,143.48,143.88,26419.0,120.4116,120.6884,120.3528,120.6884,26419.0
2018-06-27 11:40:00,143.87,144.13,143.86,144.06,26981.0,120.68,120.8981,120.6716,120.8393,26981.0
2018-06-27 11:50:00,144.04,144.09,143.93,144.01,11285.0,120.8226,120.8645,120.7303,120.7974,11285.0
2018-06-27 12:00:00,144.03,144.05,143.85,143.87,19286.0,120.8142,120.831,120.6632,120.68,19286.0
2018-06-27 12:10:00,143.83,143.97,143.74,143.84,31677.0,120.6464,120.7639,120.5709,120.6548,31677.0
2018-06-27 12:20:00,143.79,144.03,143.73,144.03,18427.0,120.6129,120.8142,120.5625,120.8142,18427.0
2018-06-27 12:30:00,144.05,144.06,143.82,143.83,9652.0,120.831,120.8393,120.638,120.6464,9652.0
2018-06-27 12:40:00,143.81,143.92,143.71,143.92,17579.0,120.6296,120.7219,120.5458,120.7219,17579.0
2018-06-27 12:50:00,143.92,143.97,143.71,143.73,12187.0,120.7219,120.7639,120.5458,120.5625,12187.0
2018-06-27 13:00:00,143.74,143.83,143.71,143.75,26486.0,120.5709,120.6464,120.5458,120.5793,26486.0
2018-06-27 13:10:00,143.74,143.84,143.69,143.72,26485.0,120.5709,120.6548,120.529,120.5541,26485.0
2018-06-27 13:20:00,143.69,143.84,143.66,143.8,32797.0,120.529,120.6548,120.5038,120.6213,32797.0
2018-06-27 13:30:00,143.75,143.81,143.69,143.76,33676.0,120.5793,120.6296,120.529,120.5877,33676.0
2018-06-27 13:40:00,143.77,143.85,143.73,143.76,13752.0,120.5961,120.6632,120.5625,120.5877,13752.0
2018-06-27 13:50:00,143.76,143.92,143.7,143.82,30049.0,120.5877,120.7219,120.5374,120.638,30049.0
2018-06-27 14:00:00,143.81,143.82,143.62,143.64,21178.0,120.6296,120.638,120.4703,120.487,21178.0
2018-06-27 14:10:00,143.66,143.76,143.59,143.65,55803.0,120.5038,120.5877,120.4451,120.4954,55803.0
2018-06-27 14:20:00,143.63,143.67,143.48,143.51,53665.0,120.4787,120.5122,120.3528,120.378,53665.0
2018-06-27 14:30:00,143.47,143.86,143.46,143.86,32116.0,120.3444,120.6716,120.3361,120.6716,32116.0
2018-06-27 14:40:00,143.86,143.9,143.73,143.76,14703.0,120.6716,120.7051,120.5625,120.5877,14703.0
2018-06-27 14:50:00,143.78,143.79,143.54,143.66,26925.0,120.6045,120.6129,120.4032,120.5038,26925.0
2018-06-27 15:00:00,143.68,143.82,143.58,143.67,39782.0,120.5206,120.638,120.4367,120.5122,39782.0
2018-06-27 15:10:00,143.64,143.72,143.61,143.63,74473.0,120.487,120.5541,120.4619,120.4787,74473.0
2018-06-27 15:20:00,143.64,143.78,143.44,143.71,64276.0,120.487,120.6045,120.3193,120.5458,64276.0
2018-06-27 15:30:00,143.7,143.79,143.57,143.71,60921.0,120.5374,120.6129,120.4283,120.5458,60921.0
2018-06-27 15:40:00,143.72,143.83,143.42,143.42,75701.0,120.5541,120.6464,120.3025,120.3025,75701.0
2018-06-27 15:50:00,143.42,143.74,143.36,143.39,227056.0,120.3025,120.5709,120.2522,120.2773,227056.0
2018-06-28 09:30:00,143.35,144.11,143.35,143.59,55000.0,120.2438,120.8813,120.2438,120.4451,55000.0
2018-06-28 09:40:00,143.55,143.77,143.24,143.53,47220.0,120.4116,120.5961,120.1515,120.3948,47220.0
2018-06-28 09:50:00,143.56,143.6,143.33,143.47,44794.0,120.4199,120.4535,120.227,120.3444,44794.0
2018-06-28 10:00:00,143.45,143.56,143.35,143.46,44086.0,120.3277,120.4199,120.2438,120.3361,44086.0
2018-06-28 10:10:00,143.46,143.57,143.31,143.52,94042.0,120.3361,120.4283,120.2102,120.3864,94042.0
2018-06-28 10:20:00,143.5,143.59,143.3,143.42,48038.0,120.3696,120.4451,120.2018,120.3025,48038.0
2018-06-28 10:30:00,143.43,143.43,142.97,143.23,36848.0,120.3109,120.3109,119.925,120.1431,36848.0
2018-06-28 10:40:00,143.17,143.21,142.94,143.13,52393.0,120.0928,120.1264,119.8999,120.0592,52393.0
2018-06-28 10:50:00,143.13,143.13,142.89,143.0,73171.0,120.0592,120.0592,119.8579,119.9502,73171.0
2018-06-28 11:00:00,143.03,143.07,142.65,142.74,32105.0,119.9754,120.0089,119.6566,119.7321,32105.0
2018-06-28 11:10:00,142.75,142.96,142.58,142.96,23248.0,119.7405,119.9167,119.5979,119.9167,23248.0
2018-06-28 11:20:00,142.95,143.23,142.84,143.07,21239.0,119.9083,120.1431,119.816,120.0089,21239.0
2018-06-28 11:30:00,143.1,143.1,142.83,143.09,41667.0,120.0341,120.0341,119.8076,120.0257,41667.0
2018-06-28 11:40:00,143.08,143.29,143.0,143.12,28373.0,120.0173,120.1935,119.9502,120.0509,28373.0
2018-06-28 11:50:00,143.13,143.21,142.96,143.06,18402.0,120.0592,120.1264,119.9167,120.0005,18402.0
2018-06-28 12:00:00,143.11,143.24,143.08,143.24,13724.0,120.0425,120.1515,120.0173,120.1515,13724.0
2018-06-28 12:10:00,143.25,143.39,143.18,143.31,17395.0,120.1599,120.2773,120.1012,120.2102,17395.0
2018-06-28 12:20:00,143.32,143.39,143.07,143.12,14444.0,120.2186,120.2773,120.0089,120.0509,14444.0
2018-06-28 12:30:00,143.12,143.16,142.99,143.15,26848.0,120.0509,120.0844,119.9418,120.076,26848.0
2018-06-28 12:40:00,143.15,143.2,143.09,143.15,10159.0,120.076,120.118,120.0257,120.076,10159.0
2018-06-28 12:50:00,143.17,143.43,143.17,143.36,40841.0,120.0928,120.3109,120.0928,120.2522,40841.0
2018-06-28 13:00:00,143.36,143.44,143.26,143.35,15082.0,120.2522,120.3193,120.1683,120.2438,15082.0
2018-06-28 13:10:00,143.36,143.55,143.35,143.48,12659.0,120.2522,120.4116,120.2438,120.3528,12659.0
2018-06-28 13:20:00,143.49,143.62,143.49,143.59,11924.0,120.3612,120.4703,120.3612,120.4451,11924.0
2018-06-28 13:30:00,143.6,143.74,143.56,143.58,15529.0,120.4535,120.5709,120.4199,120.4367,15529.0
2018-06-28 13:40:00,143.59,143.72,143.56,143.71,11108.0,120.4451,120.5541,120.4199,120.5458,11108.0
2018-06-28 13:50:00,143.7,143.87,143.7,143.77,15549.0,120.5374,120.68,120.5374,120.5961,15549.0
2018-06-28 14:00:00,143.78,143.87,143.74,143.76,23451.0,120.6045,120.68,120.5709,120.5877,23451.0
2018-06-28 14:10:00,143.71,143.73,143.5,143.52,46766.0,120.5458,120.5625,120.3696,120.3864,46766.0
2018-06-28 14:20:00,143.56,143.82,143.56,143.82,24029.0,120.4199,120.638,120.4199,120.638,24029.0
2018-06-28 14:30:00,143.83,143.86,143.75,143.8,22285.0,120.6464,120.6716,120.5793,120.6213,22285.0
2018-06-28 14:40:00,143.81,143.89,143.75,143.8,14335.0,120.6296,120.6967,120.5793,120.6213,14335.0
2018-06-28 14:50:00,143.8,144.03,143.79,144.01,19470.0,120.6213,120.8142,120.6129,120.7974,19470.0
2018-06-28 15:00:00,144.02,144.25,143.93,144.22,31184.0,120.8058,120.9987,120.7303,120.9736,31184.0
2018-06-28 15:10:00,144.22,144.32,144.09,144.18,47617.0,120.9736,121.0574,120.8645,120.94,47617.0
2018-06-28 15:20:00,144.17,144.22,144.02,144.03,41792.0,120.9316,120.9736,120.8058,120.8142,41792.0
2018-06-28 15:30:00,144.03,144.06,143.96,144.02,45718.0,120.8142,120.8393,120.7555,120.8058,45718.0
2018-06-28 15:40:00,144.02,144.22,143.97,144.22,77780.0,120.8058,120.9736,120.7639,120.9736,77780.0
2018-06-28 15:50:00,144.2,144.41,144.0,144.24,251313.0,120.9568,121.1329,120.789,120.9903,251313.0
2018-06-29 09:30:00,143.43,143.89,142.65,143.07,81255.0,120.3109,120.6967,119.6566,120.0089,81255.0
2018-06-29 09:40:00,143.07,143.98,142.94,143.58,69567.0,120.0089,120.7722,119.8999,120.4367,69567.0
2018-06-29 09:50:00,143.51,143.94,143.38,143.91,52590.0,120.378,120.7387,120.269,120.7135,52590.0
2018-06-29 10:00:00,143.9,144.46,143.84,144.31,38709.0,120.7051,121.1749,120.6548,121.049,38709.0
2018-06-29 10:10:00,144.26,144.4,143.83,144.36,22094.0,121.0071,121.1245,120.6464,121.091,22094.0
2018-06-29 10:20:00,144.38,144.43,144.12,144.36,35403.0,121.1078,121.1497,120.8897,121.091,35403.0
2018-06-29 10:30:00,144.33,144.7,144.33,144.65,39556.0,121.0658,121.3762,121.0658,121.3342,39556.0
2018-06-29 10:40:00,144.63,144.76,144.57,144.57,18891.0,121.3175,121.4265,121.2671,121.2671,18891.0
2018-06-29 10:50:00,144.57,144.7,144.55,144.67,49085.0,121.2671,121.3762,121.2504,121.351,49085.0
2018-06-29 11:00:00,144.68,144.81,144.59,144.65,22422.0,121.3594,121.4685,121.2839,121.3342,22422.0
2018-06-29 11:10:00,144.65,144.69,144.21,144.21,30295.0,121.3342,121.3678,120.9652,120.9652,30295.0
2018-06-29 11:20:00,144.21,144.48,144.17,144.19,22349.0,120.9652,121.1916,120.9316,120.9484,22349.0
2018-06-29 11:30:00,144.2,144.43,144.19,144.26,15052.0,120.9568,121.1497,120.9484,121.0071,15052.0
2018-06-29 11:40:00,144.3,144.41,144.2,144.36,15775.0,121.0407,121.1329,120.9568,121.091,15775.0
2018-06-29 11:50:00,144.33,144.43,144.14,144.3,9228.0,121.0658,121.1497,120.9065,121.0407,9228.0
2018-06-29 12:00:00,144.31,144.52,144.31,144.5,10981.0,121.049,121.2252,121.049,121.2084,10981.0
2018-06-29 12:10:00,144.47,144.51,144.34,144.49,16633.0,121.1833,121.2168,121.0742,121.2,16633.0
2018-06-29 12:20:00,144.49,144.62,144.44,144.52,14633.0,121.2,121.3091,121.1581,121.2252,14633.0
2018-06-29 12:30:00,144.5,144.54,144.29,144.34,16466.0,121.2084,121.242,121.0323,121.0742,16466.0
2018-06-29 12:40:00,144.35,144.39,144.23,144.35,13482.0,121.0826,121.1162,120.9819,121.0826,13482.0
2018-06-29 12:50:00,144.4,144.42,144.25,144.34,20702.0,121.1245,121.1413,120.9987,121.0742,20702.0
2018-06-29 13:00:00,144.38,144.63,144.36,144.53,15407.0,121.1078,121.3175,121.091,121.2336,15407.0
2018-06-29 13:10:00,144.55,144.63,144.54,144.6,9803.0,121.2504,121.3175,121.242,121.2923,9803.0
2018-06-29 13:20:00,144.59,144.63,144.53,144.6,7164.0,121.2839,121.3175,121.2336,121.2923,7164.0
2018-06-29 13:30:00,144.59,144.62,144.5,144.62,10851.0,121.2839,121.3091,121.2084,121.3091,10851.0
2018-06-29 13:40:00,144.65,144.79,144.64,144.68,11503.0,121.3342,121.4517,121.3259,121.3594,11503.0
2018-06-29 13:50:00,144.68,144.85,144.67,144.84,10327.0,121.3594,121.502,121.351,121.4936,10327.0
2018-06-29 14:00:00,144.84,144.84,144.66,144.73,18296.0,121.4936,121.4936,121.3426,121.4013,18296.0
2018-06-29 14:10:00,144.73,144.73,144.37,144.49,25063.0,121.4013,121.4013,121.0994,121.2,25063.0
2018-06-29 14:20:00,144.47,144.69,144.41,144.69,23142.0,121.1833,121.3678,121.1329,121.3678,23142.0
2018-06-29 14:30:00,144.7,144.81,144.68,144.77,19103.0,121.3762,121.4685,121.3594,121.4349,19103.0
2018-06-29 14:40:00,144.79,144.92,144.72,144.87,19689.0,121.4517,121.5607,121.393,121.5188,19689.0
2018-06-29 14:50:00,144.88,144.98,144.85,144.95,18217.0,121.5272,121.6111,121.502,121.5859,18217.0
2018-06-29 15:00:00,144.96,145.0,144.88,144.91,27570.0,121.5943,121.6278,121.5272,121.5523,27570.0
2018-06-29 15:10:00,144.91,144.96,144.75,144.93,33597.0,121.5523,121.5943,121.4181,121.5691,33597.0
2018-06-29 15:20:00,144.93,144.96,144.74,144.79,27863.0,121.5691,121.5943,121.4097,121.4517,27863.0
2018-06-29 15:30:00,144.79,144.79,144.54,144.62,49821.0,121.4517,121.4517,121.242,121.3091,49821.0
2018-06-29 15:40:00,144.62,144.71,144.43,144.45,61447.0,121.3091,121.3846,121.1497,121.1665,61447.0
2018-06-29 15:50:00,144.43,144.46,144.08,144.18,234862.0,121.1497,121.1749,120.8561,120.94,234862.0
2018-07-02 09:30:00,144.33,144.71,143.89,144.47,57600.0,121.0658,121.3846,120.6967,121.1833,57600.0
2018-07-02 09:40:00,144.43,144.43,143.68,144.25,19729.0,121.1497,121.1497,120.5206,120.9987,19729.0
2018-07-02 09:50:00,144.22,144.47,144.09,144.47,12156.0,120.9736,121.1833,120.8645,121.1833,12156.0
2018-07-02 10:00:00,144.4,144.73,144.23,144.26,22396.0,121.1245,121.4013,120.9819,121.0071,22396.0
2018-07-02 10:10:00,144.25,144.39,144.04,144.1,13946.0,120.9987,121.1162,120.8226,120.8729,13946.0
2018-07-02 10:20:00,144.11,144.49,144.11,144.37,16381.0,120.8813,121.2,120.8813,121.0994,16381.0
2018-07-02 10:30:00,144.38,144.39,143.69,143.9,21433.0,121.1078,121.1162,120.529,120.7051,21433.0
2018-07-02 10:40:00,143.85,143.86,143.48,143.48,11869.0,120.6632,120.6716,120.3528,120.3528,11869.0
2018-07-02 10:50:00,143.45,143.45,143.26,143.29,12901.0,120.3277,120.3277,120.1683,120.1935,12901.0
2018-07-02 11:00:00,143.27,143.74,143.27,143.7,12646.0,120.1767,120.5709,120.1767,120.5374,12646.0
2018-07-02 11:10:00,143.71,143.89,143.69,143.89,11444.0,120.5458,120.6967,120.529,120.6967,11444.0
2018-07-02 11:20:00,143.93,143.99,143.49,143.57,10882.0,120.7303,120.7806,120.3612,120.4283,10882.0
2018-07-02 11:30:00,143.57,143.75,143.44,143.44,28067.0,120.4283,120.5793,120.3193,120.3193,28067.0
2018-07-02 11:40:00,143.44,143.45,143.34,143.34,6490.0,120.3193,120.3277,120.2354,120.2354,6490.0
2018-07-02 11:50:00,143.33,143.55,143.29,143.29,11960.0,120.227,120.4116,120.1935,120.1935,11960.0
2018-07-02 12:00:00,143.29,143.3,143.12,143.25,11702.0,120.1935,120.2018,120.0509,120.1599,11702.0
2018-07-02 12:10:00,143.23,143.4,143.23,143.25,7300.0,120.1431,120.2857,120.1431,120.1599,7300.0
2018-07-02 12:20:00,143.27,143.27,143.07,143.07,10725.0,120.1767,120.1767,120.0089,120.0089,10725.0
2018-07-02 12:30:00,143.0,143.12,142.97,143.04,9779.0,119.9502,120.0509,119.925,119.9838,9779.0
2018-07-02 12:40:00,143.04,143.05,142.92,143.03,11222.0,119.9838,119.9921,119.8831,119.9754,11222.0
2018-07-02 12:50:00,143.03,143.14,142.95,143.09,50383.0,119.9754,120.0676,119.9083,120.0257,50383.0
2018-07-02 13:00:00,143.12,143.15,142.92,142.93,17250.0,120.0509,120.076,119.8831,119.8915,17250.0
2018-07-02 13:10:00,142.94,143.06,142.83,142.89,11631.0,119.8999,120.0005,119.8076,119.8579,11631.0
2018-07-02 13:20:00,142.89,142.96,142.81,142.91,11114.0,119.8579,119.9167,119.7908,119.8747,11114.0
2018-07-02 13:30:00,142.9,142.98,142.75,142.79,13368.0,119.8663,119.9334,119.7405,119.7741,13368.0
2018-07-02 13:40:00,142.77,143.02,142.71,142.96,12646.0,119.7573,119.967,119.7069,119.9167,12646.0
2018-07-02 13:50:00,142.93,143.13,142.93,143.08,8000.0,119.8915,120.0592,119.8915,120.0173,8000.0
2018-07-02 14:00:00,143.09,143.44,143.03,143.44,27441.0,120.0257,120.3193,119.9754,120.3193,27441.0
2018-07-02 14:10:00,143.38,143.67,143.34,143.62,13914.0,120.269,120.5122,120.2354,120.4703,13914.0
2018-07-02 14:20:00,143.59,143.83,143.59,143.83,15652.0,120.4451,120.6464,120.4451,120.6464,15652.0
2018-07-02 14:30:00,143.84,143.95,143.8,143.83,13355.0,120.6548,120.7471,120.6213,120.6464,13355.0
2018-07-02 14:40:00,143.84,143.91,143.65,143.65,14075.0,120.6548,120.7135,120.4954,120.4954,14075.0
2018-07-02 14:50:00,143.66,143.89,143.64,143.87,16978.0,120.5038,120.6967,120.487,120.68,16978.0
2018-07-02 15:00:00,143.85,143.86,143.61,143.65,20220.0,120.6632,120.6716,120.4619,120.4954,20220.0
2018-07-02 15:10:00,143.64,143.88,143.62,143.84,30839.0,120.487,120.6884,120.4703,120.6548,30839.0
2018-07-02 15:20:00,143.85,144.21,143.85,144.16,39421.0,120.6632,120.9652,120.6632,120.9232,39421.0
2018-07-02 15:30:00,144.14,144.33,144.08,144.25,48310.0,120.9065,121.0658,120.8561,120.9987,48310.0
2018-07-02 15:40:00,144.26,144.42,144.07,144.34,71901.0,121.0071,121.1413,120.8477,121.0742,71901.0
2018-07-02 15:50:00,144.35,144.69,144.3,144.67,171579.0,121.0826,121.3678,121.0407,121.351,171579.0
2018-07-03 09:30:00,144.69,144.69,143.78,143.96,59226.0,121.3678,121.3678,120.6045,120.7555,59226.0
2018-07-03 09:40:00,143.9,144.05,143.55,143.86,32973.0,120.7051,120.831,120.4116,120.6716,32973.0
2018-07-03 09:50:00,143.92,144.39,143.87,144.25,36357.0,120.7219,121.1162,120.68,120.9987,36357.0
2018-07-03 10:00:00,144.27,144.75,144.27,144.67,29049.0,121.0155,121.4181,121.0155,121.351,29049.0
2018-07-03 10:10:00,144.69,145.0,144.55,144.94,30721.0,121.3678,121.6278,121.2504,121.5775,30721.0
2018-07-03 10:20:00,144.95,144.95,144.44,144.57,25139.0,121.5859,121.5859,121.1581,121.2671,25139.0
2018-07-03 10:30:00,144.53,144.56,144.18,144.29,27172.0,121.2336,121.2588,120.94,121.0323,27172.0
2018-07-03 10:40:00,144.28,144.28,144.06,144.21,31667.0,121.0239,121.0239,120.8393,120.9652,31667.0
2018-07-03 10:50:00,144.22,144.38,144.1,144.38,36959.0,120.9736,121.1078,120.8729,121.1078,36959.0
2018-07-03 11:00:00,144.36,144.36,143.9,144.12,31738.0,121.091,121.091,120.7051,120.8897,31738.0
2018-07-03 11:10:00,144.11,144.47,144.07,144.46,20884.0,120.8813,121.1833,120.8477,121.1749,20884.0
2018-07-03 11:20:00,144.48,144.71,144.1,144.2,119362.0,121.1916,121.3846,120.8729,120.9568,119362.0
2018-07-03 11:30:00,144.13,144.95,143.77,144.79,124175.0,120.8981,121.5859,120.5961,121.4517,124175.0
2018-07-03 11:40:00,144.81,145.04,144.1,144.13,60040.0,121.4685,121.6614,120.8729,120.8981,60040.0
2018-07-03 11:50:00,144.11,144.77,144.07,144.34,58926.0,120.8813,121.4349,120.8477,121.0742,58926.0
2018-07-03 12:00:00,144.33,144.5,143.82,144.06,54892.0,121.0658,121.2084,120.638,120.8393,54892.0
2018-07-03 12:10:00,144.05,144.44,143.87,143.87,87455.0,120.831,121.1581,120.68,120.68,87455.0
2018-07-03 12:20:00,143.86,143.92,143.45,143.53,37969.0,120.6716,120.7219,120.3277,120.3948,37969.0
2018-07-03 12:30:00,143.53,143.57,143.23,143.25,44012.0,120.3948,120.4283,120.1431,120.1599,44012.0
2018-07-03 12:40:00,143.24,143.36,142.85,143.02,58446.0,120.1515,120.2522,119.8244,119.967,58446.0
2018-07-03 12:50:00,142.98,143.08,142.76,143.05,159074.0,119.9334,120.0173,119.7489,119.9921,159074.0
2018-07-05 09:30:00,143.77,144.61,143.39,144.35,48959.0,120.5961,121.3007,120.2773,121.0826,48959.0
2018-07-05 09:40:00,144.34,144.63,144.15,144.56,42355.0,121.0742,121.3175,120.9148,121.2588,42355.0
2018-07-05 09:50:00,144.58,144.69,144.05,144.14,31541.0,121.2755,121.3678,120.831,120.9065,31541.0
2018-07-05 10:00:00,144.18,144.45,144.16,144.31,21236.0,120.94,121.1665,120.9232,121.049,21236.0
2018-07-05 10:10:00,144.31,144.6,144.26,144.5,26079.0,121.049,121.2923,121.0071,121.2084,26079.0
2018-07-05 10:20:00,144.52,144.62,144.28,144.4,26479.0,121.2252,121.3091,121.0239,121.1245,26479.0
2018-07-05 10:30:00,144.44,144.51,144.12,144.19,26100.0,121.1581,121.2168,120.8897,120.9484,26100.0
2018-07-05 10:40:00,144.15,144.31,144.01,144.07,21900.0,120.9148,121.049,120.7974,120.8477,21900.0
2018-07-05 10:50:00,144.07,144.76,144.06,144.76,27413.0,120.8477,121.4265,120.8393,121.4265,27413.0
2018-07-05 11:00:00,144.72,144.82,144.62,144.64,18908.0,121.393,121.4768,121.3091,121.3259,18908.0
2018-07-05 11:10:00,144.65,144.69,144.45,144.48,20007.0,121.3342,121.3678,121.1665,121.1916,20007.0
2018-07-05 11:20:00,144.49,144.67,144.41,144.59,19725.0,121.2,121.351,121.1329,121.2839,19725.0
2018-07-05 11:30:00,144.55,144.85,144.54,144.73,21314.0,121.2504,121.502,121.242,121.4013,21314.0
2018-07-05 11:40:00,144.7,144.82,144.67,144.82,15494.0,121.3762,121.4768,121.351,121.4768,15494.0
2018-07-05 11:50:00,144.79,144.88,144.5,144.79,20508.0,121.4517,121.5272,121.2084,121.4517,20508.0
2018-07-05 12:00:00,144.81,145.18,144.81,145.14,14751.0,121.4685,121.7788,121.4685,121.7453,14751.0
2018-07-05 12:10:00,145.12,145.34,145.03,145.33,16663.0,121.7285,121.913,121.653,121.9046,16663.0
2018-07-05 12:20:00,145.34,145.35,145.1,145.18,21411.0,121.913,121.9214,121.7117,121.7788,21411.0
2018-07-05 12:30:00,145.18,145.24,145.05,145.07,10871.0,121.7788,121.8291,121.6698,121.6865,10871.0
2018-07-05 12:40:00,145.07,145.18,145.0,145.12,12563.0,121.6865,121.7788,121.6278,121.7285,12563.0
2018-07-05 12:50:00,145.13,145.18,145.01,145.09,12529.0,121.7369,121.7788,121.6362,121.7033,12529.0
2018-07-05 13:00:00,145.09,145.18,144.99,145.03,15335.0,121.7033,121.7788,121.6194,121.653,15335.0
2018-07-05 13:10:00,145.05,145.1,144.92,145.08,17973.0,121.6698,121.7117,121.5607,121.6949,17973.0
2018-07-05 13:20:00,145.08,145.1,144.94,144.99,16005.0,121.6949,121.7117,121.5775,121.6194,16005.0
2018-07-05 13:30:00,144.99,145.01,144.92,144.98,13757.0,121.6194,121.6362,121.5607,121.6111,13757.0
2018-07-05 13:40:00,144.96,145.05,144.94,145.01,14980.0,121.5943,121.6698,121.5775,121.6362,14980.0
2018-07-05 13:50:00,145.0,145.1,144.99,144.99,10950.0,121.6278,121.7117,121.6194,121.6194,10950.0
2018-07-05 14:00:00,144.99,145.15,144.96,144.96,30003.0,121.6194,121.7537,121.5943,121.5943,30003.0
2018-07-05 14:10:00,144.96,145.03,144.8,145.02,31748.0,121.5943,121.653,121.4601,121.6446,31748.0
2018-07-05 14:20:00,145.02,145.13,145.0,145.13,12634.0,121.6446,121.7369,121.6278,121.7369,12634.0
2018-07-05 14:30:00,145.15,145.23,145.06,145.08,27857.0,121.7537,121.8208,121.6782,121.6949,27857.0
2018-07-05 14:40:00,145.08,145.08,144.84,144.85,29504.0,121.6949,121.6949,121.4936,121.502,29504.0
2018-07-05 14:50:00,144.87,144.89,144.72,144.79,9290.0,121.5188,121.5356,121.393,121.4517,9290.0
2018-07-05 15:00:00,144.77,144.93,144.76,144.88,15202.0,121.4349,121.5691,121.4265,121.5272,15202.0
2018-07-05 15:10:00,144.87,144.87,144.76,144.82,15273.0,121.5188,121.5188,121.4265,121.4768,15273.0
2018-07-05 15:20:00,144.84,145.1,144.77,145.05,23905.0,121.4936,121.7117,121.4349,121.6698,23905.0
2018-07-05 15:30:00,145.04,145.1,144.95,145.04,21939.0,121.6614,121.7117,121.5859,121.6614,21939.0
2018-07-05 15:40:00,145.04,145.2,144.97,145.14,42776.0,121.6614,121.7956,121.6027,121.7453,42776.0
2018-07-05 15:50:00,145.12,145.71,145.12,145.67,161822.0,121.7285,122.2234,121.7285,122.1898,161822.0
2018-07-06 09:30:00,145.54,145.75,144.91,145.65,54958.0,122.0808,122.2569,121.5523,122.1731,54958.0
2018-07-06 09:40:00,145.65,145.98,145.64,145.88,28367.0,122.1731,122.4499,122.1647,122.366,28367.0
2018-07-06 09:50:00,145.88,145.96,145.69,145.78,20813.0,122.366,122.4331,122.2066,122.2821,20813.0
2018-07-06 10:00:00,145.84,146.13,145.84,146.08,24003.0,122.3324,122.5757,122.3324,122.5337,24003.0
2018-07-06 10:10:00,146.13,146.13,145.78,145.88,9611.0,122.5757,122.5757,122.2821,122.366,9611.0
2018-07-06 10:20:00,145.78,145.87,145.69,145.75,9264.0,122.2821,122.3576,122.2066,122.2569,9264.0
2018-07-06 10:30:00,145.76,145.79,145.57,145.58,8622.0,122.2653,122.2905,122.106,122.1143,8622.0
2018-07-06 10:40:00,145.64,145.76,145.54,145.54,13464.0,122.1647,122.2653,122.0808,122.0808,13464.0
2018-07-06 10:50:00,145.59,145.95,145.59,145.89,9172.0,122.1227,122.4247,122.1227,122.3744,9172.0
2018-07-06 11:00:00,145.95,146.17,145.92,146.1,13261.0,122.4247,122.6092,122.3995,122.5505,13261.0
2018-07-06 11:10:00,146.08,146.3,146.07,146.25,11836.0,122.5337,122.7183,122.5254,122.6763,11836.0
2018-07-06 11:20:00,146.23,146.31,146.12,146.14,8905.0,122.6596,122.7267,122.5673,122.5841,8905.0
2018-07-06 11:30:00,146.15,146.21,146.11,146.15,10074.0,122.5925,122.6428,122.5589,122.5925,10074.0
2018-07-06 11:40:00,146.18,146.21,146.08,146.16,10399.0,122.6176,122.6428,122.5337,122.6009,10399.0
2018-07-06 11:50:00,146.18,146.33,146.13,146.22,23238.0,122.6176,122.7435,122.5757,122.6512,23238.0
2018-07-06 12:00:00,146.21,146.29,146.19,146.25,20728.0,122.6428,122.7099,122.626,122.6763,20728.0
2018-07-06 12:10:00,146.27,146.3,146.15,146.15,17203.0,122.6931,122.7183,122.5925,122.5925,17203.0
2018-07-06 12:20:00,146.14,146.17,146.07,146.09,8320.0,122.5841,122.6092,122.5254,122.5421,8320.0
2018-07-06 12:30:00,146.1,146.1,145.85,146.0,11258.0,122.5505,122.5505,122.3408,122.4666,11258.0
2018-07-06 12:40:00,145.98,145.98,145.87,145.9,7116.0,122.4499,122.4499,122.3576,122.3828,7116.0
2018-07-06 12:50:00,145.93,145.97,145.88,145.9,7196.0,122.4079,122.4415,122.366,122.3828,7196.0
2018-07-06 13:00:00,145.87,145.94,145.79,145.85,16893.0,122.3576,122.4163,122.2905,122.3408,16893.0
2018-07-06 13:10:00,145.88,146.03,145.87,145.98,11748.0,122.366,122.4918,122.3576,122.4499,11748.0
2018-07-06 13:20:00,145.98,146.16,145.98,146.09,19209.0,122.4499,122.6009,122.4499,122.5421,19209.0
2018-07-06 13:30:00,146.1,146.15,145.95,145.95,7632.0,122.5505,122.5925,122.4247,122.4247,7632.0
2018-07-06 13:40:00,145.97,146.02,145.82,145.85,14422.0,122.4415,122.4834,122.3157,122.3408,14422.0
2018-07-06 13:50:00,145.88,145.95,145.76,145.94,13341.0,122.366,122.4247,122.2653,122.4163,13341.0
2018-07-06 14:00:00,145.96,145.96,145.79,145.85,14751.0,122.4331,122.4331,122.2905,122.3408,14751.0
2018-07-06 14:10:00,145.83,145.9,145.8,145.8,9177.0,122.324,122.3828,122.2989,122.2989,9177.0
2018-07-06 14:20:00,145.81,145.86,145.75,145.75,20239.0,122.3073,122.3492,122.2569,122.2569,20239.0
2018-07-06 14:30:00,145.75,145.85,145.72,145.74,14649.0,122.2569,122.3408,122.2318,122.2486,14649.0
2018-07-06 14:40:00,145.75,145.76,145.67,145.7,8235.0,122.2569,122.2653,122.1898,122.215,8235.0
2018-07-06 14:50:00,145.7,145.81,145.69,145.76,55286.0,122.215,122.3073,122.2066,122.2653,55286.0
2018-07-06 15:00:00,145.77,145.82,145.7,145.76,43050.0,122.2737,122.3157,122.215,122.2653,43050.0
2018-07-06 15:10:00,145.75,145.77,145.61,145.65,20655.0,122.2569,122.2737,122.1395,122.1731,20655.0
2018-07-06 15:20:00,145.69,145.69,145.52,145.64,23485.0,122.2066,122.2066,122.064,122.1647,23485.0
2018-07-06 15:30:00,145.65,145.7,145.55,145.58,17527.0,122.1731,122.215,122.0892,122.1143,17527.0
2018-07-06 15:40:00,145.6,145.62,145.21,145.33,31610.0,122.1311,122.1479,121.804,121.9046,31610.0
2018-07-06 15:50:00,145.32,145.96,145.25,145.79,155277.0,121.8962,122.4331,121.8375,122.2905,155277.0
2018-07-09 09:30:00,144.83,145.02,142.37,142.5,90401.0,121.4852,121.6446,119.4218,119.5308,90401.0
2018-07-09 09:40:00,142.56,142.84,142.11,142.25,75451.0,119.5811,119.816,119.2037,119.3211,75451.0
2018-07-09 09:50:00,142.25,142.53,141.9,142.05,47508.0,119.3211,119.556,119.0275,119.1533,47508.0
2018-07-09 10:00:00,142.06,143.12,142.05,143.1,85672.0,119.1617,120.0509,119.1533,120.0341,85672.0
2018-07-09 10:10:00,143.14,143.14,142.51,142.64,61579.0,120.0676,120.0676,119.5392,119.6482,61579.0
2018-07-09 10:20:00,142.67,142.77,142.43,142.63,50256.0,119.6734,119.7573,119.4721,119.6398,50256.0
2018-07-09 10:30:00,142.63,142.76,142.25,142.25,36627.0,119.6398,119.7489,119.3211,119.3211,36627.0
2018-07-09 10:40:00,142.31,142.6,142.23,142.52,36443.0,119.3714,119.6147,119.3043,119.5476,36443.0
2018-07-09 10:50:00,142.57,142.75,142.53,142.67,42525.0,119.5895,119.7405,119.556,119.6734,42525.0
2018-07-09 11:00:00,142.7,142.76,142.63,142.74,22748.0,119.6986,119.7489,119.6398,119.7321,22748.0
2018-07-09 11:10:00,142.73,143.08,142.73,143.04,23834.0,119.7237,120.0173,119.7237,119.9838,23834.0
2018-07-09 11:20:00,142.99,143.31,142.99,143.22,15370.0,119.9418,120.2102,119.9418,120.1347,15370.0
2018-07-09 11:30:00,143.24,143.39,143.17,143.27,18622.0,120.1515,120.2773,120.0928,120.1767,18622.0
2018-07-09 11:40:00,143.24,143.44,143.2,143.44,39776.0,120.1515,120.3193,120.118,120.3193,39776.0
2018-07-09 11:50:00,143.4,143.5,143.34,143.34,14361.0,120.2857,120.3696,120.2354,120.2354,14361.0
2018-07-09 12:00:00,143.32,143.44,143.21,143.25,24757.0,120.2186,120.3193,120.1264,120.1599,24757.0
2018-07-09 12:10:00,143.24,143.36,143.14,143.24,17749.0,120.1515,120.2522,120.0676,120.1515,17749.0
2018-07-09 12:20:00,143.25,143.26,143.04,143.07,15007.0,120.1599,120.1683,119.9838,120.0089,15007.0
2018-07-09 12:30:00,143.08,143.09,142.92,142.92,11064.0,120.0173,120.0257,119.8831,119.8831,11064.0
2018-07-09 12:40:00,142.91,142.94,142.71,142.72,14134.0,119.8747,119.8999,119.7069,119.7153,14134.0
2018-07-09 12:50:00,142.7,142.84,142.67,142.71,17125.0,119.6986,119.816,119.6734,119.7069,17125.0
2018-07-09 13:00:00,142.74,142.77,142.57,142.57,16719.0,119.7321,119.7573,119.5895,119.5895,16719.0
2018-07-09 13:10:00,142.58,142.6,142.35,142.35,16985.0,119.5979,119.6147,119.405,119.405,16985.0
2018-07-09 13:20:00,142.33,142.34,142.13,142.16,55940.0,119.3882,119.3966,119.2204,119.2456,55940.0
2018-07-09 13:30:00,142.16,142.19,141.99,142.11,34302.0,119.2456,119.2708,119.103,119.2037,34302.0
2018-07-09 13:40:00,142.09,142.13,141.98,142.05,43085.0,119.1869,119.2204,119.0946,119.1533,43085.0
2018-07-09 13:50:00,142.07,142.39,142.06,142.34,16004.0,119.1701,119.4385,119.1617,119.3966,16004.0
2018-07-09 14:00:00,142.39,142.42,142.31,142.33,14925.0,119.4385,119.4637,119.3714,119.3882,14925.0
2018-07-09 14:10:00,142.33,142.35,142.26,142.27,13573.0,119.3882,119.405,119.3295,119.3379,13573.0
2018-07-09 14:20:00,142.28,142.28,141.87,141.93,26948.0,119.3463,119.3463,119.0023,119.0527,26948.0
2018-07-09 14:30:00,141.93,142.05,141.92,141.99,23248.0,119.0527,119.1533,119.0443,119.103,23248.0
2018-07-09 14:40:00,142.02,142.02,141.91,141.93,20543.0,119.1282,119.1282,119.0359,119.0527,20543.0
2018-07-09 14:50:00,141.93,142.0,141.91,141.97,20643.0,119.0527,119.1114,119.0359,119.0862,20643.0
2018-07-09 15:00:00,142.0,142.01,141.88,141.97,35358.0,119.1114,119.1198,119.0107,119.0862,35358.0
2018-07-09 15:10:00,141.97,141.97,141.77,141.79,37953.0,119.0862,119.0862,118.9185,118.9352,37953.0
2018-07-09 15:20:00,141.78,141.97,141.72,141.94,41481.0,118.9269,119.0862,118.8765,119.0611,41481.0
2018-07-09 15:30:00,141.94,142.0,141.9,141.96,32074.0,119.0611,119.1114,119.0275,119.0778,32074.0
2018-07-09 15:40:00,141.95,142.4,141.9,142.38,88492.0,119.0695,119.4469,119.0275,119.4301,88492.0
2018-07-09 15:50:00,142.35,142.35,142.0,142.19,250109.0,119.405,119.405,119.1114,119.2708,250109.0
2018-07-10 09:30:00,141.5,141.99,139.17,139.94,222071.0,118.692,119.103,116.7376,117.3834,222071.0
2018-07-10 09:40:00,139.87,140.13,139.47,139.63,178242.0,117.3247,117.5428,116.9892,117.1234,178242.0
2018-07-10 09:50:00,139.6,140.41,139.36,140.41,130114.0,117.0982,117.7777,116.8969,117.7777,130114.0
2018-07-10 10:00:00,140.38,140.85,140.14,140.66,61173.0,117.7525,118.1468,117.5512,117.9874,61173.0
2018-07-10 10:10:00,140.71,140.82,140.32,140.73,30335.0,118.0293,118.1216,117.7022,118.0461,30335.0
2018-07-10 10:20:00,140.76,141.02,140.71,141.02,24768.0,118.0713,118.2894,118.0293,118.2894,24768.0
2018-07-10 10:30:00,141.04,141.85,141.04,141.58,34636.0,118.3061,118.9856,118.3061,118.7591,34636.0
2018-07-10 10:40:00,141.56,141.99,141.48,141.95,25776.0,118.7423,119.103,118.6752,119.0695,25776.0
2018-07-10 10:50:00,141.97,141.99,141.67,141.78,41764.0,119.0862,119.103,118.8346,118.9269,41764.0
2018-07-10 11:00:00,141.79,141.91,141.61,141.84,75430.0,118.9352,119.0359,118.7843,118.9772,75430.0
2018-07-10 11:10:00,141.83,141.99,141.6,141.77,80837.0,118.9688,119.103,118.7759,118.9185,80837.0
2018-07-10 11:20:00,141.8,142.36,141.73,142.31,82353.0,118.9436,119.4134,118.8849,119.3714,82353.0
2018-07-10 11:30:00,142.31,142.33,142.14,142.21,18340.0,119.3714,119.3882,119.2288,119.2875,18340.0
2018-07-10 11:40:00,142.21,142.46,142.18,142.27,16574.0,119.2875,119.4972,119.2624,119.3379,16574.0
2018-07-10 11:50:00,142.26,142.33,142.21,142.29,20124.0,119.3295,119.3882,119.2875,119.3546,20124.0
2018-07-10 12:00:00,142.31,142.31,142.1,142.28,21444.0,119.3714,119.3714,119.1953,119.3463,21444.0
2018-07-10 12:10:00,142.29,142.33,142.19,142.33,28992.0,119.3546,119.3882,119.2708,119.3882,28992.0
2018-07-10 12:20:00,142.3,142.5,142.3,142.48,14953.0,119.363,119.5308,119.363,119.514,14953.0
2018-07-10 12:30:00,142.52,142.57,142.45,142.53,16034.0,119.5476,119.5895,119.4889,119.556,16034.0
2018-07-10 12:40:00,142.53,142.8,142.52,142.74,20979.0,119.556,119.7824,119.5476,119.7321,20979.0
2018-07-10 12:50:00,142.73,142.77,142.63,142.74,25433.0,119.7237,119.7573,119.6398,119.7321,25433.0
2018-07-10 13:00:00,142.75,142.78,142.43,142.51,23248.0,119.7405,119.7657,119.4721,119.5392,23248.0
2018-07-10 13:10:00,142.53,142.65,142.47,142.65,21374.0,119.556,119.6566,119.5056,119.6566,21374.0
2018-07-10 13:20:00,142.64,142.78,142.6,142.75,18264.0,119.6482,119.7657,119.6147,119.7405,18264.0
2018-07-10 13:30:00,142.76,142.87,142.69,142.81,21244.0,119.7489,119.8412,119.6902,119.7908,21244.0
2018-07-10 13:40:00,142.83,143.11,142.83,143.11,15824.0,119.8076,120.0425,119.8076,120.0425,15824.0
2018-07-10 13:50:00,143.12,143.12,142.86,142.9,19527.0,120.0509,120.0509,119.8328,119.8663,19527.0
2018-07-10 14:00:00,142.89,143.18,142.89,143.18,16902.0,119.8579,120.1012,119.8579,120.1012,16902.0
2018-07-10 14:10:00,143.19,143.23,142.84,142.96,37208.0,120.1096,120.1431,119.816,119.9167,37208.0
2018-07-10 14:20:00,142.94,142.97,142.79,142.79,27559.0,119.8999,119.925,119.7741,119.7741,27559.0
2018-07-10 14:30:00,142.81,142.91,142.69,142.72,36435.0,119.7908,119.8747,119.6902,119.7153,36435.0
2018-07-10 14:40:00,142.7,142.76,142.54,142.64,24541.0,119.6986,119.7489,119.5644,119.6482,24541.0
2018-07-10 14:50:00,142.66,142.89,142.66,142.87,33570.0,119.665,119.8579,119.665,119.8412,33570.0
2018-07-10 15:00:00,142.87,143.06,142.84,143.0,53637.0,119.8412,120.0005,119.816,119.9502,53637.0
2018-07-10 15:10:00,143.03,143.15,142.88,143.1,54848.0,119.9754,120.076,119.8495,120.0341,54848.0
2018-07-10 15:20:00,143.12,143.61,143.02,143.4,111301.0,120.0509,120.4619,119.967,120.2857,111301.0
2018-07-10 15:30:00,143.4,143.42,142.94,142.98,121453.0,120.2857,120.3025,119.8999,119.9334,121453.0
2018-07-10 15:40:00,142.98,142.98,142.76,142.82,127030.0,119.9334,119.9334,119.7489,119.7992,127030.0
2018-07-10 15:50:00,142.81,144.04,142.75,143.53,514588.0,119.7908,120.8226,119.7405,120.3948,514588.0
2018-07-11 09:30:00,142.98,143.88,142.7,143.71,69281.0,119.9334,120.6884,119.6986,120.5458,69281.0
2018-07-11 09:40:00,143.71,143.92,143.44,143.86,32096.0,120.5458,120.7219,120.3193,120.6716,32096.0
2018-07-11 09:50:00,143.93,144.28,143.35,143.4,39763.0,120.7303,121.0239,120.2438,120.2857,39763.0
2018-07-11 10:00:00,143.42,143.83,143.42,143.8,32997.0,120.3025,120.6464,120.3025,120.6213,32997.0
2018-07-11 10:10:00,143.81,144.13,143.7,144.09,14386.0,120.6296,120.8981,120.5374,120.8645,14386.0
2018-07-11 10:20:00,144.11,144.17,143.9,144.0,23195.0,120.8813,120.9316,120.7051,120.789,23195.0
2018-07-11 10:30:00,143.95,144.06,143.8,143.89,19388.0,120.7471,120.8393,120.6213,120.6967,19388.0
2018-07-11 10:40:00,143.89,144.01,143.81,144.0,17939.0,120.6967,120.7974,120.6296,120.789,17939.0
2018-07-11 10:50:00,144.0,144.35,144.0,144.06,19679.0,120.789,121.0826,120.789,120.8393,19679.0
2018-07-11 11:00:00,144.13,144.35,144.09,144.28,25532.0,120.8981,121.0826,120.8645,121.0239,25532.0
2018-07-11 11:10:00,144.28,144.39,143.59,143.7,40492.0,121.0239,121.1162,120.4451,120.5374,40492.0
2018-07-11 11:20:00,143.73,143.95,143.73,143.82,19387.0,120.5625,120.7471,120.5625,120.638,19387.0
2018-07-11 11:30:00,143.82,143.99,143.77,143.97,7146.0,120.638,120.7806,120.5961,120.7639,7146.0
2018-07-11 11:40:00,144.0,144.02,143.7,143.78,13001.0,120.789,120.8058,120.5374,120.6045,13001.0
2018-07-11 11:50:00,143.76,143.76,143.47,143.47,15741.0,120.5877,120.5877,120.3444,120.3444,15741.0
2018-07-11 12:00:00,143.46,143.53,143.4,143.5,11306.0,120.3361,120.3948,120.2857,120.3696,11306.0
2018-07-11 12:10:00,143.48,143.62,143.48,143.52,8730.0,120.3528,120.4703,120.3528,120.3864,8730.0
2018-07-11 12:20:00,143.55,143.59,143.4,143.4,6550.0,120.4116,120.4451,120.2857,120.2857,6550.0
2018-07-11 12:30:00,143.4,143.44,143.22,143.29,21058.0,120.2857,120.3193,120.1347,120.1935,21058.0
2018-07-11 12:40:00,143.29,143.59,143.29,143.34,25718.0,120.1935,120.4451,120.1935,120.2354,25718.0
2018-07-11 12:50:00,143.36,143.4,143.29,143.37,12007.0,120.2522,120.2857,120.1935,120.2606,12007.0
2018-07-11 13:00:00,143.37,143.42,143.34,143.37,13825.0,120.2606,120.3025,120.2354,120.2606,13825.0
2018-07-11 13:10:00,143.37,143.47,143.25,143.47,11887.0,120.2606,120.3444,120.1599,120.3444,11887.0
2018-07-11 13:20:00,143.47,143.6,143.43,143.53,13498.0,120.3444,120.4535,120.3109,120.3948,13498.0
2018-07-11 13:30:00,143.54,143.59,143.52,143.56,6827.0,120.4032,120.4451,120.3864,120.4199,6827.0
2018-07-11 13:40:00,143.56,143.64,143.52,143.57,9159.0,120.4199,120.487,120.3864,120.4283,9159.0
2018-07-11 13:50:00,143.56,143.71,143.55,143.71,14183.0,120.4199,120.5458,120.4116,120.5458,14183.0
2018-07-11 14:00:00,143.71,143.78,143.67,143.78,11976.0,120.5458,120.6045,120.5122,120.6045,11976.0
2018-07-11 14:10:00,143.76,143.78,143.57,143.62,14075.0,120.5877,120.6045,120.4283,120.4703,14075.0
2018-07-11 14:20:00,143.63,143.73,143.61,143.69,15170.0,120.4787,120.5625,120.4619,120.529,15170.0
2018-07-11 14:30:00,143.7,143.7,143.52,143.52,18630.0,120.5374,120.5374,120.3864,120.3864,18630.0
2018-07-11 14:40:00,143.53,143.69,143.53,143.62,8552.0,120.3948,120.529,120.3948,120.4703,8552.0
2018-07-11 14:50:00,143.6,143.6,143.44,143.55,36304.0,120.4535,120.4535,120.3193,120.4116,36304.0
2018-07-11 15:00:00,143.54,143.6,143.43,143.49,40926.0,120.4032,120.4535,120.3109,120.3612,40926.0
2018-07-11 15:10:00,143.51,143.51,143.34,143.36,15341.0,120.378,120.378,120.2354,120.2522,15341.0
2018-07-11 15:20:00,143.36,143.47,143.3,143.4,18643.0,120.2522,120.3444,120.2018,120.2857,18643.0
2018-07-11 15:30:00,143.41,143.55,143.35,143.51,17724.0,120.2941,120.4116,120.2438,120.378,17724.0
2018-07-11 15:40:00,143.5,143.58,143.45,143.5,29047.0,120.3696,120.4367,120.3277,120.3696,29047.0
2018-07-11 15:50:00,143.48,143.59,143.34,143.4,90207.0,120.3528,120.4451,120.2354,120.2857,90207.0
2018-07-12 09:30:00,143.57,143.91,143.07,143.64,35898.0,120.4283,120.7135,120.0089,120.487,35898.0
2018-07-12 09:40:00,143.72,144.23,143.68,143.79,18227.0,120.5541,120.9819,120.5206,120.6129,18227.0
2018-07-12 09:50:00,143.81,144.07,143.68,144.06,21787.0,120.6296,120.8477,120.5206,120.8393,21787.0
2018-07-12 10:00:00,144.14,144.23,143.9,144.08,34224.0,120.9065,120.9819,120.7051,120.8561,34224.0
2018-07-12 10:10:00,144.05,144.3,144.04,144.25,62025.0,120.831,121.0407,120.8226,120.9987,62025.0
2018-07-12 10:20:00,144.26,144.3,143.58,144.15,102469.0,121.0071,121.0407,120.4367,120.9148,102469.0
2018-07-12 10:30:00,144.14,144.47,144.14,144.4,16998.0,120.9065,121.1833,120.9065,121.1245,16998.0
2018-07-12 10:40:00,144.36,144.68,144.32,144.38,19695.0,121.091,121.3594,121.0574,121.1078,19695.0
2018-07-12 10:50:00,144.44,144.56,144.26,144.53,13489.0,121.1581,121.2588,121.0071,121.2336,13489.0
2018-07-12 11:00:00,144.55,144.75,144.35,144.4,21194.0,121.2504,121.4181,121.0826,121.1245,21194.0
2018-07-12 11:10:00,144.39,144.55,144.25,144.29,12883.0,121.1162,121.2504,120.9987,121.0323,12883.0
2018-07-12 11:20:00,144.26,144.42,144.17,144.28,20141.0,121.0071,121.1413,120.9316,121.0239,20141.0
2018-07-12 11:30:00,144.31,144.37,144.02,144.03,18566.0,121.049,121.0994,120.8058,120.8142,18566.0
2018-07-12 11:40:00,144.06,144.12,143.89,144.09,15007.0,120.8393,120.8897,120.6967,120.8645,15007.0
2018-07-12 11:50:00,144.08,144.08,143.82,143.89,14034.0,120.8561,120.8561,120.638,120.6967,14034.0
2018-07-12 12:00:00,143.92,144.14,143.84,143.97,16773.0,120.7219,120.9065,120.6548,120.7639,16773.0
2018-07-12 12:10:00,143.94,144.29,143.94,144.18,17050.0,120.7387,121.0323,120.7387,120.94,17050.0
2018-07-12 12:20:00,144.13,144.2,144.06,144.06,11550.0,120.8981,120.9568,120.8393,120.8393,11550.0
2018-07-12 12:30:00,144.06,144.08,143.84,143.86,10856.0,120.8393,120.8561,120.6548,120.6716,10856.0
2018-07-12 12:40:00,143.86,143.89,143.72,143.8,20828.0,120.6716,120.6967,120.5541,120.6213,20828.0
2018-07-12 12:50:00,143.78,143.91,143.78,143.87,20142.0,120.6045,120.7135,120.6045,120.68,20142.0
2018-07-12 13:00:00,143.84,143.89,143.76,143.84,8347.0,120.6548,120.6967,120.5877,120.6548,8347.0
2018-07-12 13:10:00,143.82,143.88,143.77,143.77,9599.0,120.638,120.6884,120.5961,120.5961,9599.0
2018-07-12 13:20:00,143.75,143.77,143.66,143.73,7200.0,120.5793,120.5961,120.5038,120.5625,7200.0
2018-07-12 13:30:00,143.76,143.8,143.7,143.77,7655.0,120.5877,120.6213,120.5374,120.5961,7655.0
2018-07-12 13:40:00,143.77,143.89,143.68,143.82,12753.0,120.5961,120.6967,120.5206,120.638,12753.0
2018-07-12 13:50:00,143.78,143.81,143.71,143.73,14344.0,120.6045,120.6296,120.5458,120.5625,14344.0
2018-07-12 14:00:00,143.72,143.78,143.64,143.71,11343.0,120.5541,120.6045,120.487,120.5458,11343.0
2018-07-12 14:10:00,143.71,143.75,143.63,143.63,15587.0,120.5458,120.5793,120.4787,120.4787,15587.0
2018-07-12 14:20:00,143.66,143.66,143.54,143.54,10292.0,120.5038,120.5038,120.4032,120.4032,10292.0
2018-07-12 14:30:00,143.57,143.57,143.44,143.44,6829.0,120.4283,120.4283,120.3193,120.3193,6829.0
2018-07-12 14:40:00,143.46,143.48,143.33,143.37,40487.0,120.3361,120.3528,120.227,120.2606,40487.0
2018-07-12 14:50:00,143.37,143.42,143.27,143.39,30664.0,120.2606,120.3025,120.1767,120.2773,30664.0
2018-07-12 15:00:00,143.37,143.46,143.29,143.42,41970.0,120.2606,120.3361,120.1935,120.3025,41970.0
2018-07-12 15:10:00,143.41,143.73,143.38,143.73,38807.0,120.2941,120.5625,120.269,120.5625,38807.0
2018-07-12 15:20:00,143.7,143.71,143.49,143.71,11238.0,120.5374,120.5458,120.3612,120.5458,11238.0
2018-07-12 15:30:00,143.72,143.76,143.63,143.65,16342.0,120.5541,120.5877,120.4787,120.4954,16342.0
2018-07-12 15:40:00,143.65,143.81,143.45,143.56,23429.0,120.4954,120.6296,120.3277,120.4199,23429.0
2018-07-12 15:50:00,143.54,143.82,143.5,143.76,83157.0,120.4032,120.638,120.3696,120.5877,83157.0
2018-07-13 09:30:00,143.77,144.62,143.75,144.0,33569.0,120.5961,121.3091,120.5793,120.789,33569.0
2018-07-13 09:40:00,144.04,144.19,143.86,143.9,22969.0,120.8226,120.9484,120.6716,120.7051,22969.0
2018-07-13 09:50:00,143.85,144.05,143.68,143.85,14830.0,120.6632,120.831,120.5206,120.6632,14830.0
2018-07-13 10:00:00,143.86,144.13,143.73,143.73,14439.0,120.6716,120.8981,120.5625,120.5625,14439.0
2018-07-13 10:10:00,143.73,143.85,143.22,143.27,17074.0,120.5625,120.6632,120.1347,120.1767,17074.0
2018-07-13 10:20:00,143.27,143.59,143.1,143.51,15092.0,120.1767,120.4451,120.0341,120.378,15092.0
2018-07-13 10:30:00,143.58,143.66,143.2,143.27,24156.0,120.4367,120.5038,120.118,120.1767,24156.0
2018-07-13 10:40:00,143.27,143.6,143.27,143.46,10894.0,120.1767,120.4535,120.1767,120.3361,10894.0
2018-07-13 10:50:00,143.45,143.63,143.26,143.63,12014.0,120.3277,120.4787,120.1683,120.4787,12014.0
2018-07-13 11:00:00,143.65,143.78,143.59,143.69,10074.0,120.4954,120.6045,120.4451,120.529,10074.0
2018-07-13 11:10:00,143.63,143.68,143.47,143.6,7130.0,120.4787,120.5206,120.3444,120.4535,7130.0
2018-07-13 11:20:00,143.58,143.69,143.58,143.69,4419.0,120.4367,120.529,120.4367,120.529,4419.0
2018-07-13 11:30:00,143.78,143.78,143.54,143.54,9289.0,120.6045,120.6045,120.4032,120.4032,9289.0
2018-07-13 11:40:00,143.57,143.57,143.36,143.46,9454.0,120.4283,120.4283,120.2522,120.3361,9454.0
2018-07-13 11:50:00,143.49,143.5,143.21,143.34,20699.0,120.3612,120.3696,120.1264,120.2354,20699.0
2018-07-13 12:00:00,143.35,143.36,143.15,143.16,9315.0,120.2438,120.2522,120.076,120.0844,9315.0
2018-07-13 12:10:00,143.15,143.24,143.06,143.16,8802.0,120.076,120.1515,120.0005,120.0844,8802.0
2018-07-13 12:20:00,143.18,143.23,143.06,143.21,12040.0,120.1012,120.1431,120.0005,120.1264,12040.0
2018-07-13 12:30:00,143.18,143.21,143.05,143.13,13183.0,120.1012,120.1264,119.9921,120.0592,13183.0
2018-07-13 12:40:00,143.14,143.14,143.06,143.1,7042.0,120.0676,120.0676,120.0005,120.0341,7042.0
2018-07-13 12:50:00,143.14,143.22,143.08,143.19,7803.0,120.0676,120.1347,120.0173,120.1096,7803.0
2018-07-13 13:00:00,143.17,143.24,143.11,143.16,5161.0,120.0928,120.1515,120.0425,120.0844,5161.0
2018-07-13 13:10:00,143.17,143.2,143.11,143.17,3845.0,120.0928,120.118,120.0425,120.0928,3845.0
2018-07-13 13:20:00,143.19,143.19,143.05,143.08,3816.0,120.1096,120.1096,119.9921,120.0173,3816.0
2018-07-13 13:30:00,143.1,143.12,143.02,143.06,5156.0,120.0341,120.0509,119.967,120.0005,5156.0
2018-07-13 13:40:00,143.06,143.11,142.95,143.01,14146.0,120.0005,120.0425,119.9083,119.9586,14146.0
2018-07-13 13:50:00,142.99,143.01,142.96,142.97,4559.0,119.9418,119.9586,119.9167,119.925,4559.0
2018-07-13 14:00:00,142.96,143.01,142.93,142.97,8530.0,119.9167,119.9586,119.8915,119.925,8530.0
2018-07-13 14:10:00,143.01,143.05,142.97,142.97,11591.0,119.9586,119.9921,119.925,119.925,11591.0
2018-07-13 14:20:00,142.99,143.02,142.95,143.0,13774.0,119.9418,119.967,119.9083,119.9502,13774.0
2018-07-13 14:30:00,143.0,143.14,142.99,143.12,13012.0,119.9502,120.0676,119.9418,120.0509,13012.0
2018-07-13 14:40:00,143.15,143.15,142.99,143.0,34009.0,120.076,120.076,119.9418,119.9502,34009.0
2018-07-13 14:50:00,142.99,143.18,142.95,143.18,15432.0,119.9418,120.1012,119.9083,120.1012,15432.0
2018-07-13 15:00:00,143.19,143.23,143.19,143.23,14423.0,120.1096,120.1431,120.1096,120.1431,14423.0
2018-07-13 15:10:00,143.2,143.31,143.19,143.25,16754.0,120.118,120.2102,120.1096,120.1599,16754.0
2018-07-13 15:20:00,143.24,143.26,143.03,143.1,14946.0,120.1515,120.1683,119.9754,120.0341,14946.0
2018-07-13 15:30:00,143.08,143.4,143.08,143.4,22014.0,120.0173,120.2857,120.0173,120.2857,22014.0
2018-07-13 15:40:00,143.39,143.45,143.22,143.3,40813.0,120.2773,120.3277,120.1347,120.2018,40813.0
2018-07-13 15:50:00,143.29,143.31,143.12,143.21,75961.0,120.1935,120.2102,120.0509,120.1264,75961.0
2018-07-16 09:30:00,142.3,142.95,141.42,142.34,41573.0,119.363,119.9083,118.6249,119.3966,41573.0
2018-07-16 09:40:00,142.29,142.43,141.91,141.91,10270.0,119.3546,119.4721,119.0359,119.0359,10270.0
2018-07-16 09:50:00,141.87,141.92,141.41,141.41,15792.0,119.0023,119.0443,118.6165,118.6165,15792.0
2018-07-16 10:00:00,141.52,141.76,141.31,141.31,16067.0,118.7088,118.9101,118.5326,118.5326,16067.0
2018-07-16 10:10:00,141.26,141.49,141.21,141.49,14487.0,118.4907,118.6836,118.4487,118.6836,14487.0
2018-07-16 10:20:00,141.5,142.08,141.5,141.95,14331.0,118.692,119.1785,118.692,119.0695,14331.0
2018-07-16 10:30:00,141.99,142.36,141.9,142.16,21643.0,119.103,119.4134,119.0275,119.2456,21643.0
2018-07-16 10:40:00,142.21,142.47,142.18,142.36,12460.0,119.2875,119.5056,119.2624,119.4134,12460.0
2018-07-16 10:50:00,142.47,142.77,142.45,142.71,17459.0,119.5056,119.7573,119.4889,119.7069,17459.0
2018-07-16 11:00:00,142.67,142.68,142.22,142.22,22040.0,119.6734,119.6818,119.2959,119.2959,22040.0
2018-07-16 11:10:00,142.27,142.4,142.1,142.4,14793.0,119.3379,119.4469,119.1953,119.4469,14793.0
2018-07-16 11:20:00,142.42,142.43,142.25,142.4,9251.0,119.4637,119.4721,119.3211,119.4469,9251.0
2018-07-16 11:30:00,142.4,142.59,142.31,142.42,13067.0,119.4469,119.6063,119.3714,119.4637,13067.0
2018-07-16 11:40:00,142.43,142.57,142.09,142.11,11683.0,119.4721,119.5895,119.1869,119.2037,11683.0
2018-07-16 11:50:00,142.13,142.3,142.09,142.23,12111.0,119.2204,119.363,119.1869,119.3043,12111.0
2018-07-16 12:00:00,142.25,142.44,142.24,142.24,14621.0,119.3211,119.4805,119.3127,119.3127,14621.0
2018-07-16 12:10:00,142.23,142.35,142.16,142.33,12886.0,119.3043,119.405,119.2456,119.3882,12886.0
2018-07-16 12:20:00,142.37,142.45,142.29,142.43,21603.0,119.4218,119.4889,119.3546,119.4721,21603.0
2018-07-16 12:30:00,142.45,142.49,142.31,142.42,24261.0,119.4889,119.5224,119.3714,119.4637,24261.0
2018-07-16 12:40:00,142.46,142.55,142.36,142.47,21650.0,119.4972,119.5727,119.4134,119.5056,21650.0
2018-07-16 12:50:00,142.47,142.55,142.44,142.51,13983.0,119.5056,119.5727,119.4805,119.5392,13983.0
2018-07-16 13:00:00,142.51,142.52,142.26,142.43,14465.0,119.5392,119.5476,119.3295,119.4721,14465.0
2018-07-16 13:10:00,142.43,142.44,142.36,142.4,14629.0,119.4721,119.4805,119.4134,119.4469,14629.0
2018-07-16 13:20:00,142.42,142.44,142.31,142.35,11986.0,119.4637,119.4805,119.3714,119.405,11986.0
2018-07-16 13:30:00,142.33,142.4,142.28,142.4,11528.0,119.3882,119.4469,119.3463,119.4469,11528.0
2018-07-16 13:40:00,142.41,142.44,142.33,142.33,11652.0,119.4553,119.4805,119.3882,119.3882,11652.0
2018-07-16 13:50:00,142.35,142.43,142.34,142.39,12104.0,119.405,119.4721,119.3966,119.4385,12104.0
2018-07-16 14:00:00,142.39,142.39,142.2,142.24,19683.0,119.4385,119.4385,119.2792,119.3127,19683.0
2018-07-16 14:10:00,142.25,142.29,142.21,142.25,21958.0,119.3211,119.3546,119.2875,119.3211,21958.0
2018-07-16 14:20:00,142.27,142.28,142.13,142.21,36667.0,119.3379,119.3463,119.2204,119.2875,36667.0
2018-07-16 14:30:00,142.16,142.16,141.9,141.91,29451.0,119.2456,119.2456,119.0275,119.0359,29451.0
2018-07-16 14:40:00,141.91,141.92,141.61,141.69,40683.0,119.0359,119.0443,118.7843,118.8514,40683.0
2018-07-16 14:50:00,141.69,141.8,141.61,141.64,36009.0,118.8514,118.9436,118.7843,118.8094,36009.0
2018-07-16 15:00:00,141.64,141.8,141.62,141.78,40649.0,118.8094,118.9436,118.7926,118.9269,40649.0
2018-07-16 15:10:00,141.77,141.8,141.69,141.69,38128.0,118.9185,118.9436,118.8514,118.8514,38128.0
2018-07-16 15:20:00,141.71,141.74,141.65,141.66,67564.0,118.8681,118.8933,118.8178,118.8262,67564.0
2018-07-16 15:30:00,141.67,141.68,141.56,141.68,83482.0,118.8346,118.843,118.7423,118.843,83482.0
2018-07-16 15:40:00,141.67,141.78,141.48,141.67,94060.0,118.8346,118.9269,118.6752,118.8346,94060.0
2018-07-16 15:50:00,141.65,141.78,141.63,141.75,190427.0,118.8178,118.9269,118.801,118.9017,190427.0
2018-07-17 09:30:00,141.8,141.97,141.42,141.62,35960.0,118.9436,119.0862,118.6249,118.7926,35960.0
2018-07-17 09:40:00,141.73,141.84,141.49,141.67,19444.0,118.8849,118.9772,118.6836,118.8346,19444.0
2018-07-17 09:50:00,141.66,141.73,141.33,141.42,22472.0,118.8262,118.8849,118.5494,118.6249,22472.0
2018-07-17 10:00:00,141.48,141.62,141.21,141.44,25273.0,118.6752,118.7926,118.4487,118.6417,25273.0
2018-07-17 10:10:00,141.44,141.47,140.98,140.98,36463.0,118.6417,118.6668,118.2558,118.2558,36463.0
2018-07-17 10:20:00,140.98,141.17,140.91,141.15,59057.0,118.2558,118.4152,118.1971,118.3984,59057.0
2018-07-17 10:30:00,141.15,141.36,140.96,141.26,30133.0,118.3984,118.5746,118.239,118.4907,30133.0
2018-07-17 10:40:00,141.24,141.26,140.94,141.04,31566.0,118.4739,118.4907,118.2223,118.3061,31566.0
2018-07-17 10:50:00,141.08,141.27,141.07,141.18,31493.0,118.3397,118.4991,118.3313,118.4236,31493.0
2018-07-17 11:00:00,141.19,141.5,141.13,141.41,26208.0,118.432,118.692,118.3816,118.6165,26208.0
2018-07-17 11:10:00,141.4,141.4,141.25,141.29,23126.0,118.6081,118.6081,118.4823,118.5158,23126.0
2018-07-17 11:20:00,141.28,141.49,141.25,141.49,20447.0,118.5074,118.6836,118.4823,118.6836,20447.0
2018-07-17 11:30:00,141.49,141.66,141.27,141.31,23515.0,118.6836,118.8262,118.4991,118.5326,23515.0
2018-07-17 11:40:00,141.32,141.41,141.29,141.31,27857.0,118.541,118.6165,118.5158,118.5326,27857.0
2018-07-17 11:50:00,141.32,141.57,141.26,141.51,28312.0,118.541,118.7507,118.4907,118.7004,28312.0
2018-07-17 12:00:00,141.48,141.5,141.22,141.22,34911.0,118.6752,118.692,118.4571,118.4571,34911.0
2018-07-17 12:10:00,141.22,141.25,141.02,141.19,29723.0,118.4571,118.4823,118.2894,118.432,29723.0
2018-07-17 12:20:00,141.19,141.36,141.17,141.36,21702.0,118.432,118.5746,118.4152,118.5746,21702.0
2018-07-17 12:30:00,141.35,141.38,141.21,141.26,26087.0,118.5662,118.5913,118.4487,118.4907,26087.0
2018-07-17 12:40:00,141.26,141.37,141.26,141.36,24413.0,118.4907,118.5829,118.4907,118.5746,24413.0
2018-07-17 12:50:00,141.36,141.43,141.27,141.38,28907.0,118.5746,118.6333,118.4991,118.5913,28907.0
2018-07-17 13:00:00,141.4,141.51,141.36,141.38,23964.0,118.6081,118.7004,118.5746,118.5913,23964.0
2018-07-17 13:10:00,141.38,141.44,141.29,141.3,32243.0,118.5913,118.6417,118.5158,118.5242,32243.0
2018-07-17 13:20:00,141.3,141.36,141.21,141.35,24571.0,118.5242,118.5746,118.4487,118.5662,24571.0
2018-07-17 13:30:00,141.38,141.55,141.35,141.5,20200.0,118.5913,118.7339,118.5662,118.692,20200.0
2018-07-17 13:40:00,141.5,141.53,141.45,141.48,26949.0,118.692,118.7171,118.65,118.6752,26949.0
2018-07-17 13:50:00,141.48,141.49,141.31,141.33,24113.0,118.6752,118.6836,118.5326,118.5494,24113.0
2018-07-17 14:00:00,141.31,141.47,141.22,141.47,22208.0,118.5326,118.6668,118.4571,118.6668,22208.0
2018-07-17 14:10:00,141.44,141.46,141.37,141.43,24433.0,118.6417,118.6584,118.5829,118.6333,24433.0
2018-07-17 14:20:00,141.43,141.5,141.42,141.48,21613.0,118.6333,118.692,118.6249,118.6752,21613.0
2018-07-17 14:30:00,141.47,141.57,141.38,141.52,55903.0,118.6668,118.7507,118.5913,118.7088,55903.0
2018-07-17 14:40:00,141.52,141.59,141.45,141.46,23206.0,118.7088,118.7675,118.65,118.6584,23206.0
2018-07-17 14:50:00,141.47,141.52,141.45,141.5,15805.0,118.6668,118.7088,118.65,118.692,15805.0
2018-07-17 15:00:00,141.52,141.62,141.44,141.6,28811.0,118.7088,118.7926,118.6417,118.7759,28811.0
2018-07-17 15:10:00,141.6,142.04,141.59,141.93,34315.0,118.7759,119.1449,118.7675,119.0527,34315.0
2018-07-17 15:20:00,141.92,142.12,141.86,141.96,51399.0,119.0443,119.212,118.994,119.0778,51399.0
2018-07-17 15:30:00,141.9,141.91,141.59,141.66,61702.0,119.0275,119.0359,118.7675,118.8262,61702.0
2018-07-17 15:40:00,141.66,141.72,141.6,141.64,69395.0,118.8262,118.8765,118.7759,118.8094,69395.0
2018-07-17 15:50:00,141.63,142.26,141.56,142.15,420794.0,118.801,119.3295,118.7423,119.2372,420794.0
2018-07-18 09:30:00,142.17,142.47,141.39,141.99,40207.0,119.254,119.5056,118.5997,119.103,40207.0
2018-07-18 09:40:00,141.96,142.16,141.44,141.52,12536.0,119.0778,119.2456,118.6417,118.7088,12536.0
2018-07-18 09:50:00,141.47,141.82,141.33,141.51,12392.0,118.6668,118.9604,118.5494,118.7004,12392.0
2018-07-18 10:00:00,141.54,141.82,141.43,141.43,19269.0,118.7255,118.9604,118.6333,118.6333,19269.0
2018-07-18 10:10:00,141.38,141.67,141.37,141.42,16901.0,118.5913,118.8346,118.5829,118.6249,16901.0
2018-07-18 10:20:00,141.39,141.69,141.31,141.31,51719.0,118.5997,118.8514,118.5326,118.5326,51719.0
2018-07-18 10:30:00,141.3,141.58,141.3,141.3,154598.0,118.5242,118.7591,118.5242,118.5242,154598.0
2018-07-18 10:40:00,141.26,141.35,140.81,140.89,27883.0,118.4907,118.5662,118.1132,118.1803,27883.0
2018-07-18 10:50:00,140.87,141.08,140.73,140.74,20369.0,118.1635,118.3397,118.0461,118.0545,20369.0
2018-07-18 11:00:00,140.75,141.03,140.65,140.97,22206.0,118.0629,118.2977,117.979,118.2474,22206.0
2018-07-18 11:10:00,140.94,141.18,140.93,140.99,19657.0,118.2223,118.4236,118.2139,118.2642,19657.0
2018-07-18 11:20:00,140.99,141.18,140.93,141.15,12261.0,118.2642,118.4236,118.2139,118.3984,12261.0
2018-07-18 11:30:00,141.14,141.2,140.98,141.02,18466.0,118.39,118.4403,118.2558,118.2894,18466.0
2018-07-18 11:40:00,141.03,141.05,140.92,141.01,20952.0,118.2977,118.3145,118.2055,118.281,20952.0
2018-07-18 11:50:00,141.03,141.11,140.96,141.09,32764.0,118.2977,118.3648,118.239,118.3481,32764.0
2018-07-18 12:00:00,141.11,141.5,141.11,141.43,13273.0,118.3648,118.692,118.3648,118.6333,13273.0
2018-07-18 12:10:00,141.42,141.42,141.2,141.27,10629.0,118.6249,118.6249,118.4403,118.4991,10629.0
2018-07-18 12:20:00,141.25,141.61,141.24,141.61,12259.0,118.4823,118.7843,118.4739,118.7843,12259.0
2018-07-18 12:30:00,141.61,141.67,141.48,141.49,12711.0,118.7843,118.8346,118.6752,118.6836,12711.0
2018-07-18 12:40:00,141.5,141.68,141.34,141.35,12914.0,118.692,118.843,118.5578,118.5662,12914.0
2018-07-18 12:50:00,141.35,141.37,141.21,141.24,8674.0,118.5662,118.5829,118.4487,118.4739,8674.0
2018-07-18 13:00:00,141.26,141.39,141.25,141.31,18531.0,118.4907,118.5997,118.4823,118.5326,18531.0
2018-07-18 13:10:00,141.3,141.39,141.3,141.33,10644.0,118.5242,118.5997,118.5242,118.5494,10644.0
2018-07-18 13:20:00,141.29,141.41,141.29,141.35,10365.0,118.5158,118.6165,118.5158,118.5662,10365.0
2018-07-18 13:30:00,141.34,141.34,141.23,141.24,6876.0,118.5578,118.5578,118.4655,118.4739,6876.0
2018-07-18 13:40:00,141.25,141.37,141.19,141.35,42948.0,118.4823,118.5829,118.432,118.5662,42948.0
2018-07-18 13:50:00,141.36,141.5,141.31,141.43,33967.0,118.5746,118.692,118.5326,118.6333,33967.0
2018-07-18 14:00:00,141.39,141.44,141.33,141.42,11324.0,118.5997,118.6417,118.5494,118.6249,11324.0
2018-07-18 14:10:00,141.39,141.67,141.38,141.66,13382.0,118.5997,118.8346,118.5913,118.8262,13382.0
2018-07-18 14:20:00,141.64,141.78,141.63,141.78,13647.0,118.8094,118.9269,118.801,118.9269,13647.0
2018-07-18 14:30:00,141.76,141.78,141.59,141.68,23215.0,118.9101,118.9269,118.7675,118.843,23215.0
2018-07-18 14:40:00,141.68,141.75,141.65,141.71,13840.0,118.843,118.9017,118.8178,118.8681,13840.0
2018-07-18 14:50:00,141.71,141.84,141.7,141.73,21437.0,118.8681,118.9772,118.8597,118.8849,21437.0
2018-07-18 15:00:00,141.71,141.76,141.59,141.6,15487.0,118.8681,118.9101,118.7675,118.7759,15487.0
2018-07-18 15:10:00,141.61,141.62,141.49,141.5,23487.0,118.7843,118.7926,118.6836,118.692,23487.0
2018-07-18 15:20:00,141.49,141.51,141.4,141.47,68449.0,118.6836,118.7004,118.6081,118.6668,68449.0
2018-07-18 15:30:00,141.48,141.52,141.3,141.32,95416.0,118.6752,118.7088,118.5242,118.541,95416.0
2018-07-18 15:40:00,141.31,141.37,141.13,141.36,54356.0,118.5326,118.5829,118.3816,118.5746,54356.0
2018-07-18 15:50:00,141.35,141.56,141.3,141.44,220625.0,118.5662,118.7423,118.5242,118.6417,220625.0
2018-07-19 09:30:00,140.98,142.22,140.76,141.99,39286.0,118.2558,119.2959,118.0713,119.103,39286.0
2018-07-19 09:40:00,142.03,142.03,141.59,141.82,11960.0,119.1366,119.1366,118.7675,118.9604,11960.0
2018-07-19 09:50:00,141.9,142.17,141.9,142.05,31705.0,119.0275,119.254,119.0275,119.1533,31705.0
2018-07-19 10:00:00,142.05,142.46,142.05,142.45,26183.0,119.1533,119.4972,119.1533,119.4889,26183.0
2018-07-19 10:10:00,142.49,142.56,142.05,142.11,13387.0,119.5224,119.5811,119.1533,119.2037,13387.0
2018-07-19 10:20:00,142.16,142.22,141.87,141.98,24463.0,119.2456,119.2959,119.0023,119.0946,24463.0
2018-07-19 10:30:00,141.99,141.99,141.6,141.6,41520.0,119.103,119.103,118.7759,118.7759,41520.0
2018-07-19 10:40:00,141.56,141.67,141.38,141.55,24830.0,118.7423,118.8346,118.5913,118.7339,24830.0
2018-07-19 10:50:00,141.54,141.74,141.4,141.66,33787.0,118.7255,118.8933,118.6081,118.8262,33787.0
2018-07-19 11:00:00,141.7,141.71,141.55,141.65,19809.0,118.8597,118.8681,118.7339,118.8178,19809.0
2018-07-19 11:10:00,141.66,142.0,141.65,141.92,33725.0,118.8262,119.1114,118.8178,119.0443,33725.0
2018-07-19 11:20:00,141.92,141.94,141.74,141.74,19400.0,119.0443,119.0611,118.8933,118.8933,19400.0
2018-07-19 11:30:00,141.79,141.81,141.43,141.44,19159.0,118.9352,118.952,118.6333,118.6417,19159.0
2018-07-19 11:40:00,141.43,141.68,141.36,141.62,30007.0,118.6333,118.843,118.5746,118.7926,30007.0
2018-07-19 11:50:00,141.62,141.72,141.51,141.66,19097.0,118.7926,118.8765,118.7004,118.8262,19097.0
2018-07-19 12:00:00,141.67,141.97,141.67,141.97,16586.0,118.8346,119.0862,118.8346,119.0862,16586.0
2018-07-19 12:10:00,141.98,141.98,141.79,141.9,17132.0,119.0946,119.0946,118.9352,119.0275,17132.0
2018-07-19 12:20:00,141.91,142.04,141.91,141.91,21831.0,119.0359,119.1449,119.0359,119.0359,21831.0
2018-07-19 12:30:00,141.93,142.07,141.84,141.84,11629.0,119.0527,119.1701,118.9772,118.9772,11629.0
2018-07-19 12:40:00,141.82,141.94,141.76,141.9,18487.0,118.9604,119.0611,118.9101,119.0275,18487.0
2018-07-19 12:50:00,141.9,142.18,141.89,142.18,19855.0,119.0275,119.2624,119.0191,119.2624,19855.0
2018-07-19 13:00:00,142.19,142.44,142.12,142.4,16858.0,119.2708,119.4805,119.212,119.4469,16858.0
2018-07-19 13:10:00,142.42,142.51,142.21,142.3,24093.0,119.4637,119.5392,119.2875,119.363,24093.0
2018-07-19 13:20:00,142.31,142.33,142.15,142.2,10194.0,119.3714,119.3882,119.2372,119.2792,10194.0
2018-07-19 13:30:00,142.23,142.28,142.17,142.19,8209.0,119.3043,119.3463,119.254,119.2708,8209.0
2018-07-19 13:40:00,142.16,142.19,142.05,142.09,8522.0,119.2456,119.2708,119.1533,119.1869,8522.0
2018-07-19 13:50:00,142.07,142.13,141.96,142.13,12501.0,119.1701,119.2204,119.0778,119.2204,12501.0
2018-07-19 14:00:00,142.15,142.38,142.15,142.36,10942.0,119.2372,119.4301,119.2372,119.4134,10942.0
2018-07-19 14:10:00,142.37,142.4,142.28,142.39,13542.0,119.4218,119.4469,119.3463,119.4385,13542.0
2018-07-19 14:20:00,142.39,142.39,142.18,142.19,93119.0,119.4385,119.4385,119.2624,119.2708,93119.0
2018-07-19 14:30:00,142.2,142.26,142.01,142.01,21529.0,119.2792,119.3295,119.1198,119.1198,21529.0
2018-07-19 14:40:00,142.0,142.0,141.9,141.92,19873.0,119.1114,119.1114,119.0275,119.0443,19873.0
2018-07-19 14:50:00,141.9,142.05,141.83,141.98,17569.0,119.0275,119.1533,118.9688,119.0946,17569.0
2018-07-19 15:00:00,141.98,142.07,141.9,142.04,21991.0,119.0946,119.1701,119.0275,119.1449,21991.0
2018-07-19 15:10:00,142.03,142.04,141.71,141.75,25011.0,119.1366,119.1449,118.8681,118.9017,25011.0
2018-07-19 15:20:00,141.77,141.83,141.7,141.81,27322.0,118.9185,118.9688,118.8597,118.952,27322.0
2018-07-19 15:30:00,141.84,141.84,141.63,141.79,30538.0,118.9772,118.9772,118.801,118.9352,30538.0
2018-07-19 15:40:00,141.78,141.78,141.37,141.37,48420.0,118.9269,118.9269,118.5829,118.5829,48420.0
2018-07-19 15:50:00,141.39,141.7,141.33,141.67,162590.0,118.5997,118.8597,118.5494,118.8346,162590.0
2018-07-20 09:30:00,141.32,142.02,141.2,141.37,87102.0,118.541,119.1282,118.4403,118.5829,87102.0
2018-07-20 09:40:00,141.32,141.32,140.91,140.91,11546.0,118.541,118.541,118.1971,118.1971,11546.0
2018-07-20 09:50:00,140.91,141.05,140.7,140.89,13999.0,118.1971,118.3145,118.0209,118.1803,13999.0
2018-07-20 10:00:00,140.81,140.81,140.45,140.46,12342.0,118.1132,118.1132,117.8112,117.8196,12342.0
2018-07-20 10:10:00,140.43,140.72,140.43,140.5,17953.0,117.7945,118.0377,117.7945,117.8532,17953.0
2018-07-20 10:20:00,140.53,140.66,140.48,140.6,12637.0,117.8783,117.9874,117.8364,117.9371,12637.0
2018-07-20 10:30:00,140.6,140.72,140.52,140.71,9807.0,117.9371,118.0377,117.8699,118.0293,9807.0
2018-07-20 10:40:00,140.74,140.74,140.57,140.63,9257.0,118.0545,118.0545,117.9119,117.9622,9257.0
2018-07-20 10:50:00,140.66,140.66,140.2,140.3,11333.0,117.9874,117.9874,117.6015,117.6854,11333.0
2018-07-20 11:00:00,140.34,140.5,140.34,140.37,13473.0,117.719,117.8532,117.719,117.7441,13473.0
2018-07-20 11:10:00,140.39,140.51,140.3,140.48,9339.0,117.7609,117.8616,117.6854,117.8364,9339.0
2018-07-20 11:20:00,140.54,140.55,140.36,140.39,7387.0,117.8867,117.8951,117.7357,117.7609,7387.0
2018-07-20 11:30:00,140.4,140.45,140.32,140.38,6615.0,117.7693,117.8112,117.7022,117.7525,6615.0
2018-07-20 11:40:00,140.41,140.49,140.38,140.4,6778.0,117.7777,117.8448,117.7525,117.7693,6778.0
2018-07-20 11:50:00,140.37,140.65,140.37,140.6,9867.0,117.7441,117.979,117.7441,117.9371,9867.0
2018-07-20 12:00:00,140.6,140.87,140.6,140.87,10218.0,117.9371,118.1635,117.9371,118.1635,10218.0
2018-07-20 12:10:00,140.88,141.05,140.68,140.72,10045.0,118.1719,118.3145,118.0042,118.0377,10045.0
2018-07-20 12:20:00,140.77,140.84,140.69,140.69,5343.0,118.0797,118.1384,118.0125,118.0125,5343.0
2018-07-20 12:30:00,140.68,140.72,140.48,140.49,7528.0,118.0042,118.0377,117.8364,117.8448,7528.0
2018-07-20 12:40:00,140.52,140.64,140.49,140.55,9527.0,117.8699,117.9706,117.8448,117.8951,9527.0
2018-07-20 12:50:00,140.53,140.55,140.46,140.46,6561.0,117.8783,117.8951,117.8196,117.8196,6561.0
2018-07-20 13:00:00,140.44,140.45,140.3,140.3,7172.0,117.8028,117.8112,117.6854,117.6854,7172.0
2018-07-20 13:10:00,140.31,140.35,140.26,140.28,9701.0,117.6938,117.7274,117.6519,117.6686,9701.0
2018-07-20 13:20:00,140.28,140.34,140.14,140.33,9825.0,117.6686,117.719,117.5512,117.7106,9825.0
2018-07-20 13:30:00,140.31,140.42,140.22,140.24,9392.0,117.6938,117.7861,117.6183,117.6351,9392.0
2018-07-20 13:40:00,140.27,140.28,140.15,140.19,8060.0,117.6602,117.6686,117.5596,117.5931,8060.0
2018-07-20 13:50:00,140.18,140.25,140.12,140.23,9349.0,117.5848,117.6435,117.5344,117.6267,9349.0
2018-07-20 14:00:00,140.24,140.42,140.21,140.39,9547.0,117.6351,117.7861,117.6099,117.7609,9547.0
2018-07-20 14:10:00,140.37,140.41,140.32,140.4,4691.0,117.7441,117.7777,117.7022,117.7693,4691.0
2018-07-20 14:20:00,140.37,140.41,140.27,140.29,11284.0,117.7441,117.7777,117.6602,117.677,11284.0
2018-07-20 14:30:00,140.27,140.32,140.2,140.31,9630.0,117.6602,117.7022,117.6015,117.6938,9630.0
2018-07-20 14:40:00,140.31,140.47,140.27,140.47,7327.0,117.6938,117.828,117.6602,117.828,7327.0
2018-07-20 14:50:00,140.48,140.64,140.47,140.64,8397.0,117.8364,117.9706,117.828,117.9706,8397.0
2018-07-20 15:00:00,140.65,140.65,140.45,140.45,7223.0,117.979,117.979,117.8112,117.8112,7223.0
2018-07-20 15:10:00,140.45,140.5,140.39,140.49,9866.0,117.8112,117.8532,117.7609,117.8448,9866.0
2018-07-20 15:20:00,140.47,140.47,140.31,140.31,10935.0,117.828,117.828,117.6938,117.6938,10935.0
2018-07-20 15:30:00,140.31,140.47,140.31,140.34,36553.0,117.6938,117.828,117.6938,117.719,36553.0
2018-07-20 15:40:00,140.35,140.47,140.31,140.36,65094.0,117.7274,117.828,117.6938,117.7357,65094.0
2018-07-20 15:50:00,140.36,140.5,140.16,140.4,178933.0,117.7357,117.8532,117.568,117.7693,178933.0
2018-07-23 09:30:00,140.78,140.97,139.71,139.81,34851.0,118.088,118.2474,117.1905,117.2744,34851.0
2018-07-23 09:40:00,139.81,139.95,139.7,139.89,34356.0,117.2744,117.3918,117.1821,117.3415,34356.0
2018-07-23 09:50:00,139.99,140.06,139.65,140.03,20140.0,117.4254,117.4841,117.1402,117.4589,20140.0
2018-07-23 10:00:00,140.09,140.25,139.99,140.03,23408.0,117.5093,117.6435,117.4254,117.4589,23408.0
2018-07-23 10:10:00,140.0,140.02,139.7,139.73,6121.0,117.4338,117.4505,117.1821,117.2073,6121.0
2018-07-23 10:20:00,139.72,139.86,139.66,139.79,24098.0,117.1989,117.3163,117.1486,117.2576,24098.0
2018-07-23 10:30:00,139.81,140.03,139.7,139.85,33371.0,117.2744,117.4589,117.1821,117.3079,33371.0
2018-07-23 10:40:00,139.85,140.01,139.8,139.96,14442.0,117.3079,117.4422,117.266,117.4002,14442.0
2018-07-23 10:50:00,140.0,140.08,139.73,139.78,31190.0,117.4338,117.5009,117.2073,117.2492,31190.0
2018-07-23 11:00:00,139.75,139.77,139.5,139.68,33193.0,117.2241,117.2408,117.0144,117.1653,33193.0
2018-07-23 11:10:00,139.68,139.76,139.5,139.55,19027.0,117.1653,117.2325,117.0144,117.0563,19027.0
2018-07-23 11:20:00,139.5,139.66,139.47,139.54,25003.0,117.0144,117.1486,116.9892,117.0479,25003.0
2018-07-23 11:30:00,139.5,139.67,139.42,139.62,17055.0,117.0144,117.157,116.9473,117.115,17055.0
2018-07-23 11:40:00,139.64,139.76,139.48,139.49,22281.0,117.1318,117.2325,116.9976,117.006,22281.0
2018-07-23 11:50:00,139.48,139.7,139.42,139.7,9046.0,116.9976,117.1821,116.9473,117.1821,9046.0
2018-07-23 12:00:00,139.75,139.88,139.72,139.87,7907.0,117.2241,117.3331,117.1989,117.3247,7907.0
2018-07-23 12:10:00,139.9,139.92,139.76,139.76,7301.0,117.3499,117.3667,117.2325,117.2325,7301.0
2018-07-23 12:20:00,139.77,139.83,139.69,139.78,7981.0,117.2408,117.2912,117.1737,117.2492,7981.0
2018-07-23 12:30:00,139.75,139.89,139.73,139.85,11519.0,117.2241,117.3415,117.2073,117.3079,11519.0
2018-07-23 12:40:00,139.84,139.99,139.82,139.82,10451.0,117.2996,117.4254,117.2828,117.2828,10451.0
2018-07-23 12:50:00,139.85,139.85,139.65,139.8,18041.0,117.3079,117.3079,117.1402,117.266,18041.0
2018-07-23 13:00:00,139.78,139.91,139.77,139.83,16971.0,117.2492,117.3583,117.2408,117.2912,16971.0
2018-07-23 13:10:00,139.88,140.16,139.85,140.16,11967.0,117.3331,117.568,117.3079,117.568,11967.0
2018-07-23 13:20:00,140.16,140.25,140.0,140.25,16398.0,117.568,117.6435,117.4338,117.6435,16398.0
2018-07-23 13:30:00,140.28,140.28,140.06,140.11,21800.0,117.6686,117.6686,117.4841,117.526,21800.0
2018-07-23 13:40:00,140.11,140.34,140.1,140.24,18598.0,117.526,117.719,117.5176,117.6351,18598.0
2018-07-23 13:50:00,140.25,140.42,140.16,140.41,30166.0,117.6435,117.7861,117.568,117.7777,30166.0
2018-07-23 14:00:00,140.4,140.58,140.32,140.5,22337.0,117.7693,117.9203,117.7022,117.8532,22337.0
2018-07-23 14:10:00,140.47,140.75,140.47,140.6,27049.0,117.828,118.0629,117.828,117.9371,27049.0
2018-07-23 14:20:00,140.57,140.6,140.45,140.56,18912.0,117.9119,117.9371,117.8112,117.9035,18912.0
2018-07-23 14:30:00,140.53,140.78,140.53,140.59,24628.0,117.8783,118.088,117.8783,117.9287,24628.0
2018-07-23 14:40:00,140.55,140.63,140.41,140.63,27513.0,117.8951,117.9622,117.7777,117.9622,27513.0
2018-07-23 14:50:00,140.66,140.68,140.53,140.59,37729.0,117.9874,118.0042,117.8783,117.9287,37729.0
2018-07-23 15:00:00,140.57,140.81,140.57,140.72,34316.0,117.9119,118.1132,117.9119,118.0377,34316.0
2018-07-23 15:10:00,140.71,140.73,140.57,140.61,28124.0,118.0293,118.0461,117.9119,117.9454,28124.0
2018-07-23 15:20:00,140.6,140.68,140.45,140.55,31843.0,117.9371,118.0042,117.8112,117.8951,31843.0
2018-07-23 15:30:00,140.55,140.75,140.54,140.75,32883.0,117.8951,118.0629,117.8867,118.0629,32883.0
2018-07-23 15:40:00,140.72,140.94,140.71,140.92,58493.0,118.0377,118.2223,118.0293,118.2055,58493.0
2018-07-23 15:50:00,140.92,140.96,140.8,140.83,131378.0,118.2055,118.239,118.1048,118.13,131378.0
2018-07-24 09:30:00,140.44,140.53,138.51,139.19,110684.0,117.8028,117.8783,116.1839,116.7543,110684.0
2018-07-24 09:40:00,139.2,139.45,138.84,138.99,45174.0,116.7627,116.9724,116.4607,116.5866,45174.0
2018-07-24 09:50:00,139.07,139.48,139.01,139.32,100605.0,116.6537,116.9976,116.6033,116.8634,100605.0
2018-07-24 10:00:00,139.34,139.48,139.25,139.47,22159.0,116.8801,116.9976,116.8047,116.9892,22159.0
2018-07-24 10:10:00,139.45,139.51,139.15,139.5,31173.0,116.9724,117.0227,116.7208,117.0144,31173.0
2018-07-24 10:20:00,139.47,139.82,139.47,139.6,28116.0,116.9892,117.2828,116.9892,117.0982,28116.0
2018-07-24 10:30:00,139.61,139.91,139.59,139.66,22076.0,117.1066,117.3583,117.0899,117.1486,22076.0
2018-07-24 10:40:00,139.69,139.89,139.61,139.74,57769.0,117.1737,117.3415,117.1066,117.2157,57769.0
2018-07-24 10:50:00,139.71,139.77,139.53,139.59,51321.0,117.1905,117.2408,117.0395,117.0899,51321.0
2018-07-24 11:00:00,139.59,139.6,139.35,139.55,42056.0,117.0899,117.0982,116.8885,117.0563,42056.0
2018-07-24 11:10:00,139.57,139.88,139.57,139.87,28599.0,117.0731,117.3331,117.0731,117.3247,28599.0
2018-07-24 11:20:00,139.87,140.2,139.85,140.2,18425.0,117.3247,117.6015,117.3079,117.6015,18425.0
2018-07-24 11:30:00,140.17,140.34,140.05,140.05,21926.0,117.5764,117.719,117.4757,117.4757,21926.0
2018-07-24 11:40:00,140.05,140.09,139.9,139.91,22579.0,117.4757,117.5093,117.3499,117.3583,22579.0
2018-07-24 11:50:00,139.89,139.99,139.69,139.8,46394.0,117.3415,117.4254,117.1737,117.266,46394.0
2018-07-24 12:00:00,139.77,139.97,139.69,139.88,54745.0,117.2408,117.4086,117.1737,117.3331,54745.0
2018-07-24 12:10:00,139.9,139.95,139.83,139.88,42553.0,117.3499,117.3918,117.2912,117.3331,42553.0
2018-07-24 12:20:00,139.9,140.06,139.87,139.98,31874.0,117.3499,117.4841,117.3247,117.417,31874.0
2018-07-24 12:30:00,140.06,140.27,139.95,140.27,32167.0,117.4841,117.6602,117.3918,117.6602,32167.0
2018-07-24 12:40:00,140.27,140.57,140.23,140.57,18775.0,117.6602,117.9119,117.6267,117.9119,18775.0
2018-07-24 12:50:00,140.58,140.62,140.26,140.33,19909.0,117.9203,117.9538,117.6519,117.7106,19909.0
2018-07-24 13:00:00,140.3,140.49,140.24,140.3,31799.0,117.6854,117.8448,117.6351,117.6854,31799.0
2018-07-24 13:10:00,140.3,140.56,140.29,140.56,18218.0,117.6854,117.9035,117.677,117.9035,18218.0
2018-07-24 13:20:00,140.55,140.59,140.4,140.59,13060.0,117.8951,117.9287,117.7693,117.9287,13060.0
2018-07-24 13:30:00,140.6,140.62,140.36,140.55,47308.0,117.9371,117.9538,117.7357,117.8951,47308.0
2018-07-24 13:40:00,140.56,140.59,140.39,140.45,23665.0,117.9035,117.9287,117.7609,117.8112,23665.0
2018-07-24 13:50:00,140.43,140.52,140.41,140.49,13294.0,117.7945,117.8699,117.7777,117.8448,13294.0
2018-07-24 14:00:00,140.43,140.47,140.35,140.38,17265.0,117.7945,117.828,117.7274,117.7525,17265.0
2018-07-24 14:10:00,140.4,140.53,140.36,140.53,33769.0,117.7693,117.8783,117.7357,117.8783,33769.0
2018-07-24 14:20:00,140.55,140.84,140.54,140.75,21276.0,117.8951,118.1384,117.8867,118.0629,21276.0
2018-07-24 14:30:00,140.75,140.83,140.62,140.79,40508.0,118.0629,118.13,117.9538,118.0964,40508.0
2018-07-24 14:40:00,140.78,141.04,140.78,140.81,57497.0,118.088,118.3061,118.088,118.1132,57497.0
2018-07-24 14:50:00,140.81,140.94,140.72,140.9,24150.0,118.1132,118.2223,118.0377,118.1887,24150.0
2018-07-24 15:00:00,140.86,140.89,140.78,140.84,21254.0,118.1551,118.1803,118.088,118.1384,21254.0
2018-07-24 15:10:00,140.83,141.14,140.82,141.06,41690.0,118.13,118.39,118.1216,118.3229,41690.0
2018-07-24 15:20:00,141.06,141.07,140.78,140.88,38436.0,118.3229,118.3313,118.088,118.1719,38436.0
2018-07-24 15:30:00,140.87,141.01,140.85,140.96,38821.0,118.1635,118.281,118.1468,118.239,38821.0
2018-07-24 15:40:00,140.95,141.0,140.69,140.99,57522.0,118.2306,118.2726,118.0125,118.2642,57522.0
2018-07-24 15:50:00,140.97,141.68,140.9,141.56,430090.0,118.2474,118.843,118.1887,118.7423,430090.0
2018-07-25 09:30:00,141.24,141.89,141.12,141.56,74518.0,118.4739,119.0191,118.3732,118.7423,74518.0
2018-07-25 09:40:00,141.55,141.83,141.47,141.6,17761.0,118.7339,118.9688,118.6668,118.7759,17761.0
2018-07-25 09:50:00,141.64,142.34,141.38,142.3,30866.0,118.8094,119.3966,118.5913,119.363,30866.0
2018-07-25 10:00:00,142.28,142.72,142.21,142.6,26066.0,119.3463,119.7153,119.2875,119.6147,26066.0
2018-07-25 10:10:00,142.67,142.9,142.52,142.61,24474.0,119.6734,119.8663,119.5476,119.6231,24474.0
2018-07-25 10:20:00,142.64,142.91,142.64,142.66,14777.0,119.6482,119.8747,119.6482,119.665,14777.0
2018-07-25 10:30:00,142.64,142.84,142.56,142.74,18344.0,119.6482,119.816,119.5811,119.7321,18344.0
2018-07-25 10:40:00,142.74,142.95,142.68,142.73,20328.0,119.7321,119.9083,119.6818,119.7237,20328.0
2018-07-25 10:50:00,142.75,142.91,142.63,142.88,14628.0,119.7405,119.8747,119.6398,119.8495,14628.0
2018-07-25 11:00:00,142.89,143.28,142.84,143.28,28606.0,119.8579,120.1851,119.816,120.1851,28606.0
2018-07-25 11:10:00,143.32,143.35,143.17,143.21,20086.0,120.2186,120.2438,120.0928,120.1264,20086.0
2018-07-25 11:20:00,143.23,143.32,143.06,143.12,16623.0,120.1431,120.2186,120.0005,120.0509,16623.0
2018-07-25 11:30:00,143.12,143.24,143.02,143.19,22683.0,120.0509,120.1515,119.967,120.1096,22683.0
2018-07-25 11:40:00,143.21,143.27,142.9,142.93,10571.0,120.1264,120.1767,119.8663,119.8915,10571.0
2018-07-25 11:50:00,142.9,142.93,142.63,142.68,14941.0,119.8663,119.8915,119.6398,119.6818,14941.0
2018-07-25 12:00:00,142.67,142.67,142.44,142.5,17176.0,119.6734,119.6734,119.4805,119.5308,17176.0
2018-07-25 12:10:00,142.5,142.59,142.42,142.56,16748.0,119.5308,119.6063,119.4637,119.5811,16748.0
2018-07-25 12:20:00,142.55,142.56,142.47,142.47,5858.0,119.5727,119.5811,119.5056,119.5056,5858.0
2018-07-25 12:30:00,142.46,142.5,142.33,142.36,28444.0,119.4972,119.5308,119.3882,119.4134,28444.0
2018-07-25 12:40:00,142.34,142.46,142.3,142.4,12851.0,119.3966,119.4972,119.363,119.4469,12851.0
2018-07-25 12:50:00,142.39,142.48,142.31,142.32,10294.0,119.4385,119.514,119.3714,119.3798,10294.0
2018-07-25 13:00:00,142.31,142.37,142.23,142.3,12956.0,119.3714,119.4218,119.3043,119.363,12956.0
2018-07-25 13:10:00,142.3,142.37,142.28,142.32,12569.0,119.363,119.4218,119.3463,119.3798,12569.0
2018-07-25 13:20:00,142.32,142.37,142.26,142.3,18379.0,119.3798,119.4218,119.3295,119.363,18379.0
2018-07-25 13:30:00,142.33,142.4,142.3,142.34,13553.0,119.3882,119.4469,119.363,119.3966,13553.0
2018-07-25 13:40:00,142.38,142.54,142.38,142.49,16078.0,119.4301,119.5644,119.4301,119.5224,16078.0
2018-07-25 13:50:00,142.51,142.63,142.51,142.57,12311.0,119.5392,119.6398,119.5392,119.5895,12311.0
2018-07-25 14:00:00,142.56,142.66,142.4,142.43,14950.0,119.5811,119.665,119.4469,119.4721,14950.0
2018-07-25 14:10:00,142.42,142.45,142.32,142.44,25136.0,119.4637,119.4889,119.3798,119.4805,25136.0
2018-07-25 14:20:00,142.42,142.42,142.29,142.34,25976.0,119.4637,119.4637,119.3546,119.3966,25976.0
2018-07-25 14:30:00,142.34,142.53,142.33,142.49,22362.0,119.3966,119.556,119.3882,119.5224,22362.0
2018-07-25 14:40:00,142.46,142.6,142.33,142.6,21709.0,119.4972,119.6147,119.3882,119.6147,21709.0
2018-07-25 14:50:00,142.56,142.59,142.41,142.46,38175.0,119.5811,119.6063,119.4553,119.4972,38175.0
2018-07-25 15:00:00,142.48,142.58,142.46,142.5,21163.0,119.514,119.5979,119.4972,119.5308,21163.0
2018-07-25 15:10:00,142.52,142.56,142.42,142.43,24089.0,119.5476,119.5811,119.4637,119.4721,24089.0
2018-07-25 15:20:00,142.43,142.55,142.32,142.53,32118.0,119.4721,119.5727,119.3798,119.556,32118.0
2018-07-25 15:30:00,142.53,142.69,142.36,142.64,45757.0,119.556,119.6902,119.4134,119.6482,45757.0
2018-07-25 15:40:00,142.67,143.0,142.59,142.98,83015.0,119.6734,119.9502,119.6063,119.9334,83015.0
2018-07-25 15:50:00,143.0,143.14,142.48,142.92,190137.0,119.9502,120.0676,119.514,119.8831,190137.0
2018-07-26 09:30:00,143.17,143.54,142.83,143.09,45303.0,120.0928,120.4032,119.8076,120.0257,45303.0
2018-07-26 09:40:00,143.12,143.46,143.0,143.44,15858.0,120.0509,120.3361,119.9502,120.3193,15858.0
2018-07-26 09:50:00,143.41,144.2,143.24,144.17,37649.0,120.2941,120.9568,120.1515,120.9316,37649.0
2018-07-26 10:00:00,144.2,144.72,144.01,144.36,63617.0,120.9568,121.393,120.7974,121.091,63617.0
2018-07-26 10:10:00,144.47,144.58,144.36,144.52,28066.0,121.1833,121.2755,121.091,121.2252,28066.0
2018-07-26 10:20:00,144.55,144.66,144.42,144.49,37862.0,121.2504,121.3426,121.1413,121.2,37862.0
2018-07-26 10:30:00,144.46,144.56,144.42,144.53,36969.0,121.1749,121.2588,121.1413,121.2336,36969.0
2018-07-26 10:40:00,144.57,144.65,144.43,144.53,22955.0,121.2671,121.3342,121.1497,121.2336,22955.0
2018-07-26 10:50:00,144.52,144.84,144.48,144.8,49296.0,121.2252,121.4936,121.1916,121.4601,49296.0
2018-07-26 11:00:00,144.8,144.83,144.44,144.5,32723.0,121.4601,121.4852,121.1581,121.2084,32723.0
2018-07-26 11:10:00,144.48,144.69,144.41,144.63,31705.0,121.1916,121.3678,121.1329,121.3175,31705.0
2018-07-26 11:20:00,144.63,144.63,144.46,144.55,22429.0,121.3175,121.3175,121.1749,121.2504,22429.0
2018-07-26 11:30:00,144.55,144.63,144.34,144.34,47797.0,121.2504,121.3175,121.0742,121.0742,47797.0
2018-07-26 11:40:00,144.31,144.46,144.26,144.46,28351.0,121.049,121.1749,121.0071,121.1749,28351.0
2018-07-26 11:50:00,144.41,144.44,144.23,144.44,11044.0,121.1329,121.1581,120.9819,121.1581,11044.0
2018-07-26 12:00:00,144.45,144.55,144.39,144.44,9130.0,121.1665,121.2504,121.1162,121.1581,9130.0
2018-07-26 12:10:00,144.43,144.46,144.28,144.35,23446.0,121.1497,121.1749,121.0239,121.0826,23446.0
2018-07-26 12:20:00,144.33,144.35,144.25,144.3,15498.0,121.0658,121.0826,120.9987,121.0407,15498.0
2018-07-26 12:30:00,144.31,144.36,144.27,144.35,21091.0,121.049,121.091,121.0155,121.0826,21091.0
2018-07-26 12:40:00,144.34,144.39,144.06,144.12,26351.0,121.0742,121.1162,120.8393,120.8897,26351.0
2018-07-26 12:50:00,144.12,144.31,144.01,144.22,11659.0,120.8897,121.049,120.7974,120.9736,11659.0
2018-07-26 13:00:00,144.18,144.26,144.14,144.19,10373.0,120.94,121.0071,120.9065,120.9484,10373.0
2018-07-26 13:10:00,144.18,144.33,144.15,144.26,16720.0,120.94,121.0658,120.9148,121.0071,16720.0
2018-07-26 13:20:00,144.27,144.31,144.22,144.24,14745.0,121.0155,121.049,120.9736,120.9903,14745.0
2018-07-26 13:30:00,144.2,144.31,144.2,144.27,12505.0,120.9568,121.049,120.9568,121.0155,12505.0
2018-07-26 13:40:00,144.25,144.39,144.23,144.39,12865.0,120.9987,121.1162,120.9819,121.1162,12865.0
2018-07-26 13:50:00,144.35,144.43,144.32,144.39,14699.0,121.0826,121.1497,121.0574,121.1162,14699.0
2018-07-26 14:00:00,144.36,144.5,144.32,144.48,21856.0,121.091,121.2084,121.0574,121.1916,21856.0
2018-07-26 14:10:00,144.47,144.75,144.43,144.75,18702.0,121.1833,121.4181,121.1497,121.4181,18702.0
2018-07-26 14:20:00,144.72,144.8,144.66,144.8,20182.0,121.393,121.4601,121.3426,121.4601,20182.0
2018-07-26 14:30:00,144.79,144.79,144.55,144.59,38672.0,121.4517,121.4517,121.2504,121.2839,38672.0
2018-07-26 14:40:00,144.56,144.65,144.52,144.53,14662.0,121.2588,121.3342,121.2252,121.2336,14662.0
2018-07-26 14:50:00,144.55,144.57,144.44,144.57,28479.0,121.2504,121.2671,121.1581,121.2671,28479.0
2018-07-26 15:00:00,144.57,144.6,144.34,144.36,34371.0,121.2671,121.2923,121.0742,121.091,34371.0
2018-07-26 15:10:00,144.37,144.45,144.29,144.37,25662.0,121.0994,121.1665,121.0323,121.0994,25662.0
2018-07-26 15:20:00,144.38,144.62,144.36,144.56,48442.0,121.1078,121.3091,121.091,121.2588,48442.0
2018-07-26 15:30:00,144.58,144.61,144.49,144.53,26638.0,121.2755,121.3007,121.2,121.2336,26638.0
2018-07-26 15:40:00,144.53,144.54,144.31,144.47,57970.0,121.2336,121.242,121.049,121.1833,57970.0
2018-07-26 15:50:00,144.49,144.58,144.37,144.51,124901.0,121.2,121.2755,121.0994,121.2168,124901.0
2018-07-27 09:30:00,145.04,145.14,144.06,144.36,52886.0,121.6614,121.7453,120.8393,121.091,52886.0
2018-07-27 09:40:00,144.47,144.83,144.26,144.34,29893.0,121.1833,121.4852,121.0071,121.0742,29893.0
2018-07-27 09:50:00,144.4,144.74,144.33,144.53,34117.0,121.1245,121.4097,121.0658,121.2336,34117.0
2018-07-27 10:00:00,144.6,144.6,144.29,144.44,27262.0,121.2923,121.2923,121.0323,121.1581,27262.0
2018-07-27 10:10:00,144.48,144.78,144.48,144.56,14911.0,121.1916,121.4433,121.1916,121.2588,14911.0
2018-07-27 10:20:00,144.57,144.87,144.57,144.77,19046.0,121.2671,121.5188,121.2671,121.4349,19046.0
2018-07-27 10:30:00,144.75,144.95,144.75,144.84,26801.0,121.4181,121.5859,121.4181,121.4936,26801.0
2018-07-27 10:40:00,144.85,144.93,144.64,144.7,21401.0,121.502,121.5691,121.3259,121.3762,21401.0
2018-07-27 10:50:00,144.74,144.84,144.56,144.66,18241.0,121.4097,121.4936,121.2588,121.3426,18241.0
2018-07-27 11:00:00,144.68,144.76,144.61,144.68,12910.0,121.3594,121.4265,121.3007,121.3594,12910.0
2018-07-27 11:10:00,144.65,144.66,144.38,144.6,22757.0,121.3342,121.3426,121.1078,121.2923,22757.0
2018-07-27 11:20:00,144.57,144.59,144.36,144.41,14316.0,121.2671,121.2839,121.091,121.1329,14316.0
2018-07-27 11:30:00,144.43,144.79,144.4,144.76,11950.0,121.1497,121.4517,121.1245,121.4265,11950.0
2018-07-27 11:40:00,144.78,144.81,144.66,144.66,9584.0,121.4433,121.4685,121.3426,121.3426,9584.0
2018-07-27 11:50:00,144.69,144.69,144.47,144.51,10951.0,121.3678,121.3678,121.1833,121.2168,10951.0
2018-07-27 12:00:00,144.5,144.51,144.35,144.38,21251.0,121.2084,121.2168,121.0826,121.1078,21251.0
2018-07-27 12:10:00,144.39,144.51,144.35,144.48,10593.0,121.1162,121.2168,121.0826,121.1916,10593.0
2018-07-27 12:20:00,144.48,144.48,144.3,144.43,9371.0,121.1916,121.1916,121.0407,121.1497,9371.0
2018-07-27 12:30:00,144.41,144.41,144.27,144.32,25681.0,121.1329,121.1329,121.0155,121.0574,25681.0
2018-07-27 12:40:00,144.27,144.37,144.22,144.22,18750.0,121.0155,121.0994,120.9736,120.9736,18750.0
2018-07-27 12:50:00,144.22,144.43,144.22,144.43,13554.0,120.9736,121.1497,120.9736,121.1497,13554.0
2018-07-27 13:00:00,144.39,144.75,144.31,144.69,21189.0,121.1162,121.4181,121.049,121.3678,21189.0
2018-07-27 13:10:00,144.69,144.69,144.4,144.48,12915.0,121.3678,121.3678,121.1245,121.1916,12915.0
2018-07-27 13:20:00,144.47,144.48,144.23,144.32,12691.0,121.1833,121.1916,120.9819,121.0574,12691.0
2018-07-27 13:30:00,144.3,144.31,144.18,144.3,14398.0,121.0407,121.049,120.94,121.0407,14398.0
2018-07-27 13:40:00,144.34,144.43,144.29,144.42,17059.0,121.0742,121.1497,121.0323,121.1413,17059.0
2018-07-27 13:50:00,144.4,144.4,144.27,144.35,20965.0,121.1245,121.1245,121.0155,121.0826,20965.0
2018-07-27 14:00:00,144.33,144.38,144.28,144.34,18120.0,121.0658,121.1078,121.0239,121.0742,18120.0
2018-07-27 14:10:00,144.33,144.47,144.29,144.3,66184.0,121.0658,121.1833,121.0323,121.0407,66184.0
2018-07-27 14:20:00,144.28,144.35,144.2,144.29,21217.0,121.0239,121.0826,120.9568,121.0323,21217.0
2018-07-27 14:30:00,144.29,144.35,144.2,144.27,39409.0,121.0323,121.0826,120.9568,121.0155,39409.0
2018-07-27 14:40:00,144.3,144.3,144.01,144.01,17266.0,121.0407,121.0407,120.7974,120.7974,17266.0
2018-07-27 14:50:00,144.02,144.16,143.98,144.09,15477.0,120.8058,120.9232,120.7722,120.8645,15477.0
2018-07-27 15:00:00,144.1,144.39,144.1,144.32,25798.0,120.8729,121.1162,120.8729,121.0574,25798.0
2018-07-27 15:10:00,144.34,144.48,144.3,144.48,24975.0,121.0742,121.1916,121.0407,121.1916,24975.0
2018-07-27 15:20:00,144.49,144.53,144.39,144.49,26716.0,121.2,121.2336,121.1162,121.2,26716.0
2018-07-27 15:30:00,144.49,144.69,144.48,144.69,63984.0,121.2,121.3678,121.1916,121.3678,63984.0
2018-07-27 15:40:00,144.66,144.66,144.44,144.57,68537.0,121.3426,121.3426,121.1581,121.2671,68537.0
2018-07-27 15:50:00,144.53,144.6,144.26,144.37,106307.0,121.2336,121.2923,121.0071,121.0994,106307.0
2018-07-30 09:30:00,144.03,144.55,143.5,143.59,31477.0,120.8142,121.2504,120.3696,120.4451,31477.0
2018-07-30 09:40:00,143.7,143.75,143.22,143.31,20042.0,120.5374,120.5793,120.1347,120.2102,20042.0
2018-07-30 09:50:00,143.36,143.46,142.6,142.72,20675.0,120.2522,120.3361,119.6147,119.7153,20675.0
2018-07-30 10:00:00,142.69,142.69,142.34,142.54,35377.0,119.6902,119.6902,119.3966,119.5644,35377.0
2018-07-30 10:10:00,142.51,142.51,142.01,142.11,23487.0,119.5392,119.5392,119.1198,119.2037,23487.0
2018-07-30 10:20:00,142.09,142.29,141.94,142.29,29000.0,119.1869,119.3546,119.0611,119.3546,29000.0
2018-07-30 10:30:00,142.31,142.49,142.17,142.26,33430.0,119.3714,119.5224,119.254,119.3295,33430.0
2018-07-30 10:40:00,142.28,142.49,142.14,142.27,40686.0,119.3463,119.5224,119.2288,119.3379,40686.0
2018-07-30 10:50:00,142.31,142.84,142.3,142.7,45253.0,119.3714,119.816,119.363,119.6986,45253.0
2018-07-30 11:00:00,142.72,142.73,142.44,142.5,39728.0,119.7153,119.7237,119.4805,119.5308,39728.0
2018-07-30 11:10:00,142.51,142.7,142.46,142.68,24518.0,119.5392,119.6986,119.4972,119.6818,24518.0
2018-07-30 11:20:00,142.69,142.76,142.57,142.73,54010.0,119.6902,119.7489,119.5895,119.7237,54010.0
2018-07-30 11:30:00,142.74,142.94,142.61,142.94,29529.0,119.7321,119.8999,119.6231,119.8999,29529.0
2018-07-30 11:40:00,142.95,142.98,142.68,142.71,21799.0,119.9083,119.9334,119.6818,119.7069,21799.0
2018-07-30 11:50:00,142.67,142.98,142.63,142.75,16648.0,119.6734,119.9334,119.6398,119.7405,16648.0
2018-07-30 12:00:00,142.76,142.79,142.56,142.75,20567.0,119.7489,119.7741,119.5811,119.7405,20567.0
2018-07-30 12:10:00,142.75,142.82,142.67,142.69,15040.0,119.7405,119.7992,119.6734,119.6902,15040.0
2018-07-30 12:20:00,142.7,142.85,142.67,142.76,17755.0,119.6986,119.8244,119.6734,119.7489,17755.0
2018-07-30 12:30:00,142.75,142.9,142.75,142.86,17866.0,119.7405,119.8663,119.7405,119.8328,17866.0
2018-07-30 12:40:00,142.85,142.89,142.75,142.78,18853.0,119.8244,119.8579,119.7405,119.7657,18853.0
2018-07-30 12:50:00,142.78,142.86,142.76,142.82,19125.0,119.7657,119.8328,119.7489,119.7992,19125.0
2018-07-30 13:00:00,142.82,142.84,142.76,142.79,18067.0,119.7992,119.816,119.7489,119.7741,18067.0
2018-07-30 13:10:00,142.81,142.81,142.57,142.61,22986.0,119.7908,119.7908,119.5895,119.6231,22986.0
2018-07-30 13:20:00,142.61,142.64,142.44,142.53,15319.0,119.6231,119.6482,119.4805,119.556,15319.0
2018-07-30 13:30:00,142.52,142.54,142.33,142.33,23924.0,119.5476,119.5644,119.3882,119.3882,23924.0
2018-07-30 13:40:00,142.34,142.57,142.34,142.49,29796.0,119.3966,119.5895,119.3966,119.5224,29796.0
2018-07-30 13:50:00,142.49,142.65,142.47,142.47,25934.0,119.5224,119.6566,119.5056,119.5056,25934.0
2018-07-30 14:00:00,142.46,142.58,142.39,142.49,32215.0,119.4972,119.5979,119.4385,119.5224,32215.0
2018-07-30 14:10:00,142.48,142.51,142.34,142.43,31477.0,119.514,119.5392,119.3966,119.4721,31477.0
2018-07-30 14:20:00,142.44,142.52,142.39,142.41,27858.0,119.4805,119.5476,119.4385,119.4553,27858.0
2018-07-30 14:30:00,142.4,142.48,142.34,142.36,112068.0,119.4469,119.514,119.3966,119.4134,112068.0
2018-07-30 14:40:00,142.35,142.5,142.32,142.44,29510.0,119.405,119.5308,119.3798,119.4805,29510.0
2018-07-30 14:50:00,142.44,142.5,142.31,142.36,30490.0,119.4805,119.5308,119.3714,119.4134,30490.0
2018-07-30 15:00:00,142.36,142.51,142.27,142.42,31170.0,119.4134,119.5392,119.3379,119.4637,31170.0
2018-07-30 15:10:00,142.43,142.44,142.23,142.37,31706.0,119.4721,119.4805,119.3043,119.4218,31706.0
2018-07-30 15:20:00,142.35,142.48,142.3,142.35,46887.0,119.405,119.514,119.363,119.405,46887.0
2018-07-30 15:30:00,142.37,142.64,142.34,142.52,49221.0,119.4218,119.6482,119.3966,119.5476,49221.0
2018-07-30 15:40:00,142.52,142.58,142.4,142.4,62864.0,119.5476,119.5979,119.4469,119.4469,62864.0
2018-07-30 15:50:00,142.41,142.79,142.4,142.72,197761.0,119.4553,119.7741,119.4469,119.7153,197761.0
2018-07-31 09:30:00,146.86,148.33,145.6,147.89,179470.0,123.188,124.4211,122.1311,124.052,179470.0
2018-07-31 09:40:00,147.86,148.65,147.6,148.47,109922.0,124.0268,124.6895,123.8087,124.5385,109922.0
2018-07-31 09:50:00,148.43,148.61,148.01,148.42,76616.0,124.505,124.6559,124.1527,124.4966,76616.0
2018-07-31 10:00:00,148.44,149.54,148.14,149.26,132113.0,124.5133,125.436,124.2617,125.2012,132113.0
2018-07-31 10:10:00,149.26,149.95,149.2,149.47,75988.0,125.2012,125.78,125.1508,125.3773,75988.0
2018-07-31 10:20:00,149.53,150.82,149.3,150.06,140551.0,125.4277,126.5097,125.2347,125.8722,140551.0
2018-07-31 10:30:00,150.09,150.5,149.84,149.84,100541.0,125.8974,126.2413,125.6877,125.6877,100541.0
2018-07-31 10:40:00,149.87,150.03,149.27,149.68,78620.0,125.7128,125.8471,125.2096,125.5535,78620.0
2018-07-31 10:50:00,149.65,149.7,149.38,149.54,72894.0,125.5283,125.5702,125.3018,125.436,72894.0
2018-07-31 11:00:00,149.55,149.7,149.32,149.7,66584.0,125.4444,125.5702,125.2515,125.5702,66584.0
2018-07-31 11:10:00,149.7,150.08,149.69,150.0,213948.0,125.5702,125.889,125.5619,125.8219,213948.0
2018-07-31 11:20:00,150.0,150.02,149.15,149.18,53465.0,125.8219,125.8387,125.1089,125.1341,53465.0
2018-07-31 11:30:00,149.19,149.56,149.14,149.48,41991.0,125.1425,125.4528,125.1005,125.3857,41991.0
2018-07-31 11:40:00,149.47,149.61,149.04,149.21,39099.0,125.3773,125.4948,125.0166,125.1592,39099.0
2018-07-31 11:50:00,149.17,149.21,148.77,148.89,42021.0,125.1257,125.1592,124.7902,124.8908,42021.0
2018-07-31 12:00:00,148.89,149.22,148.84,149.13,26519.0,124.8908,125.1676,124.8489,125.0921,26519.0
2018-07-31 12:10:00,149.18,149.37,148.94,149.28,28000.0,125.1341,125.2934,124.9328,125.2179,28000.0
2018-07-31 12:20:00,149.25,149.45,149.23,149.44,22815.0,125.1928,125.3605,125.176,125.3522,22815.0
2018-07-31 12:30:00,149.41,149.45,149.16,149.22,24703.0,125.327,125.3605,125.1173,125.1676,24703.0
2018-07-31 12:40:00,149.15,149.39,149.05,149.34,25534.0,125.1089,125.3102,125.025,125.2683,25534.0
2018-07-31 12:50:00,149.35,149.35,149.12,149.18,24873.0,125.2767,125.2767,125.0837,125.1341,24873.0
2018-07-31 13:00:00,149.15,149.21,148.98,149.06,43498.0,125.1089,125.1592,124.9663,125.0334,43498.0
2018-07-31 13:10:00,149.04,149.13,148.95,149.03,45251.0,125.0166,125.0921,124.9411,125.0082,45251.0
2018-07-31 13:20:00,149.02,149.3,148.99,149.04,19310.0,124.9999,125.2347,124.9747,125.0166,19310.0
2018-07-31 13:30:00,149.04,149.35,148.94,149.35,27040.0,125.0166,125.2767,124.9328,125.2767,27040.0
2018-07-31 13:40:00,149.38,149.61,149.32,149.61,74792.0,125.3018,125.4948,125.2515,125.4948,74792.0
2018-07-31 13:50:00,149.63,149.76,149.47,149.54,26979.0,125.5115,125.6206,125.3773,125.436,26979.0
2018-07-31 14:00:00,149.55,149.67,149.15,149.27,50987.0,125.4444,125.5451,125.1089,125.2096,50987.0
2018-07-31 14:10:00,149.26,149.26,148.7,148.86,33843.0,125.2012,125.2012,124.7314,124.8656,33843.0
2018-07-31 14:20:00,148.9,148.9,148.56,148.59,44451.0,124.8992,124.8992,124.614,124.6392,44451.0
2018-07-31 14:30:00,148.62,149.06,148.56,149.02,38207.0,124.6643,125.0334,124.614,124.9999,38207.0
2018-07-31 14:40:00,149.02,149.07,148.85,148.93,54521.0,124.9999,125.0418,124.8573,124.9244,54521.0
2018-07-31 14:50:00,148.91,149.04,148.88,148.9,29023.0,124.9076,125.0166,124.8824,124.8992,29023.0
2018-07-31 15:00:00,148.89,148.95,148.7,148.93,48972.0,124.8908,124.9411,124.7314,124.9244,48972.0
2018-07-31 15:10:00,148.93,148.99,148.81,148.82,78502.0,124.9244,124.9747,124.8237,124.8321,78502.0
2018-07-31 15:20:00,148.82,149.0,148.74,148.81,60272.0,124.8321,124.9831,124.765,124.8237,60272.0
2018-07-31 15:30:00,148.8,148.81,148.39,148.5,79491.0,124.8153,124.8237,124.4714,124.5637,79491.0
2018-07-31 15:40:00,148.5,148.61,147.71,147.81,168198.0,124.5637,124.6559,123.901,123.9849,168198.0
2018-07-31 15:50:00,147.82,148.55,147.79,148.16,367123.0,123.9933,124.6056,123.9681,124.2785,367123.0
2018-08-01 09:30:00,147.67,148.28,147.25,148.28,78449.0,123.8675,124.3791,123.5152,124.3791,78449.0
2018-08-01 09:40:00,148.22,148.3,147.27,147.55,81022.0,124.3288,124.3959,123.5319,123.7668,81022.0
2018-08-01 09:50:00,147.59,148.25,147.48,148.22,70368.0,123.8004,124.354,123.7081,124.3288,70368.0
2018-08-01 10:00:00,148.22,148.89,148.17,148.85,89503.0,124.3288,124.8908,124.2869,124.8573,89503.0
2018-08-01 10:10:00,148.8,149.21,148.79,149.16,38084.0,124.8153,125.1592,124.8069,125.1173,38084.0
2018-08-01 10:20:00,149.13,149.36,148.78,149.0,52919.0,125.0921,125.2851,124.7985,124.9831,52919.0
2018-08-01 10:30:00,149.03,149.27,148.91,149.23,25321.0,125.0082,125.2096,124.9076,125.176,25321.0
2018-08-01 10:40:00,149.24,149.55,149.14,149.21,35704.0,125.1844,125.4444,125.1005,125.1592,35704.0
2018-08-01 10:50:00,149.21,149.49,149.19,149.37,42347.0,125.1592,125.3941,125.1425,125.2934,42347.0
2018-08-01 11:00:00,149.4,149.57,149.22,149.22,30231.0,125.3186,125.4612,125.1676,125.1676,30231.0
2018-08-01 11:10:00,149.22,149.22,148.64,148.7,71053.0,125.1676,125.1676,124.6811,124.7314,71053.0
2018-08-01 11:20:00,148.71,149.76,148.68,149.18,97585.0,124.7398,125.6206,124.7147,125.1341,97585.0
2018-08-01 11:30:00,149.16,149.16,148.89,149.01,38668.0,125.1173,125.1173,124.8908,124.9915,38668.0
2018-08-01 11:40:00,149.13,149.7,149.02,149.66,84172.0,125.0921,125.5702,124.9999,125.5367,84172.0
2018-08-01 11:50:00,149.63,149.64,149.32,149.55,36915.0,125.5115,125.5199,125.2515,125.4444,36915.0
2018-08-01 12:00:00,149.5,149.62,149.22,149.5,54265.0,125.4025,125.5031,125.1676,125.4025,54265.0
2018-08-01 12:10:00,149.5,149.64,149.38,149.53,28428.0,125.4025,125.5199,125.3018,125.4277,28428.0
2018-08-01 12:20:00,149.51,149.75,149.41,149.45,54716.0,125.4109,125.6122,125.327,125.3605,54716.0
2018-08-01 12:30:00,149.38,150.05,149.38,150.0,76508.0,125.3018,125.8638,125.3018,125.8219,76508.0
2018-08-01 12:40:00,150.02,150.36,149.65,149.69,46666.0,125.8387,126.1239,125.5283,125.5619,46666.0
2018-08-01 12:50:00,149.69,149.89,149.68,149.81,23489.0,125.5619,125.7296,125.5535,125.6625,23489.0
2018-08-01 13:00:00,149.79,150.03,149.75,149.94,21518.0,125.6457,125.8471,125.6122,125.7716,21518.0
2018-08-01 13:10:00,149.95,150.1,149.89,149.9,28150.0,125.78,125.9058,125.7296,125.738,28150.0
2018-08-01 13:20:00,149.9,149.99,149.65,149.96,35172.0,125.738,125.8135,125.5283,125.7883,35172.0
2018-08-01 13:30:00,149.93,149.96,149.72,149.82,25022.0,125.7632,125.7883,125.587,125.6709,25022.0
2018-08-01 13:40:00,149.8,149.83,149.6,149.71,19922.0,125.6541,125.6793,125.4864,125.5786,19922.0
2018-08-01 13:50:00,149.69,149.84,149.62,149.76,23634.0,125.5619,125.6877,125.5031,125.6206,23634.0
2018-08-01 14:00:00,149.72,150.04,149.62,149.91,45618.0,125.587,125.8554,125.5031,125.7464,45618.0
2018-08-01 14:10:00,149.93,150.26,149.93,150.24,52291.0,125.7632,126.04,125.7632,126.0232,52291.0
2018-08-01 14:20:00,150.21,150.25,149.86,149.97,30456.0,125.998,126.0316,125.7045,125.7967,30456.0
2018-08-01 14:30:00,149.97,150.24,149.97,150.24,32608.0,125.7967,126.0232,125.7967,126.0232,32608.0
2018-08-01 14:40:00,150.23,150.36,149.93,149.97,37674.0,126.0148,126.1239,125.7632,125.7967,37674.0
2018-08-01 14:50:00,149.97,150.32,149.96,150.23,31208.0,125.7967,126.0903,125.7883,126.0148,31208.0
2018-08-01 15:00:00,150.22,150.22,149.99,150.06,23172.0,126.0064,126.0064,125.8135,125.8722,23172.0
2018-08-01 15:10:00,150.07,150.14,149.98,150.04,31341.0,125.8806,125.9393,125.8051,125.8554,31341.0
2018-08-01 15:20:00,150.08,150.19,149.96,150.0,48522.0,125.889,125.9813,125.7883,125.8219,48522.0
2018-08-01 15:30:00,149.99,150.29,149.97,150.29,41259.0,125.8135,126.0651,125.7967,126.0651,41259.0
2018-08-01 15:40:00,150.3,150.41,150.04,150.2,79998.0,126.0735,126.1658,125.8554,125.9897,79998.0
2018-08-01 15:50:00,150.2,150.49,150.01,150.19,267807.0,125.9897,126.2329,125.8303,125.9813,267807.0
2018-08-02 09:30:00,149.79,150.2,149.74,149.95,37569.0,125.6457,125.9897,125.6038,125.78,37569.0
2018-08-02 09:40:00,149.9,150.18,149.72,150.14,17980.0,125.738,125.9729,125.587,125.9393,17980.0
2018-08-02 09:50:00,150.08,150.36,149.6,149.6,24807.0,125.889,126.1239,125.4864,125.4864,24807.0
2018-08-02 10:00:00,149.6,149.63,148.98,149.06,37374.0,125.4864,125.5115,124.9663,125.0334,37374.0
2018-08-02 10:10:00,149.07,149.26,149.05,149.09,14455.0,125.0418,125.2012,125.025,125.0586,14455.0
2018-08-02 10:20:00,149.13,149.13,148.72,148.87,43230.0,125.0921,125.0921,124.7482,124.874,43230.0
2018-08-02 10:30:00,148.92,149.4,148.92,149.38,38313.0,124.916,125.3186,124.916,125.3018,38313.0
2018-08-02 10:40:00,149.34,149.67,149.17,149.55,40164.0,125.2683,125.5451,125.1257,125.4444,40164.0
2018-08-02 10:50:00,149.52,149.83,149.49,149.82,21870.0,125.4193,125.6793,125.3941,125.6709,21870.0
2018-08-02 11:00:00,149.76,149.89,149.65,149.86,28316.0,125.6206,125.7296,125.5283,125.7045,28316.0
2018-08-02 11:10:00,149.81,149.82,149.47,149.55,21244.0,125.6625,125.6709,125.3773,125.4444,21244.0
2018-08-02 11:20:00,149.55,149.6,149.45,149.47,23530.0,125.4444,125.4864,125.3605,125.3773,23530.0
2018-08-02 11:30:00,149.51,149.54,148.92,148.92,87246.0,125.4109,125.436,124.916,124.916,87246.0
2018-08-02 11:40:00,148.93,149.23,148.91,149.05,35169.0,124.9244,125.176,124.9076,125.025,35169.0
2018-08-02 11:50:00,149.07,149.5,149.07,149.46,21068.0,125.0418,125.4025,125.0418,125.3689,21068.0
2018-08-02 12:00:00,149.49,149.53,149.37,149.42,20896.0,125.3941,125.4277,125.2934,125.3354,20896.0
2018-08-02 12:10:00,149.41,149.51,149.31,149.47,32168.0,125.327,125.4109,125.2431,125.3773,32168.0
2018-08-02 12:20:00,149.44,149.49,149.26,149.26,11856.0,125.3522,125.3941,125.2012,125.2012,11856.0
2018-08-02 12:30:00,149.27,149.34,149.13,149.16,14421.0,125.2096,125.2683,125.0921,125.1173,14421.0
2018-08-02 12:40:00,149.2,149.26,149.02,149.16,14989.0,125.1508,125.2012,124.9999,125.1173,14989.0
2018-08-02 12:50:00,149.13,149.19,149.03,149.08,52092.0,125.0921,125.1425,125.0082,125.0502,52092.0
2018-08-02 13:00:00,149.09,149.23,149.07,149.15,21784.0,125.0586,125.176,125.0418,125.1089,21784.0
2018-08-02 13:10:00,149.16,149.19,148.91,148.91,15198.0,125.1173,125.1425,124.9076,124.9076,15198.0
2018-08-02 13:20:00,148.92,149.0,148.71,148.94,12064.0,124.916,124.9831,124.7398,124.9328,12064.0
2018-08-02 13:30:00,148.94,149.02,148.88,148.94,15736.0,124.9328,124.9999,124.8824,124.9328,15736.0
2018-08-02 13:40:00,148.95,149.11,148.94,149.08,22544.0,124.9411,125.0753,124.9328,125.0502,22544.0
2018-08-02 13:50:00,149.06,149.15,149.02,149.04,16533.0,125.0334,125.1089,124.9999,125.0166,16533.0
2018-08-02 14:00:00,149.06,149.3,149.06,149.29,26206.0,125.0334,125.2347,125.0334,125.2263,26206.0
2018-08-02 14:10:00,149.28,149.28,149.0,149.0,22164.0,125.2179,125.2179,124.9831,124.9831,22164.0
2018-08-02 14:20:00,149.02,149.04,148.58,148.66,21686.0,124.9999,125.0166,124.6308,124.6979,21686.0
2018-08-02 14:30:00,148.63,148.66,148.44,148.5,73321.0,124.6727,124.6979,124.5133,124.5637,73321.0
2018-08-02 14:40:00,148.5,148.69,148.37,148.39,43463.0,124.5637,124.723,124.4546,124.4714,43463.0
2018-08-02 14:50:00,148.37,148.41,148.2,148.28,17815.0,124.4546,124.4882,124.312,124.3791,17815.0
2018-08-02 15:00:00,148.29,148.37,148.24,148.32,26913.0,124.3875,124.4546,124.3456,124.4127,26913.0
2018-08-02 15:10:00,148.29,148.47,148.14,148.47,31565.0,124.3875,124.5385,124.2617,124.5385,31565.0
2018-08-02 15:20:00,148.46,148.51,148.27,148.28,50841.0,124.5301,124.5721,124.3707,124.3791,50841.0
2018-08-02 15:30:00,148.29,148.32,148.16,148.2,52687.0,124.3875,124.4127,124.2785,124.312,52687.0
2018-08-02 15:40:00,148.21,148.48,148.17,148.33,46570.0,124.3204,124.5469,124.2869,124.4211,46570.0
2018-08-02 15:50:00,148.34,148.35,148.15,148.25,212185.0,124.4295,124.4379,124.2701,124.354,212185.0
2018-08-03 09:30:00,148.58,148.84,148.0,148.27,45924.0,124.6308,124.8489,124.1443,124.3707,45924.0
2018-08-03 09:40:00,148.3,148.76,148.16,148.52,14620.0,124.3959,124.7818,124.2785,124.5804,14620.0
2018-08-03 09:50:00,148.55,148.78,148.25,148.47,13863.0,124.6056,124.7985,124.354,124.5385,13863.0
2018-08-03 10:00:00,148.43,149.01,148.43,149.01,22551.0,124.505,124.9915,124.505,124.9915,22551.0
2018-08-03 10:10:00,148.94,149.82,148.89,149.59,28200.0,124.9328,125.6709,124.8908,125.478,28200.0
2018-08-03 10:20:00,149.55,150.14,149.53,150.06,46501.0,125.4444,125.9393,125.4277,125.8722,46501.0
2018-08-03 10:30:00,150.06,150.46,150.01,150.46,44667.0,125.8722,126.2077,125.8303,126.2077,44667.0
2018-08-03 10:40:00,150.43,150.78,150.38,150.78,23581.0,126.1826,126.4762,126.1406,126.4762,23581.0
2018-08-03 10:50:00,150.76,151.09,150.6,150.83,26855.0,126.4594,126.7362,126.3252,126.5181,26855.0
2018-08-03 11:00:00,150.9,150.93,150.37,150.42,17593.0,126.5768,126.602,126.1323,126.1742,17593.0
2018-08-03 11:10:00,150.46,150.57,150.3,150.43,13577.0,126.2077,126.3,126.0735,126.1826,13577.0
2018-08-03 11:20:00,150.44,150.61,150.31,150.47,25980.0,126.191,126.3336,126.0819,126.2161,25980.0
2018-08-03 11:30:00,150.43,150.47,150.14,150.22,13244.0,126.1826,126.2161,125.9393,126.0064,13244.0
2018-08-03 11:40:00,150.2,150.3,150.07,150.28,23158.0,125.9897,126.0735,125.8806,126.0568,23158.0
2018-08-03 11:50:00,150.28,150.38,150.16,150.37,17002.0,126.0568,126.1406,125.9561,126.1323,17002.0
2018-08-03 12:00:00,150.34,150.48,150.28,150.33,18424.0,126.1071,126.2245,126.0568,126.0987,18424.0
2018-08-03 12:10:00,150.3,150.39,150.27,150.36,16464.0,126.0735,126.149,126.0484,126.1239,16464.0
2018-08-03 12:20:00,150.34,150.38,150.14,150.34,34581.0,126.1071,126.1406,125.9393,126.1071,34581.0
2018-08-03 12:30:00,150.34,150.55,150.27,150.47,12201.0,126.1071,126.2832,126.0484,126.2161,12201.0
2018-08-03 12:40:00,150.5,150.64,150.43,150.57,14830.0,126.2413,126.3587,126.1826,126.3,14830.0
2018-08-03 12:50:00,150.51,150.64,150.43,150.48,6115.0,126.2497,126.3587,126.1826,126.2245,6115.0
2018-08-03 13:00:00,150.44,150.5,150.36,150.5,10595.0,126.191,126.2413,126.1239,126.2413,10595.0
2018-08-03 13:10:00,150.53,150.64,150.49,150.6,9476.0,126.2665,126.3587,126.2329,126.3252,9476.0
2018-08-03 13:20:00,150.6,150.75,150.6,150.75,8710.0,126.3252,126.451,126.3252,126.451,8710.0
2018-08-03 13:30:00,150.73,150.74,150.55,150.55,16413.0,126.4342,126.4426,126.2832,126.2832,16413.0
2018-08-03 13:40:00,150.55,150.57,150.34,150.39,18134.0,126.2832,126.3,126.1071,126.149,18134.0
2018-08-03 13:50:00,150.4,150.75,150.38,150.67,75243.0,126.1574,126.451,126.1406,126.3839,75243.0
2018-08-03 14:00:00,150.65,150.69,150.48,150.5,28954.0,126.3671,126.4007,126.2245,126.2413,28954.0
2018-08-03 14:10:00,150.5,150.5,150.22,150.29,12098.0,126.2413,126.2413,126.0064,126.0651,12098.0
2018-08-03 14:20:00,150.29,150.54,150.29,150.52,18023.0,126.0651,126.2749,126.0651,126.2581,18023.0
2018-08-03 14:30:00,150.52,150.55,150.23,150.33,24404.0,126.2581,126.2832,126.0148,126.0987,24404.0
2018-08-03 14:40:00,150.32,150.42,150.2,150.3,21204.0,126.0903,126.1742,125.9897,126.0735,21204.0
2018-08-03 14:50:00,150.35,150.48,150.32,150.45,10025.0,126.1155,126.2245,126.0903,126.1994,10025.0
2018-08-03 15:00:00,150.47,150.52,150.39,150.5,8038.0,126.2161,126.2581,126.149,126.2413,8038.0
2018-08-03 15:10:00,150.5,150.69,150.5,150.69,14241.0,126.2413,126.4007,126.2413,126.4007,14241.0
2018-08-03 15:20:00,150.65,150.8,150.63,150.63,22682.0,126.3671,126.4929,126.3503,126.3503,22682.0
2018-08-03 15:30:00,150.64,151.11,150.59,151.04,91889.0,126.3587,126.753,126.3168,126.6943,91889.0
2018-08-03 15:40:00,151.04,151.19,150.95,151.04,170118.0,126.6943,126.8201,126.6188,126.6943,170118.0
2018-08-03 15:50:00,151.08,151.16,150.95,151.02,165611.0,126.7278,126.7949,126.6188,126.6775,165611.0
2018-08-06 09:30:00,151.3,151.3,150.5,151.24,39900.0,126.9123,126.9123,126.2413,126.862,39900.0
2018-08-06 09:40:00,151.36,151.63,151.16,151.29,34109.0,126.9627,127.1892,126.7949,126.904,34109.0
2018-08-06 09:50:00,151.29,151.29,151.05,151.22,32725.0,126.904,126.904,126.7026,126.8452,32725.0
2018-08-06 10:00:00,151.24,151.5,151.03,151.06,37949.0,126.862,127.0801,126.6859,126.711,37949.0
2018-08-06 10:10:00,151.06,151.12,150.77,150.77,33765.0,126.711,126.7614,126.4678,126.4678,33765.0
2018-08-06 10:20:00,150.79,150.86,150.48,150.6,18702.0,126.4846,126.5433,126.2245,126.3252,18702.0
2018-08-06 10:30:00,150.55,150.59,150.19,150.45,15477.0,126.2832,126.3168,125.9813,126.1994,15477.0
2018-08-06 10:40:00,150.46,150.7,150.4,150.67,20405.0,126.2077,126.4091,126.1574,126.3839,20405.0
2018-08-06 10:50:00,150.68,150.81,150.48,150.49,12913.0,126.3923,126.5013,126.2245,126.2329,12913.0
2018-08-06 11:00:00,150.42,150.47,150.19,150.19,22592.0,126.1742,126.2161,125.9813,125.9813,22592.0
2018-08-06 11:10:00,150.11,150.2,150.01,150.15,41500.0,125.9142,125.9897,125.8303,125.9477,41500.0
2018-08-06 11:20:00,150.09,150.35,150.05,150.26,22732.0,125.8974,126.1155,125.8638,126.04,22732.0
2018-08-06 11:30:00,150.3,150.44,150.02,150.02,55972.0,126.0735,126.191,125.8387,125.8387,55972.0
2018-08-06 11:40:00,150.02,150.19,150.02,150.18,26640.0,125.8387,125.9813,125.8387,125.9729,26640.0
2018-08-06 11:50:00,150.17,150.33,150.03,150.06,28911.0,125.9645,126.0987,125.8471,125.8722,28911.0
2018-08-06 12:00:00,150.02,150.03,149.73,149.81,8415.0,125.8387,125.8471,125.5954,125.6625,8415.0
2018-08-06 12:10:00,149.88,149.94,149.81,149.85,12529.0,125.7212,125.7716,125.6625,125.6961,12529.0
2018-08-06 12:20:00,149.84,150.2,149.83,150.15,9205.0,125.6877,125.9897,125.6793,125.9477,9205.0
2018-08-06 12:30:00,150.13,150.29,150.07,150.07,10932.0,125.9309,126.0651,125.8806,125.8806,10932.0
2018-08-06 12:40:00,150.09,150.47,150.09,150.45,12944.0,125.8974,126.2161,125.8974,126.1994,12944.0
2018-08-06 12:50:00,150.49,150.73,150.49,150.65,10247.0,126.2329,126.4342,126.2329,126.3671,10247.0
2018-08-06 13:00:00,150.65,150.83,150.65,150.74,8543.0,126.3671,126.5181,126.3671,126.4426,8543.0
2018-08-06 13:10:00,150.74,150.83,150.7,150.77,9773.0,126.4426,126.5181,126.4091,126.4678,9773.0
2018-08-06 13:20:00,150.77,150.83,150.64,150.83,8529.0,126.4678,126.5181,126.3587,126.5181,8529.0
2018-08-06 13:30:00,150.84,150.99,150.81,150.89,8105.0,126.5265,126.6523,126.5013,126.5684,8105.0
2018-08-06 13:40:00,150.85,150.9,150.77,150.83,14024.0,126.5349,126.5768,126.4678,126.5181,14024.0
2018-08-06 13:50:00,150.86,150.94,150.86,150.93,6377.0,126.5433,126.6104,126.5433,126.602,6377.0
2018-08-06 14:00:00,150.89,150.89,150.56,150.57,14676.0,126.5684,126.5684,126.2916,126.3,14676.0
2018-08-06 14:10:00,150.56,150.84,150.56,150.78,11762.0,126.2916,126.5265,126.2916,126.4762,11762.0
2018-08-06 14:20:00,150.76,150.82,150.65,150.66,15767.0,126.4594,126.5097,126.3671,126.3755,15767.0
2018-08-06 14:30:00,150.69,150.7,150.57,150.66,23204.0,126.4007,126.4091,126.3,126.3755,23204.0
2018-08-06 14:40:00,150.65,150.66,150.6,150.64,16085.0,126.3671,126.3755,126.3252,126.3587,16085.0
2018-08-06 14:50:00,150.65,150.71,150.52,150.6,15542.0,126.3671,126.4174,126.2581,126.3252,15542.0
2018-08-06 15:00:00,150.57,150.67,150.43,150.53,20254.0,126.3,126.3839,126.1826,126.2665,20254.0
2018-08-06 15:10:00,150.57,150.7,150.47,150.62,19665.0,126.3,126.4091,126.2161,126.342,19665.0
2018-08-06 15:20:00,150.61,150.61,150.49,150.59,17910.0,126.3336,126.3336,126.2329,126.3168,17910.0
2018-08-06 15:30:00,150.59,150.65,150.54,150.61,17692.0,126.3168,126.3671,126.2749,126.3336,17692.0
2018-08-06 15:40:00,150.62,150.86,150.56,150.86,44882.0,126.342,126.5433,126.2916,126.5433,44882.0
2018-08-06 15:50:00,150.86,150.99,150.75,150.9,104328.0,126.5433,126.6523,126.451,126.5768,104328.0
2018-08-07 09:30:00,150.87,150.87,149.81,150.22,34612.0,126.5517,126.5517,125.6625,126.0064,34612.0
2018-08-07 09:40:00,150.2,150.44,150.02,150.34,36657.0,125.9897,126.191,125.8387,126.1071,36657.0
2018-08-07 09:50:00,150.3,150.34,149.94,150.05,18558.0,126.0735,126.1071,125.7716,125.8638,18558.0
2018-08-07 10:00:00,150.07,150.24,149.9,150.05,46801.0,125.8806,126.0232,125.738,125.8638,46801.0
2018-08-07 10:10:00,150.02,150.02,149.32,149.33,12889.0,125.8387,125.8387,125.2515,125.2599,12889.0
2018-08-07 10:20:00,149.29,149.49,149.23,149.26,16611.0,125.2263,125.3941,125.176,125.2012,16611.0
2018-08-07 10:30:00,149.24,149.26,149.05,149.13,24330.0,125.1844,125.2012,125.025,125.0921,24330.0
2018-08-07 10:40:00,149.13,149.14,148.69,149.05,23065.0,125.0921,125.1005,124.723,125.025,23065.0
2018-08-07 10:50:00,149.06,149.2,148.93,149.19,29357.0,125.0334,125.1508,124.9244,125.1425,29357.0
2018-08-07 11:00:00,149.19,149.39,149.19,149.28,16617.0,125.1425,125.3102,125.1425,125.2179,16617.0
2018-08-07 11:10:00,149.31,149.35,149.2,149.28,24953.0,125.2431,125.2767,125.1508,125.2179,24953.0
2018-08-07 11:20:00,149.25,149.68,149.25,149.59,58358.0,125.1928,125.5535,125.1928,125.478,58358.0
2018-08-07 11:30:00,149.62,149.75,149.43,149.46,25587.0,125.5031,125.6122,125.3438,125.3689,25587.0
2018-08-07 11:40:00,149.44,149.6,149.36,149.41,24368.0,125.3522,125.4864,125.2851,125.327,24368.0
2018-08-07 11:50:00,149.41,149.48,149.35,149.39,25054.0,125.327,125.3857,125.2767,125.3102,25054.0
2018-08-07 12:00:00,149.37,149.39,149.23,149.29,21047.0,125.2934,125.3102,125.176,125.2263,21047.0
2018-08-07 12:10:00,149.3,149.58,149.28,149.56,27135.0,125.2347,125.4696,125.2179,125.4528,27135.0
2018-08-07 12:20:00,149.56,149.64,149.54,149.6,19740.0,125.4528,125.5199,125.436,125.4864,19740.0
2018-08-07 12:30:00,149.59,149.61,149.38,149.42,12138.0,125.478,125.4948,125.3018,125.3354,12138.0
2018-08-07 12:40:00,149.42,149.44,149.37,149.39,17771.0,125.3354,125.3522,125.2934,125.3102,17771.0
2018-08-07 12:50:00,149.41,149.46,149.37,149.4,16762.0,125.327,125.3689,125.2934,125.3186,16762.0
2018-08-07 13:00:00,149.4,149.4,149.22,149.32,11440.0,125.3186,125.3186,125.1676,125.2515,11440.0
2018-08-07 13:10:00,149.34,149.38,149.17,149.36,20423.0,125.2683,125.3018,125.1257,125.2851,20423.0
2018-08-07 13:20:00,149.39,149.46,149.36,149.36,9522.0,125.3102,125.3689,125.2851,125.2851,9522.0
2018-08-07 13:30:00,149.36,149.51,149.32,149.44,14440.0,125.2851,125.4109,125.2515,125.3522,14440.0
2018-08-07 13:40:00,149.42,149.71,149.39,149.69,12512.0,125.3354,125.5786,125.3102,125.5619,12512.0
2018-08-07 13:50:00,149.72,149.77,149.53,149.6,30878.0,125.587,125.629,125.4277,125.4864,30878.0
2018-08-07 14:00:00,149.6,149.65,149.52,149.52,19604.0,125.4864,125.5283,125.4193,125.4193,19604.0
2018-08-07 14:10:00,149.53,149.62,149.47,149.61,16971.0,125.4277,125.5031,125.3773,125.4948,16971.0
2018-08-07 14:20:00,149.59,149.73,149.53,149.71,10101.0,125.478,125.5954,125.4277,125.5786,10101.0
2018-08-07 14:30:00,149.72,149.83,149.71,149.8,11372.0,125.587,125.6793,125.5786,125.6541,11372.0
2018-08-07 14:40:00,149.81,150.0,149.79,149.98,19755.0,125.6625,125.8219,125.6457,125.8051,19755.0
2018-08-07 14:50:00,150.0,150.02,149.76,149.83,73957.0,125.8219,125.8387,125.6206,125.6793,73957.0
2018-08-07 15:00:00,149.82,149.9,149.79,149.85,14466.0,125.6709,125.738,125.6457,125.6961,14466.0
2018-08-07 15:10:00,149.83,149.91,149.82,149.87,22451.0,125.6793,125.7464,125.6709,125.7128,22451.0
2018-08-07 15:20:00,149.9,150.0,149.89,149.96,31451.0,125.738,125.8219,125.7296,125.7883,31451.0
2018-08-07 15:30:00,149.96,149.96,149.81,149.9,26690.0,125.7883,125.7883,125.6625,125.738,26690.0
2018-08-07 15:40:00,149.89,150.09,149.85,150.09,31641.0,125.7296,125.8974,125.6961,125.8974,31641.0
2018-08-07 15:50:00,150.11,150.12,149.9,150.02,59859.0,125.9142,125.9225,125.738,125.8387,59859.0
2018-08-08 09:30:00,150.27,150.27,149.3,149.59,39185.0,126.0484,126.0484,125.2347,125.478,39185.0
2018-08-08 09:40:00,149.61,149.9,149.61,149.86,8572.0,125.4948,125.738,125.4948,125.7045,8572.0
2018-08-08 09:50:00,149.83,149.9,149.01,149.01,9375.0,125.6793,125.738,124.9915,124.9915,9375.0
2018-08-08 10:00:00,149.1,149.27,148.9,149.14,13168.0,125.067,125.2096,124.8992,125.1005,13168.0
2018-08-08 10:10:00,149.19,149.2,148.84,149.09,13805.0,125.1425,125.1508,124.8489,125.0586,13805.0
2018-08-08 10:20:00,149.09,149.21,148.99,149.07,19921.0,125.0586,125.1592,124.9747,125.0418,19921.0
2018-08-08 10:30:00,149.07,149.11,148.85,148.89,17604.0,125.0418,125.0753,124.8573,124.8908,17604.0
2018-08-08 10:40:00,148.9,148.96,148.68,148.81,22452.0,124.8992,124.9495,124.7147,124.8237,22452.0
2018-08-08 10:50:00,148.83,148.94,148.71,148.92,15292.0,124.8405,124.9328,124.7398,124.916,15292.0
2018-08-08 11:00:00,148.91,149.01,148.87,148.97,14084.0,124.9076,124.9915,124.874,124.9579,14084.0
2018-08-08 11:10:00,148.98,149.29,148.94,149.29,12416.0,124.9663,125.2263,124.9328,125.2263,12416.0
2018-08-08 11:20:00,149.3,149.43,149.26,149.38,15359.0,125.2347,125.3438,125.2012,125.3018,15359.0
2018-08-08 11:30:00,149.38,149.39,149.21,149.25,12111.0,125.3018,125.3102,125.1592,125.1928,12111.0
2018-08-08 11:40:00,149.24,149.48,149.17,149.46,16048.0,125.1844,125.3857,125.1257,125.3689,16048.0
2018-08-08 11:50:00,149.46,149.64,149.42,149.63,14531.0,125.3689,125.5199,125.3354,125.5115,14531.0
2018-08-08 12:00:00,149.63,149.78,149.61,149.69,22637.0,125.5115,125.6374,125.4948,125.5619,22637.0
2018-08-08 12:10:00,149.71,149.76,149.7,149.76,5400.0,125.5786,125.6206,125.5702,125.6206,5400.0
2018-08-08 12:20:00,149.76,149.76,149.56,149.6,8838.0,125.6206,125.6206,125.4528,125.4864,8838.0
2018-08-08 12:30:00,149.59,149.63,149.44,149.44,7462.0,125.478,125.5115,125.3522,125.3522,7462.0
2018-08-08 12:40:00,149.47,149.54,149.38,149.52,6385.0,125.3773,125.436,125.3018,125.4193,6385.0
2018-08-08 12:50:00,149.52,149.54,149.43,149.46,6364.0,125.4193,125.436,125.3438,125.3689,6364.0
2018-08-08 13:00:00,149.45,149.53,149.43,149.52,5460.0,125.3605,125.4277,125.3438,125.4193,5460.0
2018-08-08 13:10:00,149.53,149.54,149.43,149.52,6777.0,125.4277,125.436,125.3438,125.4193,6777.0
2018-08-08 13:20:00,149.49,149.58,149.49,149.54,5034.0,125.3941,125.4696,125.3941,125.436,5034.0
2018-08-08 13:30:00,149.57,149.66,149.52,149.52,8348.0,125.4612,125.5367,125.4193,125.4193,8348.0
2018-08-08 13:40:00,149.52,149.58,149.42,149.5,7905.0,125.4193,125.4696,125.3354,125.4025,7905.0
2018-08-08 13:50:00,149.52,149.53,149.41,149.5,14481.0,125.4193,125.4277,125.327,125.4025,14481.0
2018-08-08 14:00:00,149.49,149.64,149.49,149.5,14849.0,125.3941,125.5199,125.3941,125.4025,14849.0
2018-08-08 14:10:00,149.52,149.56,149.44,149.53,19016.0,125.4193,125.4528,125.3522,125.4277,19016.0
2018-08-08 14:20:00,149.53,149.55,149.45,149.52,9687.0,125.4277,125.4444,125.3605,125.4193,9687.0
2018-08-08 14:30:00,149.5,149.51,149.31,149.32,14903.0,125.4025,125.4109,125.2431,125.2515,14903.0
2018-08-08 14:40:00,149.33,149.43,149.3,149.3,10205.0,125.2599,125.3438,125.2347,125.2347,10205.0
2018-08-08 14:50:00,149.32,149.39,149.3,149.37,11409.0,125.2515,125.3102,125.2347,125.2934,11409.0
2018-08-08 15:00:00,149.35,149.39,149.31,149.32,14160.0,125.2767,125.3102,125.2431,125.2515,14160.0
2018-08-08 15:10:00,149.31,149.45,149.31,149.4,14985.0,125.2431,125.3605,125.2431,125.3186,14985.0
2018-08-08 15:20:00,149.39,149.55,149.39,149.53,22167.0,125.3102,125.4444,125.3102,125.4277,22167.0
2018-08-08 15:30:00,149.52,149.76,149.51,149.54,22280.0,125.4193,125.6206,125.4109,125.436,22280.0
2018-08-08 15:40:00,149.56,149.59,149.48,149.55,52473.0,125.4528,125.478,125.3857,125.4444,52473.0
2018-08-08 15:50:00,149.56,149.62,149.3,149.36,140019.0,125.4528,125.5031,125.2347,125.2851,140019.0
2018-08-09 09:30:00,149.53,150.17,149.12,149.8,26930.0,125.4277,125.9645,125.0837,125.6541,26930.0
2018-08-09 09:40:00,149.8,150.67,149.8,150.65,11432.0,125.6541,126.3839,125.6541,126.3671,11432.0
2018-08-09 09:50:00,150.6,150.63,150.06,150.06,18585.0,126.3252,126.3503,125.8722,125.8722,18585.0
2018-08-09 10:00:00,150.22,150.38,150.09,150.09,8589.0,126.0064,126.1406,125.8974,125.8974,8589.0
2018-08-09 10:10:00,150.08,150.18,149.88,150.13,8948.0,125.889,125.9729,125.7212,125.9309,8948.0
2018-08-09 10:20:00,150.19,150.27,149.81,150.11,31127.0,125.9813,126.0484,125.6625,125.9142,31127.0
2018-08-09 10:30:00,150.11,150.43,150.08,150.4,5478.0,125.9142,126.1826,125.889,126.1574,5478.0
2018-08-09 10:40:00,150.43,150.57,150.31,150.55,17533.0,126.1826,126.3,126.0819,126.2832,17533.0
2018-08-09 10:50:00,150.55,150.55,150.16,150.23,5765.0,126.2832,126.2832,125.9561,126.0148,5765.0
2018-08-09 11:00:00,150.28,150.39,150.18,150.33,11692.0,126.0568,126.149,125.9729,126.0987,11692.0
2018-08-09 11:10:00,150.34,150.63,150.27,150.62,8980.0,126.1071,126.3503,126.0484,126.342,8980.0
2018-08-09 11:20:00,150.58,150.59,150.43,150.43,29572.0,126.3084,126.3168,126.1826,126.1826,29572.0
2018-08-09 11:30:00,150.43,150.55,150.18,150.41,56738.0,126.1826,126.2832,125.9729,126.1658,56738.0
2018-08-09 11:40:00,150.4,150.5,150.25,150.29,18615.0,126.1574,126.2413,126.0316,126.0651,18615.0
2018-08-09 11:50:00,150.27,150.35,150.16,150.17,14375.0,126.0484,126.1155,125.9561,125.9645,14375.0
2018-08-09 12:00:00,150.21,150.37,150.1,150.27,14661.0,125.998,126.1323,125.9058,126.0484,14661.0
2018-08-09 12:10:00,150.31,150.34,150.22,150.28,5213.0,126.0819,126.1071,126.0064,126.0568,5213.0
2018-08-09 12:20:00,150.28,150.28,150.19,150.25,5250.0,126.0568,126.0568,125.9813,126.0316,5250.0
2018-08-09 12:30:00,150.25,150.33,150.21,150.33,4930.0,126.0316,126.0987,125.998,126.0987,4930.0
2018-08-09 12:40:00,150.33,150.38,150.25,150.38,17927.0,126.0987,126.1406,126.0316,126.1406,17927.0
2018-08-09 12:50:00,150.36,150.4,150.27,150.32,32223.0,126.1239,126.1574,126.0484,126.0903,32223.0
2018-08-09 13:00:00,150.31,150.51,150.3,150.43,28616.0,126.0819,126.2497,126.0735,126.1826,28616.0
2018-08-09 13:10:00,150.51,150.56,150.48,150.53,4988.0,126.2497,126.2916,126.2245,126.2665,4988.0
2018-08-09 13:20:00,150.54,150.7,150.52,150.65,10021.0,126.2749,126.4091,126.2581,126.3671,10021.0
2018-08-09 13:30:00,150.66,150.66,150.44,150.44,20523.0,126.3755,126.3755,126.191,126.191,20523.0
2018-08-09 13:40:00,150.44,150.51,150.43,150.46,14681.0,126.191,126.2497,126.1826,126.2077,14681.0
2018-08-09 13:50:00,150.46,150.54,150.37,150.38,7500.0,126.2077,126.2749,126.1323,126.1406,7500.0
2018-08-09 14:00:00,150.37,150.42,150.29,150.3,6387.0,126.1323,126.1742,126.0651,126.0735,6387.0
2018-08-09 14:10:00,150.33,150.35,150.25,150.33,7226.0,126.0987,126.1155,126.0316,126.0987,7226.0
2018-08-09 14:20:00,150.32,150.47,150.29,150.45,10292.0,126.0903,126.2161,126.0651,126.1994,10292.0
2018-08-09 14:30:00,150.45,150.46,150.38,150.39,16544.0,126.1994,126.2077,126.1406,126.149,16544.0
2018-08-09 14:40:00,150.4,150.46,150.32,150.37,14502.0,126.1574,126.2077,126.0903,126.1323,14502.0
2018-08-09 14:50:00,150.35,150.43,150.34,150.4,14085.0,126.1155,126.1826,126.1071,126.1574,14085.0
2018-08-09 15:00:00,150.38,150.41,150.3,150.33,11739.0,126.1406,126.1658,126.0735,126.0987,11739.0
2018-08-09 15:10:00,150.35,150.45,150.34,150.44,19664.0,126.1155,126.1994,126.1071,126.191,19664.0
2018-08-09 15:20:00,150.44,150.54,150.43,150.54,40309.0,126.191,126.2749,126.1826,126.2749,40309.0
2018-08-09 15:30:00,150.55,150.6,150.51,150.56,24706.0,126.2832,126.3252,126.2497,126.2916,24706.0
2018-08-09 15:40:00,150.56,150.63,150.53,150.58,31766.0,126.2916,126.3503,126.2665,126.3084,31766.0
2018-08-09 15:50:00,150.58,150.64,150.43,150.56,131700.0,126.3084,126.3587,126.1826,126.2916,131700.0
2018-08-10 09:30:00,150.16,150.76,149.67,150.71,22615.0,125.9561,126.4594,125.5451,126.4174,22615.0
2018-08-10 09:40:00,150.66,150.98,150.59,150.97,16272.0,126.3755,126.6439,126.3168,126.6355,16272.0
2018-08-10 09:50:00,150.92,151.39,150.88,151.06,41232.0,126.5936,126.9878,126.56,126.711,41232.0
2018-08-10 10:00:00,151.02,151.21,150.47,150.47,23356.0,126.6775,126.8369,126.2161,126.2161,23356.0
2018-08-10 10:10:00,150.42,150.49,150.13,150.28,9829.0,126.1742,126.2329,125.9309,126.0568,9829.0
2018-08-10 10:20:00,150.32,150.32,149.91,149.91,7034.0,126.0903,126.0903,125.7464,125.7464,7034.0
2018-08-10 10:30:00,149.95,150.11,149.65,149.77,14090.0,125.78,125.9142,125.5283,125.629,14090.0
2018-08-10 10:40:00,149.78,149.84,149.67,149.84,11159.0,125.6374,125.6877,125.5451,125.6877,11159.0
2018-08-10 10:50:00,149.8,149.93,149.64,149.65,27315.0,125.6541,125.7632,125.5199,125.5283,27315.0
2018-08-10 11:00:00,149.67,149.8,149.67,149.75,15064.0,125.5451,125.6541,125.5451,125.6122,15064.0
2018-08-10 11:10:00,149.72,149.95,149.62,149.62,25308.0,125.587,125.78,125.5031,125.5031,25308.0
2018-08-10 11:20:00,149.62,149.68,149.39,149.39,12065.0,125.5031,125.5535,125.3102,125.3102,12065.0
2018-08-10 11:30:00,149.4,149.56,149.39,149.55,9650.0,125.3186,125.4528,125.3102,125.4444,9650.0
2018-08-10 11:40:00,149.59,149.6,149.32,149.36,7431.0,125.478,125.4864,125.2515,125.2851,7431.0
2018-08-10 11:50:00,149.4,149.7,149.38,149.55,11756.0,125.3186,125.5702,125.3018,125.4444,11756.0
2018-08-10 12:00:00,149.56,149.56,149.39,149.49,8388.0,125.4528,125.4528,125.3102,125.3941,8388.0
2018-08-10 12:10:00,149.45,149.77,149.45,149.72,13551.0,125.3605,125.629,125.3605,125.587,13551.0
2018-08-10 12:20:00,149.7,149.85,149.7,149.83,7688.0,125.5702,125.6961,125.5702,125.6793,7688.0
2018-08-10 12:30:00,149.84,149.92,149.76,149.79,11777.0,125.6877,125.7548,125.6206,125.6457,11777.0
2018-08-10 12:40:00,149.78,149.84,149.63,149.63,18524.0,125.6374,125.6877,125.5115,125.5115,18524.0
2018-08-10 12:50:00,149.66,149.66,149.48,149.48,9962.0,125.5367,125.5367,125.3857,125.3857,9962.0
2018-08-10 13:00:00,149.5,149.72,149.49,149.71,5104.0,125.4025,125.587,125.3941,125.5786,5104.0
2018-08-10 13:10:00,149.72,149.73,149.57,149.59,5434.0,125.587,125.5954,125.4612,125.478,5434.0
2018-08-10 13:20:00,149.59,149.63,149.46,149.48,6498.0,125.478,125.5115,125.3689,125.3857,6498.0
2018-08-10 13:30:00,149.48,149.52,149.35,149.38,9499.0,125.3857,125.4193,125.2767,125.3018,9499.0
2018-08-10 13:40:00,149.36,149.39,149.26,149.31,10375.0,125.2851,125.3102,125.2012,125.2431,10375.0
2018-08-10 13:50:00,149.31,149.34,149.18,149.25,8472.0,125.2431,125.2683,125.1341,125.1928,8472.0
2018-08-10 14:00:00,149.26,149.31,149.17,149.31,11440.0,125.2012,125.2431,125.1257,125.2431,11440.0
2018-08-10 14:10:00,149.28,149.41,149.28,149.3,7874.0,125.2179,125.327,125.2179,125.2347,7874.0
2018-08-10 14:20:00,149.32,149.51,149.3,149.45,14870.0,125.2515,125.4109,125.2347,125.3605,14870.0
2018-08-10 14:30:00,149.44,149.48,149.34,149.4,14421.0,125.3522,125.3857,125.2683,125.3186,14421.0
2018-08-10 14:40:00,149.44,149.49,149.35,149.45,11047.0,125.3522,125.3941,125.2767,125.3605,11047.0
2018-08-10 14:50:00,149.46,149.48,149.34,149.36,13661.0,125.3689,125.3857,125.2683,125.2851,13661.0
2018-08-10 15:00:00,149.35,149.35,149.1,149.21,26748.0,125.2767,125.2767,125.067,125.1592,26748.0
2018-08-10 15:10:00,149.21,149.22,149.08,149.09,20403.0,125.1592,125.1676,125.0502,125.0586,20403.0
2018-08-10 15:20:00,149.1,149.5,149.1,149.47,25153.0,125.067,125.4025,125.067,125.3773,25153.0
2018-08-10 15:30:00,149.44,149.49,149.38,149.46,35277.0,125.3522,125.3941,125.3018,125.3689,35277.0
2018-08-10 15:40:00,149.45,149.45,149.2,149.3,56280.0,125.3605,125.3605,125.1508,125.2347,56280.0
2018-08-10 15:50:00,149.29,149.34,149.17,149.18,150597.0,125.2263,125.2683,125.1257,125.1341,150597.0
2018-08-13 09:30:00,149.0,149.83,148.96,149.08,30230.0,124.9831,125.6793,124.9495,125.0502,30230.0
2018-08-13 09:40:00,149.17,149.17,148.77,148.77,21417.0,125.1257,125.1257,124.7902,124.7902,21417.0
2018-08-13 09:50:00,148.73,149.09,148.64,149.09,17041.0,124.7566,125.0586,124.6811,125.0586,17041.0
2018-08-13 10:00:00,149.08,149.27,148.99,148.99,19008.0,125.0502,125.2096,124.9747,124.9747,19008.0
2018-08-13 10:10:00,148.96,149.16,148.83,149.12,15189.0,124.9495,125.1173,124.8405,125.0837,15189.0
2018-08-13 10:20:00,149.12,149.52,149.09,149.52,10774.0,125.0837,125.4193,125.0586,125.4193,10774.0
2018-08-13 10:30:00,149.54,149.65,149.38,149.6,16898.0,125.436,125.5283,125.3018,125.4864,16898.0
2018-08-13 10:40:00,149.62,149.76,149.38,149.41,18963.0,125.5031,125.6206,125.3018,125.327,18963.0
2018-08-13 10:50:00,149.4,149.44,149.14,149.14,7429.0,125.3186,125.3522,125.1005,125.1005,7429.0
2018-08-13 11:00:00,149.1,149.25,149.03,149.03,5693.0,125.067,125.1928,125.0082,125.0082,5693.0
2018-08-13 11:10:00,149.06,149.25,148.98,149.2,7179.0,125.0334,125.1928,124.9663,125.1508,7179.0
2018-08-13 11:20:00,149.23,149.23,148.9,149.01,17211.0,125.176,125.176,124.8992,124.9915,17211.0
2018-08-13 11:30:00,149.05,149.18,148.97,149.02,19182.0,125.025,125.1341,124.9579,124.9999,19182.0
2018-08-13 11:40:00,149.01,149.08,148.92,148.96,3204.0,124.9915,125.0502,124.916,124.9495,3204.0
2018-08-13 11:50:00,148.98,149.0,148.84,148.86,18143.0,124.9663,124.9831,124.8489,124.8656,18143.0
2018-08-13 12:00:00,148.86,148.93,148.78,148.88,6823.0,124.8656,124.9244,124.7985,124.8824,6823.0
2018-08-13 12:10:00,148.88,148.89,148.82,148.82,7462.0,124.8824,124.8908,124.8321,124.8321,7462.0
2018-08-13 12:20:00,148.86,148.91,148.75,148.76,8541.0,124.8656,124.9076,124.7734,124.7818,8541.0
2018-08-13 12:30:00,148.76,148.95,148.75,148.91,5976.0,124.7818,124.9411,124.7734,124.9076,5976.0
2018-08-13 12:40:00,148.92,148.95,148.85,148.85,4502.0,124.916,124.9411,124.8573,124.8573,4502.0
2018-08-13 12:50:00,148.84,148.87,148.64,148.64,10426.0,124.8489,124.874,124.6811,124.6811,10426.0
2018-08-13 13:00:00,148.67,148.76,148.59,148.75,5912.0,124.7063,124.7818,124.6392,124.7734,5912.0
2018-08-13 13:10:00,148.76,148.95,148.75,148.92,10715.0,124.7818,124.9411,124.7734,124.916,10715.0
2018-08-13 13:20:00,148.88,148.93,148.82,148.92,10002.0,124.8824,124.9244,124.8321,124.916,10002.0
2018-08-13 13:30:00,148.92,149.0,148.84,148.92,11464.0,124.916,124.9831,124.8489,124.916,11464.0
2018-08-13 13:40:00,148.97,149.06,148.93,148.99,12095.0,124.9579,125.0334,124.9244,124.9747,12095.0
2018-08-13 13:50:00,148.98,149.14,148.98,149.05,4411.0,124.9663,125.1005,124.9663,125.025,4411.0
2018-08-13 14:00:00,149.1,149.21,149.02,149.11,22767.0,125.067,125.1592,124.9999,125.0753,22767.0
2018-08-13 14:10:00,149.13,149.28,149.13,149.23,7662.0,125.0921,125.2179,125.0921,125.176,7662.0
2018-08-13 14:20:00,149.21,149.28,149.17,149.26,13323.0,125.1592,125.2179,125.1257,125.2012,13323.0
2018-08-13 14:30:00,149.23,149.23,149.13,149.17,6116.0,125.176,125.176,125.0921,125.1257,6116.0
2018-08-13 14:40:00,149.17,149.19,149.05,149.05,8105.0,125.1257,125.1425,125.025,125.025,8105.0
2018-08-13 14:50:00,149.05,149.19,149.04,149.14,8063.0,125.025,125.1425,125.0166,125.1005,8063.0
2018-08-13 15:00:00,149.12,149.23,149.07,149.23,10398.0,125.0837,125.176,125.0418,125.176,10398.0
2018-08-13 15:10:00,149.23,149.27,149.13,149.13,13486.0,125.176,125.2096,125.0921,125.0921,13486.0
2018-08-13 15:20:00,149.13,149.28,149.09,149.21,19572.0,125.0921,125.2179,125.0586,125.1592,19572.0
2018-08-13 15:30:00,149.19,149.29,149.04,149.25,19145.0,125.1425,125.2263,125.0166,125.1928,19145.0
2018-08-13 15:40:00,149.25,149.28,149.05,149.05,33513.0,125.1928,125.2179,125.025,125.025,33513.0
2018-08-13 15:50:00,149.05,149.19,148.92,149.0,78009.0,125.025,125.1425,124.916,124.9831,78009.0
2018-08-14 09:30:00,149.16,149.87,148.93,148.94,21389.0,125.1173,125.7128,124.9244,124.9328,21389.0
2018-08-14 09:40:00,149.14,149.18,148.87,149.02,38981.0,125.1005,125.1341,124.874,124.9999,38981.0
2018-08-14 09:50:00,149.05,149.17,148.91,149.13,39992.0,125.025,125.1257,124.9076,125.0921,39992.0
2018-08-14 10:00:00,149.13,149.14,148.8,148.8,35955.0,125.0921,125.1005,124.8153,124.8153,35955.0
2018-08-14 10:10:00,148.72,148.93,148.58,148.93,13020.0,124.7482,124.9244,124.6308,124.9244,13020.0
2018-08-14 10:20:00,148.94,149.11,148.9,149.08,6256.0,124.9328,125.0753,124.8992,125.0502,6256.0
2018-08-14 10:30:00,149.06,149.32,149.02,149.07,12633.0,125.0334,125.2515,124.9999,125.0418,12633.0
2018-08-14 10:40:00,149.04,149.16,149.0,149.07,43642.0,125.0166,125.1173,124.9831,125.0418,43642.0
2018-08-14 10:50:00,149.11,149.18,149.02,149.12,38547.0,125.0753,125.1341,124.9999,125.0837,38547.0
2018-08-14 11:00:00,149.1,149.14,149.01,149.09,39758.0,125.067,125.1005,124.9915,125.0586,39758.0
2018-08-14 11:10:00,149.07,149.18,149.03,149.03,30563.0,125.0418,125.1341,125.0082,125.0082,30563.0
2018-08-14 11:20:00,149.03,149.12,148.89,149.07,9515.0,125.0082,125.0837,124.8908,125.0418,9515.0
2018-08-14 11:30:00,149.1,149.18,149.01,149.16,21195.0,125.067,125.1341,124.9915,125.1173,21195.0
2018-08-14 11:40:00,149.17,149.28,149.11,149.19,25136.0,125.1257,125.2179,125.0753,125.1425,25136.0
2018-08-14 11:50:00,149.22,149.27,148.96,149.05,57696.0,125.1676,125.2096,124.9495,125.025,57696.0
2018-08-14 12:00:00,149.06,149.08,148.8,148.86,30958.0,125.0334,125.0502,124.8153,124.8656,30958.0
2018-08-14 12:10:00,148.92,148.96,148.78,148.96,20196.0,124.916,124.9495,124.7985,124.9495,20196.0
2018-08-14 12:20:00,148.97,149.03,148.91,148.96,9887.0,124.9579,125.0082,124.9076,124.9495,9887.0
2018-08-14 12:30:00,148.94,148.99,148.87,148.99,7214.0,124.9328,124.9747,124.874,124.9747,7214.0
2018-08-14 12:40:00,149.0,149.07,148.85,148.85,74463.0,124.9831,125.0418,124.8573,124.8573,74463.0
2018-08-14 12:50:00,148.84,148.86,148.64,148.71,7743.0,124.8489,124.8656,124.6811,124.7398,7743.0
2018-08-14 13:00:00,148.69,148.83,148.68,148.8,6120.0,124.723,124.8405,124.7147,124.8153,6120.0
2018-08-14 13:10:00,148.8,148.84,148.77,148.77,7019.0,124.8153,124.8489,124.7902,124.7902,7019.0
2018-08-14 13:20:00,148.76,148.89,148.73,148.84,13533.0,124.7818,124.8908,124.7566,124.8489,13533.0
2018-08-14 13:30:00,148.84,148.89,148.81,148.89,5825.0,124.8489,124.8908,124.8237,124.8908,5825.0
2018-08-14 13:40:00,148.86,148.92,148.78,148.86,34766.0,124.8656,124.916,124.7985,124.8656,34766.0
2018-08-14 13:50:00,148.86,149.01,148.86,148.98,12734.0,124.8656,124.9915,124.8656,124.9663,12734.0
2018-08-14 14:00:00,149.01,149.05,148.99,149.0,18104.0,124.9915,125.025,124.9747,124.9831,18104.0
2018-08-14 14:10:00,149.01,149.07,148.94,149.01,45543.0,124.9915,125.0418,124.9328,124.9915,45543.0
2018-08-14 14:20:00,149.01,149.04,148.87,148.87,6573.0,124.9915,125.0166,124.874,124.874,6573.0
2018-08-14 14:30:00,148.86,148.97,148.86,148.97,4530.0,124.8656,124.9579,124.8656,124.9579,4530.0
2018-08-14 14:40:00,148.97,149.04,148.96,148.99,7358.0,124.9579,125.0166,124.9495,124.9747,7358.0
2018-08-14 14:50:00,148.99,149.07,148.98,149.04,8062.0,124.9747,125.0418,124.9663,125.0166,8062.0
2018-08-14 15:00:00,149.04,149.07,149.01,149.06,10258.0,125.0166,125.0418,124.9915,125.0334,10258.0
2018-08-14 15:10:00,149.07,149.17,149.07,149.12,8221.0,125.0418,125.1257,125.0418,125.0837,8221.0
2018-08-14 15:20:00,149.12,149.12,148.9,148.93,11340.0,125.0837,125.0837,124.8992,124.9244,11340.0
2018-08-14 15:30:00,148.94,149.06,148.93,149.01,13503.0,124.9328,125.0334,124.9244,124.9915,13503.0
2018-08-14 15:40:00,149.0,149.05,148.96,149.04,33088.0,124.9831,125.025,124.9495,125.0166,33088.0
2018-08-14 15:50:00,149.05,149.21,148.97,149.11,114392.0,125.025,125.1592,124.9579,125.0753,114392.0
2018-08-15 09:30:00,149.09,149.45,148.77,148.98,36980.0,125.0586,125.3605,124.7902,124.9663,36980.0
2018-08-15 09:40:00,149.09,149.15,148.56,148.64,25904.0,125.0586,125.1089,124.614,124.6811,25904.0
2018-08-15 09:50:00,148.67,149.11,148.41,148.97,9704.0,124.7063,125.0753,124.4882,124.9579,9704.0
2018-08-15 10:00:00,149.02,149.05,148.67,148.93,18712.0,124.9999,125.025,124.7063,124.9244,18712.0
2018-08-15 10:10:00,148.88,149.15,148.79,148.97,18306.0,124.8824,125.1089,124.8069,124.9579,18306.0
2018-08-15 10:20:00,149.0,149.08,148.64,148.78,28129.0,124.9831,125.0502,124.6811,124.7985,28129.0
2018-08-15 10:30:00,148.76,149.04,148.73,148.98,27721.0,124.7818,125.0166,124.7566,124.9663,27721.0
2018-08-15 10:40:00,148.94,148.98,148.72,148.75,17707.0,124.9328,124.9663,124.7482,124.7734,17707.0
2018-08-15 10:50:00,148.76,148.79,148.7,148.7,15403.0,124.7818,124.8069,124.7314,124.7314,15403.0
2018-08-15 11:00:00,148.7,148.86,148.6,148.82,44112.0,124.7314,124.8656,124.6476,124.8321,44112.0
2018-08-15 11:10:00,148.82,148.87,148.51,148.57,18289.0,124.8321,124.874,124.5721,124.6224,18289.0
2018-08-15 11:20:00,148.57,148.72,148.53,148.53,17893.0,124.6224,124.7482,124.5888,124.5888,17893.0
2018-08-15 11:30:00,148.54,148.75,148.44,148.68,35335.0,124.5972,124.7734,124.5133,124.7147,35335.0
2018-08-15 11:40:00,148.7,149.17,148.7,149.08,58864.0,124.7314,125.1257,124.7314,125.0502,58864.0
2018-08-15 11:50:00,149.14,149.31,148.99,149.21,23263.0,125.1005,125.2431,124.9747,125.1592,23263.0
2018-08-15 12:00:00,149.23,149.27,149.05,149.08,45748.0,125.176,125.2096,125.025,125.0502,45748.0
2018-08-15 12:10:00,149.09,149.47,149.07,149.47,41459.0,125.0586,125.3773,125.0418,125.3773,41459.0
2018-08-15 12:20:00,149.47,149.8,149.47,149.7,10110.0,125.3773,125.6541,125.3773,125.5702,10110.0
2018-08-15 12:30:00,149.72,149.86,149.63,149.74,16151.0,125.587,125.7045,125.5115,125.6038,16151.0
2018-08-15 12:40:00,149.76,149.79,149.7,149.71,7322.0,125.6206,125.6457,125.5702,125.5786,7322.0
2018-08-15 12:50:00,149.75,149.78,149.44,149.44,10040.0,125.6122,125.6374,125.3522,125.3522,10040.0
2018-08-15 13:00:00,149.43,149.56,149.34,149.49,6707.0,125.3438,125.4528,125.2683,125.3941,6707.0
2018-08-15 13:10:00,149.51,149.51,149.32,149.36,5942.0,125.4109,125.4109,125.2515,125.2851,5942.0
2018-08-15 13:20:00,149.36,149.43,149.3,149.43,16722.0,125.2851,125.3438,125.2347,125.3438,16722.0
2018-08-15 13:30:00,149.44,149.59,149.32,149.57,20051.0,125.3522,125.478,125.2515,125.4612,20051.0
2018-08-15 13:40:00,149.58,149.86,149.57,149.6,18431.0,125.4696,125.7045,125.4612,125.4864,18431.0
2018-08-15 13:50:00,149.66,149.77,149.58,149.75,10248.0,125.5367,125.629,125.4696,125.6122,10248.0
2018-08-15 14:00:00,149.77,149.77,149.45,149.46,8225.0,125.629,125.629,125.3605,125.3689,8225.0
2018-08-15 14:10:00,149.49,149.52,149.37,149.48,9115.0,125.3941,125.4193,125.2934,125.3857,9115.0
2018-08-15 14:20:00,149.51,149.63,149.44,149.47,36336.0,125.4109,125.5115,125.3522,125.3773,36336.0
2018-08-15 14:30:00,149.47,149.54,149.36,149.43,9927.0,125.3773,125.436,125.2851,125.3438,9927.0
2018-08-15 14:40:00,149.43,149.44,149.16,149.22,21154.0,125.3438,125.3522,125.1173,125.1676,21154.0
2018-08-15 14:50:00,149.2,149.34,149.14,149.26,23366.0,125.1508,125.2683,125.1005,125.2012,23366.0
2018-08-15 15:00:00,149.28,149.59,149.28,149.5,22885.0,125.2179,125.478,125.2179,125.4025,22885.0
2018-08-15 15:10:00,149.53,149.53,149.24,149.24,8761.0,125.4277,125.4277,125.1844,125.1844,8761.0
2018-08-15 15:20:00,149.22,149.29,149.16,149.27,14251.0,125.1676,125.2263,125.1173,125.2096,14251.0
2018-08-15 15:30:00,149.26,149.53,149.25,149.4,23010.0,125.2012,125.4277,125.1928,125.3186,23010.0
2018-08-15 15:40:00,149.36,149.53,149.24,149.53,32463.0,125.2851,125.4277,125.1844,125.4277,32463.0
2018-08-15 15:50:00,149.49,149.78,149.41,149.55,150912.0,125.3941,125.6374,125.327,125.4444,150912.0
2018-08-16 09:30:00,149.97,150.25,149.52,149.88,27526.0,125.7967,126.0316,125.4193,125.7212,27526.0
2018-08-16 09:40:00,149.95,150.56,149.94,150.31,17968.0,125.78,126.2916,125.7716,126.0819,17968.0
2018-08-16 09:50:00,150.31,150.37,150.06,150.24,8600.0,126.0819,126.1323,125.8722,126.0232,8600.0
2018-08-16 10:00:00,150.22,150.4,149.94,149.94,25638.0,126.0064,126.1574,125.7716,125.7716,25638.0
2018-08-16 10:10:00,149.97,150.04,149.82,150.01,11539.0,125.7967,125.8554,125.6709,125.8303,11539.0
2018-08-16 10:20:00,150.01,150.07,149.84,149.99,12975.0,125.8303,125.8806,125.6877,125.8135,12975.0
2018-08-16 10:30:00,150.01,150.22,149.98,150.04,13081.0,125.8303,126.0064,125.8051,125.8554,13081.0
2018-08-16 10:40:00,150.07,150.36,150.05,150.34,43882.0,125.8806,126.1239,125.8638,126.1071,43882.0
2018-08-16 10:50:00,150.41,150.44,150.22,150.22,4521.0,126.1658,126.191,126.0064,126.0064,4521.0
2018-08-16 11:00:00,150.29,150.31,150.15,150.24,12513.0,126.0651,126.0819,125.9477,126.0232,12513.0
2018-08-16 11:10:00,150.21,150.21,150.02,150.13,9906.0,125.998,125.998,125.8387,125.9309,9906.0
2018-08-16 11:20:00,150.12,150.22,150.09,150.21,9371.0,125.9225,126.0064,125.8974,125.998,9371.0
2018-08-16 11:30:00,150.26,150.26,149.97,149.98,21740.0,126.04,126.04,125.7967,125.8051,21740.0
2018-08-16 11:40:00,149.97,150.01,149.86,149.93,11791.0,125.7967,125.8303,125.7045,125.7632,11791.0
2018-08-16 11:50:00,149.93,149.93,149.84,149.86,7617.0,125.7632,125.7632,125.6877,125.7045,7617.0
2018-08-16 12:00:00,149.84,150.18,149.82,150.16,17565.0,125.6877,125.9729,125.6709,125.9561,17565.0
2018-08-16 12:10:00,150.21,150.31,150.15,150.21,9589.0,125.998,126.0819,125.9477,125.998,9589.0
2018-08-16 12:20:00,150.18,150.37,150.16,150.31,13377.0,125.9729,126.1323,125.9561,126.0819,13377.0
2018-08-16 12:30:00,150.33,150.46,150.32,150.46,12597.0,126.0987,126.2077,126.0903,126.2077,12597.0
2018-08-16 12:40:00,150.44,150.44,150.2,150.27,12564.0,126.191,126.191,125.9897,126.0484,12564.0
2018-08-16 12:50:00,150.26,150.3,150.24,150.29,2247.0,126.04,126.0735,126.0232,126.0651,2247.0
2018-08-16 13:00:00,150.29,150.34,150.18,150.22,3103.0,126.0651,126.1071,125.9729,126.0064,3103.0
2018-08-16 13:10:00,150.18,150.25,150.13,150.22,8706.0,125.9729,126.0316,125.9309,126.0064,8706.0
2018-08-16 13:20:00,150.23,150.45,150.2,150.38,8595.0,126.0148,126.1994,125.9897,126.1406,8595.0
2018-08-16 13:30:00,150.35,150.47,150.35,150.37,8330.0,126.1155,126.2161,126.1155,126.1323,8330.0
2018-08-16 13:40:00,150.36,150.36,150.22,150.24,11997.0,126.1239,126.1239,126.0064,126.0232,11997.0
2018-08-16 13:50:00,150.26,150.27,150.05,150.17,7668.0,126.04,126.0484,125.8638,125.9645,7668.0
2018-08-16 14:00:00,150.16,150.16,150.01,150.08,8393.0,125.9561,125.9561,125.8303,125.889,8393.0
2018-08-16 14:10:00,150.1,150.11,149.98,150.03,9476.0,125.9058,125.9142,125.8051,125.8471,9476.0
2018-08-16 14:20:00,150.01,150.03,149.95,149.96,10519.0,125.8303,125.8471,125.78,125.7883,10519.0
2018-08-16 14:30:00,149.96,150.05,149.84,150.0,12795.0,125.7883,125.8638,125.6877,125.8219,12795.0
2018-08-16 14:40:00,149.99,150.01,149.81,149.84,8139.0,125.8135,125.8303,125.6625,125.6877,8139.0
2018-08-16 14:50:00,149.83,149.86,149.78,149.86,12161.0,125.6793,125.7045,125.6374,125.7045,12161.0
2018-08-16 15:00:00,149.86,149.91,149.78,149.82,15827.0,125.7045,125.7464,125.6374,125.6709,15827.0
2018-08-16 15:10:00,149.85,149.99,149.82,149.91,18182.0,125.6961,125.8135,125.6709,125.7464,18182.0
2018-08-16 15:20:00,149.93,149.94,149.79,149.82,18452.0,125.7632,125.7716,125.6457,125.6709,18452.0
2018-08-16 15:30:00,149.82,149.83,149.65,149.74,38430.0,125.6709,125.6793,125.5283,125.6038,38430.0
2018-08-16 15:40:00,149.75,149.78,149.67,149.69,42598.0,125.6122,125.6374,125.5451,125.5619,42598.0
2018-08-16 15:50:00,149.7,149.75,149.54,149.73,171539.0,125.5702,125.6122,125.436,125.5954,171539.0
2018-08-17 09:30:00,149.89,150.5,149.71,150.41,62316.0,125.7296,126.2413,125.5786,126.1658,62316.0
2018-08-17 09:40:00,150.34,150.5,150.24,150.29,19592.0,126.1071,126.2413,126.0232,126.0651,19592.0
2018-08-17 09:50:00,150.32,150.5,150.06,150.08,24509.0,126.0903,126.2413,125.8722,125.889,24509.0
2018-08-17 10:00:00,150.18,150.45,150.09,150.09,17338.0,125.9729,126.1994,125.8974,125.8974,17338.0
2018-08-17 10:10:00,150.15,150.28,150.07,150.09,27729.0,125.9477,126.0568,125.8806,125.8974,27729.0
2018-08-17 10:20:00,150.07,150.21,150.01,150.18,34347.0,125.8806,125.998,125.8303,125.9729,34347.0
2018-08-17 10:30:00,150.2,150.27,150.17,150.22,8423.0,125.9897,126.0484,125.9645,126.0064,8423.0
2018-08-17 10:40:00,150.2,150.24,150.04,150.1,31099.0,125.9897,126.0232,125.8554,125.9058,31099.0
2018-08-17 10:50:00,150.11,150.28,150.07,150.21,19175.0,125.9142,126.0568,125.8806,125.998,19175.0
2018-08-17 11:00:00,150.25,150.31,150.18,150.23,16870.0,126.0316,126.0819,125.9729,126.0148,16870.0
2018-08-17 11:10:00,150.23,150.27,150.17,150.21,13237.0,126.0148,126.0484,125.9645,125.998,13237.0
2018-08-17 11:20:00,150.22,150.22,150.16,150.22,6656.0,126.0064,126.0064,125.9561,126.0064,6656.0
2018-08-17 11:30:00,150.23,150.28,150.19,150.19,22137.0,126.0148,126.0568,125.9813,125.9813,22137.0
2018-08-17 11:40:00,150.19,150.28,150.13,150.14,24393.0,125.9813,126.0568,125.9309,125.9393,24393.0
2018-08-17 11:50:00,150.14,150.23,150.13,150.15,20360.0,125.9393,126.0148,125.9309,125.9477,20360.0
2018-08-17 12:00:00,150.15,150.29,150.15,150.26,23548.0,125.9477,126.0651,125.9477,126.04,23548.0
2018-08-17 12:10:00,150.25,150.28,150.17,150.26,14627.0,126.0316,126.0568,125.9645,126.04,14627.0
2018-08-17 12:20:00,150.25,150.27,150.22,150.26,16549.0,126.0316,126.0484,126.0064,126.04,16549.0
2018-08-17 12:30:00,150.25,150.39,150.24,150.28,41942.0,126.0316,126.149,126.0232,126.0568,41942.0
2018-08-17 12:40:00,150.28,150.3,150.19,150.3,17635.0,126.0568,126.0735,125.9813,126.0735,17635.0
2018-08-17 12:50:00,150.31,150.46,150.29,150.46,9758.0,126.0819,126.2077,126.0651,126.2077,9758.0
2018-08-17 13:00:00,150.47,150.59,150.46,150.59,24023.0,126.2161,126.3168,126.2077,126.3168,24023.0
2018-08-17 13:10:00,150.57,150.63,150.52,150.6,17136.0,126.3,126.3503,126.2581,126.3252,17136.0
2018-08-17 13:20:00,150.57,150.61,150.54,150.56,12505.0,126.3,126.3336,126.2749,126.2916,12505.0
2018-08-17 13:30:00,150.55,150.6,150.46,150.56,14149.0,126.2832,126.3252,126.2077,126.2916,14149.0
2018-08-17 13:40:00,150.56,150.62,150.48,150.49,12005.0,126.2916,126.342,126.2245,126.2329,12005.0
2018-08-17 13:50:00,150.49,150.66,150.45,150.66,17420.0,126.2329,126.3755,126.1994,126.3755,17420.0
2018-08-17 14:00:00,150.66,150.94,150.66,150.84,13581.0,126.3755,126.6104,126.3755,126.5265,13581.0
2018-08-17 14:10:00,150.86,150.86,150.75,150.81,13243.0,126.5433,126.5433,126.451,126.5013,13243.0
2018-08-17 14:20:00,150.79,150.92,150.78,150.9,12654.0,126.4846,126.5936,126.4762,126.5768,12654.0
2018-08-17 14:30:00,150.9,150.99,150.85,150.85,26744.0,126.5768,126.6523,126.5349,126.5349,26744.0
2018-08-17 14:40:00,150.88,150.91,150.73,150.73,30929.0,126.56,126.5852,126.4342,126.4342,30929.0
2018-08-17 14:50:00,150.77,151.0,150.73,151.0,23350.0,126.4678,126.6607,126.4342,126.6607,23350.0
2018-08-17 15:00:00,150.98,151.01,150.92,150.99,38638.0,126.6439,126.6691,126.5936,126.6523,38638.0
2018-08-17 15:10:00,150.99,151.09,150.98,151.05,20870.0,126.6523,126.7362,126.6439,126.7026,20870.0
2018-08-17 15:20:00,151.05,151.1,150.96,150.98,17100.0,126.7026,126.7446,126.6272,126.6439,17100.0
2018-08-17 15:30:00,150.95,150.98,150.89,150.95,25388.0,126.6188,126.6439,126.5684,126.6188,25388.0
2018-08-17 15:40:00,150.99,151.18,150.99,151.15,41124.0,126.6523,126.8117,126.6523,126.7865,41124.0
2018-08-17 15:50:00,151.14,151.21,150.91,151.17,126414.0,126.7781,126.8369,126.5852,126.8033,126414.0
2018-08-20 09:30:00,151.62,151.92,150.53,150.83,41056.0,127.1808,127.4324,126.2665,126.5181,41056.0
2018-08-20 09:40:00,150.96,150.97,150.54,150.61,11714.0,126.6272,126.6355,126.2749,126.3336,11714.0
2018-08-20 09:50:00,150.72,150.87,150.52,150.78,16144.0,126.4258,126.5517,126.2581,126.4762,16144.0
2018-08-20 10:00:00,150.77,150.8,150.57,150.63,15875.0,126.4678,126.4929,126.3,126.3503,15875.0
2018-08-20 10:10:00,150.63,150.8,150.59,150.72,16332.0,126.3503,126.4929,126.3168,126.4258,16332.0
2018-08-20 10:20:00,150.72,151.09,150.72,150.92,25007.0,126.4258,126.7362,126.4258,126.5936,25007.0
2018-08-20 10:30:00,150.93,151.03,150.76,150.93,31801.0,126.602,126.6859,126.4594,126.602,31801.0
2018-08-20 10:40:00,150.87,150.87,150.66,150.77,25624.0,126.5517,126.5517,126.3755,126.4678,25624.0
2018-08-20 10:50:00,150.77,150.96,150.77,150.86,66714.0,126.4678,126.6272,126.4678,126.5433,66714.0
2018-08-20 11:00:00,150.86,150.87,150.6,150.78,42053.0,126.5433,126.5517,126.3252,126.4762,42053.0
2018-08-20 11:10:00,150.78,151.13,150.67,151.03,44320.0,126.4762,126.7698,126.3839,126.6859,44320.0
2018-08-20 11:20:00,150.99,151.1,150.87,150.98,28060.0,126.6523,126.7446,126.5517,126.6439,28060.0
2018-08-20 11:30:00,150.96,150.96,150.77,150.87,17846.0,126.6272,126.6272,126.4678,126.5517,17846.0
2018-08-20 11:40:00,150.88,150.96,150.78,150.93,7354.0,126.56,126.6272,126.4762,126.602,7354.0
2018-08-20 11:50:00,150.93,150.96,150.82,150.82,10065.0,126.602,126.6272,126.5097,126.5097,10065.0
2018-08-20 12:00:00,150.81,151.06,150.81,151.06,10502.0,126.5013,126.711,126.5013,126.711,10502.0
2018-08-20 12:10:00,151.06,151.12,150.96,151.01,13003.0,126.711,126.7614,126.6272,126.6691,13003.0
2018-08-20 12:20:00,151.0,151.02,150.94,150.96,8982.0,126.6607,126.6775,126.6104,126.6272,8982.0
2018-08-20 12:30:00,150.97,151.04,150.92,150.98,6936.0,126.6355,126.6943,126.5936,126.6439,6936.0
2018-08-20 12:40:00,150.97,150.99,150.88,150.96,9335.0,126.6355,126.6523,126.56,126.6272,9335.0
2018-08-20 12:50:00,150.94,151.14,150.92,151.14,11328.0,126.6104,126.7781,126.5936,126.7781,11328.0
2018-08-20 13:00:00,151.12,151.27,151.06,151.11,11683.0,126.7614,126.8872,126.711,126.753,11683.0
2018-08-20 13:10:00,151.13,151.18,151.12,151.13,7824.0,126.7698,126.8117,126.7614,126.7698,7824.0
2018-08-20 13:20:00,151.14,151.15,150.98,151.05,11308.0,126.7781,126.7865,126.6439,126.7026,11308.0
2018-08-20 13:30:00,151.06,151.16,150.97,150.99,8342.0,126.711,126.7949,126.6355,126.6523,8342.0
2018-08-20 13:40:00,151.01,151.19,151.01,151.09,8537.0,126.6691,126.8201,126.6691,126.7362,8537.0
2018-08-20 13:50:00,151.09,151.17,151.07,151.11,9412.0,126.7362,126.8033,126.7194,126.753,9412.0
2018-08-20 14:00:00,151.11,151.15,151.07,151.07,12378.0,126.753,126.7865,126.7194,126.7194,12378.0
2018-08-20 14:10:00,151.07,151.07,151.0,151.03,9021.0,126.7194,126.7194,126.6607,126.6859,9021.0
2018-08-20 14:20:00,151.02,151.05,150.92,150.92,8904.0,126.6775,126.7026,126.5936,126.5936,8904.0
2018-08-20 14:30:00,150.93,150.93,150.8,150.84,9324.0,126.602,126.602,126.4929,126.5265,9324.0
2018-08-20 14:40:00,150.84,150.87,150.79,150.85,10201.0,126.5265,126.5517,126.4846,126.5349,10201.0
2018-08-20 14:50:00,150.85,150.93,150.81,150.88,20242.0,126.5349,126.602,126.5013,126.56,20242.0
2018-08-20 15:00:00,150.89,150.94,150.84,150.84,13446.0,126.5684,126.6104,126.5265,126.5265,13446.0
2018-08-20 15:10:00,150.86,150.96,150.74,150.96,19329.0,126.5433,126.6272,126.4426,126.6272,19329.0
2018-08-20 15:20:00,150.97,150.97,150.9,150.93,9020.0,126.6355,126.6355,126.5768,126.602,9020.0
2018-08-20 15:30:00,150.92,150.97,150.76,150.87,24184.0,126.5936,126.6355,126.4594,126.5517,24184.0
2018-08-20 15:40:00,150.87,150.87,150.73,150.76,37561.0,126.5517,126.5517,126.4342,126.4594,37561.0
2018-08-20 15:50:00,150.75,150.82,150.6,150.74,107011.0,126.451,126.5097,126.3252,126.4426,107011.0
2018-08-21 09:30:00,150.61,150.83,149.86,150.0,21636.0,126.3336,126.5181,125.7045,125.8219,21636.0
2018-08-21 09:40:00,149.95,149.95,149.31,149.41,15005.0,125.78,125.78,125.2431,125.327,15005.0
2018-08-21 09:50:00,149.39,149.62,149.21,149.38,11564.0,125.3102,125.5031,125.1592,125.3018,11564.0
2018-08-21 10:00:00,149.45,149.58,149.18,149.35,14340.0,125.3605,125.4696,125.1341,125.2767,14340.0
2018-08-21 10:10:00,149.33,149.57,149.29,149.34,11070.0,125.2599,125.4612,125.2263,125.2683,11070.0
2018-08-21 10:20:00,149.36,149.59,149.18,149.24,22315.0,125.2851,125.478,125.1341,125.1844,22315.0
2018-08-21 10:30:00,149.3,149.58,149.25,149.41,11480.0,125.2347,125.4696,125.1928,125.327,11480.0
2018-08-21 10:40:00,149.43,149.5,149.19,149.28,36379.0,125.3438,125.4025,125.1425,125.2179,36379.0
2018-08-21 10:50:00,149.32,149.59,149.31,149.41,16964.0,125.2515,125.478,125.2431,125.327,16964.0
2018-08-21 11:00:00,149.41,149.66,149.34,149.5,44156.0,125.327,125.5367,125.2683,125.4025,44156.0
2018-08-21 11:10:00,149.5,149.63,149.39,149.58,14839.0,125.4025,125.5115,125.3102,125.4696,14839.0
2018-08-21 11:20:00,149.58,149.64,149.49,149.52,12005.0,125.4696,125.5199,125.3941,125.4193,12005.0
2018-08-21 11:30:00,149.56,149.6,149.41,149.42,16104.0,125.4528,125.4864,125.327,125.3354,16104.0
2018-08-21 11:40:00,149.46,149.53,149.27,149.27,8897.0,125.3689,125.4277,125.2096,125.2096,8897.0
2018-08-21 11:50:00,149.27,149.5,149.17,149.5,69723.0,125.2096,125.4025,125.1257,125.4025,69723.0
2018-08-21 12:00:00,149.49,149.52,149.28,149.34,39936.0,125.3941,125.4193,125.2179,125.2683,39936.0
2018-08-21 12:10:00,149.3,149.3,149.16,149.21,6821.0,125.2347,125.2347,125.1173,125.1592,6821.0
2018-08-21 12:20:00,149.21,149.21,149.01,149.03,8374.0,125.1592,125.1592,124.9915,125.0082,8374.0
2018-08-21 12:30:00,149.03,149.07,148.95,148.96,19919.0,125.0082,125.0418,124.9411,124.9495,19919.0
2018-08-21 12:40:00,148.96,149.09,148.94,149.02,70781.0,124.9495,125.0586,124.9328,124.9999,70781.0
2018-08-21 12:50:00,148.99,149.13,148.99,149.08,12230.0,124.9747,125.0921,124.9747,125.0502,12230.0
2018-08-21 13:00:00,149.09,149.11,148.98,149.05,13535.0,125.0586,125.0753,124.9663,125.025,13535.0
2018-08-21 13:10:00,149.03,149.09,148.98,149.06,12784.0,125.0082,125.0586,124.9663,125.0334,12784.0
2018-08-21 13:20:00,149.04,149.06,148.99,149.05,6798.0,125.0166,125.0334,124.9747,125.025,6798.0
2018-08-21 13:30:00,149.08,149.22,149.04,149.22,59954.0,125.0502,125.1676,125.0166,125.1676,59954.0
2018-08-21 13:40:00,149.26,149.39,149.22,149.36,13015.0,125.2012,125.3102,125.1676,125.2851,13015.0
2018-08-21 13:50:00,149.39,149.47,149.34,149.38,12023.0,125.3102,125.3773,125.2683,125.3018,12023.0
2018-08-21 14:00:00,149.39,149.49,149.38,149.4,16335.0,125.3102,125.3941,125.3018,125.3186,16335.0
2018-08-21 14:10:00,149.39,149.44,149.36,149.43,10028.0,125.3102,125.3522,125.2851,125.3438,10028.0
2018-08-21 14:20:00,149.4,149.51,149.3,149.43,38674.0,125.3186,125.4109,125.2347,125.3438,38674.0
2018-08-21 14:30:00,149.43,149.45,149.25,149.38,55348.0,125.3438,125.3605,125.1928,125.3018,55348.0
2018-08-21 14:40:00,149.37,149.39,149.26,149.3,7437.0,125.2934,125.3102,125.2012,125.2347,7437.0
2018-08-21 14:50:00,149.3,149.43,149.19,149.4,10428.0,125.2347,125.3438,125.1425,125.3186,10428.0
2018-08-21 15:00:00,149.41,149.45,149.33,149.35,37340.0,125.327,125.3605,125.2599,125.2767,37340.0
2018-08-21 15:10:00,149.36,149.52,149.35,149.38,19074.0,125.2851,125.4193,125.2767,125.3018,19074.0
2018-08-21 15:20:00,149.37,149.45,149.26,149.44,33969.0,125.2934,125.3605,125.2012,125.3522,33969.0
2018-08-21 15:30:00,149.43,149.46,149.34,149.37,28300.0,125.3438,125.3689,125.2683,125.2934,28300.0
2018-08-21 15:40:00,149.34,149.44,149.22,149.25,111254.0,125.2683,125.3522,125.1676,125.1928,111254.0
2018-08-21 15:50:00,149.22,149.43,149.19,149.22,93571.0,125.1676,125.3438,125.1425,125.1676,93571.0
2018-08-22 09:30:00,149.27,149.69,148.81,148.87,27801.0,125.2096,125.5619,124.8237,124.874,27801.0
2018-08-22 09:40:00,148.9,148.97,148.56,148.81,13347.0,124.8992,124.9579,124.614,124.8237,13347.0
2018-08-22 09:50:00,148.76,148.88,148.43,148.53,18135.0,124.7818,124.8824,124.505,124.5888,18135.0
2018-08-22 10:00:00,148.54,148.67,148.13,148.13,13287.0,124.5972,124.7063,124.2533,124.2533,13287.0
2018-08-22 10:10:00,148.15,148.29,147.69,147.89,20732.0,124.2701,124.3875,123.8842,124.052,20732.0
2018-08-22 10:20:00,147.89,148.03,147.85,147.96,19335.0,124.052,124.1694,124.0184,124.1107,19335.0
2018-08-22 10:30:00,147.95,148.05,147.88,147.95,20449.0,124.1023,124.1862,124.0436,124.1023,20449.0
2018-08-22 10:40:00,147.95,148.07,147.88,147.99,7935.0,124.1023,124.203,124.0436,124.1359,7935.0
2018-08-22 10:50:00,148.05,148.09,147.64,147.68,12066.0,124.1862,124.2198,123.8423,123.8758,12066.0
2018-08-22 11:00:00,147.64,147.75,147.5,147.6,11366.0,123.8423,123.9346,123.7249,123.8087,11366.0
2018-08-22 11:10:00,147.62,147.82,147.53,147.75,8651.0,123.8255,123.9933,123.75,123.9346,8651.0
2018-08-22 11:20:00,147.77,147.77,147.67,147.77,6608.0,123.9513,123.9513,123.8675,123.9513,6608.0
2018-08-22 11:30:00,147.77,147.9,147.75,147.79,7945.0,123.9513,124.0604,123.9346,123.9681,7945.0
2018-08-22 11:40:00,147.8,147.83,147.67,147.72,6488.0,123.9765,124.0017,123.8675,123.9094,6488.0
2018-08-22 11:50:00,147.69,147.74,147.6,147.62,6170.0,123.8842,123.9262,123.8087,123.8255,6170.0
2018-08-22 12:00:00,147.62,147.78,147.62,147.66,7048.0,123.8255,123.9597,123.8255,123.8591,7048.0
2018-08-22 12:10:00,147.67,147.7,147.62,147.63,3271.0,123.8675,123.8926,123.8255,123.8339,3271.0
2018-08-22 12:20:00,147.63,147.71,147.62,147.69,6403.0,123.8339,123.901,123.8255,123.8842,6403.0
2018-08-22 12:30:00,147.71,147.78,147.66,147.78,5757.0,123.901,123.9597,123.8591,123.9597,5757.0
2018-08-22 12:40:00,147.79,147.95,147.78,147.94,8010.0,123.9681,124.1023,123.9597,124.0939,8010.0
2018-08-22 12:50:00,147.92,148.1,147.92,148.08,12908.0,124.0772,124.2281,124.0772,124.2114,12908.0
2018-08-22 13:00:00,148.1,148.2,148.08,148.17,8022.0,124.2281,124.312,124.2114,124.2869,8022.0
2018-08-22 13:10:00,148.15,148.18,148.08,148.1,3072.0,124.2701,124.2953,124.2114,124.2281,3072.0
2018-08-22 13:20:00,148.14,148.2,148.1,148.2,13061.0,124.2617,124.312,124.2281,124.312,13061.0
2018-08-22 13:30:00,148.19,148.29,148.0,148.0,37026.0,124.3036,124.3875,124.1443,124.1443,37026.0
2018-08-22 13:40:00,147.99,148.05,147.95,147.95,22960.0,124.1359,124.1862,124.1023,124.1023,22960.0
2018-08-22 13:50:00,147.98,148.05,147.98,148.02,23805.0,124.1275,124.1862,124.1275,124.161,23805.0
2018-08-22 14:00:00,148.04,148.15,147.98,148.05,105052.0,124.1778,124.2701,124.1275,124.1862,105052.0
2018-08-22 14:10:00,148.05,148.08,147.86,147.94,25149.0,124.1862,124.2114,124.0268,124.0939,25149.0
2018-08-22 14:20:00,147.97,148.05,147.94,147.99,19746.0,124.1191,124.1862,124.0939,124.1359,19746.0
2018-08-22 14:30:00,147.98,148.02,147.95,147.99,12783.0,124.1275,124.161,124.1023,124.1359,12783.0
2018-08-22 14:40:00,148.0,148.02,147.94,147.95,18016.0,124.1443,124.161,124.0939,124.1023,18016.0
2018-08-22 14:50:00,147.97,147.97,147.83,147.89,10626.0,124.1191,124.1191,124.0017,124.052,10626.0
2018-08-22 15:00:00,147.89,147.91,147.8,147.8,13711.0,124.052,124.0688,123.9765,123.9765,13711.0
2018-08-22 15:10:00,147.81,147.87,147.76,147.83,13313.0,123.9849,124.0352,123.943,124.0017,13313.0
2018-08-22 15:20:00,147.83,147.86,147.77,147.77,9775.0,124.0017,124.0268,123.9513,123.9513,9775.0
2018-08-22 15:30:00,147.77,147.9,147.71,147.84,24534.0,123.9513,124.0604,123.901,124.0101,24534.0
2018-08-22 15:40:00,147.84,148.07,147.84,148.07,57848.0,124.0101,124.203,124.0101,124.203,57848.0
2018-08-22 15:50:00,148.06,148.23,148.02,148.12,142163.0,124.1946,124.3372,124.161,124.2449,142163.0
2018-08-23 09:30:00,148.43,148.72,148.1,148.12,16924.0,124.505,124.7482,124.2281,124.2449,16924.0
2018-08-23 09:40:00,148.13,148.4,147.73,148.06,11300.0,124.2533,124.4798,123.9178,124.1946,11300.0
2018-08-23 09:50:00,148.06,148.48,147.99,148.43,36411.0,124.1946,124.5469,124.1359,124.505,36411.0
2018-08-23 10:00:00,148.46,148.53,148.35,148.36,9681.0,124.5301,124.5888,124.4379,124.4462,9681.0
2018-08-23 10:10:00,148.31,148.37,147.98,148.03,43301.0,124.4043,124.4546,124.1275,124.1694,43301.0
2018-08-23 10:20:00,148.04,148.04,147.75,147.92,10107.0,124.1778,124.1778,123.9346,124.0772,10107.0
2018-08-23 10:30:00,147.94,148.0,147.83,147.87,6905.0,124.0939,124.1443,124.0017,124.0352,6905.0
2018-08-23 10:40:00,147.87,147.88,147.73,147.73,6040.0,124.0352,124.0436,123.9178,123.9178,6040.0
2018-08-23 10:50:00,147.7,148.01,147.68,148.0,17706.0,123.8926,124.1527,123.8758,124.1443,17706.0
2018-08-23 11:00:00,148.03,148.05,147.73,147.85,20322.0,124.1694,124.1862,123.9178,124.0184,20322.0
2018-08-23 11:10:00,147.83,147.95,147.71,147.71,17500.0,124.0017,124.1023,123.901,123.901,17500.0
2018-08-23 11:20:00,147.74,148.01,147.74,147.95,38627.0,123.9262,124.1527,123.9262,124.1023,38627.0
2018-08-23 11:30:00,147.97,148.17,147.92,148.17,15751.0,124.1191,124.2869,124.0772,124.2869,15751.0
2018-08-23 11:40:00,148.18,148.43,148.18,148.28,8358.0,124.2953,124.505,124.2953,124.3791,8358.0
2018-08-23 11:50:00,148.26,148.35,148.12,148.12,13127.0,124.3624,124.4379,124.2449,124.2449,13127.0
2018-08-23 12:00:00,148.11,148.11,147.83,147.83,6582.0,124.2365,124.2365,124.0017,124.0017,6582.0
2018-08-23 12:10:00,147.85,147.85,147.72,147.76,11156.0,124.0184,124.0184,123.9094,123.943,11156.0
2018-08-23 12:20:00,147.76,147.76,147.54,147.59,7495.0,123.943,123.943,123.7584,123.8004,7495.0
2018-08-23 12:30:00,147.55,147.66,147.55,147.61,5537.0,123.7668,123.8591,123.7668,123.8171,5537.0
2018-08-23 12:40:00,147.63,147.69,147.58,147.62,8665.0,123.8339,123.8842,123.792,123.8255,8665.0
2018-08-23 12:50:00,147.61,147.63,147.43,147.43,5152.0,123.8171,123.8339,123.6661,123.6661,5152.0
2018-08-23 13:00:00,147.43,147.48,147.42,147.43,11828.0,123.6661,123.7081,123.6578,123.6661,11828.0
2018-08-23 13:10:00,147.44,147.49,147.37,147.42,7629.0,123.6745,123.7165,123.6158,123.6578,7629.0
2018-08-23 13:20:00,147.43,147.44,147.33,147.37,7788.0,123.6661,123.6745,123.5823,123.6158,7788.0
2018-08-23 13:30:00,147.39,147.45,147.32,147.35,6670.0,123.6326,123.6829,123.5739,123.599,6670.0
2018-08-23 13:40:00,147.37,147.45,147.34,147.44,7324.0,123.6158,123.6829,123.5907,123.6745,7324.0
2018-08-23 13:50:00,147.44,147.46,147.33,147.41,7379.0,123.6745,123.6913,123.5823,123.6494,7379.0
2018-08-23 14:00:00,147.41,147.43,147.35,147.39,7541.0,123.6494,123.6661,123.599,123.6326,7541.0
2018-08-23 14:10:00,147.37,147.43,147.33,147.41,8556.0,123.6158,123.6661,123.5823,123.6494,8556.0
2018-08-23 14:20:00,147.42,147.49,147.41,147.45,7829.0,123.6578,123.7165,123.6494,123.6829,7829.0
2018-08-23 14:30:00,147.44,147.45,147.38,147.4,4143.0,123.6745,123.6829,123.6242,123.641,4143.0
2018-08-23 14:40:00,147.39,147.59,147.39,147.58,13907.0,123.6326,123.8004,123.6326,123.792,13907.0
2018-08-23 14:50:00,147.6,147.64,147.54,147.54,6953.0,123.8087,123.8423,123.7584,123.7584,6953.0
2018-08-23 15:00:00,147.54,147.56,147.45,147.45,19375.0,123.7584,123.7752,123.6829,123.6829,19375.0
2018-08-23 15:10:00,147.47,147.53,147.43,147.53,16840.0,123.6997,123.75,123.6661,123.75,16840.0
2018-08-23 15:20:00,147.53,147.54,147.4,147.46,17184.0,123.75,123.7584,123.641,123.6913,17184.0
2018-08-23 15:30:00,147.46,147.5,147.27,147.3,35984.0,123.6913,123.7249,123.5319,123.5571,35984.0
2018-08-23 15:40:00,147.29,147.34,147.19,147.28,62363.0,123.5487,123.5907,123.4648,123.5403,62363.0
2018-08-23 15:50:00,147.27,147.47,147.25,147.39,172335.0,123.5319,123.6997,123.5152,123.6326,172335.0
2018-08-24 09:30:00,147.38,148.05,147.38,147.56,19242.0,123.6242,124.1862,123.6242,123.7752,19242.0
2018-08-24 09:40:00,147.59,147.77,147.45,147.6,7146.0,123.8004,123.9513,123.6829,123.8087,7146.0
2018-08-24 09:50:00,147.56,147.76,147.38,147.72,12712.0,123.7752,123.943,123.6242,123.9094,12712.0
2018-08-24 10:00:00,147.63,148.01,147.62,148.0,11889.0,123.8339,124.1527,123.8255,124.1443,11889.0
2018-08-24 10:10:00,148.01,148.4,147.83,148.28,17138.0,124.1527,124.4798,124.0017,124.3791,17138.0
2018-08-24 10:20:00,148.29,148.35,147.93,147.95,10448.0,124.3875,124.4379,124.0856,124.1023,10448.0
2018-08-24 10:30:00,147.99,148.14,147.83,147.9,48945.0,124.1359,124.2617,124.0017,124.0604,48945.0
2018-08-24 10:40:00,147.88,148.3,147.83,148.04,39283.0,124.0436,124.3959,124.0017,124.1778,39283.0
2018-08-24 10:50:00,148.0,148.18,147.98,148.0,8643.0,124.1443,124.2953,124.1275,124.1443,8643.0
2018-08-24 11:00:00,148.03,148.32,147.92,148.19,31681.0,124.1694,124.4127,124.0772,124.3036,31681.0
2018-08-24 11:10:00,148.19,148.34,148.13,148.31,7189.0,124.3036,124.4295,124.2533,124.4043,7189.0
2018-08-24 11:20:00,148.28,148.37,148.11,148.22,28008.0,124.3791,124.4546,124.2365,124.3288,28008.0
2018-08-24 11:30:00,148.17,148.3,148.1,148.26,26416.0,124.2869,124.3959,124.2281,124.3624,26416.0
2018-08-24 11:40:00,148.26,148.28,148.1,148.22,56738.0,124.3624,124.3791,124.2281,124.3288,56738.0
2018-08-24 11:50:00,148.23,148.35,148.18,148.28,93856.0,124.3372,124.4379,124.2953,124.3791,93856.0
2018-08-24 12:00:00,148.25,148.53,148.23,148.37,51640.0,124.354,124.5888,124.3372,124.4546,51640.0
2018-08-24 12:10:00,148.39,148.46,148.37,148.4,15332.0,124.4714,124.5301,124.4546,124.4798,15332.0
2018-08-24 12:20:00,148.41,148.51,148.41,148.5,13570.0,124.4882,124.5721,124.4882,124.5637,13570.0
2018-08-24 12:30:00,148.49,148.5,148.34,148.34,10203.0,124.5553,124.5637,124.4295,124.4295,10203.0
2018-08-24 12:40:00,148.32,148.4,148.31,148.4,6509.0,124.4127,124.4798,124.4043,124.4798,6509.0
2018-08-24 12:50:00,148.39,148.47,148.32,148.39,15616.0,124.4714,124.5385,124.4127,124.4714,15616.0
2018-08-24 13:00:00,148.4,148.5,148.39,148.4,10773.0,124.4798,124.5637,124.4714,124.4798,10773.0
2018-08-24 13:10:00,148.4,148.47,148.38,148.47,5748.0,124.4798,124.5385,124.463,124.5385,5748.0
2018-08-24 13:20:00,148.46,148.49,148.44,148.46,4722.0,124.5301,124.5553,124.5133,124.5301,4722.0
2018-08-24 13:30:00,148.44,148.46,148.32,148.34,6173.0,124.5133,124.5301,124.4127,124.4295,6173.0
2018-08-24 13:40:00,148.33,148.37,148.28,148.32,5232.0,124.4211,124.4546,124.3791,124.4127,5232.0
2018-08-24 13:50:00,148.33,148.4,148.31,148.38,3075.0,124.4211,124.4798,124.4043,124.463,3075.0
2018-08-24 14:00:00,148.38,148.44,148.38,148.43,6296.0,124.463,124.5133,124.463,124.505,6296.0
2018-08-24 14:10:00,148.41,148.42,148.37,148.37,6303.0,124.4882,124.4966,124.4546,124.4546,6303.0
2018-08-24 14:20:00,148.36,148.37,148.26,148.28,5490.0,124.4462,124.4546,124.3624,124.3791,5490.0
2018-08-24 14:30:00,148.29,148.38,148.26,148.33,6089.0,124.3875,124.463,124.3624,124.4211,6089.0
2018-08-24 14:40:00,148.34,148.36,148.27,148.33,7514.0,124.4295,124.4462,124.3707,124.4211,7514.0
2018-08-24 14:50:00,148.33,148.34,148.12,148.15,53124.0,124.4211,124.4295,124.2449,124.2701,53124.0
2018-08-24 15:00:00,148.16,148.27,148.15,148.23,38543.0,124.2785,124.3707,124.2701,124.3372,38543.0
2018-08-24 15:10:00,148.26,148.3,148.15,148.25,37425.0,124.3624,124.3959,124.2701,124.354,37425.0
2018-08-24 15:20:00,148.23,148.27,148.15,148.19,25912.0,124.3372,124.3707,124.2701,124.3036,25912.0
2018-08-24 15:30:00,148.18,148.29,148.16,148.29,26030.0,124.2953,124.3875,124.2785,124.3875,26030.0
2018-08-24 15:40:00,148.29,148.29,148.17,148.26,50506.0,124.3875,124.3875,124.2869,124.3624,50506.0
2018-08-24 15:50:00,148.26,148.35,148.01,148.09,118666.0,124.3624,124.4379,124.1527,124.2198,118666.0
2018-08-27 09:30:00,148.56,149.05,148.39,148.54,24572.0,124.614,125.025,124.4714,124.5972,24572.0
2018-08-27 09:40:00,148.44,148.65,148.28,148.35,50364.0,124.5133,124.6895,124.3791,124.4379,50364.0
2018-08-27 09:50:00,148.35,148.66,148.35,148.46,6536.0,124.4379,124.6979,124.4379,124.5301,6536.0
2018-08-27 10:00:00,148.52,148.57,148.29,148.31,4199.0,124.5804,124.6224,124.3875,124.4043,4199.0
2018-08-27 10:10:00,148.29,148.34,148.12,148.25,11970.0,124.3875,124.4295,124.2449,124.354,11970.0
2018-08-27 10:20:00,148.22,148.22,147.88,147.92,9137.0,124.3288,124.3288,124.0436,124.0772,9137.0
2018-08-27 10:30:00,147.91,148.05,147.75,147.83,7806.0,124.0688,124.1862,123.9346,124.0017,7806.0
2018-08-27 10:40:00,147.94,148.11,147.83,147.95,7981.0,124.0939,124.2365,124.0017,124.1023,7981.0
2018-08-27 10:50:00,147.97,148.25,147.96,148.05,16795.0,124.1191,124.354,124.1107,124.1862,16795.0
2018-08-27 11:00:00,148.01,148.32,147.95,148.25,24495.0,124.1527,124.4127,124.1023,124.354,24495.0
2018-08-27 11:10:00,148.27,148.36,148.16,148.29,6651.0,124.3707,124.4462,124.2785,124.3875,6651.0
2018-08-27 11:20:00,148.3,148.3,147.89,148.0,24191.0,124.3959,124.3959,124.052,124.1443,24191.0
2018-08-27 11:30:00,148.05,148.08,147.93,148.01,5093.0,124.1862,124.2114,124.0856,124.1527,5093.0
2018-08-27 11:40:00,148.01,148.1,147.9,147.9,9163.0,124.1527,124.2281,124.0604,124.0604,9163.0
2018-08-27 11:50:00,147.97,148.05,147.92,147.96,4876.0,124.1191,124.1862,124.0772,124.1107,4876.0
2018-08-27 12:00:00,147.95,148.0,147.82,147.89,5150.0,124.1023,124.1443,123.9933,124.052,5150.0
2018-08-27 12:10:00,147.89,147.9,147.76,147.81,4886.0,124.052,124.0604,123.943,123.9849,4886.0
2018-08-27 12:20:00,147.84,147.88,147.77,147.84,3508.0,124.0101,124.0436,123.9513,124.0101,3508.0
2018-08-27 12:30:00,147.84,147.93,147.84,147.88,2684.0,124.0101,124.0856,124.0101,124.0436,2684.0
2018-08-27 12:40:00,147.88,147.99,147.8,147.99,5259.0,124.0436,124.1359,123.9765,124.1359,5259.0
2018-08-27 12:50:00,147.96,148.03,147.89,148.02,37540.0,124.1107,124.1694,124.052,124.161,37540.0
2018-08-27 13:00:00,147.97,148.0,147.81,147.82,5480.0,124.1191,124.1443,123.9849,123.9933,5480.0
2018-08-27 13:10:00,147.83,147.95,147.78,147.79,5935.0,124.0017,124.1023,123.9597,123.9681,5935.0
2018-08-27 13:20:00,147.79,147.85,147.76,147.76,6101.0,123.9681,124.0184,123.943,123.943,6101.0
2018-08-27 13:30:00,147.77,147.94,147.76,147.91,27543.0,123.9513,124.0939,123.943,124.0688,27543.0
2018-08-27 13:40:00,147.93,148.01,147.82,148.0,7519.0,124.0856,124.1527,123.9933,124.1443,7519.0
2018-08-27 13:50:00,147.99,148.08,147.97,148.05,11438.0,124.1359,124.2114,124.1191,124.1862,11438.0
2018-08-27 14:00:00,148.05,148.05,147.93,147.97,7480.0,124.1862,124.1862,124.0856,124.1191,7480.0
2018-08-27 14:10:00,147.96,148.15,147.96,148.1,11737.0,124.1107,124.2701,124.1107,124.2281,11737.0
2018-08-27 14:20:00,148.09,148.15,148.03,148.12,30150.0,124.2198,124.2701,124.1694,124.2449,30150.0
2018-08-27 14:30:00,148.12,148.12,147.9,147.9,93961.0,124.2449,124.2449,124.0604,124.0604,93961.0
2018-08-27 14:40:00,147.9,148.03,147.9,148.01,15310.0,124.0604,124.1694,124.0604,124.1527,15310.0
2018-08-27 14:50:00,147.98,148.05,147.96,148.0,8300.0,124.1275,124.1862,124.1107,124.1443,8300.0
2018-08-27 15:00:00,148.0,148.09,147.97,148.09,7056.0,124.1443,124.2198,124.1191,124.2198,7056.0
2018-08-27 15:10:00,148.11,148.15,148.02,148.11,29702.0,124.2365,124.2701,124.161,124.2365,29702.0
2018-08-27 15:20:00,148.13,148.17,148.06,148.06,15449.0,124.2533,124.2869,124.1946,124.1946,15449.0
2018-08-27 15:30:00,148.08,148.3,148.07,148.26,14352.0,124.2114,124.3959,124.203,124.3624,14352.0
2018-08-27 15:40:00,148.3,148.36,148.28,148.31,23361.0,124.3959,124.4462,124.3791,124.4043,23361.0
2018-08-27 15:50:00,148.29,148.47,148.24,148.37,82536.0,124.3875,124.5385,124.3456,124.4546,82536.0
2018-08-28 09:30:00,148.05,148.53,147.89,148.47,17970.0,124.1862,124.5888,124.052,124.5385,17970.0
2018-08-28 09:40:00,148.53,148.84,148.42,148.84,7306.0,124.5888,124.8489,124.4966,124.8489,7306.0
2018-08-28 09:50:00,148.82,148.88,148.44,148.48,9570.0,124.8321,124.8824,124.5133,124.5469,9570.0
2018-08-28 10:00:00,148.48,148.5,148.2,148.27,5713.0,124.5469,124.5637,124.312,124.3707,5713.0
2018-08-28 10:10:00,148.27,148.35,148.09,148.15,6102.0,124.3707,124.4379,124.2198,124.2701,6102.0
2018-08-28 10:20:00,148.13,148.39,148.06,148.35,10053.0,124.2533,124.4714,124.1946,124.4379,10053.0
2018-08-28 10:30:00,148.36,148.6,148.36,148.47,12400.0,124.4462,124.6476,124.4462,124.5385,12400.0
2018-08-28 10:40:00,148.45,148.71,148.39,148.53,16436.0,124.5217,124.7398,124.4714,124.5888,16436.0
2018-08-28 10:50:00,148.58,148.92,148.51,148.92,5186.0,124.6308,124.916,124.5721,124.916,5186.0
2018-08-28 11:00:00,148.84,148.92,148.77,148.9,4480.0,124.8489,124.916,124.7902,124.8992,4480.0
2018-08-28 11:10:00,148.87,148.97,148.85,148.9,6347.0,124.874,124.9579,124.8573,124.8992,6347.0
2018-08-28 11:20:00,148.87,149.24,148.86,149.24,6494.0,124.874,125.1844,124.8656,125.1844,6494.0
2018-08-28 11:30:00,149.21,149.34,149.13,149.34,8764.0,125.1592,125.2683,125.0921,125.2683,8764.0
2018-08-28 11:40:00,149.35,149.48,149.32,149.4,12044.0,125.2767,125.3857,125.2515,125.3186,12044.0
2018-08-28 11:50:00,149.38,149.42,149.28,149.34,11334.0,125.3018,125.3354,125.2179,125.2683,11334.0
2018-08-28 12:00:00,149.32,149.53,149.32,149.48,9638.0,125.2515,125.4277,125.2515,125.3857,9638.0
2018-08-28 12:10:00,149.49,149.63,149.47,149.61,7117.0,125.3941,125.5115,125.3773,125.4948,7117.0
2018-08-28 12:20:00,149.63,149.77,149.58,149.71,15561.0,125.5115,125.629,125.4696,125.5786,15561.0
2018-08-28 12:30:00,149.7,149.71,149.55,149.63,13210.0,125.5702,125.5786,125.4444,125.5115,13210.0
2018-08-28 12:40:00,149.58,149.59,149.46,149.55,6847.0,125.4696,125.478,125.3689,125.4444,6847.0
2018-08-28 12:50:00,149.54,149.65,149.49,149.55,6684.0,125.436,125.5283,125.3941,125.4444,6684.0
2018-08-28 13:00:00,149.55,149.55,149.42,149.52,6001.0,125.4444,125.4444,125.3354,125.4193,6001.0
2018-08-28 13:10:00,149.56,149.7,149.53,149.69,15292.0,125.4528,125.5702,125.4277,125.5619,15292.0
2018-08-28 13:20:00,149.65,149.69,149.59,149.59,6748.0,125.5283,125.5619,125.478,125.478,6748.0
2018-08-28 13:30:00,149.61,149.66,149.55,149.63,5364.0,125.4948,125.5367,125.4444,125.5115,5364.0
2018-08-28 13:40:00,149.66,149.67,149.55,149.59,10385.0,125.5367,125.5451,125.4444,125.478,10385.0
2018-08-28 13:50:00,149.61,149.65,149.49,149.49,12541.0,125.4948,125.5283,125.3941,125.3941,12541.0
2018-08-28 14:00:00,149.55,149.68,149.53,149.65,31314.0,125.4444,125.5535,125.4277,125.5283,31314.0
2018-08-28 14:10:00,149.64,149.7,149.57,149.57,18255.0,125.5199,125.5702,125.4612,125.4612,18255.0
2018-08-28 14:20:00,149.59,149.61,149.51,149.53,18891.0,125.478,125.4948,125.4109,125.4277,18891.0
2018-08-28 14:30:00,149.53,149.62,149.51,149.56,18754.0,125.4277,125.5031,125.4109,125.4528,18754.0
2018-08-28 14:40:00,149.53,149.59,149.44,149.49,38811.0,125.4277,125.478,125.3522,125.3941,38811.0
2018-08-28 14:50:00,149.48,149.63,149.4,149.59,23746.0,125.3857,125.5115,125.3186,125.478,23746.0
2018-08-28 15:00:00,149.58,149.61,149.47,149.51,23151.0,125.4696,125.4948,125.3773,125.4109,23151.0
2018-08-28 15:10:00,149.53,149.66,149.51,149.64,67412.0,125.4277,125.5367,125.4109,125.5199,67412.0
2018-08-28 15:20:00,149.64,149.85,149.63,149.76,21476.0,125.5199,125.6961,125.5115,125.6206,21476.0
2018-08-28 15:30:00,149.75,149.95,149.74,149.91,42075.0,125.6122,125.78,125.6038,125.7464,42075.0
2018-08-28 15:40:00,149.91,149.99,149.86,149.86,78399.0,125.7464,125.8135,125.7045,125.7045,78399.0
2018-08-28 15:50:00,149.85,150.11,149.8,150.09,156877.0,125.6961,125.9142,125.6541,125.8974,156877.0
2018-08-29 09:30:00,150.2,151.15,150.17,150.91,86621.0,125.9897,126.7865,125.9645,126.5852,86621.0
2018-08-29 09:40:00,151.1,151.26,150.65,150.88,11002.0,126.7446,126.8788,126.3671,126.56,11002.0
2018-08-29 09:50:00,150.93,151.02,150.72,150.8,15238.0,126.602,126.6775,126.4258,126.4929,15238.0
2018-08-29 10:00:00,150.82,151.1,150.82,150.99,21726.0,126.5097,126.7446,126.5097,126.6523,21726.0
2018-08-29 10:10:00,150.98,151.02,150.64,150.72,39065.0,126.6439,126.6775,126.3587,126.4258,39065.0
2018-08-29 10:20:00,150.67,150.95,150.62,150.94,9733.0,126.3839,126.6188,126.342,126.6104,9733.0
2018-08-29 10:30:00,150.95,150.95,150.7,150.86,13732.0,126.6188,126.6188,126.4091,126.5433,13732.0
2018-08-29 10:40:00,150.85,150.95,150.8,150.92,21495.0,126.5349,126.6188,126.4929,126.5936,21495.0
2018-08-29 10:50:00,150.88,150.94,150.65,150.79,59633.0,126.56,126.6104,126.3671,126.4846,59633.0
2018-08-29 11:00:00,150.78,150.86,150.65,150.7,9091.0,126.4762,126.5433,126.3671,126.4091,9091.0
2018-08-29 11:10:00,150.7,150.78,150.6,150.77,7997.0,126.4091,126.4762,126.3252,126.4678,7997.0
2018-08-29 11:20:00,150.78,150.92,150.73,150.92,5614.0,126.4762,126.5936,126.4342,126.5936,5614.0
2018-08-29 11:30:00,150.88,150.96,150.66,150.66,9132.0,126.56,126.6272,126.3755,126.3755,9132.0
2018-08-29 11:40:00,150.65,150.73,150.5,150.56,37847.0,126.3671,126.4342,126.2413,126.2916,37847.0
2018-08-29 11:50:00,150.61,150.68,150.5,150.68,9316.0,126.3336,126.3923,126.2413,126.3923,9316.0
2018-08-29 12:00:00,150.66,150.69,150.57,150.66,11520.0,126.3755,126.4007,126.3,126.3755,11520.0
2018-08-29 12:10:00,150.64,150.8,150.64,150.76,6388.0,126.3587,126.4929,126.3587,126.4594,6388.0
2018-08-29 12:20:00,150.78,150.8,150.74,150.78,11211.0,126.4762,126.4929,126.4426,126.4762,11211.0
2018-08-29 12:30:00,150.8,150.81,150.73,150.75,8307.0,126.4929,126.5013,126.4342,126.451,8307.0
2018-08-29 12:40:00,150.76,150.85,150.76,150.79,8394.0,126.4594,126.5349,126.4594,126.4846,8394.0
2018-08-29 12:50:00,150.77,150.83,150.77,150.83,14503.0,126.4678,126.5181,126.4678,126.5181,14503.0
2018-08-29 13:00:00,150.83,150.87,150.81,150.81,4931.0,126.5181,126.5517,126.5013,126.5013,4931.0
2018-08-29 13:10:00,150.82,150.83,150.75,150.79,29436.0,126.5097,126.5181,126.451,126.4846,29436.0
2018-08-29 13:20:00,150.8,150.8,150.72,150.77,3654.0,126.4929,126.4929,126.4258,126.4678,3654.0
2018-08-29 13:30:00,150.77,150.8,150.7,150.7,7965.0,126.4678,126.4929,126.4091,126.4091,7965.0
2018-08-29 13:40:00,150.7,150.78,150.68,150.76,5521.0,126.4091,126.4762,126.3923,126.4594,5521.0
2018-08-29 13:50:00,150.73,150.77,150.72,150.76,13229.0,126.4342,126.4678,126.4258,126.4594,13229.0
2018-08-29 14:00:00,150.72,150.8,150.72,150.73,9246.0,126.4258,126.4929,126.4258,126.4342,9246.0
2018-08-29 14:10:00,150.74,150.76,150.7,150.71,9307.0,126.4426,126.4594,126.4091,126.4174,9307.0
2018-08-29 14:20:00,150.71,150.78,150.66,150.77,7900.0,126.4174,126.4762,126.3755,126.4678,7900.0
2018-08-29 14:30:00,150.77,150.85,150.74,150.75,20123.0,126.4678,126.5349,126.4426,126.451,20123.0
2018-08-29 14:40:00,150.75,150.75,150.62,150.65,20895.0,126.451,126.451,126.342,126.3671,20895.0
2018-08-29 14:50:00,150.65,150.7,150.59,150.64,25781.0,126.3671,126.4091,126.3168,126.3587,25781.0
2018-08-29 15:00:00,150.64,150.72,150.62,150.64,23708.0,126.3587,126.4258,126.342,126.3587,23708.0
2018-08-29 15:10:00,150.65,150.67,150.61,150.64,16355.0,126.3671,126.3839,126.3336,126.3587,16355.0
2018-08-29 15:20:00,150.63,150.76,150.6,150.76,25474.0,126.3503,126.4594,126.3252,126.4594,25474.0
2018-08-29 15:30:00,150.75,150.82,150.75,150.8,27833.0,126.451,126.5097,126.451,126.4929,27833.0
2018-08-29 15:40:00,150.81,150.81,150.55,150.59,42639.0,126.5013,126.5013,126.2832,126.3168,42639.0
2018-08-29 15:50:00,150.61,150.64,150.29,150.44,156192.0,126.3336,126.3587,126.0651,126.191,156192.0
2018-08-30 09:30:00,150.63,150.88,150.0,150.05,24340.0,126.3503,126.56,125.8219,125.8638,24340.0
2018-08-30 09:40:00,150.14,150.23,150.0,150.04,8026.0,125.9393,126.0148,125.8219,125.8554,8026.0
2018-08-30 09:50:00,150.04,150.1,149.91,149.91,20714.0,125.8554,125.9058,125.7464,125.7464,20714.0
2018-08-30 10:00:00,149.9,150.22,149.87,150.16,10640.0,125.738,126.0064,125.7128,125.9561,10640.0
2018-08-30 10:10:00,150.13,150.29,150.04,150.04,6786.0,125.9309,126.0651,125.8554,125.8554,6786.0
2018-08-30 10:20:00,150.15,150.17,149.66,149.76,8905.0,125.9477,125.9645,125.5367,125.6206,8905.0
2018-08-30 10:30:00,149.74,149.95,149.74,149.74,6010.0,125.6038,125.78,125.6038,125.6038,6010.0
2018-08-30 10:40:00,149.75,149.76,149.54,149.54,14740.0,125.6122,125.6206,125.436,125.436,14740.0
2018-08-30 10:50:00,149.54,149.57,149.23,149.34,18846.0,125.436,125.4612,125.176,125.2683,18846.0
2018-08-30 11:00:00,149.35,149.53,149.32,149.42,19465.0,125.2767,125.4277,125.2515,125.3354,19465.0
2018-08-30 11:10:00,149.37,149.37,149.12,149.18,8464.0,125.2934,125.2934,125.0837,125.1341,8464.0
2018-08-30 11:20:00,149.17,149.25,149.13,149.23,9172.0,125.1257,125.1928,125.0921,125.176,9172.0
2018-08-30 11:30:00,149.21,149.26,149.16,149.2,8179.0,125.1592,125.2012,125.1173,125.1508,8179.0
2018-08-30 11:40:00,149.15,149.21,149.01,149.05,13123.0,125.1089,125.1592,124.9915,125.025,13123.0
2018-08-30 11:50:00,149.07,149.14,149.03,149.07,6501.0,125.0418,125.1005,125.0082,125.0418,6501.0
2018-08-30 12:00:00,149.03,149.04,148.91,148.94,6902.0,125.0082,125.0166,124.9076,124.9328,6902.0
2018-08-30 12:10:00,148.97,149.23,148.86,149.22,11296.0,124.9579,125.176,124.8656,125.1676,11296.0
2018-08-30 12:20:00,149.24,149.34,149.19,149.21,3720.0,125.1844,125.2683,125.1425,125.1592,3720.0
2018-08-30 12:30:00,149.21,149.32,149.2,149.29,4653.0,125.1592,125.2515,125.1508,125.2263,4653.0
2018-08-30 12:40:00,149.29,149.32,149.24,149.29,4467.0,125.2263,125.2515,125.1844,125.2263,4467.0
2018-08-30 12:50:00,149.28,149.33,149.2,149.2,7254.0,125.2179,125.2599,125.1508,125.1508,7254.0
2018-08-30 13:00:00,149.24,149.28,149.2,149.26,3899.0,125.1844,125.2179,125.1508,125.2012,3899.0
2018-08-30 13:10:00,149.23,149.31,149.21,149.24,3074.0,125.176,125.2431,125.1592,125.1844,3074.0
2018-08-30 13:20:00,149.25,149.27,149.21,149.24,5007.0,125.1928,125.2096,125.1592,125.1844,5007.0
2018-08-30 13:30:00,149.25,149.31,149.14,149.14,4533.0,125.1928,125.2431,125.1005,125.1005,4533.0
2018-08-30 13:40:00,149.13,149.27,149.13,149.24,7454.0,125.0921,125.2096,125.0921,125.1844,7454.0
2018-08-30 13:50:00,149.23,149.32,149.18,149.21,5007.0,125.176,125.2515,125.1341,125.1592,5007.0
2018-08-30 14:00:00,149.18,149.22,149.03,149.03,5007.0,125.1341,125.1676,125.0082,125.0082,5007.0
2018-08-30 14:10:00,149.06,149.09,148.75,148.79,8200.0,125.0334,125.0586,124.7734,124.8069,8200.0
2018-08-30 14:20:00,148.74,148.82,148.6,148.76,13201.0,124.765,124.8321,124.6476,124.7818,13201.0
2018-08-30 14:30:00,148.78,148.94,148.76,148.92,13446.0,124.7985,124.9328,124.7818,124.916,13446.0
2018-08-30 14:40:00,148.92,148.97,148.87,148.87,12518.0,124.916,124.9579,124.874,124.874,12518.0
2018-08-30 14:50:00,148.86,148.94,148.8,148.91,17432.0,124.8656,124.9328,124.8153,124.9076,17432.0
2018-08-30 15:00:00,148.87,149.01,148.73,148.95,44852.0,124.874,124.9915,124.7566,124.9411,44852.0
2018-08-30 15:10:00,148.94,149.06,148.91,148.95,12354.0,124.9328,125.0334,124.9076,124.9411,12354.0
2018-08-30 15:20:00,148.96,149.11,148.91,149.07,20649.0,124.9495,125.0753,124.9076,125.0418,20649.0
2018-08-30 15:30:00,149.1,149.12,148.86,148.98,39393.0,125.067,125.0837,124.8656,124.9663,39393.0
2018-08-30 15:40:00,149.01,149.1,148.93,148.98,81904.0,124.9915,125.067,124.9244,124.9663,81904.0
2018-08-30 15:50:00,148.98,149.05,148.87,148.96,101874.0,124.9663,125.025,124.874,124.9495,101874.0
2018-08-31 09:30:00,149.13,149.95,149.06,149.86,15545.0,125.0921,125.78,125.0334,125.7045,15545.0
2018-08-31 09:40:00,149.77,150.17,149.64,149.89,17725.0,125.629,125.9645,125.5199,125.7296,17725.0
2018-08-31 09:50:00,149.88,150.18,149.87,150.06,2373.0,125.7212,125.9729,125.7128,125.8722,2373.0
2018-08-31 10:00:00,150.09,150.15,149.95,150.09,6008.0,125.8974,125.9477,125.78,125.8974,6008.0
2018-08-31 10:10:00,150.09,150.1,149.82,149.96,3868.0,125.8974,125.9058,125.6709,125.7883,3868.0
2018-08-31 10:20:00,149.93,149.97,149.83,149.93,3997.0,125.7632,125.7967,125.6793,125.7632,3997.0
2018-08-31 10:30:00,149.89,149.92,149.82,149.83,3606.0,125.7296,125.7548,125.6709,125.6793,3606.0
2018-08-31 10:40:00,149.81,149.83,149.71,149.76,4275.0,125.6625,125.6793,125.5786,125.6206,4275.0
2018-08-31 10:50:00,149.74,149.95,149.72,149.94,5322.0,125.6038,125.78,125.587,125.7716,5322.0
2018-08-31 11:00:00,149.98,150.06,149.88,150.06,8352.0,125.8051,125.8722,125.7212,125.8722,8352.0
2018-08-31 11:10:00,150.04,150.07,149.82,149.87,5889.0,125.8554,125.8806,125.6709,125.7128,5889.0
2018-08-31 11:20:00,149.87,149.9,149.76,149.76,5971.0,125.7128,125.738,125.6206,125.6206,5971.0
2018-08-31 11:30:00,149.73,149.91,149.65,149.65,10810.0,125.5954,125.7464,125.5283,125.5283,10810.0
2018-08-31 11:40:00,149.72,149.72,149.43,149.51,5342.0,125.587,125.587,125.3438,125.4109,5342.0
2018-08-31 11:50:00,149.54,149.56,149.45,149.46,2900.0,125.436,125.4528,125.3605,125.3689,2900.0
2018-08-31 12:00:00,149.44,149.44,149.19,149.25,5176.0,125.3522,125.3522,125.1425,125.1928,5176.0
2018-08-31 12:10:00,149.25,149.31,149.17,149.19,5404.0,125.1928,125.2431,125.1257,125.1425,5404.0
2018-08-31 12:20:00,149.17,149.21,149.08,149.15,10016.0,125.1257,125.1592,125.0502,125.1089,10016.0
2018-08-31 12:30:00,149.14,149.21,148.96,149.17,19606.0,125.1005,125.1592,124.9495,125.1257,19606.0
2018-08-31 12:40:00,149.19,149.27,149.18,149.2,4499.0,125.1425,125.2096,125.1341,125.1508,4499.0
2018-08-31 12:50:00,149.28,149.31,149.05,149.05,7527.0,125.2179,125.2431,125.025,125.025,7527.0
2018-08-31 13:00:00,149.05,149.05,148.95,149.01,3882.0,125.025,125.025,124.9411,124.9915,3882.0
2018-08-31 13:10:00,149.05,149.1,149.0,149.02,4961.0,125.025,125.067,124.9831,124.9999,4961.0
2018-08-31 13:20:00,149.02,149.02,148.92,149.02,3055.0,124.9999,124.9999,124.916,124.9999,3055.0
2018-08-31 13:30:00,148.99,149.08,148.96,148.97,3881.0,124.9747,125.0502,124.9495,124.9579,3881.0
2018-08-31 13:40:00,148.93,148.94,148.74,148.85,3359.0,124.9244,124.9328,124.765,124.8573,3359.0
2018-08-31 13:50:00,148.88,149.06,148.83,149.05,8227.0,124.8824,125.0334,124.8405,125.025,8227.0
2018-08-31 14:00:00,149.01,149.1,148.86,148.9,6084.0,124.9915,125.067,124.8656,124.8992,6084.0
2018-08-31 14:10:00,148.87,148.94,148.79,148.93,4231.0,124.874,124.9328,124.8069,124.9244,4231.0
2018-08-31 14:20:00,148.94,148.96,148.8,148.8,5197.0,124.9328,124.9495,124.8153,124.8153,5197.0
2018-08-31 14:30:00,148.8,148.9,148.79,148.9,6689.0,124.8153,124.8992,124.8069,124.8992,6689.0
2018-08-31 14:40:00,148.94,149.03,148.92,149.01,9096.0,124.9328,125.0082,124.916,124.9915,9096.0
2018-08-31 14:50:00,149.02,149.11,148.96,148.96,7966.0,124.9999,125.0753,124.9495,124.9495,7966.0
2018-08-31 15:00:00,148.96,148.96,148.84,148.87,13152.0,124.9495,124.9495,124.8489,124.874,13152.0
2018-08-31 15:10:00,148.87,148.98,148.87,148.97,12717.0,124.874,124.9663,124.874,124.9579,12717.0
2018-08-31 15:20:00,148.98,148.99,148.9,148.91,12362.0,124.9663,124.9747,124.8992,124.9076,12362.0
2018-08-31 15:30:00,148.94,149.18,148.91,149.16,19405.0,124.9328,125.1341,124.9076,125.1173,19405.0
2018-08-31 15:40:00,149.13,149.14,148.97,149.03,31560.0,125.0921,125.1005,124.9579,125.0082,31560.0
2018-08-31 15:50:00,149.04,149.22,148.95,149.1,91029.0,125.0166,125.1676,124.9411,125.067,91029.0
2018-09-04 09:30:00,148.73,149.06,148.51,148.99,20382.0,124.7566,125.0334,124.5721,124.9747,20382.0
2018-09-04 09:40:00,148.98,148.98,148.39,148.39,17606.0,124.9663,124.9663,124.4714,124.4714,17606.0
2018-09-04 09:50:00,148.44,148.54,148.23,148.26,16717.0,124.5133,124.5972,124.3372,124.3624,16717.0
2018-09-04 10:00:00,148.3,148.5,148.27,148.28,35731.0,124.3959,124.5637,124.3707,124.3791,35731.0
2018-09-04 10:10:00,148.28,148.68,148.27,148.52,36006.0,124.3791,124.7147,124.3707,124.5804,36006.0
2018-09-04 10:20:00,148.56,148.64,148.45,148.54,13281.0,124.614,124.6811,124.5217,124.5972,13281.0
2018-09-04 10:30:00,148.6,148.72,148.5,148.5,17458.0,124.6476,124.7482,124.5637,124.5637,17458.0
2018-09-04 10:40:00,148.52,148.62,148.36,148.43,15121.0,124.5804,124.6643,124.4462,124.505,15121.0
2018-09-04 10:50:00,148.41,148.52,148.33,148.46,5809.0,124.4882,124.5804,124.4211,124.5301,5809.0
2018-09-04 11:00:00,148.44,148.47,148.27,148.33,11447.0,124.5133,124.5385,124.3707,124.4211,11447.0
2018-09-04 11:10:00,148.38,148.49,148.27,148.49,8742.0,124.463,124.5553,124.3707,124.5553,8742.0
2018-09-04 11:20:00,148.49,148.53,148.26,148.3,12987.0,124.5553,124.5888,124.3624,124.3959,12987.0
2018-09-04 11:30:00,148.27,148.29,148.07,148.23,17841.0,124.3707,124.3875,124.203,124.3372,17841.0
2018-09-04 11:40:00,148.24,148.3,148.1,148.15,10527.0,124.3456,124.3959,124.2281,124.2701,10527.0
2018-09-04 11:50:00,148.21,148.25,148.02,148.05,9229.0,124.3204,124.354,124.161,124.1862,9229.0
2018-09-04 12:00:00,148.04,148.06,147.65,147.66,17796.0,124.1778,124.1946,123.8507,123.8591,17796.0
2018-09-04 12:10:00,147.69,147.82,147.66,147.77,6283.0,123.8842,123.9933,123.8591,123.9513,6283.0
2018-09-04 12:20:00,147.76,147.76,147.6,147.65,10236.0,123.943,123.943,123.8087,123.8507,10236.0
2018-09-04 12:30:00,147.68,147.75,147.64,147.74,9484.0,123.8758,123.9346,123.8423,123.9262,9484.0
2018-09-04 12:40:00,147.75,148.03,147.75,148.01,20092.0,123.9346,124.1694,123.9346,124.1527,20092.0
2018-09-04 12:50:00,148.0,148.11,147.94,148.04,10038.0,124.1443,124.2365,124.0939,124.1778,10038.0
2018-09-04 13:00:00,148.05,148.17,148.01,148.13,15184.0,124.1862,124.2869,124.1527,124.2533,15184.0
2018-09-04 13:10:00,148.13,148.14,147.99,148.01,12440.0,124.2533,124.2617,124.1359,124.1527,12440.0
2018-09-04 13:20:00,148.0,148.0,147.92,147.96,9602.0,124.1443,124.1443,124.0772,124.1107,9602.0
2018-09-04 13:30:00,147.93,147.98,147.87,147.91,11946.0,124.0856,124.1275,124.0352,124.0688,11946.0
2018-09-04 13:40:00,147.87,147.98,147.77,147.93,11839.0,124.0352,124.1275,123.9513,124.0856,11839.0
2018-09-04 13:50:00,147.95,148.0,147.84,147.86,9411.0,124.1023,124.1443,124.0101,124.0268,9411.0
2018-09-04 14:00:00,147.85,147.9,147.74,147.76,12291.0,124.0184,124.0604,123.9262,123.943,12291.0
2018-09-04 14:10:00,147.76,147.78,147.55,147.62,14255.0,123.943,123.9597,123.7668,123.8255,14255.0
2018-09-04 14:20:00,147.61,147.79,147.61,147.72,12996.0,123.8171,123.9681,123.8171,123.9094,12996.0
2018-09-04 14:30:00,147.72,147.76,147.67,147.74,10779.0,123.9094,123.943,123.8675,123.9262,10779.0
2018-09-04 14:40:00,147.76,147.76,147.66,147.68,10964.0,123.943,123.943,123.8591,123.8758,10964.0
2018-09-04 14:50:00,147.69,147.79,147.62,147.74,14574.0,123.8842,123.9681,123.8255,123.9262,14574.0
2018-09-04 15:00:00,147.76,147.87,147.68,147.81,17146.0,123.943,124.0352,123.8758,123.9849,17146.0
2018-09-04 15:10:00,147.79,147.8,147.69,147.77,15838.0,123.9681,123.9765,123.8842,123.9513,15838.0
2018-09-04 15:20:00,147.76,147.9,147.73,147.87,19098.0,123.943,124.0604,123.9178,124.0352,19098.0
2018-09-04 15:30:00,147.87,147.99,147.87,147.88,29971.0,124.0352,124.1359,124.0352,124.0436,29971.0
2018-09-04 15:40:00,147.88,147.96,147.78,147.92,50585.0,124.0436,124.1107,123.9597,124.0772,50585.0
2018-09-04 15:50:00,147.91,148.19,147.8,148.14,124687.0,124.0688,124.3036,123.9765,124.2617,124687.0
2018-09-05 09:30:00,147.97,148.11,146.56,146.68,69738.0,124.1191,124.2365,122.9364,123.037,69738.0
2018-09-05 09:40:00,146.68,147.07,146.67,146.98,46516.0,123.037,123.3642,123.0286,123.2887,46516.0
2018-09-05 09:50:00,147.03,147.19,146.86,147.12,59550.0,123.3306,123.4648,123.188,123.4061,59550.0
2018-09-05 10:00:00,147.1,147.2,146.73,146.83,81458.0,123.3893,123.4732,123.079,123.1629,81458.0
2018-09-05 10:10:00,146.81,147.07,146.54,146.86,25875.0,123.1461,123.3642,122.9196,123.188,25875.0
2018-09-05 10:20:00,146.87,146.95,146.64,146.92,19663.0,123.1964,123.2635,123.0035,123.2383,19663.0
2018-09-05 10:30:00,146.83,147.51,146.83,147.33,39152.0,123.1629,123.7332,123.1629,123.5823,39152.0
2018-09-05 10:40:00,147.31,147.66,147.22,147.53,16496.0,123.5655,123.8591,123.49,123.75,16496.0
2018-09-05 10:50:00,147.49,147.55,147.18,147.19,49400.0,123.7165,123.7668,123.4564,123.4648,49400.0
2018-09-05 11:00:00,147.2,147.4,147.15,147.29,35356.0,123.4732,123.641,123.4313,123.5487,35356.0
2018-09-05 11:10:00,147.24,147.61,147.22,147.61,19365.0,123.5068,123.8171,123.49,123.8171,19365.0
2018-09-05 11:20:00,147.61,147.79,147.41,147.77,18906.0,123.8171,123.9681,123.6494,123.9513,18906.0
2018-09-05 11:30:00,147.76,147.79,147.35,147.48,13172.0,123.943,123.9681,123.599,123.7081,13172.0
2018-09-05 11:40:00,147.45,147.52,147.36,147.39,15808.0,123.6829,123.7416,123.6074,123.6326,15808.0
2018-09-05 11:50:00,147.41,147.54,147.41,147.46,19357.0,123.6494,123.7584,123.6494,123.6913,19357.0
2018-09-05 12:00:00,147.46,147.48,147.37,147.38,9607.0,123.6913,123.7081,123.6158,123.6242,9607.0
2018-09-05 12:10:00,147.39,147.46,147.27,147.37,11345.0,123.6326,123.6913,123.5319,123.6158,11345.0
2018-09-05 12:20:00,147.34,147.34,147.18,147.25,10350.0,123.5907,123.5907,123.4564,123.5152,10350.0
2018-09-05 12:30:00,147.25,147.37,147.19,147.19,14538.0,123.5152,123.6158,123.4648,123.4648,14538.0
2018-09-05 12:40:00,147.2,147.23,147.12,147.13,9552.0,123.4732,123.4984,123.4061,123.4145,9552.0
2018-09-05 12:50:00,147.15,147.38,147.15,147.33,31982.0,123.4313,123.6242,123.4313,123.5823,31982.0
2018-09-05 13:00:00,147.34,147.54,147.27,147.45,31372.0,123.5907,123.7584,123.5319,123.6829,31372.0
2018-09-05 13:10:00,147.47,147.55,147.38,147.52,9932.0,123.6997,123.7668,123.6242,123.7416,9932.0
2018-09-05 13:20:00,147.49,147.54,147.41,147.5,10274.0,123.7165,123.7584,123.6494,123.7249,10274.0
2018-09-05 13:30:00,147.5,147.63,147.5,147.56,11320.0,123.7249,123.8339,123.7249,123.7752,11320.0
2018-09-05 13:40:00,147.59,147.59,147.45,147.52,7474.0,123.8004,123.8004,123.6829,123.7416,7474.0
2018-09-05 13:50:00,147.52,147.59,147.48,147.59,11468.0,123.7416,123.8004,123.7081,123.8004,11468.0
2018-09-05 14:00:00,147.59,147.8,147.59,147.75,12687.0,123.8004,123.9765,123.8004,123.9346,12687.0
2018-09-05 14:10:00,147.74,147.8,147.67,147.77,20653.0,123.9262,123.9765,123.8675,123.9513,20653.0
2018-09-05 14:20:00,147.76,147.95,147.75,147.87,11492.0,123.943,124.1023,123.9346,124.0352,11492.0
2018-09-05 14:30:00,147.86,147.88,147.76,147.8,19823.0,124.0268,124.0436,123.943,123.9765,19823.0
2018-09-05 14:40:00,147.77,147.84,147.68,147.69,7823.0,123.9513,124.0101,123.8758,123.8842,7823.0
2018-09-05 14:50:00,147.69,147.74,147.58,147.63,36686.0,123.8842,123.9262,123.792,123.8339,36686.0
2018-09-05 15:00:00,147.67,147.86,147.65,147.79,12500.0,123.8675,124.0268,123.8507,123.9681,12500.0
2018-09-05 15:10:00,147.78,147.94,147.7,147.87,11400.0,123.9597,124.0939,123.8926,124.0352,11400.0
2018-09-05 15:20:00,147.86,147.92,147.79,147.86,14872.0,124.0268,124.0772,123.9681,124.0268,14872.0
2018-09-05 15:30:00,147.89,147.91,147.75,147.83,28109.0,124.052,124.0688,123.9346,124.0017,28109.0
2018-09-05 15:40:00,147.83,147.88,147.55,147.57,27422.0,124.0017,124.0436,123.7668,123.7836,27422.0
2018-09-05 15:50:00,147.56,147.78,147.55,147.6,187184.0,123.7752,123.9597,123.7668,123.8087,187184.0
2018-09-06 09:30:00,147.8,148.18,147.64,147.88,23676.0,123.9765,124.2953,123.8423,124.0436,23676.0
2018-09-06 09:40:00,147.85,148.25,147.85,148.12,24316.0,124.0184,124.354,124.0184,124.2449,24316.0
2018-09-06 09:50:00,148.12,148.17,147.84,147.93,36441.0,124.2449,124.2869,124.0101,124.0856,36441.0
2018-09-06 10:00:00,147.94,148.16,147.78,147.79,23889.0,124.0939,124.2785,123.9597,123.9681,23889.0
2018-09-06 10:10:00,147.77,147.81,147.35,147.35,20409.0,123.9513,123.9849,123.599,123.599,20409.0
2018-09-06 10:20:00,147.37,147.79,147.3,147.67,14411.0,123.6158,123.9681,123.5571,123.8675,14411.0
2018-09-06 10:30:00,147.7,147.81,147.57,147.76,11627.0,123.8926,123.9849,123.7836,123.943,11627.0
2018-09-06 10:40:00,147.76,148.01,147.76,147.93,19566.0,123.943,124.1527,123.943,124.0856,19566.0
2018-09-06 10:50:00,147.96,147.96,147.63,147.77,12138.0,124.1107,124.1107,123.8339,123.9513,12138.0
2018-09-06 11:00:00,147.76,148.04,147.69,147.95,21499.0,123.943,124.1778,123.8842,124.1023,21499.0
2018-09-06 11:10:00,147.98,148.01,147.77,147.89,15233.0,124.1275,124.1527,123.9513,124.052,15233.0
2018-09-06 11:20:00,147.89,148.01,147.72,147.79,27277.0,124.052,124.1527,123.9094,123.9681,27277.0
2018-09-06 11:30:00,147.77,147.92,147.76,147.85,9895.0,123.9513,124.0772,123.943,124.0184,9895.0
2018-09-06 11:40:00,147.8,147.85,147.63,147.76,15238.0,123.9765,124.0184,123.8339,123.943,15238.0
2018-09-06 11:50:00,147.78,148.04,147.74,148.04,16335.0,123.9597,124.1778,123.9262,124.1778,16335.0
2018-09-06 12:00:00,148.04,148.08,147.95,148.08,8819.0,124.1778,124.2114,124.1023,124.2114,8819.0
2018-09-06 12:10:00,148.08,148.23,148.07,148.2,10576.0,124.2114,124.3372,124.203,124.312,10576.0
2018-09-06 12:20:00,148.2,148.24,148.07,148.12,10451.0,124.312,124.3456,124.203,124.2449,10451.0
2018-09-06 12:30:00,148.15,148.27,148.12,148.13,13323.0,124.2701,124.3707,124.2449,124.2533,13323.0
2018-09-06 12:40:00,148.13,148.14,148.02,148.04,10848.0,124.2533,124.2617,124.161,124.1778,10848.0
2018-09-06 12:50:00,148.03,148.11,147.98,148.11,7889.0,124.1694,124.2365,124.1275,124.2365,7889.0
2018-09-06 13:00:00,148.08,148.25,148.06,148.22,16780.0,124.2114,124.354,124.1946,124.3288,16780.0
2018-09-06 13:10:00,148.25,148.27,148.1,148.22,12301.0,124.354,124.3707,124.2281,124.3288,12301.0
2018-09-06 13:20:00,148.18,148.31,148.18,148.27,7621.0,124.2953,124.4043,124.2953,124.3707,7621.0
2018-09-06 13:30:00,148.31,148.38,148.26,148.29,44000.0,124.4043,124.463,124.3624,124.3875,44000.0
2018-09-06 13:40:00,148.29,148.37,148.15,148.19,14985.0,124.3875,124.4546,124.2701,124.3036,14985.0
2018-09-06 13:50:00,148.18,148.18,148.01,148.03,12705.0,124.2953,124.2953,124.1527,124.1694,12705.0
2018-09-06 14:00:00,148.03,148.09,147.97,148.06,10273.0,124.1694,124.2198,124.1191,124.1946,10273.0
2018-09-06 14:10:00,148.09,148.26,148.09,148.19,9696.0,124.2198,124.3624,124.2198,124.3036,9696.0
2018-09-06 14:20:00,148.17,148.24,148.02,148.08,10913.0,124.2869,124.3456,124.161,124.2114,10913.0
2018-09-06 14:30:00,148.09,148.21,148.09,148.13,11485.0,124.2198,124.3204,124.2198,124.2533,11485.0
2018-09-06 14:40:00,148.14,148.19,148.05,148.11,8371.0,124.2617,124.3036,124.1862,124.2365,8371.0
2018-09-06 14:50:00,148.08,148.09,147.87,147.87,9111.0,124.2114,124.2198,124.0352,124.0352,9111.0
2018-09-06 15:00:00,147.94,148.18,147.91,148.12,11106.0,124.0939,124.2953,124.0688,124.2449,11106.0
2018-09-06 15:10:00,148.13,148.33,148.1,148.25,14316.0,124.2533,124.4211,124.2281,124.354,14316.0
2018-09-06 15:20:00,148.24,148.34,148.2,148.34,17943.0,124.3456,124.4295,124.312,124.4295,17943.0
2018-09-06 15:30:00,148.33,148.41,148.29,148.33,16193.0,124.4211,124.4882,124.3875,124.4211,16193.0
2018-09-06 15:40:00,148.32,148.37,148.06,148.21,36718.0,124.4127,124.4546,124.1946,124.3204,36718.0
2018-09-06 15:50:00,148.2,148.25,148.07,148.09,125944.0,124.312,124.354,124.203,124.2198,125944.0
2018-09-07 09:30:00,147.57,148.2,147.07,147.15,42554.0,123.7836,124.312,123.3642,123.4313,42554.0
2018-09-07 09:40:00,147.15,147.26,146.58,146.7,19842.0,123.4313,123.5235,122.9532,123.0538,19842.0
2018-09-07 09:50:00,146.74,146.95,146.74,146.76,8611.0,123.0874,123.2635,123.0874,123.1041,8611.0
2018-09-07 10:00:00,146.8,146.97,146.63,146.93,20266.0,123.1377,123.2803,122.9951,123.2467,20266.0
2018-09-07 10:10:00,146.94,147.17,146.94,147.1,9945.0,123.2551,123.4481,123.2551,123.3893,9945.0
2018-09-07 10:20:00,147.09,147.22,146.99,147.0,13500.0,123.3809,123.49,123.2971,123.3055,13500.0
2018-09-07 10:30:00,147.02,147.16,146.96,147.0,13449.0,123.3222,123.4397,123.2719,123.3055,13449.0
2018-09-07 10:40:00,146.99,147.17,146.84,147.06,13011.0,123.2971,123.4481,123.1712,123.3558,13011.0
2018-09-07 10:50:00,147.09,147.22,147.05,147.09,17399.0,123.3809,123.49,123.3474,123.3809,17399.0
2018-09-07 11:00:00,147.05,147.12,147.0,147.05,11147.0,123.3474,123.4061,123.3055,123.3474,11147.0
2018-09-07 11:10:00,147.05,147.07,146.86,147.05,11153.0,123.3474,123.3642,123.188,123.3474,11153.0
2018-09-07 11:20:00,147.05,147.08,146.92,147.04,26314.0,123.3474,123.3726,123.2383,123.339,26314.0
2018-09-07 11:30:00,147.05,147.06,146.79,146.98,35971.0,123.3474,123.3558,123.1293,123.2887,35971.0
2018-09-07 11:40:00,146.99,147.02,146.79,146.81,19322.0,123.2971,123.3222,123.1293,123.1461,19322.0
2018-09-07 11:50:00,146.84,146.84,146.67,146.72,15954.0,123.1712,123.1712,123.0286,123.0706,15954.0
2018-09-07 12:00:00,146.74,147.08,146.68,146.7,30168.0,123.0874,123.3726,123.037,123.0538,30168.0
2018-09-07 12:10:00,146.75,146.85,146.63,146.69,18095.0,123.0958,123.1796,122.9951,123.0454,18095.0
2018-09-07 12:20:00,146.65,146.8,146.61,146.78,16015.0,123.0119,123.1377,122.9783,123.1209,16015.0
2018-09-07 12:30:00,146.76,146.9,146.63,146.7,16042.0,123.1041,123.2216,122.9951,123.0538,16042.0
2018-09-07 12:40:00,146.73,146.79,146.67,146.73,19323.0,123.079,123.1293,123.0286,123.079,19323.0
2018-09-07 12:50:00,146.72,146.76,146.59,146.63,12722.0,123.0706,123.1041,122.9615,122.9951,12722.0
2018-09-07 13:00:00,146.62,146.63,146.39,146.42,14403.0,122.9867,122.9951,122.7938,122.8189,14403.0
2018-09-07 13:10:00,146.45,146.5,146.36,146.48,7698.0,122.8441,122.886,122.7686,122.8693,7698.0
2018-09-07 13:20:00,146.5,146.62,146.46,146.62,14035.0,122.886,122.9867,122.8525,122.9867,14035.0
2018-09-07 13:30:00,146.6,146.66,146.5,146.52,10661.0,122.9699,123.0203,122.886,122.9028,10661.0
2018-09-07 13:40:00,146.52,146.59,146.48,146.53,12899.0,122.9028,122.9615,122.8693,122.9112,12899.0
2018-09-07 13:50:00,146.52,146.68,146.51,146.66,7503.0,122.9028,123.037,122.8944,123.0203,7503.0
2018-09-07 14:00:00,146.67,146.72,146.57,146.62,12582.0,123.0286,123.0706,122.9448,122.9867,12582.0
2018-09-07 14:10:00,146.63,146.76,146.59,146.6,14297.0,122.9951,123.1041,122.9615,122.9699,14297.0
2018-09-07 14:20:00,146.61,146.66,146.53,146.56,13276.0,122.9783,123.0203,122.9112,122.9364,13276.0
2018-09-07 14:30:00,146.55,146.6,146.44,146.53,20076.0,122.928,122.9699,122.8357,122.9112,20076.0
2018-09-07 14:40:00,146.54,146.54,146.48,146.48,10813.0,122.9196,122.9196,122.8693,122.8693,10813.0
2018-09-07 14:50:00,146.47,146.54,146.41,146.5,13645.0,122.8609,122.9196,122.8106,122.886,13645.0
2018-09-07 15:00:00,146.5,146.53,146.46,146.49,13179.0,122.886,122.9112,122.8525,122.8777,13179.0
2018-09-07 15:10:00,146.49,146.55,146.43,146.47,16445.0,122.8777,122.928,122.8273,122.8609,16445.0
2018-09-07 15:20:00,146.47,146.51,146.4,146.48,19105.0,122.8609,122.8944,122.8022,122.8693,19105.0
2018-09-07 15:30:00,146.48,146.57,146.44,146.5,41775.0,122.8693,122.9448,122.8357,122.886,41775.0
2018-09-07 15:40:00,146.5,146.55,146.44,146.49,48753.0,122.886,122.928,122.8357,122.8777,48753.0
2018-09-07 15:50:00,146.5,146.72,146.48,146.54,195753.0,122.886,123.0706,122.8693,122.9196,195753.0
2018-09-10 09:30:00,147.25,147.65,147.08,147.32,37295.0,123.5152,123.8507,123.3726,123.5739,37295.0
2018-09-10 09:40:00,147.24,148.02,147.24,147.96,30503.0,123.5068,124.161,123.5068,124.1107,30503.0
2018-09-10 09:50:00,147.99,148.23,147.71,147.71,81869.0,124.1359,124.3372,123.901,123.901,81869.0
2018-09-10 10:00:00,147.79,148.21,147.76,148.18,9978.0,123.9681,124.3204,123.943,124.2953,9978.0
2018-09-10 10:10:00,148.22,148.36,148.04,148.19,10854.0,124.3288,124.4462,124.1778,124.3036,10854.0
2018-09-10 10:20:00,148.19,148.31,148.05,148.09,9487.0,124.3036,124.4043,124.1862,124.2198,9487.0
2018-09-10 10:30:00,148.1,148.24,148.03,148.08,14485.0,124.2281,124.3456,124.1694,124.2114,14485.0
2018-09-10 10:40:00,148.06,148.06,147.71,147.71,56223.0,124.1946,124.1946,123.901,123.901,56223.0
2018-09-10 10:50:00,147.72,147.79,147.32,147.34,41582.0,123.9094,123.9681,123.5739,123.5907,41582.0
2018-09-10 11:00:00,147.33,147.53,147.31,147.42,17809.0,123.5823,123.75,123.5655,123.6578,17809.0
2018-09-10 11:10:00,147.4,147.58,147.32,147.52,18794.0,123.641,123.792,123.5739,123.7416,18794.0
2018-09-10 11:20:00,147.53,147.58,147.39,147.41,14789.0,123.75,123.792,123.6326,123.6494,14789.0
2018-09-10 11:30:00,147.42,147.42,147.22,147.28,12819.0,123.6578,123.6578,123.49,123.5403,12819.0
2018-09-10 11:40:00,147.28,147.29,147.07,147.11,39291.0,123.5403,123.5487,123.3642,123.3977,39291.0
2018-09-10 11:50:00,147.12,147.32,147.11,147.32,10016.0,123.4061,123.5739,123.3977,123.5739,10016.0
2018-09-10 12:00:00,147.35,147.42,147.24,147.4,12948.0,123.599,123.6578,123.5068,123.641,12948.0
2018-09-10 12:10:00,147.42,147.54,147.33,147.45,9225.0,123.6578,123.7584,123.5823,123.6829,9225.0
2018-09-10 12:20:00,147.45,147.53,147.41,147.49,10247.0,123.6829,123.75,123.6494,123.7165,10247.0
2018-09-10 12:30:00,147.5,147.5,147.4,147.42,5528.0,123.7249,123.7249,123.641,123.6578,5528.0
2018-09-10 12:40:00,147.41,147.51,147.31,147.51,7162.0,123.6494,123.7332,123.5655,123.7332,7162.0
2018-09-10 12:50:00,147.49,147.57,147.47,147.55,6633.0,123.7165,123.7836,123.6997,123.7668,6633.0
2018-09-10 13:00:00,147.54,147.68,147.49,147.56,25855.0,123.7584,123.8758,123.7165,123.7752,25855.0
2018-09-10 13:10:00,147.56,147.71,147.56,147.71,11980.0,123.7752,123.901,123.7752,123.901,11980.0
2018-09-10 13:20:00,147.7,147.74,147.64,147.64,11243.0,123.8926,123.9262,123.8423,123.8423,11243.0
2018-09-10 13:30:00,147.66,147.71,147.51,147.54,15177.0,123.8591,123.901,123.7332,123.7584,15177.0
2018-09-10 13:40:00,147.55,147.62,147.54,147.62,8620.0,123.7668,123.8255,123.7584,123.8255,8620.0
2018-09-10 13:50:00,147.65,147.74,147.63,147.74,8132.0,123.8507,123.9262,123.8339,123.9262,8132.0
2018-09-10 14:00:00,147.75,147.84,147.71,147.79,11771.0,123.9346,124.0101,123.901,123.9681,11771.0
2018-09-10 14:10:00,147.79,147.8,147.75,147.77,6514.0,123.9681,123.9765,123.9346,123.9513,6514.0
2018-09-10 14:20:00,147.78,147.8,147.74,147.8,11260.0,123.9597,123.9765,123.9262,123.9765,11260.0
2018-09-10 14:30:00,147.81,147.86,147.74,147.79,15330.0,123.9849,124.0268,123.9262,123.9681,15330.0
2018-09-10 14:40:00,147.78,147.8,147.65,147.7,15769.0,123.9597,123.9765,123.8507,123.8926,15769.0
2018-09-10 14:50:00,147.69,147.72,147.57,147.69,11999.0,123.8842,123.9094,123.7836,123.8842,11999.0
2018-09-10 15:00:00,147.7,147.8,147.67,147.72,22165.0,123.8926,123.9765,123.8675,123.9094,22165.0
2018-09-10 15:10:00,147.73,147.77,147.66,147.7,26464.0,123.9178,123.9513,123.8591,123.8926,26464.0
2018-09-10 15:20:00,147.71,147.78,147.67,147.73,21796.0,123.901,123.9597,123.8675,123.9178,21796.0
2018-09-10 15:30:00,147.74,147.77,147.55,147.56,20729.0,123.9262,123.9513,123.7668,123.7752,20729.0
2018-09-10 15:40:00,147.57,147.57,147.43,147.44,32454.0,123.7836,123.7836,123.6661,123.6745,32454.0
2018-09-10 15:50:00,147.42,147.49,147.18,147.35,161889.0,123.6578,123.7165,123.4564,123.599,161889.0
2018-09-11 09:30:00,147.19,147.53,146.8,146.81,27291.0,123.4648,123.75,123.1377,123.1461,27291.0
2018-09-11 09:40:00,146.81,146.97,146.6,146.78,16512.0,123.1461,123.2803,122.9699,123.1209,16512.0
2018-09-11 09:50:00,146.83,147.06,146.73,146.73,13983.0,123.1629,123.3558,123.079,123.079,13983.0
2018-09-11 10:00:00,146.73,146.98,146.62,146.71,15921.0,123.079,123.2887,122.9867,123.0622,15921.0
2018-09-11 10:10:00,146.61,146.81,146.54,146.54,12053.0,122.9783,123.1461,122.9196,122.9196,12053.0
2018-09-11 10:20:00,146.53,146.78,146.53,146.74,15734.0,122.9112,123.1209,122.9112,123.0874,15734.0
2018-09-11 10:30:00,146.7,146.87,146.55,146.82,21249.0,123.0538,123.1964,122.928,123.1545,21249.0
2018-09-11 10:40:00,146.83,146.97,146.78,146.97,16298.0,123.1629,123.2803,123.1209,123.2803,16298.0
2018-09-11 10:50:00,146.98,147.14,146.97,147.11,9673.0,123.2887,123.4229,123.2803,123.3977,9673.0
2018-09-11 11:00:00,147.12,147.37,147.12,147.36,17929.0,123.4061,123.6158,123.4061,123.6074,17929.0
2018-09-11 11:10:00,147.37,147.43,147.27,147.36,13592.0,123.6158,123.6661,123.5319,123.6074,13592.0
2018-09-11 11:20:00,147.34,147.46,147.33,147.42,8299.0,123.5907,123.6913,123.5823,123.6578,8299.0
2018-09-11 11:30:00,147.41,147.48,147.08,147.18,18638.0,123.6494,123.7081,123.3726,123.4564,18638.0
2018-09-11 11:40:00,147.25,147.42,147.15,147.15,9928.0,123.5152,123.6578,123.4313,123.4313,9928.0
2018-09-11 11:50:00,147.14,147.31,147.08,147.24,18715.0,123.4229,123.5655,123.3726,123.5068,18715.0
2018-09-11 12:00:00,147.23,147.25,147.11,147.21,9290.0,123.4984,123.5152,123.3977,123.4816,9290.0
2018-09-11 12:10:00,147.23,147.31,147.17,147.19,14932.0,123.4984,123.5655,123.4481,123.4648,14932.0
2018-09-11 12:20:00,147.2,147.26,147.14,147.15,9209.0,123.4732,123.5235,123.4229,123.4313,9209.0
2018-09-11 12:30:00,147.15,147.16,146.96,146.99,15760.0,123.4313,123.4397,123.2719,123.2971,15760.0
2018-09-11 12:40:00,146.99,147.03,146.82,146.86,14845.0,123.2971,123.3306,123.1545,123.188,14845.0
2018-09-11 12:50:00,146.84,146.93,146.79,146.81,14407.0,123.1712,123.2467,123.1293,123.1461,14407.0
2018-09-11 13:00:00,146.81,146.85,146.73,146.8,13239.0,123.1461,123.1796,123.079,123.1377,13239.0
2018-09-11 13:10:00,146.79,146.91,146.71,146.75,21642.0,123.1293,123.23,123.0622,123.0958,21642.0
2018-09-11 13:20:00,146.71,146.77,146.67,146.74,20097.0,123.0622,123.1125,123.0286,123.0874,20097.0
2018-09-11 13:30:00,146.73,146.76,146.71,146.75,13217.0,123.079,123.1041,123.0622,123.0958,13217.0
2018-09-11 13:40:00,146.75,146.84,146.68,146.83,12474.0,123.0958,123.1712,123.037,123.1629,12474.0
2018-09-11 13:50:00,146.82,146.89,146.77,146.77,17656.0,123.1545,123.2132,123.1125,123.1125,17656.0
2018-09-11 14:00:00,146.78,147.0,146.78,146.94,25283.0,123.1209,123.3055,123.1209,123.2551,25283.0
2018-09-11 14:10:00,146.95,147.23,146.93,147.21,23773.0,123.2635,123.4984,123.2467,123.4816,23773.0
2018-09-11 14:20:00,147.2,147.33,147.14,147.29,14392.0,123.4732,123.5823,123.4229,123.5487,14392.0
2018-09-11 14:30:00,147.29,147.44,147.29,147.42,22169.0,123.5487,123.6745,123.5487,123.6578,22169.0
2018-09-11 14:40:00,147.41,147.44,147.34,147.37,13943.0,123.6494,123.6745,123.5907,123.6158,13943.0
2018-09-11 14:50:00,147.37,147.39,147.28,147.32,16392.0,123.6158,123.6326,123.5403,123.5739,16392.0
2018-09-11 15:00:00,147.31,147.41,147.28,147.39,16918.0,123.5655,123.6494,123.5403,123.6326,16918.0
2018-09-11 15:10:00,147.42,147.42,147.28,147.29,17208.0,123.6578,123.6578,123.5403,123.5487,17208.0
2018-09-11 15:20:00,147.32,147.33,147.17,147.21,19226.0,123.5739,123.5823,123.4481,123.4816,19226.0
2018-09-11 15:30:00,147.22,147.22,147.07,147.09,28038.0,123.49,123.49,123.3642,123.3809,28038.0
2018-09-11 15:40:00,147.09,147.11,146.93,146.94,49401.0,123.3809,123.3977,123.2467,123.2551,49401.0
2018-09-11 15:50:00,146.93,147.17,146.9,147.03,124673.0,123.2467,123.4481,123.2216,123.3306,124673.0
2018-09-12 09:30:00,147.27,147.27,146.44,146.83,30230.0,123.5319,123.5319,122.8357,123.1629,30230.0
2018-09-12 09:40:00,146.79,146.98,146.68,146.85,15205.0,123.1293,123.2887,123.037,123.1796,15205.0
2018-09-12 09:50:00,146.9,147.08,146.78,146.79,14238.0,123.2216,123.3726,123.1209,123.1293,14238.0
2018-09-12 10:00:00,146.78,147.1,146.62,146.67,15740.0,123.1209,123.3893,122.9867,123.0286,15740.0
2018-09-12 10:10:00,146.69,146.88,146.67,146.67,13821.0,123.0454,123.2048,123.0286,123.0286,13821.0
2018-09-12 10:20:00,146.69,147.19,146.69,147.19,19398.0,123.0454,123.4648,123.0454,123.4648,19398.0
2018-09-12 10:30:00,147.17,147.39,147.05,147.28,16414.0,123.4481,123.6326,123.3474,123.5403,16414.0
2018-09-12 10:40:00,147.27,147.27,147.03,147.16,28389.0,123.5319,123.5319,123.3306,123.4397,28389.0
2018-09-12 10:50:00,147.21,147.41,147.18,147.31,10094.0,123.4816,123.6494,123.4564,123.5655,10094.0
2018-09-12 11:00:00,147.35,147.35,146.96,146.98,26054.0,123.599,123.599,123.2719,123.2887,26054.0
2018-09-12 11:10:00,146.97,147.16,146.92,147.02,38760.0,123.2803,123.4397,123.2383,123.3222,38760.0
2018-09-12 11:20:00,147.02,147.1,146.89,146.92,25088.0,123.3222,123.3893,123.2132,123.2383,25088.0
2018-09-12 11:30:00,146.93,147.05,146.91,147.03,25175.0,123.2467,123.3474,123.23,123.3306,25175.0
2018-09-12 11:40:00,147.07,147.19,146.98,147.03,24259.0,123.3642,123.4648,123.2887,123.3306,24259.0
2018-09-12 11:50:00,147.08,147.13,146.86,147.0,111293.0,123.3726,123.4145,123.188,123.3055,111293.0
2018-09-12 12:00:00,146.95,147.01,146.89,146.99,13664.0,123.2635,123.3138,123.2132,123.2971,13664.0
2018-09-12 12:10:00,146.99,147.01,146.82,146.82,7015.0,123.2971,123.3138,123.1545,123.1545,7015.0
2018-09-12 12:20:00,146.8,146.81,146.6,146.65,26100.0,123.1377,123.1461,122.9699,123.0119,26100.0
2018-09-12 12:30:00,146.65,146.9,146.64,146.87,12922.0,123.0119,123.2216,123.0035,123.1964,12922.0
2018-09-12 12:40:00,146.85,147.0,146.79,146.95,7498.0,123.1796,123.3055,123.1293,123.2635,7498.0
2018-09-12 12:50:00,146.95,146.98,146.9,146.92,15214.0,123.2635,123.2887,123.2216,123.2383,15214.0
2018-09-12 13:00:00,146.94,146.98,146.87,146.88,7844.0,123.2551,123.2887,123.1964,123.2048,7844.0
2018-09-12 13:10:00,146.89,146.96,146.81,146.93,12305.0,123.2132,123.2719,123.1461,123.2467,12305.0
2018-09-12 13:20:00,146.96,146.96,146.67,146.73,12298.0,123.2719,123.2719,123.0286,123.079,12298.0
2018-09-12 13:30:00,146.75,146.8,146.71,146.74,13039.0,123.0958,123.1377,123.0622,123.0874,13039.0
2018-09-12 13:40:00,146.74,146.89,146.71,146.82,29281.0,123.0874,123.2132,123.0622,123.1545,29281.0
2018-09-12 13:50:00,146.84,147.01,146.79,146.94,16050.0,123.1712,123.3138,123.1293,123.2551,16050.0
2018-09-12 14:00:00,146.97,147.04,146.92,147.03,14095.0,123.2803,123.339,123.2383,123.3306,14095.0
2018-09-12 14:10:00,147.0,147.1,146.97,147.04,19597.0,123.3055,123.3893,123.2803,123.339,19597.0
2018-09-12 14:20:00,147.06,147.06,146.87,146.87,43992.0,123.3558,123.3558,123.1964,123.1964,43992.0
2018-09-12 14:30:00,146.9,146.95,146.82,146.93,30952.0,123.2216,123.2635,123.1545,123.2467,30952.0
2018-09-12 14:40:00,146.93,147.0,146.87,146.9,26447.0,123.2467,123.3055,123.1964,123.2216,26447.0
2018-09-12 14:50:00,146.93,147.1,146.9,147.1,37225.0,123.2467,123.3893,123.2216,123.3893,37225.0
2018-09-12 15:00:00,147.07,147.23,147.03,147.2,16553.0,123.3642,123.4984,123.3306,123.4732,16553.0
2018-09-12 15:10:00,147.21,147.33,147.21,147.31,14137.0,123.4816,123.5823,123.4816,123.5655,14137.0
2018-09-12 15:20:00,147.29,147.35,147.22,147.32,12171.0,123.5487,123.599,123.49,123.5739,12171.0
2018-09-12 15:30:00,147.35,147.41,147.3,147.39,15542.0,123.599,123.6494,123.5571,123.6326,15542.0
2018-09-12 15:40:00,147.39,147.45,147.21,147.31,24548.0,123.6326,123.6829,123.4816,123.5655,24548.0
2018-09-12 15:50:00,147.31,147.38,147.25,147.31,76354.0,123.5655,123.6242,123.5152,123.5655,76354.0
2018-09-13 09:30:00,148.0,148.6,147.75,148.57,26514.0,124.1443,124.6476,123.9346,124.6224,26514.0
2018-09-13 09:40:00,148.57,148.86,148.32,148.72,18862.0,124.6224,124.8656,124.4127,124.7482,18862.0
2018-09-13 09:50:00,148.77,149.24,148.77,149.02,17771.0,124.7902,125.1844,124.7902,124.9999,17771.0
2018-09-13 10:00:00,149.05,149.2,149.02,149.03,16784.0,125.025,125.1508,124.9999,125.0082,16784.0
2018-09-13 10:10:00,149.04,149.04,148.7,148.9,13995.0,125.0166,125.0166,124.7314,124.8992,13995.0
2018-09-13 10:20:00,148.97,149.25,148.92,149.25,15631.0,124.9579,125.1928,124.916,125.1928,15631.0
2018-09-13 10:30:00,149.28,149.37,149.05,149.18,45813.0,125.2179,125.2934,125.025,125.1341,45813.0
2018-09-13 10:40:00,149.23,149.36,149.13,149.22,29940.0,125.176,125.2851,125.0921,125.1676,29940.0
2018-09-13 10:50:00,149.21,149.27,148.98,149.0,76157.0,125.1592,125.2096,124.9663,124.9831,76157.0
2018-09-13 11:00:00,149.03,149.09,148.87,148.95,46768.0,125.0082,125.0586,124.874,124.9411,46768.0
2018-09-13 11:10:00,148.96,149.27,148.95,149.19,81156.0,124.9495,125.2096,124.9411,125.1425,81156.0
2018-09-13 11:20:00,149.21,149.3,149.17,149.24,35399.0,125.1592,125.2347,125.1257,125.1844,35399.0
2018-09-13 11:30:00,149.21,149.28,149.03,149.15,13132.0,125.1592,125.2179,125.0082,125.1089,13132.0
2018-09-13 11:40:00,149.12,149.29,149.06,149.29,10131.0,125.0837,125.2263,125.0334,125.2263,10131.0
2018-09-13 11:50:00,149.29,149.34,149.19,149.3,28088.0,125.2263,125.2683,125.1425,125.2347,28088.0
2018-09-13 12:00:00,149.31,149.36,149.15,149.2,50666.0,125.2431,125.2851,125.1089,125.1508,50666.0
2018-09-13 12:10:00,149.21,149.32,149.17,149.19,23565.0,125.1592,125.2515,125.1257,125.1425,23565.0
2018-09-13 12:20:00,149.18,149.24,148.93,149.2,57665.0,125.1341,125.1844,124.9244,125.1508,57665.0
2018-09-13 12:30:00,149.24,149.29,149.2,149.25,22843.0,125.1844,125.2263,125.1508,125.1928,22843.0
2018-09-13 12:40:00,149.25,149.27,149.2,149.24,14908.0,125.1928,125.2096,125.1508,125.1844,14908.0
2018-09-13 12:50:00,149.25,149.3,149.08,149.23,44423.0,125.1928,125.2347,125.0502,125.176,44423.0
2018-09-13 13:00:00,149.24,149.24,149.14,149.15,8381.0,125.1844,125.1844,125.1005,125.1089,8381.0
2018-09-13 13:10:00,149.18,149.19,149.03,149.12,9391.0,125.1341,125.1425,125.0082,125.0837,9391.0
2018-09-13 13:20:00,149.14,149.22,149.05,149.11,8657.0,125.1005,125.1676,125.025,125.0753,8657.0
2018-09-13 13:30:00,149.12,149.21,149.05,149.14,8658.0,125.0837,125.1592,125.025,125.1005,8658.0
2018-09-13 13:40:00,149.15,149.32,149.14,149.28,21132.0,125.1089,125.2515,125.1005,125.2179,21132.0
2018-09-13 13:50:00,149.28,149.28,149.05,149.12,52256.0,125.2179,125.2179,125.025,125.0837,52256.0
2018-09-13 14:00:00,149.09,149.13,148.93,148.94,36696.0,125.0586,125.0921,124.9244,124.9328,36696.0
2018-09-13 14:10:00,148.96,149.08,148.96,149.08,17900.0,124.9495,125.0502,124.9495,125.0502,17900.0
2018-09-13 14:20:00,149.06,149.24,149.02,149.13,31424.0,125.0334,125.1844,124.9999,125.0921,31424.0
2018-09-13 14:30:00,149.15,149.25,149.06,149.06,31653.0,125.1089,125.1928,125.0334,125.0334,31653.0
2018-09-13 14:40:00,149.1,149.22,149.08,149.18,34617.0,125.067,125.1676,125.0502,125.1341,34617.0
2018-09-13 14:50:00,149.21,149.41,149.17,149.3,20765.0,125.1592,125.327,125.1257,125.2347,20765.0
2018-09-13 15:00:00,149.3,149.31,149.14,149.2,33925.0,125.2347,125.2431,125.1005,125.1508,33925.0
2018-09-13 15:10:00,149.21,149.23,149.15,149.15,17357.0,125.1592,125.176,125.1089,125.1089,17357.0
2018-09-13 15:20:00,149.15,149.17,148.98,148.99,11623.0,125.1089,125.1257,124.9663,124.9747,11623.0
2018-09-13 15:30:00,148.97,149.09,148.91,148.93,19568.0,124.9579,125.0586,124.9076,124.9244,19568.0
2018-09-13 15:40:00,148.94,148.94,148.59,148.74,41876.0,124.9328,124.9328,124.6392,124.765,41876.0
2018-09-13 15:50:00,148.74,148.79,148.6,148.68,127790.0,124.765,124.8069,124.6476,124.7147,127790.0
2018-09-14 09:30:00,148.53,148.64,147.58,147.7,15740.0,124.5888,124.6811,123.792,123.8926,15740.0
2018-09-14 09:40:00,147.75,147.75,147.4,147.56,10469.0,123.9346,123.9346,123.641,123.7752,10469.0
2018-09-14 09:50:00,147.64,147.75,147.31,147.72,12466.0,123.8423,123.9346,123.5655,123.9094,12466.0
2018-09-14 10:00:00,147.69,147.69,147.19,147.27,10619.0,123.8842,123.8842,123.4648,123.5319,10619.0
2018-09-14 10:10:00,147.32,147.42,147.17,147.17,7499.0,123.5739,123.6578,123.4481,123.4481,7499.0
2018-09-14 10:20:00,147.13,147.3,147.13,147.23,6907.0,123.4145,123.5571,123.4145,123.4984,6907.0
2018-09-14 10:30:00,147.23,147.31,147.07,147.24,25861.0,123.4984,123.5655,123.3642,123.5068,25861.0
2018-09-14 10:40:00,147.2,147.31,146.91,146.91,13205.0,123.4732,123.5655,123.23,123.23,13205.0
2018-09-14 10:50:00,146.96,147.19,146.92,147.1,11575.0,123.2719,123.4648,123.2383,123.3893,11575.0
2018-09-14 11:00:00,147.1,147.22,146.9,147.0,14380.0,123.3893,123.49,123.2216,123.3055,14380.0
2018-09-14 11:10:00,147.09,147.16,147.0,147.07,7405.0,123.3809,123.4397,123.3055,123.3642,7405.0
2018-09-14 11:20:00,147.08,147.12,146.82,146.9,10180.0,123.3726,123.4061,123.1545,123.2216,10180.0
2018-09-14 11:30:00,146.88,146.9,146.71,146.74,5899.0,123.2048,123.2216,123.0622,123.0874,5899.0
2018-09-14 11:40:00,146.71,146.89,146.71,146.82,8156.0,123.0622,123.2132,123.0622,123.1545,8156.0
2018-09-14 11:50:00,146.8,147.05,146.8,146.96,6810.0,123.1377,123.3474,123.1377,123.2719,6810.0
2018-09-14 12:00:00,146.9,147.06,146.76,146.94,8045.0,123.2216,123.3558,123.1041,123.2551,8045.0
2018-09-14 12:10:00,146.91,146.92,146.78,146.78,6698.0,123.23,123.2383,123.1209,123.1209,6698.0
2018-09-14 12:20:00,146.77,146.91,146.77,146.91,6795.0,123.1125,123.23,123.1125,123.23,6795.0
2018-09-14 12:30:00,146.87,147.12,146.86,147.12,7066.0,123.1964,123.4061,123.188,123.4061,7066.0
2018-09-14 12:40:00,147.1,147.15,146.96,147.05,10395.0,123.3893,123.4313,123.2719,123.3474,10395.0
2018-09-14 12:50:00,147.05,147.05,146.97,146.99,5091.0,123.3474,123.3474,123.2803,123.2971,5091.0
2018-09-14 13:00:00,146.97,147.09,146.97,147.0,14642.0,123.2803,123.3809,123.2803,123.3055,14642.0
2018-09-14 13:10:00,147.0,147.11,146.94,147.0,14907.0,123.3055,123.3977,123.2551,123.3055,14907.0
2018-09-14 13:20:00,146.99,147.11,146.98,147.04,24432.0,123.2971,123.3977,123.2887,123.339,24432.0
2018-09-14 13:30:00,147.03,147.08,146.99,147.05,18481.0,123.3306,123.3726,123.2971,123.3474,18481.0
2018-09-14 13:40:00,147.05,147.1,147.04,147.09,8567.0,123.3474,123.3893,123.339,123.3809,8567.0
2018-09-14 13:50:00,147.1,147.25,147.1,147.22,15908.0,123.3893,123.5152,123.3893,123.49,15908.0
2018-09-14 14:00:00,147.24,147.3,147.1,147.15,27922.0,123.5068,123.5571,123.3893,123.4313,27922.0
2018-09-14 14:10:00,147.09,147.09,147.0,147.02,8944.0,123.3809,123.3809,123.3055,123.3222,8944.0
2018-09-14 14:20:00,147.02,147.11,147.0,147.04,8234.0,123.3222,123.3977,123.3055,123.339,8234.0
2018-09-14 14:30:00,147.05,147.05,146.97,147.05,10646.0,123.3474,123.3474,123.2803,123.3474,10646.0
2018-09-14 14:40:00,147.06,147.1,147.0,147.0,11172.0,123.3558,123.3893,123.3055,123.3055,11172.0
2018-09-14 14:50:00,147.03,147.06,146.96,147.0,8642.0,123.3306,123.3558,123.2719,123.3055,8642.0
2018-09-14 15:00:00,146.99,147.01,146.89,146.95,10537.0,123.2971,123.3138,123.2132,123.2635,10537.0
2018-09-14 15:10:00,146.95,146.98,146.82,146.98,14450.0,123.2635,123.2887,123.1545,123.2887,14450.0
2018-09-14 15:20:00,146.95,146.95,146.78,146.79,15404.0,123.2635,123.2635,123.1209,123.1293,15404.0
2018-09-14 15:30:00,146.8,146.94,146.77,146.92,32865.0,123.1377,123.2551,123.1125,123.2383,32865.0
2018-09-14 15:40:00,146.93,147.25,146.93,147.23,50465.0,123.2467,123.5152,123.2467,123.4984,50465.0
2018-09-14 15:50:00,147.23,147.34,147.11,147.18,192543.0,123.4984,123.5907,123.3977,123.4564,192543.0
2018-09-17 09:30:00,147.08,147.56,146.38,146.79,50194.0,123.3726,123.7752,122.7854,123.1293,50194.0
2018-09-17 09:40:00,146.85,146.95,146.77,146.95,8317.0,123.1796,123.2635,123.1125,123.2635,8317.0
2018-09-17 09:50:00,147.0,147.52,146.98,147.38,14792.0,123.3055,123.7416,123.2887,123.6242,14792.0
2018-09-17 10:00:00,147.39,147.87,147.39,147.82,23473.0,123.6326,124.0352,123.6326,123.9933,23473.0
2018-09-17 10:10:00,147.9,148.07,147.69,147.73,44811.0,124.0604,124.203,123.8842,123.9178,44811.0
2018-09-17 10:20:00,147.68,148.0,147.65,147.86,22555.0,123.8758,124.1443,123.8507,124.0268,22555.0
2018-09-17 10:30:00,147.88,148.02,147.74,147.97,18466.0,124.0436,124.161,123.9262,124.1191,18466.0
2018-09-17 10:40:00,147.97,148.07,147.73,147.74,43394.0,124.1191,124.203,123.9178,123.9262,43394.0
2018-09-17 10:50:00,147.74,147.85,147.37,147.75,23613.0,123.9262,124.0184,123.6158,123.9346,23613.0
2018-09-17 11:00:00,147.75,147.75,147.49,147.66,24727.0,123.9346,123.9346,123.7165,123.8591,24727.0
2018-09-17 11:10:00,147.64,147.72,147.5,147.72,52213.0,123.8423,123.9094,123.7249,123.9094,52213.0
2018-09-17 11:20:00,147.74,147.89,147.67,147.82,43667.0,123.9262,124.052,123.8675,123.9933,43667.0
2018-09-17 11:30:00,147.81,148.21,147.73,148.21,20209.0,123.9849,124.3204,123.9178,124.3204,20209.0
2018-09-17 11:40:00,148.22,148.24,148.03,148.17,16367.0,124.3288,124.3456,124.1694,124.2869,16367.0
2018-09-17 11:50:00,148.21,148.21,148.05,148.1,26506.0,124.3204,124.3204,124.1862,124.2281,26506.0
2018-09-17 12:00:00,148.12,148.34,148.12,148.23,20425.0,124.2449,124.4295,124.2449,124.3372,20425.0
2018-09-17 12:10:00,148.16,148.17,147.89,147.93,27226.0,124.2785,124.2869,124.052,124.0856,27226.0
2018-09-17 12:20:00,147.93,148.03,147.8,148.03,17888.0,124.0856,124.1694,123.9765,124.1694,17888.0
2018-09-17 12:30:00,148.01,148.12,147.98,148.07,10491.0,124.1527,124.2449,124.1275,124.203,10491.0
2018-09-17 12:40:00,148.05,148.17,148.0,148.12,7987.0,124.1862,124.2869,124.1443,124.2449,7987.0
2018-09-17 12:50:00,148.15,148.38,147.89,148.36,23623.0,124.2701,124.463,124.052,124.4462,23623.0
2018-09-17 13:00:00,148.37,148.4,148.19,148.32,33349.0,124.4546,124.4798,124.3036,124.4127,33349.0
2018-09-17 13:10:00,148.28,148.35,148.17,148.25,9501.0,124.3791,124.4379,124.2869,124.354,9501.0
2018-09-17 13:20:00,148.22,148.29,148.17,148.24,6915.0,124.3288,124.3875,124.2869,124.3456,6915.0
2018-09-17 13:30:00,148.22,148.24,148.05,148.1,13638.0,124.3288,124.3456,124.1862,124.2281,13638.0
2018-09-17 13:40:00,148.11,148.16,147.84,147.94,20814.0,124.2365,124.2785,124.0101,124.0939,20814.0
2018-09-17 13:50:00,147.91,147.92,147.46,147.47,19848.0,124.0688,124.0772,123.6913,123.6997,19848.0
2018-09-17 14:00:00,147.44,147.51,147.29,147.34,18783.0,123.6745,123.7332,123.5487,123.5907,18783.0
2018-09-17 14:10:00,147.34,147.35,147.08,147.15,29033.0,123.5907,123.599,123.3726,123.4313,29033.0
2018-09-17 14:20:00,147.21,147.3,147.09,147.22,24191.0,123.4816,123.5571,123.3809,123.49,24191.0
2018-09-17 14:30:00,147.2,147.27,147.08,147.16,16492.0,123.4732,123.5319,123.3726,123.4397,16492.0
2018-09-17 14:40:00,147.13,147.41,147.09,147.4,10222.0,123.4145,123.6494,123.3809,123.641,10222.0
2018-09-17 14:50:00,147.42,147.42,146.68,146.75,72550.0,123.6578,123.6578,123.037,123.0958,72550.0
2018-09-17 15:00:00,146.81,147.0,146.77,146.9,37326.0,123.1461,123.3055,123.1125,123.2216,37326.0
2018-09-17 15:10:00,146.9,147.06,146.88,147.05,32919.0,123.2216,123.3558,123.2048,123.3474,32919.0
2018-09-17 15:20:00,147.06,147.23,147.06,147.22,17864.0,123.3558,123.4984,123.3558,123.49,17864.0
2018-09-17 15:30:00,147.22,147.39,147.15,147.36,37704.0,123.49,123.6326,123.4313,123.6074,37704.0
2018-09-17 15:40:00,147.35,147.65,147.33,147.65,28346.0,123.599,123.8507,123.5823,123.8507,28346.0
2018-09-17 15:50:00,147.67,147.75,147.49,147.74,115912.0,123.8675,123.9346,123.7165,123.9262,115912.0
2018-09-18 09:30:00,147.12,148.49,147.12,147.79,59560.0,123.4061,124.5553,123.4061,123.9681,59560.0
2018-09-18 09:40:00,147.78,147.9,147.56,147.57,17400.0,123.9597,124.0604,123.7752,123.7836,17400.0
2018-09-18 09:50:00,147.55,148.1,147.55,148.1,11595.0,123.7668,124.2281,123.7668,124.2281,11595.0
2018-09-18 10:00:00,148.1,148.33,148.1,148.24,13539.0,124.2281,124.4211,124.2281,124.3456,13539.0
2018-09-18 10:10:00,148.23,148.23,147.93,147.96,23190.0,124.3372,124.3372,124.0856,124.1107,23190.0
2018-09-18 10:20:00,147.96,148.0,147.61,147.94,15000.0,124.1107,124.1443,123.8171,124.0939,15000.0
2018-09-18 10:30:00,147.97,148.11,147.82,148.06,9927.0,124.1191,124.2365,123.9933,124.1946,9927.0
2018-09-18 10:40:00,148.03,148.09,147.66,147.76,16036.0,124.1694,124.2198,123.8591,123.943,16036.0
2018-09-18 10:50:00,147.75,148.04,147.75,147.94,20604.0,123.9346,124.1778,123.9346,124.0939,20604.0
2018-09-18 11:00:00,147.93,148.12,147.84,148.09,19822.0,124.0856,124.2449,124.0101,124.2198,19822.0
2018-09-18 11:10:00,148.13,148.19,147.59,147.61,13824.0,124.2533,124.3036,123.8004,123.8171,13824.0
2018-09-18 11:20:00,147.65,147.76,147.41,147.59,19208.0,123.8507,123.943,123.6494,123.8004,19208.0
2018-09-18 11:30:00,147.59,147.74,147.51,147.55,9804.0,123.8004,123.9262,123.7332,123.7668,9804.0
2018-09-18 11:40:00,147.6,147.62,147.2,147.34,17320.0,123.8087,123.8255,123.4732,123.5907,17320.0
2018-09-18 11:50:00,147.35,147.47,147.27,147.42,14790.0,123.599,123.6997,123.5319,123.6578,14790.0
2018-09-18 12:00:00,147.48,147.48,147.32,147.42,17844.0,123.7081,123.7081,123.5739,123.6578,17844.0
2018-09-18 12:10:00,147.41,147.43,147.3,147.38,13577.0,123.6494,123.6661,123.5571,123.6242,13577.0
2018-09-18 12:20:00,147.35,147.35,147.17,147.31,17187.0,123.599,123.599,123.4481,123.5655,17187.0
2018-09-18 12:30:00,147.3,147.36,147.25,147.25,7318.0,123.5571,123.6074,123.5152,123.5152,7318.0
2018-09-18 12:40:00,147.21,147.23,146.93,147.05,22675.0,123.4816,123.4984,123.2467,123.3474,22675.0
2018-09-18 12:50:00,147.04,147.12,146.96,147.07,8439.0,123.339,123.4061,123.2719,123.3642,8439.0
2018-09-18 13:00:00,147.07,147.24,146.98,147.13,26769.0,123.3642,123.5068,123.2887,123.4145,26769.0
2018-09-18 13:10:00,147.14,147.24,147.14,147.21,8908.0,123.4229,123.5068,123.4229,123.4816,8908.0
2018-09-18 13:20:00,147.27,147.45,147.27,147.38,7065.0,123.5319,123.6829,123.5319,123.6242,7065.0
2018-09-18 13:30:00,147.38,147.59,147.35,147.55,6206.0,123.6242,123.8004,123.599,123.7668,6206.0
2018-09-18 13:40:00,147.61,147.66,147.41,147.49,12000.0,123.8171,123.8591,123.6494,123.7165,12000.0
2018-09-18 13:50:00,147.5,147.53,147.38,147.42,12138.0,123.7249,123.75,123.6242,123.6578,12138.0
2018-09-18 14:00:00,147.41,147.55,147.4,147.45,14223.0,123.6494,123.7668,123.641,123.6829,14223.0
2018-09-18 14:10:00,147.46,147.54,147.45,147.48,6972.0,123.6913,123.7584,123.6829,123.7081,6972.0
2018-09-18 14:20:00,147.49,147.59,147.47,147.56,9907.0,123.7165,123.8004,123.6997,123.7752,9907.0
2018-09-18 14:30:00,147.59,147.72,147.56,147.56,8637.0,123.8004,123.9094,123.7752,123.7752,8637.0
2018-09-18 14:40:00,147.56,147.65,147.5,147.65,15905.0,123.7752,123.8507,123.7249,123.8507,15905.0
2018-09-18 14:50:00,147.68,147.69,147.51,147.56,16980.0,123.8758,123.8842,123.7332,123.7752,16980.0
2018-09-18 15:00:00,147.57,147.68,147.53,147.65,13457.0,123.7836,123.8758,123.75,123.8507,13457.0
2018-09-18 15:10:00,147.61,147.68,147.51,147.55,21215.0,123.8171,123.8758,123.7332,123.7668,21215.0
2018-09-18 15:20:00,147.54,147.56,147.42,147.45,23869.0,123.7584,123.7752,123.6578,123.6829,23869.0
2018-09-18 15:30:00,147.44,147.48,147.33,147.39,23178.0,123.6745,123.7081,123.5823,123.6326,23178.0
2018-09-18 15:40:00,147.4,147.45,147.37,147.4,35043.0,123.641,123.6829,123.6158,123.641,35043.0
2018-09-18 15:50:00,147.38,147.67,147.36,147.46,112996.0,123.6242,123.8675,123.6074,123.6913,112996.0
2018-09-19 09:30:00,147.59,147.9,147.41,147.41,28100.0,123.8004,124.0604,123.6494,123.6494,28100.0
2018-09-19 09:40:00,147.51,147.72,147.33,147.71,22160.0,123.7332,123.9094,123.5823,123.901,22160.0
2018-09-19 09:50:00,147.64,148.05,147.58,148.03,12043.0,123.8423,124.1862,123.792,124.1694,12043.0
2018-09-19 10:00:00,148.02,148.02,147.75,147.94,10956.0,124.161,124.161,123.9346,124.0939,10956.0
2018-09-19 10:10:00,147.92,148.03,147.78,147.79,10257.0,124.0772,124.1694,123.9597,123.9681,10257.0
2018-09-19 10:20:00,147.81,147.94,147.66,147.67,9445.0,123.9849,124.0939,123.8591,123.8675,9445.0
2018-09-19 10:30:00,147.73,147.81,147.57,147.67,15434.0,123.9178,123.9849,123.7836,123.8675,15434.0
2018-09-19 10:40:00,147.68,147.89,147.67,147.7,10253.0,123.8758,124.052,123.8675,123.8926,10253.0
2018-09-19 10:50:00,147.71,147.95,147.65,147.77,11326.0,123.901,124.1023,123.8507,123.9513,11326.0
2018-09-19 11:00:00,147.8,148.02,147.75,147.83,38030.0,123.9765,124.161,123.9346,124.0017,38030.0
2018-09-19 11:10:00,147.83,147.97,147.79,147.86,31657.0,124.0017,124.1191,123.9681,124.0268,31657.0
2018-09-19 11:20:00,147.86,147.98,147.83,147.97,31064.0,124.0268,124.1275,124.0017,124.1191,31064.0
2018-09-19 11:30:00,147.97,147.97,147.75,147.85,55194.0,124.1191,124.1191,123.9346,124.0184,55194.0
2018-09-19 11:40:00,147.87,148.06,147.74,148.06,35374.0,124.0352,124.1946,123.9262,124.1946,35374.0
2018-09-19 11:50:00,148.05,148.2,148.0,148.04,15722.0,124.1862,124.312,124.1443,124.1778,15722.0
2018-09-19 12:00:00,148.0,148.15,147.97,148.12,6141.0,124.1443,124.2701,124.1191,124.2449,6141.0
2018-09-19 12:10:00,148.15,148.16,148.0,148.05,7863.0,124.2701,124.2785,124.1443,124.1862,7863.0
2018-09-19 12:20:00,148.06,148.1,147.89,147.94,5637.0,124.1946,124.2281,124.052,124.0939,5637.0
2018-09-19 12:30:00,147.94,148.03,147.84,147.84,41224.0,124.0939,124.1694,124.0101,124.0101,41224.0
2018-09-19 12:40:00,147.87,147.96,147.83,147.95,4628.0,124.0352,124.1107,124.0017,124.1023,4628.0
2018-09-19 12:50:00,147.95,148.12,147.95,148.07,7961.0,124.1023,124.2449,124.1023,124.203,7961.0
2018-09-19 13:00:00,148.01,148.18,147.94,148.14,42918.0,124.1527,124.2953,124.0939,124.2617,42918.0
2018-09-19 13:10:00,148.12,148.25,148.05,148.16,47592.0,124.2449,124.354,124.1862,124.2785,47592.0
2018-09-19 13:20:00,148.15,148.18,148.01,148.09,18599.0,124.2701,124.2953,124.1527,124.2198,18599.0
2018-09-19 13:30:00,148.1,148.17,148.06,148.17,12898.0,124.2281,124.2869,124.1946,124.2869,12898.0
2018-09-19 13:40:00,148.16,148.2,148.0,148.03,39624.0,124.2785,124.312,124.1443,124.1694,39624.0
2018-09-19 13:50:00,148.0,148.01,147.77,147.83,7372.0,124.1443,124.1527,123.9513,124.0017,7372.0
2018-09-19 14:00:00,147.8,147.87,147.74,147.76,16481.0,123.9765,124.0352,123.9262,123.943,16481.0
2018-09-19 14:10:00,147.78,147.83,147.69,147.77,15913.0,123.9597,124.0017,123.8842,123.9513,15913.0
2018-09-19 14:20:00,147.76,147.8,147.65,147.8,29921.0,123.943,123.9765,123.8507,123.9765,29921.0
2018-09-19 14:30:00,147.79,147.81,147.49,147.49,44975.0,123.9681,123.9849,123.7165,123.7165,44975.0
2018-09-19 14:40:00,147.5,147.56,147.41,147.56,13629.0,123.7249,123.7752,123.6494,123.7752,13629.0
2018-09-19 14:50:00,147.57,147.57,147.47,147.55,8700.0,123.7836,123.7836,123.6997,123.7668,8700.0
2018-09-19 15:00:00,147.59,147.62,147.46,147.57,12771.0,123.8004,123.8255,123.6913,123.7836,12771.0
2018-09-19 15:10:00,147.57,147.66,147.52,147.6,8935.0,123.7836,123.8591,123.7416,123.8087,8935.0
2018-09-19 15:20:00,147.62,147.67,147.55,147.57,13906.0,123.8255,123.8675,123.7668,123.7836,13906.0
2018-09-19 15:30:00,147.56,147.58,147.4,147.42,25615.0,123.7752,123.792,123.641,123.6578,25615.0
2018-09-19 15:40:00,147.43,147.75,147.41,147.71,27154.0,123.6661,123.9346,123.6494,123.901,27154.0
2018-09-19 15:50:00,147.69,147.73,147.56,147.58,75679.0,123.8842,123.9178,123.7752,123.792,75679.0
2018-09-20 09:30:00,147.61,147.69,146.9,147.06,23931.0,123.8171,123.8842,123.2216,123.3558,23931.0
2018-09-20 09:40:00,146.97,147.49,146.86,147.45,8170.0,123.2803,123.7165,123.188,123.6829,8170.0
2018-09-20 09:50:00,147.33,147.89,147.32,147.89,7932.0,123.5823,124.052,123.5739,124.052,7932.0
2018-09-20 10:00:00,147.89,147.92,147.71,147.75,25275.0,124.052,124.0772,123.901,123.9346,25275.0
2018-09-20 10:10:00,147.76,147.87,147.6,147.75,18813.0,123.943,124.0352,123.8087,123.9346,18813.0
2018-09-20 10:20:00,147.72,148.2,147.64,148.2,18151.0,123.9094,124.312,123.8423,124.312,18151.0
2018-09-20 10:30:00,148.2,148.39,148.0,148.39,18760.0,124.312,124.4714,124.1443,124.4714,18760.0
2018-09-20 10:40:00,148.43,148.45,148.06,148.32,19744.0,124.505,124.5217,124.1946,124.4127,19744.0
2018-09-20 10:50:00,148.36,148.44,148.09,148.1,12323.0,124.4462,124.5133,124.2198,124.2281,12323.0
2018-09-20 11:00:00,148.09,148.18,147.94,148.1,9843.0,124.2198,124.2953,124.0939,124.2281,9843.0
2018-09-20 11:10:00,148.08,148.32,148.05,148.32,16310.0,124.2114,124.4127,124.1862,124.4127,16310.0
2018-09-20 11:20:00,148.32,148.32,148.06,148.06,21178.0,124.4127,124.4127,124.1946,124.1946,21178.0
2018-09-20 11:30:00,148.06,148.22,148.04,148.13,17816.0,124.1946,124.3288,124.1778,124.2533,17816.0
2018-09-20 11:40:00,148.15,148.25,148.1,148.11,8800.0,124.2701,124.354,124.2281,124.2365,8800.0
2018-09-20 11:50:00,148.13,148.34,148.11,148.27,26407.0,124.2533,124.4295,124.2365,124.3707,26407.0
2018-09-20 12:00:00,148.27,148.51,148.21,148.49,28660.0,124.3707,124.5721,124.3204,124.5553,28660.0
2018-09-20 12:10:00,148.48,148.5,148.3,148.38,15656.0,124.5469,124.5637,124.3959,124.463,15656.0
2018-09-20 12:20:00,148.39,148.39,148.24,148.34,6454.0,124.4714,124.4714,124.3456,124.4295,6454.0
2018-09-20 12:30:00,148.33,148.35,148.14,148.14,19705.0,124.4211,124.4379,124.2617,124.2617,19705.0
2018-09-20 12:40:00,148.12,148.2,147.97,148.14,13521.0,124.2449,124.312,124.1191,124.2617,13521.0
2018-09-20 12:50:00,148.11,148.33,148.1,148.29,6609.0,124.2365,124.4211,124.2281,124.3875,6609.0
2018-09-20 13:00:00,148.3,148.36,148.24,148.24,11799.0,124.3959,124.4462,124.3456,124.3456,11799.0
2018-09-20 13:10:00,148.21,148.28,148.11,148.15,8846.0,124.3204,124.3791,124.2365,124.2701,8846.0
2018-09-20 13:20:00,148.17,148.21,148.07,148.1,7592.0,124.2869,124.3204,124.203,124.2281,7592.0
2018-09-20 13:30:00,148.11,148.14,148.04,148.12,7285.0,124.2365,124.2617,124.1778,124.2449,7285.0
2018-09-20 13:40:00,148.12,148.18,148.07,148.16,6077.0,124.2449,124.2953,124.203,124.2785,6077.0
2018-09-20 13:50:00,148.15,148.19,148.09,148.17,10307.0,124.2701,124.3036,124.2198,124.2869,10307.0
2018-09-20 14:00:00,148.19,148.26,148.17,148.22,15886.0,124.3036,124.3624,124.2869,124.3288,15886.0
2018-09-20 14:10:00,148.22,148.27,148.19,148.26,10439.0,124.3288,124.3707,124.3036,124.3624,10439.0
2018-09-20 14:20:00,148.25,148.44,148.24,148.44,15720.0,124.354,124.5133,124.3456,124.5133,15720.0
2018-09-20 14:30:00,148.45,148.61,148.43,148.55,9989.0,124.5217,124.6559,124.505,124.6056,9989.0
2018-09-20 14:40:00,148.58,148.62,148.48,148.57,7520.0,124.6308,124.6643,124.5469,124.6224,7520.0
2018-09-20 14:50:00,148.57,148.64,148.5,148.64,7570.0,124.6224,124.6811,124.5637,124.6811,7570.0
2018-09-20 15:00:00,148.65,148.72,148.58,148.63,16707.0,124.6895,124.7482,124.6308,124.6727,16707.0
2018-09-20 15:10:00,148.6,148.78,148.6,148.72,25143.0,124.6476,124.7985,124.6476,124.7482,25143.0
2018-09-20 15:20:00,148.71,148.82,148.6,148.79,36079.0,124.7398,124.8321,124.6476,124.8069,36079.0
2018-09-20 15:30:00,148.81,148.86,148.74,148.8,22376.0,124.8237,124.8656,124.765,124.8153,22376.0
2018-09-20 15:40:00,148.78,148.86,148.61,148.65,38241.0,124.7985,124.8656,124.6559,124.6895,38241.0
2018-09-20 15:50:00,148.62,148.77,148.57,148.74,82002.0,124.6643,124.7902,124.6224,124.765,82002.0
2018-09-21 09:30:00,148.51,148.9,148.42,148.48,595157.0,124.5721,124.8992,124.4966,124.5469,595157.0
2018-09-21 09:40:00,148.42,148.77,148.32,148.46,8073.0,124.4966,124.7902,124.4127,124.5301,8073.0
2018-09-21 09:50:00,148.52,148.96,148.37,148.96,12472.0,124.5804,124.9495,124.4546,124.9495,12472.0
2018-09-21 10:00:00,149.0,149.0,148.65,148.65,7853.0,124.9831,124.9831,124.6895,124.6895,7853.0
2018-09-21 10:10:00,148.7,148.84,148.51,148.66,12082.0,124.7314,124.8489,124.5721,124.6979,12082.0
2018-09-21 10:20:00,148.66,149.26,148.63,149.25,33354.0,124.6979,125.2012,124.6727,125.1928,33354.0
2018-09-21 10:30:00,149.3,149.3,148.97,149.05,12650.0,125.2347,125.2347,124.9579,125.025,12650.0
2018-09-21 10:40:00,149.0,149.01,148.83,148.88,10112.0,124.9831,124.9915,124.8405,124.8824,10112.0
2018-09-21 10:50:00,148.83,149.3,148.83,149.24,10803.0,124.8405,125.2347,124.8405,125.1844,10803.0
2018-09-21 11:00:00,149.26,149.35,149.09,149.12,13661.0,125.2012,125.2767,125.0586,125.0837,13661.0
2018-09-21 11:10:00,149.11,149.14,148.91,149.14,7959.0,125.0753,125.1005,124.9076,125.1005,7959.0
2018-09-21 11:20:00,149.17,149.2,148.92,149.05,7781.0,125.1257,125.1508,124.916,125.025,7781.0
2018-09-21 11:30:00,149.04,149.12,148.9,149.04,13597.0,125.0166,125.0837,124.8992,125.0166,13597.0
2018-09-21 11:40:00,149.06,149.06,148.86,148.98,12202.0,125.0334,125.0334,124.8656,124.9663,12202.0
2018-09-21 11:50:00,148.9,149.06,148.88,149.06,8865.0,124.8992,125.0334,124.8824,125.0334,8865.0
2018-09-21 12:00:00,149.07,149.1,148.98,149.04,8879.0,125.0418,125.067,124.9663,125.0166,8879.0
2018-09-21 12:10:00,149.0,149.41,149.0,149.4,24338.0,124.9831,125.327,124.9831,125.3186,24338.0
2018-09-21 12:20:00,149.37,149.58,149.28,149.53,8858.0,125.2934,125.4696,125.2179,125.4277,8858.0
2018-09-21 12:30:00,149.51,149.6,149.42,149.45,12241.0,125.4109,125.4864,125.3354,125.3605,12241.0
2018-09-21 12:40:00,149.43,149.43,149.27,149.3,8351.0,125.3438,125.3438,125.2096,125.2347,8351.0
2018-09-21 12:50:00,149.28,149.32,149.23,149.25,14120.0,125.2179,125.2515,125.176,125.1928,14120.0
2018-09-21 13:00:00,149.25,149.31,149.23,149.28,10684.0,125.1928,125.2431,125.176,125.2179,10684.0
2018-09-21 13:10:00,149.27,149.33,149.18,149.32,11810.0,125.2096,125.2599,125.1341,125.2515,11810.0
2018-09-21 13:20:00,149.3,149.34,149.22,149.26,13929.0,125.2347,125.2683,125.1676,125.2012,13929.0
2018-09-21 13:30:00,149.25,149.31,149.17,149.2,21631.0,125.1928,125.2431,125.1257,125.1508,21631.0
2018-09-21 13:40:00,149.24,149.32,149.22,149.31,15687.0,125.1844,125.2515,125.1676,125.2431,15687.0
2018-09-21 13:50:00,149.29,149.29,149.2,149.23,17096.0,125.2263,125.2263,125.1508,125.176,17096.0
2018-09-21 14:00:00,149.25,149.32,149.21,149.21,42589.0,125.1928,125.2515,125.1592,125.1592,42589.0
2018-09-21 14:10:00,149.18,149.28,149.13,149.23,12360.0,125.1341,125.2179,125.0921,125.176,12360.0
2018-09-21 14:20:00,149.23,149.46,149.17,149.34,22805.0,125.176,125.3689,125.1257,125.2683,22805.0
2018-09-21 14:30:00,149.36,149.44,149.19,149.24,38927.0,125.2851,125.3522,125.1425,125.1844,38927.0
2018-09-21 14:40:00,149.23,149.24,149.0,149.02,65917.0,125.176,125.1844,124.9831,124.9999,65917.0
2018-09-21 14:50:00,149.01,149.01,148.72,148.75,54424.0,124.9915,124.9915,124.7482,124.7734,54424.0
2018-09-21 15:00:00,148.76,148.88,148.72,148.79,25992.0,124.7818,124.8824,124.7482,124.8069,25992.0
2018-09-21 15:10:00,148.79,148.82,148.65,148.69,21098.0,124.8069,124.8321,124.6895,124.723,21098.0
2018-09-21 15:20:00,148.68,148.69,148.5,148.52,22207.0,124.7147,124.723,124.5637,124.5804,22207.0
2018-09-21 15:30:00,148.51,148.51,148.37,148.38,29716.0,124.5721,124.5721,124.4546,124.463,29716.0
2018-09-21 15:40:00,148.38,148.64,148.38,148.58,35003.0,124.463,124.6811,124.463,124.6308,35003.0
2018-09-21 15:50:00,148.57,148.64,148.39,148.49,139621.0,124.6224,124.6811,124.4714,124.5553,139621.0
2018-09-24 09:30:00,148.0,148.08,146.81,147.69,19608.0,124.1443,124.2114,123.1461,123.8842,19608.0
2018-09-24 09:40:00,147.55,147.73,147.31,147.37,14310.0,123.7668,123.9178,123.5655,123.6158,14310.0
2018-09-24 09:50:00,147.38,147.38,146.84,146.92,13289.0,123.6242,123.6242,123.1712,123.2383,13289.0
2018-09-24 10:00:00,146.97,147.22,146.9,146.93,16088.0,123.2803,123.49,123.2216,123.2467,16088.0
2018-09-24 10:10:00,146.9,146.99,146.74,146.74,13668.0,123.2216,123.2971,123.0874,123.0874,13668.0
2018-09-24 10:20:00,146.72,146.89,146.66,146.89,16496.0,123.0706,123.2132,123.0203,123.2132,16496.0
2018-09-24 10:30:00,146.81,146.86,146.58,146.78,26905.0,123.1461,123.188,122.9532,123.1209,26905.0
2018-09-24 10:40:00,146.77,146.98,146.7,146.96,19277.0,123.1125,123.2887,123.0538,123.2719,19277.0
2018-09-24 10:50:00,146.92,147.02,146.75,147.02,17105.0,123.2383,123.3222,123.0958,123.3222,17105.0
2018-09-24 11:00:00,147.03,147.17,146.84,147.06,39961.0,123.3306,123.4481,123.1712,123.3558,39961.0
2018-09-24 11:10:00,147.08,147.3,146.91,146.91,17510.0,123.3726,123.5571,123.23,123.23,17510.0
2018-09-24 11:20:00,146.89,146.99,146.69,146.9,11107.0,123.2132,123.2971,123.0454,123.2216,11107.0
2018-09-24 11:30:00,146.94,147.06,146.81,147.03,9628.0,123.2551,123.3558,123.1461,123.3306,9628.0
2018-09-24 11:40:00,147.0,147.0,146.77,146.85,7314.0,123.3055,123.3055,123.1125,123.1796,7314.0
2018-09-24 11:50:00,146.78,146.81,146.58,146.58,8914.0,123.1209,123.1461,122.9532,122.9532,8914.0
2018-09-24 12:00:00,146.62,146.66,146.56,146.59,5068.0,122.9867,123.0203,122.9364,122.9615,5068.0
2018-09-24 12:10:00,146.65,146.65,146.42,146.48,13002.0,123.0119,123.0119,122.8189,122.8693,13002.0
2018-09-24 12:20:00,146.51,146.59,146.3,146.34,8782.0,122.8944,122.9615,122.7183,122.7518,8782.0
2018-09-24 12:30:00,146.27,146.27,146.1,146.16,20011.0,122.6931,122.6931,122.5505,122.6009,20011.0
2018-09-24 12:40:00,146.16,146.21,146.03,146.21,9676.0,122.6009,122.6428,122.4918,122.6428,9676.0
2018-09-24 12:50:00,146.2,146.3,146.13,146.18,9219.0,122.6344,122.7183,122.5757,122.6176,9219.0
2018-09-24 13:00:00,146.19,146.2,145.99,146.09,8838.0,122.626,122.6344,122.4583,122.5421,8838.0
2018-09-24 13:10:00,146.11,146.17,145.96,145.96,11611.0,122.5589,122.6092,122.4331,122.4331,11611.0
2018-09-24 13:20:00,145.97,146.31,145.97,146.31,11477.0,122.4415,122.7267,122.4415,122.7267,11477.0
2018-09-24 13:30:00,146.31,146.51,146.27,146.28,8865.0,122.7267,122.8944,122.6931,122.7015,8865.0
2018-09-24 13:40:00,146.3,146.35,146.17,146.18,8972.0,122.7183,122.7602,122.6092,122.6176,8972.0
2018-09-24 13:50:00,146.19,146.24,146.12,146.19,8308.0,122.626,122.668,122.5673,122.626,8308.0
2018-09-24 14:00:00,146.21,146.21,146.05,146.05,28900.0,122.6428,122.6428,122.5086,122.5086,28900.0
2018-09-24 14:10:00,146.08,146.17,146.05,146.09,31839.0,122.5337,122.6092,122.5086,122.5421,31839.0
2018-09-24 14:20:00,146.1,146.11,145.96,146.0,12906.0,122.5505,122.5589,122.4331,122.4666,12906.0
2018-09-24 14:30:00,146.0,146.01,145.91,145.99,18924.0,122.4666,122.475,122.3911,122.4583,18924.0
2018-09-24 14:40:00,146.0,146.04,145.97,146.02,19141.0,122.4666,122.5002,122.4415,122.4834,19141.0
2018-09-24 14:50:00,146.0,146.16,146.0,146.14,9721.0,122.4666,122.6009,122.4666,122.5841,9721.0
2018-09-24 15:00:00,146.14,146.26,146.11,146.26,20991.0,122.5841,122.6847,122.5589,122.6847,20991.0
2018-09-24 15:10:00,146.23,146.31,146.16,146.31,9823.0,122.6596,122.7267,122.6009,122.7267,9823.0
2018-09-24 15:20:00,146.32,146.38,146.17,146.34,25639.0,122.7351,122.7854,122.6092,122.7518,25639.0
2018-09-24 15:30:00,146.36,146.36,146.22,146.24,15057.0,122.7686,122.7686,122.6512,122.668,15057.0
2018-09-24 15:40:00,146.25,146.3,146.16,146.26,34341.0,122.6763,122.7183,122.6009,122.6847,34341.0
2018-09-24 15:50:00,146.27,146.43,146.25,146.38,106092.0,122.6931,122.8273,122.6763,122.7854,106092.0
2018-09-25 09:30:00,146.29,146.64,145.57,145.59,47683.0,122.7099,123.0035,122.106,122.1227,47683.0
2018-09-25 09:40:00,145.71,145.77,145.48,145.66,13817.0,122.2234,122.2737,122.0305,122.1814,13817.0
2018-09-25 09:50:00,145.68,145.96,145.63,145.85,17180.0,122.1982,122.4331,122.1563,122.3408,17180.0
2018-09-25 10:00:00,145.84,146.06,145.84,145.97,19000.0,122.3324,122.517,122.3324,122.4415,19000.0
2018-09-25 10:10:00,145.99,146.05,145.84,145.87,17875.0,122.4583,122.5086,122.3324,122.3576,17875.0
2018-09-25 10:20:00,145.87,145.88,145.7,145.77,12789.0,122.3576,122.366,122.215,122.2737,12789.0
2018-09-25 10:30:00,145.79,145.81,145.63,145.71,10599.0,122.2905,122.3073,122.1563,122.2234,10599.0
2018-09-25 10:40:00,145.7,145.94,145.7,145.91,23014.0,122.215,122.4163,122.215,122.3911,23014.0
2018-09-25 10:50:00,145.9,146.2,145.82,146.2,45732.0,122.3828,122.6344,122.3157,122.6344,45732.0
2018-09-25 11:00:00,146.13,146.17,145.76,146.14,30867.0,122.5757,122.6092,122.2653,122.5841,30867.0
2018-09-25 11:10:00,146.15,146.2,146.04,146.05,13775.0,122.5925,122.6344,122.5002,122.5086,13775.0
2018-09-25 11:20:00,146.08,146.1,145.94,146.05,11212.0,122.5337,122.5505,122.4163,122.5086,11212.0
2018-09-25 11:30:00,146.09,146.15,145.95,146.1,12637.0,122.5421,122.5925,122.4247,122.5505,12637.0
2018-09-25 11:40:00,146.09,146.17,146.05,146.05,8528.0,122.5421,122.6092,122.5086,122.5086,8528.0
2018-09-25 11:50:00,146.07,146.29,145.98,146.06,19404.0,122.5254,122.7099,122.4499,122.517,19404.0
2018-09-25 12:00:00,146.1,146.15,145.99,145.99,8169.0,122.5505,122.5925,122.4583,122.4583,8169.0
2018-09-25 12:10:00,146.01,146.02,145.83,145.86,9740.0,122.475,122.4834,122.324,122.3492,9740.0
2018-09-25 12:20:00,145.88,145.93,145.84,145.87,4595.0,122.366,122.4079,122.3324,122.3576,4595.0
2018-09-25 12:30:00,145.86,145.89,145.77,145.82,9166.0,122.3492,122.3744,122.2737,122.3157,9166.0
2018-09-25 12:40:00,145.83,145.83,145.64,145.64,11751.0,122.324,122.324,122.1647,122.1647,11751.0
2018-09-25 12:50:00,145.63,145.74,145.61,145.67,10457.0,122.1563,122.2486,122.1395,122.1898,10457.0
2018-09-25 13:00:00,145.69,145.69,145.6,145.62,7499.0,122.2066,122.2066,122.1311,122.1479,7499.0
2018-09-25 13:10:00,145.6,145.7,145.6,145.67,7394.0,122.1311,122.215,122.1311,122.1898,7394.0
2018-09-25 13:20:00,145.67,145.74,145.62,145.69,13053.0,122.1898,122.2486,122.1479,122.2066,13053.0
2018-09-25 13:30:00,145.69,145.7,145.6,145.64,10181.0,122.2066,122.215,122.1311,122.1647,10181.0
2018-09-25 13:40:00,145.63,145.7,145.53,145.64,17458.0,122.1563,122.215,122.0724,122.1647,17458.0
2018-09-25 13:50:00,145.66,145.88,145.61,145.82,14951.0,122.1814,122.366,122.1395,122.3157,14951.0
2018-09-25 14:00:00,145.82,145.85,145.75,145.81,22253.0,122.3157,122.3408,122.2569,122.3073,22253.0
2018-09-25 14:10:00,145.84,145.97,145.81,145.97,6718.0,122.3324,122.4415,122.3073,122.4415,6718.0
2018-09-25 14:20:00,146.0,146.01,145.88,145.95,10578.0,122.4666,122.475,122.366,122.4247,10578.0
2018-09-25 14:30:00,145.93,145.97,145.79,145.79,12434.0,122.4079,122.4415,122.2905,122.2905,12434.0
2018-09-25 14:40:00,145.8,145.9,145.79,145.82,9380.0,122.2989,122.3828,122.2905,122.3157,9380.0
2018-09-25 14:50:00,145.83,145.92,145.8,145.82,12688.0,122.324,122.3995,122.2989,122.3157,12688.0
2018-09-25 15:00:00,145.83,145.89,145.8,145.81,16291.0,122.324,122.3744,122.2989,122.3073,16291.0
2018-09-25 15:10:00,145.82,145.82,145.65,145.72,13314.0,122.3157,122.3157,122.1731,122.2318,13314.0
2018-09-25 15:20:00,145.7,145.8,145.69,145.78,12117.0,122.215,122.2989,122.2066,122.2821,12117.0
2018-09-25 15:30:00,145.8,145.97,145.8,145.94,32470.0,122.2989,122.4415,122.2989,122.4163,32470.0
2018-09-25 15:40:00,145.93,145.93,145.79,145.82,55691.0,122.4079,122.4079,122.2905,122.3157,55691.0
2018-09-25 15:50:00,145.82,145.84,145.51,145.7,113101.0,122.3157,122.3324,122.0556,122.215,113101.0
2018-09-26 09:30:00,145.51,145.93,145.14,145.53,32430.0,122.0556,122.4079,121.7453,122.0724,32430.0
2018-09-26 09:40:00,145.5,145.64,145.29,145.62,13091.0,122.0472,122.1647,121.8711,122.1479,13091.0
2018-09-26 09:50:00,145.61,145.61,145.13,145.15,11011.0,122.1395,122.1395,121.7369,121.7537,11011.0
2018-09-26 10:00:00,145.12,145.38,145.12,145.33,10581.0,121.7285,121.9466,121.7285,121.9046,10581.0
2018-09-26 10:10:00,145.33,145.43,145.0,145.03,21703.0,121.9046,121.9885,121.6278,121.653,21703.0
2018-09-26 10:20:00,145.01,145.06,144.87,144.99,36862.0,121.6362,121.6782,121.5188,121.6194,36862.0
2018-09-26 10:30:00,145.01,145.15,145.01,145.09,18232.0,121.6362,121.7537,121.6362,121.7033,18232.0
2018-09-26 10:40:00,145.11,145.12,144.88,144.96,28838.0,121.7201,121.7285,121.5272,121.5943,28838.0
2018-09-26 10:50:00,144.99,145.1,144.91,145.04,27061.0,121.6194,121.7117,121.5523,121.6614,27061.0
2018-09-26 11:00:00,145.07,145.29,145.03,145.22,29669.0,121.6865,121.8711,121.653,121.8124,29669.0
2018-09-26 11:10:00,145.23,145.37,145.2,145.33,30392.0,121.8208,121.9382,121.7956,121.9046,30392.0
2018-09-26 11:20:00,145.32,145.37,145.27,145.34,11170.0,121.8962,121.9382,121.8543,121.913,11170.0
2018-09-26 11:30:00,145.36,145.5,145.21,145.21,17416.0,121.9298,122.0472,121.804,121.804,17416.0
2018-09-26 11:40:00,145.22,145.32,145.13,145.21,11887.0,121.8124,121.8962,121.7369,121.804,11887.0
2018-09-26 11:50:00,145.2,145.25,145.07,145.07,10038.0,121.7956,121.8375,121.6865,121.6865,10038.0
2018-09-26 12:00:00,145.07,145.09,144.94,144.98,8251.0,121.6865,121.7033,121.5775,121.6111,8251.0
2018-09-26 12:10:00,144.98,145.08,144.86,145.06,12105.0,121.6111,121.6949,121.5104,121.6782,12105.0
2018-09-26 12:20:00,145.02,145.15,145.0,145.15,12426.0,121.6446,121.7537,121.6278,121.7537,12426.0
2018-09-26 12:30:00,145.12,145.12,145.01,145.11,9190.0,121.7285,121.7285,121.6362,121.7201,9190.0
2018-09-26 12:40:00,145.1,145.1,145.0,145.01,5416.0,121.7117,121.7117,121.6278,121.6362,5416.0
2018-09-26 12:50:00,145.02,145.14,145.02,145.14,5594.0,121.6446,121.7453,121.6446,121.7453,5594.0
2018-09-26 13:00:00,145.13,145.22,145.07,145.07,10081.0,121.7369,121.8124,121.6865,121.6865,10081.0
2018-09-26 13:10:00,145.14,145.15,145.04,145.08,5823.0,121.7453,121.7537,121.6614,121.6949,5823.0
2018-09-26 13:20:00,145.06,145.12,145.06,145.08,7992.0,121.6782,121.7285,121.6782,121.6949,7992.0
2018-09-26 13:30:00,145.1,145.31,145.06,145.27,8169.0,121.7117,121.8879,121.6782,121.8543,8169.0
2018-09-26 13:40:00,145.26,145.33,145.21,145.31,8084.0,121.8459,121.9046,121.804,121.8879,8084.0
2018-09-26 13:50:00,145.29,145.29,145.14,145.15,9641.0,121.8711,121.8711,121.7453,121.7537,9641.0
2018-09-26 14:00:00,145.19,145.63,145.13,145.18,39261.0,121.7872,122.1563,121.7369,121.7788,39261.0
2018-09-26 14:10:00,145.2,145.32,145.13,145.14,26236.0,121.7956,121.8962,121.7369,121.7453,26236.0
2018-09-26 14:20:00,145.13,145.23,145.03,145.05,12571.0,121.7369,121.8208,121.653,121.6698,12571.0
2018-09-26 14:30:00,145.03,145.13,144.81,144.81,16183.0,121.653,121.7369,121.4685,121.4685,16183.0
2018-09-26 14:40:00,144.81,144.93,144.68,144.88,23524.0,121.4685,121.5691,121.3594,121.5272,23524.0
2018-09-26 14:50:00,144.84,144.84,144.72,144.76,12945.0,121.4936,121.4936,121.393,121.4265,12945.0
2018-09-26 15:00:00,144.77,144.93,144.76,144.89,16250.0,121.4349,121.5691,121.4265,121.5356,16250.0
2018-09-26 15:10:00,144.91,144.97,144.75,144.8,15788.0,121.5523,121.6027,121.4181,121.4601,15788.0
2018-09-26 15:20:00,144.81,144.9,144.6,144.67,20394.0,121.4685,121.5439,121.2923,121.351,20394.0
2018-09-26 15:30:00,144.67,144.67,144.24,144.31,30029.0,121.351,121.351,120.9903,121.049,30029.0
2018-09-26 15:40:00,144.28,144.31,143.71,143.75,53066.0,121.0239,121.049,120.5458,120.5793,53066.0
2018-09-26 15:50:00,143.74,144.05,143.69,143.96,138932.0,120.5709,120.831,120.529,120.7555,138932.0
2018-09-27 09:30:00,143.71,144.0,143.3,143.93,28981.0,121.2099,121.4545,120.8641,121.3955,28981.0
2018-09-27 09:40:00,143.88,144.04,143.68,144.02,12525.0,121.3533,121.4882,121.1846,121.4714,12525.0
2018-09-27 09:50:00,143.96,144.39,143.9,144.37,22077.0,121.4208,121.7834,121.3702,121.7666,22077.0
2018-09-27 10:00:00,144.38,144.61,144.3,144.4,18825.0,121.775,121.969,121.7075,121.7919,18825.0
2018-09-27 10:10:00,144.35,144.36,144.18,144.32,11005.0,121.7497,121.7581,121.6063,121.7244,11005.0
2018-09-27 10:20:00,144.34,144.34,144.15,144.25,9278.0,121.7413,121.7413,121.581,121.6654,9278.0
2018-09-27 10:30:00,144.26,144.27,144.06,144.07,13405.0,121.6738,121.6822,121.5051,121.5135,13405.0
2018-09-27 10:40:00,144.09,144.21,144.05,144.12,18405.0,121.5304,121.6316,121.4967,121.5557,18405.0
2018-09-27 10:50:00,144.1,144.1,143.83,143.84,10578.0,121.5388,121.5388,121.3111,121.3195,10578.0
2018-09-27 11:00:00,143.83,143.86,143.65,143.8,20755.0,121.3111,121.3364,121.1593,121.2858,20755.0
2018-09-27 11:10:00,143.8,143.92,143.76,143.87,24974.0,121.2858,121.387,121.2521,121.3449,24974.0
2018-09-27 11:20:00,143.87,143.96,143.7,143.77,45163.0,121.3449,121.4208,121.2015,121.2605,45163.0
2018-09-27 11:30:00,143.78,144.15,143.73,144.08,36056.0,121.2689,121.581,121.2268,121.522,36056.0
2018-09-27 11:40:00,144.09,144.36,144.09,144.19,27780.0,121.5304,121.7581,121.5304,121.6148,27780.0
2018-09-27 11:50:00,144.16,144.31,144.14,144.25,9780.0,121.5894,121.716,121.5726,121.6654,9780.0
2018-09-27 12:00:00,144.22,144.28,144.19,144.19,9268.0,121.6401,121.6907,121.6148,121.6148,9268.0
2018-09-27 12:10:00,144.18,144.3,144.15,144.21,11800.0,121.6063,121.7075,121.581,121.6316,11800.0
2018-09-27 12:20:00,144.24,144.24,144.09,144.09,6671.0,121.6569,121.6569,121.5304,121.5304,6671.0
2018-09-27 12:30:00,144.1,144.13,144.04,144.05,8041.0,121.5388,121.5641,121.4882,121.4967,8041.0
2018-09-27 12:40:00,144.06,144.16,144.0,144.11,8632.0,121.5051,121.5894,121.4545,121.5473,8632.0
2018-09-27 12:50:00,144.09,144.26,144.07,144.22,9824.0,121.5304,121.6738,121.5135,121.6401,9824.0
2018-09-27 13:00:00,144.21,144.23,144.12,144.18,7499.0,121.6316,121.6485,121.5557,121.6063,7499.0
2018-09-27 13:10:00,144.18,144.3,144.15,144.29,9913.0,121.6063,121.7075,121.581,121.6991,9913.0
2018-09-27 13:20:00,144.3,144.31,144.21,144.26,16784.0,121.7075,121.716,121.6316,121.6738,16784.0
2018-09-27 13:30:00,144.24,144.26,144.17,144.18,9540.0,121.6569,121.6738,121.5979,121.6063,9540.0
2018-09-27 13:40:00,144.18,144.29,144.14,144.19,20755.0,121.6063,121.6991,121.5726,121.6148,20755.0
2018-09-27 13:50:00,144.19,144.19,144.05,144.1,9364.0,121.6148,121.6148,121.4967,121.5388,9364.0
2018-09-27 14:00:00,144.1,144.12,143.97,144.01,14897.0,121.5388,121.5557,121.4292,121.4629,14897.0
2018-09-27 14:10:00,144.02,144.03,143.97,144.02,6677.0,121.4714,121.4798,121.4292,121.4714,6677.0
2018-09-27 14:20:00,144.01,144.04,143.86,143.86,16186.0,121.4629,121.4882,121.3364,121.3364,16186.0
2018-09-27 14:30:00,143.85,143.94,143.85,143.88,8884.0,121.328,121.4039,121.328,121.3533,8884.0
2018-09-27 14:40:00,143.88,143.88,143.82,143.87,6713.0,121.3533,121.3533,121.3027,121.3449,6713.0
2018-09-27 14:50:00,143.88,143.89,143.73,143.73,12292.0,121.3533,121.3617,121.2268,121.2268,12292.0
2018-09-27 15:00:00,143.79,143.84,143.74,143.77,15306.0,121.2774,121.3195,121.2352,121.2605,15306.0
2018-09-27 15:10:00,143.75,143.78,143.72,143.73,9702.0,121.2436,121.2689,121.2183,121.2268,9702.0
2018-09-27 15:20:00,143.72,143.72,143.62,143.62,13614.0,121.2183,121.2183,121.134,121.134,13614.0
2018-09-27 15:30:00,143.6,143.64,143.52,143.53,22245.0,121.1171,121.1509,121.0496,121.0581,22245.0
2018-09-27 15:40:00,143.52,143.59,143.47,143.53,51735.0,121.0496,121.1087,121.0075,121.0581,51735.0
2018-09-27 15:50:00,143.51,143.59,143.34,143.39,222814.0,121.0412,121.1087,120.8978,120.94,222814.0
2018-09-28 09:30:00,143.35,144.16,143.35,144.07,41609.0,120.9063,121.5894,120.9063,121.5135,41609.0
2018-09-28 09:40:00,144.1,144.36,144.08,144.23,23750.0,121.5388,121.7581,121.522,121.6485,23750.0
2018-09-28 09:50:00,144.23,144.25,143.99,144.11,25755.0,121.6485,121.6654,121.4461,121.5473,25755.0
2018-09-28 10:00:00,144.06,144.2,144.05,144.13,22155.0,121.5051,121.6232,121.4967,121.5641,22155.0
2018-09-28 10:10:00,144.17,144.35,144.13,144.28,37265.0,121.5979,121.7497,121.5641,121.6907,37265.0
2018-09-28 10:20:00,144.29,144.57,144.22,144.55,6912.0,121.6991,121.9353,121.6401,121.9184,6912.0
2018-09-28 10:30:00,144.54,144.84,144.52,144.75,16989.0,121.91,122.163,121.8931,122.0871,16989.0
2018-09-28 10:40:00,144.75,144.75,144.58,144.58,15814.0,122.0871,122.0871,121.9437,121.9437,15814.0
2018-09-28 10:50:00,144.58,144.86,144.57,144.78,16055.0,121.9437,122.1799,121.9353,122.1124,16055.0
2018-09-28 11:00:00,144.79,144.91,144.45,144.46,16296.0,122.1208,122.222,121.834,121.8425,16296.0
2018-09-28 11:10:00,144.46,144.58,144.33,144.38,27289.0,121.8425,121.9437,121.7328,121.775,27289.0
2018-09-28 11:20:00,144.37,144.69,144.37,144.62,13461.0,121.7666,122.0365,121.7666,121.9774,13461.0
2018-09-28 11:30:00,144.63,144.64,144.53,144.55,14202.0,121.9859,121.9943,121.9015,121.9184,14202.0
2018-09-28 11:40:00,144.56,144.63,144.48,144.56,28218.0,121.9268,121.9859,121.8593,121.9268,28218.0
2018-09-28 11:50:00,144.55,144.62,144.52,144.61,9608.0,121.9184,121.9774,121.8931,121.969,9608.0
2018-09-28 12:00:00,144.61,144.74,144.54,144.67,25038.0,121.969,122.0786,121.91,122.0196,25038.0
2018-09-28 12:10:00,144.64,144.64,144.56,144.57,7764.0,121.9943,121.9943,121.9268,121.9353,7764.0
2018-09-28 12:20:00,144.56,144.63,144.47,144.53,16430.0,121.9268,121.9859,121.8509,121.9015,16430.0
2018-09-28 12:30:00,144.53,144.7,144.45,144.61,16025.0,121.9015,122.0449,121.834,121.969,16025.0
2018-09-28 12:40:00,144.58,144.71,144.58,144.61,8705.0,121.9437,122.0533,121.9437,121.969,8705.0
2018-09-28 12:50:00,144.59,144.78,144.53,144.68,8542.0,121.9521,122.1124,121.9015,122.028,8542.0
2018-09-28 13:00:00,144.68,144.77,144.67,144.74,6792.0,122.028,122.1039,122.0196,122.0786,6792.0
2018-09-28 13:10:00,144.78,144.94,144.77,144.91,11782.0,122.1124,122.2473,122.1039,122.222,11782.0
2018-09-28 13:20:00,144.88,145.14,144.88,145.14,11179.0,122.1967,122.416,122.1967,122.416,11179.0
2018-09-28 13:30:00,145.18,145.27,145.16,145.25,15017.0,122.4497,122.5257,122.4329,122.5088,15017.0
2018-09-28 13:40:00,145.26,145.36,145.15,145.21,15135.0,122.5172,122.6016,122.4244,122.4751,15135.0
2018-09-28 13:50:00,145.18,145.22,145.07,145.09,14838.0,122.4497,122.4835,122.357,122.3738,14838.0
2018-09-28 14:00:00,145.09,145.11,144.85,144.87,13516.0,122.3738,122.3907,122.1714,122.1883,13516.0
2018-09-28 14:10:00,144.89,144.89,144.7,144.75,24031.0,122.2052,122.2052,122.0449,122.0871,24031.0
2018-09-28 14:20:00,144.75,144.94,144.72,144.83,17781.0,122.0871,122.2473,122.0618,122.1545,17781.0
2018-09-28 14:30:00,144.8,144.94,144.77,144.94,12229.0,122.1292,122.2473,122.1039,122.2473,12229.0
2018-09-28 14:40:00,144.94,145.0,144.86,144.87,18683.0,122.2473,122.2979,122.1799,122.1883,18683.0
2018-09-28 14:50:00,144.88,145.24,144.83,145.24,17189.0,122.1967,122.5004,122.1545,122.5004,17189.0
2018-09-28 15:00:00,145.25,145.26,145.18,145.24,21838.0,122.5088,122.5172,122.4497,122.5004,21838.0
2018-09-28 15:10:00,145.24,145.33,145.21,145.24,23623.0,122.5004,122.5763,122.4751,122.5004,23623.0
2018-09-28 15:20:00,145.25,145.32,145.16,145.21,26048.0,122.5088,122.5678,122.4329,122.4751,26048.0
2018-09-28 15:30:00,145.2,145.21,145.04,145.1,49032.0,122.4666,122.4751,122.3317,122.3823,49032.0
2018-09-28 15:40:00,145.1,145.43,145.07,145.35,41647.0,122.3823,122.6606,122.357,122.5931,41647.0
2018-09-28 15:50:00,145.35,145.35,145.21,145.3,124616.0,122.5931,122.5931,122.4751,122.551,124616.0
2018-10-01 09:30:00,146.09,146.09,145.51,145.75,43766.0,123.2173,123.2173,122.7281,122.9305,43766.0
2018-10-01 09:40:00,145.76,145.78,145.49,145.57,14752.0,122.9389,122.9558,122.7112,122.7787,14752.0
2018-10-01 09:50:00,145.54,145.64,145.41,145.62,14000.0,122.7534,122.8377,122.6437,122.8209,14000.0
2018-10-01 10:00:00,145.55,145.66,145.45,145.47,20360.0,122.7618,122.8546,122.6775,122.6943,20360.0
2018-10-01 10:10:00,145.42,145.47,144.93,144.94,18538.0,122.6522,122.6943,122.2389,122.2473,18538.0
2018-10-01 10:20:00,144.93,145.12,144.87,144.99,14325.0,122.2389,122.3991,122.1883,122.2895,14325.0
2018-10-01 10:30:00,145.09,145.17,144.98,144.98,12502.0,122.3738,122.4413,122.2811,122.2811,12502.0
2018-10-01 10:40:00,145.01,145.43,145.01,145.43,12600.0,122.3064,122.6606,122.3064,122.6606,12600.0
2018-10-01 10:50:00,145.47,145.47,145.12,145.18,10984.0,122.6943,122.6943,122.3991,122.4497,10984.0
2018-10-01 11:00:00,145.13,145.21,144.99,145.19,20738.0,122.4076,122.4751,122.2895,122.4582,20738.0
2018-10-01 11:10:00,145.22,145.53,145.22,145.42,20317.0,122.4835,122.745,122.4835,122.6522,20317.0
2018-10-01 11:20:00,145.43,145.61,145.43,145.48,16972.0,122.6606,122.8124,122.6606,122.7028,16972.0
2018-10-01 11:30:00,145.45,145.6,145.45,145.59,12077.0,122.6775,122.804,122.6775,122.7956,12077.0
2018-10-01 11:40:00,145.6,145.71,145.57,145.65,18142.0,122.804,122.8968,122.7787,122.8462,18142.0
2018-10-01 11:50:00,145.66,145.74,145.64,145.64,10561.0,122.8546,122.9221,122.8377,122.8377,10561.0
2018-10-01 12:00:00,145.68,145.74,145.36,145.36,10713.0,122.8715,122.9221,122.6016,122.6016,10713.0
2018-10-01 12:10:00,145.36,145.43,145.27,145.28,9287.0,122.6016,122.6606,122.5257,122.5341,9287.0
2018-10-01 12:20:00,145.28,145.31,144.99,145.01,14646.0,122.5341,122.5594,122.2895,122.3064,14646.0
2018-10-01 12:30:00,144.99,145.1,144.94,145.09,5584.0,122.2895,122.3823,122.2473,122.3738,5584.0
2018-10-01 12:40:00,145.1,145.1,144.93,144.94,7129.0,122.3823,122.3823,122.2389,122.2473,7129.0
2018-10-01 12:50:00,144.97,145.01,144.93,144.93,3964.0,122.2726,122.3064,122.2389,122.2389,3964.0
2018-10-01 13:00:00,144.94,144.94,144.81,144.84,11510.0,122.2473,122.2473,122.1377,122.163,11510.0
2018-10-01 13:10:00,144.79,144.94,144.73,144.89,4939.0,122.1208,122.2473,122.0702,122.2052,4939.0
2018-10-01 13:20:00,144.85,144.99,144.85,144.92,5228.0,122.1714,122.2895,122.1714,122.2305,5228.0
2018-10-01 13:30:00,144.88,144.89,144.81,144.82,5260.0,122.1967,122.2052,122.1377,122.1461,5260.0
2018-10-01 13:40:00,144.88,144.88,144.75,144.83,6488.0,122.1967,122.1967,122.0871,122.1545,6488.0
2018-10-01 13:50:00,144.81,144.88,144.69,144.74,5147.0,122.1377,122.1967,122.0365,122.0786,5147.0
2018-10-01 14:00:00,144.79,144.87,144.69,144.78,7955.0,122.1208,122.1883,122.0365,122.1124,7955.0
2018-10-01 14:10:00,144.76,144.83,144.74,144.74,5976.0,122.0955,122.1545,122.0786,122.0786,5976.0
2018-10-01 14:20:00,144.72,144.73,144.6,144.62,8713.0,122.0618,122.0702,121.9606,121.9774,8713.0
2018-10-01 14:30:00,144.63,144.72,144.6,144.69,9083.0,121.9859,122.0618,121.9606,122.0365,9083.0
2018-10-01 14:40:00,144.72,144.86,144.68,144.83,8195.0,122.0618,122.1799,122.028,122.1545,8195.0
2018-10-01 14:50:00,144.84,144.89,144.8,144.87,6999.0,122.163,122.2052,122.1292,122.1883,6999.0
2018-10-01 15:00:00,144.85,144.85,144.71,144.72,6795.0,122.1714,122.1714,122.0533,122.0618,6795.0
2018-10-01 15:10:00,144.72,144.77,144.3,144.39,33907.0,122.0618,122.1039,121.7075,121.7834,33907.0
2018-10-01 15:20:00,144.38,144.42,144.14,144.29,32586.0,121.775,121.8087,121.5726,121.6991,32586.0
2018-10-01 15:30:00,144.27,144.5,144.27,144.39,20056.0,121.6822,121.8762,121.6822,121.7834,20056.0
2018-10-01 15:40:00,144.4,144.4,144.22,144.22,27048.0,121.7919,121.7919,121.6401,121.6401,27048.0
2018-10-01 15:50:00,144.21,144.27,143.96,144.03,129771.0,121.6316,121.6822,121.4208,121.4798,129771.0
2018-10-02 09:30:00,144.04,144.04,143.11,143.45,37801.0,121.4882,121.4882,120.7038,120.9906,37801.0
2018-10-02 09:40:00,143.65,144.06,143.65,143.91,11931.0,121.1593,121.5051,121.1593,121.3786,11931.0
2018-10-02 09:50:00,144.01,144.01,143.59,143.69,5560.0,121.4629,121.4629,121.1087,121.193,5560.0
2018-10-02 10:00:00,143.65,143.95,143.47,143.88,10078.0,121.1593,121.4123,121.0075,121.3533,10078.0
2018-10-02 10:10:00,143.89,143.89,143.61,143.73,12444.0,121.3617,121.3617,121.1256,121.2268,12444.0
2018-10-02 10:20:00,143.73,144.02,143.69,143.96,5982.0,121.2268,121.4714,121.193,121.4208,5982.0
2018-10-02 10:30:00,143.99,144.04,143.8,144.0,25164.0,121.4461,121.4882,121.2858,121.4545,25164.0
2018-10-02 10:40:00,144.0,144.03,143.83,143.96,12452.0,121.4545,121.4798,121.3111,121.4208,12452.0
2018-10-02 10:50:00,143.96,144.01,143.9,143.98,8709.0,121.4208,121.4629,121.3702,121.4376,8709.0
2018-10-02 11:00:00,143.97,144.07,143.8,143.8,11633.0,121.4292,121.5135,121.2858,121.2858,11633.0
2018-10-02 11:10:00,143.76,143.84,143.74,143.76,8412.0,121.2521,121.3195,121.2352,121.2521,8412.0
2018-10-02 11:20:00,143.78,143.85,143.75,143.77,10684.0,121.2689,121.328,121.2436,121.2605,10684.0
2018-10-02 11:30:00,143.78,143.8,143.65,143.68,9902.0,121.2689,121.2858,121.1593,121.1846,9902.0
2018-10-02 11:40:00,143.69,143.83,143.69,143.83,7461.0,121.193,121.3111,121.193,121.3111,7461.0
2018-10-02 11:50:00,143.88,144.02,143.86,144.0,8015.0,121.3533,121.4714,121.3364,121.4545,8015.0
2018-10-02 12:00:00,143.97,144.22,143.97,144.14,17438.0,121.4292,121.6401,121.4292,121.5726,17438.0
2018-10-02 12:10:00,144.16,144.17,143.97,143.97,3519.0,121.5894,121.5979,121.4292,121.4292,3519.0
2018-10-02 12:20:00,143.97,144.18,143.97,144.12,6345.0,121.4292,121.6063,121.4292,121.5557,6345.0
2018-10-02 12:30:00,144.13,144.31,144.13,144.23,5604.0,121.5641,121.716,121.5641,121.6485,5604.0
2018-10-02 12:40:00,144.25,144.25,144.07,144.07,4949.0,121.6654,121.6654,121.5135,121.5135,4949.0
2018-10-02 12:50:00,144.06,144.24,143.97,144.24,10159.0,121.5051,121.6569,121.4292,121.6569,10159.0
2018-10-02 13:00:00,144.2,144.2,144.03,144.09,22114.0,121.6232,121.6232,121.4798,121.5304,22114.0
2018-10-02 13:10:00,144.08,144.2,143.99,144.2,9572.0,121.522,121.6232,121.4461,121.6232,9572.0
2018-10-02 13:20:00,144.18,144.26,144.11,144.25,21981.0,121.6063,121.6738,121.5473,121.6654,21981.0
2018-10-02 13:30:00,144.22,144.28,144.13,144.23,41733.0,121.6401,121.6907,121.5641,121.6485,41733.0
2018-10-02 13:40:00,144.24,144.28,144.21,144.24,15731.0,121.6569,121.6907,121.6316,121.6569,15731.0
2018-10-02 13:50:00,144.21,144.23,144.15,144.2,5167.0,121.6316,121.6485,121.581,121.6232,5167.0
2018-10-02 14:00:00,144.19,144.31,144.19,144.21,9863.0,121.6148,121.716,121.6148,121.6316,9863.0
2018-10-02 14:10:00,144.21,144.29,144.18,144.28,17310.0,121.6316,121.6991,121.6063,121.6907,17310.0
2018-10-02 14:20:00,144.28,144.34,144.21,144.21,8860.0,121.6907,121.7413,121.6316,121.6316,8860.0
2018-10-02 14:30:00,144.25,144.28,144.2,144.22,7332.0,121.6654,121.6907,121.6232,121.6401,7332.0
2018-10-02 14:40:00,144.26,144.52,144.22,144.52,12512.0,121.6738,121.8931,121.6401,121.8931,12512.0
2018-10-02 14:50:00,144.5,144.55,144.47,144.53,21403.0,121.8762,121.9184,121.8509,121.9015,21403.0
2018-10-02 15:00:00,144.54,144.54,144.43,144.47,24880.0,121.91,121.91,121.8172,121.8509,24880.0
2018-10-02 15:10:00,144.44,144.49,144.36,144.46,18508.0,121.8256,121.8678,121.7581,121.8425,18508.0
2018-10-02 15:20:00,144.46,144.53,144.45,144.53,22017.0,121.8425,121.9015,121.834,121.9015,22017.0
2018-10-02 15:30:00,144.54,144.6,144.39,144.39,26838.0,121.91,121.9606,121.7834,121.7834,26838.0
2018-10-02 15:40:00,144.38,144.46,144.08,144.18,44423.0,121.775,121.8425,121.522,121.6063,44423.0
2018-10-02 15:50:00,144.18,144.25,144.03,144.09,96578.0,121.6063,121.6654,121.4798,121.5304,96578.0
2018-10-03 09:30:00,144.15,144.53,143.75,144.31,247869.0,121.581,121.9015,121.2436,121.716,247869.0
2018-10-03 09:40:00,144.27,144.45,144.18,144.3,60230.0,121.6822,121.834,121.6063,121.7075,60230.0
2018-10-03 09:50:00,144.3,144.89,144.3,144.89,16893.0,121.7075,122.2052,121.7075,122.2052,16893.0
2018-10-03 10:00:00,144.87,145.12,144.71,144.81,32949.0,122.1883,122.3991,122.0533,122.1377,32949.0
2018-10-03 10:10:00,144.79,145.09,144.79,144.98,39857.0,122.1208,122.3738,122.1208,122.2811,39857.0
2018-10-03 10:20:00,144.99,145.1,144.87,145.07,21803.0,122.2895,122.3823,122.1883,122.357,21803.0
2018-10-03 10:30:00,145.16,145.29,144.97,145.06,16906.0,122.4329,122.5425,122.2726,122.3485,16906.0
2018-10-03 10:40:00,145.06,145.38,144.95,145.38,11261.0,122.3485,122.6184,122.2558,122.6184,11261.0
2018-10-03 10:50:00,145.37,145.55,145.28,145.54,30454.0,122.61,122.7618,122.5341,122.7534,30454.0
2018-10-03 11:00:00,145.56,145.75,145.51,145.63,20566.0,122.7703,122.9305,122.7281,122.8293,20566.0
2018-10-03 11:10:00,145.63,145.63,145.2,145.21,38346.0,122.8293,122.8293,122.4666,122.4751,38346.0
2018-10-03 11:20:00,145.24,145.32,145.19,145.22,37255.0,122.5004,122.5678,122.4582,122.4835,37255.0
2018-10-03 11:30:00,145.25,145.29,145.15,145.16,26551.0,122.5088,122.5425,122.4244,122.4329,26551.0
2018-10-03 11:40:00,145.13,145.13,144.92,145.01,12753.0,122.4076,122.4076,122.2305,122.3064,12753.0
2018-10-03 11:50:00,145.02,145.02,144.78,144.98,18772.0,122.3148,122.3148,122.1124,122.2811,18772.0
2018-10-03 12:00:00,145.02,145.11,144.88,144.94,18603.0,122.3148,122.3907,122.1967,122.2473,18603.0
2018-10-03 12:10:00,144.91,144.92,144.79,144.87,17714.0,122.222,122.2305,122.1208,122.1883,17714.0
2018-10-03 12:20:00,144.89,144.92,144.64,144.67,17455.0,122.2052,122.2305,121.9943,122.0196,17455.0
2018-10-03 12:30:00,144.62,144.62,144.42,144.5,23449.0,121.9774,121.9774,121.8087,121.8762,23449.0
2018-10-03 12:40:00,144.49,144.5,144.08,144.12,36851.0,121.8678,121.8762,121.522,121.5557,36851.0
2018-10-03 12:50:00,144.13,144.35,144.13,144.33,25452.0,121.5641,121.7497,121.5641,121.7328,25452.0
2018-10-03 13:00:00,144.31,144.4,144.15,144.31,46543.0,121.716,121.7919,121.581,121.716,46543.0
2018-10-03 13:10:00,144.27,144.42,144.25,144.31,8438.0,121.6822,121.8087,121.6654,121.716,8438.0
2018-10-03 13:20:00,144.31,144.49,144.27,144.48,18029.0,121.716,121.8678,121.6822,121.8593,18029.0
2018-10-03 13:30:00,144.44,144.49,144.07,144.1,11623.0,121.8256,121.8678,121.5135,121.5388,11623.0
2018-10-03 13:40:00,144.1,144.22,144.07,144.09,14560.0,121.5388,121.6401,121.5135,121.5304,14560.0
2018-10-03 13:50:00,144.12,144.22,144.06,144.09,22081.0,121.5557,121.6401,121.5051,121.5304,22081.0
2018-10-03 14:00:00,144.08,144.29,144.04,144.19,15767.0,121.522,121.6991,121.4882,121.6148,15767.0
2018-10-03 14:10:00,144.19,144.19,144.09,144.14,7863.0,121.6148,121.6148,121.5304,121.5726,7863.0
2018-10-03 14:20:00,144.14,144.2,144.1,144.15,15794.0,121.5726,121.6232,121.5388,121.581,15794.0
2018-10-03 14:30:00,144.14,144.17,143.43,143.45,54878.0,121.5726,121.5979,120.9737,120.9906,54878.0
2018-10-03 14:40:00,143.5,143.5,143.04,143.1,72807.0,121.0328,121.0328,120.6448,120.6954,72807.0
2018-10-03 14:50:00,143.12,143.42,142.75,143.22,62132.0,120.7123,120.9653,120.4002,120.7966,62132.0
2018-10-03 15:00:00,143.25,143.78,143.17,143.71,38478.0,120.8219,121.2689,120.7544,121.2099,38478.0
2018-10-03 15:10:00,143.73,143.88,143.46,143.62,106812.0,121.2268,121.3533,120.999,121.134,106812.0
2018-10-03 15:20:00,143.62,143.67,143.32,143.58,47705.0,121.134,121.1762,120.881,121.1003,47705.0
2018-10-03 15:30:00,143.57,143.87,143.57,143.81,32090.0,121.0918,121.3449,121.0918,121.2942,32090.0
2018-10-03 15:40:00,143.81,143.89,143.74,143.81,36046.0,121.2942,121.3617,121.2352,121.2942,36046.0
2018-10-03 15:50:00,143.83,144.02,143.76,143.87,62993.0,121.3111,121.4714,121.2521,121.3449,62993.0
2018-10-04 09:30:00,143.73,144.41,143.52,144.31,49967.0,121.2268,121.8003,121.0496,121.716,49967.0
2018-10-04 09:40:00,144.31,144.34,143.31,143.46,38387.0,121.716,121.7413,120.8725,120.999,38387.0
2018-10-04 09:50:00,143.3,143.37,142.86,143.0,24070.0,120.8641,120.9231,120.493,120.6111,24070.0
2018-10-04 10:00:00,142.95,143.09,142.35,142.53,89162.0,120.5689,120.687,120.0628,120.2146,89162.0
2018-10-04 10:10:00,142.71,143.12,142.58,143.0,5659.0,120.3665,120.7123,120.2568,120.6111,5659.0
2018-10-04 10:20:00,142.99,143.27,142.94,143.2,18981.0,120.6026,120.8388,120.5605,120.7798,18981.0
2018-10-04 10:30:00,143.25,143.3,143.12,143.28,13539.0,120.8219,120.8641,120.7123,120.8472,13539.0
2018-10-04 10:40:00,143.32,143.59,143.32,143.37,22129.0,120.881,121.1087,120.881,120.9231,22129.0
2018-10-04 10:50:00,143.37,143.6,143.26,143.53,10967.0,120.9231,121.1171,120.8304,121.0581,10967.0
2018-10-04 11:00:00,143.51,143.55,143.36,143.42,25717.0,121.0412,121.075,120.9147,120.9653,25717.0
2018-10-04 11:10:00,143.44,143.44,143.24,143.38,15320.0,120.9822,120.9822,120.8135,120.9316,15320.0
2018-10-04 11:20:00,143.4,143.68,143.28,143.61,24783.0,120.9484,121.1846,120.8472,121.1256,24783.0
2018-10-04 11:30:00,143.62,143.68,143.5,143.52,24113.0,121.134,121.1846,121.0328,121.0496,24113.0
2018-10-04 11:40:00,143.52,143.95,143.5,143.84,20382.0,121.0496,121.4123,121.0328,121.3195,20382.0
2018-10-04 11:50:00,143.88,144.28,143.88,144.06,14645.0,121.3533,121.6907,121.3533,121.5051,14645.0
2018-10-04 12:00:00,144.07,144.45,144.05,144.37,16770.0,121.5135,121.834,121.4967,121.7666,16770.0
2018-10-04 12:10:00,144.31,144.37,144.09,144.14,18367.0,121.716,121.7666,121.5304,121.5726,18367.0
2018-10-04 12:20:00,144.13,144.16,143.85,144.01,20539.0,121.5641,121.5894,121.328,121.4629,20539.0
2018-10-04 12:30:00,143.99,144.4,143.99,144.39,23206.0,121.4461,121.7919,121.4461,121.7834,23206.0
2018-10-04 12:40:00,144.36,144.64,144.25,144.53,11626.0,121.7581,121.9943,121.6654,121.9015,11626.0
2018-10-04 12:50:00,144.56,144.81,144.51,144.55,12528.0,121.9268,122.1377,121.8846,121.9184,12528.0
2018-10-04 13:00:00,144.56,144.58,144.05,144.07,12756.0,121.9268,121.9437,121.4967,121.5135,12756.0
2018-10-04 13:10:00,144.05,144.31,143.99,144.31,16877.0,121.4967,121.716,121.4461,121.716,16877.0
2018-10-04 13:20:00,144.29,144.3,144.14,144.14,11151.0,121.6991,121.7075,121.5726,121.5726,11151.0
2018-10-04 13:30:00,144.09,144.15,143.77,144.15,19120.0,121.5304,121.581,121.2605,121.581,19120.0
2018-10-04 13:40:00,144.17,144.36,144.17,144.27,14961.0,121.5979,121.7581,121.5979,121.6822,14961.0
2018-10-04 13:50:00,144.25,144.37,144.14,144.23,9375.0,121.6654,121.7666,121.5726,121.6485,9375.0
2018-10-04 14:00:00,144.24,144.27,144.11,144.16,17094.0,121.6569,121.6822,121.5473,121.5894,17094.0
2018-10-04 14:10:00,144.08,144.11,143.77,143.78,37619.0,121.522,121.5473,121.2605,121.2689,37619.0
2018-10-04 14:20:00,143.77,143.9,143.64,143.82,52835.0,121.2605,121.3702,121.1509,121.3027,52835.0
2018-10-04 14:30:00,143.83,144.1,143.8,144.06,24709.0,121.3111,121.5388,121.2858,121.5051,24709.0
2018-10-04 14:40:00,144.04,144.07,143.75,143.88,26635.0,121.4882,121.5135,121.2436,121.3533,26635.0
2018-10-04 14:50:00,143.88,144.1,143.85,144.08,27031.0,121.3533,121.5388,121.328,121.522,27031.0
2018-10-04 15:00:00,144.1,144.23,144.02,144.22,25211.0,121.5388,121.6485,121.4714,121.6401,25211.0
2018-10-04 15:10:00,144.21,144.22,144.06,144.08,19903.0,121.6316,121.6401,121.5051,121.522,19903.0
2018-10-04 15:20:00,144.07,144.18,143.98,144.08,21411.0,121.5135,121.6063,121.4376,121.522,21411.0
2018-10-04 15:30:00,144.08,144.17,144.0,144.01,25210.0,121.522,121.5979,121.4545,121.4629,25210.0
2018-10-04 15:40:00,144.0,144.48,143.99,144.41,34597.0,121.4545,121.8593,121.4461,121.8003,34597.0
2018-10-04 15:50:00,144.43,144.48,144.32,144.43,105563.0,121.8172,121.8593,121.7244,121.8172,105563.0
2018-10-05 09:30:00,144.81,145.06,144.32,144.95,30115.0,122.1377,122.3485,121.7244,122.2558,30115.0
2018-10-05 09:40:00,144.8,145.51,144.75,145.39,16724.0,122.1292,122.7281,122.0871,122.6269,16724.0
2018-10-05 09:50:00,145.45,145.61,145.26,145.33,18497.0,122.6775,122.8124,122.5172,122.5763,18497.0
2018-10-05 10:00:00,145.36,145.55,145.21,145.25,29227.0,122.6016,122.7618,122.4751,122.5088,29227.0
2018-10-05 10:10:00,145.25,145.42,145.14,145.32,48697.0,122.5088,122.6522,122.416,122.5678,48697.0
2018-10-05 10:20:00,145.38,145.73,145.25,145.68,27350.0,122.6184,122.9136,122.5088,122.8715,27350.0
2018-10-05 10:30:00,145.68,145.77,145.57,145.66,25922.0,122.8715,122.9474,122.7787,122.8546,25922.0
2018-10-05 10:40:00,145.66,145.94,145.66,145.93,11840.0,122.8546,123.0908,122.8546,123.0823,11840.0
2018-10-05 10:50:00,145.96,146.08,145.54,145.58,22675.0,123.1076,123.2088,122.7534,122.7871,22675.0
2018-10-05 11:00:00,145.57,145.67,145.32,145.64,14793.0,122.7787,122.863,122.5678,122.8377,14793.0
2018-10-05 11:10:00,145.67,146.05,145.61,146.0,23668.0,122.863,123.1835,122.8124,123.1414,23668.0
2018-10-05 11:20:00,146.01,146.06,145.82,146.05,25843.0,123.1498,123.192,122.9895,123.1835,25843.0
2018-10-05 11:30:00,146.0,146.23,145.99,146.13,53550.0,123.1414,123.3354,123.1329,123.251,53550.0
2018-10-05 11:40:00,146.15,146.3,146.09,146.1,31425.0,123.2679,123.3944,123.2173,123.2257,31425.0
2018-10-05 11:50:00,146.11,146.22,145.82,145.86,54143.0,123.2341,123.3269,122.9895,123.0233,54143.0
2018-10-05 12:00:00,145.86,145.92,145.76,145.81,22737.0,123.0233,123.0739,122.9389,122.9811,22737.0
2018-10-05 12:10:00,145.82,145.89,145.77,145.85,13410.0,122.9895,123.0486,122.9474,123.0149,13410.0
2018-10-05 12:20:00,145.87,145.89,145.76,145.77,19579.0,123.0317,123.0486,122.9389,122.9474,19579.0
2018-10-05 12:30:00,145.75,145.99,145.71,145.99,35215.0,122.9305,123.1329,122.8968,123.1329,35215.0
2018-10-05 12:40:00,145.99,146.03,145.87,145.95,39935.0,123.1329,123.1667,123.0317,123.0992,39935.0
2018-10-05 12:50:00,145.98,146.01,145.77,145.89,38280.0,123.1245,123.1498,122.9474,123.0486,38280.0
2018-10-05 13:00:00,145.9,145.99,145.85,145.85,28072.0,123.057,123.1329,123.0149,123.0149,28072.0
2018-10-05 13:10:00,145.85,146.03,145.8,145.96,13602.0,123.0149,123.1667,122.9727,123.1076,13602.0
2018-10-05 13:20:00,145.9,146.26,145.9,146.18,11119.0,123.057,123.3607,123.057,123.2932,11119.0
2018-10-05 13:30:00,146.16,146.18,145.97,146.1,15239.0,123.2763,123.2932,123.1161,123.2257,15239.0
2018-10-05 13:40:00,146.09,146.19,146.03,146.1,12527.0,123.2173,123.3016,123.1667,123.2257,12527.0
2018-10-05 13:50:00,146.1,146.12,146.0,146.03,13743.0,123.2257,123.2426,123.1414,123.1667,13743.0
2018-10-05 14:00:00,146.01,146.04,145.93,145.95,16736.0,123.1498,123.1751,123.0823,123.0992,16736.0
2018-10-05 14:10:00,145.91,145.96,145.64,145.74,6305.0,123.0655,123.1076,122.8377,122.9221,6305.0
2018-10-05 14:20:00,145.75,145.87,145.7,145.82,20551.0,122.9305,123.0317,122.8883,122.9895,20551.0
2018-10-05 14:30:00,145.83,145.83,145.54,145.55,44214.0,122.998,122.998,122.7534,122.7618,44214.0
2018-10-05 14:40:00,145.55,145.69,145.52,145.61,22585.0,122.7618,122.8799,122.7365,122.8124,22585.0
2018-10-05 14:50:00,145.61,145.62,145.36,145.6,16068.0,122.8124,122.8209,122.6016,122.804,16068.0
2018-10-05 15:00:00,145.64,145.66,145.34,145.34,27308.0,122.8377,122.8546,122.5847,122.5847,27308.0
2018-10-05 15:10:00,145.33,145.33,145.01,145.13,47943.0,122.5763,122.5763,122.3064,122.4076,47943.0
2018-10-05 15:20:00,145.13,145.23,145.08,145.22,23356.0,122.4076,122.4919,122.3654,122.4835,23356.0
2018-10-05 15:30:00,145.22,145.26,144.73,144.73,55365.0,122.4835,122.5172,122.0702,122.0702,55365.0
2018-10-05 15:40:00,144.71,145.14,144.68,144.94,70849.0,122.0533,122.416,122.028,122.2473,70849.0
2018-10-05 15:50:00,144.94,144.99,144.57,144.81,153835.0,122.2473,122.2895,121.9353,122.1377,153835.0
2018-10-08 09:30:00,145.05,146.54,145.0,146.17,52437.0,122.3401,123.5968,122.2979,123.2847,52437.0
2018-10-08 09:40:00,146.16,146.25,145.6,145.71,46378.0,123.2763,123.3522,122.804,122.8968,46378.0
2018-10-08 09:50:00,145.74,145.74,145.28,145.5,50353.0,122.9221,122.9221,122.5341,122.7196,50353.0
2018-10-08 10:00:00,145.55,145.96,145.55,145.93,28366.0,122.7618,123.1076,122.7618,123.0823,28366.0
2018-10-08 10:10:00,145.9,145.96,145.68,145.73,22644.0,123.057,123.1076,122.8715,122.9136,22644.0
2018-10-08 10:20:00,145.73,145.79,145.47,145.62,52660.0,122.9136,122.9642,122.6943,122.8209,52660.0
2018-10-08 10:30:00,145.61,145.83,145.5,145.83,22941.0,122.8124,122.998,122.7196,122.998,22941.0
2018-10-08 10:40:00,145.81,146.07,145.77,146.02,26469.0,122.9811,123.2004,122.9474,123.1582,26469.0
2018-10-08 10:50:00,146.03,146.06,145.95,146.02,17286.0,123.1667,123.192,123.0992,123.1582,17286.0
2018-10-08 11:00:00,145.98,146.05,145.85,145.88,71460.0,123.1245,123.1835,123.0149,123.0402,71460.0
2018-10-08 11:10:00,145.9,146.48,145.86,146.48,27735.0,123.057,123.5462,123.0233,123.5462,27735.0
2018-10-08 11:20:00,146.49,146.64,146.45,146.63,14770.0,123.5546,123.6812,123.5209,123.6727,14770.0
2018-10-08 11:30:00,146.68,146.87,146.45,146.87,25892.0,123.7149,123.8752,123.5209,123.8752,25892.0
2018-10-08 11:40:00,146.82,146.92,146.61,146.64,25159.0,123.833,123.9173,123.6559,123.6812,25159.0
2018-10-08 11:50:00,146.64,146.79,146.53,146.69,5384.0,123.6812,123.8077,123.5884,123.7233,5384.0
2018-10-08 12:00:00,146.64,146.67,146.5,146.62,24176.0,123.6812,123.7065,123.5631,123.6643,24176.0
2018-10-08 12:10:00,146.67,146.76,146.62,146.64,3960.0,123.7065,123.7824,123.6643,123.6812,3960.0
2018-10-08 12:20:00,146.64,146.69,146.35,146.36,9343.0,123.6812,123.7233,123.4366,123.445,9343.0
2018-10-08 12:30:00,146.34,146.41,146.25,146.28,7537.0,123.4281,123.4872,123.3522,123.3775,7537.0
2018-10-08 12:40:00,146.31,146.46,146.25,146.27,12500.0,123.4028,123.5293,123.3522,123.3691,12500.0
2018-10-08 12:50:00,146.26,146.41,146.2,146.33,16798.0,123.3607,123.4872,123.3101,123.4197,16798.0
2018-10-08 13:00:00,146.32,146.43,146.28,146.36,16680.0,123.4113,123.504,123.3775,123.445,16680.0
2018-10-08 13:10:00,146.36,146.42,146.25,146.32,13217.0,123.445,123.4956,123.3522,123.4113,13217.0
2018-10-08 13:20:00,146.32,146.34,146.07,146.07,11963.0,123.4113,123.4281,123.2004,123.2004,11963.0
2018-10-08 13:30:00,146.09,146.22,146.07,146.18,22858.0,123.2173,123.3269,123.2004,123.2932,22858.0
2018-10-08 13:40:00,146.21,146.34,146.16,146.27,43208.0,123.3185,123.4281,123.2763,123.3691,43208.0
2018-10-08 13:50:00,146.3,146.33,146.19,146.19,14848.0,123.3944,123.4197,123.3016,123.3016,14848.0
2018-10-08 14:00:00,146.19,146.3,146.15,146.24,21493.0,123.3016,123.3944,123.2679,123.3438,21493.0
2018-10-08 14:10:00,146.21,146.29,146.16,146.28,36345.0,123.3185,123.386,123.2763,123.3775,36345.0
2018-10-08 14:20:00,146.27,146.29,146.12,146.22,16351.0,123.3691,123.386,123.2426,123.3269,16351.0
2018-10-08 14:30:00,146.24,146.34,146.19,146.23,30364.0,123.3438,123.4281,123.3016,123.3354,30364.0
2018-10-08 14:40:00,146.2,146.32,146.2,146.25,11903.0,123.3101,123.4113,123.3101,123.3522,11903.0
2018-10-08 14:50:00,146.23,146.26,146.12,146.13,37946.0,123.3354,123.3607,123.2426,123.251,37946.0
2018-10-08 15:00:00,146.12,146.16,145.99,146.03,28482.0,123.2426,123.2763,123.1329,123.1667,28482.0
2018-10-08 15:10:00,146.03,146.06,145.95,145.97,34525.0,123.1667,123.192,123.0992,123.1161,34525.0
2018-10-08 15:20:00,145.97,146.09,145.96,146.08,49912.0,123.1161,123.2173,123.1076,123.2088,49912.0
2018-10-08 15:30:00,146.08,146.28,146.05,146.21,33630.0,123.2088,123.3775,123.1835,123.3185,33630.0
2018-10-08 15:40:00,146.2,146.34,146.03,146.07,44567.0,123.3101,123.4281,123.1667,123.2004,44567.0
2018-10-08 15:50:00,146.08,146.09,145.68,145.8,167901.0,123.2088,123.2173,122.8715,122.9727,167901.0
2018-10-09 09:30:00,146.04,146.23,145.37,145.7,28397.0,123.1751,123.3354,122.61,122.8883,28397.0
2018-10-09 09:40:00,145.75,146.7,145.71,146.7,28920.0,122.9305,123.7318,122.8968,123.7318,28920.0
2018-10-09 09:50:00,146.72,146.96,146.19,146.92,20036.0,123.7486,123.9511,123.3016,123.9173,20036.0
2018-10-09 10:00:00,146.86,147.37,146.76,147.18,29951.0,123.8667,124.2969,123.7824,124.1366,29951.0
2018-10-09 10:10:00,147.24,147.75,146.93,147.58,60689.0,124.1872,124.6174,123.9258,124.474,60689.0
2018-10-09 10:20:00,147.58,147.58,146.81,147.16,41060.0,124.474,124.474,123.8245,124.1197,41060.0
2018-10-09 10:30:00,147.13,147.39,147.0,147.29,51544.0,124.0944,124.3137,123.9848,124.2294,51544.0
2018-10-09 10:40:00,147.33,147.64,147.07,147.56,32564.0,124.2631,124.5246,124.0438,124.4571,32564.0
2018-10-09 10:50:00,147.58,147.89,147.54,147.75,50856.0,124.474,124.7355,124.4403,124.6174,50856.0
2018-10-09 11:00:00,147.79,147.87,147.45,147.61,25405.0,124.6511,124.7186,124.3643,124.4993,25405.0
2018-10-09 11:10:00,147.62,147.88,147.26,147.42,21500.0,124.5077,124.727,124.2041,124.339,21500.0
2018-10-09 11:20:00,147.47,147.62,147.43,147.49,13067.0,124.3812,124.5077,124.3475,124.3981,13067.0
2018-10-09 11:30:00,147.49,147.49,146.9,146.98,9351.0,124.3981,124.3981,123.9005,123.9679,9351.0
2018-10-09 11:40:00,147.0,147.15,146.8,146.8,11609.0,123.9848,124.1113,123.8161,123.8161,11609.0
2018-10-09 11:50:00,146.77,147.06,146.77,147.0,16388.0,123.7908,124.0354,123.7908,123.9848,16388.0
2018-10-09 12:00:00,147.04,147.07,146.76,146.88,13488.0,124.0185,124.0438,123.7824,123.8836,13488.0
2018-10-09 12:10:00,146.85,146.96,146.73,146.77,21718.0,123.8583,123.9511,123.7571,123.7908,21718.0
2018-10-09 12:20:00,146.72,146.99,146.68,146.85,52068.0,123.7486,123.9764,123.7149,123.8583,52068.0
2018-10-09 12:30:00,146.84,147.06,146.84,147.02,38347.0,123.8499,124.0354,123.8499,124.0017,38347.0
2018-10-09 12:40:00,146.96,147.06,146.88,146.93,15709.0,123.9511,124.0354,123.8836,123.9258,15709.0
2018-10-09 12:50:00,146.92,147.1,146.9,146.97,27910.0,123.9173,124.0691,123.9005,123.9595,27910.0
2018-10-09 13:00:00,146.98,147.04,146.96,146.97,28879.0,123.9679,124.0185,123.9511,123.9595,28879.0
2018-10-09 13:10:00,146.95,147.36,146.88,147.02,36284.0,123.9426,124.2884,123.8836,124.0017,36284.0
2018-10-09 13:20:00,146.99,147.13,146.96,147.09,16530.0,123.9764,124.0944,123.9511,124.0607,16530.0
2018-10-09 13:30:00,147.08,147.18,146.97,147.01,29181.0,124.0523,124.1366,123.9595,123.9932,29181.0
2018-10-09 13:40:00,147.0,147.1,146.98,147.07,14181.0,123.9848,124.0691,123.9679,124.0438,14181.0
2018-10-09 13:50:00,147.06,147.34,147.01,147.28,10577.0,124.0354,124.2716,123.9932,124.221,10577.0
2018-10-09 14:00:00,147.28,147.36,147.18,147.34,12406.0,124.221,124.2884,124.1366,124.2716,12406.0
2018-10-09 14:10:00,147.32,147.37,147.21,147.25,12446.0,124.2547,124.2969,124.1619,124.1957,12446.0
2018-10-09 14:20:00,147.3,147.38,147.27,147.36,12699.0,124.2378,124.3053,124.2125,124.2884,12699.0
2018-10-09 14:30:00,147.37,147.39,147.19,147.33,12724.0,124.2969,124.3137,124.1451,124.2631,12724.0
2018-10-09 14:40:00,147.32,147.44,147.26,147.38,13259.0,124.2547,124.3559,124.2041,124.3053,13259.0
2018-10-09 14:50:00,147.39,147.52,147.33,147.45,9675.0,124.3137,124.4234,124.2631,124.3643,9675.0
2018-10-09 15:00:00,147.43,147.52,147.32,147.49,15943.0,124.3475,124.4234,124.2547,124.3981,15943.0
2018-10-09 15:10:00,147.51,147.55,147.34,147.36,27025.0,124.415,124.4487,124.2716,124.2884,27025.0
2018-10-09 15:20:00,147.35,147.52,147.18,147.21,75507.0,124.28,124.4234,124.1366,124.1619,75507.0
2018-10-09 15:30:00,147.17,147.33,147.03,147.33,60690.0,124.1282,124.2631,124.0101,124.2631,60690.0
2018-10-09 15:40:00,147.29,147.51,147.21,147.51,36005.0,124.2294,124.415,124.1619,124.415,36005.0
2018-10-09 15:50:00,147.47,147.67,147.39,147.63,126320.0,124.3812,124.5499,124.3137,124.5162,126320.0
2018-10-10 09:30:00,146.58,147.5,146.01,147.02,115607.0,123.6306,124.4065,123.1498,124.0017,115607.0
2018-10-10 09:40:00,147.01,147.75,146.9,147.33,41951.0,123.9932,124.6174,123.9005,124.2631,41951.0
2018-10-10 09:50:00,147.38,147.43,147.06,147.13,25466.0,124.3053,124.3475,124.0354,124.0944,25466.0
2018-10-10 10:00:00,147.06,147.22,146.99,147.16,21975.0,124.0354,124.1704,123.9764,124.1197,21975.0
2018-10-10 10:10:00,147.21,147.21,146.95,147.1,38309.0,124.1619,124.1619,123.9426,124.0691,38309.0
2018-10-10 10:20:00,147.03,147.11,146.76,146.94,90889.0,124.0101,124.0776,123.7824,123.9342,90889.0
2018-10-10 10:30:00,146.95,147.08,146.8,147.0,84554.0,123.9426,124.0523,123.8161,123.9848,84554.0
2018-10-10 10:40:00,147.0,147.09,146.58,146.99,58221.0,123.9848,124.0607,123.6306,123.9764,58221.0
2018-10-10 10:50:00,147.03,147.08,146.91,147.0,57093.0,124.0101,124.0523,123.9089,123.9848,57093.0
2018-10-10 11:00:00,146.98,147.06,146.85,147.01,58534.0,123.9679,124.0354,123.8583,123.9932,58534.0
2018-10-10 11:10:00,147.02,147.06,146.9,147.0,31198.0,124.0017,124.0354,123.9005,123.9848,31198.0
2018-10-10 11:20:00,147.02,147.07,146.93,146.98,99692.0,124.0017,124.0438,123.9258,123.9679,99692.0
2018-10-10 11:30:00,146.97,147.09,146.93,146.97,70672.0,123.9595,124.0607,123.9258,123.9595,70672.0
2018-10-10 11:40:00,147.0,147.05,146.9,147.0,79681.0,123.9848,124.027,123.9005,123.9848,79681.0
2018-10-10 11:50:00,147.0,147.19,147.0,147.1,14532.0,123.9848,124.1451,123.9848,124.0691,14532.0
2018-10-10 12:00:00,147.14,147.31,147.14,147.3,12701.0,124.1029,124.2463,124.1029,124.2378,12701.0
2018-10-10 12:10:00,147.33,147.62,147.25,147.53,15574.0,124.2631,124.5077,124.1957,124.4318,15574.0
2018-10-10 12:20:00,147.58,147.58,147.29,147.35,8634.0,124.474,124.474,124.2294,124.28,8634.0
2018-10-10 12:30:00,147.37,147.41,147.2,147.23,18379.0,124.2969,124.3306,124.1535,124.1788,18379.0
2018-10-10 12:40:00,147.2,147.4,147.15,147.37,14694.0,124.1535,124.3222,124.1113,124.2969,14694.0
2018-10-10 12:50:00,147.33,147.36,147.13,147.15,10495.0,124.2631,124.2884,124.0944,124.1113,10495.0
2018-10-10 13:00:00,147.15,147.15,146.91,146.95,46381.0,124.1113,124.1113,123.9089,123.9426,46381.0
2018-10-10 13:10:00,146.92,147.23,146.84,147.15,54835.0,123.9173,124.1788,123.8499,124.1113,54835.0
2018-10-10 13:20:00,147.14,147.18,146.98,146.98,13852.0,124.1029,124.1366,123.9679,123.9679,13852.0
2018-10-10 13:30:00,146.98,147.11,146.97,147.11,15430.0,123.9679,124.0776,123.9595,124.0776,15430.0
2018-10-10 13:40:00,147.07,147.12,146.98,147.02,34355.0,124.0438,124.086,123.9679,124.0017,34355.0
2018-10-10 13:50:00,147.04,147.04,146.95,146.98,72295.0,124.0185,124.0185,123.9426,123.9679,72295.0
2018-10-10 14:00:00,146.98,147.47,146.92,147.45,215256.0,123.9679,124.3812,123.9173,124.3643,215256.0
2018-10-10 14:10:00,147.42,147.42,147.0,147.25,78686.0,124.339,124.339,123.9848,124.1957,78686.0
2018-10-10 14:20:00,147.29,147.38,147.13,147.27,118177.0,124.2294,124.3053,124.0944,124.2125,118177.0
2018-10-10 14:30:00,147.25,147.3,147.01,147.1,60518.0,124.1957,124.2378,123.9932,124.0691,60518.0
2018-10-10 14:40:00,147.1,147.23,147.05,147.1,29770.0,124.0691,124.1788,124.027,124.0691,29770.0
2018-10-10 14:50:00,147.15,147.17,146.72,146.73,39857.0,124.1113,124.1282,123.7486,123.7571,39857.0
2018-10-10 15:00:00,146.67,146.94,146.59,146.6,73038.0,123.7065,123.9342,123.639,123.6474,73038.0
2018-10-10 15:10:00,146.56,146.81,146.14,146.2,141678.0,123.6137,123.8245,123.2594,123.3101,141678.0
2018-10-10 15:20:00,146.23,146.58,146.11,146.4,67311.0,123.3354,123.6306,123.2341,123.4787,67311.0
2018-10-10 15:30:00,146.4,146.54,146.04,146.15,89678.0,123.4787,123.5968,123.1751,123.2679,89678.0
2018-10-10 15:40:00,146.1,146.3,145.91,146.28,212983.0,123.2257,123.3944,123.0655,123.3775,212983.0
2018-10-10 15:50:00,146.22,147.0,145.52,145.54,390212.0,123.3269,123.9848,122.7365,122.7534,390212.0
2018-10-11 09:30:00,145.85,146.25,145.5,145.98,194089.0,123.0149,123.3522,122.7196,123.1245,194089.0
2018-10-11 09:40:00,145.98,146.0,145.12,145.22,148078.0,123.1245,123.1414,122.3991,122.4835,148078.0
2018-10-11 09:50:00,145.13,145.16,143.96,144.28,47895.0,122.4076,122.4329,121.4208,121.6907,47895.0
2018-10-11 10:00:00,144.4,145.48,144.34,145.15,66748.0,121.7919,122.7028,121.7413,122.4244,66748.0
2018-10-11 10:10:00,145.18,145.29,144.75,144.79,53207.0,122.4497,122.5425,122.0871,122.1208,53207.0
2018-10-11 10:20:00,144.77,144.79,144.49,144.53,28129.0,122.1039,122.1208,121.8678,121.9015,28129.0
2018-10-11 10:30:00,144.47,144.72,144.14,144.41,38809.0,121.8509,122.0618,121.5726,121.8003,38809.0
2018-10-11 10:40:00,144.3,144.63,144.29,144.33,23299.0,121.7075,121.9859,121.6991,121.7328,23299.0
2018-10-11 10:50:00,144.26,144.39,143.59,143.7,29686.0,121.6738,121.7834,121.1087,121.2015,29686.0
2018-10-11 11:00:00,143.61,143.72,143.11,143.27,26089.0,121.1256,121.2183,120.7038,120.8388,26089.0
2018-10-11 11:10:00,143.3,143.71,143.04,143.62,36555.0,120.8641,121.2099,120.6448,121.134,36555.0
2018-10-11 11:20:00,143.58,143.62,142.85,142.97,33345.0,121.1003,121.134,120.4845,120.5858,33345.0
2018-10-11 11:30:00,142.92,143.18,142.78,142.96,22902.0,120.5436,120.7629,120.4255,120.5773,22902.0
2018-10-11 11:40:00,142.88,143.04,142.69,142.86,36899.0,120.5099,120.6448,120.3496,120.493,36899.0
2018-10-11 11:50:00,142.78,143.27,142.73,142.96,24339.0,120.4255,120.8388,120.3833,120.5773,24339.0
2018-10-11 12:00:00,142.9,142.94,142.36,142.36,25122.0,120.5267,120.5605,120.0713,120.0713,25122.0
2018-10-11 12:10:00,142.39,142.48,142.15,142.48,51164.0,120.0966,120.1725,119.8941,120.1725,51164.0
2018-10-11 12:20:00,142.52,143.28,142.51,143.13,51352.0,120.2062,120.8472,120.1978,120.7207,51352.0
2018-10-11 12:30:00,143.1,143.28,143.02,143.25,17742.0,120.6954,120.8472,120.6279,120.8219,17742.0
2018-10-11 12:40:00,143.26,143.35,143.0,143.02,24431.0,120.8304,120.9063,120.6111,120.6279,24431.0
2018-10-11 12:50:00,143.05,143.16,142.97,143.1,35845.0,120.6532,120.746,120.5858,120.6954,35845.0
2018-10-11 13:00:00,143.1,143.15,142.94,143.05,27110.0,120.6954,120.7376,120.5605,120.6532,27110.0
2018-10-11 13:10:00,143.02,143.12,142.88,142.9,18080.0,120.6279,120.7123,120.5099,120.5267,18080.0
2018-10-11 13:20:00,142.9,143.0,142.84,142.88,17628.0,120.5267,120.6111,120.4761,120.5099,17628.0
2018-10-11 13:30:00,142.92,143.04,142.72,142.81,23048.0,120.5436,120.6448,120.3749,120.4508,23048.0
2018-10-11 13:40:00,142.77,142.9,142.68,142.68,15998.0,120.4171,120.5267,120.3412,120.3412,15998.0
2018-10-11 13:50:00,142.68,142.89,142.63,142.82,16987.0,120.3412,120.5183,120.299,120.4592,16987.0
2018-10-11 14:00:00,142.82,143.0,142.78,142.87,20772.0,120.4592,120.6111,120.4255,120.5014,20772.0
2018-10-11 14:10:00,142.85,142.91,142.46,142.46,46723.0,120.4845,120.5352,120.1556,120.1556,46723.0
2018-10-11 14:20:00,142.44,142.53,142.12,142.34,33189.0,120.1387,120.2146,119.8688,120.0544,33189.0
2018-10-11 14:30:00,142.29,142.3,141.54,141.62,29811.0,120.0122,120.0207,119.3797,119.4471,29811.0
2018-10-11 14:40:00,141.56,141.62,140.39,140.85,61779.0,119.3965,119.4471,118.4097,118.7977,61779.0
2018-10-11 14:50:00,140.93,141.43,140.82,141.37,32646.0,118.8652,119.2869,118.7724,119.2363,32646.0
2018-10-11 15:00:00,141.25,141.8,141.2,141.32,34108.0,119.1351,119.5989,119.0929,119.1941,34108.0
2018-10-11 15:10:00,141.3,142.07,141.1,142.01,46236.0,119.1772,119.8267,119.0085,119.7761,46236.0
2018-10-11 15:20:00,142.09,142.47,141.94,142.35,91216.0,119.8435,120.164,119.717,120.0628,91216.0
2018-10-11 15:30:00,142.35,142.53,141.87,141.99,108762.0,120.0628,120.2146,119.658,119.7592,108762.0
2018-10-11 15:40:00,141.99,141.99,140.94,140.99,50307.0,119.7592,119.7592,118.8736,118.9158,50307.0
2018-10-11 15:50:00,140.99,141.37,140.66,140.7,142171.0,118.9158,119.2363,118.6374,118.6712,142171.0
2018-10-12 09:30:00,142.09,142.8,141.38,142.31,80585.0,119.8435,120.4424,119.2447,120.0291,80585.0
2018-10-12 09:40:00,142.15,142.78,141.87,142.44,39532.0,119.8941,120.4255,119.658,120.1387,39532.0
2018-10-12 09:50:00,142.51,142.69,142.25,142.66,39221.0,120.1978,120.3496,119.9785,120.3243,39221.0
2018-10-12 10:00:00,142.58,143.4,142.58,143.2,24958.0,120.2568,120.9484,120.2568,120.7798,24958.0
2018-10-12 10:10:00,143.15,143.78,143.15,143.49,67321.0,120.7376,121.2689,120.7376,121.0243,67321.0
2018-10-12 10:20:00,143.48,143.53,142.95,142.96,47402.0,121.0159,121.0581,120.5689,120.5773,47402.0
2018-10-12 10:30:00,142.89,143.2,142.85,143.06,39746.0,120.5183,120.7798,120.4845,120.6617,39746.0
2018-10-12 10:40:00,143.05,143.15,142.71,142.78,21826.0,120.6532,120.7376,120.3665,120.4255,21826.0
2018-10-12 10:50:00,142.78,142.87,142.47,142.72,26661.0,120.4255,120.5014,120.164,120.3749,26661.0
2018-10-12 11:00:00,142.65,142.75,142.56,142.69,19483.0,120.3159,120.4002,120.24,120.3496,19483.0
2018-10-12 11:10:00,142.71,142.93,142.71,142.85,87353.0,120.3665,120.552,120.3665,120.4845,87353.0
2018-10-12 11:20:00,142.83,143.1,142.82,143.0,48258.0,120.4677,120.6954,120.4592,120.6111,48258.0
2018-10-12 11:30:00,142.97,143.06,142.61,142.64,42933.0,120.5858,120.6617,120.2821,120.3074,42933.0
2018-10-12 11:40:00,142.68,142.97,142.63,142.91,16775.0,120.3412,120.5858,120.299,120.5352,16775.0
2018-10-12 11:50:00,142.92,142.92,142.66,142.76,14516.0,120.5436,120.5436,120.3243,120.4086,14516.0
2018-10-12 12:00:00,142.77,142.86,142.13,142.16,22954.0,120.4171,120.493,119.8773,119.9026,22954.0
2018-10-12 12:10:00,142.16,142.23,141.95,141.97,58412.0,119.9026,119.9616,119.7255,119.7423,58412.0
2018-10-12 12:20:00,141.93,142.13,141.91,142.02,141816.0,119.7086,119.8773,119.6917,119.7845,141816.0
2018-10-12 12:30:00,142.03,142.06,141.51,141.51,41756.0,119.7929,119.8182,119.3543,119.3543,41756.0
2018-10-12 12:40:00,141.51,141.78,141.33,141.42,16686.0,119.3543,119.5821,119.2025,119.2784,16686.0
2018-10-12 12:50:00,141.4,141.47,141.22,141.32,30501.0,119.2616,119.3206,119.1098,119.1941,30501.0
2018-10-12 13:00:00,141.3,141.81,141.26,141.81,24977.0,119.1772,119.6074,119.1435,119.6074,24977.0
2018-10-12 13:10:00,141.79,142.32,141.79,142.04,14121.0,119.5905,120.0375,119.5905,119.8014,14121.0
2018-10-12 13:20:00,142.04,142.28,141.8,141.82,19149.0,119.8014,120.0038,119.5989,119.6158,19149.0
2018-10-12 13:30:00,141.81,141.81,141.26,141.3,16549.0,119.6074,119.6074,119.1435,119.1772,16549.0
2018-10-12 13:40:00,141.34,141.83,141.3,141.81,11605.0,119.211,119.6242,119.1772,119.6074,11605.0
2018-10-12 13:50:00,141.85,141.96,141.68,141.74,18320.0,119.6411,119.7339,119.4977,119.5483,18320.0
2018-10-12 14:00:00,141.75,141.84,141.58,141.58,18246.0,119.5568,119.6327,119.4134,119.4134,18246.0
2018-10-12 14:10:00,141.51,141.64,141.23,141.4,19188.0,119.3543,119.464,119.1182,119.2616,19188.0
2018-10-12 14:20:00,141.41,141.49,141.0,141.31,20463.0,119.27,119.3375,118.9242,119.1857,20463.0
2018-10-12 14:30:00,141.34,141.35,141.12,141.18,15052.0,119.211,119.2194,119.0254,119.076,15052.0
2018-10-12 14:40:00,141.19,141.29,140.82,140.89,14789.0,119.0844,119.1688,118.7724,118.8314,14789.0
2018-10-12 14:50:00,140.89,141.62,140.86,141.54,17488.0,118.8314,119.4471,118.8061,119.3797,17488.0
2018-10-12 15:00:00,141.54,141.65,141.28,141.57,17829.0,119.3797,119.4724,119.1604,119.405,17829.0
2018-10-12 15:10:00,141.59,141.96,141.58,141.71,22740.0,119.4218,119.7339,119.4134,119.523,22740.0
2018-10-12 15:20:00,141.72,142.22,141.66,142.15,25100.0,119.5315,119.9532,119.4809,119.8941,25100.0
2018-10-12 15:30:00,142.17,142.21,141.6,141.62,52118.0,119.911,119.9448,119.4303,119.4471,52118.0
2018-10-12 15:40:00,141.62,142.32,141.59,142.15,63418.0,119.4471,120.0375,119.4218,119.8941,63418.0
2018-10-12 15:50:00,142.23,142.46,141.87,141.96,163995.0,119.9616,120.1556,119.658,119.7339,163995.0
2018-10-15 09:30:00,141.78,142.4,141.51,141.68,45442.0,119.5821,120.105,119.3543,119.4977,45442.0
2018-10-15 09:40:00,141.59,142.4,141.51,142.4,13004.0,119.4218,120.105,119.3543,120.105,13004.0
2018-10-15 09:50:00,142.43,142.62,142.14,142.61,24493.0,120.1303,120.2906,119.8857,120.2821,24493.0
2018-10-15 10:00:00,142.58,142.68,142.23,142.68,10957.0,120.2568,120.3412,119.9616,120.3412,10957.0
2018-10-15 10:10:00,142.61,142.92,142.3,142.92,14744.0,120.2821,120.5436,120.0207,120.5436,14744.0
2018-10-15 10:20:00,142.93,143.18,142.7,142.72,9557.0,120.552,120.7629,120.358,120.3749,9557.0
2018-10-15 10:30:00,142.74,143.29,142.7,143.22,9613.0,120.3918,120.8557,120.358,120.7966,9613.0
2018-10-15 10:40:00,143.2,143.56,143.2,143.28,14106.0,120.7798,121.0834,120.7798,120.8472,14106.0
2018-10-15 10:50:00,143.26,143.74,143.21,143.74,6821.0,120.8304,121.2352,120.7882,121.2352,6821.0
2018-10-15 11:00:00,143.7,143.75,143.12,143.12,12005.0,121.2015,121.2436,120.7123,120.7123,12005.0
2018-10-15 11:10:00,143.07,143.51,143.06,143.48,18435.0,120.6701,121.0412,120.6617,121.0159,18435.0
2018-10-15 11:20:00,143.5,143.78,143.3,143.78,29226.0,121.0328,121.2689,120.8641,121.2689,29226.0
2018-10-15 11:30:00,143.78,143.92,143.28,143.28,11326.0,121.2689,121.387,120.8472,120.8472,11326.0
2018-10-15 11:40:00,143.3,143.39,143.03,143.05,11369.0,120.8641,120.94,120.6364,120.6532,11369.0
2018-10-15 11:50:00,143.06,143.23,143.05,143.2,18052.0,120.6617,120.8051,120.6532,120.7798,18052.0
2018-10-15 12:00:00,143.16,143.2,142.74,142.74,16023.0,120.746,120.7798,120.3918,120.3918,16023.0
2018-10-15 12:10:00,142.71,142.92,142.65,142.87,9468.0,120.3665,120.5436,120.3159,120.5014,9468.0
2018-10-15 12:20:00,142.92,143.14,142.92,143.1,6495.0,120.5436,120.7291,120.5436,120.6954,6495.0
2018-10-15 12:30:00,143.1,143.48,143.02,143.41,26562.0,120.6954,121.0159,120.6279,120.9569,26562.0
2018-10-15 12:40:00,143.43,143.56,143.33,143.49,20325.0,120.9737,121.0834,120.8894,121.0243,20325.0
2018-10-15 12:50:00,143.45,143.75,143.31,143.75,28388.0,120.9906,121.2436,120.8725,121.2436,28388.0
2018-10-15 13:00:00,143.82,143.91,143.62,143.7,21548.0,121.3027,121.3786,121.134,121.2015,21548.0
2018-10-15 13:10:00,143.72,143.77,143.58,143.75,6355.0,121.2183,121.2605,121.1003,121.2436,6355.0
2018-10-15 13:20:00,143.73,143.84,143.62,143.75,15216.0,121.2268,121.3195,121.134,121.2436,15216.0
2018-10-15 13:30:00,143.75,144.07,143.71,144.0,19283.0,121.2436,121.5135,121.2099,121.4545,19283.0
2018-10-15 13:40:00,144.02,144.08,143.89,143.95,49662.0,121.4714,121.522,121.3617,121.4123,49662.0
2018-10-15 13:50:00,143.99,144.11,143.95,144.07,28708.0,121.4461,121.5473,121.4123,121.5135,28708.0
2018-10-15 14:00:00,144.11,144.16,143.87,143.87,17195.0,121.5473,121.5894,121.3449,121.3449,17195.0
2018-10-15 14:10:00,143.9,143.91,143.75,143.84,16245.0,121.3702,121.3786,121.2436,121.3195,16245.0
2018-10-15 14:20:00,143.82,144.03,143.74,143.76,24749.0,121.3027,121.4798,121.2352,121.2521,24749.0
2018-10-15 14:30:00,143.77,143.94,143.75,143.9,15018.0,121.2605,121.4039,121.2436,121.3702,15018.0
2018-10-15 14:40:00,143.96,144.1,143.91,144.1,9012.0,121.4208,121.5388,121.3786,121.5388,9012.0
2018-10-15 14:50:00,144.13,144.25,144.02,144.19,8502.0,121.5641,121.6654,121.4714,121.6148,8502.0
2018-10-15 15:00:00,144.15,144.19,143.7,143.78,20284.0,121.581,121.6148,121.2015,121.2689,20284.0
2018-10-15 15:10:00,143.79,143.88,143.5,143.52,24830.0,121.2774,121.3533,121.0328,121.0496,24830.0
2018-10-15 15:20:00,143.5,143.78,143.5,143.62,16186.0,121.0328,121.2689,121.0328,121.134,16186.0
2018-10-15 15:30:00,143.58,143.62,143.38,143.49,37284.0,121.1003,121.134,120.9316,121.0243,37284.0
2018-10-15 15:40:00,143.49,143.52,143.02,143.09,40778.0,121.0243,121.0496,120.6279,120.687,40778.0
2018-10-15 15:50:00,143.05,143.16,142.7,142.75,117299.0,120.6532,120.746,120.358,120.4002,117299.0
2018-10-16 09:30:00,143.15,143.63,142.69,143.63,31718.0,120.7376,121.1424,120.3496,121.1424,31718.0
2018-10-16 09:40:00,143.49,143.85,142.98,143.71,11203.0,121.0243,121.328,120.5942,121.2099,11203.0
2018-10-16 09:50:00,143.68,143.74,143.44,143.55,13369.0,121.1846,121.2352,120.9822,121.075,13369.0
2018-10-16 10:00:00,143.63,144.02,143.63,143.96,11417.0,121.1424,121.4714,121.1424,121.4208,11417.0
2018-10-16 10:10:00,143.96,144.54,143.95,144.54,11680.0,121.4208,121.91,121.4123,121.91,11680.0
2018-10-16 10:20:00,144.46,144.46,144.02,144.11,5400.0,121.8425,121.8425,121.4714,121.5473,5400.0
2018-10-16 10:30:00,144.08,144.19,143.9,144.0,12881.0,121.522,121.6148,121.3702,121.4545,12881.0
2018-10-16 10:40:00,144.05,144.4,143.95,144.26,9347.0,121.4967,121.7919,121.4123,121.6738,9347.0
2018-10-16 10:50:00,144.33,144.82,144.3,144.6,25791.0,121.7328,122.1461,121.7075,121.9606,25791.0
2018-10-16 11:00:00,144.54,144.59,144.16,144.47,17603.0,121.91,121.9521,121.5894,121.8509,17603.0
2018-10-16 11:10:00,144.5,144.5,144.07,144.14,16603.0,121.8762,121.8762,121.5135,121.5726,16603.0
2018-10-16 11:20:00,144.16,144.48,144.15,144.36,7431.0,121.5894,121.8593,121.581,121.7581,7431.0
2018-10-16 11:30:00,144.34,144.77,144.34,144.76,11569.0,121.7413,122.1039,121.7413,122.0955,11569.0
2018-10-16 11:40:00,144.76,144.85,144.72,144.79,8563.0,122.0955,122.1714,122.0618,122.1208,8563.0
2018-10-16 11:50:00,144.81,145.14,144.71,145.08,12188.0,122.1377,122.416,122.0533,122.3654,12188.0
2018-10-16 12:00:00,145.07,145.11,144.89,144.9,9262.0,122.357,122.3907,122.2052,122.2136,9262.0
2018-10-16 12:10:00,144.9,145.03,144.8,145.0,13179.0,122.2136,122.3232,122.1292,122.2979,13179.0
2018-10-16 12:20:00,144.95,145.14,144.95,145.0,16703.0,122.2558,122.416,122.2558,122.2979,16703.0
2018-10-16 12:30:00,145.01,145.04,144.87,144.91,24439.0,122.3064,122.3317,122.1883,122.222,24439.0
2018-10-16 12:40:00,144.94,145.08,144.86,144.91,104613.0,122.2473,122.3654,122.1799,122.222,104613.0
2018-10-16 12:50:00,144.91,145.03,144.87,144.89,7146.0,122.222,122.3232,122.1883,122.2052,7146.0
2018-10-16 13:00:00,144.87,145.04,144.81,145.0,11975.0,122.1883,122.3317,122.1377,122.2979,11975.0
2018-10-16 13:10:00,144.97,145.01,144.91,144.93,8107.0,122.2726,122.3064,122.222,122.2389,8107.0
2018-10-16 13:20:00,144.93,145.21,144.89,145.21,13060.0,122.2389,122.4751,122.2052,122.4751,13060.0
2018-10-16 13:30:00,145.21,145.36,145.19,145.26,9565.0,122.4751,122.6016,122.4582,122.5172,9565.0
2018-10-16 13:40:00,145.26,145.3,145.14,145.27,5682.0,122.5172,122.551,122.416,122.5257,5682.0
2018-10-16 13:50:00,145.23,145.33,145.16,145.23,17007.0,122.4919,122.5763,122.4329,122.4919,17007.0
2018-10-16 14:00:00,145.29,145.53,145.28,145.47,14562.0,122.5425,122.745,122.5341,122.6943,14562.0
2018-10-16 14:10:00,145.48,145.57,145.41,145.42,20112.0,122.7028,122.7787,122.6437,122.6522,20112.0
2018-10-16 14:20:00,145.45,145.88,145.42,145.85,12194.0,122.6775,123.0402,122.6522,123.0149,12194.0
2018-10-16 14:30:00,145.89,146.17,145.82,146.05,25647.0,123.0486,123.2847,122.9895,123.1835,25647.0
2018-10-16 14:40:00,146.04,146.34,145.93,146.31,19872.0,123.1751,123.4281,123.0823,123.4028,19872.0
2018-10-16 14:50:00,146.29,146.36,145.99,146.06,22789.0,123.386,123.445,123.1329,123.192,22789.0
2018-10-16 15:00:00,146.03,146.08,145.6,145.75,31070.0,123.1667,123.2088,122.804,122.9305,31070.0
2018-10-16 15:10:00,145.69,146.07,145.63,146.06,29143.0,122.8799,123.2004,122.8293,123.192,29143.0
2018-10-16 15:20:00,146.04,146.04,145.72,145.72,27030.0,123.1751,123.1751,122.9052,122.9052,27030.0
2018-10-16 15:30:00,145.68,145.75,145.45,145.75,30716.0,122.8715,122.9305,122.6775,122.9305,30716.0
2018-10-16 15:40:00,145.76,145.99,145.73,145.93,56010.0,122.9389,123.1329,122.9136,123.0823,56010.0
2018-10-16 15:50:00,145.96,145.99,145.54,145.71,110366.0,123.1076,123.1329,122.7534,122.8968,110366.0
2018-10-17 09:30:00,145.23,146.08,145.23,145.93,36865.0,122.4919,123.2088,122.4919,123.0823,36865.0
2018-10-17 09:40:00,145.94,145.94,145.52,145.56,19344.0,123.0908,123.0908,122.7365,122.7703,19344.0
2018-10-17 09:50:00,145.71,145.89,145.1,145.23,14539.0,122.8968,123.0486,122.3823,122.4919,14539.0
2018-10-17 10:00:00,145.26,145.44,144.72,144.85,10555.0,122.5172,122.669,122.0618,122.1714,10555.0
2018-10-17 10:10:00,144.75,144.9,144.58,144.9,15857.0,122.0871,122.2136,121.9437,122.2136,15857.0
2018-10-17 10:20:00,144.8,145.0,144.77,144.89,10756.0,122.1292,122.2979,122.1039,122.2052,10756.0
2018-10-17 10:30:00,145.02,145.22,145.02,145.13,6712.0,122.3148,122.4835,122.3148,122.4076,6712.0
2018-10-17 10:40:00,145.08,145.08,144.61,144.8,12611.0,122.3654,122.3654,121.969,122.1292,12611.0
2018-10-17 10:50:00,144.8,144.8,144.58,144.67,10395.0,122.1292,122.1292,121.9437,122.0196,10395.0
2018-10-17 11:00:00,144.67,144.91,144.58,144.63,12378.0,122.0196,122.222,121.9437,121.9859,12378.0
2018-10-17 11:10:00,144.59,144.76,144.43,144.61,11815.0,121.9521,122.0955,121.8172,121.969,11815.0
2018-10-17 11:20:00,144.56,144.93,144.49,144.93,7206.0,121.9268,122.2389,121.8678,122.2389,7206.0
2018-10-17 11:30:00,144.97,145.09,144.88,145.09,13927.0,122.2726,122.3738,122.1967,122.3738,13927.0
2018-10-17 11:40:00,145.07,145.41,145.03,145.36,7321.0,122.357,122.6437,122.3232,122.6016,7321.0
2018-10-17 11:50:00,145.4,145.52,145.34,145.52,6823.0,122.6353,122.7365,122.5847,122.7365,6823.0
2018-10-17 12:00:00,145.54,145.67,145.4,145.52,11564.0,122.7534,122.863,122.6353,122.7365,11564.0
2018-10-17 12:10:00,145.49,145.79,145.43,145.77,10238.0,122.7112,122.9642,122.6606,122.9474,10238.0
2018-10-17 12:20:00,145.79,145.89,145.75,145.88,10120.0,122.9642,123.0486,122.9305,123.0402,10120.0
2018-10-17 12:30:00,145.87,146.05,145.79,146.05,15663.0,123.0317,123.1835,122.9642,123.1835,15663.0
2018-10-17 12:40:00,146.08,146.19,145.85,146.0,16823.0,123.2088,123.3016,123.0149,123.1414,16823.0
2018-10-17 12:50:00,145.98,146.15,145.9,146.15,17729.0,123.1245,123.2679,123.057,123.2679,17729.0
2018-10-17 13:00:00,146.15,146.24,146.07,146.23,13560.0,123.2679,123.3438,123.2004,123.3354,13560.0
2018-10-17 13:10:00,146.2,146.44,146.2,146.42,13487.0,123.3101,123.5125,123.3101,123.4956,13487.0
2018-10-17 13:20:00,146.45,146.45,146.24,146.34,16641.0,123.5209,123.5209,123.3438,123.4281,16641.0
2018-10-17 13:30:00,146.36,146.46,146.28,146.28,14625.0,123.445,123.5293,123.3775,123.3775,14625.0
2018-10-17 13:40:00,146.3,146.42,146.24,146.31,9091.0,123.3944,123.4956,123.3438,123.4028,9091.0
2018-10-17 13:50:00,146.37,146.56,146.37,146.38,8412.0,123.4534,123.6137,123.4534,123.4619,8412.0
2018-10-17 14:00:00,146.34,146.5,146.1,146.5,13968.0,123.4281,123.5631,123.2257,123.5631,13968.0
2018-10-17 14:10:00,146.48,146.52,146.23,146.5,36067.0,123.5462,123.58,123.3354,123.5631,36067.0
2018-10-17 14:20:00,146.5,146.62,146.43,146.51,42860.0,123.5631,123.6643,123.504,123.5715,42860.0
2018-10-17 14:30:00,146.53,146.68,146.48,146.68,30008.0,123.5884,123.7149,123.5462,123.7149,30008.0
2018-10-17 14:40:00,146.66,146.74,146.56,146.63,38276.0,123.698,123.7655,123.6137,123.6727,38276.0
2018-10-17 14:50:00,146.65,146.92,146.65,146.9,21683.0,123.6896,123.9173,123.6896,123.9005,21683.0
2018-10-17 15:00:00,146.88,146.88,146.52,146.74,26403.0,123.8836,123.8836,123.58,123.7655,26403.0
2018-10-17 15:10:00,146.77,146.86,146.64,146.8,86710.0,123.7908,123.8667,123.6812,123.8161,86710.0
2018-10-17 15:20:00,146.8,147.06,146.77,147.04,101036.0,123.8161,124.0354,123.7908,124.0185,101036.0
2018-10-17 15:30:00,147.04,147.13,146.67,146.69,103699.0,124.0185,124.0944,123.7065,123.7233,103699.0
2018-10-17 15:40:00,146.68,146.71,146.3,146.48,102462.0,123.7149,123.7402,123.3944,123.5462,102462.0
2018-10-17 15:50:00,146.47,146.81,146.43,146.72,158143.0,123.5378,123.8245,123.504,123.7486,158143.0
2018-10-18 09:30:00,146.49,146.54,145.84,146.14,43858.0,123.5546,123.5968,123.0064,123.2594,43858.0
2018-10-18 09:40:00,146.03,146.89,145.96,146.89,21412.0,123.1667,123.892,123.1076,123.892,21412.0
2018-10-18 09:50:00,146.95,147.09,146.7,146.74,15014.0,123.9426,124.0607,123.7318,123.7655,15014.0
2018-10-18 10:00:00,146.78,147.1,146.67,146.81,48459.0,123.7992,124.0691,123.7065,123.8245,48459.0
2018-10-18 10:10:00,146.79,147.54,146.68,147.54,26488.0,123.8077,124.4403,123.7149,124.4403,26488.0
2018-10-18 10:20:00,147.53,147.73,147.49,147.55,12382.0,124.4318,124.6005,124.3981,124.4487,12382.0
2018-10-18 10:30:00,147.55,147.74,147.49,147.72,18751.0,124.4487,124.6089,124.3981,124.5921,18751.0
2018-10-18 10:40:00,147.74,147.83,147.59,147.7,13701.0,124.6089,124.6849,124.4824,124.5752,13701.0
2018-10-18 10:50:00,147.76,148.11,147.66,148.07,13720.0,124.6258,124.921,124.5415,124.8873,13720.0
2018-10-18 11:00:00,148.11,148.15,147.85,147.87,15275.0,124.921,124.9547,124.7017,124.7186,15275.0
2018-10-18 11:10:00,147.87,148.1,147.81,148.0,10359.0,124.7186,124.9126,124.668,124.8282,10359.0
2018-10-18 11:20:00,148.01,148.05,147.7,147.75,17436.0,124.8367,124.8704,124.5752,124.6174,17436.0
2018-10-18 11:30:00,147.73,147.79,147.33,147.37,11787.0,124.6005,124.6511,124.2631,124.2969,11787.0
2018-10-18 11:40:00,147.42,147.42,146.95,147.0,20690.0,124.339,124.339,123.9426,123.9848,20690.0
2018-10-18 11:50:00,147.05,147.07,146.49,146.49,19781.0,124.027,124.0438,123.5546,123.5546,19781.0
2018-10-18 12:00:00,146.53,146.59,146.29,146.5,34135.0,123.5884,123.639,123.386,123.5631,34135.0
2018-10-18 12:10:00,146.52,146.57,146.1,146.15,11804.0,123.58,123.6221,123.2257,123.2679,11804.0
2018-10-18 12:20:00,146.15,146.44,146.12,146.24,43705.0,123.2679,123.5125,123.2426,123.3438,43705.0
2018-10-18 12:30:00,146.26,146.64,146.16,146.56,13420.0,123.3607,123.6812,123.2763,123.6137,13420.0
2018-10-18 12:40:00,146.69,146.91,146.65,146.78,11002.0,123.7233,123.9089,123.6896,123.7992,11002.0
2018-10-18 12:50:00,146.77,146.97,146.74,146.88,8025.0,123.7908,123.9595,123.7655,123.8836,8025.0
2018-10-18 13:00:00,146.88,146.91,146.5,146.56,9222.0,123.8836,123.9089,123.5631,123.6137,9222.0
2018-10-18 13:10:00,146.59,146.64,146.3,146.35,12643.0,123.639,123.6812,123.3944,123.4366,12643.0
2018-10-18 13:20:00,146.4,146.51,146.15,146.18,11204.0,123.4787,123.5715,123.2679,123.2932,11204.0
2018-10-18 13:30:00,146.17,146.29,145.99,146.14,19253.0,123.2847,123.386,123.1329,123.2594,19253.0
2018-10-18 13:40:00,146.1,146.1,145.77,145.98,11949.0,123.2257,123.2257,122.9474,123.1245,11949.0
2018-10-18 13:50:00,146.05,146.1,145.8,146.07,11933.0,123.1835,123.2257,122.9727,123.2004,11933.0
2018-10-18 14:00:00,145.98,146.54,145.98,146.52,18929.0,123.1245,123.5968,123.1245,123.58,18929.0
2018-10-18 14:10:00,146.45,146.47,146.21,146.24,11263.0,123.5209,123.5378,123.3185,123.3438,11263.0
2018-10-18 14:20:00,146.22,146.75,146.22,146.69,27207.0,123.3269,123.7739,123.3269,123.7233,27207.0
2018-10-18 14:30:00,146.67,146.99,146.5,146.75,12489.0,123.7065,123.9764,123.5631,123.7739,12489.0
2018-10-18 14:40:00,146.71,147.09,146.69,146.75,14762.0,123.7402,124.0607,123.7233,123.7739,14762.0
2018-10-18 14:50:00,146.74,146.91,146.67,146.67,9003.0,123.7655,123.9089,123.7065,123.7065,9003.0
2018-10-18 15:00:00,146.69,146.84,146.48,146.54,13419.0,123.7233,123.8499,123.5462,123.5968,13419.0
2018-10-18 15:10:00,146.53,146.85,146.4,146.71,15115.0,123.5884,123.8583,123.4787,123.7402,15115.0
2018-10-18 15:20:00,146.67,147.15,146.67,147.06,15921.0,123.7065,124.1113,123.7065,124.0354,15921.0
2018-10-18 15:30:00,146.97,147.06,146.7,147.06,19267.0,123.9595,124.0354,123.7318,124.0354,19267.0
2018-10-18 15:40:00,147.09,147.22,146.79,147.06,51326.0,124.0607,124.1704,123.8077,124.0354,51326.0
2018-10-18 15:50:00,147.03,147.13,146.65,146.83,128769.0,124.0101,124.0944,123.6896,123.8414,128769.0
2018-10-19 09:30:00,147.14,148.17,146.89,148.17,134964.0,124.1029,124.9716,123.892,124.9716,134964.0
2018-10-19 09:40:00,148.15,148.3,147.77,148.12,17617.0,124.9547,125.0813,124.6342,124.9294,17617.0
2018-10-19 09:50:00,148.19,149.0,148.19,148.99,84193.0,124.9885,125.6717,124.9885,125.6632,84193.0
2018-10-19 10:00:00,149.05,150.4,148.91,150.32,219637.0,125.7138,126.8525,125.5958,126.785,219637.0
2018-10-19 10:10:00,150.33,150.95,149.73,150.18,163054.0,126.7934,127.3164,126.2874,126.6669,163054.0
2018-10-19 10:20:00,150.12,150.37,149.59,149.61,51392.0,126.6163,126.8272,126.1693,126.1862,51392.0
2018-10-19 10:30:00,149.55,149.78,149.37,149.38,20066.0,126.1356,126.3295,125.9837,125.9922,20066.0
2018-10-19 10:40:00,149.32,149.81,149.24,149.75,19791.0,125.9416,126.3548,125.8741,126.3042,19791.0
2018-10-19 10:50:00,149.8,150.05,149.74,150.01,15925.0,126.3464,126.5573,126.2958,126.5235,15925.0
2018-10-19 11:00:00,150.04,150.08,149.81,150.06,28170.0,126.5488,126.5826,126.3548,126.5657,28170.0
2018-10-19 11:10:00,150.07,150.47,149.99,150.18,10325.0,126.5741,126.9115,126.5067,126.6669,10325.0
2018-10-19 11:20:00,150.18,150.18,149.94,150.11,17366.0,126.6669,126.6669,126.4645,126.6079,17366.0
2018-10-19 11:30:00,150.09,150.13,149.87,149.87,18039.0,126.591,126.6247,126.4055,126.4055,18039.0
2018-10-19 11:40:00,149.95,150.28,149.93,150.0,10018.0,126.4729,126.7513,126.4561,126.5151,10018.0
2018-10-19 11:50:00,149.96,150.28,149.84,150.28,15338.0,126.4814,126.7513,126.3802,126.7513,15338.0
2018-10-19 12:00:00,150.28,150.29,149.96,150.0,14706.0,126.7513,126.7597,126.4814,126.5151,14706.0
2018-10-19 12:10:00,149.99,150.12,149.91,150.02,14338.0,126.5067,126.6163,126.4392,126.532,14338.0
2018-10-19 12:20:00,149.98,150.01,149.7,149.87,15504.0,126.4982,126.5235,126.2621,126.4055,15504.0
2018-10-19 12:30:00,149.85,149.98,149.73,149.98,18077.0,126.3886,126.4982,126.2874,126.4982,18077.0
2018-10-19 12:40:00,149.94,150.11,149.83,150.05,13327.0,126.4645,126.6079,126.3717,126.5573,13327.0
2018-10-19 12:50:00,150.06,150.14,149.93,150.08,23088.0,126.5657,126.6332,126.4561,126.5826,23088.0
2018-10-19 13:00:00,150.06,150.13,149.9,149.98,36821.0,126.5657,126.6247,126.4308,126.4982,36821.0
2018-10-19 13:10:00,149.97,150.45,149.96,150.39,17345.0,126.4898,126.8946,126.4814,126.844,17345.0
2018-10-19 13:20:00,150.46,150.92,150.4,150.86,32871.0,126.9031,127.2911,126.8525,127.2405,32871.0
2018-10-19 13:30:00,150.84,150.94,150.55,150.61,32372.0,127.2236,127.3079,126.979,127.0296,32372.0
2018-10-19 13:40:00,150.6,150.7,150.4,150.46,26179.0,127.0212,127.1055,126.8525,126.9031,26179.0
2018-10-19 13:50:00,150.47,150.54,150.38,150.41,18289.0,126.9115,126.9706,126.8356,126.8609,18289.0
2018-10-19 14:00:00,150.39,150.47,149.92,150.04,41608.0,126.844,126.9115,126.4476,126.5488,41608.0
2018-10-19 14:10:00,150.01,150.16,149.99,150.09,22988.0,126.5235,126.6501,126.5067,126.591,22988.0
2018-10-19 14:20:00,150.07,150.47,150.04,150.41,42031.0,126.5741,126.9115,126.5488,126.8609,42031.0
2018-10-19 14:30:00,150.4,150.41,150.23,150.27,21629.0,126.8525,126.8609,126.7091,126.7428,21629.0
2018-10-19 14:40:00,150.26,150.5,150.11,150.5,19156.0,126.7344,126.9368,126.6079,126.9368,19156.0
2018-10-19 14:50:00,150.5,150.51,150.13,150.26,18820.0,126.9368,126.9453,126.6247,126.7344,18820.0
2018-10-19 15:00:00,150.26,150.3,149.99,150.14,25158.0,126.7344,126.7681,126.5067,126.6332,25158.0
2018-10-19 15:10:00,150.14,150.27,150.08,150.21,38263.0,126.6332,126.7428,126.5826,126.6922,38263.0
2018-10-19 15:20:00,150.24,150.56,150.18,150.51,28552.0,126.7175,126.9874,126.6669,126.9453,28552.0
2018-10-19 15:30:00,150.54,150.58,150.33,150.49,38440.0,126.9706,127.0043,126.7934,126.9284,38440.0
2018-10-19 15:40:00,150.47,150.68,150.45,150.46,92955.0,126.9115,127.0886,126.8946,126.9031,92955.0
2018-10-19 15:50:00,150.45,150.58,150.13,150.14,220624.0,126.8946,127.0043,126.6247,126.6332,220624.0
2018-10-22 09:30:00,150.1,150.51,149.78,150.23,51114.0,126.5994,126.9453,126.3295,126.7091,51114.0
2018-10-22 09:40:00,150.34,150.63,150.0,150.56,25989.0,126.8019,127.0465,126.5151,126.9874,25989.0
2018-10-22 09:50:00,150.46,150.62,150.15,150.52,31615.0,126.9031,127.038,126.6416,126.9537,31615.0
2018-10-22 10:00:00,150.48,150.68,150.04,150.17,54707.0,126.92,127.0886,126.5488,126.6585,54707.0
2018-10-22 10:10:00,150.1,150.19,149.72,149.74,32469.0,126.5994,126.6754,126.2789,126.2958,32469.0
2018-10-22 10:20:00,149.66,150.0,149.48,149.88,23000.0,126.2283,126.5151,126.0765,126.4139,23000.0
2018-10-22 10:30:00,149.81,149.87,149.38,149.47,17540.0,126.3548,126.4055,125.9922,126.0681,17540.0
2018-10-22 10:40:00,149.47,149.92,149.44,149.92,22985.0,126.0681,126.4476,126.0428,126.4476,22985.0
2018-10-22 10:50:00,149.94,150.09,149.74,149.96,27776.0,126.4645,126.591,126.2958,126.4814,27776.0
2018-10-22 11:00:00,149.94,150.1,149.82,149.85,34302.0,126.4645,126.5994,126.3633,126.3886,34302.0
2018-10-22 11:10:00,149.89,149.96,149.57,149.58,18122.0,126.4223,126.4814,126.1524,126.1609,18122.0
2018-10-22 11:20:00,149.57,149.69,149.38,149.51,18179.0,126.1524,126.2536,125.9922,126.1018,18179.0
2018-10-22 11:30:00,149.5,149.51,149.13,149.32,16921.0,126.0934,126.1018,125.7813,125.9416,16921.0
2018-10-22 11:40:00,149.32,149.49,149.11,149.44,25751.0,125.9416,126.085,125.7644,126.0428,25751.0
2018-10-22 11:50:00,149.44,149.63,149.29,149.37,48779.0,126.0428,126.203,125.9163,125.9837,48779.0
2018-10-22 12:00:00,149.42,149.71,149.35,149.6,11288.0,126.0259,126.2705,125.9669,126.1777,11288.0
2018-10-22 12:10:00,149.66,149.66,149.35,149.45,12247.0,126.2283,126.2283,125.9669,126.0512,12247.0
2018-10-22 12:20:00,149.44,149.44,149.05,149.28,15188.0,126.0428,126.0428,125.7138,125.9078,15188.0
2018-10-22 12:30:00,149.27,149.38,149.1,149.1,16389.0,125.8994,125.9922,125.756,125.756,16389.0
2018-10-22 12:40:00,149.13,149.28,149.0,149.02,13018.0,125.7813,125.9078,125.6717,125.6885,13018.0
2018-10-22 12:50:00,149.02,149.39,149.02,149.25,20170.0,125.6885,126.0006,125.6885,125.8825,20170.0
2018-10-22 13:00:00,149.27,149.34,149.1,149.25,9146.0,125.8994,125.9584,125.756,125.8825,9146.0
2018-10-22 13:10:00,149.27,149.47,149.25,149.32,10812.0,125.8994,126.0681,125.8825,125.9416,10812.0
2018-10-22 13:20:00,149.32,149.4,149.06,149.09,12953.0,125.9416,126.009,125.7223,125.7476,12953.0
2018-10-22 13:30:00,149.11,149.16,148.96,148.96,11967.0,125.7644,125.8066,125.6379,125.6379,11967.0
2018-10-22 13:40:00,149.02,149.29,148.98,149.24,79622.0,125.6885,125.9163,125.6548,125.8741,79622.0
2018-10-22 13:50:00,149.22,149.35,149.15,149.28,14894.0,125.8572,125.9669,125.7982,125.9078,14894.0
2018-10-22 14:00:00,149.3,149.34,149.2,149.25,20741.0,125.9247,125.9584,125.8404,125.8825,20741.0
2018-10-22 14:10:00,149.31,149.45,149.21,149.35,18579.0,125.9331,126.0512,125.8488,125.9669,18579.0
2018-10-22 14:20:00,149.32,149.37,149.21,149.34,72776.0,125.9416,125.9837,125.8488,125.9584,72776.0
2018-10-22 14:30:00,149.33,149.5,149.27,149.41,28828.0,125.95,126.0934,125.8994,126.0175,28828.0
2018-10-22 14:40:00,149.46,149.63,149.39,149.59,19810.0,126.0596,126.203,126.0006,126.1693,19810.0
2018-10-22 14:50:00,149.59,149.73,149.44,149.57,23920.0,126.1693,126.2874,126.0428,126.1524,23920.0
2018-10-22 15:00:00,149.48,149.7,149.33,149.5,26432.0,126.0765,126.2621,125.95,126.0934,26432.0
2018-10-22 15:10:00,149.49,149.54,149.39,149.46,50916.0,126.085,126.1271,126.0006,126.0596,50916.0
2018-10-22 15:20:00,149.44,149.52,149.27,149.47,53075.0,126.0428,126.1103,125.8994,126.0681,53075.0
2018-10-22 15:30:00,149.47,149.64,149.36,149.39,59408.0,126.0681,126.2115,125.9753,126.0006,59408.0
2018-10-22 15:40:00,149.4,149.5,149.13,149.26,131582.0,126.009,126.0934,125.7813,125.891,131582.0
2018-10-22 15:50:00,149.25,149.47,149.23,149.26,207110.0,125.8825,126.0681,125.8657,125.891,207110.0
2018-10-23 09:30:00,149.1,150.03,148.93,149.47,44815.0,125.756,126.5404,125.6126,126.0681,44815.0
2018-10-23 09:40:00,149.34,149.65,149.08,149.28,33891.0,125.9584,126.2199,125.7391,125.9078,33891.0
2018-10-23 09:50:00,149.25,149.44,148.76,148.76,29801.0,125.8825,126.0428,125.4692,125.4692,29801.0
2018-10-23 10:00:00,148.65,149.14,148.63,148.93,53167.0,125.3765,125.7897,125.3596,125.6126,53167.0
2018-10-23 10:10:00,148.96,149.34,148.96,149.19,93318.0,125.6379,125.9584,125.6379,125.8319,93318.0
2018-10-23 10:20:00,149.16,149.41,148.95,149.33,41329.0,125.8066,126.0175,125.6295,125.95,41329.0
2018-10-23 10:30:00,149.28,149.59,149.23,149.44,75456.0,125.9078,126.1693,125.8657,126.0428,75456.0
2018-10-23 10:40:00,149.41,149.69,149.38,149.49,105653.0,126.0175,126.2536,125.9922,126.085,105653.0
2018-10-23 10:50:00,149.52,149.93,149.52,149.68,44799.0,126.1103,126.4561,126.1103,126.2452,44799.0
2018-10-23 11:00:00,149.68,149.9,149.51,149.85,43098.0,126.2452,126.4308,126.1018,126.3886,43098.0
2018-10-23 11:10:00,149.85,149.89,149.01,149.15,84162.0,126.3886,126.4223,125.6801,125.7982,84162.0
2018-10-23 11:20:00,149.14,149.23,148.5,148.59,60927.0,125.7897,125.8657,125.25,125.3259,60927.0
2018-10-23 11:30:00,148.57,148.66,148.43,148.6,34898.0,125.309,125.3849,125.1909,125.3343,34898.0
2018-10-23 11:40:00,148.57,149.07,148.53,148.87,58330.0,125.309,125.7307,125.2753,125.562,58330.0
2018-10-23 11:50:00,148.91,148.94,148.55,148.62,88356.0,125.5958,125.6211,125.2921,125.3512,88356.0
2018-10-23 12:00:00,148.63,148.92,148.58,148.85,18769.0,125.3596,125.6042,125.3174,125.5452,18769.0
2018-10-23 12:10:00,148.85,149.05,148.85,148.9,25059.0,125.5452,125.7138,125.5452,125.5873,25059.0
2018-10-23 12:20:00,148.9,148.98,148.82,148.86,17432.0,125.5873,125.6548,125.5198,125.5536,17432.0
2018-10-23 12:30:00,148.9,149.02,148.8,148.9,19928.0,125.5873,125.6885,125.503,125.5873,19928.0
2018-10-23 12:40:00,148.9,149.35,148.9,149.35,32943.0,125.5873,125.9669,125.5873,125.9669,32943.0
2018-10-23 12:50:00,149.36,149.36,149.0,149.09,6313.0,125.9753,125.9753,125.6717,125.7476,6313.0
2018-10-23 13:00:00,149.01,149.51,148.94,149.5,12753.0,125.6801,126.1018,125.6211,126.0934,12753.0
2018-10-23 13:10:00,149.52,149.74,149.38,149.68,26059.0,126.1103,126.2958,125.9922,126.2452,26059.0
2018-10-23 13:20:00,149.66,149.93,149.62,149.87,21776.0,126.2283,126.4561,126.1946,126.4055,21776.0
2018-10-23 13:30:00,149.91,150.05,149.64,149.72,27593.0,126.4392,126.5573,126.2115,126.2789,27593.0
2018-10-23 13:40:00,149.69,149.9,149.62,149.8,10586.0,126.2536,126.4308,126.1946,126.3464,10586.0
2018-10-23 13:50:00,149.75,149.97,149.71,149.81,8595.0,126.3042,126.4898,126.2705,126.3548,8595.0
2018-10-23 14:00:00,149.78,150.3,149.78,150.23,17815.0,126.3295,126.7681,126.3295,126.7091,17815.0
2018-10-23 14:10:00,150.19,150.73,150.15,150.73,37293.0,126.6754,127.1308,126.6416,127.1308,37293.0
2018-10-23 14:20:00,150.79,150.97,150.6,150.76,25277.0,127.1814,127.3332,127.0212,127.1561,25277.0
2018-10-23 14:30:00,150.74,150.98,150.74,150.86,19758.0,127.1392,127.3417,127.1392,127.2405,19758.0
2018-10-23 14:40:00,150.86,150.99,150.8,150.98,16074.0,127.2405,127.3501,127.1898,127.3417,16074.0
2018-10-23 14:50:00,150.98,151.14,150.79,150.92,33844.0,127.3417,127.4766,127.1814,127.2911,33844.0
2018-10-23 15:00:00,150.92,151.17,150.89,151.04,21877.0,127.2911,127.5019,127.2658,127.3923,21877.0
2018-10-23 15:10:00,151.04,151.13,150.92,150.98,51231.0,127.3923,127.4682,127.2911,127.3417,51231.0
2018-10-23 15:20:00,150.99,151.28,150.97,151.03,24606.0,127.3501,127.5947,127.3332,127.3838,24606.0
2018-10-23 15:30:00,151.03,151.06,150.74,150.81,76357.0,127.3838,127.4091,127.1392,127.1983,76357.0
2018-10-23 15:40:00,150.82,150.91,150.69,150.83,85889.0,127.2067,127.2826,127.0971,127.2152,85889.0
2018-10-23 15:50:00,150.81,150.9,150.67,150.83,177556.0,127.1983,127.2742,127.0802,127.2152,177556.0
2018-10-24 09:30:00,150.62,150.92,150.06,150.72,41464.0,127.038,127.2911,126.5657,127.1224,41464.0
2018-10-24 09:40:00,150.58,150.59,149.86,149.94,17603.0,127.0043,127.0127,126.397,126.4645,17603.0
2018-10-24 09:50:00,149.78,150.54,149.74,150.47,21668.0,126.3295,126.9706,126.2958,126.9115,21668.0
2018-10-24 10:00:00,150.45,150.95,150.41,150.61,96284.0,126.8946,127.3164,126.8609,127.0296,96284.0
2018-10-24 10:10:00,150.59,151.37,150.58,151.15,84962.0,127.0127,127.6706,127.0043,127.4851,84962.0
2018-10-24 10:20:00,151.18,151.58,151.14,151.43,44169.0,127.5104,127.8477,127.4766,127.7212,44169.0
2018-10-24 10:30:00,151.42,151.79,151.29,151.64,76811.0,127.7128,128.0248,127.6031,127.8983,76811.0
2018-10-24 10:40:00,151.67,152.08,151.48,151.59,19565.0,127.9236,128.2694,127.7634,127.8562,19565.0
2018-10-24 10:50:00,151.65,152.23,151.59,152.23,31296.0,127.9068,128.396,127.8562,128.396,31296.0
2018-10-24 11:00:00,152.22,152.3,151.69,151.69,62823.0,128.3875,128.455,127.9405,127.9405,62823.0
2018-10-24 11:10:00,151.73,152.46,151.69,152.17,46837.0,127.9742,128.5899,127.9405,128.3454,46837.0
2018-10-24 11:20:00,152.2,152.5,152.09,152.17,24366.0,128.3707,128.6237,128.2779,128.3454,24366.0
2018-10-24 11:30:00,152.19,152.24,151.9,152.0,22326.0,128.3622,128.4044,128.1176,128.202,22326.0
2018-10-24 11:40:00,151.97,152.44,151.76,152.35,19794.0,128.1767,128.5731,127.9995,128.4972,19794.0
2018-10-24 11:50:00,152.35,152.52,152.12,152.44,89747.0,128.4972,128.6406,128.3032,128.5731,89747.0
2018-10-24 12:00:00,152.44,152.84,152.27,152.81,47311.0,128.5731,128.9105,128.4297,128.8852,47311.0
2018-10-24 12:10:00,152.79,152.87,152.71,152.74,35851.0,128.8683,128.9358,128.8008,128.8261,35851.0
2018-10-24 12:20:00,152.81,152.85,152.65,152.82,18249.0,128.8852,128.9189,128.7502,128.8936,18249.0
2018-10-24 12:30:00,152.78,152.79,152.51,152.53,36487.0,128.8598,128.8683,128.6321,128.649,36487.0
2018-10-24 12:40:00,152.52,152.57,152.41,152.41,31073.0,128.6406,128.6827,128.5478,128.5478,31073.0
2018-10-24 12:50:00,152.44,152.66,152.28,152.41,28156.0,128.5731,128.7586,128.4381,128.5478,28156.0
2018-10-24 13:00:00,152.46,152.48,151.53,151.6,46828.0,128.5899,128.6068,127.8056,127.8646,46828.0
2018-10-24 13:10:00,151.56,151.94,151.56,151.83,24139.0,127.8309,128.1514,127.8309,128.0586,24139.0
2018-10-24 13:20:00,151.88,152.2,151.83,152.14,27625.0,128.1008,128.3707,128.0586,128.3201,27625.0
2018-10-24 13:30:00,152.14,152.39,151.98,152.14,53957.0,128.3201,128.5309,128.1851,128.3201,53957.0
2018-10-24 13:40:00,152.11,152.29,152.09,152.22,30075.0,128.2947,128.4466,128.2779,128.3875,30075.0
2018-10-24 13:50:00,152.2,152.35,151.9,151.96,56996.0,128.3707,128.4972,128.1176,128.1682,56996.0
2018-10-24 14:00:00,151.96,152.0,151.49,151.62,75652.0,128.1682,128.202,127.7718,127.8815,75652.0
2018-10-24 14:10:00,151.64,152.07,151.63,151.76,41542.0,127.8983,128.261,127.8899,127.9995,41542.0
2018-10-24 14:20:00,151.77,152.1,151.64,151.95,68215.0,128.008,128.2863,127.8983,128.1598,68215.0
2018-10-24 14:30:00,152.02,152.4,152.01,152.3,29973.0,128.2188,128.5393,128.2104,128.455,29973.0
2018-10-24 14:40:00,152.27,152.54,152.25,152.46,43176.0,128.4297,128.6574,128.4128,128.5899,43176.0
2018-10-24 14:50:00,152.44,152.47,152.28,152.38,37964.0,128.5731,128.5984,128.4381,128.5225,37964.0
2018-10-24 15:00:00,152.34,152.35,151.95,152.02,54558.0,128.4887,128.4972,128.1598,128.2188,54558.0
2018-10-24 15:10:00,152.02,152.53,151.97,152.52,62094.0,128.2188,128.649,128.1767,128.6406,62094.0
2018-10-24 15:20:00,152.53,152.53,152.09,152.2,73657.0,128.649,128.649,128.2779,128.3707,73657.0
2018-10-24 15:30:00,152.19,152.62,152.0,152.61,72528.0,128.3622,128.7249,128.202,128.7165,72528.0
2018-10-24 15:40:00,152.58,152.7,152.32,152.35,150632.0,128.6912,128.7924,128.4719,128.4972,150632.0
2018-10-24 15:50:00,152.33,152.41,151.75,151.95,349649.0,128.4803,128.5478,127.9911,128.1598,349649.0
2018-10-25 09:30:00,151.9,152.2,150.42,150.93,63197.0,128.1176,128.3707,126.8693,127.2995,63197.0
2018-10-25 09:40:00,150.97,151.21,150.43,150.79,46235.0,127.3332,127.5357,126.8778,127.1814,46235.0
2018-10-25 09:50:00,150.87,151.69,150.65,151.66,74283.0,127.2489,127.9405,127.0633,127.9152,74283.0
2018-10-25 10:00:00,151.66,151.87,151.44,151.82,181933.0,127.9152,128.0923,127.7296,128.0502,181933.0
2018-10-25 10:10:00,151.83,151.9,151.44,151.77,83603.0,128.0586,128.1176,127.7296,128.008,83603.0
2018-10-25 10:20:00,151.75,151.94,151.01,151.01,67693.0,127.9911,128.1514,127.367,127.367,67693.0
2018-10-25 10:30:00,151.06,151.59,150.77,151.14,24068.0,127.4091,127.8562,127.1645,127.4766,24068.0
2018-10-25 10:40:00,151.09,151.35,151.01,151.32,34832.0,127.4344,127.6537,127.367,127.6284,34832.0
2018-10-25 10:50:00,151.33,151.63,151.11,151.55,74500.0,127.6369,127.8899,127.4513,127.8224,74500.0
2018-10-25 11:00:00,151.53,152.41,151.53,152.41,159040.0,127.8056,128.5478,127.8056,128.5478,159040.0
2018-10-25 11:10:00,152.38,152.94,152.34,152.91,67433.0,128.5225,128.9948,128.4887,128.9695,67433.0
2018-10-25 11:20:00,152.94,153.62,152.94,153.07,43413.0,128.9948,129.5683,128.9948,129.1044,43413.0
2018-10-25 11:30:00,153.17,153.17,152.64,152.68,21664.0,129.1888,129.1888,128.7418,128.7755,21664.0
2018-10-25 11:40:00,152.62,153.16,152.62,153.02,35120.0,128.7249,129.1804,128.7249,129.0623,35120.0
2018-10-25 11:50:00,153.04,153.12,152.68,152.71,37999.0,129.0791,129.1466,128.7755,128.8008,37999.0
2018-10-25 12:00:00,152.7,152.89,152.6,152.71,45395.0,128.7924,128.9526,128.708,128.8008,45395.0
2018-10-25 12:10:00,152.68,152.72,152.15,152.28,39819.0,128.7755,128.8092,128.3285,128.4381,39819.0
2018-10-25 12:20:00,152.27,152.85,152.24,152.81,20733.0,128.4297,128.9189,128.4044,128.8852,20733.0
2018-10-25 12:30:00,152.81,152.98,152.7,152.84,19435.0,128.8852,129.0285,128.7924,128.9105,19435.0
2018-10-25 12:40:00,152.85,152.97,152.63,152.94,21433.0,128.9189,129.0201,128.7333,128.9948,21433.0
2018-10-25 12:50:00,152.97,153.03,152.82,153.0,9170.0,129.0201,129.0707,128.8936,129.0454,9170.0
2018-10-25 13:00:00,153.03,153.09,152.85,152.99,22201.0,129.0707,129.1213,128.9189,129.037,22201.0
2018-10-25 13:10:00,153.02,153.07,152.54,152.58,18189.0,129.0623,129.1044,128.6574,128.6912,18189.0
2018-10-25 13:20:00,152.58,152.84,152.55,152.7,14417.0,128.6912,128.9105,128.6659,128.7924,14417.0
2018-10-25 13:30:00,152.72,153.06,152.7,152.95,9175.0,128.8092,129.096,128.7924,129.0032,9175.0
2018-10-25 13:40:00,152.89,152.95,152.67,152.92,16134.0,128.9526,129.0032,128.7671,128.9779,16134.0
2018-10-25 13:50:00,152.94,152.96,152.69,152.78,11947.0,128.9948,129.0117,128.7839,128.8598,11947.0
2018-10-25 14:00:00,152.81,153.06,152.77,152.99,13966.0,128.8852,129.096,128.8514,129.037,13966.0
2018-10-25 14:10:00,153.0,153.18,152.89,153.07,27713.0,129.0454,129.1972,128.9526,129.1044,27713.0
2018-10-25 14:20:00,153.02,153.4,152.92,153.4,22308.0,129.0623,129.3828,128.9779,129.3828,22308.0
2018-10-25 14:30:00,153.37,153.73,153.33,153.7,23891.0,129.3575,129.6611,129.3237,129.6358,23891.0
2018-10-25 14:40:00,153.7,153.82,153.61,153.64,18653.0,129.6358,129.737,129.5599,129.5852,18653.0
2018-10-25 14:50:00,153.63,153.63,153.38,153.49,24096.0,129.5768,129.5768,129.3659,129.4587,24096.0
2018-10-25 15:00:00,153.5,153.57,153.39,153.5,25959.0,129.4671,129.5262,129.3743,129.4671,25959.0
2018-10-25 15:10:00,153.49,153.94,153.48,153.78,51671.0,129.4587,129.8382,129.4503,129.7033,51671.0
2018-10-25 15:20:00,153.78,153.8,153.46,153.49,39037.0,129.7033,129.7202,129.4334,129.4587,39037.0
2018-10-25 15:30:00,153.5,153.62,153.12,153.5,60458.0,129.4671,129.5683,129.1466,129.4671,60458.0
2018-10-25 15:40:00,153.5,153.53,153.09,153.36,148712.0,129.4671,129.4924,129.1213,129.349,148712.0
2018-10-25 15:50:00,153.35,153.56,152.83,153.51,276520.0,129.3406,129.5177,128.902,129.4756,276520.0
2018-10-26 09:30:00,152.46,153.36,149.81,150.57,108218.0,128.5899,129.349,126.3548,126.9959,108218.0
2018-10-26 09:40:00,150.57,151.21,150.25,150.62,56373.0,126.9959,127.5357,126.726,127.038,56373.0
2018-10-26 09:50:00,150.4,150.75,150.29,150.46,44923.0,126.8525,127.1477,126.7597,126.9031,44923.0
2018-10-26 10:00:00,150.51,150.51,149.81,150.1,62748.0,126.9453,126.9453,126.3548,126.5994,62748.0
2018-10-26 10:10:00,150.12,151.39,150.12,150.89,77863.0,126.6163,127.6875,126.6163,127.2658,77863.0
2018-10-26 10:20:00,150.97,151.2,150.4,150.4,34895.0,127.3332,127.5272,126.8525,126.8525,34895.0
2018-10-26 10:30:00,150.4,150.43,149.43,149.9,46389.0,126.8525,126.8778,126.0343,126.4308,46389.0
2018-10-26 10:40:00,149.89,150.28,149.54,149.76,98223.0,126.4223,126.7513,126.1271,126.3127,98223.0
2018-10-26 10:50:00,149.74,150.27,149.61,149.61,140081.0,126.2958,126.7428,126.1862,126.1862,140081.0
2018-10-26 11:00:00,149.51,149.62,148.99,149.17,64603.0,126.1018,126.1946,125.6632,125.8151,64603.0
2018-10-26 11:10:00,149.28,149.98,149.14,149.8,44026.0,125.9078,126.4982,125.7897,126.3464,44026.0
2018-10-26 11:20:00,149.79,149.82,149.16,149.31,65765.0,126.338,126.3633,125.8066,125.9331,65765.0
2018-10-26 11:30:00,149.44,150.38,149.43,150.17,68225.0,126.0428,126.8356,126.0343,126.6585,68225.0
2018-10-26 11:40:00,150.18,150.36,149.98,150.0,113659.0,126.6669,126.8187,126.4982,126.5151,113659.0
2018-10-26 11:50:00,150.0,150.54,149.99,150.18,30648.0,126.5151,126.9706,126.5067,126.6669,30648.0
2018-10-26 12:00:00,150.21,150.75,149.97,150.67,50463.0,126.6922,127.1477,126.4898,127.0802,50463.0
2018-10-26 12:10:00,150.62,150.64,150.0,150.35,25026.0,127.038,127.0549,126.5151,126.8103,25026.0
2018-10-26 12:20:00,150.38,150.64,150.23,150.41,48723.0,126.8356,127.0549,126.7091,126.8609,48723.0
2018-10-26 12:30:00,150.37,150.83,150.3,150.68,59796.0,126.8272,127.2152,126.7681,127.0886,59796.0
2018-10-26 12:40:00,150.7,151.1,150.69,151.1,32914.0,127.1055,127.4429,127.0971,127.4429,32914.0
2018-10-26 12:50:00,151.14,151.24,150.63,150.69,91354.0,127.4766,127.561,127.0465,127.0971,91354.0
2018-10-26 13:00:00,150.75,150.98,150.74,150.76,34483.0,127.1477,127.3417,127.1392,127.1561,34483.0
2018-10-26 13:10:00,150.76,150.82,150.44,150.59,35939.0,127.1561,127.2067,126.8862,127.0127,35939.0
2018-10-26 13:20:00,150.57,150.69,150.49,150.69,38132.0,126.9959,127.0971,126.9284,127.0971,38132.0
2018-10-26 13:30:00,150.69,150.95,150.51,150.81,138852.0,127.0971,127.3164,126.9453,127.1983,138852.0
2018-10-26 13:40:00,150.81,150.82,150.58,150.69,32465.0,127.1983,127.2067,127.0043,127.0971,32465.0
2018-10-26 13:50:00,150.68,151.01,150.61,150.96,18518.0,127.0886,127.367,127.0296,127.3248,18518.0
2018-10-26 14:00:00,151.0,151.07,150.63,151.0,75716.0,127.3585,127.4176,127.0465,127.3585,75716.0
2018-10-26 14:10:00,151.01,151.22,150.47,150.47,117621.0,127.367,127.5441,126.9115,126.9115,117621.0
2018-10-26 14:20:00,150.5,150.62,149.96,150.34,60593.0,126.9368,127.038,126.4814,126.8019,60593.0
2018-10-26 14:30:00,150.3,151.01,150.3,150.53,98347.0,126.7681,127.367,126.7681,126.9621,98347.0
2018-10-26 14:40:00,150.58,150.66,150.08,150.1,22850.0,127.0043,127.0718,126.5826,126.5994,22850.0
2018-10-26 14:50:00,150.11,150.16,149.07,149.19,30197.0,126.6079,126.6501,125.7307,125.8319,30197.0
2018-10-26 15:00:00,149.2,149.29,148.74,149.18,55382.0,125.8404,125.9163,125.4524,125.8235,55382.0
2018-10-26 15:10:00,149.18,149.38,148.81,149.31,46250.0,125.8235,125.9922,125.5114,125.9331,46250.0
2018-10-26 15:20:00,149.32,150.15,149.32,149.79,155858.0,125.9416,126.6416,125.9416,126.338,155858.0
2018-10-26 15:30:00,149.78,149.95,149.12,149.62,53699.0,126.3295,126.4729,125.7729,126.1946,53699.0
2018-10-26 15:40:00,149.59,150.19,149.38,149.95,230347.0,126.1693,126.6754,125.9922,126.4729,230347.0
2018-10-26 15:50:00,149.99,150.44,149.3,149.6,187537.0,126.5067,126.8862,125.9247,126.1777,187537.0
2018-10-29 09:30:00,150.69,151.94,150.32,151.69,40449.0,127.0971,128.1514,126.785,127.9405,40449.0
2018-10-29 09:40:00,151.68,152.69,151.67,152.69,26908.0,127.9321,128.7839,127.9236,128.7839,26908.0
2018-10-29 09:50:00,152.77,152.77,152.38,152.72,30787.0,128.8514,128.8514,128.5225,128.8092,30787.0
2018-10-29 10:00:00,152.66,153.57,152.66,153.57,39657.0,128.7586,129.5262,128.7586,129.5262,39657.0
2018-10-29 10:10:00,153.57,153.67,152.99,153.65,87607.0,129.5262,129.6105,129.037,129.5936,87607.0
2018-10-29 10:20:00,153.55,153.64,153.13,153.31,33084.0,129.5093,129.5852,129.1551,129.3069,33084.0
2018-10-29 10:30:00,153.34,153.46,153.13,153.39,29544.0,129.3322,129.4334,129.1551,129.3743,29544.0
2018-10-29 10:40:00,153.35,153.36,152.89,153.1,37385.0,129.3406,129.349,128.9526,129.1297,37385.0
2018-10-29 10:50:00,153.1,153.2,152.67,153.04,133371.0,129.1297,129.2141,128.7671,129.0791,133371.0
2018-10-29 11:00:00,153.08,153.29,152.66,152.92,88881.0,129.1129,129.29,128.7586,128.9779,88881.0
2018-10-29 11:10:00,152.92,153.13,152.64,152.68,75611.0,128.9779,129.1551,128.7418,128.7755,75611.0
2018-10-29 11:20:00,152.68,153.04,152.63,152.89,115217.0,128.7755,129.0791,128.7333,128.9526,115217.0
2018-10-29 11:30:00,152.89,153.22,152.83,153.19,18033.0,128.9526,129.231,128.902,129.2057,18033.0
2018-10-29 11:40:00,153.17,153.39,153.03,153.22,21011.0,129.1888,129.3743,129.0707,129.231,21011.0
2018-10-29 11:50:00,153.24,153.32,152.76,152.77,25958.0,129.2478,129.3153,128.843,128.8514,25958.0
2018-10-29 12:00:00,152.77,153.12,152.7,153.04,28708.0,128.8514,129.1466,128.7924,129.0791,28708.0
2018-10-29 12:10:00,153.01,153.34,152.78,153.28,34110.0,129.0538,129.3322,128.8598,129.2816,34110.0
2018-10-29 12:20:00,153.32,153.58,153.07,153.52,48360.0,129.3153,129.5346,129.1044,129.484,48360.0
2018-10-29 12:30:00,153.53,153.55,153.32,153.37,27319.0,129.4924,129.5093,129.3153,129.3575,27319.0
2018-10-29 12:40:00,153.36,153.55,153.12,153.12,18853.0,129.349,129.5093,129.1466,129.1466,18853.0
2018-10-29 12:50:00,153.15,153.33,153.02,153.14,30690.0,129.1719,129.3237,129.0623,129.1635,30690.0
2018-10-29 13:00:00,153.15,153.45,153.14,153.45,17806.0,129.1719,129.4249,129.1635,129.4249,17806.0
2018-10-29 13:10:00,153.41,153.55,153.19,153.55,19704.0,129.3912,129.5093,129.2057,129.5093,19704.0
2018-10-29 13:20:00,153.49,153.55,153.08,153.08,58709.0,129.4587,129.5093,129.1129,129.1129,58709.0
2018-10-29 13:30:00,153.04,153.44,153.0,153.14,65311.0,129.0791,129.4165,129.0454,129.1635,65311.0
2018-10-29 13:40:00,153.18,153.45,153.1,153.3,38264.0,129.1972,129.4249,129.1297,129.2984,38264.0
2018-10-29 13:50:00,153.31,153.42,153.13,153.37,58075.0,129.3069,129.3996,129.1551,129.3575,58075.0
2018-10-29 14:00:00,153.39,153.39,152.97,153.01,94224.0,129.3743,129.3743,129.0201,129.0538,94224.0
2018-10-29 14:10:00,153.04,153.1,152.71,153.03,48347.0,129.0791,129.1297,128.8008,129.0707,48347.0
2018-10-29 14:20:00,153.0,153.25,152.87,152.87,61272.0,129.0454,129.2563,128.9358,128.9358,61272.0
2018-10-29 14:30:00,152.87,153.1,152.79,152.89,27811.0,128.9358,129.1297,128.8683,128.9526,27811.0
2018-10-29 14:40:00,152.91,153.31,152.91,153.22,26181.0,128.9695,129.3069,128.9695,129.231,26181.0
2018-10-29 14:50:00,153.23,153.23,152.49,152.59,81811.0,129.2394,129.2394,128.6153,128.6996,81811.0
2018-10-29 15:00:00,152.62,152.65,152.17,152.23,85299.0,128.7249,128.7502,128.3454,128.396,85299.0
2018-10-29 15:10:00,152.24,152.96,151.99,152.94,81778.0,128.4044,129.0117,128.1935,128.9948,81778.0
2018-10-29 15:20:00,152.94,152.97,152.47,152.84,97447.0,128.9948,129.0201,128.5984,128.9105,97447.0
2018-10-29 15:30:00,152.84,153.0,152.69,152.73,103555.0,128.9105,129.0454,128.7839,128.8177,103555.0
2018-10-29 15:40:00,152.7,152.78,151.73,152.51,109787.0,128.7924,128.8598,127.9742,128.6321,109787.0
2018-10-29 15:50:00,152.52,153.26,152.51,152.82,276039.0,128.6406,129.2647,128.6321,128.8936,276039.0
2018-10-30 09:30:00,154.0,158.0,150.14,157.78,295182.0,129.8888,133.2626,126.6332,133.077,295182.0
2018-10-30 09:40:00,157.85,159.88,157.7,159.15,204755.0,133.1361,134.8482,133.0095,134.2325,204755.0
2018-10-30 09:50:00,159.16,160.66,159.15,160.43,124870.0,134.241,135.5061,134.2325,135.3121,124870.0
2018-10-30 10:00:00,160.42,161.14,159.85,161.0,110282.0,135.3037,135.911,134.8229,135.7929,110282.0
2018-10-30 10:10:00,161.0,161.01,160.19,160.36,162162.0,135.7929,135.8013,135.1097,135.2531,162162.0
2018-10-30 10:20:00,160.32,160.67,159.95,160.27,109515.0,135.2193,135.5145,134.9073,135.1772,109515.0
2018-10-30 10:30:00,160.2,160.42,159.45,159.45,126085.0,135.1181,135.3037,134.4856,134.4856,126085.0
2018-10-30 10:40:00,159.49,160.36,159.48,160.19,99305.0,134.5193,135.2531,134.5109,135.1097,99305.0
2018-10-30 10:50:00,160.13,160.27,159.17,159.97,66296.0,135.0591,135.1772,134.2494,134.9241,66296.0
2018-10-30 11:00:00,159.9,160.32,159.75,160.31,43776.0,134.8651,135.2193,134.7386,135.2109,43776.0
2018-10-30 11:10:00,160.25,161.24,160.21,160.56,50282.0,135.1603,135.9953,135.1266,135.4218,50282.0
2018-10-30 11:20:00,160.52,161.14,160.2,160.9,96051.0,135.388,135.911,135.1181,135.7085,96051.0
2018-10-30 11:30:00,160.94,161.3,160.72,161.03,51363.0,135.7423,136.0459,135.5567,135.8182,51363.0
2018-10-30 11:40:00,161.06,161.71,160.83,161.66,69962.0,135.8435,136.3917,135.6495,136.3495,69962.0
2018-10-30 11:50:00,161.66,161.66,160.86,161.13,47800.0,136.3495,136.3495,135.6748,135.9025,47800.0
2018-10-30 12:00:00,161.07,161.19,160.32,160.39,41129.0,135.8519,135.9531,135.2193,135.2784,41129.0
2018-10-30 12:10:00,160.44,161.07,160.44,160.9,70766.0,135.3206,135.8519,135.3206,135.7085,70766.0
2018-10-30 12:20:00,160.95,161.07,160.16,161.07,66299.0,135.7507,135.8519,135.0844,135.8519,66299.0
2018-10-30 12:30:00,161.07,161.1,159.98,159.98,87661.0,135.8519,135.8772,134.9326,134.9326,87661.0
2018-10-30 12:40:00,160.04,160.41,159.96,160.25,110989.0,134.9832,135.2952,134.9157,135.1603,110989.0
2018-10-30 12:50:00,160.22,160.75,160.1,160.22,40132.0,135.135,135.582,135.0338,135.135,40132.0
2018-10-30 13:00:00,160.26,161.16,160.21,160.86,52767.0,135.1687,135.9278,135.1266,135.6748,52767.0
2018-10-30 13:10:00,160.94,161.04,160.39,160.9,86791.0,135.7423,135.8266,135.2784,135.7085,86791.0
2018-10-30 13:20:00,160.86,160.97,160.63,160.85,122356.0,135.6748,135.7676,135.4808,135.6664,122356.0
2018-10-30 13:30:00,160.84,160.84,160.19,160.43,97128.0,135.6579,135.6579,135.1097,135.3121,97128.0
2018-10-30 13:40:00,160.5,160.84,160.36,160.77,34379.0,135.3712,135.6579,135.2531,135.5989,34379.0
2018-10-30 13:50:00,160.72,160.99,160.36,160.89,73322.0,135.5567,135.7844,135.2531,135.7001,73322.0
2018-10-30 14:00:00,160.86,161.17,160.62,160.75,84087.0,135.6748,135.9363,135.4724,135.582,84087.0
2018-10-30 14:10:00,160.74,160.95,160.42,160.56,57006.0,135.5736,135.7507,135.3037,135.4218,57006.0
2018-10-30 14:20:00,160.59,160.65,160.25,160.42,81654.0,135.4471,135.4977,135.1603,135.3037,81654.0
2018-10-30 14:30:00,160.44,161.04,160.29,160.94,92055.0,135.3206,135.8266,135.194,135.7423,92055.0
2018-10-30 14:40:00,160.95,161.0,160.15,160.43,91681.0,135.7507,135.7929,135.076,135.3121,91681.0
2018-10-30 14:50:00,160.43,160.86,160.32,160.54,83434.0,135.3121,135.6748,135.2193,135.4049,83434.0
2018-10-30 15:00:00,160.58,160.79,160.33,160.51,97455.0,135.4386,135.6158,135.2278,135.3796,97455.0
2018-10-30 15:10:00,160.51,160.78,160.38,160.49,130235.0,135.3796,135.6073,135.2699,135.3627,130235.0
2018-10-30 15:20:00,160.5,160.79,160.31,160.67,143969.0,135.3712,135.6158,135.2109,135.5145,143969.0
2018-10-30 15:30:00,160.67,160.82,160.14,160.47,140346.0,135.5145,135.6411,135.0675,135.3459,140346.0
2018-10-30 15:40:00,160.48,161.24,160.48,161.0,197573.0,135.3543,135.9953,135.3543,135.7929,197573.0
2018-10-30 15:50:00,160.99,161.55,160.52,160.93,443163.0,135.7844,136.2568,135.388,135.7338,443163.0
2018-10-31 09:30:00,160.0,160.86,158.19,158.3,115543.0,134.9494,135.6748,133.4228,133.5156,115543.0
2018-10-31 09:40:00,158.29,159.56,158.14,159.04,80194.0,133.5072,134.5783,133.3807,134.1397,80194.0
2018-10-31 09:50:00,158.97,159.76,158.95,159.17,33994.0,134.0807,134.747,134.0638,134.2494,33994.0
2018-10-31 10:00:00,159.23,159.6,158.47,158.48,100037.0,134.3,134.6121,133.659,133.6674,100037.0
2018-10-31 10:10:00,158.52,159.05,158.22,159.03,50418.0,133.7012,134.1482,133.4481,134.1313,50418.0
2018-10-31 10:20:00,159.0,159.13,158.02,158.09,27732.0,134.106,134.2157,133.2794,133.3385,27732.0
2018-10-31 10:30:00,158.13,158.31,157.81,157.91,88082.0,133.3722,133.524,133.1023,133.1867,88082.0
2018-10-31 10:40:00,157.93,158.3,157.47,158.23,50902.0,133.2035,133.5156,132.8156,133.4566,50902.0
2018-10-31 10:50:00,158.27,158.28,157.57,157.67,32605.0,133.4903,133.4987,132.8999,132.9842,32605.0
2018-10-31 11:00:00,157.72,157.98,157.51,157.6,49030.0,133.0264,133.2457,132.8493,132.9252,49030.0
2018-10-31 11:10:00,157.64,157.73,157.09,157.1,46128.0,132.9589,133.0348,132.495,132.5035,46128.0
2018-10-31 11:20:00,157.11,157.11,156.65,156.75,58010.0,132.5119,132.5119,132.1239,132.2083,58010.0
2018-10-31 11:30:00,156.79,156.94,156.51,156.76,50167.0,132.242,132.3685,132.0059,132.2167,50167.0
2018-10-31 11:40:00,156.8,156.86,156.29,156.61,77720.0,132.2505,132.3011,131.8203,132.0902,77720.0
2018-10-31 11:50:00,156.63,156.8,156.29,156.3,47808.0,132.1071,132.2505,131.8203,131.8287,47808.0
2018-10-31 12:00:00,156.28,156.42,156.0,156.33,75412.0,131.8119,131.9299,131.5757,131.854,75412.0
2018-10-31 12:10:00,156.32,156.92,156.32,156.87,38648.0,131.8456,132.3517,131.8456,132.3095,38648.0
2018-10-31 12:20:00,156.85,157.29,156.8,157.12,50188.0,132.2926,132.6637,132.2505,132.5204,50188.0
2018-10-31 12:30:00,157.11,157.41,156.96,157.34,39203.0,132.5119,132.7649,132.3854,132.7059,39203.0
2018-10-31 12:40:00,157.37,157.74,157.3,157.74,20802.0,132.7312,133.0433,132.6722,133.0433,20802.0
2018-10-31 12:50:00,157.73,158.48,157.72,158.48,23458.0,133.0348,133.6674,133.0264,133.6674,23458.0
2018-10-31 13:00:00,158.47,158.72,158.15,158.17,25621.0,133.659,133.8698,133.3891,133.406,25621.0
2018-10-31 13:10:00,158.15,158.23,157.93,158.02,51219.0,133.3891,133.4566,133.2035,133.2794,51219.0
2018-10-31 13:20:00,158.04,158.2,158.0,158.01,38075.0,133.2963,133.4313,133.2626,133.271,38075.0
2018-10-31 13:30:00,158.06,158.11,157.78,157.86,36534.0,133.3132,133.3554,133.077,133.1445,36534.0
2018-10-31 13:40:00,157.91,157.95,157.62,157.86,64844.0,133.1867,133.2204,132.9421,133.1445,64844.0
2018-10-31 13:50:00,157.9,158.0,157.71,157.86,49602.0,133.1782,133.2626,133.018,133.1445,49602.0
2018-10-31 14:00:00,157.83,158.09,157.76,157.95,42092.0,133.1192,133.3385,133.0601,133.2204,42092.0
2018-10-31 14:10:00,157.93,158.21,157.9,158.16,44194.0,133.2035,133.4397,133.1782,133.3975,44194.0
2018-10-31 14:20:00,158.19,158.4,157.89,157.95,46402.0,133.4228,133.5999,133.1698,133.2204,46402.0
2018-10-31 14:30:00,157.92,158.04,157.75,157.89,56681.0,133.1951,133.2963,133.0517,133.1698,56681.0
2018-10-31 14:40:00,157.9,158.02,157.88,157.94,44086.0,133.1782,133.2794,133.1614,133.212,44086.0
2018-10-31 14:50:00,157.91,158.03,157.69,157.83,51373.0,133.1867,133.2879,133.0011,133.1192,51373.0
2018-10-31 15:00:00,157.83,158.02,157.7,157.78,67083.0,133.1192,133.2794,133.0095,133.077,67083.0
2018-10-31 15:10:00,157.81,157.84,157.39,157.43,79563.0,133.1023,133.1276,132.7481,132.7818,79563.0
2018-10-31 15:20:00,157.42,157.43,156.32,157.0,125302.0,132.7734,132.7818,131.8456,132.4191,125302.0
2018-10-31 15:30:00,156.98,156.98,155.73,155.98,188156.0,132.4023,132.4023,131.348,131.5588,188156.0
2018-10-31 15:40:00,156.0,156.01,155.25,155.37,247930.0,131.5757,131.5841,130.9431,131.0443,247930.0
2018-10-31 15:50:00,155.36,156.02,155.36,155.8,228431.0,131.0359,131.5926,131.0359,131.407,228431.0
2018-11-01 09:30:00,156.54,157.33,155.6,157.22,90364.0,132.0312,132.6975,131.2383,132.6047,90364.0
2018-11-01 09:40:00,157.22,157.5,156.8,157.08,47055.0,132.6047,132.8409,132.2505,132.4866,47055.0
2018-11-01 09:50:00,157.04,157.04,155.63,155.63,131734.0,132.4529,132.4529,131.2636,131.2636,131734.0
2018-11-01 10:00:00,155.71,156.0,155.22,155.51,100716.0,131.3311,131.5757,130.9178,131.1624,100716.0
2018-11-01 10:10:00,155.51,155.86,154.89,154.89,60906.0,131.1624,131.4576,130.6395,130.6395,60906.0
2018-11-01 10:20:00,154.93,155.09,154.64,154.65,117908.0,130.6732,130.8082,130.4286,130.4371,117908.0
2018-11-01 10:30:00,154.71,155.08,154.53,154.53,45910.0,130.4877,130.7997,130.3359,130.3359,45910.0
2018-11-01 10:40:00,154.5,154.54,154.25,154.31,39257.0,130.3106,130.3443,130.0997,130.1503,39257.0
2018-11-01 10:50:00,154.31,154.39,153.93,153.98,46960.0,130.1503,130.2178,129.8298,129.872,46960.0
2018-11-01 11:00:00,154.02,154.2,153.89,154.09,130568.0,129.9057,130.0575,129.7961,129.9647,130568.0
2018-11-01 11:10:00,154.01,154.83,153.99,154.66,57447.0,129.8973,130.5889,129.8804,130.4455,57447.0
2018-11-01 11:20:00,154.66,154.66,154.16,154.23,76759.0,130.4455,130.4455,130.0238,130.0828,76759.0
2018-11-01 11:30:00,154.22,154.29,153.12,153.51,105764.0,130.0744,130.1334,129.1466,129.4756,105764.0
2018-11-01 11:40:00,153.46,153.9,153.17,153.74,80961.0,129.4334,129.8045,129.1888,129.6695,80961.0
2018-11-01 11:50:00,153.77,154.81,153.7,154.65,44432.0,129.6948,130.572,129.6358,130.4371,44432.0
2018-11-01 12:00:00,154.7,154.76,153.7,154.08,36052.0,130.4792,130.5298,129.6358,129.9563,36052.0
2018-11-01 12:10:00,154.08,154.71,153.98,154.28,125859.0,129.9563,130.4877,129.872,130.125,125859.0
2018-11-01 12:20:00,154.27,154.57,154.18,154.53,29280.0,130.1166,130.3696,130.0407,130.3359,29280.0
2018-11-01 12:30:00,154.55,154.55,154.0,154.23,52466.0,130.3527,130.3527,129.8888,130.0828,52466.0
2018-11-01 12:40:00,154.23,154.26,153.74,153.82,67459.0,130.0828,130.1081,129.6695,129.737,67459.0
2018-11-01 12:50:00,153.8,153.85,153.46,153.67,57547.0,129.7202,129.7623,129.4334,129.6105,57547.0
2018-11-01 13:00:00,153.64,153.74,153.24,153.26,85053.0,129.5852,129.6695,129.2478,129.2647,85053.0
2018-11-01 13:10:00,153.25,153.74,153.24,153.63,73539.0,129.2563,129.6695,129.2478,129.5768,73539.0
2018-11-01 13:20:00,153.62,153.96,153.48,153.77,31511.0,129.5683,129.8551,129.4503,129.6948,31511.0
2018-11-01 13:30:00,153.84,153.86,153.37,153.37,28796.0,129.7539,129.7708,129.3575,129.3575,28796.0
2018-11-01 13:40:00,153.44,153.7,153.36,153.36,85848.0,129.4165,129.6358,129.349,129.349,85848.0
2018-11-01 13:50:00,153.45,153.52,153.34,153.44,32724.0,129.4249,129.484,129.3322,129.4165,32724.0
2018-11-01 14:00:00,153.46,153.52,153.3,153.38,35885.0,129.4334,129.484,129.2984,129.3659,35885.0
2018-11-01 14:10:00,153.38,153.53,153.08,153.53,52923.0,129.3659,129.4924,129.1129,129.4924,52923.0
2018-11-01 14:20:00,153.56,153.99,153.49,153.9,31113.0,129.5177,129.8804,129.4587,129.8045,31113.0
2018-11-01 14:30:00,153.91,153.97,153.53,153.56,37191.0,129.8129,129.8635,129.4924,129.5177,37191.0
2018-11-01 14:40:00,153.55,153.55,153.35,153.4,53890.0,129.5093,129.5093,129.3406,129.3828,53890.0
2018-11-01 14:50:00,153.38,153.47,153.34,153.39,44951.0,129.3659,129.4418,129.3322,129.3743,44951.0
2018-11-01 15:00:00,153.39,153.39,153.1,153.17,96604.0,129.3743,129.3743,129.1297,129.1888,96604.0
2018-11-01 15:10:00,153.2,153.23,152.99,153.08,81464.0,129.2141,129.2394,129.037,129.1129,81464.0
2018-11-01 15:20:00,153.08,153.09,152.85,152.95,113809.0,129.1129,129.1213,128.9189,129.0032,113809.0
2018-11-01 15:30:00,152.95,153.35,152.9,153.16,127434.0,129.0032,129.3406,128.9611,129.1804,127434.0
2018-11-01 15:40:00,153.14,153.45,152.92,153.44,168754.0,129.1635,129.4249,128.9779,129.4165,168754.0
2018-11-01 15:50:00,153.43,153.43,152.9,152.98,271875.0,129.4081,129.4081,128.9611,129.0285,271875.0
2018-11-02 09:30:00,152.82,153.0,151.49,151.83,93095.0,128.8936,129.0454,127.7718,128.0586,93095.0
2018-11-02 09:40:00,151.97,152.04,150.93,151.42,79957.0,128.1767,128.2357,127.2995,127.7128,79957.0
2018-11-02 09:50:00,151.43,151.55,150.7,150.9,118584.0,127.7212,127.8224,127.1055,127.2742,118584.0
2018-11-02 10:00:00,150.9,151.25,150.71,151.05,119471.0,127.2742,127.5694,127.1139,127.4007,119471.0
2018-11-02 10:10:00,151.07,151.56,151.0,151.34,171972.0,127.4176,127.8309,127.3585,127.6453,171972.0
2018-11-02 10:20:00,151.31,151.39,150.88,151.05,67296.0,127.62,127.6875,127.2573,127.4007,67296.0
2018-11-02 10:30:00,151.03,151.52,150.91,151.52,67695.0,127.3838,127.7971,127.2826,127.7971,67695.0
2018-11-02 10:40:00,151.45,151.48,150.83,151.02,65957.0,127.7381,127.7634,127.2152,127.3754,65957.0
2018-11-02 10:50:00,151.05,151.3,150.85,151.21,50528.0,127.4007,127.6116,127.232,127.5357,50528.0
2018-11-02 11:00:00,151.19,151.32,150.95,151.0,143514.0,127.5188,127.6284,127.3164,127.3585,143514.0
2018-11-02 11:10:00,151.04,151.19,150.8,151.03,33298.0,127.3923,127.5188,127.1898,127.3838,33298.0
2018-11-02 11:20:00,151.0,151.02,150.63,150.77,56775.0,127.3585,127.3754,127.0465,127.1645,56775.0
2018-11-02 11:30:00,150.75,150.84,149.99,150.04,81686.0,127.1477,127.2236,126.5067,126.5488,81686.0
2018-11-02 11:40:00,150.04,150.75,150.04,150.3,36891.0,126.5488,127.1477,126.5488,126.7681,36891.0
2018-11-02 11:50:00,150.26,150.39,149.82,149.87,90785.0,126.7344,126.844,126.3633,126.4055,90785.0
2018-11-02 12:00:00,149.87,150.81,149.79,150.67,55958.0,126.4055,127.1983,126.338,127.0802,55958.0
2018-11-02 12:10:00,150.64,150.9,150.14,150.9,102756.0,127.0549,127.2742,126.6332,127.2742,102756.0
2018-11-02 12:20:00,150.92,150.93,150.05,150.11,91522.0,127.2911,127.2995,126.5573,126.6079,91522.0
2018-11-02 12:30:00,150.12,150.66,149.96,149.97,97957.0,126.6163,127.0718,126.4814,126.4898,97957.0
2018-11-02 12:40:00,149.98,150.03,149.71,149.81,73165.0,126.4982,126.5404,126.2705,126.3548,73165.0
2018-11-02 12:50:00,149.83,150.0,149.32,149.89,76226.0,126.3717,126.5151,125.9416,126.4223,76226.0
2018-11-02 13:00:00,149.89,150.03,149.43,149.51,63925.0,126.4223,126.5404,126.0343,126.1018,63925.0
2018-11-02 13:10:00,149.47,149.96,149.24,149.82,91351.0,126.0681,126.4814,125.8741,126.3633,91351.0
2018-11-02 13:20:00,149.82,150.03,149.74,149.78,50478.0,126.3633,126.5404,126.2958,126.3295,50478.0
2018-11-02 13:30:00,149.77,150.02,149.7,149.92,40934.0,126.3211,126.532,126.2621,126.4476,40934.0
2018-11-02 13:40:00,149.99,150.02,149.72,149.74,53774.0,126.5067,126.532,126.2789,126.2958,53774.0
2018-11-02 13:50:00,149.82,150.02,149.69,149.97,41636.0,126.3633,126.532,126.2536,126.4898,41636.0
2018-11-02 14:00:00,149.98,150.01,149.75,149.89,46871.0,126.4982,126.5235,126.3042,126.4223,46871.0
2018-11-02 14:10:00,149.89,150.0,149.83,149.99,36290.0,126.4223,126.5151,126.3717,126.5067,36290.0
2018-11-02 14:20:00,149.99,151.38,149.91,151.23,119133.0,126.5067,127.679,126.4392,127.5525,119133.0
2018-11-02 14:30:00,151.08,151.09,150.34,150.47,94965.0,127.426,127.4344,126.8019,126.9115,94965.0
2018-11-02 14:40:00,150.49,151.36,150.37,151.23,113696.0,126.9284,127.6622,126.8272,127.5525,113696.0
2018-11-02 14:50:00,151.21,151.5,150.84,150.93,39719.0,127.5357,127.7803,127.2236,127.2995,39719.0
2018-11-02 15:00:00,150.96,151.1,150.78,150.98,36789.0,127.3248,127.4429,127.173,127.3417,36789.0
2018-11-02 15:10:00,150.95,151.39,150.89,150.97,73447.0,127.3164,127.6875,127.2658,127.3332,73447.0
2018-11-02 15:20:00,150.97,151.33,150.93,151.33,80857.0,127.3332,127.6369,127.2995,127.6369,80857.0
2018-11-02 15:30:00,151.31,151.54,151.06,151.54,130194.0,127.62,127.814,127.4091,127.814,130194.0
2018-11-02 15:40:00,151.54,151.79,151.28,151.71,144683.0,127.814,128.0248,127.5947,127.9574,144683.0
2018-11-02 15:50:00,151.75,152.26,151.71,152.07,182793.0,127.9911,128.4213,127.9574,128.261,182793.0
2018-11-05 09:30:00,152.9,153.57,152.47,153.28,77742.0,128.9611,129.5262,128.5984,129.2816,77742.0
2018-11-05 09:40:00,153.28,153.56,152.98,153.14,75579.0,129.2816,129.5177,129.0285,129.1635,75579.0
2018-11-05 09:50:00,153.1,153.56,152.91,153.11,40294.0,129.1297,129.5177,128.9695,129.1382,40294.0
2018-11-05 10:00:00,153.1,154.1,152.94,154.08,30326.0,129.1297,129.9732,128.9948,129.9563,30326.0
2018-11-05 10:10:00,154.05,154.37,153.94,154.19,176756.0,129.931,130.2009,129.8382,130.0491,176756.0
2018-11-05 10:20:00,154.19,154.68,154.14,154.61,40847.0,130.0491,130.4624,130.0069,130.4033,40847.0
2018-11-05 10:30:00,154.61,154.68,153.97,154.29,46574.0,130.4033,130.4624,129.8635,130.1334,46574.0
2018-11-05 10:40:00,154.29,154.39,153.43,153.43,72696.0,130.1334,130.2178,129.4081,129.4081,72696.0
2018-11-05 10:50:00,153.48,154.03,153.39,154.01,44458.0,129.4503,129.9141,129.3743,129.8973,44458.0
2018-11-05 11:00:00,153.94,154.0,153.52,153.94,66106.0,129.8382,129.8888,129.484,129.8382,66106.0
2018-11-05 11:10:00,153.96,154.73,153.87,154.73,19655.0,129.8551,130.5045,129.7792,130.5045,19655.0
2018-11-05 11:20:00,154.77,154.94,154.39,154.85,25445.0,130.5383,130.6817,130.2178,130.6058,25445.0
2018-11-05 11:30:00,154.82,155.03,154.64,154.99,39301.0,130.5805,130.7576,130.4286,130.7238,39301.0
2018-11-05 11:40:00,155.0,155.29,154.99,155.02,37145.0,130.7323,130.9769,130.7238,130.7491,37145.0
2018-11-05 11:50:00,155.02,155.02,154.6,154.88,33851.0,130.7491,130.7491,130.3949,130.6311,33851.0
2018-11-05 12:00:00,154.92,155.2,154.79,155.05,36447.0,130.6648,130.901,130.5552,130.7744,36447.0
2018-11-05 12:10:00,155.03,155.45,154.97,155.38,33655.0,130.7576,131.1118,130.707,131.0528,33655.0
2018-11-05 12:20:00,155.42,155.65,155.08,155.09,31633.0,131.0865,131.2805,130.7997,130.8082,31633.0
2018-11-05 12:30:00,155.12,155.2,154.89,155.04,18886.0,130.8335,130.901,130.6395,130.766,18886.0
2018-11-05 12:40:00,155.03,155.34,155.02,155.19,12064.0,130.7576,131.019,130.7491,130.8925,12064.0
2018-11-05 12:50:00,155.18,155.71,155.16,155.38,17109.0,130.8841,131.3311,130.8672,131.0528,17109.0
2018-11-05 13:00:00,155.41,155.62,155.1,155.1,32580.0,131.0781,131.2552,130.8166,130.8166,32580.0
2018-11-05 13:10:00,155.03,155.17,154.77,155.1,15838.0,130.7576,130.8757,130.5383,130.8166,15838.0
2018-11-05 13:20:00,155.13,155.42,155.12,155.38,11889.0,130.8419,131.0865,130.8335,131.0528,11889.0
2018-11-05 13:30:00,155.3,155.49,155.07,155.2,20915.0,130.9853,131.1456,130.7913,130.901,20915.0
2018-11-05 13:40:00,155.22,155.29,154.87,154.9,14736.0,130.9178,130.9769,130.6226,130.6479,14736.0
2018-11-05 13:50:00,154.92,155.15,154.71,155.05,23077.0,130.6648,130.8588,130.4877,130.7744,23077.0
2018-11-05 14:00:00,155.03,155.3,154.91,154.95,32081.0,130.7576,130.9853,130.6564,130.6901,32081.0
2018-11-05 14:10:00,154.98,155.43,154.92,155.37,28093.0,130.7154,131.0949,130.6648,131.0443,28093.0
2018-11-05 14:20:00,155.36,155.79,155.29,155.73,40198.0,131.0359,131.3986,130.9769,131.348,40198.0
2018-11-05 14:30:00,155.71,155.8,155.48,155.76,28753.0,131.3311,131.407,131.1371,131.3733,28753.0
2018-11-05 14:40:00,155.74,155.79,155.58,155.77,30593.0,131.3564,131.3986,131.2215,131.3817,30593.0
2018-11-05 14:50:00,155.77,155.85,155.59,155.74,32570.0,131.3817,131.4492,131.2299,131.3564,32570.0
2018-11-05 15:00:00,155.78,155.78,155.32,155.5,30070.0,131.3902,131.3902,131.0022,131.154,30070.0
2018-11-05 15:10:00,155.47,155.59,155.34,155.52,29931.0,131.1287,131.2299,131.019,131.1709,29931.0
2018-11-05 15:20:00,155.54,155.64,155.14,155.6,66544.0,131.1877,131.2721,130.8504,131.2383,66544.0
2018-11-05 15:30:00,155.6,155.68,155.34,155.61,47445.0,131.2383,131.3058,131.019,131.2468,47445.0
2018-11-05 15:40:00,155.6,155.63,155.27,155.37,89924.0,131.2383,131.2636,130.96,131.0443,89924.0
2018-11-05 15:50:00,155.35,155.78,155.34,155.67,180769.0,131.0275,131.3902,131.019,131.2974,180769.0
2018-11-06 09:30:00,155.8,156.15,154.78,156.07,38470.0,131.407,131.7022,130.5467,131.6347,38470.0
2018-11-06 09:40:00,156.08,156.48,155.76,156.11,32381.0,131.6432,131.9806,131.3733,131.6685,32381.0
2018-11-06 09:50:00,156.07,156.08,155.48,155.94,13116.0,131.6347,131.6432,131.1371,131.5251,13116.0
2018-11-06 10:00:00,155.89,156.34,155.71,156.34,38589.0,131.4829,131.8625,131.3311,131.8625,38589.0
2018-11-06 10:10:00,156.2,156.48,156.07,156.35,15509.0,131.7444,131.9806,131.6347,131.8709,15509.0
2018-11-06 10:20:00,156.36,156.36,155.71,155.76,16679.0,131.8793,131.8793,131.3311,131.3733,16679.0
2018-11-06 10:30:00,155.72,155.95,155.57,155.93,15916.0,131.3395,131.5335,131.213,131.5167,15916.0
2018-11-06 10:40:00,155.87,156.16,155.66,155.94,24457.0,131.4661,131.7107,131.2889,131.5251,24457.0
2018-11-06 10:50:00,155.99,156.29,155.94,156.28,24771.0,131.5673,131.8203,131.5251,131.8119,24771.0
2018-11-06 11:00:00,156.29,156.5,155.88,156.06,19294.0,131.8203,131.9974,131.4745,131.6263,19294.0
2018-11-06 11:10:00,156.06,156.21,155.88,156.04,26009.0,131.6263,131.7528,131.4745,131.6094,26009.0
2018-11-06 11:20:00,156.01,156.01,155.38,155.43,12664.0,131.5841,131.5841,131.0528,131.0949,12664.0
2018-11-06 11:30:00,155.42,155.66,155.37,155.5,9325.0,131.0865,131.2889,131.0443,131.154,9325.0
2018-11-06 11:40:00,155.5,155.65,155.12,155.12,28959.0,131.154,131.2805,130.8335,130.8335,28959.0
2018-11-06 11:50:00,155.12,155.5,154.96,155.37,12734.0,130.8335,131.154,130.6985,131.0443,12734.0
2018-11-06 12:00:00,155.39,155.57,155.27,155.45,10431.0,131.0612,131.213,130.96,131.1118,10431.0
2018-11-06 12:10:00,155.47,156.0,155.47,155.83,12289.0,131.1287,131.5757,131.1287,131.4323,12289.0
2018-11-06 12:20:00,155.82,156.14,155.82,155.89,9655.0,131.4239,131.6938,131.4239,131.4829,9655.0
2018-11-06 12:30:00,155.84,155.95,155.75,155.95,10480.0,131.4408,131.5335,131.3648,131.5335,10480.0
2018-11-06 12:40:00,155.94,156.34,155.94,156.23,15381.0,131.5251,131.8625,131.5251,131.7697,15381.0
2018-11-06 12:50:00,156.23,156.29,155.7,155.73,13497.0,131.7697,131.8203,131.3227,131.348,13497.0
2018-11-06 13:00:00,155.74,155.76,155.39,155.46,13052.0,131.3564,131.3733,131.0612,131.1203,13052.0
2018-11-06 13:10:00,155.46,155.58,155.42,155.58,14436.0,131.1203,131.2215,131.0865,131.2215,14436.0
2018-11-06 13:20:00,155.55,155.68,155.48,155.63,9285.0,131.1962,131.3058,131.1371,131.2636,9285.0
2018-11-06 13:30:00,155.62,155.7,155.58,155.58,8918.0,131.2552,131.3227,131.2215,131.2215,8918.0
2018-11-06 13:40:00,155.56,155.68,155.46,155.61,8308.0,131.2046,131.3058,131.1203,131.2468,8308.0
2018-11-06 13:50:00,155.65,155.9,155.57,155.9,9445.0,131.2805,131.4914,131.213,131.4914,9445.0
2018-11-06 14:00:00,155.86,155.88,155.41,155.49,12358.0,131.4576,131.4745,131.0781,131.1456,12358.0
2018-11-06 14:10:00,155.49,155.49,155.29,155.39,15208.0,131.1456,131.1456,130.9769,131.0612,15208.0
2018-11-06 14:20:00,155.39,155.57,155.18,155.25,12303.0,131.0612,131.213,130.8841,130.9431,12303.0
2018-11-06 14:30:00,155.16,155.33,155.06,155.13,13443.0,130.8672,131.0106,130.7829,130.8419,13443.0
2018-11-06 14:40:00,155.12,155.35,155.1,155.34,8374.0,130.8335,131.0275,130.8166,131.019,8374.0
2018-11-06 14:50:00,155.28,155.34,155.03,155.18,25723.0,130.9684,131.019,130.7576,130.8841,25723.0
2018-11-06 15:00:00,155.19,155.34,155.04,155.34,44777.0,130.8925,131.019,130.766,131.019,44777.0
2018-11-06 15:10:00,155.34,155.56,155.34,155.49,10563.0,131.019,131.2046,131.019,131.1456,10563.0
2018-11-06 15:20:00,155.5,155.73,155.48,155.53,19222.0,131.154,131.348,131.1371,131.1793,19222.0
2018-11-06 15:30:00,155.53,155.81,155.51,155.81,47549.0,131.1793,131.4155,131.1624,131.4155,47549.0
2018-11-06 15:40:00,155.79,155.95,155.66,155.84,52004.0,131.3986,131.5335,131.2889,131.4408,52004.0
2018-11-06 15:50:00,155.84,156.27,155.8,156.13,117187.0,131.4408,131.8034,131.407,131.6854,117187.0
2018-11-07 09:30:00,157.53,157.6,156.95,157.47,61395.0,132.8662,132.9252,132.377,132.8156,61395.0
2018-11-07 09:40:00,157.49,157.78,157.21,157.34,41835.0,132.8324,133.077,132.5963,132.7059,41835.0
2018-11-07 09:50:00,157.33,157.35,156.81,156.95,22737.0,132.6975,132.7143,132.2589,132.377,22737.0
2018-11-07 10:00:00,156.94,157.04,156.16,156.39,22101.0,132.3685,132.4529,131.7107,131.9046,22101.0
2018-11-07 10:10:00,156.48,156.93,156.38,156.86,12653.0,131.9806,132.3601,131.8962,132.3011,12653.0
2018-11-07 10:20:00,156.91,156.91,156.58,156.72,11052.0,132.3432,132.3432,132.0649,132.183,11052.0
2018-11-07 10:30:00,156.7,156.76,156.55,156.58,12887.0,132.1661,132.2167,132.0396,132.0649,12887.0
2018-11-07 10:40:00,156.67,157.1,156.67,156.83,10411.0,132.1408,132.5035,132.1408,132.2758,10411.0
2018-11-07 10:50:00,156.88,157.04,156.72,156.88,18208.0,132.3179,132.4529,132.183,132.3179,18208.0
2018-11-07 11:00:00,156.88,157.28,156.82,157.21,36691.0,132.3179,132.6553,132.2673,132.5963,36691.0
2018-11-07 11:10:00,157.2,157.36,157.19,157.24,31435.0,132.5878,132.7228,132.5794,132.6216,31435.0
2018-11-07 11:20:00,157.21,157.22,156.88,157.11,11696.0,132.5963,132.6047,132.3179,132.5119,11696.0
2018-11-07 11:30:00,157.11,157.18,156.77,157.14,17233.0,132.5119,132.571,132.2252,132.5372,17233.0
2018-11-07 11:40:00,157.14,157.17,157.05,157.12,8251.0,132.5372,132.5625,132.4613,132.5204,8251.0
2018-11-07 11:50:00,157.1,157.21,156.96,157.02,17963.0,132.5035,132.5963,132.3854,132.436,17963.0
2018-11-07 12:00:00,157.04,157.37,157.04,157.24,17634.0,132.4529,132.7312,132.4529,132.6216,17634.0
2018-11-07 12:10:00,157.29,157.32,157.06,157.07,12508.0,132.6637,132.689,132.4697,132.4782,12508.0
2018-11-07 12:20:00,157.09,157.1,156.91,156.96,46330.0,132.495,132.5035,132.3432,132.3854,46330.0
2018-11-07 12:30:00,156.94,157.06,156.57,156.95,46005.0,132.3685,132.4697,132.0565,132.377,46005.0
2018-11-07 12:40:00,156.95,157.0,156.73,156.95,10460.0,132.377,132.4191,132.1914,132.377,10460.0
2018-11-07 12:50:00,156.95,157.13,156.89,156.97,15298.0,132.377,132.5288,132.3264,132.3938,15298.0
2018-11-07 13:00:00,156.96,157.0,156.61,156.65,14528.0,132.3854,132.4191,132.0902,132.1239,14528.0
2018-11-07 13:10:00,156.7,156.77,156.23,156.23,22361.0,132.1661,132.2252,131.7697,131.7697,22361.0
2018-11-07 13:20:00,156.22,156.37,156.05,156.14,20648.0,131.7613,131.8878,131.6179,131.6938,20648.0
2018-11-07 13:30:00,156.16,156.38,156.05,156.3,20674.0,131.7107,131.8962,131.6179,131.8287,20674.0
2018-11-07 13:40:00,156.28,156.6,156.28,156.33,9928.0,131.8119,132.0818,131.8119,131.854,9928.0
2018-11-07 13:50:00,156.37,156.5,156.32,156.47,13930.0,131.8878,131.9974,131.8456,131.9721,13930.0
2018-11-07 14:00:00,156.48,156.6,156.42,156.58,11108.0,131.9806,132.0818,131.9299,132.0649,11108.0
2018-11-07 14:10:00,156.5,156.63,156.47,156.63,20307.0,131.9974,132.1071,131.9721,132.1071,20307.0
2018-11-07 14:20:00,156.64,156.95,156.6,156.61,21367.0,132.1155,132.377,132.0818,132.0902,21367.0
2018-11-07 14:30:00,156.63,156.86,156.61,156.78,16189.0,132.1071,132.3011,132.0902,132.2336,16189.0
2018-11-07 14:40:00,156.76,156.83,156.38,156.48,19965.0,132.2167,132.2758,131.8962,131.9806,19965.0
2018-11-07 14:50:00,156.48,156.93,156.46,156.78,27177.0,131.9806,132.3601,131.9637,132.2336,27177.0
2018-11-07 15:00:00,156.78,156.87,156.72,156.81,19764.0,132.2336,132.3095,132.183,132.2589,19764.0
2018-11-07 15:10:00,156.77,157.11,156.63,157.03,24179.0,132.2252,132.5119,132.1071,132.4444,24179.0
2018-11-07 15:20:00,157.05,157.09,156.7,156.74,38936.0,132.4613,132.495,132.1661,132.1998,38936.0
2018-11-07 15:30:00,156.74,156.86,156.66,156.71,52463.0,132.1998,132.3011,132.1324,132.1745,52463.0
2018-11-07 15:40:00,156.72,156.88,156.65,156.69,86350.0,132.183,132.3179,132.1239,132.1577,86350.0
2018-11-07 15:50:00,156.71,157.11,156.71,156.96,170907.0,132.1745,132.5119,132.1745,132.3854,170907.0
2018-11-08 09:30:00,156.96,158.1,156.68,157.8,44355.0,132.3854,133.3469,132.1492,133.0939,44355.0
2018-11-08 09:40:00,157.79,157.99,157.46,157.79,11938.0,133.0855,133.2541,132.8071,133.0855,11938.0
2018-11-08 09:50:00,157.75,158.08,157.52,157.77,22702.0,133.0517,133.33,132.8577,133.0686,22702.0
2018-11-08 10:00:00,157.75,157.76,157.17,157.32,25373.0,133.0517,133.0601,132.5625,132.689,25373.0
2018-11-08 10:10:00,157.31,157.61,157.12,157.31,17189.0,132.6806,132.9336,132.5204,132.6806,17189.0
2018-11-08 10:20:00,157.25,157.42,157.0,157.06,30829.0,132.63,132.7734,132.4191,132.4697,30829.0
2018-11-08 10:30:00,157.07,157.36,157.01,157.13,20011.0,132.4782,132.7228,132.4276,132.5288,20011.0
2018-11-08 10:40:00,157.09,157.35,156.96,157.35,21179.0,132.495,132.7143,132.3854,132.7143,21179.0
2018-11-08 10:50:00,157.39,157.81,157.39,157.79,19062.0,132.7481,133.1023,132.7481,133.0855,19062.0
2018-11-08 11:00:00,157.76,157.85,157.5,157.84,10748.0,133.0601,133.1361,132.8409,133.1276,10748.0
2018-11-08 11:10:00,157.8,157.99,157.65,157.68,107198.0,133.0939,133.2541,132.9674,132.9927,107198.0
2018-11-08 11:20:00,157.68,157.89,157.31,157.34,14785.0,132.9927,133.1698,132.6806,132.7059,14785.0
2018-11-08 11:30:00,157.4,157.47,157.2,157.25,17636.0,132.7565,132.8156,132.5878,132.63,17636.0
2018-11-08 11:40:00,157.18,157.37,157.09,157.37,9850.0,132.571,132.7312,132.495,132.7312,9850.0
2018-11-08 11:50:00,157.42,157.53,157.27,157.4,9311.0,132.7734,132.8662,132.6469,132.7565,9311.0
2018-11-08 12:00:00,157.41,157.72,157.34,157.72,24077.0,132.7649,133.0264,132.7059,133.0264,24077.0
2018-11-08 12:10:00,157.68,158.03,157.64,158.0,17237.0,132.9927,133.2879,132.9589,133.2626,17237.0
2018-11-08 12:20:00,157.98,158.14,157.87,158.08,26493.0,133.2457,133.3807,133.1529,133.33,26493.0
2018-11-08 12:30:00,158.08,158.37,158.04,158.31,35697.0,133.33,133.5746,133.2963,133.524,35697.0
2018-11-08 12:40:00,158.31,158.42,158.28,158.4,24698.0,133.524,133.6168,133.4987,133.5999,24698.0
2018-11-08 12:50:00,158.39,158.46,158.27,158.27,21054.0,133.5915,133.6506,133.4903,133.4903,21054.0
2018-11-08 13:00:00,158.22,158.22,157.74,157.78,16006.0,133.4481,133.4481,133.0433,133.077,16006.0
2018-11-08 13:10:00,157.75,157.81,157.53,157.61,20152.0,133.0517,133.1023,132.8662,132.9336,20152.0
2018-11-08 13:20:00,157.6,157.64,157.36,157.54,14432.0,132.9252,132.9589,132.7228,132.8746,14432.0
2018-11-08 13:30:00,157.48,157.82,157.47,157.73,12510.0,132.824,133.1108,132.8156,133.0348,12510.0
2018-11-08 13:40:00,157.76,157.91,157.71,157.87,6916.0,133.0601,133.1867,133.018,133.1529,6916.0
2018-11-08 13:50:00,157.87,158.12,157.86,158.0,13675.0,133.1529,133.3638,133.1445,133.2626,13675.0
2018-11-08 14:00:00,158.02,158.28,157.92,158.28,15983.0,133.2794,133.4987,133.1951,133.4987,15983.0
2018-11-08 14:10:00,158.19,158.22,157.99,158.08,15469.0,133.4228,133.4481,133.2541,133.33,15469.0
2018-11-08 14:20:00,158.05,158.19,157.8,157.84,12614.0,133.3047,133.4228,133.0939,133.1276,12614.0
2018-11-08 14:30:00,157.78,157.92,157.75,157.79,20799.0,133.077,133.1951,133.0517,133.0855,20799.0
2018-11-08 14:40:00,157.77,158.05,157.67,158.05,15555.0,133.0686,133.3047,132.9842,133.3047,15555.0
2018-11-08 14:50:00,158.08,158.46,158.01,158.38,16710.0,133.33,133.6506,133.271,133.5831,16710.0
2018-11-08 15:00:00,158.36,158.65,158.25,158.65,19990.0,133.5662,133.8108,133.4734,133.8108,19990.0
2018-11-08 15:10:00,158.6,158.8,158.56,158.67,39350.0,133.7686,133.9373,133.7349,133.8277,39350.0
2018-11-08 15:20:00,158.67,158.92,158.66,158.74,32727.0,133.8277,134.0385,133.8192,133.8867,32727.0
2018-11-08 15:30:00,158.74,158.93,158.41,158.52,118664.0,133.8867,134.047,133.6084,133.7012,118664.0
2018-11-08 15:40:00,158.51,158.78,158.48,158.73,74681.0,133.6927,133.9205,133.6674,133.8783,74681.0
2018-11-08 15:50:00,158.74,159.4,158.74,159.36,193958.0,133.8867,134.4434,133.8867,134.4096,193958.0
2018-11-09 09:30:00,159.29,160.25,159.24,159.62,56164.0,134.3506,135.1603,134.3084,134.6289,56164.0
2018-11-09 09:40:00,159.6,160.1,159.19,159.28,51023.0,134.6121,135.0338,134.2663,134.3422,51023.0
2018-11-09 09:50:00,159.27,160.03,159.26,159.49,56706.0,134.3337,134.9747,134.3253,134.5193,56706.0
2018-11-09 10:00:00,159.58,160.02,159.5,160.02,28741.0,134.5952,134.9663,134.5277,134.9663,28741.0
2018-11-09 10:10:00,160.08,160.08,159.46,159.7,32401.0,135.0169,135.0169,134.494,134.6964,32401.0
2018-11-09 10:20:00,159.86,160.24,159.79,160.12,18704.0,134.8314,135.1519,134.7723,135.0507,18704.0
2018-11-09 10:30:00,160.05,160.17,159.85,160.0,25342.0,134.9916,135.0928,134.8229,134.9494,25342.0
2018-11-09 10:40:00,159.97,160.04,159.85,159.93,17499.0,134.9241,134.9832,134.8229,134.8904,17499.0
2018-11-09 10:50:00,159.93,160.08,159.7,160.07,22303.0,134.8904,135.0169,134.6964,135.0085,22303.0
2018-11-09 11:00:00,160.08,160.3,159.95,160.11,26114.0,135.0169,135.2025,134.9073,135.0422,26114.0
2018-11-09 11:10:00,160.11,160.28,160.03,160.11,13037.0,135.0422,135.1856,134.9747,135.0422,13037.0
2018-11-09 11:20:00,160.06,160.18,159.95,159.99,31930.0,135.0,135.1013,134.9073,134.941,31930.0
2018-11-09 11:30:00,160.02,160.11,159.77,160.03,15804.0,134.9663,135.0422,134.7555,134.9747,15804.0
2018-11-09 11:40:00,160.03,160.08,159.56,159.59,25564.0,134.9747,135.0169,134.5783,134.6036,25564.0
2018-11-09 11:50:00,159.5,159.7,159.4,159.68,16628.0,134.5277,134.6964,134.4434,134.6795,16628.0
2018-11-09 12:00:00,159.66,159.94,159.66,159.93,35334.0,134.6627,134.8988,134.6627,134.8904,35334.0
2018-11-09 12:10:00,159.9,160.0,159.49,159.56,23919.0,134.8651,134.9494,134.5193,134.5783,23919.0
2018-11-09 12:20:00,159.55,159.76,159.45,159.68,18637.0,134.5699,134.747,134.4856,134.6795,18637.0
2018-11-09 12:30:00,159.69,159.98,159.6,159.91,13356.0,134.688,134.9326,134.6121,134.8735,13356.0
2018-11-09 12:40:00,159.9,159.96,159.66,159.83,16392.0,134.8651,134.9157,134.6627,134.8061,16392.0
2018-11-09 12:50:00,159.79,159.83,159.66,159.72,11265.0,134.7723,134.8061,134.6627,134.7133,11265.0
2018-11-09 13:00:00,159.67,159.75,159.54,159.75,18791.0,134.6711,134.7386,134.5615,134.7386,18791.0
2018-11-09 13:10:00,159.76,159.82,159.63,159.72,25205.0,134.747,134.7976,134.6374,134.7133,25205.0
2018-11-09 13:20:00,159.71,160.1,159.71,160.1,20509.0,134.7048,135.0338,134.7048,135.0338,20509.0
2018-11-09 13:30:00,160.05,160.07,159.79,160.03,18040.0,134.9916,135.0085,134.7723,134.9747,18040.0
2018-11-09 13:40:00,160.03,160.08,159.95,160.02,39416.0,134.9747,135.0169,134.9073,134.9663,39416.0
2018-11-09 13:50:00,160.0,160.13,159.85,159.85,124605.0,134.9494,135.0591,134.8229,134.8229,124605.0
2018-11-09 14:00:00,159.85,159.91,159.6,159.64,31353.0,134.8229,134.8735,134.6121,134.6458,31353.0
2018-11-09 14:10:00,159.62,159.86,159.53,159.77,29146.0,134.6289,134.8314,134.553,134.7555,29146.0
2018-11-09 14:20:00,159.76,159.78,159.45,159.45,17389.0,134.747,134.7639,134.4856,134.4856,17389.0
2018-11-09 14:30:00,159.47,159.79,159.45,159.74,17159.0,134.5024,134.7723,134.4856,134.7301,17159.0
2018-11-09 14:40:00,159.76,159.79,159.33,159.39,15381.0,134.747,134.7723,134.3843,134.4349,15381.0
2018-11-09 14:50:00,159.37,159.64,159.22,159.55,26348.0,134.4181,134.6458,134.2916,134.5699,26348.0
2018-11-09 15:00:00,159.55,159.57,159.34,159.39,21078.0,134.5699,134.5868,134.3928,134.4349,21078.0
2018-11-09 15:10:00,159.42,159.72,159.36,159.65,24079.0,134.4603,134.7133,134.4096,134.6542,24079.0
2018-11-09 15:20:00,159.62,159.95,159.6,159.8,17323.0,134.6289,134.9073,134.6121,134.7808,17323.0
2018-11-09 15:30:00,159.78,160.04,159.77,160.01,29578.0,134.7639,134.9832,134.7555,134.9579,29578.0
2018-11-09 15:40:00,160.01,160.2,159.87,159.88,86670.0,134.9579,135.1181,134.8398,134.8482,86670.0
2018-11-09 15:50:00,159.89,160.07,159.77,160.04,162860.0,134.8567,135.0085,134.7555,134.9832,162860.0
2018-11-12 09:30:00,160.1,161.65,160.1,161.47,58393.0,135.0338,136.3411,135.0338,136.1893,58393.0
2018-11-12 09:40:00,161.45,161.96,161.28,161.6,36139.0,136.1724,136.6026,136.029,136.2989,36139.0
2018-11-12 09:50:00,161.67,161.81,161.18,161.19,33160.0,136.358,136.4761,135.9447,135.9531,33160.0
2018-11-12 10:00:00,161.2,161.37,160.69,160.71,23692.0,135.9616,136.1049,135.5314,135.5483,23692.0
2018-11-12 10:10:00,160.75,160.78,160.27,160.53,20328.0,135.582,135.6073,135.1772,135.3965,20328.0
2018-11-12 10:20:00,160.57,160.94,160.4,160.9,21838.0,135.4302,135.7423,135.2868,135.7085,21838.0
2018-11-12 10:30:00,160.85,161.26,160.85,160.98,25745.0,135.6664,136.0122,135.6664,135.776,25745.0
2018-11-12 10:40:00,160.9,161.3,160.85,161.15,18598.0,135.7085,136.0459,135.6664,135.9194,18598.0
2018-11-12 10:50:00,161.18,161.41,161.05,161.41,19802.0,135.9447,136.1387,135.835,136.1387,19802.0
2018-11-12 11:00:00,161.39,161.51,161.33,161.42,17631.0,136.1218,136.223,136.0712,136.1471,17631.0
2018-11-12 11:10:00,161.39,161.56,161.09,161.2,25767.0,136.1218,136.2652,135.8688,135.9616,25767.0
2018-11-12 11:20:00,161.21,161.49,161.16,161.3,24130.0,135.97,136.2062,135.9278,136.0459,24130.0
2018-11-12 11:30:00,161.33,161.42,160.9,161.06,79498.0,136.0712,136.1471,135.7085,135.8435,79498.0
2018-11-12 11:40:00,161.03,161.52,161.02,161.43,67071.0,135.8182,136.2315,135.8097,136.1556,67071.0
2018-11-12 11:50:00,161.41,161.8,161.4,161.66,57056.0,136.1387,136.4676,136.1302,136.3495,57056.0
2018-11-12 12:00:00,161.64,161.66,161.32,161.46,33583.0,136.3327,136.3495,136.0628,136.1809,33583.0
2018-11-12 12:10:00,161.47,161.66,161.47,161.57,12830.0,136.1893,136.3495,136.1893,136.2736,12830.0
2018-11-12 12:20:00,161.57,161.64,161.47,161.63,20327.0,136.2736,136.3327,136.1893,136.3242,20327.0
2018-11-12 12:30:00,161.61,161.84,161.42,161.68,22661.0,136.3074,136.5014,136.1471,136.3664,22661.0
2018-11-12 12:40:00,161.68,161.68,161.45,161.54,88939.0,136.3664,136.3664,136.1724,136.2483,88939.0
2018-11-12 12:50:00,161.5,161.61,161.25,161.28,25170.0,136.2146,136.3074,136.0037,136.029,25170.0
2018-11-12 13:00:00,161.24,161.54,161.22,161.52,30813.0,135.9953,136.2483,135.9784,136.2315,30813.0
2018-11-12 13:10:00,161.52,161.54,161.44,161.54,30071.0,136.2315,136.2483,136.164,136.2483,30071.0
2018-11-12 13:20:00,161.54,161.63,161.4,161.6,31875.0,136.2483,136.3242,136.1302,136.2989,31875.0
2018-11-12 13:30:00,161.57,161.62,161.51,161.51,11512.0,136.2736,136.3158,136.223,136.223,11512.0
2018-11-12 13:40:00,161.53,161.66,161.3,161.61,26437.0,136.2399,136.3495,136.0459,136.3074,26437.0
2018-11-12 13:50:00,161.61,161.86,161.54,161.57,47022.0,136.3074,136.5182,136.2483,136.2736,47022.0
2018-11-12 14:00:00,161.57,161.83,161.39,161.4,32438.0,136.2736,136.4929,136.1218,136.1302,32438.0
2018-11-12 14:10:00,161.38,161.56,161.3,161.5,30414.0,136.1134,136.2652,136.0459,136.2146,30414.0
2018-11-12 14:20:00,161.5,161.5,161.34,161.46,28626.0,136.2146,136.2146,136.0796,136.1809,28626.0
2018-11-12 14:30:00,161.48,161.52,161.33,161.41,23700.0,136.1977,136.2315,136.0712,136.1387,23700.0
2018-11-12 14:40:00,161.41,161.6,161.37,161.5,24052.0,136.1387,136.2989,136.1049,136.2146,24052.0
2018-11-12 14:50:00,161.47,161.56,161.23,161.26,20294.0,136.1893,136.2652,135.9869,136.0122,20294.0
2018-11-12 15:00:00,161.22,161.35,161.05,161.11,26281.0,135.9784,136.0881,135.835,135.8857,26281.0
2018-11-12 15:10:00,161.12,161.48,160.98,161.48,48301.0,135.8941,136.1977,135.776,136.1977,48301.0
2018-11-12 15:20:00,161.4,161.55,161.38,161.38,42147.0,136.1302,136.2568,136.1134,136.1134,42147.0
2018-11-12 15:30:00,161.37,161.47,161.19,161.37,54881.0,136.1049,136.1893,135.9531,136.1049,54881.0
2018-11-12 15:40:00,161.34,161.61,161.2,161.46,89122.0,136.0796,136.3074,135.9616,136.1809,89122.0
2018-11-12 15:50:00,161.46,161.49,160.93,161.04,177608.0,136.1809,136.2062,135.7338,135.8266,177608.0
2018-11-13 09:30:00,161.35,161.64,159.76,160.11,60688.0,136.0881,136.3327,134.747,135.0422,60688.0
2018-11-13 09:40:00,160.05,160.49,159.76,160.29,24851.0,134.9916,135.3627,134.747,135.194,24851.0
2018-11-13 09:50:00,160.32,160.89,160.25,160.85,19631.0,135.2193,135.7001,135.1603,135.6664,19631.0
2018-11-13 10:00:00,160.89,161.11,160.66,161.05,53138.0,135.7001,135.8857,135.5061,135.835,53138.0
2018-11-13 10:10:00,161.02,161.34,160.87,160.89,26166.0,135.8097,136.0796,135.6832,135.7001,26166.0
2018-11-13 10:20:00,160.9,160.9,160.5,160.58,43313.0,135.7085,135.7085,135.3712,135.4386,43313.0
2018-11-13 10:30:00,160.59,160.8,160.41,160.63,30146.0,135.4471,135.6242,135.2952,135.4808,30146.0
2018-11-13 10:40:00,160.63,161.01,160.57,160.85,51653.0,135.4808,135.8013,135.4302,135.6664,51653.0
2018-11-13 10:50:00,160.81,160.86,160.51,160.64,14621.0,135.6326,135.6748,135.3796,135.4892,14621.0
2018-11-13 11:00:00,160.59,160.89,160.42,160.78,15913.0,135.4471,135.7001,135.3037,135.6073,15913.0
2018-11-13 11:10:00,160.85,161.44,160.71,161.25,14285.0,135.6664,136.164,135.5483,136.0037,14285.0
2018-11-13 11:20:00,161.34,161.42,161.0,161.01,12956.0,136.0796,136.1471,135.7929,135.8013,12956.0
2018-11-13 11:30:00,160.97,161.28,160.93,161.02,22690.0,135.7676,136.029,135.7338,135.8097,22690.0
2018-11-13 11:40:00,160.96,160.96,160.65,160.8,13035.0,135.7591,135.7591,135.4977,135.6242,13035.0
2018-11-13 11:50:00,160.83,160.86,160.7,160.84,9555.0,135.6495,135.6748,135.5398,135.6579,9555.0
2018-11-13 12:00:00,160.8,160.94,160.44,160.59,27403.0,135.6242,135.7423,135.3206,135.4471,27403.0
2018-11-13 12:10:00,160.56,160.81,160.49,160.72,51319.0,135.4218,135.6326,135.3627,135.5567,51319.0
2018-11-13 12:20:00,160.73,160.77,160.52,160.68,11975.0,135.5651,135.5989,135.388,135.523,11975.0
2018-11-13 12:30:00,160.74,160.74,160.59,160.7,17711.0,135.5736,135.5736,135.4471,135.5398,17711.0
2018-11-13 12:40:00,160.65,160.83,160.48,160.8,41450.0,135.4977,135.6495,135.3543,135.6242,41450.0
2018-11-13 12:50:00,160.81,160.88,160.56,160.57,77244.0,135.6326,135.6917,135.4218,135.4302,77244.0
2018-11-13 13:00:00,160.59,160.84,160.56,160.76,14977.0,135.4471,135.6579,135.4218,135.5905,14977.0
2018-11-13 13:10:00,160.78,160.81,160.55,160.7,14052.0,135.6073,135.6326,135.4133,135.5398,14052.0
2018-11-13 13:20:00,160.74,160.84,160.58,160.84,12300.0,135.5736,135.6579,135.4386,135.6579,12300.0
2018-11-13 13:30:00,160.85,161.24,160.73,161.17,8565.0,135.6664,135.9953,135.5651,135.9363,8565.0
2018-11-13 13:40:00,161.28,161.31,161.11,161.22,4218.0,136.029,136.0543,135.8857,135.9784,4218.0
2018-11-13 13:50:00,161.23,161.34,161.15,161.2,5330.0,135.9869,136.0796,135.9194,135.9616,5330.0
2018-11-13 14:00:00,161.18,161.33,161.07,161.14,12451.0,135.9447,136.0712,135.8519,135.911,12451.0
2018-11-13 14:10:00,161.17,161.37,161.07,161.17,17772.0,135.9363,136.1049,135.8519,135.9363,17772.0
2018-11-13 14:20:00,161.18,161.27,160.93,161.26,14720.0,135.9447,136.0206,135.7338,136.0122,14720.0
2018-11-13 14:30:00,161.18,161.41,161.12,161.37,10857.0,135.9447,136.1387,135.8941,136.1049,10857.0
2018-11-13 14:40:00,161.33,161.38,160.95,161.2,10134.0,136.0712,136.1134,135.7507,135.9616,10134.0
2018-11-13 14:50:00,161.19,161.35,161.09,161.31,11840.0,135.9531,136.0881,135.8688,136.0543,11840.0
2018-11-13 15:00:00,161.3,161.58,161.17,161.3,19356.0,136.0459,136.2821,135.9363,136.0459,19356.0
2018-11-13 15:10:00,161.18,161.37,161.1,161.21,20285.0,135.9447,136.1049,135.8772,135.97,20285.0
2018-11-13 15:20:00,161.18,161.58,161.04,161.38,15152.0,135.9447,136.2821,135.8266,136.1134,15152.0
2018-11-13 15:30:00,161.38,161.77,161.07,161.69,39814.0,136.1134,136.4423,135.8519,136.3748,39814.0
2018-11-13 15:40:00,161.69,161.69,161.35,161.39,66594.0,136.3748,136.3748,136.0881,136.1218,66594.0
2018-11-13 15:50:00,161.42,161.54,161.29,161.31,90379.0,136.1471,136.2483,136.0375,136.0543,90379.0
2018-11-14 09:30:00,161.92,162.0,161.25,161.39,49389.0,136.5688,136.6363,136.0037,136.1218,49389.0
2018-11-14 09:40:00,161.42,161.74,161.08,161.08,28992.0,136.1471,136.417,135.8604,135.8604,28992.0
2018-11-14 09:50:00,161.08,161.58,160.78,161.38,14194.0,135.8604,136.2821,135.6073,136.1134,14194.0
2018-11-14 10:00:00,161.35,161.45,161.2,161.34,12564.0,136.0881,136.1724,135.9616,136.0796,12564.0
2018-11-14 10:10:00,161.34,161.89,161.31,161.62,17233.0,136.0796,136.5435,136.0543,136.3158,17233.0
2018-11-14 10:20:00,161.71,161.83,161.45,161.51,11395.0,136.3917,136.4929,136.1724,136.223,11395.0
2018-11-14 10:30:00,161.58,161.59,161.25,161.55,12330.0,136.2821,136.2905,136.0037,136.2568,12330.0
2018-11-14 10:40:00,161.49,161.59,161.27,161.44,14114.0,136.2062,136.2905,136.0206,136.164,14114.0
2018-11-14 10:50:00,161.45,161.64,161.32,161.5,19404.0,136.1724,136.3327,136.0628,136.2146,19404.0
2018-11-14 11:00:00,161.45,161.49,160.91,161.26,66247.0,136.1724,136.2062,135.717,136.0122,66247.0
2018-11-14 11:10:00,161.26,161.48,161.04,161.4,29633.0,136.0122,136.1977,135.8266,136.1302,29633.0
2018-11-14 11:20:00,161.44,161.45,161.19,161.23,9805.0,136.164,136.1724,135.9531,135.9869,9805.0
2018-11-14 11:30:00,161.25,161.25,160.88,160.91,46327.0,136.0037,136.0037,135.6917,135.717,46327.0
2018-11-14 11:40:00,160.83,160.96,160.74,160.74,20483.0,135.6495,135.7591,135.5736,135.5736,20483.0
2018-11-14 11:50:00,160.73,161.12,160.68,161.04,47105.0,135.5651,135.8941,135.523,135.8266,47105.0
2018-11-14 12:00:00,161.12,161.45,161.03,161.37,15492.0,135.8941,136.1724,135.8182,136.1049,15492.0
2018-11-14 12:10:00,161.35,161.41,161.23,161.3,14777.0,136.0881,136.1387,135.9869,136.0459,14777.0
2018-11-14 12:20:00,161.34,161.49,161.31,161.49,22008.0,136.0796,136.2062,136.0543,136.2062,22008.0
2018-11-14 12:30:00,161.47,161.56,161.1,161.42,27537.0,136.1893,136.2652,135.8772,136.1471,27537.0
2018-11-14 12:40:00,161.42,161.62,161.27,161.62,19493.0,136.1471,136.3158,136.0206,136.3158,19493.0
2018-11-14 12:50:00,161.67,161.95,161.6,161.76,18654.0,136.358,136.5941,136.2989,136.4339,18654.0
2018-11-14 13:00:00,161.65,161.85,161.5,161.66,12070.0,136.3411,136.5098,136.2146,136.3495,12070.0
2018-11-14 13:10:00,161.61,161.79,161.51,161.6,14197.0,136.3074,136.4592,136.223,136.2989,14197.0
2018-11-14 13:20:00,161.55,161.64,161.37,161.43,24307.0,136.2568,136.3327,136.1049,136.1556,24307.0
2018-11-14 13:30:00,161.41,161.61,161.19,161.61,20532.0,136.1387,136.3074,135.9531,136.3074,20532.0
2018-11-14 13:40:00,161.54,161.56,161.06,161.11,16977.0,136.2483,136.2652,135.8435,135.8857,16977.0
2018-11-14 13:50:00,161.08,161.47,161.08,161.44,17895.0,135.8604,136.1893,135.8604,136.164,17895.0
2018-11-14 14:00:00,161.42,161.51,161.17,161.45,18779.0,136.1471,136.223,135.9363,136.1724,18779.0
2018-11-14 14:10:00,161.43,162.17,161.43,162.16,30520.0,136.1556,136.7797,136.1556,136.7713,30520.0
2018-11-14 14:20:00,162.17,162.4,162.14,162.28,22408.0,136.7797,136.9737,136.7544,136.8725,22408.0
2018-11-14 14:30:00,162.26,162.5,162.09,162.41,25104.0,136.8556,137.058,136.7122,136.9821,25104.0
2018-11-14 14:40:00,162.36,162.49,162.19,162.47,24623.0,136.9399,137.0496,136.7966,137.0327,24623.0
2018-11-14 14:50:00,162.41,163.15,162.37,163.15,30388.0,136.9821,137.6063,136.9484,137.6063,30388.0
2018-11-14 15:00:00,163.1,163.15,162.82,163.01,89749.0,137.5641,137.6063,137.3279,137.4882,89749.0
2018-11-14 15:10:00,163.0,163.05,162.77,162.96,42546.0,137.4797,137.5219,137.2858,137.446,42546.0
2018-11-14 15:20:00,162.87,162.95,162.7,162.91,30137.0,137.3701,137.4376,137.2267,137.4038,30137.0
2018-11-14 15:30:00,162.88,163.15,162.82,162.89,66286.0,137.3785,137.6063,137.3279,137.387,66286.0
2018-11-14 15:40:00,162.92,163.25,162.83,162.99,110831.0,137.4123,137.6906,137.3364,137.4713,110831.0
2018-11-14 15:50:00,162.99,163.58,162.88,163.41,295354.0,137.4713,137.9689,137.3785,137.8256,295354.0
2018-11-15 09:30:00,162.75,162.78,161.57,161.83,50238.0,137.2689,137.2942,136.2736,136.4929,50238.0
2018-11-15 09:40:00,161.81,162.11,161.32,162.11,27093.0,136.4761,136.7291,136.0628,136.7291,27093.0
2018-11-15 09:50:00,161.92,162.28,161.54,162.13,50216.0,136.5688,136.8725,136.2483,136.746,50216.0
2018-11-15 10:00:00,162.12,162.85,162.0,162.47,58980.0,136.7375,137.3532,136.6363,137.0327,58980.0
2018-11-15 10:10:00,162.47,162.48,161.6,161.89,42333.0,137.0327,137.0412,136.2989,136.5435,42333.0
2018-11-15 10:20:00,161.87,162.06,161.55,161.67,64308.0,136.5267,136.6869,136.2568,136.358,64308.0
2018-11-15 10:30:00,161.67,161.98,161.5,161.75,49960.0,136.358,136.6194,136.2146,136.4255,49960.0
2018-11-15 10:40:00,161.78,162.2,161.34,161.38,46213.0,136.4508,136.805,136.0796,136.1134,46213.0
2018-11-15 10:50:00,161.36,161.52,160.92,161.13,52345.0,136.0965,136.2315,135.7254,135.9025,52345.0
2018-11-15 11:00:00,161.16,161.77,161.1,161.62,62986.0,135.9278,136.4423,135.8772,136.3158,62986.0
2018-11-15 11:10:00,161.65,161.87,161.54,161.77,25046.0,136.3411,136.5267,136.2483,136.4423,25046.0
2018-11-15 11:20:00,161.75,161.8,161.61,161.78,13227.0,136.4255,136.4676,136.3074,136.4508,13227.0
2018-11-15 11:30:00,161.77,162.02,161.68,161.91,30961.0,136.4423,136.6532,136.3664,136.5604,30961.0
2018-11-15 11:40:00,161.89,162.09,161.75,161.8,25520.0,136.5435,136.7122,136.4255,136.4676,25520.0
2018-11-15 11:50:00,161.81,161.92,161.6,161.89,17093.0,136.4761,136.5688,136.2989,136.5435,17093.0
2018-11-15 12:00:00,161.95,162.02,161.77,161.81,33477.0,136.5941,136.6532,136.4423,136.4761,33477.0
2018-11-15 12:10:00,161.81,161.81,161.6,161.7,19147.0,136.4761,136.4761,136.2989,136.3833,19147.0
2018-11-15 12:20:00,161.66,161.89,161.64,161.88,28228.0,136.3495,136.5435,136.3327,136.5351,28228.0
2018-11-15 12:30:00,161.84,161.84,161.45,161.5,25250.0,136.5014,136.5014,136.1724,136.2146,25250.0
2018-11-15 12:40:00,161.49,161.51,161.29,161.31,26879.0,136.2062,136.223,136.0375,136.0543,26879.0
2018-11-15 12:50:00,161.3,161.33,160.81,160.95,22300.0,136.0459,136.0712,135.6326,135.7507,22300.0
2018-11-15 13:00:00,160.98,161.25,160.74,160.81,18188.0,135.776,136.0037,135.5736,135.6326,18188.0
2018-11-15 13:10:00,160.79,161.22,160.65,160.99,30092.0,135.6158,135.9784,135.4977,135.7844,30092.0
2018-11-15 13:20:00,161.06,161.75,161.06,161.66,49649.0,135.8435,136.4255,135.8435,136.3495,49649.0
2018-11-15 13:30:00,161.71,161.86,161.53,161.61,15965.0,136.3917,136.5182,136.2399,136.3074,15965.0
2018-11-15 13:40:00,161.45,161.89,161.35,161.73,15381.0,136.1724,136.5435,136.0881,136.4086,15381.0
2018-11-15 13:50:00,161.72,161.84,161.57,161.67,22634.0,136.4001,136.5014,136.2736,136.358,22634.0
2018-11-15 14:00:00,161.72,161.78,161.49,161.52,28146.0,136.4001,136.4508,136.2062,136.2315,28146.0
2018-11-15 14:10:00,161.49,161.7,161.37,161.58,19571.0,136.2062,136.3833,136.1049,136.2821,19571.0
2018-11-15 14:20:00,161.58,162.05,161.54,162.01,21003.0,136.2821,136.6785,136.2483,136.6447,21003.0
2018-11-15 14:30:00,162.0,162.3,161.68,161.72,18986.0,136.6363,136.8893,136.3664,136.4001,18986.0
2018-11-15 14:40:00,161.71,161.86,161.7,161.78,23123.0,136.3917,136.5182,136.3833,136.4508,23123.0
2018-11-15 14:50:00,161.75,161.78,161.41,161.61,24462.0,136.4255,136.4508,136.1387,136.3074,24462.0
2018-11-15 15:00:00,161.61,161.62,161.21,161.46,32083.0,136.3074,136.3158,135.97,136.1809,32083.0
2018-11-15 15:10:00,161.47,161.75,161.46,161.52,28117.0,136.1893,136.4255,136.1809,136.2315,28117.0
2018-11-15 15:20:00,161.47,161.55,161.17,161.18,37938.0,136.1893,136.2568,135.9363,135.9447,37938.0
2018-11-15 15:30:00,161.17,161.76,161.12,161.76,66131.0,135.9363,136.4339,135.8941,136.4339,66131.0
2018-11-15 15:40:00,161.77,161.94,161.68,161.89,72325.0,136.4423,136.5857,136.3664,136.5435,72325.0
2018-11-15 15:50:00,161.89,162.19,161.87,162.16,146660.0,136.5435,136.7966,136.5267,136.7713,146660.0
2018-11-16 09:30:00,161.89,162.85,161.63,162.77,159904.0,136.5435,137.3532,136.3242,137.2858,159904.0
2018-11-16 09:40:00,162.86,163.15,162.83,162.84,20247.0,137.3617,137.6063,137.3364,137.3448,20247.0
2018-11-16 09:50:00,162.8,163.18,162.59,163.01,34684.0,137.3111,137.6316,137.1339,137.4882,34684.0
2018-11-16 10:00:00,163.0,163.05,162.45,162.52,17767.0,137.4797,137.5219,137.0159,137.0749,17767.0
2018-11-16 10:10:00,162.53,163.05,162.44,163.03,22384.0,137.0833,137.5219,137.0074,137.505,22384.0
2018-11-16 10:20:00,162.95,163.24,162.84,162.98,14719.0,137.4376,137.6822,137.3448,137.4629,14719.0
2018-11-16 10:30:00,162.99,163.5,162.93,163.17,29578.0,137.4713,137.9015,137.4207,137.6231,29578.0
2018-11-16 10:40:00,163.22,163.64,163.09,163.57,31241.0,137.6653,138.0195,137.5557,137.9605,31241.0
2018-11-16 10:50:00,163.61,163.68,163.19,163.19,17020.0,137.9942,138.0533,137.64,137.64,17020.0
2018-11-16 11:00:00,163.25,163.61,163.25,163.41,26360.0,137.6906,137.9942,137.6906,137.8256,26360.0
2018-11-16 11:10:00,163.41,163.64,163.35,163.44,29232.0,137.8256,138.0195,137.7749,137.8509,29232.0
2018-11-16 11:20:00,163.44,163.53,162.81,162.91,21472.0,137.8509,137.9268,137.3195,137.4038,21472.0
2018-11-16 11:30:00,162.91,163.19,162.85,162.89,18016.0,137.4038,137.64,137.3532,137.387,18016.0
2018-11-16 11:40:00,162.92,163.01,162.67,162.93,25205.0,137.4123,137.4882,137.2014,137.4207,25205.0
2018-11-16 11:50:00,162.99,163.17,162.92,163.06,15719.0,137.4713,137.6231,137.4123,137.5304,15719.0
2018-11-16 12:00:00,163.09,163.46,163.08,163.46,12190.0,137.5557,137.8677,137.5472,137.8677,12190.0
2018-11-16 12:10:00,163.41,163.65,163.2,163.53,14228.0,137.8256,138.028,137.6484,137.9268,14228.0
2018-11-16 12:20:00,163.54,163.66,163.3,163.33,14546.0,137.9352,138.0364,137.7328,137.7581,14546.0
2018-11-16 12:30:00,163.36,164.18,163.29,163.92,19012.0,137.7834,138.475,137.7243,138.2557,19012.0
2018-11-16 12:40:00,163.88,164.15,163.71,164.03,19560.0,138.222,138.4497,138.0786,138.3485,19560.0
2018-11-16 12:50:00,164.06,164.06,163.55,163.61,13747.0,138.3738,138.3738,137.9436,137.9942,13747.0
2018-11-16 13:00:00,163.62,163.98,163.62,163.79,24600.0,138.0027,138.3063,138.0027,138.1461,24600.0
2018-11-16 13:10:00,163.76,163.94,163.69,163.77,13121.0,138.1208,138.2726,138.0617,138.1292,13121.0
2018-11-16 13:20:00,163.77,163.78,163.52,163.52,13229.0,138.1292,138.1376,137.9183,137.9183,13229.0
2018-11-16 13:30:00,163.56,163.89,163.56,163.84,10849.0,137.9521,138.2304,137.9521,138.1882,10849.0
2018-11-16 13:40:00,163.81,163.85,163.59,163.65,14234.0,138.1629,138.1967,137.9774,138.028,14234.0
2018-11-16 13:50:00,163.72,163.78,163.5,163.5,10459.0,138.087,138.1376,137.9015,137.9015,10459.0
2018-11-16 14:00:00,163.55,163.86,163.55,163.8,13600.0,137.9436,138.2051,137.9436,138.1545,13600.0
2018-11-16 14:10:00,163.81,163.84,163.55,163.8,15779.0,138.1629,138.1882,137.9436,138.1545,15779.0
2018-11-16 14:20:00,163.84,164.1,163.71,164.05,20542.0,138.1882,138.4075,138.0786,138.3653,20542.0
2018-11-16 14:30:00,164.07,164.24,163.99,164.23,29288.0,138.3822,138.5256,138.3147,138.5172,29288.0
2018-11-16 14:40:00,164.18,164.21,164.02,164.16,64912.0,138.475,138.5003,138.34,138.4581,64912.0
2018-11-16 14:50:00,164.19,164.19,163.6,163.75,21450.0,138.4834,138.4834,137.9858,138.1123,21450.0
2018-11-16 15:00:00,163.77,163.87,163.54,163.58,31723.0,138.1292,138.2135,137.9352,137.9689,31723.0
2018-11-16 15:10:00,163.58,164.0,163.52,163.99,27943.0,137.9689,138.3232,137.9183,138.3147,27943.0
2018-11-16 15:20:00,163.97,163.98,163.85,163.85,38774.0,138.2979,138.3063,138.1967,138.1967,38774.0
2018-11-16 15:30:00,163.85,163.91,163.73,163.89,44776.0,138.1967,138.2473,138.0955,138.2304,44776.0
2018-11-16 15:40:00,163.9,164.2,163.8,163.84,75229.0,138.2388,138.4919,138.1545,138.1882,75229.0
2018-11-16 15:50:00,163.84,164.24,163.7,163.99,296343.0,138.1882,138.5256,138.0701,138.3147,296343.0
2018-11-19 09:30:00,164.5,166.36,164.3,165.55,152914.0,138.7449,140.3137,138.5762,139.6305,152914.0
2018-11-19 09:40:00,165.51,166.03,165.36,165.85,31704.0,139.5968,140.0353,139.4702,139.8835,31704.0
2018-11-19 09:50:00,165.88,165.96,165.53,165.9,87699.0,139.9088,139.9763,139.6136,139.9257,87699.0
2018-11-19 10:00:00,165.92,165.92,165.2,165.2,28221.0,139.9426,139.9426,139.3353,139.3353,28221.0
2018-11-19 10:10:00,165.12,165.38,165.12,165.28,17388.0,139.2678,139.4871,139.2678,139.4028,17388.0
2018-11-19 10:20:00,165.29,165.48,164.86,165.02,26014.0,139.4112,139.5715,139.0485,139.1835,26014.0
2018-11-19 10:30:00,165.0,165.03,164.32,164.34,39847.0,139.1666,139.1919,138.5931,138.6099,39847.0
2018-11-19 10:40:00,164.37,164.6,164.2,164.51,23451.0,138.6352,138.8292,138.4919,138.7533,23451.0
2018-11-19 10:50:00,164.47,165.14,164.36,164.85,60977.0,138.7196,139.2847,138.6268,139.0401,60977.0
2018-11-19 11:00:00,164.84,165.04,164.48,164.75,22937.0,139.0317,139.2003,138.728,138.9558,22937.0
2018-11-19 11:10:00,164.81,164.91,164.35,164.35,15884.0,139.0064,139.0907,138.6184,138.6184,15884.0
2018-11-19 11:20:00,164.33,164.74,164.13,164.66,36261.0,138.6015,138.9473,138.4328,138.8798,36261.0
2018-11-19 11:30:00,164.67,164.95,164.54,164.61,20183.0,138.8883,139.1244,138.7786,138.8377,20183.0
2018-11-19 11:40:00,164.53,164.7,164.41,164.64,28498.0,138.7702,138.9136,138.669,138.863,28498.0
2018-11-19 11:50:00,164.53,164.65,164.25,164.31,19923.0,138.7702,138.8714,138.534,138.5846,19923.0
2018-11-19 12:00:00,164.31,164.38,163.91,164.05,12767.0,138.5846,138.6437,138.2473,138.3653,12767.0
2018-11-19 12:10:00,164.02,164.28,163.88,164.13,27188.0,138.34,138.5593,138.222,138.4328,27188.0
2018-11-19 12:20:00,164.13,164.32,164.02,164.27,17481.0,138.4328,138.5931,138.34,138.5509,17481.0
2018-11-19 12:30:00,164.27,164.52,164.03,164.52,52173.0,138.5509,138.7618,138.3485,138.7618,52173.0
2018-11-19 12:40:00,164.54,164.93,164.49,164.73,11921.0,138.7786,139.1076,138.7365,138.9389,11921.0
2018-11-19 12:50:00,164.73,165.08,164.61,165.07,19936.0,138.9389,139.2341,138.8377,139.2257,19936.0
2018-11-19 13:00:00,165.04,165.13,164.9,164.93,17507.0,139.2003,139.2763,139.0823,139.1076,17507.0
2018-11-19 13:10:00,164.95,165.26,164.91,165.12,25049.0,139.1244,139.3859,139.0907,139.2678,25049.0
2018-11-19 13:20:00,165.13,165.19,164.76,164.76,20991.0,139.2763,139.3269,138.9642,138.9642,20991.0
2018-11-19 13:30:00,164.79,165.11,164.71,165.0,27867.0,138.9895,139.2594,138.922,139.1666,27867.0
2018-11-19 13:40:00,164.95,165.35,164.95,165.27,25708.0,139.1244,139.4618,139.1244,139.3943,25708.0
2018-11-19 13:50:00,165.28,165.38,164.84,164.9,19633.0,139.4028,139.4871,139.0317,139.0823,19633.0
2018-11-19 14:00:00,164.81,164.86,164.66,164.7,30655.0,139.0064,139.0485,138.8798,138.9136,30655.0
2018-11-19 14:10:00,164.72,164.89,164.42,164.85,55313.0,138.9305,139.0738,138.6774,139.0401,55313.0
2018-11-19 14:20:00,164.89,165.01,164.66,164.91,22676.0,139.0738,139.175,138.8798,139.0907,22676.0
2018-11-19 14:30:00,164.89,165.24,164.85,165.19,20270.0,139.0738,139.369,139.0401,139.3269,20270.0
2018-11-19 14:40:00,165.21,165.51,165.14,165.51,46697.0,139.3437,139.5968,139.2847,139.5968,46697.0
2018-11-19 14:50:00,165.5,165.72,165.44,165.59,22919.0,139.5883,139.7739,139.5377,139.6642,22919.0
2018-11-19 15:00:00,165.63,165.79,165.5,165.77,38912.0,139.698,139.8329,139.5883,139.8161,38912.0
2018-11-19 15:10:00,165.77,165.98,165.64,165.89,61235.0,139.8161,139.9932,139.7064,139.9173,61235.0
2018-11-19 15:20:00,165.9,166.02,165.47,165.63,35546.0,139.9257,140.0269,139.563,139.698,35546.0
2018-11-19 15:30:00,165.67,165.93,165.47,165.8,51209.0,139.7317,139.951,139.563,139.8414,51209.0
2018-11-19 15:40:00,165.77,165.96,165.41,165.94,85378.0,139.8161,139.9763,139.5124,139.9594,85378.0
2018-11-19 15:50:00,165.92,166.29,165.88,166.23,226505.0,139.9426,140.2546,139.9088,140.204,226505.0
2018-11-20 09:30:00,165.16,166.3,164.99,165.94,104373.0,139.3016,140.2631,139.1582,139.9594,104373.0
2018-11-20 09:40:00,165.96,166.8,165.94,166.71,87707.0,139.9763,140.6848,139.9594,140.6089,87707.0
2018-11-20 09:50:00,166.57,167.09,166.39,166.56,35726.0,140.4908,140.9294,140.339,140.4824,35726.0
2018-11-20 10:00:00,166.59,166.6,165.62,165.75,40074.0,140.5077,140.5161,139.6895,139.7992,40074.0
2018-11-20 10:10:00,165.71,165.83,164.73,164.88,82163.0,139.7655,139.8667,138.9389,139.0654,82163.0
2018-11-20 10:20:00,164.81,164.98,164.03,164.03,46988.0,139.0064,139.1497,138.3485,138.3485,46988.0
2018-11-20 10:30:00,164.08,164.13,163.53,163.63,63715.0,138.3907,138.4328,137.9268,138.0111,63715.0
2018-11-20 10:40:00,163.59,163.89,163.17,163.21,25798.0,137.9774,138.2304,137.6231,137.6569,25798.0
2018-11-20 10:50:00,163.15,163.16,162.53,162.53,50538.0,137.6063,137.6147,137.0833,137.0833,50538.0
2018-11-20 11:00:00,162.53,162.59,161.77,161.87,128298.0,137.0833,137.1339,136.4423,136.5267,128298.0
2018-11-20 11:10:00,161.87,162.68,161.85,162.29,64708.0,136.5267,137.2098,136.5098,136.8809,64708.0
2018-11-20 11:20:00,162.23,162.54,161.82,162.52,52124.0,136.8303,137.0918,136.4845,137.0749,52124.0
2018-11-20 11:30:00,162.56,162.59,161.77,162.16,94689.0,137.1086,137.1339,136.4423,136.7713,94689.0
2018-11-20 11:40:00,162.14,162.83,162.01,162.41,71384.0,136.7544,137.3364,136.6447,136.9821,71384.0
2018-11-20 11:50:00,162.33,162.46,161.87,161.94,27271.0,136.9146,137.0243,136.5267,136.5857,27271.0
2018-11-20 12:00:00,161.91,162.22,161.76,161.76,40433.0,136.5604,136.8219,136.4339,136.4339,40433.0
2018-11-20 12:10:00,161.72,161.83,161.43,161.83,52792.0,136.4001,136.4929,136.1556,136.4929,52792.0
2018-11-20 12:20:00,161.8,162.06,161.69,161.81,44917.0,136.4676,136.6869,136.3748,136.4761,44917.0
2018-11-20 12:30:00,161.82,161.95,161.25,161.26,50787.0,136.4845,136.5941,136.0037,136.0122,50787.0
2018-11-20 12:40:00,161.25,161.41,160.99,161.14,98067.0,136.0037,136.1387,135.7844,135.911,98067.0
2018-11-20 12:50:00,161.12,161.65,161.02,161.35,88946.0,135.8941,136.3411,135.8097,136.0881,88946.0
2018-11-20 13:00:00,161.36,161.45,161.1,161.25,94779.0,136.0965,136.1724,135.8772,136.0037,94779.0
2018-11-20 13:10:00,161.25,161.69,161.21,161.55,36469.0,136.0037,136.3748,135.97,136.2568,36469.0
2018-11-20 13:20:00,161.6,161.61,161.21,161.28,34985.0,136.2989,136.3074,135.97,136.029,34985.0
2018-11-20 13:30:00,161.25,161.47,161.21,161.43,38777.0,136.0037,136.1893,135.97,136.1556,38777.0
2018-11-20 13:40:00,161.42,161.6,161.29,161.39,49025.0,136.1471,136.2989,136.0375,136.1218,49025.0
2018-11-20 13:50:00,161.36,161.63,161.35,161.55,25680.0,136.0965,136.3242,136.0881,136.2568,25680.0
2018-11-20 14:00:00,161.57,161.71,161.36,161.36,29466.0,136.2736,136.3917,136.0965,136.0965,29466.0
2018-11-20 14:10:00,161.35,161.71,161.35,161.53,72089.0,136.0881,136.3917,136.0881,136.2399,72089.0
2018-11-20 14:20:00,161.5,161.61,161.32,161.36,21211.0,136.2146,136.3074,136.0628,136.0965,21211.0
2018-11-20 14:30:00,161.36,161.65,161.3,161.47,27574.0,136.0965,136.3411,136.0459,136.1893,27574.0
2018-11-20 14:40:00,161.49,161.64,161.34,161.38,42036.0,136.2062,136.3327,136.0796,136.1134,42036.0
2018-11-20 14:50:00,161.35,161.43,161.14,161.22,74294.0,136.0881,136.1556,135.911,135.9784,74294.0
2018-11-20 15:00:00,161.22,161.43,160.93,161.17,59418.0,135.9784,136.1556,135.7338,135.9363,59418.0
2018-11-20 15:10:00,161.13,161.43,160.99,161.18,112862.0,135.9025,136.1556,135.7844,135.9447,112862.0
2018-11-20 15:20:00,161.2,161.29,161.01,161.01,80281.0,135.9616,136.0375,135.8013,135.8013,80281.0
2018-11-20 15:30:00,161.0,161.23,160.81,161.11,144333.0,135.7929,135.9869,135.6326,135.8857,144333.0
2018-11-20 15:40:00,161.12,161.12,160.66,160.75,146637.0,135.8941,135.8941,135.5061,135.582,146637.0
2018-11-20 15:50:00,160.74,160.99,160.55,160.64,225907.0,135.5736,135.7844,135.4133,135.4892,225907.0
2018-11-21 09:30:00,160.58,161.01,159.3,159.6,64445.0,135.4386,135.8013,134.359,134.6121,64445.0
2018-11-21 09:40:00,159.67,160.12,159.03,159.43,36397.0,134.6711,135.0507,134.1313,134.4687,36397.0
2018-11-21 09:50:00,159.47,160.0,159.23,159.96,78493.0,134.5024,134.9494,134.3,134.9157,78493.0
2018-11-21 10:00:00,160.0,160.26,159.64,159.8,61061.0,134.9494,135.1687,134.6458,134.7808,61061.0
2018-11-21 10:10:00,159.82,159.82,159.35,159.69,39606.0,134.7976,134.7976,134.4012,134.688,39606.0
2018-11-21 10:20:00,159.69,160.15,159.52,159.87,39049.0,134.688,135.076,134.5446,134.8398,39049.0
2018-11-21 10:30:00,159.87,160.47,159.84,159.93,47716.0,134.8398,135.3459,134.8145,134.8904,47716.0
2018-11-21 10:40:00,159.9,160.18,159.75,160.08,35950.0,134.8651,135.1013,134.7386,135.0169,35950.0
2018-11-21 10:50:00,160.09,160.24,159.99,160.02,26515.0,135.0254,135.1519,134.941,134.9663,26515.0
2018-11-21 11:00:00,160.05,160.13,159.81,160.0,36591.0,134.9916,135.0591,134.7892,134.9494,36591.0
2018-11-21 11:10:00,160.0,160.15,159.85,160.11,47348.0,134.9494,135.076,134.8229,135.0422,47348.0
2018-11-21 11:20:00,160.14,160.29,159.96,160.06,30428.0,135.0675,135.194,134.9157,135.0,30428.0
2018-11-21 11:30:00,160.07,160.63,160.04,160.43,21861.0,135.0085,135.4808,134.9832,135.3121,21861.0
2018-11-21 11:40:00,160.47,160.68,160.43,160.47,29753.0,135.3459,135.523,135.3121,135.3459,29753.0
2018-11-21 11:50:00,160.48,160.75,160.38,160.75,76767.0,135.3543,135.582,135.2699,135.582,76767.0
2018-11-21 12:00:00,160.7,160.78,160.52,160.7,24603.0,135.5398,135.6073,135.388,135.5398,24603.0
2018-11-21 12:10:00,160.69,160.72,160.23,160.47,41682.0,135.5314,135.5567,135.1434,135.3459,41682.0
2018-11-21 12:20:00,160.47,160.66,160.36,160.59,35551.0,135.3459,135.5061,135.2531,135.4471,35551.0
2018-11-21 12:30:00,160.56,161.05,160.56,160.82,63004.0,135.4218,135.835,135.4218,135.6411,63004.0
2018-11-21 12:40:00,160.83,161.05,160.73,160.83,30349.0,135.6495,135.835,135.5651,135.6495,30349.0
2018-11-21 12:50:00,160.86,160.94,160.77,160.86,18137.0,135.6748,135.7423,135.5989,135.6748,18137.0
2018-11-21 13:00:00,160.89,160.95,160.75,160.75,18090.0,135.7001,135.7507,135.582,135.582,18090.0
2018-11-21 13:10:00,160.75,160.86,160.67,160.73,15021.0,135.582,135.6748,135.5145,135.5651,15021.0
2018-11-21 13:20:00,160.73,160.75,160.62,160.72,28317.0,135.5651,135.582,135.4724,135.5567,28317.0
2018-11-21 13:30:00,160.72,160.88,160.72,160.77,18339.0,135.5567,135.6917,135.5567,135.5989,18339.0
2018-11-21 13:40:00,160.75,160.88,160.75,160.79,12694.0,135.582,135.6917,135.582,135.6158,12694.0
2018-11-21 13:50:00,160.79,160.88,160.75,160.86,16899.0,135.6158,135.6917,135.582,135.6748,16899.0
2018-11-21 14:00:00,160.84,160.86,160.66,160.74,15979.0,135.6579,135.6748,135.5061,135.5736,15979.0
2018-11-21 14:10:00,160.69,160.99,160.69,160.98,19428.0,135.5314,135.7844,135.5314,135.776,19428.0
2018-11-21 14:20:00,160.93,161.1,160.84,161.01,23368.0,135.7338,135.8772,135.6579,135.8013,23368.0
2018-11-21 14:30:00,161.05,161.11,160.88,161.03,32216.0,135.835,135.8857,135.6917,135.8182,32216.0
2018-11-21 14:40:00,161.1,161.42,161.02,161.06,27689.0,135.8772,136.1471,135.8097,135.8435,27689.0
2018-11-21 14:50:00,161.03,161.17,160.89,160.94,26644.0,135.8182,135.9363,135.7001,135.7423,26644.0
2018-11-21 15:00:00,160.92,161.19,160.72,161.19,38810.0,135.7254,135.9531,135.5567,135.9531,38810.0
2018-11-21 15:10:00,161.23,161.28,160.79,160.79,23127.0,135.9869,136.029,135.6158,135.6158,23127.0
2018-11-21 15:20:00,160.78,160.85,160.6,160.68,19711.0,135.6073,135.6664,135.4555,135.523,19711.0
2018-11-21 15:30:00,160.66,160.66,160.39,160.4,41662.0,135.5061,135.5061,135.2784,135.2868,41662.0
2018-11-21 15:40:00,160.39,160.49,160.22,160.46,65272.0,135.2784,135.3627,135.135,135.3374,65272.0
2018-11-21 15:50:00,160.47,160.73,160.37,160.37,153531.0,135.3459,135.5651,135.2615,135.2615,153531.0
2018-11-23 09:30:00,159.76,160.23,159.29,159.5,26506.0,134.747,135.1434,134.3506,134.5277,26506.0
2018-11-23 09:40:00,159.69,159.88,159.42,159.43,15545.0,134.688,134.8482,134.4603,134.4687,15545.0
2018-11-23 09:50:00,159.46,159.56,159.19,159.46,10351.0,134.494,134.5783,134.2663,134.494,10351.0
2018-11-23 10:00:00,159.46,159.48,158.87,158.95,16773.0,134.494,134.5109,133.9964,134.0638,16773.0
2018-11-23 10:10:00,159.09,159.99,159.01,159.81,16805.0,134.1819,134.941,134.1144,134.7892,16805.0
2018-11-23 10:20:00,159.77,159.87,159.36,159.42,27691.0,134.7555,134.8398,134.4096,134.4603,27691.0
2018-11-23 10:30:00,159.48,159.59,159.32,159.56,17601.0,134.5109,134.6036,134.3759,134.5783,17601.0
2018-11-23 10:40:00,159.56,159.76,159.45,159.75,26570.0,134.5783,134.747,134.4856,134.7386,26570.0
2018-11-23 10:50:00,159.7,160.07,159.69,159.84,22097.0,134.6964,135.0085,134.688,134.8145,22097.0
2018-11-23 11:00:00,159.9,160.04,159.64,159.65,21132.0,134.8651,134.9832,134.6458,134.6542,21132.0
2018-11-23 11:10:00,159.65,160.25,159.63,160.2,20605.0,134.6542,135.1603,134.6374,135.1181,20605.0
2018-11-23 11:20:00,160.19,160.37,160.01,160.26,51600.0,135.1097,135.2615,134.9579,135.1687,51600.0
2018-11-23 11:30:00,160.21,160.48,160.11,160.22,53425.0,135.1266,135.3543,135.0422,135.135,53425.0
2018-11-23 11:40:00,160.24,160.28,160.05,160.2,18879.0,135.1519,135.1856,134.9916,135.1181,18879.0
2018-11-23 11:50:00,160.23,160.3,160.0,160.17,27422.0,135.1434,135.2025,134.9494,135.0928,27422.0
2018-11-23 12:00:00,160.11,160.55,160.09,160.31,28981.0,135.0422,135.4133,135.0254,135.2109,28981.0
2018-11-23 12:10:00,160.36,160.87,160.35,160.49,23631.0,135.2531,135.6832,135.2446,135.3627,23631.0
2018-11-23 12:20:00,160.52,160.94,160.52,160.94,20957.0,135.388,135.7423,135.388,135.7423,20957.0
2018-11-23 12:30:00,160.88,161.18,160.69,161.01,25242.0,135.6917,135.9447,135.5314,135.8013,25242.0
2018-11-23 12:40:00,161.0,161.02,160.79,160.91,14297.0,135.7929,135.8097,135.6158,135.717,14297.0
2018-11-23 12:50:00,160.93,160.93,160.32,160.39,69492.0,135.7338,135.7338,135.2193,135.2784,69492.0
2018-11-26 09:30:00,160.99,161.76,160.93,161.55,34928.0,135.7844,136.4339,135.7338,136.2568,34928.0
2018-11-26 09:40:00,161.37,161.56,161.04,161.15,9608.0,136.1049,136.2652,135.8266,135.9194,9608.0
2018-11-26 09:50:00,161.19,161.77,160.86,161.48,19070.0,135.9531,136.4423,135.6748,136.1977,19070.0
2018-11-26 10:00:00,161.53,161.55,161.12,161.21,11809.0,136.2399,136.2568,135.8941,135.97,11809.0
2018-11-26 10:10:00,161.18,161.36,160.62,160.7,12026.0,135.9447,136.0965,135.4724,135.5398,12026.0
2018-11-26 10:20:00,160.75,160.89,160.5,160.5,12636.0,135.582,135.7001,135.3712,135.3712,12636.0
2018-11-26 10:30:00,160.55,160.63,160.05,160.08,20222.0,135.4133,135.4808,134.9916,135.0169,20222.0
2018-11-26 10:40:00,160.08,160.1,159.64,159.92,35302.0,135.0169,135.0338,134.6458,134.882,35302.0
2018-11-26 10:50:00,159.98,160.26,159.84,159.91,16948.0,134.9326,135.1687,134.8145,134.8735,16948.0
2018-11-26 11:00:00,159.85,160.0,159.75,159.9,15494.0,134.8229,134.9494,134.7386,134.8651,15494.0
2018-11-26 11:10:00,159.92,159.92,159.47,159.71,40162.0,134.882,134.882,134.5024,134.7048,40162.0
2018-11-26 11:20:00,159.73,159.83,159.54,159.72,16896.0,134.7217,134.8061,134.5615,134.7133,16896.0
2018-11-26 11:30:00,159.7,159.95,159.55,159.61,25446.0,134.6964,134.9073,134.5699,134.6205,25446.0
2018-11-26 11:40:00,159.66,159.66,159.43,159.43,17868.0,134.6627,134.6627,134.4687,134.4687,17868.0
2018-11-26 11:50:00,159.44,159.69,159.24,159.69,27804.0,134.4771,134.688,134.3084,134.688,27804.0
2018-11-26 12:00:00,159.73,159.8,159.71,159.74,17972.0,134.7217,134.7808,134.7048,134.7301,17972.0
2018-11-26 12:10:00,159.71,159.78,159.44,159.67,20265.0,134.7048,134.7639,134.4771,134.6711,20265.0
2018-11-26 12:20:00,159.67,160.41,159.6,160.41,56899.0,134.6711,135.2952,134.6121,135.2952,56899.0
2018-11-26 12:30:00,160.4,160.45,160.14,160.18,15440.0,135.2868,135.329,135.0675,135.1013,15440.0
2018-11-26 12:40:00,160.24,160.34,160.15,160.19,11845.0,135.1519,135.2362,135.076,135.1097,11845.0
2018-11-26 12:50:00,160.17,160.38,160.16,160.34,9607.0,135.0928,135.2699,135.0844,135.2362,9607.0
2018-11-26 13:00:00,160.34,160.37,160.09,160.27,16323.0,135.2362,135.2615,135.0254,135.1772,16323.0
2018-11-26 13:10:00,160.3,160.73,160.28,160.61,16497.0,135.2025,135.5651,135.1856,135.4639,16497.0
2018-11-26 13:20:00,160.63,160.74,160.54,160.55,7730.0,135.4808,135.5736,135.4049,135.4133,7730.0
2018-11-26 13:30:00,160.57,160.78,160.54,160.78,12114.0,135.4302,135.6073,135.4049,135.6073,12114.0
2018-11-26 13:40:00,160.88,160.89,160.69,160.82,14443.0,135.6917,135.7001,135.5314,135.6411,14443.0
2018-11-26 13:50:00,160.91,161.01,160.89,160.93,8953.0,135.717,135.8013,135.7001,135.7338,8953.0
2018-11-26 14:00:00,160.92,161.2,160.92,161.14,7972.0,135.7254,135.9616,135.7254,135.911,7972.0
2018-11-26 14:10:00,161.14,161.24,161.07,161.24,8663.0,135.911,135.9953,135.8519,135.9953,8663.0
2018-11-26 14:20:00,161.23,161.3,161.18,161.28,19028.0,135.9869,136.0459,135.9447,136.029,19028.0
2018-11-26 14:30:00,161.28,161.42,161.28,161.32,10182.0,136.029,136.1471,136.029,136.0628,10182.0
2018-11-26 14:40:00,161.27,161.27,161.1,161.19,14927.0,136.0206,136.0206,135.8772,135.9531,14927.0
2018-11-26 14:50:00,161.2,161.41,161.2,161.37,11484.0,135.9616,136.1387,135.9616,136.1049,11484.0
2018-11-26 15:00:00,161.42,161.45,161.24,161.36,14803.0,136.1471,136.1724,135.9953,136.0965,14803.0
2018-11-26 15:10:00,161.4,161.55,161.36,161.55,27468.0,136.1302,136.2568,136.0965,136.2568,27468.0
2018-11-26 15:20:00,161.56,161.56,161.15,161.24,80970.0,136.2652,136.2652,135.9194,135.9953,80970.0
2018-11-26 15:30:00,161.25,161.5,161.14,161.32,28812.0,136.0037,136.2146,135.911,136.0628,28812.0
2018-11-26 15:40:00,161.27,161.36,161.13,161.36,49078.0,136.0206,136.0965,135.9025,136.0965,49078.0
2018-11-26 15:50:00,161.36,161.64,161.35,161.59,142814.0,136.0965,136.3327,136.0881,136.2905,142814.0
2018-11-27 09:30:00,161.41,161.59,160.4,160.76,40044.0,136.1387,136.2905,135.2868,135.5905,40044.0
2018-11-27 09:40:00,160.8,161.02,160.42,160.54,20708.0,135.6242,135.8097,135.3037,135.4049,20708.0
2018-11-27 09:50:00,160.62,160.69,160.33,160.48,10991.0,135.4724,135.5314,135.2278,135.3543,10991.0
2018-11-27 10:00:00,160.47,160.59,160.23,160.45,15096.0,135.3459,135.4471,135.1434,135.329,15096.0
2018-11-27 10:10:00,160.53,160.7,160.48,160.68,20391.0,135.3965,135.5398,135.3543,135.523,20391.0
2018-11-27 10:20:00,160.62,160.62,160.29,160.47,43234.0,135.4724,135.4724,135.194,135.3459,43234.0
2018-11-27 10:30:00,160.47,160.48,159.98,160.04,20614.0,135.3459,135.3543,134.9326,134.9832,20614.0
2018-11-27 10:40:00,160.09,160.82,160.01,160.81,28090.0,135.0254,135.6411,134.9579,135.6326,28090.0
2018-11-27 10:50:00,160.78,161.08,160.7,161.07,37205.0,135.6073,135.8604,135.5398,135.8519,37205.0
2018-11-27 11:00:00,161.04,161.38,160.96,161.38,17598.0,135.8266,136.1134,135.7591,136.1134,17598.0
2018-11-27 11:10:00,161.42,161.6,161.16,161.2,14042.0,136.1471,136.2989,135.9278,135.9616,14042.0
2018-11-27 11:20:00,161.19,161.41,161.19,161.33,22523.0,135.9531,136.1387,135.9531,136.0712,22523.0
2018-11-27 11:30:00,161.39,161.55,161.33,161.44,14747.0,136.1218,136.2568,136.0712,136.164,14747.0
2018-11-27 11:40:00,161.41,161.42,161.11,161.18,17511.0,136.1387,136.1471,135.8857,135.9447,17511.0
2018-11-27 11:50:00,161.21,161.49,161.21,161.25,21281.0,135.97,136.2062,135.97,136.0037,21281.0
2018-11-27 12:00:00,161.27,161.33,161.22,161.3,16866.0,136.0206,136.0712,135.9784,136.0459,16866.0
2018-11-27 12:10:00,161.3,161.32,160.97,161.07,27372.0,136.0459,136.0628,135.7676,135.8519,27372.0
2018-11-27 12:20:00,161.05,161.19,160.68,160.82,26192.0,135.835,135.9531,135.523,135.6411,26192.0
2018-11-27 12:30:00,160.83,161.31,160.83,161.31,11725.0,135.6495,136.0543,135.6495,136.0543,11725.0
2018-11-27 12:40:00,161.34,161.37,161.05,161.05,30638.0,136.0796,136.1049,135.835,135.835,30638.0
2018-11-27 12:50:00,161.05,161.29,161.0,161.22,17907.0,135.835,136.0375,135.7929,135.9784,17907.0
2018-11-27 13:00:00,161.23,161.29,161.21,161.26,18258.0,135.9869,136.0375,135.97,136.0122,18258.0
2018-11-27 13:10:00,161.24,161.44,161.1,161.34,29741.0,135.9953,136.164,135.8772,136.0796,29741.0
2018-11-27 13:20:00,161.32,161.45,161.29,161.45,9286.0,136.0628,136.1724,136.0375,136.1724,9286.0
2018-11-27 13:30:00,161.47,161.68,161.4,161.58,7476.0,136.1893,136.3664,136.1302,136.2821,7476.0
2018-11-27 13:40:00,161.61,161.61,161.47,161.49,7391.0,136.3074,136.3074,136.1893,136.2062,7391.0
2018-11-27 13:50:00,161.46,161.52,161.36,161.48,5676.0,136.1809,136.2315,136.0965,136.1977,5676.0
2018-11-27 14:00:00,161.53,161.69,161.44,161.59,19433.0,136.2399,136.3748,136.164,136.2905,19433.0
2018-11-27 14:10:00,161.53,161.68,161.51,161.67,10212.0,136.2399,136.3664,136.223,136.358,10212.0
2018-11-27 14:20:00,161.66,161.88,161.64,161.73,15089.0,136.3495,136.5351,136.3327,136.4086,15089.0
2018-11-27 14:30:00,161.72,161.94,161.66,161.66,13379.0,136.4001,136.5857,136.3495,136.3495,13379.0
2018-11-27 14:40:00,161.68,161.74,161.59,161.7,10873.0,136.3664,136.417,136.2905,136.3833,10873.0
2018-11-27 14:50:00,161.71,161.72,161.44,161.5,10401.0,136.3917,136.4001,136.164,136.2146,10401.0
2018-11-27 15:00:00,161.48,161.71,161.45,161.55,18806.0,136.1977,136.3917,136.1724,136.2568,18806.0
2018-11-27 15:10:00,161.56,161.62,161.49,161.59,17028.0,136.2652,136.3158,136.2062,136.2905,17028.0
2018-11-27 15:20:00,161.58,161.61,161.47,161.53,22951.0,136.2821,136.3074,136.1893,136.2399,22951.0
2018-11-27 15:30:00,161.53,161.8,161.45,161.72,24409.0,136.2399,136.4676,136.1724,136.4001,24409.0
2018-11-27 15:40:00,161.72,161.89,161.64,161.85,34242.0,136.4001,136.5435,136.3327,136.5098,34242.0
2018-11-27 15:50:00,161.84,162.16,161.75,162.09,153783.0,136.5014,136.7713,136.4255,136.7122,153783.0
2018-11-28 09:30:00,161.23,161.72,160.99,161.44,93118.0,135.9869,136.4001,135.7844,136.164,93118.0
2018-11-28 09:40:00,161.55,161.66,161.17,161.26,45273.0,136.2568,136.3495,135.9363,136.0122,45273.0
2018-11-28 09:50:00,161.21,161.48,161.14,161.28,43494.0,135.97,136.1977,135.911,136.029,43494.0
2018-11-28 10:00:00,161.31,161.78,161.09,161.55,70840.0,136.0543,136.4508,135.8688,136.2568,70840.0
2018-11-28 10:10:00,161.59,161.66,161.28,161.4,32217.0,136.2905,136.3495,136.029,136.1302,32217.0
2018-11-28 10:20:00,161.4,161.71,161.37,161.42,28490.0,136.1302,136.3917,136.1049,136.1471,28490.0
2018-11-28 10:30:00,161.4,161.56,161.27,161.48,35121.0,136.1302,136.2652,136.0206,136.1977,35121.0
2018-11-28 10:40:00,161.49,162.07,161.4,161.78,35730.0,136.2062,136.6954,136.1302,136.4508,35730.0
2018-11-28 10:50:00,161.83,161.95,161.52,161.57,35881.0,136.4929,136.5941,136.2315,136.2736,35881.0
2018-11-28 11:00:00,161.58,161.75,161.46,161.62,48012.0,136.2821,136.4255,136.1809,136.3158,48012.0
2018-11-28 11:10:00,161.65,161.66,161.39,161.4,31643.0,136.3411,136.3495,136.1218,136.1302,31643.0
2018-11-28 11:20:00,161.39,161.6,161.39,161.55,32290.0,136.1218,136.2989,136.1218,136.2568,32290.0
2018-11-28 11:30:00,161.54,161.56,161.36,161.36,33190.0,136.2483,136.2652,136.0965,136.0965,33190.0
2018-11-28 11:40:00,161.36,161.51,161.31,161.44,22116.0,136.0965,136.223,136.0543,136.164,22116.0
2018-11-28 11:50:00,161.45,161.55,161.2,161.4,37048.0,136.1724,136.2568,135.9616,136.1302,37048.0
2018-11-28 12:00:00,161.36,162.77,161.36,162.75,34458.0,136.0965,137.2858,136.0965,137.2689,34458.0
2018-11-28 12:10:00,162.78,162.89,162.47,162.67,29118.0,137.2942,137.387,137.0327,137.2014,29118.0
2018-11-28 12:20:00,162.68,162.84,162.35,162.4,16691.0,137.2098,137.3448,136.9315,136.9737,16691.0
2018-11-28 12:30:00,162.4,162.47,162.2,162.24,51545.0,136.9737,137.0327,136.805,136.8387,51545.0
2018-11-28 12:40:00,162.31,162.43,162.22,162.24,24713.0,136.8978,136.999,136.8219,136.8387,24713.0
2018-11-28 12:50:00,162.24,162.39,162.21,162.23,16453.0,136.8387,136.9652,136.8134,136.8303,16453.0
2018-11-28 13:00:00,162.27,162.32,162.11,162.2,14441.0,136.864,136.9062,136.7291,136.805,14441.0
2018-11-28 13:10:00,162.18,162.27,162.07,162.21,14338.0,136.7881,136.864,136.6954,136.8134,14338.0
2018-11-28 13:20:00,162.17,162.25,161.95,162.14,24083.0,136.7797,136.8472,136.5941,136.7544,24083.0
2018-11-28 13:30:00,162.21,162.28,162.12,162.22,11942.0,136.8134,136.8725,136.7375,136.8219,11942.0
2018-11-28 13:40:00,162.22,162.29,162.05,162.11,17326.0,136.8219,136.8809,136.6785,136.7291,17326.0
2018-11-28 13:50:00,162.14,162.18,161.84,161.92,26815.0,136.7544,136.7881,136.5014,136.5688,26815.0
2018-11-28 14:00:00,161.93,162.16,161.91,162.08,29224.0,136.5773,136.7713,136.5604,136.7038,29224.0
2018-11-28 14:10:00,162.06,162.15,162.01,162.06,30447.0,136.6869,136.7628,136.6447,136.6869,30447.0
2018-11-28 14:20:00,162.05,162.22,161.91,162.22,31347.0,136.6785,136.8219,136.5604,136.8219,31347.0
2018-11-28 14:30:00,162.18,162.22,162.01,162.07,25152.0,136.7881,136.8219,136.6447,136.6954,25152.0
2018-11-28 14:40:00,162.1,162.2,162.01,162.04,27358.0,136.7207,136.805,136.6447,136.67,27358.0
2018-11-28 14:50:00,162.03,162.04,161.74,161.74,23387.0,136.6616,136.67,136.417,136.417,23387.0
2018-11-28 15:00:00,161.7,161.78,161.55,161.56,28411.0,136.3833,136.4508,136.2568,136.2652,28411.0
2018-11-28 15:10:00,161.56,161.59,161.42,161.48,42981.0,136.2652,136.2905,136.1471,136.1977,42981.0
2018-11-28 15:20:00,161.47,161.69,161.44,161.57,36934.0,136.1893,136.3748,136.164,136.2736,36934.0
2018-11-28 15:30:00,161.56,161.82,161.44,161.74,135958.0,136.2652,136.4845,136.164,136.417,135958.0
2018-11-28 15:40:00,161.75,162.05,161.62,161.95,118519.0,136.4255,136.6785,136.3158,136.5941,118519.0
2018-11-28 15:50:00,161.95,162.09,161.79,162.03,200340.0,136.5941,136.7122,136.4592,136.6616,200340.0
2018-11-29 09:30:00,162.0,162.68,161.67,162.5,48635.0,136.6363,137.2098,136.358,137.058,48635.0
2018-11-29 09:40:00,162.47,162.68,161.74,161.81,58777.0,137.0327,137.2098,136.417,136.4761,58777.0
2018-11-29 09:50:00,161.8,161.82,161.12,161.82,34660.0,136.4676,136.4845,135.8941,136.4845,34660.0
2018-11-29 10:00:00,161.85,162.09,161.58,162.01,19509.0,136.5098,136.7122,136.2821,136.6447,19509.0
2018-11-29 10:10:00,162.06,162.49,162.0,162.24,27203.0,136.6869,137.0496,136.6363,136.8387,27203.0
2018-11-29 10:20:00,162.24,162.31,162.06,162.09,16504.0,136.8387,136.8978,136.6869,136.7122,16504.0
2018-11-29 10:30:00,162.13,162.43,161.92,161.95,42797.0,136.746,136.999,136.5688,136.5941,42797.0
2018-11-29 10:40:00,161.96,162.1,161.92,162.05,28967.0,136.6026,136.7207,136.5688,136.6785,28967.0
2018-11-29 10:50:00,162.05,162.12,161.65,161.76,19123.0,136.6785,136.7375,136.3411,136.4339,19123.0
2018-11-29 11:00:00,161.75,161.8,161.37,161.39,27781.0,136.4255,136.4676,136.1049,136.1218,27781.0
2018-11-29 11:10:00,161.37,161.49,161.2,161.4,27473.0,136.1049,136.2062,135.9616,136.1302,27473.0
2018-11-29 11:20:00,161.38,162.36,161.31,162.36,13689.0,136.1134,136.9399,136.0543,136.9399,13689.0
2018-11-29 11:30:00,162.26,162.29,161.89,162.05,27475.0,136.8556,136.8809,136.5435,136.6785,27475.0
2018-11-29 11:40:00,162.1,162.21,161.93,161.93,19901.0,136.7207,136.8134,136.5773,136.5773,19901.0
2018-11-29 11:50:00,161.97,162.56,161.93,162.56,43690.0,136.611,137.1086,136.5773,137.1086,43690.0
2018-11-29 12:00:00,162.52,162.57,162.31,162.49,20117.0,137.0749,137.1171,136.8978,137.0496,20117.0
2018-11-29 12:10:00,162.46,162.81,162.39,162.8,33104.0,137.0243,137.3195,136.9652,137.3111,33104.0
2018-11-29 12:20:00,162.77,163.12,162.74,163.07,22452.0,137.2858,137.581,137.2605,137.5388,22452.0
2018-11-29 12:30:00,163.1,163.26,162.78,162.82,50249.0,137.5641,137.699,137.2942,137.3279,50249.0
2018-11-29 12:40:00,162.83,163.29,162.76,163.22,45446.0,137.3364,137.7243,137.2773,137.6653,45446.0
2018-11-29 12:50:00,163.21,163.4,163.09,163.16,13564.0,137.6569,137.8171,137.5557,137.6147,13564.0
2018-11-29 13:00:00,163.15,163.19,163.06,163.12,11193.0,137.6063,137.64,137.5304,137.581,11193.0
2018-11-29 13:10:00,163.1,163.14,162.84,163.03,15756.0,137.5641,137.5978,137.3448,137.505,15756.0
2018-11-29 13:20:00,163.03,163.05,162.95,162.96,8950.0,137.505,137.5219,137.4376,137.446,8950.0
2018-11-29 13:30:00,162.92,163.07,162.88,163.07,11190.0,137.4123,137.5388,137.3785,137.5388,11190.0
2018-11-29 13:40:00,163.03,163.31,162.94,163.31,18323.0,137.505,137.7412,137.4291,137.7412,18323.0
2018-11-29 13:50:00,163.28,163.4,163.2,163.21,9516.0,137.7159,137.8171,137.6484,137.6569,9516.0
2018-11-29 14:00:00,163.2,163.32,162.96,163.07,13348.0,137.6484,137.7496,137.446,137.5388,13348.0
2018-11-29 14:10:00,163.06,163.58,163.06,163.53,14246.0,137.5304,137.9689,137.5304,137.9268,14246.0
2018-11-29 14:20:00,163.6,163.67,163.44,163.61,11756.0,137.9858,138.0448,137.8509,137.9942,11756.0
2018-11-29 14:30:00,163.59,163.77,163.54,163.57,23171.0,137.9774,138.1292,137.9352,137.9605,23171.0
2018-11-29 14:40:00,163.55,163.8,163.54,163.76,20122.0,137.9436,138.1545,137.9352,138.1208,20122.0
2018-11-29 14:50:00,163.76,163.98,163.73,163.86,34495.0,138.1208,138.3063,138.0955,138.2051,34495.0
2018-11-29 15:00:00,163.89,163.95,163.76,163.9,26037.0,138.2304,138.281,138.1208,138.2388,26037.0
2018-11-29 15:10:00,163.9,163.9,163.61,163.64,27227.0,138.2388,138.2388,137.9942,138.0195,27227.0
2018-11-29 15:20:00,163.6,163.69,163.33,163.47,25505.0,137.9858,138.0617,137.7581,137.8762,25505.0
2018-11-29 15:30:00,163.41,163.58,163.37,163.4,27733.0,137.8256,137.9689,137.7918,137.8171,27733.0
2018-11-29 15:40:00,163.41,163.5,163.03,163.04,62206.0,137.8256,137.9015,137.505,137.5135,62206.0
2018-11-29 15:50:00,163.04,163.11,162.53,162.78,184479.0,137.5135,137.5725,137.0833,137.2942,184479.0
2018-11-30 09:30:00,163.22,163.48,162.34,162.85,39934.0,137.6653,137.8846,136.9231,137.3532,39934.0
2018-11-30 09:40:00,162.89,163.98,162.89,163.61,15629.0,137.387,138.3063,137.387,137.9942,15629.0
2018-11-30 09:50:00,163.67,163.99,163.67,163.86,18416.0,138.0448,138.3147,138.0448,138.2051,18416.0
2018-11-30 10:00:00,163.91,163.97,163.23,163.36,20547.0,138.2473,138.2979,137.6737,137.7834,20547.0
2018-11-30 10:10:00,163.37,163.37,162.78,162.78,17073.0,137.7918,137.7918,137.2942,137.2942,17073.0
2018-11-30 10:20:00,162.71,162.76,162.44,162.6,17211.0,137.2351,137.2773,137.0074,137.1424,17211.0
2018-11-30 10:30:00,162.59,162.6,162.03,162.23,38170.0,137.1339,137.1424,136.6616,136.8303,38170.0
2018-11-30 10:40:00,162.27,162.35,162.07,162.19,21508.0,136.864,136.9315,136.6954,136.7966,21508.0
2018-11-30 10:50:00,162.13,162.26,161.96,162.24,34315.0,136.746,136.8556,136.6026,136.8387,34315.0
2018-11-30 11:00:00,162.28,162.58,162.27,162.53,23583.0,136.8725,137.1255,136.864,137.0833,23583.0
2018-11-30 11:10:00,162.54,162.54,161.93,161.93,78440.0,137.0918,137.0918,136.5773,136.5773,78440.0
2018-11-30 11:20:00,161.88,162.14,161.88,162.05,16322.0,136.5351,136.7544,136.5351,136.6785,16322.0
2018-11-30 11:30:00,162.01,162.18,161.92,162.15,22045.0,136.6447,136.7881,136.5688,136.7628,22045.0
2018-11-30 11:40:00,162.15,162.19,161.94,162.08,19219.0,136.7628,136.7966,136.5857,136.7038,19219.0
2018-11-30 11:50:00,162.12,162.3,162.12,162.25,6931.0,136.7375,136.8893,136.7375,136.8472,6931.0
2018-11-30 12:00:00,162.25,162.37,162.19,162.33,7053.0,136.8472,136.9484,136.7966,136.9146,7053.0
2018-11-30 12:10:00,162.3,162.47,162.29,162.44,5178.0,136.8893,137.0327,136.8809,137.0074,5178.0
2018-11-30 12:20:00,162.41,162.45,162.3,162.44,11298.0,136.9821,137.0159,136.8893,137.0074,11298.0
2018-11-30 12:30:00,162.41,162.51,162.38,162.43,17421.0,136.9821,137.0665,136.9568,136.999,17421.0
2018-11-30 12:40:00,162.42,162.42,162.13,162.32,27184.0,136.9906,136.9906,136.746,136.9062,27184.0
2018-11-30 12:50:00,162.3,162.34,162.21,162.27,13126.0,136.8893,136.9231,136.8134,136.864,13126.0
2018-11-30 13:00:00,162.3,162.39,162.28,162.34,9303.0,136.8893,136.9652,136.8725,136.9231,9303.0
2018-11-30 13:10:00,162.36,162.37,162.23,162.34,9771.0,136.9399,136.9484,136.8303,136.9231,9771.0
2018-11-30 13:20:00,162.36,162.47,162.29,162.37,27795.0,136.9399,137.0327,136.8809,136.9484,27795.0
2018-11-30 13:30:00,162.36,162.52,162.18,162.41,29726.0,136.9399,137.0749,136.7881,136.9821,29726.0
2018-11-30 13:40:00,162.42,162.51,162.31,162.51,26234.0,136.9906,137.0665,136.8978,137.0665,26234.0
2018-11-30 13:50:00,162.51,162.67,162.44,162.67,34729.0,137.0665,137.2014,137.0074,137.2014,34729.0
2018-11-30 14:00:00,162.69,162.72,162.59,162.68,23507.0,137.2183,137.2436,137.1339,137.2098,23507.0
2018-11-30 14:10:00,162.68,162.8,162.64,162.73,15341.0,137.2098,137.3111,137.1761,137.252,15341.0
2018-11-30 14:20:00,162.75,163.07,162.73,163.04,21047.0,137.2689,137.5388,137.252,137.5135,21047.0
2018-11-30 14:30:00,163.03,163.12,162.86,162.94,29218.0,137.505,137.581,137.3617,137.4291,29218.0
2018-11-30 14:40:00,162.92,163.06,162.77,162.85,26597.0,137.4123,137.5304,137.2858,137.3532,26597.0
2018-11-30 14:50:00,162.84,162.9,162.77,162.86,19304.0,137.3448,137.3954,137.2858,137.3617,19304.0
2018-11-30 15:00:00,162.89,163.25,162.86,163.25,33096.0,137.387,137.6906,137.3617,137.6906,33096.0
2018-11-30 15:10:00,163.26,163.38,163.11,163.34,30370.0,137.699,137.8002,137.5725,137.7665,30370.0
2018-11-30 15:20:00,163.34,163.75,163.3,163.73,39000.0,137.7665,138.1123,137.7328,138.0955,39000.0
2018-11-30 15:30:00,163.77,163.79,163.49,163.74,59050.0,138.1292,138.1461,137.893,138.1039,59050.0
2018-11-30 15:40:00,163.75,164.06,163.69,164.06,104045.0,138.1123,138.3738,138.0617,138.3738,104045.0
2018-11-30 15:50:00,164.07,164.66,163.87,164.43,264112.0,138.3822,138.8798,138.2135,138.6859,264112.0
2018-12-03 09:30:00,165.02,165.15,163.47,163.53,57519.0,139.1835,139.2931,137.8762,137.9268,57519.0
2018-12-03 09:40:00,163.53,163.54,162.18,162.19,46147.0,137.9268,137.9352,136.7881,136.7966,46147.0
2018-12-03 09:50:00,162.18,162.59,161.51,162.01,55527.0,136.7881,137.1339,136.223,136.6447,55527.0
2018-12-03 10:00:00,162.02,162.31,161.83,161.91,28094.0,136.6532,136.8978,136.4929,136.5604,28094.0
2018-12-03 10:10:00,161.94,162.13,161.8,161.89,38436.0,136.5857,136.746,136.4676,136.5435,38436.0
2018-12-03 10:20:00,161.92,162.35,161.63,161.94,37084.0,136.5688,136.9315,136.3242,136.5857,37084.0
2018-12-03 10:30:00,161.97,162.5,161.97,162.39,21448.0,136.611,137.058,136.611,136.9652,21448.0
2018-12-03 10:40:00,162.37,162.65,162.28,162.58,17512.0,136.9484,137.1845,136.8725,137.1255,17512.0
2018-12-03 10:50:00,162.64,162.64,162.05,162.43,49928.0,137.1761,137.1761,136.6785,136.999,49928.0
2018-12-03 11:00:00,162.43,162.46,162.07,162.13,14643.0,136.999,137.0243,136.6954,136.746,14643.0
2018-12-03 11:10:00,162.13,162.83,161.98,162.78,26340.0,136.746,137.3364,136.6194,137.2942,26340.0
2018-12-03 11:20:00,162.74,162.83,162.47,162.62,14278.0,137.2605,137.3364,137.0327,137.1592,14278.0
2018-12-03 11:30:00,162.63,162.9,162.38,162.49,21720.0,137.1677,137.3954,136.9568,137.0496,21720.0
2018-12-03 11:40:00,162.48,162.54,162.0,162.19,24925.0,137.0412,137.0918,136.6363,136.7966,24925.0
2018-12-03 11:50:00,162.22,162.55,162.19,162.43,25817.0,136.8219,137.1002,136.7966,136.999,25817.0
2018-12-03 12:00:00,162.43,162.7,162.42,162.54,11287.0,136.999,137.2267,136.9906,137.0918,11287.0
2018-12-03 12:10:00,162.6,162.64,162.4,162.58,16813.0,137.1424,137.1761,136.9737,137.1255,16813.0
2018-12-03 12:20:00,162.59,162.64,162.41,162.52,22600.0,137.1339,137.1761,136.9821,137.0749,22600.0
2018-12-03 12:30:00,162.55,162.78,162.51,162.61,15613.0,137.1002,137.2942,137.0665,137.1508,15613.0
2018-12-03 12:40:00,162.61,162.61,162.07,162.15,29295.0,137.1508,137.1508,136.6954,136.7628,29295.0
2018-12-03 12:50:00,162.15,162.19,162.0,162.17,25272.0,136.7628,136.7966,136.6363,136.7797,25272.0
2018-12-03 13:00:00,162.17,162.45,162.03,162.44,53338.0,136.7797,137.0159,136.6616,137.0074,53338.0
2018-12-03 13:10:00,162.49,163.02,162.49,163.02,27802.0,137.0496,137.4966,137.0496,137.4966,27802.0
2018-12-03 13:20:00,162.98,163.31,162.97,163.16,10680.0,137.4629,137.7412,137.4544,137.6147,10680.0
2018-12-03 13:30:00,163.16,163.2,162.54,162.54,10689.0,137.6147,137.6484,137.0918,137.0918,10689.0
2018-12-03 13:40:00,162.59,162.63,162.17,162.21,22795.0,137.1339,137.1677,136.7797,136.8134,22795.0
2018-12-03 13:50:00,162.19,162.44,162.19,162.41,16109.0,136.7966,137.0074,136.7966,136.9821,16109.0
2018-12-03 14:00:00,162.42,162.69,162.33,162.39,16507.0,136.9906,137.2183,136.9146,136.9652,16507.0
2018-12-03 14:10:00,162.37,162.55,162.06,162.33,51065.0,136.9484,137.1002,136.6869,136.9146,51065.0
2018-12-03 14:20:00,162.37,162.59,162.29,162.44,20468.0,136.9484,137.1339,136.8809,137.0074,20468.0
2018-12-03 14:30:00,162.45,162.45,162.1,162.2,32837.0,137.0159,137.0159,136.7207,136.805,32837.0
2018-12-03 14:40:00,162.18,162.83,162.11,162.74,43231.0,136.7881,137.3364,136.7291,137.2605,43231.0
2018-12-03 14:50:00,162.73,162.82,162.64,162.69,23855.0,137.252,137.3279,137.1761,137.2183,23855.0
2018-12-03 15:00:00,162.69,162.83,162.59,162.78,25696.0,137.2183,137.3364,137.1339,137.2942,25696.0
2018-12-03 15:10:00,162.81,163.32,162.81,163.03,86586.0,137.3195,137.7496,137.3195,137.505,86586.0
2018-12-03 15:20:00,163.04,163.14,162.31,162.52,193794.0,137.5135,137.5978,136.8978,137.0749,193794.0
2018-12-03 15:30:00,162.54,163.07,162.51,162.69,171081.0,137.0918,137.5388,137.0665,137.2183,171081.0
2018-12-03 15:40:00,162.7,162.78,162.31,162.76,351192.0,137.2267,137.2942,136.8978,137.2773,351192.0
2018-12-03 15:50:00,162.78,163.28,162.68,163.12,196617.0,137.2942,137.7159,137.2098,137.581,196617.0
2018-12-04 09:30:00,163.27,165.23,163.27,165.12,52492.0,137.7075,139.3606,137.7075,139.2678,52492.0
2018-12-04 09:40:00,165.11,165.45,164.77,164.77,32722.0,139.2594,139.5462,138.9726,138.9726,32722.0
2018-12-04 09:50:00,164.75,164.82,164.15,164.2,40872.0,138.9558,139.0148,138.4497,138.4919,40872.0
2018-12-04 10:00:00,164.16,164.3,163.89,164.06,18735.0,138.4581,138.5762,138.2304,138.3738,18735.0
2018-12-04 10:10:00,163.99,164.28,163.84,163.84,92562.0,138.3147,138.5593,138.1882,138.1882,92562.0
2018-12-04 10:20:00,163.9,164.2,163.88,164.15,28030.0,138.2388,138.4919,138.222,138.4497,28030.0
2018-12-04 10:30:00,164.16,164.28,163.95,164.12,36536.0,138.4581,138.5593,138.281,138.4244,36536.0
2018-12-04 10:40:00,164.08,164.33,164.05,164.21,60286.0,138.3907,138.6015,138.3653,138.5003,60286.0
2018-12-04 10:50:00,164.2,164.22,163.93,164.03,58267.0,138.4919,138.5087,138.2641,138.3485,58267.0
2018-12-04 11:00:00,164.01,164.65,163.95,164.33,41393.0,138.3316,138.8714,138.281,138.6015,41393.0
2018-12-04 11:10:00,164.43,164.49,164.12,164.34,44876.0,138.6859,138.7365,138.4244,138.6099,44876.0
2018-12-04 11:20:00,164.37,164.61,164.24,164.49,50020.0,138.6352,138.8377,138.5256,138.7365,50020.0
2018-12-04 11:30:00,164.49,164.55,164.28,164.43,105991.0,138.7365,138.7871,138.5593,138.6859,105991.0
2018-12-04 11:40:00,164.41,164.5,164.33,164.42,140023.0,138.669,138.7449,138.6015,138.6774,140023.0
2018-12-04 11:50:00,164.41,164.86,164.4,164.59,30926.0,138.669,139.0485,138.6606,138.8208,30926.0
2018-12-04 12:00:00,164.62,164.62,163.7,163.94,12363.0,138.8461,138.8461,138.0701,138.2726,12363.0
2018-12-04 12:10:00,163.91,164.26,163.91,164.16,23037.0,138.2473,138.5425,138.2473,138.4581,23037.0
2018-12-04 12:20:00,164.11,164.23,163.73,163.73,34224.0,138.416,138.5172,138.0955,138.0955,34224.0
2018-12-04 12:30:00,163.67,164.16,163.26,164.09,18331.0,138.0448,138.4581,137.699,138.3991,18331.0
2018-12-04 12:40:00,164.09,164.59,163.98,164.53,21094.0,138.3991,138.8208,138.3063,138.7702,21094.0
2018-12-04 12:50:00,164.58,164.96,164.54,164.73,16338.0,138.8124,139.1329,138.7786,138.9389,16338.0
2018-12-04 13:00:00,164.76,165.07,164.63,165.07,20571.0,138.9642,139.2257,138.8545,139.2257,20571.0
2018-12-04 13:10:00,165.05,165.12,164.84,165.0,24654.0,139.2088,139.2678,139.0317,139.1666,24654.0
2018-12-04 13:20:00,165.01,165.03,164.22,164.43,21889.0,139.175,139.1919,138.5087,138.6859,21889.0
2018-12-04 13:30:00,164.39,164.53,164.05,164.14,21920.0,138.6521,138.7702,138.3653,138.4413,21920.0
2018-12-04 13:40:00,164.09,164.28,163.89,164.1,37367.0,138.3991,138.5593,138.2304,138.4075,37367.0
2018-12-04 13:50:00,164.06,164.4,163.87,164.34,23274.0,138.3738,138.6606,138.2135,138.6099,23274.0
2018-12-04 14:00:00,164.32,164.43,164.12,164.3,19040.0,138.5931,138.6859,138.4244,138.5762,19040.0
2018-12-04 14:10:00,164.25,164.45,164.23,164.35,30677.0,138.534,138.7027,138.5172,138.6184,30677.0
2018-12-04 14:20:00,164.4,164.46,164.14,164.29,35831.0,138.6606,138.7112,138.4413,138.5678,35831.0
2018-12-04 14:30:00,164.35,164.72,164.32,164.49,33960.0,138.6184,138.9305,138.5931,138.7365,33960.0
2018-12-04 14:40:00,164.46,164.73,164.11,164.67,45392.0,138.7112,138.9389,138.416,138.8883,45392.0
2018-12-04 14:50:00,164.66,164.68,164.39,164.42,19183.0,138.8798,138.8967,138.6521,138.6774,19183.0
2018-12-04 15:00:00,164.4,164.41,163.91,163.98,21776.0,138.6606,138.669,138.2473,138.3063,21776.0
2018-12-04 15:10:00,163.98,164.0,163.47,163.49,48751.0,138.3063,138.3232,137.8762,137.893,48751.0
2018-12-04 15:20:00,163.51,163.63,163.21,163.5,33636.0,137.9099,138.0111,137.6569,137.9015,33636.0
2018-12-04 15:30:00,163.52,163.8,163.41,163.42,41792.0,137.9183,138.1545,137.8256,137.834,41792.0
2018-12-04 15:40:00,163.41,163.45,163.17,163.44,77649.0,137.8256,137.8593,137.6231,137.8509,77649.0
2018-12-04 15:50:00,163.51,163.6,163.04,163.52,143661.0,137.9099,137.9858,137.5135,137.9183,143661.0
2018-12-06 09:30:00,162.81,163.29,161.73,162.25,64914.0,137.3195,137.7243,136.4086,136.8472,64914.0
2018-12-06 09:40:00,162.4,162.87,162.16,162.41,49697.0,136.9737,137.3701,136.7713,136.9821,49697.0
2018-12-06 09:50:00,162.4,162.49,161.69,161.87,52236.0,136.9737,137.0496,136.3748,136.5267,52236.0
2018-12-06 10:00:00,161.86,162.12,161.75,161.85,46353.0,136.5182,136.7375,136.4255,136.5098,46353.0
2018-12-06 10:10:00,161.84,162.04,161.28,161.32,63727.0,136.5014,136.67,136.029,136.0628,63727.0
2018-12-06 10:20:00,161.3,162.12,161.13,162.12,33344.0,136.0459,136.7375,135.9025,136.7375,33344.0
2018-12-06 10:30:00,162.16,162.38,162.05,162.23,49550.0,136.7713,136.9568,136.6785,136.8303,49550.0
2018-12-06 10:40:00,162.2,162.74,162.1,162.45,50866.0,136.805,137.2605,136.7207,137.0159,50866.0
2018-12-06 10:50:00,162.48,162.61,162.09,162.09,58859.0,137.0412,137.1508,136.7122,136.7122,58859.0
2018-12-06 11:00:00,162.05,162.13,161.52,161.65,71202.0,136.6785,136.746,136.2315,136.3411,71202.0
2018-12-06 11:10:00,161.66,161.88,161.34,161.85,49230.0,136.3495,136.5351,136.0796,136.5098,49230.0
2018-12-06 11:20:00,161.82,161.95,161.25,161.42,43679.0,136.4845,136.5941,136.0037,136.1471,43679.0
2018-12-06 11:30:00,161.46,161.82,161.44,161.73,26658.0,136.1809,136.4845,136.164,136.4086,26658.0
2018-12-06 11:40:00,161.68,161.98,161.68,161.95,18292.0,136.3664,136.6194,136.3664,136.5941,18292.0
2018-12-06 11:50:00,161.95,162.42,161.9,162.29,53098.0,136.5941,136.9906,136.552,136.8809,53098.0
2018-12-06 12:00:00,162.32,162.84,162.23,162.78,19659.0,136.9062,137.3448,136.8303,137.2942,19659.0
2018-12-06 12:10:00,162.79,162.98,162.6,162.71,33208.0,137.3026,137.4629,137.1424,137.2351,33208.0
2018-12-06 12:20:00,162.71,163.22,162.69,163.11,26670.0,137.2351,137.6653,137.2183,137.5725,26670.0
2018-12-06 12:30:00,163.13,163.54,163.0,163.39,36358.0,137.5894,137.9352,137.4797,137.8087,36358.0
2018-12-06 12:40:00,163.39,164.05,163.35,164.04,26620.0,137.8087,138.3653,137.7749,138.3569,26620.0
2018-12-06 12:50:00,163.97,163.99,163.62,163.96,18484.0,138.2979,138.3147,138.0027,138.2894,18484.0
2018-12-06 13:00:00,163.99,164.27,163.95,164.09,32140.0,138.3147,138.5509,138.281,138.3991,32140.0
2018-12-06 13:10:00,164.13,164.79,164.13,164.33,40411.0,138.4328,138.9895,138.4328,138.6015,40411.0
2018-12-06 13:20:00,164.3,164.3,163.63,163.63,50689.0,138.5762,138.5762,138.0111,138.0111,50689.0
2018-12-06 13:30:00,163.63,163.82,163.46,163.71,25285.0,138.0111,138.1714,137.8677,138.0786,25285.0
2018-12-06 13:40:00,163.74,164.07,163.74,164.05,17162.0,138.1039,138.3822,138.1039,138.3653,17162.0
2018-12-06 13:50:00,164.05,164.67,163.97,164.67,36488.0,138.3653,138.8883,138.2979,138.8883,36488.0
2018-12-06 14:00:00,164.69,164.87,164.59,164.63,29217.0,138.9051,139.057,138.8208,138.8545,29217.0
2018-12-06 14:10:00,164.62,164.9,164.4,164.74,42632.0,138.8461,139.0823,138.6606,138.9473,42632.0
2018-12-06 14:20:00,164.75,164.98,164.49,164.98,32015.0,138.9558,139.1497,138.7365,139.1497,32015.0
2018-12-06 14:30:00,164.97,165.22,164.75,164.93,64172.0,139.1413,139.3522,138.9558,139.1076,64172.0
2018-12-06 14:40:00,164.98,165.18,164.48,164.66,31812.0,139.1497,139.3184,138.728,138.8798,31812.0
2018-12-06 14:50:00,164.69,165.69,164.67,165.69,33751.0,138.9051,139.7486,138.8883,139.7486,33751.0
2018-12-06 15:00:00,165.73,166.08,165.36,165.69,41948.0,139.7823,140.0775,139.4702,139.7486,41948.0
2018-12-06 15:10:00,165.65,165.92,165.55,165.79,44252.0,139.7148,139.9426,139.6305,139.8329,44252.0
2018-12-06 15:20:00,165.78,166.23,165.6,166.19,61332.0,139.8245,140.204,139.6727,140.1703,61332.0
2018-12-06 15:30:00,166.18,166.64,166.16,166.51,70429.0,140.1619,140.5498,140.145,140.4402,70429.0
2018-12-06 15:40:00,166.48,166.9,166.25,166.82,80905.0,140.4149,140.7691,140.2209,140.7017,80905.0
2018-12-06 15:50:00,166.86,167.85,166.81,167.62,293144.0,140.7354,141.5704,140.6932,141.3764,293144.0
2018-12-07 09:30:00,167.37,167.46,166.33,167.33,80395.0,141.1656,141.2415,140.2884,141.1318,80395.0
2018-12-07 09:40:00,167.34,167.35,166.93,167.01,126741.0,141.1402,141.1487,140.7944,140.8619,126741.0
2018-12-07 09:50:00,167.07,167.26,166.96,167.08,36909.0,140.9125,141.0728,140.8197,140.921,36909.0
2018-12-07 10:00:00,167.04,167.5,167.0,167.05,31748.0,140.8872,141.2752,140.8535,140.8957,31748.0
2018-12-07 10:10:00,167.03,167.49,166.97,167.09,88886.0,140.8788,141.2668,140.8282,140.9294,88886.0
2018-12-07 10:20:00,167.13,167.13,166.66,166.97,162628.0,140.9631,140.9631,140.5667,140.8282,162628.0
2018-12-07 10:30:00,166.97,167.39,166.71,166.84,138726.0,140.8282,141.1824,140.6089,140.7185,138726.0
2018-12-07 10:40:00,166.88,167.37,166.83,167.24,25139.0,140.7523,141.1656,140.7101,141.0559,25139.0
2018-12-07 10:50:00,167.26,168.58,167.24,168.42,100373.0,141.0728,142.1861,141.0559,142.0512,100373.0
2018-12-07 11:00:00,168.42,168.42,167.68,168.04,53902.0,142.0512,142.0512,141.427,141.7307,53902.0
2018-12-07 11:10:00,168.04,168.37,167.6,167.6,48231.0,141.7307,142.009,141.3595,141.3595,48231.0
2018-12-07 11:20:00,167.5,167.58,166.9,167.03,38433.0,141.2752,141.3427,140.7691,140.8788,38433.0
2018-12-07 11:30:00,167.03,167.86,166.91,167.77,22910.0,140.8788,141.5788,140.7776,141.5029,22910.0
2018-12-07 11:40:00,167.75,167.87,167.55,167.55,32286.0,141.4861,141.5873,141.3174,141.3174,32286.0
2018-12-07 11:50:00,167.54,167.54,166.92,167.11,41258.0,141.3089,141.3089,140.786,140.9463,41258.0
2018-12-07 12:00:00,167.13,167.26,166.98,167.18,39441.0,140.9631,141.0728,140.8366,141.0053,39441.0
2018-12-07 12:10:00,167.18,167.49,167.03,167.05,18274.0,141.0053,141.2668,140.8788,140.8957,18274.0
2018-12-07 12:20:00,167.1,167.34,167.07,167.15,41564.0,140.9378,141.1402,140.9125,140.98,41564.0
2018-12-07 12:30:00,167.08,167.23,167.05,167.13,40821.0,140.921,141.0475,140.8957,140.9631,40821.0
2018-12-07 12:40:00,167.17,167.35,167.08,167.11,159294.0,140.9969,141.1487,140.921,140.9463,159294.0
2018-12-07 12:50:00,167.11,167.7,167.09,167.59,42101.0,140.9463,141.4439,140.9294,141.3511,42101.0
2018-12-07 13:00:00,167.61,167.64,167.1,167.1,23933.0,141.368,141.3933,140.9378,140.9378,23933.0
2018-12-07 13:10:00,167.11,167.2,166.88,166.89,87864.0,140.9463,141.0222,140.7523,140.7607,87864.0
2018-12-07 13:20:00,166.9,167.09,166.64,166.78,63045.0,140.7691,140.9294,140.5498,140.6679,63045.0
2018-12-07 13:30:00,166.77,166.93,166.75,166.83,32587.0,140.6595,140.7944,140.6426,140.7101,32587.0
2018-12-07 13:40:00,166.8,166.91,166.76,166.83,41104.0,140.6848,140.7776,140.6511,140.7101,41104.0
2018-12-07 13:50:00,166.83,166.86,166.35,166.35,45702.0,140.7101,140.7354,140.3052,140.3052,45702.0
2018-12-07 14:00:00,166.28,166.28,165.84,165.97,30893.0,140.2462,140.2462,139.8751,139.9847,30893.0
2018-12-07 14:10:00,165.93,166.57,165.87,166.57,43754.0,139.951,140.4908,139.9004,140.4908,43754.0
2018-12-07 14:20:00,166.56,166.71,166.14,166.38,26756.0,140.4824,140.6089,140.1281,140.3306,26756.0
2018-12-07 14:30:00,166.36,166.63,166.22,166.41,28237.0,140.3137,140.5414,140.1956,140.3559,28237.0
2018-12-07 14:40:00,166.41,166.58,166.1,166.46,48897.0,140.3559,140.4992,140.0944,140.398,48897.0
2018-12-07 14:50:00,166.48,166.68,166.09,166.1,41389.0,140.4149,140.5836,140.086,140.0944,41389.0
2018-12-07 15:00:00,166.12,166.67,166.01,166.61,31991.0,140.1113,140.5751,140.0185,140.5245,31991.0
2018-12-07 15:10:00,166.63,166.78,166.35,166.77,49867.0,140.5414,140.6679,140.3052,140.6595,49867.0
2018-12-07 15:20:00,166.78,167.09,166.56,166.98,87777.0,140.6679,140.9294,140.4824,140.8366,87777.0
2018-12-07 15:30:00,166.95,167.49,166.78,166.87,63189.0,140.8113,141.2668,140.6679,140.7438,63189.0
2018-12-07 15:40:00,166.83,167.03,166.73,166.8,99169.0,140.7101,140.8788,140.6258,140.6848,99169.0
2018-12-07 15:50:00,166.8,167.18,166.38,166.4,153804.0,140.6848,141.0053,140.3306,140.3474,153804.0
2018-12-10 09:30:00,165.96,166.42,164.35,165.18,49614.0,139.9763,140.3643,138.6184,139.3184,49614.0
2018-12-10 09:40:00,165.14,165.6,164.9,165.25,32381.0,139.2847,139.6727,139.0823,139.3775,32381.0
2018-12-10 09:50:00,165.17,165.29,164.71,164.96,44977.0,139.31,139.4112,138.922,139.1329,44977.0
2018-12-10 10:00:00,164.91,165.33,164.79,164.91,21739.0,139.0907,139.4449,138.9895,139.0907,21739.0
2018-12-10 10:10:00,164.91,165.12,164.67,165.08,23144.0,139.0907,139.2678,138.8883,139.2341,23144.0
2018-12-10 10:20:00,165.15,165.3,164.91,165.15,25315.0,139.2931,139.4196,139.0907,139.2931,25315.0
2018-12-10 10:30:00,165.05,165.15,164.07,164.08,22647.0,139.2088,139.2931,138.3822,138.3907,22647.0
2018-12-10 10:40:00,164.08,164.23,163.78,163.91,24964.0,138.3907,138.5172,138.1376,138.2473,24964.0
2018-12-10 10:50:00,163.93,164.01,163.61,163.8,23560.0,138.2641,138.3316,137.9942,138.1545,23560.0
2018-12-10 11:00:00,163.93,163.93,162.75,162.98,47280.0,138.2641,138.2641,137.2689,137.4629,47280.0
2018-12-10 11:10:00,163.03,163.58,162.98,163.33,34170.0,137.505,137.9689,137.4629,137.7581,34170.0
2018-12-10 11:20:00,163.26,163.51,163.16,163.41,19819.0,137.699,137.9099,137.6147,137.8256,19819.0
2018-12-10 11:30:00,163.38,164.13,163.33,163.96,67031.0,137.8002,138.4328,137.7581,138.2894,67031.0
2018-12-10 11:40:00,164.05,164.67,163.96,164.37,27464.0,138.3653,138.8883,138.2894,138.6352,27464.0
2018-12-10 11:50:00,164.43,164.43,163.81,163.89,17879.0,138.6859,138.6859,138.1629,138.2304,17879.0
2018-12-10 12:00:00,164.07,164.14,163.71,164.01,14577.0,138.3822,138.4413,138.0786,138.3316,14577.0
2018-12-10 12:10:00,163.92,164.39,163.81,163.97,29039.0,138.2557,138.6521,138.1629,138.2979,29039.0
2018-12-10 12:20:00,163.96,164.58,163.96,164.52,16675.0,138.2894,138.8124,138.2894,138.7618,16675.0
2018-12-10 12:30:00,164.5,164.79,164.4,164.62,24390.0,138.7449,138.9895,138.6606,138.8461,24390.0
2018-12-10 12:40:00,164.64,164.86,164.54,164.78,33119.0,138.863,139.0485,138.7786,138.9811,33119.0
2018-12-10 12:50:00,164.78,164.86,164.51,164.59,28367.0,138.9811,139.0485,138.7533,138.8208,28367.0
2018-12-10 13:00:00,164.59,164.86,164.47,164.47,21058.0,138.8208,139.0485,138.7196,138.7196,21058.0
2018-12-10 13:10:00,164.47,165.29,164.4,165.21,20830.0,138.7196,139.4112,138.6606,139.3437,20830.0
2018-12-10 13:20:00,165.24,165.3,164.67,164.73,9664.0,139.369,139.4196,138.8883,138.9389,9664.0
2018-12-10 13:30:00,164.72,165.37,164.67,165.25,15955.0,138.9305,139.4787,138.8883,139.3775,15955.0
2018-12-10 13:40:00,165.23,165.3,164.98,165.24,12620.0,139.3606,139.4196,139.1497,139.369,12620.0
2018-12-10 13:50:00,165.28,165.57,165.26,165.31,10962.0,139.4028,139.6474,139.3859,139.4281,10962.0
2018-12-10 14:00:00,165.36,165.46,165.23,165.37,12485.0,139.4702,139.5546,139.3606,139.4787,12485.0
2018-12-10 14:10:00,165.29,165.37,165.02,165.2,12528.0,139.4112,139.4787,139.1835,139.3353,12528.0
2018-12-10 14:20:00,165.11,165.41,165.01,165.4,15581.0,139.2594,139.5124,139.175,139.504,15581.0
2018-12-10 14:30:00,165.42,165.91,165.4,165.67,17627.0,139.5209,139.9341,139.504,139.7317,17627.0
2018-12-10 14:40:00,165.65,166.06,165.62,166.04,51832.0,139.7148,140.0607,139.6895,140.0438,51832.0
2018-12-10 14:50:00,166.05,166.18,165.67,165.79,84012.0,140.0522,140.1619,139.7317,139.8329,84012.0
2018-12-10 15:00:00,165.8,166.0,165.74,165.87,36510.0,139.8414,140.01,139.7908,139.9004,36510.0
2018-12-10 15:10:00,165.88,165.98,165.66,165.75,77714.0,139.9088,139.9932,139.7233,139.7992,77714.0
2018-12-10 15:20:00,165.74,166.1,165.73,166.1,30207.0,139.7908,140.0944,139.7823,140.0944,30207.0
2018-12-10 15:30:00,166.12,166.87,166.1,166.74,49849.0,140.1113,140.7438,140.0944,140.6342,49849.0
2018-12-10 15:40:00,166.77,166.9,166.21,166.23,78236.0,140.6595,140.7691,140.1872,140.204,78236.0
2018-12-10 15:50:00,166.23,166.46,166.16,166.16,129273.0,140.204,140.398,140.145,140.145,129273.0
2018-12-11 09:30:00,166.73,166.75,165.5,166.5,62056.0,140.6258,140.6426,139.5883,140.4318,62056.0
2018-12-11 09:40:00,166.5,166.85,166.3,166.38,80719.0,140.4318,140.727,140.2631,140.3306,80719.0
2018-12-11 09:50:00,166.33,166.76,166.3,166.46,62478.0,140.2884,140.6511,140.2631,140.398,62478.0
2018-12-11 10:00:00,166.42,166.79,166.34,166.46,82273.0,140.3643,140.6764,140.2968,140.398,82273.0
2018-12-11 10:10:00,166.51,166.59,166.12,166.37,52545.0,140.4402,140.5077,140.1113,140.3221,52545.0
2018-12-11 10:20:00,166.34,166.71,166.24,166.38,72907.0,140.2968,140.6089,140.2125,140.3306,72907.0
2018-12-11 10:30:00,166.42,166.55,166.22,166.45,38977.0,140.3643,140.4739,140.1956,140.3896,38977.0
2018-12-11 10:40:00,166.47,166.85,166.4,166.46,43565.0,140.4065,140.727,140.3474,140.398,43565.0
2018-12-11 10:50:00,166.44,166.56,166.1,166.45,51596.0,140.3812,140.4824,140.0944,140.3896,51596.0
2018-12-11 11:00:00,166.45,166.74,166.44,166.65,21907.0,140.3896,140.6342,140.3812,140.5583,21907.0
2018-12-11 11:10:00,166.69,166.76,166.43,166.49,13888.0,140.592,140.6511,140.3727,140.4233,13888.0
2018-12-11 11:20:00,166.49,166.75,166.45,166.46,30641.0,140.4233,140.6426,140.3896,140.398,30641.0
2018-12-11 11:30:00,166.45,166.53,166.32,166.49,10366.0,140.3896,140.4571,140.2799,140.4233,10366.0
2018-12-11 11:40:00,166.48,166.61,166.35,166.61,85521.0,140.4149,140.5245,140.3052,140.5245,85521.0
2018-12-11 11:50:00,166.61,166.92,166.61,166.86,18906.0,140.5245,140.786,140.5245,140.7354,18906.0
2018-12-11 12:00:00,166.85,166.85,166.24,166.46,23716.0,140.727,140.727,140.2125,140.398,23716.0
2018-12-11 12:10:00,166.45,166.54,166.39,166.39,24415.0,140.3896,140.4655,140.339,140.339,24415.0
2018-12-11 12:20:00,166.38,166.73,166.37,166.69,7579.0,140.3306,140.6258,140.3221,140.592,7579.0
2018-12-11 12:30:00,166.67,166.72,166.43,166.44,25042.0,140.5751,140.6173,140.3727,140.3812,25042.0
2018-12-11 12:40:00,166.43,167.01,166.43,167.01,12659.0,140.3727,140.8619,140.3727,140.8619,12659.0
2018-12-11 12:50:00,167.0,167.01,166.8,166.8,9117.0,140.8535,140.8619,140.6848,140.6848,9117.0
2018-12-11 13:00:00,166.8,167.11,166.75,167.1,27565.0,140.6848,140.9463,140.6426,140.9378,27565.0
2018-12-11 13:10:00,167.08,167.25,166.91,167.2,18762.0,140.921,141.0643,140.7776,141.0222,18762.0
2018-12-11 13:20:00,167.18,167.22,166.75,166.8,14523.0,141.0053,141.039,140.6426,140.6848,14523.0
2018-12-11 13:30:00,166.76,166.8,166.58,166.68,15510.0,140.6511,140.6848,140.4992,140.5836,15510.0
2018-12-11 13:40:00,166.65,166.74,166.48,166.49,41167.0,140.5583,140.6342,140.4149,140.4233,41167.0
2018-12-11 13:50:00,166.5,166.59,166.26,166.27,21643.0,140.4318,140.5077,140.2293,140.2378,21643.0
2018-12-11 14:00:00,166.25,166.4,165.92,165.98,21240.0,140.2209,140.3474,139.9426,139.9932,21240.0
2018-12-11 14:10:00,165.97,166.38,165.97,166.36,43523.0,139.9847,140.3306,139.9847,140.3137,43523.0
2018-12-11 14:20:00,166.34,166.78,166.24,166.78,34742.0,140.2968,140.6679,140.2125,140.6679,34742.0
2018-12-11 14:30:00,166.71,166.87,166.49,166.51,27143.0,140.6089,140.7438,140.4233,140.4402,27143.0
2018-12-11 14:40:00,166.52,166.84,166.49,166.61,46722.0,140.4486,140.7185,140.4233,140.5245,46722.0
2018-12-11 14:50:00,166.63,166.8,166.51,166.58,21743.0,140.5414,140.6848,140.4402,140.4992,21743.0
2018-12-11 15:00:00,166.58,166.75,166.38,166.74,19076.0,140.4992,140.6426,140.3306,140.6342,19076.0
2018-12-11 15:10:00,166.76,167.17,166.73,167.05,48965.0,140.6511,140.9969,140.6258,140.8957,48965.0
2018-12-11 15:20:00,167.02,167.21,166.92,167.1,21692.0,140.8703,141.0306,140.786,140.9378,21692.0
2018-12-11 15:30:00,167.09,167.32,166.9,166.93,24213.0,140.9294,141.1234,140.7691,140.7944,24213.0
2018-12-11 15:40:00,166.9,167.01,166.7,166.82,48801.0,140.7691,140.8619,140.6004,140.7017,48801.0
2018-12-11 15:50:00,166.81,166.89,166.48,166.63,102016.0,140.6932,140.7607,140.4149,140.5414,102016.0
2018-12-12 09:30:00,167.49,167.49,166.09,166.8,79524.0,141.2668,141.2668,140.086,140.6848,79524.0
2018-12-12 09:40:00,166.71,167.14,166.54,166.69,37273.0,140.6089,140.9716,140.4655,140.592,37273.0
2018-12-12 09:50:00,166.72,167.11,166.58,167.0,34032.0,140.6173,140.9463,140.4992,140.8535,34032.0
2018-12-12 10:00:00,167.19,167.32,166.87,167.24,29508.0,141.0137,141.1234,140.7438,141.0559,29508.0
2018-12-12 10:10:00,167.18,167.53,166.94,167.37,19291.0,141.0053,141.3005,140.8029,141.1656,19291.0
2018-12-12 10:20:00,167.34,167.55,166.87,167.01,148101.0,141.1402,141.3174,140.7438,140.8619,148101.0
2018-12-12 10:30:00,167.01,167.11,166.48,166.62,35505.0,140.8619,140.9463,140.4149,140.533,35505.0
2018-12-12 10:40:00,166.53,166.69,166.48,166.53,9629.0,140.4571,140.592,140.4149,140.4571,9629.0
2018-12-12 10:50:00,166.53,166.9,166.48,166.74,20017.0,140.4571,140.7691,140.4149,140.6342,20017.0
2018-12-12 11:00:00,166.68,166.77,166.44,166.48,44113.0,140.5836,140.6595,140.3812,140.4149,44113.0
2018-12-12 11:10:00,166.44,166.59,166.18,166.28,29571.0,140.3812,140.5077,140.1619,140.2462,29571.0
2018-12-12 11:20:00,166.27,166.35,165.75,165.8,157748.0,140.2378,140.3052,139.7992,139.8414,157748.0
2018-12-12 11:30:00,165.8,165.84,165.09,165.14,53289.0,139.8414,139.8751,139.2425,139.2847,53289.0
2018-12-12 11:40:00,165.14,165.5,165.13,165.27,70265.0,139.2847,139.5883,139.2763,139.3943,70265.0
2018-12-12 11:50:00,165.23,165.23,164.84,165.03,18200.0,139.3606,139.3606,139.0317,139.1919,18200.0
2018-12-12 12:00:00,165.06,165.5,165.06,165.25,35473.0,139.2172,139.5883,139.2172,139.3775,35473.0
2018-12-12 12:10:00,165.24,165.27,164.27,164.4,50231.0,139.369,139.3943,138.5509,138.6606,50231.0
2018-12-12 12:20:00,164.44,164.68,164.3,164.61,19553.0,138.6943,138.8967,138.5762,138.8377,19553.0
2018-12-12 12:30:00,164.63,164.63,164.21,164.44,28131.0,138.8545,138.8545,138.5003,138.6943,28131.0
2018-12-12 12:40:00,164.4,164.49,164.3,164.38,9652.0,138.6606,138.7365,138.5762,138.6437,9652.0
2018-12-12 12:50:00,164.43,164.49,164.25,164.47,20675.0,138.6859,138.7365,138.534,138.7196,20675.0
2018-12-12 13:00:00,164.5,164.63,164.27,164.27,83027.0,138.7449,138.8545,138.5509,138.5509,83027.0
2018-12-12 13:10:00,164.31,164.55,164.14,164.53,72368.0,138.5846,138.7871,138.4413,138.7702,72368.0
2018-12-12 13:20:00,164.53,164.95,164.51,164.93,18710.0,138.7702,139.1244,138.7533,139.1076,18710.0
2018-12-12 13:30:00,164.93,165.04,164.68,164.78,28614.0,139.1076,139.2003,138.8967,138.9811,28614.0
2018-12-12 13:40:00,164.8,164.97,164.74,164.94,17592.0,138.9979,139.1413,138.9473,139.116,17592.0
2018-12-12 13:50:00,164.94,165.14,164.88,164.88,18903.0,139.116,139.2847,139.0654,139.0654,18903.0
2018-12-12 14:00:00,164.88,165.08,164.72,164.72,27715.0,139.0654,139.2341,138.9305,138.9305,27715.0
2018-12-12 14:10:00,164.75,165.17,164.67,165.12,31362.0,138.9558,139.31,138.8883,139.2678,31362.0
2018-12-12 14:20:00,165.15,165.21,164.96,165.05,30907.0,139.2931,139.3437,139.1329,139.2088,30907.0
2018-12-12 14:30:00,165.03,165.12,164.93,165.01,25621.0,139.1919,139.2678,139.1076,139.175,25621.0
2018-12-12 14:40:00,165.02,165.15,164.89,165.1,34939.0,139.1835,139.2931,139.0738,139.251,34939.0
2018-12-12 14:50:00,165.06,165.26,165.0,165.24,19758.0,139.2172,139.3859,139.1666,139.369,19758.0
2018-12-12 15:00:00,165.2,165.35,165.03,165.32,86582.0,139.3353,139.4618,139.1919,139.4365,86582.0
2018-12-12 15:10:00,165.31,165.41,165.07,165.17,44758.0,139.4281,139.5124,139.2257,139.31,44758.0
2018-12-12 15:20:00,165.18,165.5,165.14,165.42,28199.0,139.3184,139.5883,139.2847,139.5209,28199.0
2018-12-12 15:30:00,165.4,165.58,165.37,165.53,77755.0,139.504,139.6558,139.4787,139.6136,77755.0
2018-12-12 15:40:00,165.54,165.54,164.96,165.17,82044.0,139.6221,139.6221,139.1329,139.31,82044.0
2018-12-12 15:50:00,165.16,165.25,164.68,164.7,203605.0,139.3016,139.3775,138.8967,138.9136,203605.0
2018-12-13 09:30:00,165.14,166.17,164.43,165.77,55269.0,139.2847,140.1534,138.6859,139.8161,55269.0
2018-12-13 09:40:00,165.79,166.36,165.57,166.03,65647.0,139.8329,140.3137,139.6474,140.0353,65647.0
2018-12-13 09:50:00,166.03,166.12,165.77,165.97,39224.0,140.0353,140.1113,139.8161,139.9847,39224.0
2018-12-13 10:00:00,166.05,166.44,165.98,166.36,40989.0,140.0522,140.3812,139.9932,140.3137,40989.0
2018-12-13 10:10:00,166.37,166.68,166.35,166.5,42474.0,140.3221,140.5836,140.3052,140.4318,42474.0
2018-12-13 10:20:00,166.52,166.63,165.89,165.89,38219.0,140.4486,140.5414,139.9173,139.9173,38219.0
2018-12-13 10:30:00,165.95,166.38,165.94,166.13,37991.0,139.9679,140.3306,139.9594,140.1197,37991.0
2018-12-13 10:40:00,166.09,166.54,165.96,166.28,28342.0,140.086,140.4655,139.9763,140.2462,28342.0
2018-12-13 10:50:00,166.36,166.36,166.08,166.19,48222.0,140.3137,140.3137,140.0775,140.1703,48222.0
2018-12-13 11:00:00,166.14,166.79,166.14,166.78,38910.0,140.1281,140.6764,140.1281,140.6679,38910.0
2018-12-13 11:10:00,166.81,166.81,166.57,166.65,21999.0,140.6932,140.6932,140.4908,140.5583,21999.0
2018-12-13 11:20:00,166.61,166.78,166.3,166.76,31712.0,140.5245,140.6679,140.2631,140.6511,31712.0
2018-12-13 11:30:00,166.74,167.01,166.58,166.64,22305.0,140.6342,140.8619,140.4992,140.5498,22305.0
2018-12-13 11:40:00,166.64,166.92,166.59,166.72,20704.0,140.5498,140.786,140.5077,140.6173,20704.0
2018-12-13 11:50:00,166.69,166.86,166.55,166.55,13931.0,140.592,140.7354,140.4739,140.4739,13931.0
2018-12-13 12:00:00,166.54,167.28,166.5,167.28,85846.0,140.4655,141.0896,140.4318,141.0896,85846.0
2018-12-13 12:10:00,167.24,167.41,167.11,167.24,10576.0,141.0559,141.1993,140.9463,141.0559,10576.0
2018-12-13 12:20:00,167.27,167.37,167.02,167.21,24705.0,141.0812,141.1656,140.8703,141.0306,24705.0
2018-12-13 12:30:00,167.22,167.56,167.17,167.56,44962.0,141.039,141.3258,140.9969,141.3258,44962.0
2018-12-13 12:40:00,167.6,167.64,167.32,167.49,36391.0,141.3595,141.3933,141.1234,141.2668,36391.0
2018-12-13 12:50:00,167.54,167.57,167.36,167.54,10653.0,141.3089,141.3342,141.1571,141.3089,10653.0
2018-12-13 13:00:00,167.48,167.5,167.05,167.3,7645.0,141.2583,141.2752,140.8957,141.1065,7645.0
2018-12-13 13:10:00,167.21,167.32,167.1,167.23,7827.0,141.0306,141.1234,140.9378,141.0475,7827.0
2018-12-13 13:20:00,167.23,167.46,167.1,167.17,17775.0,141.0475,141.2415,140.9378,140.9969,17775.0
2018-12-13 13:30:00,167.21,167.52,167.21,167.43,10595.0,141.0306,141.2921,141.0306,141.2162,10595.0
2018-12-13 13:40:00,167.48,167.52,167.4,167.46,6437.0,141.2583,141.2921,141.1909,141.2415,6437.0
2018-12-13 13:50:00,167.49,167.56,167.22,167.28,12017.0,141.2668,141.3258,141.039,141.0896,12017.0
2018-12-13 14:00:00,167.31,167.36,167.01,167.01,8100.0,141.1149,141.1571,140.8619,140.8619,8100.0
2018-12-13 14:10:00,166.96,167.29,166.96,167.27,8821.0,140.8197,141.0981,140.8197,141.0812,8821.0
2018-12-13 14:20:00,167.27,167.31,167.12,167.31,10305.0,141.0812,141.1149,140.9547,141.1149,10305.0
2018-12-13 14:30:00,167.28,167.34,167.02,167.16,70380.0,141.0896,141.1402,140.8703,140.9884,70380.0
2018-12-13 14:40:00,167.18,167.23,167.09,167.15,14838.0,141.0053,141.0475,140.9294,140.98,14838.0
2018-12-13 14:50:00,167.18,167.26,166.94,166.99,82977.0,141.0053,141.0728,140.8029,140.845,82977.0
2018-12-13 15:00:00,166.98,167.04,166.79,166.89,42296.0,140.8366,140.8872,140.6764,140.7607,42296.0
2018-12-13 15:10:00,166.88,167.22,166.83,167.15,70086.0,140.7523,141.039,140.7101,140.98,70086.0
2018-12-13 15:20:00,167.17,167.48,167.05,167.26,59437.0,140.9969,141.2583,140.8957,141.0728,59437.0
2018-12-13 15:30:00,167.24,167.34,166.79,167.13,36058.0,141.0559,141.1402,140.6764,140.9631,36058.0
2018-12-13 15:40:00,167.13,167.46,167.12,167.35,82003.0,140.9631,141.2415,140.9547,141.1487,82003.0
2018-12-13 15:50:00,167.32,167.34,166.76,166.81,230846.0,141.1234,141.1402,140.6511,140.6932,230846.0
2018-12-14 09:30:00,166.52,166.78,165.09,165.33,108488.0,140.4486,140.6679,139.2425,139.4449,108488.0
2018-12-14 09:40:00,165.24,166.21,165.02,165.42,72304.0,139.369,140.1872,139.1835,139.5209,72304.0
2018-12-14 09:50:00,165.43,165.9,165.4,165.62,51570.0,139.5293,139.9257,139.504,139.6895,51570.0
2018-12-14 10:00:00,165.62,165.75,165.28,165.51,42675.0,139.6895,139.7992,139.4028,139.5968,42675.0
2018-12-14 10:10:00,165.44,166.04,165.42,165.75,13545.0,139.5377,140.0438,139.5209,139.7992,13545.0
2018-12-14 10:20:00,165.78,166.21,165.75,166.2,21284.0,139.8245,140.1872,139.7992,140.1787,21284.0
2018-12-14 10:30:00,166.14,166.33,165.87,166.25,13506.0,140.1281,140.2884,139.9004,140.2209,13506.0
2018-12-14 10:40:00,166.24,166.57,166.24,166.47,22715.0,140.2125,140.4908,140.2125,140.4065,22715.0
2018-12-14 10:50:00,166.46,166.81,166.46,166.59,18666.0,140.398,140.6932,140.398,140.5077,18666.0
2018-12-14 11:00:00,166.48,167.0,166.48,166.92,30751.0,140.4149,140.8535,140.4149,140.786,30751.0
2018-12-14 11:10:00,166.92,167.0,166.62,166.87,37311.0,140.786,140.8535,140.533,140.7438,37311.0
2018-12-14 11:20:00,166.88,166.91,166.0,166.03,19918.0,140.7523,140.7776,140.01,140.0353,19918.0
2018-12-14 11:30:00,166.08,166.42,166.06,166.26,29710.0,140.0775,140.3643,140.0607,140.2293,29710.0
2018-12-14 11:40:00,166.29,166.43,166.11,166.23,16738.0,140.2546,140.3727,140.1028,140.204,16738.0
2018-12-14 11:50:00,166.16,166.18,165.92,166.06,20967.0,140.145,140.1619,139.9426,140.0607,20967.0
2018-12-14 12:00:00,166.08,166.49,166.07,166.34,22821.0,140.0775,140.4233,140.0691,140.2968,22821.0
2018-12-14 12:10:00,166.28,166.36,166.11,166.22,27138.0,140.2462,140.3137,140.1028,140.1956,27138.0
2018-12-14 12:20:00,166.18,166.43,166.11,166.43,14646.0,140.1619,140.3727,140.1028,140.3727,14646.0
2018-12-14 12:30:00,166.45,166.52,166.12,166.16,11995.0,140.3896,140.4486,140.1113,140.145,11995.0
2018-12-14 12:40:00,166.14,166.36,166.09,166.27,19115.0,140.1281,140.3137,140.086,140.2378,19115.0
2018-12-14 12:50:00,166.35,166.42,166.08,166.15,20884.0,140.3052,140.3643,140.0775,140.1366,20884.0
2018-12-14 13:00:00,166.13,166.21,166.06,166.19,14201.0,140.1197,140.1872,140.0607,140.1703,14201.0
2018-12-14 13:10:00,166.17,166.4,166.17,166.29,9699.0,140.1534,140.3474,140.1534,140.2546,9699.0
2018-12-14 13:20:00,166.29,166.31,166.22,166.3,10244.0,140.2546,140.2715,140.1956,140.2631,10244.0
2018-12-14 13:30:00,166.27,166.3,166.11,166.26,38021.0,140.2378,140.2631,140.1028,140.2293,38021.0
2018-12-14 13:40:00,166.24,166.63,166.24,166.49,34831.0,140.2125,140.5414,140.2125,140.4233,34831.0
2018-12-14 13:50:00,166.49,166.74,166.21,166.47,81428.0,140.4233,140.6342,140.1872,140.4065,81428.0
2018-12-14 14:00:00,166.43,166.59,166.16,166.51,66429.0,140.3727,140.5077,140.145,140.4402,66429.0
2018-12-14 14:10:00,166.43,166.52,166.28,166.38,16478.0,140.3727,140.4486,140.2462,140.3306,16478.0
2018-12-14 14:20:00,166.38,166.54,166.3,166.38,15023.0,140.3306,140.4655,140.2631,140.3306,15023.0
2018-12-14 14:30:00,166.35,166.4,166.0,166.0,15179.0,140.3052,140.3474,140.01,140.01,15179.0
2018-12-14 14:40:00,165.99,166.33,165.95,166.2,68312.0,140.0016,140.2884,139.9679,140.1787,68312.0
2018-12-14 14:50:00,166.16,166.27,165.88,166.09,57188.0,140.145,140.2378,139.9088,140.086,57188.0
2018-12-14 15:00:00,166.08,166.18,165.75,165.8,32394.0,140.0775,140.1619,139.7992,139.8414,32394.0
2018-12-14 15:10:00,165.83,166.06,165.81,166.0,39586.0,139.8667,140.0607,139.8498,140.01,39586.0
2018-12-14 15:20:00,165.97,166.16,165.84,166.05,46604.0,139.9847,140.145,139.8751,140.0522,46604.0
2018-12-14 15:30:00,166.04,166.2,165.93,166.15,49839.0,140.0438,140.1787,139.951,140.1366,49839.0
2018-12-14 15:40:00,166.14,166.3,166.09,166.24,51867.0,140.1281,140.2631,140.086,140.2125,51867.0
2018-12-14 15:50:00,166.22,166.85,166.13,166.6,201110.0,140.1956,140.727,140.1197,140.5161,201110.0
2018-12-17 09:30:00,166.95,167.16,165.87,166.6,50319.0,140.8113,140.9884,139.9004,140.5161,50319.0
2018-12-17 09:40:00,166.63,166.77,165.94,166.72,23551.0,140.5414,140.6595,139.9594,140.6173,23551.0
2018-12-17 09:50:00,166.63,166.7,166.06,166.31,33701.0,140.5414,140.6004,140.0607,140.2715,33701.0
2018-12-17 10:00:00,166.28,166.35,165.76,166.02,28338.0,140.2462,140.3052,139.8076,140.0269,28338.0
2018-12-17 10:10:00,166.02,166.09,165.71,165.89,18816.0,140.0269,140.086,139.7655,139.9173,18816.0
2018-12-17 10:20:00,165.88,166.22,165.59,165.59,20897.0,139.9088,140.1956,139.6642,139.6642,20897.0
2018-12-17 10:30:00,165.57,165.79,165.1,165.48,57179.0,139.6474,139.8329,139.251,139.5715,57179.0
2018-12-17 10:40:00,165.36,165.8,165.31,165.34,51369.0,139.4702,139.8414,139.4281,139.4534,51369.0
2018-12-17 10:50:00,165.34,165.51,165.06,165.51,25920.0,139.4534,139.5968,139.2172,139.5968,25920.0
2018-12-17 11:00:00,165.59,165.66,165.34,165.35,25125.0,139.6642,139.7233,139.4534,139.4618,25125.0
2018-12-17 11:10:00,165.36,165.44,164.4,164.58,39008.0,139.4702,139.5377,138.6606,138.8124,39008.0
2018-12-17 11:20:00,164.61,164.67,164.0,164.05,49913.0,138.8377,138.8883,138.3232,138.3653,49913.0
2018-12-17 11:30:00,164.0,164.39,163.94,164.2,12054.0,138.3232,138.6521,138.2726,138.4919,12054.0
2018-12-17 11:40:00,164.26,164.29,163.98,164.24,15270.0,138.5425,138.5678,138.3063,138.5256,15270.0
2018-12-17 11:50:00,164.24,164.27,163.95,164.0,28543.0,138.5256,138.5509,138.281,138.3232,28543.0
2018-12-17 12:00:00,163.98,164.43,163.98,164.13,24102.0,138.3063,138.6859,138.3063,138.4328,24102.0
2018-12-17 12:10:00,164.14,164.26,163.87,163.9,18658.0,138.4413,138.5425,138.2135,138.2388,18658.0
2018-12-17 12:20:00,163.92,164.01,163.63,163.77,35531.0,138.2557,138.3316,138.0111,138.1292,35531.0
2018-12-17 12:30:00,163.74,163.74,163.1,163.16,32686.0,138.1039,138.1039,137.5641,137.6147,32686.0
2018-12-17 12:40:00,163.19,163.29,162.83,162.92,29211.0,137.64,137.7243,137.3364,137.4123,29211.0
2018-12-17 12:50:00,162.9,162.9,162.02,162.08,51369.0,137.3954,137.3954,136.6532,136.7038,51369.0
2018-12-17 13:00:00,162.16,162.51,161.99,162.28,23107.0,136.7713,137.0665,136.6279,136.8725,23107.0
2018-12-17 13:10:00,162.37,162.58,162.28,162.39,67804.0,136.9484,137.1255,136.8725,136.9652,67804.0
2018-12-17 13:20:00,162.43,162.88,162.23,162.72,38126.0,136.999,137.3785,136.8303,137.2436,38126.0
2018-12-17 13:30:00,162.69,162.81,162.48,162.66,35098.0,137.2183,137.3195,137.0412,137.193,35098.0
2018-12-17 13:40:00,162.72,162.96,162.68,162.7,43243.0,137.2436,137.446,137.2098,137.2267,43243.0
2018-12-17 13:50:00,162.75,162.85,162.54,162.54,17078.0,137.2689,137.3532,137.0918,137.0918,17078.0
2018-12-17 14:00:00,162.52,162.64,161.81,161.86,37057.0,137.0749,137.1761,136.4761,136.5182,37057.0
2018-12-17 14:10:00,161.87,162.01,161.51,161.69,20317.0,136.5267,136.6447,136.223,136.3748,20317.0
2018-12-17 14:20:00,161.68,162.17,161.59,162.14,37562.0,136.3664,136.7797,136.2905,136.7544,37562.0
2018-12-17 14:30:00,162.13,162.23,161.58,162.0,49998.0,136.746,136.8303,136.2821,136.6363,49998.0
2018-12-17 14:40:00,162.01,162.84,162.0,162.83,37702.0,136.6447,137.3448,136.6363,137.3364,37702.0
2018-12-17 14:50:00,162.8,162.88,162.13,162.25,31467.0,137.3111,137.3785,136.746,136.8472,31467.0
2018-12-17 15:00:00,162.25,162.46,161.99,162.34,71076.0,136.8472,137.0243,136.6279,136.9231,71076.0
2018-12-17 15:10:00,162.34,162.89,161.98,162.05,77896.0,136.9231,137.387,136.6194,136.6785,77896.0
2018-12-17 15:20:00,162.05,162.11,161.64,161.76,38078.0,136.6785,136.7291,136.3327,136.4339,38078.0
2018-12-17 15:30:00,161.81,161.83,161.2,161.23,114263.0,136.4761,136.4929,135.9616,135.9869,114263.0
2018-12-17 15:40:00,161.24,161.26,160.37,160.61,160403.0,135.9953,136.0122,135.2615,135.4639,160403.0
2018-12-17 15:50:00,160.64,161.57,160.59,160.98,320554.0,135.4892,136.2736,135.4471,135.776,320554.0
2018-12-18 09:30:00,161.85,163.46,161.85,162.94,69243.0,136.5098,137.8677,136.5098,137.4291,69243.0
2018-12-18 09:40:00,162.86,162.96,162.48,162.85,40928.0,137.3617,137.446,137.0412,137.3532,40928.0
2018-12-18 09:50:00,162.75,162.84,162.27,162.59,23013.0,137.2689,137.3448,136.864,137.1339,23013.0
2018-12-18 10:00:00,162.59,163.13,162.53,162.77,45430.0,137.1339,137.5894,137.0833,137.2858,45430.0
2018-12-18 10:10:00,162.87,162.91,162.06,162.16,25786.0,137.3701,137.4038,136.6869,136.7713,25786.0
2018-12-18 10:20:00,162.12,162.47,161.87,162.47,52705.0,136.7375,137.0327,136.5267,137.0327,52705.0
2018-12-18 10:30:00,162.5,162.57,162.12,162.46,33991.0,137.058,137.1171,136.7375,137.0243,33991.0
2018-12-18 10:40:00,162.45,162.45,161.7,162.01,21260.0,137.0159,137.0159,136.3833,136.6447,21260.0
2018-12-18 10:50:00,162.05,162.28,161.84,162.01,14928.0,136.6785,136.8725,136.5014,136.6447,14928.0
2018-12-18 11:00:00,162.05,162.09,161.81,161.98,23990.0,136.6785,136.7122,136.4761,136.6194,23990.0
2018-12-18 11:10:00,161.96,162.79,161.94,162.53,61495.0,136.6026,137.3026,136.5857,137.0833,61495.0
2018-12-18 11:20:00,162.52,162.54,162.09,162.54,22350.0,137.0749,137.0918,136.7122,137.0918,22350.0
2018-12-18 11:30:00,162.58,162.73,162.35,162.53,38614.0,137.1255,137.252,136.9315,137.0833,38614.0
2018-12-18 11:40:00,162.66,162.99,162.56,162.84,37767.0,137.193,137.4713,137.1086,137.3448,37767.0
2018-12-18 11:50:00,162.81,162.95,162.48,162.55,17790.0,137.3195,137.4376,137.0412,137.1002,17790.0
2018-12-18 12:00:00,162.59,162.98,162.46,162.84,88461.0,137.1339,137.4629,137.0243,137.3448,88461.0
2018-12-18 12:10:00,162.84,163.05,162.77,162.99,53706.0,137.3448,137.5219,137.2858,137.4713,53706.0
2018-12-18 12:20:00,163.03,163.24,162.63,162.64,82766.0,137.505,137.6822,137.1677,137.1761,82766.0
2018-12-18 12:30:00,162.6,162.86,162.3,162.6,43896.0,137.1424,137.3617,136.8893,137.1424,43896.0
2018-12-18 12:40:00,162.63,162.8,162.35,162.62,38261.0,137.1677,137.3111,136.9315,137.1592,38261.0
2018-12-18 12:50:00,162.57,162.82,162.49,162.76,32883.0,137.1171,137.3279,137.0496,137.2773,32883.0
2018-12-18 13:00:00,162.75,162.76,162.48,162.55,32545.0,137.2689,137.2773,137.0412,137.1002,32545.0
2018-12-18 13:10:00,162.56,162.61,162.32,162.49,27579.0,137.1086,137.1508,136.9062,137.0496,27579.0
2018-12-18 13:20:00,162.47,162.65,162.38,162.57,25211.0,137.0327,137.1845,136.9568,137.1171,25211.0
2018-12-18 13:30:00,162.53,162.6,162.28,162.28,16155.0,137.0833,137.1424,136.8725,136.8725,16155.0
2018-12-18 13:40:00,162.36,162.8,162.33,162.72,28324.0,136.9399,137.3111,136.9146,137.2436,28324.0
2018-12-18 13:50:00,162.67,162.72,162.44,162.61,32910.0,137.2014,137.2436,137.0074,137.1508,32910.0
2018-12-18 14:00:00,162.59,162.93,162.58,162.9,19031.0,137.1339,137.4207,137.1255,137.3954,19031.0
2018-12-18 14:10:00,162.86,162.95,162.68,162.69,35866.0,137.3617,137.4376,137.2098,137.2183,35866.0
2018-12-18 14:20:00,162.69,162.95,162.69,162.87,29593.0,137.2183,137.4376,137.2183,137.3701,29593.0
2018-12-18 14:30:00,162.87,162.88,162.51,162.74,19622.0,137.3701,137.3785,137.0665,137.2605,19622.0
2018-12-18 14:40:00,162.76,162.84,162.1,162.41,48270.0,137.2773,137.3448,136.7207,136.9821,48270.0
2018-12-18 14:50:00,162.39,162.65,161.18,161.86,72351.0,136.9652,137.1845,135.9447,136.5182,72351.0
2018-12-18 15:00:00,161.82,162.34,161.7,162.1,37679.0,136.4845,136.9231,136.3833,136.7207,37679.0
2018-12-18 15:10:00,162.06,162.62,162.03,162.19,44505.0,136.6869,137.1592,136.6616,136.7966,44505.0
2018-12-18 15:20:00,162.2,162.2,161.77,161.94,48273.0,136.805,136.805,136.4423,136.5857,48273.0
2018-12-18 15:30:00,161.98,162.4,161.89,161.92,45343.0,136.6194,136.9737,136.5435,136.5688,45343.0
2018-12-18 15:40:00,161.9,162.42,161.89,162.34,148747.0,136.552,136.9906,136.5435,136.9231,148747.0
2018-12-18 15:50:00,162.37,162.68,162.26,162.3,179955.0,136.9484,137.2098,136.8556,136.8893,179955.0
2018-12-19 09:30:00,162.48,162.82,162.05,162.79,57705.0,137.0412,137.3279,136.6785,137.3026,57705.0
2018-12-19 09:40:00,162.79,162.79,161.78,161.78,13933.0,137.3026,137.3026,136.4508,136.4508,13933.0
2018-12-19 09:50:00,161.87,162.8,161.87,162.8,11412.0,136.5267,137.3111,136.5267,137.3111,11412.0
2018-12-19 10:00:00,162.78,163.15,162.76,162.84,15231.0,137.2942,137.6063,137.2773,137.3448,15231.0
2018-12-19 10:10:00,162.83,163.3,162.67,162.97,8969.0,137.3364,137.7328,137.2014,137.4544,8969.0
2018-12-19 10:20:00,163.12,163.44,163.11,163.44,9004.0,137.581,137.8509,137.5725,137.8509,9004.0
2018-12-19 10:30:00,163.4,163.64,163.29,163.63,21727.0,137.8171,138.0195,137.7243,138.0111,21727.0
2018-12-19 10:40:00,163.59,163.84,163.58,163.78,25202.0,137.9774,138.1882,137.9689,138.1376,25202.0
2018-12-19 10:50:00,163.79,163.87,163.64,163.87,11865.0,138.1461,138.2135,138.0195,138.2135,11865.0
2018-12-19 11:00:00,163.87,163.9,163.48,163.5,9808.0,138.2135,138.2388,137.8846,137.9015,9808.0
2018-12-19 11:10:00,163.51,163.59,162.94,163.08,13875.0,137.9099,137.9774,137.4291,137.5472,13875.0
2018-12-19 11:20:00,163.06,163.31,162.61,163.28,31185.0,137.5304,137.7412,137.1508,137.7159,31185.0
2018-12-19 11:30:00,163.29,163.33,162.94,163.16,10778.0,137.7243,137.7581,137.4291,137.6147,10778.0
2018-12-19 11:40:00,163.09,163.09,162.59,162.71,44251.0,137.5557,137.5557,137.1339,137.2351,44251.0
2018-12-19 11:50:00,162.72,163.13,162.64,163.06,28411.0,137.2436,137.5894,137.1761,137.5304,28411.0
2018-12-19 12:00:00,163.07,163.48,163.04,163.48,17372.0,137.5388,137.8846,137.5135,137.8846,17372.0
2018-12-19 12:10:00,163.54,163.71,163.44,163.56,7586.0,137.9352,138.0786,137.8509,137.9521,7586.0
2018-12-19 12:20:00,163.61,163.95,163.57,163.85,7470.0,137.9942,138.281,137.9605,138.1967,7470.0
2018-12-19 12:30:00,163.82,163.96,163.76,163.81,6166.0,138.1714,138.2894,138.1208,138.1629,6166.0
2018-12-19 12:40:00,163.79,164.21,163.79,164.07,6699.0,138.1461,138.5003,138.1461,138.3822,6699.0
2018-12-19 12:50:00,164.08,164.25,164.05,164.17,12435.0,138.3907,138.534,138.3653,138.4666,12435.0
2018-12-19 13:00:00,164.17,164.21,163.86,163.96,33511.0,138.4666,138.5003,138.2051,138.2894,33511.0
2018-12-19 13:10:00,163.91,163.98,163.85,163.98,8063.0,138.2473,138.3063,138.1967,138.3063,8063.0
2018-12-19 13:20:00,163.97,164.02,163.75,163.9,7436.0,138.2979,138.34,138.1123,138.2388,7436.0
2018-12-19 13:30:00,163.91,164.05,163.78,163.89,9284.0,138.2473,138.3653,138.1376,138.2304,9284.0
2018-12-19 13:40:00,163.88,164.03,163.86,163.95,12926.0,138.222,138.3485,138.2051,138.281,12926.0
2018-12-19 13:50:00,163.99,164.5,163.68,164.43,18184.0,138.3147,138.7449,138.0533,138.6859,18184.0
2018-12-19 14:00:00,164.46,164.69,162.74,163.22,43119.0,138.7112,138.9051,137.2605,137.6653,43119.0
2018-12-19 14:10:00,163.26,163.84,162.86,163.81,41255.0,137.699,138.1882,137.3617,138.1629,41255.0
2018-12-19 14:20:00,163.76,163.84,163.34,163.39,20005.0,138.1208,138.1882,137.7665,137.8087,20005.0
2018-12-19 14:30:00,163.26,163.48,163.0,163.19,36408.0,137.699,137.8846,137.4797,137.64,36408.0
2018-12-19 14:40:00,163.22,163.22,162.67,163.09,60739.0,137.6653,137.6653,137.2014,137.5557,60739.0
2018-12-19 14:50:00,162.96,163.11,162.27,162.61,27812.0,137.446,137.5725,136.864,137.1508,27812.0
2018-12-19 15:00:00,162.44,162.55,161.97,162.42,99060.0,137.0074,137.1002,136.611,136.9906,99060.0
2018-12-19 15:10:00,162.56,162.95,162.17,162.58,29012.0,137.1086,137.4376,136.7797,137.1255,29012.0
2018-12-19 15:20:00,162.52,163.01,162.21,162.57,60947.0,137.0749,137.4882,136.8134,137.1171,60947.0
2018-12-19 15:30:00,162.54,162.9,162.41,162.75,33460.0,137.0918,137.3954,136.9821,137.2689,33460.0
2018-12-19 15:40:00,162.76,163.32,162.37,163.29,79337.0,137.2773,137.7496,136.9484,137.7243,79337.0
2018-12-19 15:50:00,163.24,163.24,162.52,162.61,119531.0,137.6822,137.6822,137.0749,137.1508,119531.0
2018-12-20 09:30:00,162.35,163.21,161.15,161.69,35721.0,136.9315,137.6569,135.9194,136.3748,35721.0
2018-12-20 09:40:00,161.64,161.64,160.96,161.09,33316.0,136.3327,136.3327,135.7591,135.8688,33316.0
2018-12-20 09:50:00,161.14,162.15,161.06,162.07,15984.0,135.911,136.7628,135.8435,136.6954,15984.0
2018-12-20 10:00:00,161.91,163.0,161.84,162.7,28758.0,136.5604,137.4797,136.5014,137.2267,28758.0
2018-12-20 10:10:00,162.61,162.93,162.54,162.84,20846.0,137.1508,137.4207,137.0918,137.3448,20846.0
2018-12-20 10:20:00,162.74,162.97,162.49,162.73,18563.0,137.2605,137.4544,137.0496,137.252,18563.0
2018-12-20 10:30:00,162.71,163.3,162.69,163.13,19961.0,137.2351,137.7328,137.2183,137.5894,19961.0
2018-12-20 10:40:00,163.17,163.32,162.85,162.94,20666.0,137.6231,137.7496,137.3532,137.4291,20666.0
2018-12-20 10:50:00,162.88,163.21,162.72,163.15,17791.0,137.3785,137.6569,137.2436,137.6063,17791.0
2018-12-20 11:00:00,163.11,163.68,163.02,163.68,33408.0,137.5725,138.0533,137.4966,138.0533,33408.0
2018-12-20 11:10:00,163.69,163.97,163.18,163.43,58727.0,138.0617,138.2979,137.6316,137.8424,58727.0
2018-12-20 11:20:00,163.44,163.92,163.24,163.92,67780.0,137.8509,138.2557,137.6822,138.2557,67780.0
2018-12-20 11:30:00,163.89,163.89,163.23,163.38,77431.0,138.2304,138.2304,137.6737,137.8002,77431.0
2018-12-20 11:40:00,163.4,163.75,163.36,163.45,47898.0,137.8171,138.1123,137.7834,137.8593,47898.0
2018-12-20 11:50:00,163.45,163.66,162.68,162.99,36924.0,137.8593,138.0364,137.2098,137.4713,36924.0
2018-12-20 12:00:00,163.06,163.14,162.59,162.85,20585.0,137.5304,137.5978,137.1339,137.3532,20585.0
2018-12-20 12:10:00,162.88,163.24,162.79,163.22,26660.0,137.3785,137.6822,137.3026,137.6653,26660.0
2018-12-20 12:20:00,163.22,163.5,162.96,163.5,21835.0,137.6653,137.9015,137.446,137.9015,21835.0
2018-12-20 12:30:00,163.49,163.56,163.19,163.34,21558.0,137.893,137.9521,137.64,137.7665,21558.0
2018-12-20 12:40:00,163.27,163.34,163.09,163.22,15833.0,137.7075,137.7665,137.5557,137.6653,15833.0
2018-12-20 12:50:00,163.24,163.37,162.97,163.27,27136.0,137.6822,137.7918,137.4544,137.7075,27136.0
2018-12-20 13:00:00,163.26,163.3,162.74,162.82,17412.0,137.699,137.7328,137.2605,137.3279,17412.0
2018-12-20 13:10:00,162.79,163.05,162.74,162.8,12251.0,137.3026,137.5219,137.2605,137.3111,12251.0
2018-12-20 13:20:00,162.77,162.88,162.46,162.62,12004.0,137.2858,137.3785,137.0243,137.1592,12004.0
2018-12-20 13:30:00,162.68,162.82,162.31,162.51,16067.0,137.2098,137.3279,136.8978,137.0665,16067.0
2018-12-20 13:40:00,162.46,162.46,162.05,162.18,16727.0,137.0243,137.0243,136.6785,136.7881,16727.0
2018-12-20 13:50:00,162.16,162.16,161.69,161.75,68024.0,136.7713,136.7713,136.3748,136.4255,68024.0
2018-12-20 14:00:00,161.78,161.83,161.11,161.44,70025.0,136.4508,136.4929,135.8857,136.164,70025.0
2018-12-20 14:10:00,161.46,161.5,160.5,160.55,95352.0,136.1809,136.2146,135.3712,135.4133,95352.0
2018-12-20 14:20:00,160.6,161.62,160.56,161.62,30063.0,135.4555,136.3158,135.4218,136.3158,30063.0
2018-12-20 14:30:00,161.58,162.31,161.57,161.82,21084.0,136.2821,136.8978,136.2736,136.4845,21084.0
2018-12-20 14:40:00,161.75,163.25,161.75,163.25,52534.0,136.4255,137.6906,136.4255,137.6906,52534.0
2018-12-20 14:50:00,163.21,163.21,162.11,162.24,34169.0,137.6569,137.6569,136.7291,136.8387,34169.0
2018-12-20 15:00:00,162.34,162.34,161.36,161.94,82496.0,136.9231,136.9231,136.0965,136.5857,82496.0
2018-12-20 15:10:00,161.88,162.06,161.54,161.75,40372.0,136.5351,136.6869,136.2483,136.4255,40372.0
2018-12-20 15:20:00,161.65,162.3,161.61,161.93,50028.0,136.3411,136.8893,136.3074,136.5773,50028.0
2018-12-20 15:30:00,161.93,162.36,161.91,162.2,56530.0,136.5773,136.9399,136.5604,136.805,56530.0
2018-12-20 15:40:00,162.19,162.19,161.04,161.25,107673.0,136.7966,136.7966,135.8266,136.0037,107673.0
2018-12-20 15:50:00,161.22,161.54,160.74,161.48,174098.0,135.9784,136.2483,135.5736,136.1977,174098.0
2018-12-21 09:30:00,161.54,163.46,161.26,162.94,714194.0,136.2483,137.8677,136.0122,137.4291,714194.0
2018-12-21 09:40:00,162.87,163.74,162.54,162.83,43554.0,137.3701,138.1039,137.0918,137.3364,43554.0
2018-12-21 09:50:00,162.79,162.86,162.22,162.57,35160.0,137.3026,137.3617,136.8219,137.1171,35160.0
2018-12-21 10:00:00,162.54,162.95,162.5,162.67,29529.0,137.0918,137.4376,137.058,137.2014,29529.0
2018-12-21 10:10:00,162.77,164.6,162.64,164.53,94455.0,137.2858,138.8292,137.1761,138.7702,94455.0
2018-12-21 10:20:00,164.38,164.51,162.97,163.26,71287.0,138.6437,138.7533,137.4544,137.699,71287.0
2018-12-21 10:30:00,163.23,163.34,162.9,162.96,30565.0,137.6737,137.7665,137.3954,137.446,30565.0
2018-12-21 10:40:00,162.9,163.06,162.54,162.78,26404.0,137.3954,137.5304,137.0918,137.2942,26404.0
2018-12-21 10:50:00,162.84,162.9,162.5,162.9,20727.0,137.3448,137.3954,137.058,137.3954,20727.0
2018-12-21 11:00:00,162.91,162.91,161.64,161.65,27949.0,137.4038,137.4038,136.3327,136.3411,27949.0
2018-12-21 11:10:00,161.57,162.59,161.57,162.51,81106.0,136.2736,137.1339,136.2736,137.0665,81106.0
2018-12-21 11:20:00,162.51,162.84,162.38,162.78,66284.0,137.0665,137.3448,136.9568,137.2942,66284.0
2018-12-21 11:30:00,162.84,162.84,162.07,162.08,36006.0,137.3448,137.3448,136.6954,136.7038,36006.0
2018-12-21 11:40:00,162.03,162.06,161.45,161.45,27879.0,136.6616,136.6869,136.1724,136.1724,27879.0
2018-12-21 11:50:00,161.46,161.6,161.18,161.55,85923.0,136.1809,136.2989,135.9447,136.2568,85923.0
2018-12-21 12:00:00,161.55,161.92,161.54,161.66,22171.0,136.2568,136.5688,136.2483,136.3495,22171.0
2018-12-21 12:10:00,161.61,161.68,161.39,161.46,87861.0,136.3074,136.3664,136.1218,136.1809,87861.0
2018-12-21 12:20:00,161.44,161.61,161.03,161.04,51099.0,136.164,136.3074,135.8182,135.8266,51099.0
2018-12-21 12:30:00,161.04,161.45,160.52,161.38,28233.0,135.8266,136.1724,135.388,136.1134,28233.0
2018-12-21 12:40:00,161.38,161.64,161.0,161.15,20531.0,136.1134,136.3327,135.7929,135.9194,20531.0
2018-12-21 12:50:00,161.17,161.17,160.08,160.27,48666.0,135.9363,135.9363,135.0169,135.1772,48666.0
2018-12-21 13:00:00,160.24,160.4,159.88,160.08,31510.0,135.1519,135.2868,134.8482,135.0169,31510.0
2018-12-21 13:10:00,160.07,160.34,159.92,160.12,40935.0,135.0085,135.2362,134.882,135.0507,40935.0
2018-12-21 13:20:00,160.17,160.73,160.05,160.37,47843.0,135.0928,135.5651,134.9916,135.2615,47843.0
2018-12-21 13:30:00,160.38,161.27,160.35,160.75,26804.0,135.2699,136.0206,135.2446,135.582,26804.0
2018-12-21 13:40:00,160.78,161.03,160.58,160.62,62581.0,135.6073,135.8182,135.4386,135.4724,62581.0
2018-12-21 13:50:00,160.65,160.73,160.19,160.27,22397.0,135.4977,135.5651,135.1097,135.1772,22397.0
2018-12-21 14:00:00,160.19,160.38,159.86,159.86,30854.0,135.1097,135.2699,134.8314,134.8314,30854.0
2018-12-21 14:10:00,159.9,160.35,159.69,160.3,39876.0,134.8651,135.2446,134.688,135.2025,39876.0
2018-12-21 14:20:00,160.31,160.38,159.94,160.02,25801.0,135.2109,135.2699,134.8988,134.9663,25801.0
2018-12-21 14:30:00,160.05,160.31,159.96,160.04,20210.0,134.9916,135.2109,134.9157,134.9832,20210.0
2018-12-21 14:40:00,160.06,160.13,159.5,159.8,29761.0,135.0,135.0591,134.5277,134.7808,29761.0
2018-12-21 14:50:00,159.86,160.26,159.68,159.7,41441.0,134.8314,135.1687,134.6795,134.6964,41441.0
2018-12-21 15:00:00,159.7,159.89,159.55,159.62,48930.0,134.6964,134.8567,134.5699,134.6289,48930.0
2018-12-21 15:10:00,159.62,159.63,158.94,158.97,72165.0,134.6289,134.6374,134.0554,134.0807,72165.0
2018-12-21 15:20:00,158.99,159.24,158.44,158.44,111881.0,134.0976,134.3084,133.6337,133.6337,111881.0
2018-12-21 15:30:00,158.44,158.97,157.84,157.84,151552.0,133.6337,134.0807,133.1276,133.1276,151552.0
2018-12-21 15:40:00,157.8,158.55,157.62,158.42,140050.0,133.0939,133.7265,132.9421,133.6168,140050.0
2018-12-21 15:50:00,158.41,158.76,158.03,158.08,347035.0,133.6084,133.9036,133.2879,133.33,347035.0
2018-12-24 09:30:00,157.31,157.52,156.41,157.23,67652.0,132.6806,132.8577,131.9215,132.6131,67652.0
2018-12-24 09:40:00,157.24,157.37,156.39,157.0,36709.0,132.6216,132.7312,131.9046,132.4191,36709.0
2018-12-24 09:50:00,157.0,157.07,155.82,156.11,44249.0,132.4191,132.4782,131.4239,131.6685,44249.0
2018-12-24 10:00:00,156.13,156.14,154.32,154.81,81147.0,131.6854,131.6938,130.1587,130.572,81147.0
2018-12-24 10:10:00,154.82,155.37,154.67,155.28,46110.0,130.5805,131.0443,130.4539,130.9684,46110.0
2018-12-24 10:20:00,155.3,155.51,154.89,155.04,39340.0,130.9853,131.1624,130.6395,130.766,39340.0
2018-12-24 10:30:00,155.08,155.34,154.86,155.28,71603.0,130.7997,131.019,130.6142,130.9684,71603.0
2018-12-24 10:40:00,155.28,155.92,155.27,155.72,135233.0,130.9684,131.5082,130.96,131.3395,135233.0
2018-12-24 10:50:00,155.71,155.71,154.89,155.02,46530.0,131.3311,131.3311,130.6395,130.7491,46530.0
2018-12-24 11:00:00,155.08,155.15,153.54,153.66,62116.0,130.7997,130.8588,129.5009,129.6021,62116.0
2018-12-24 11:10:00,153.58,154.01,153.52,153.96,66453.0,129.5346,129.8973,129.484,129.8551,66453.0
2018-12-24 11:20:00,153.91,154.04,153.23,153.75,48849.0,129.8129,129.9226,129.2394,129.678,48849.0
2018-12-24 11:30:00,153.75,154.01,153.16,153.87,54485.0,129.678,129.8973,129.1804,129.7792,54485.0
2018-12-24 11:40:00,154.0,154.16,153.5,153.62,51337.0,129.8888,130.0238,129.4671,129.5683,51337.0
2018-12-24 11:50:00,153.59,153.85,153.12,153.31,60346.0,129.543,129.7623,129.1466,129.3069,60346.0
2018-12-24 12:00:00,153.33,153.73,153.0,153.14,50602.0,129.3237,129.6611,129.0454,129.1635,50602.0
2018-12-24 12:10:00,153.08,153.47,152.82,152.95,73634.0,129.1129,129.4418,128.8936,129.0032,73634.0
2018-12-24 12:20:00,152.86,153.34,152.63,152.81,97995.0,128.9273,129.3322,128.7333,128.8852,97995.0
2018-12-24 12:30:00,152.87,153.64,152.87,153.42,59084.0,128.9358,129.5852,128.9358,129.3996,59084.0
2018-12-24 12:40:00,153.36,153.62,153.05,153.53,81267.0,129.349,129.5683,129.0876,129.4924,81267.0
2018-12-24 12:50:00,153.54,154.18,153.51,153.77,201467.0,129.5009,130.0407,129.4756,129.6948,201467.0
2018-12-26 09:30:00,153.4,154.5,152.94,154.35,61261.0,130.0727,131.0054,129.6826,130.8782,61261.0
2018-12-26 09:40:00,154.28,154.83,153.72,154.1,36849.0,130.8189,131.2852,130.344,130.6662,36849.0
2018-12-26 09:50:00,154.1,154.21,152.67,152.78,20414.0,130.6662,130.7595,129.4537,129.547,20414.0
2018-12-26 10:00:00,152.9,153.0,152.3,152.74,37686.0,129.6487,129.7335,129.14,129.5131,37686.0
2018-12-26 10:10:00,152.78,152.78,151.72,151.8,40600.0,129.547,129.547,128.6482,128.716,40600.0
2018-12-26 10:20:00,151.74,152.42,151.7,152.05,28703.0,128.6651,129.2417,128.6312,128.928,28703.0
2018-12-26 10:30:00,152.07,152.37,151.55,151.78,25357.0,128.9449,129.1993,128.504,128.699,25357.0
2018-12-26 10:40:00,151.92,151.92,151.32,151.84,51486.0,128.8177,128.8177,128.309,128.7499,51486.0
2018-12-26 10:50:00,151.84,151.84,150.66,151.12,43209.0,128.7499,128.7499,127.7494,128.1394,43209.0
2018-12-26 11:00:00,151.18,151.54,150.92,151.21,26040.0,128.1903,128.4955,127.9698,128.2157,26040.0
2018-12-26 11:10:00,151.3,152.04,151.24,151.71,18343.0,128.292,128.9195,128.2412,128.6397,18343.0
2018-12-26 11:20:00,151.71,152.03,151.55,151.95,23720.0,128.6397,128.911,128.504,128.8432,23720.0
2018-12-26 11:30:00,151.93,152.18,151.65,152.15,26005.0,128.8262,129.0382,128.5888,129.0128,26005.0
2018-12-26 11:40:00,152.15,152.68,152.15,152.59,21959.0,129.0128,129.4622,129.0128,129.3859,21959.0
2018-12-26 11:50:00,152.59,153.57,152.59,153.5,45726.0,129.3859,130.2168,129.3859,130.1575,45726.0
2018-12-26 12:00:00,153.59,153.67,153.12,153.52,32843.0,130.2338,130.3016,129.8353,130.1744,32843.0
2018-12-26 12:10:00,153.48,154.28,153.35,153.91,58200.0,130.1405,130.8189,130.0303,130.5051,58200.0
2018-12-26 12:20:00,153.85,154.19,153.68,153.8,24700.0,130.4543,130.7426,130.3101,130.4119,24700.0
2018-12-26 12:30:00,153.76,154.03,153.62,153.79,11871.0,130.3779,130.6069,130.2592,130.4034,11871.0
2018-12-26 12:40:00,153.8,154.51,153.65,154.25,13674.0,130.4119,131.0139,130.2847,130.7934,13674.0
2018-12-26 12:50:00,154.29,154.58,154.12,154.44,24936.0,130.8273,131.0732,130.6832,130.9545,24936.0
2018-12-26 13:00:00,154.4,154.62,154.14,154.53,37255.0,130.9206,131.1072,130.7002,131.0309,37255.0
2018-12-26 13:10:00,154.49,154.59,154.21,154.39,30276.0,130.9969,131.0817,130.7595,130.9121,30276.0
2018-12-26 13:20:00,154.31,154.75,154.28,154.66,18668.0,130.8443,131.2174,130.8189,131.1411,18668.0
2018-12-26 13:30:00,154.67,155.11,154.57,155.03,17925.0,131.1496,131.5227,131.0648,131.4548,17925.0
2018-12-26 13:40:00,155.12,155.17,154.69,154.8,10060.0,131.5311,131.5735,131.1665,131.2598,10060.0
2018-12-26 13:50:00,154.86,155.48,154.85,155.48,12918.0,131.3107,131.8364,131.3022,131.8364,12918.0
2018-12-26 14:00:00,155.39,155.58,155.24,155.31,32202.0,131.7601,131.9212,131.6329,131.6922,32202.0
2018-12-26 14:10:00,155.38,155.51,154.84,154.89,24639.0,131.7516,131.8618,131.2937,131.3361,24639.0
2018-12-26 14:20:00,154.94,155.02,154.49,154.49,18188.0,131.3785,131.4463,130.9969,130.9969,18188.0
2018-12-26 14:30:00,154.48,155.28,154.48,155.15,16540.0,130.9885,131.6668,130.9885,131.5566,16540.0
2018-12-26 14:40:00,155.12,155.28,154.94,154.96,15048.0,131.5311,131.6668,131.3785,131.3955,15048.0
2018-12-26 14:50:00,154.89,155.49,154.85,155.49,20431.0,131.3361,131.8449,131.3022,131.8449,20431.0
2018-12-26 15:00:00,155.47,155.74,155.27,155.61,16657.0,131.8279,132.0568,131.6583,131.9466,16657.0
2018-12-26 15:10:00,155.58,155.8,155.46,155.68,24208.0,131.9212,132.1077,131.8194,132.006,24208.0
2018-12-26 15:20:00,155.66,155.96,155.5,155.92,21922.0,131.989,132.2434,131.8533,132.2095,21922.0
2018-12-26 15:30:00,155.93,156.79,155.87,156.79,41623.0,132.218,132.9472,132.1671,132.9472,41623.0
2018-12-26 15:40:00,156.78,157.51,156.67,156.94,56134.0,132.9387,133.5577,132.8454,133.0744,56134.0
2018-12-26 15:50:00,156.95,157.52,156.84,157.49,145848.0,133.0828,133.5662,132.9896,133.5407,145848.0
2018-12-27 09:30:00,156.73,157.45,155.48,155.8,46919.0,132.8963,133.5068,131.8364,132.1077,46919.0
2018-12-27 09:40:00,155.71,155.71,154.68,154.68,18261.0,132.0314,132.0314,131.158,131.158,18261.0
2018-12-27 09:50:00,154.6,154.63,153.89,154.13,24057.0,131.0902,131.1156,130.4882,130.6917,24057.0
2018-12-27 10:00:00,154.13,155.03,154.05,154.23,40583.0,130.6917,131.4548,130.6238,130.7765,40583.0
2018-12-27 10:10:00,154.28,154.33,153.42,153.78,32236.0,130.8189,130.8613,130.0896,130.3949,32236.0
2018-12-27 10:20:00,153.75,154.3,153.3,154.3,14786.0,130.3695,130.8358,129.9879,130.8358,14786.0
2018-12-27 10:30:00,154.25,154.99,153.75,154.7,35831.0,130.7934,131.4209,130.3695,131.175,35831.0
2018-12-27 10:40:00,154.73,155.69,154.69,155.45,22662.0,131.2004,132.0145,131.1665,131.8109,22662.0
2018-12-27 10:50:00,155.53,155.64,155.22,155.63,23710.0,131.8788,131.9721,131.6159,131.9636,23710.0
2018-12-27 11:00:00,155.55,155.55,155.1,155.37,20725.0,131.8957,131.8957,131.5142,131.7431,20725.0
2018-12-27 11:10:00,155.33,155.88,155.09,155.84,24714.0,131.7092,132.1756,131.5057,132.1416,24714.0
2018-12-27 11:20:00,155.83,156.12,155.19,155.82,39495.0,132.1332,132.3791,131.5905,132.1247,39495.0
2018-12-27 11:30:00,155.89,156.27,155.6,155.66,21120.0,132.184,132.5063,131.9381,131.989,21120.0
2018-12-27 11:40:00,155.6,155.6,154.96,155.09,17931.0,131.9381,131.9381,131.3955,131.5057,17931.0
2018-12-27 11:50:00,155.06,155.78,155.06,155.65,16790.0,131.4803,132.0908,131.4803,131.9805,16790.0
2018-12-27 12:00:00,155.64,155.93,155.64,155.93,14281.0,131.9721,132.218,131.9721,132.218,14281.0
2018-12-27 12:10:00,155.92,156.03,155.7,155.81,9879.0,132.2095,132.3027,132.0229,132.1162,9879.0
2018-12-27 12:20:00,155.8,155.93,155.04,155.28,12015.0,132.1077,132.218,131.4633,131.6668,12015.0
2018-12-27 12:30:00,155.18,155.31,154.96,155.14,13673.0,131.582,131.6922,131.3955,131.5481,13673.0
2018-12-27 12:40:00,155.12,155.57,154.96,155.44,13419.0,131.5311,131.9127,131.3955,131.8025,13419.0
2018-12-27 12:50:00,155.36,155.76,155.25,155.43,13903.0,131.7346,132.0738,131.6414,131.794,13903.0
2018-12-27 13:00:00,155.41,155.6,155.15,155.5,11978.0,131.777,131.9381,131.5566,131.8533,11978.0
2018-12-27 13:10:00,155.49,155.49,155.17,155.41,11806.0,131.8449,131.8449,131.5735,131.777,11806.0
2018-12-27 13:20:00,155.44,155.9,155.34,155.59,23122.0,131.8025,132.1925,131.7177,131.9297,23122.0
2018-12-27 13:30:00,155.5,155.66,155.38,155.38,21656.0,131.8533,131.989,131.7516,131.7516,21656.0
2018-12-27 13:40:00,155.38,155.53,155.01,155.09,20542.0,131.7516,131.8788,131.4379,131.5057,20542.0
2018-12-27 13:50:00,155.06,155.06,154.79,154.95,13716.0,131.4803,131.4803,131.2513,131.387,13716.0
2018-12-27 14:00:00,154.83,154.88,154.26,154.26,22186.0,131.2852,131.3276,130.8019,130.8019,22186.0
2018-12-27 14:10:00,154.32,154.38,153.74,153.8,18674.0,130.8528,130.9037,130.361,130.4119,18674.0
2018-12-27 14:20:00,153.8,154.09,153.71,154.07,14155.0,130.4119,130.6578,130.3355,130.6408,14155.0
2018-12-27 14:30:00,154.16,154.52,153.91,154.52,11957.0,130.7171,131.0224,130.5051,131.0224,11957.0
2018-12-27 14:40:00,154.55,155.22,154.42,154.76,15829.0,131.0478,131.6159,130.9376,131.2259,15829.0
2018-12-27 14:50:00,154.79,155.34,154.69,155.26,22917.0,131.2513,131.7177,131.1665,131.6498,22917.0
2018-12-27 15:00:00,155.27,155.42,154.75,155.35,19128.0,131.6583,131.7855,131.2174,131.7262,19128.0
2018-12-27 15:10:00,155.32,156.13,155.22,155.89,19807.0,131.7007,132.3875,131.6159,132.184,19807.0
2018-12-27 15:20:00,155.83,157.21,155.83,157.12,24430.0,132.1332,133.3033,132.1332,133.227,24430.0
2018-12-27 15:30:00,157.06,157.91,156.85,157.74,29464.0,133.1761,133.8969,132.9981,133.7527,29464.0
2018-12-27 15:40:00,157.85,158.75,157.76,158.08,59461.0,133.846,134.6091,133.7697,134.041,59461.0
2018-12-27 15:50:00,158.0,158.62,157.34,158.62,137410.0,133.9732,134.4989,133.4135,134.4989,137410.0
2018-12-28 09:30:00,159.73,161.11,159.09,160.11,42926.0,135.4401,136.6102,134.8974,135.7623,42926.0
2018-12-28 09:40:00,160.11,161.61,160.11,161.33,28780.0,135.7623,137.0342,135.7623,136.7968,28780.0
2018-12-28 09:50:00,161.24,161.38,160.56,160.8,20474.0,136.7205,136.8392,136.1439,136.3474,20474.0
2018-12-28 10:00:00,160.96,161.12,159.99,160.12,25237.0,136.483,136.6187,135.6606,135.7708,25237.0
2018-12-28 10:10:00,160.02,160.45,159.37,160.08,18284.0,135.686,136.0506,135.1348,135.7369,18284.0
2018-12-28 10:20:00,160.1,160.58,159.57,159.65,34179.0,135.7538,136.1608,135.3044,135.3723,34179.0
2018-12-28 10:30:00,159.65,159.87,158.2,158.75,27502.0,135.3723,135.5588,134.1428,134.6091,27502.0
2018-12-28 10:40:00,158.92,159.33,158.67,158.94,20407.0,134.7533,135.1009,134.5413,134.7702,20407.0
2018-12-28 10:50:00,159.0,159.27,158.26,159.15,42817.0,134.8211,135.05,134.1936,134.9483,42817.0
2018-12-28 11:00:00,159.09,159.21,158.75,159.02,11407.0,134.8974,134.9992,134.6091,134.8381,11407.0
2018-12-28 11:10:00,159.17,159.17,158.13,158.24,32084.0,134.9653,134.9653,134.0834,134.1767,32084.0
2018-12-28 11:20:00,158.11,158.57,157.85,158.5,15193.0,134.0664,134.4565,133.846,134.3971,15193.0
2018-12-28 11:30:00,158.44,158.68,158.14,158.65,15266.0,134.3463,134.5498,134.0919,134.5243,15266.0
2018-12-28 11:40:00,158.49,158.57,157.9,158.2,16231.0,134.3887,134.4565,133.8884,134.1428,16231.0
2018-12-28 11:50:00,158.21,158.89,158.02,158.89,24368.0,134.1512,134.7278,133.9901,134.7278,24368.0
2018-12-28 12:00:00,158.95,159.14,158.7,158.7,28276.0,134.7787,134.9398,134.5667,134.5667,28276.0
2018-12-28 12:10:00,158.78,158.82,158.14,158.38,18760.0,134.6346,134.6685,134.0919,134.2954,18760.0
2018-12-28 12:20:00,158.43,158.87,158.39,158.81,15782.0,134.3378,134.7109,134.3039,134.66,15782.0
2018-12-28 12:30:00,158.83,158.91,158.53,158.74,16741.0,134.677,134.7448,134.4226,134.6006,16741.0
2018-12-28 12:40:00,158.75,158.92,158.57,158.59,22674.0,134.6091,134.7533,134.4565,134.4735,22674.0
2018-12-28 12:50:00,158.62,158.62,158.24,158.37,13343.0,134.4989,134.4989,134.1767,134.2869,13343.0
2018-12-28 13:00:00,158.39,158.65,158.33,158.58,34728.0,134.3039,134.5243,134.253,134.465,34728.0
2018-12-28 13:10:00,158.57,159.05,158.52,158.67,25929.0,134.4565,134.8635,134.4141,134.5413,25929.0
2018-12-28 13:20:00,158.68,158.81,158.55,158.69,16182.0,134.5498,134.66,134.4395,134.5582,16182.0
2018-12-28 13:30:00,158.7,159.03,158.58,158.9,34226.0,134.5667,134.8465,134.465,134.7363,34226.0
2018-12-28 13:40:00,158.95,159.29,158.87,159.14,40592.0,134.7787,135.067,134.7109,134.9398,40592.0
2018-12-28 13:50:00,159.14,159.31,158.91,159.01,18205.0,134.9398,135.084,134.7448,134.8296,18205.0
2018-12-28 14:00:00,158.98,159.82,158.96,159.68,19082.0,134.8041,135.5164,134.7872,135.3977,19082.0
2018-12-28 14:10:00,159.69,160.11,159.53,159.59,27303.0,135.4062,135.7623,135.2705,135.3214,27303.0
2018-12-28 14:20:00,159.63,159.69,159.18,159.36,20739.0,135.3553,135.4062,134.9737,135.1264,20739.0
2018-12-28 14:30:00,159.38,160.05,159.32,160.03,26760.0,135.1433,135.7114,135.0924,135.6945,26760.0
2018-12-28 14:40:00,160.03,160.26,159.67,160.26,31089.0,135.6945,135.8895,135.3892,135.8895,31089.0
2018-12-28 14:50:00,160.18,160.49,160.1,160.45,34560.0,135.8217,136.0845,135.7538,136.0506,34560.0
2018-12-28 15:00:00,160.4,160.45,159.62,159.75,38138.0,136.0082,136.0506,135.3468,135.4571,38138.0
2018-12-28 15:10:00,159.73,159.94,159.31,159.31,44860.0,135.4401,135.6182,135.084,135.084,44860.0
2018-12-28 15:20:00,159.26,159.27,158.4,158.81,31453.0,135.0416,135.05,134.3123,134.66,31453.0
2018-12-28 15:30:00,158.82,158.82,158.32,158.38,56501.0,134.6685,134.6685,134.2445,134.2954,56501.0
2018-12-28 15:40:00,158.38,158.58,157.75,158.21,72093.0,134.2954,134.465,133.7612,134.1512,72093.0
2018-12-28 15:50:00,158.19,158.98,158.03,158.81,201918.0,134.1343,134.8041,133.9986,134.66,201918.0
2018-12-31 09:30:00,159.67,159.76,158.3,158.58,34832.0,135.3892,135.4655,134.2276,134.465,34832.0
2018-12-31 09:40:00,158.66,159.14,158.13,158.9,49428.0,134.5328,134.9398,134.0834,134.7363,49428.0
2018-12-31 09:50:00,158.96,159.0,158.54,158.92,19306.0,134.7872,134.8211,134.4311,134.7533,19306.0
2018-12-31 10:00:00,158.92,159.09,158.68,158.69,27645.0,134.7533,134.8974,134.5498,134.5582,27645.0
2018-12-31 10:10:00,158.68,158.93,158.54,158.64,35168.0,134.5498,134.7617,134.4311,134.5158,35168.0
2018-12-31 10:20:00,158.67,158.97,158.57,158.77,24695.0,134.5413,134.7957,134.4565,134.6261,24695.0
2018-12-31 10:30:00,158.7,158.86,158.33,158.33,37430.0,134.5667,134.7024,134.253,134.253,37430.0
2018-12-31 10:40:00,158.39,158.49,158.03,158.04,15569.0,134.3039,134.3887,133.9986,134.0071,15569.0
2018-12-31 10:50:00,158.0,158.0,157.75,157.77,18264.0,133.9732,133.9732,133.7612,133.7781,18264.0
2018-12-31 11:00:00,157.8,157.93,157.58,157.58,28673.0,133.8036,133.9138,133.617,133.617,28673.0
2018-12-31 11:10:00,157.56,157.68,157.27,157.36,22041.0,133.6001,133.7018,133.3542,133.4305,22041.0
2018-12-31 11:20:00,157.4,157.43,156.73,157.01,23731.0,133.4644,133.4899,132.8963,133.1337,23731.0
2018-12-31 11:30:00,156.98,157.1,156.46,157.08,81297.0,133.1083,133.21,132.6674,133.1931,81297.0
2018-12-31 11:40:00,157.02,157.17,156.53,157.13,26815.0,133.1422,133.2694,132.7267,133.2355,26815.0
2018-12-31 11:50:00,157.14,157.39,156.8,157.35,19248.0,133.244,133.4559,132.9557,133.422,19248.0
2018-12-31 12:00:00,157.35,157.35,156.78,156.97,17165.0,133.422,133.422,132.9387,133.0998,17165.0
2018-12-31 12:10:00,156.93,157.11,156.67,156.86,21072.0,133.0659,133.2185,132.8454,133.0065,21072.0
2018-12-31 12:20:00,156.91,157.61,156.87,157.52,20945.0,133.0489,133.6425,133.015,133.5662,20945.0
2018-12-31 12:30:00,157.55,157.63,157.31,157.49,28719.0,133.5916,133.6594,133.3881,133.5407,28719.0
2018-12-31 12:40:00,157.5,157.58,157.29,157.44,17598.0,133.5492,133.617,133.3711,133.4983,17598.0
2018-12-31 12:50:00,157.43,157.83,157.2,157.83,18384.0,133.4899,133.829,133.2948,133.829,18384.0
2018-12-31 13:00:00,157.99,158.29,157.88,158.06,12948.0,133.9647,134.2191,133.8714,134.024,12948.0
2018-12-31 13:10:00,158.02,158.18,157.85,158.1,22915.0,133.9901,134.1258,133.846,134.058,22915.0
2018-12-31 13:20:00,158.05,158.1,157.89,157.97,17670.0,134.0156,134.058,133.8799,133.9477,17670.0
2018-12-31 13:30:00,157.95,158.17,157.76,157.8,34527.0,133.9308,134.1173,133.7697,133.8036,34527.0
2018-12-31 13:40:00,157.81,157.86,157.51,157.58,14215.0,133.8121,133.8545,133.5577,133.617,14215.0
2018-12-31 13:50:00,157.54,157.8,157.46,157.65,29113.0,133.5831,133.8036,133.5153,133.6764,29113.0
2018-12-31 14:00:00,157.6,157.65,157.32,157.35,22530.0,133.634,133.6764,133.3966,133.422,22530.0
2018-12-31 14:10:00,157.3,157.37,157.07,157.2,26719.0,133.3796,133.439,133.1846,133.2948,26719.0
2018-12-31 14:20:00,157.21,157.22,156.47,156.48,22245.0,133.3033,133.3118,132.6758,132.6843,22245.0
2018-12-31 14:30:00,156.53,156.74,156.14,156.59,43096.0,132.7267,132.9048,132.396,132.7776,43096.0
2018-12-31 14:40:00,156.56,156.96,156.42,156.72,28824.0,132.7522,133.0913,132.6334,132.8878,28824.0
2018-12-31 14:50:00,156.72,157.04,156.7,156.75,21689.0,132.8878,133.1592,132.8709,132.9133,21689.0
2018-12-31 15:00:00,156.74,156.98,156.35,156.35,18611.0,132.9048,133.1083,132.5741,132.5741,18611.0
2018-12-31 15:10:00,156.34,156.63,156.24,156.55,30334.0,132.5656,132.8115,132.4808,132.7437,30334.0
2018-12-31 15:20:00,156.52,156.87,156.39,156.77,23913.0,132.7182,133.015,132.608,132.9302,23913.0
2018-12-31 15:30:00,156.76,157.26,156.76,157.16,30108.0,132.9217,133.3457,132.9217,133.2609,30108.0
2018-12-31 15:40:00,157.17,157.89,157.17,157.64,38529.0,133.2694,133.8799,133.2694,133.6679,38529.0
2018-12-31 15:50:00,157.62,158.27,157.2,158.23,188196.0,133.651,134.2021,133.2948,134.1682,188196.0
2019-01-02 09:30:00,157.11,157.11,154.51,154.92,71525.0,133.2185,133.2185,131.0139,131.3615,71525.0
2019-01-02 09:40:00,154.92,155.51,153.93,155.25,60042.0,131.3615,131.8618,130.5221,131.6414,60042.0
2019-01-02 09:50:00,155.34,155.67,154.85,155.28,34040.0,131.7177,131.9975,131.3022,131.6668,34040.0
2019-01-02 10:00:00,155.33,156.6,155.27,156.55,58993.0,131.7092,132.7861,131.6583,132.7437,58993.0
2019-01-02 10:10:00,156.49,156.6,155.33,155.37,24360.0,132.6928,132.7861,131.7092,131.7431,24360.0
2019-01-02 10:20:00,155.37,155.62,154.5,154.5,59347.0,131.7431,131.9551,131.0054,131.0054,59347.0
2019-01-02 10:30:00,154.6,154.92,154.45,154.7,22616.0,131.0902,131.3615,130.963,131.175,22616.0
2019-01-02 10:40:00,154.76,155.27,154.76,154.84,24836.0,131.2259,131.6583,131.2259,131.2937,24836.0
2019-01-02 10:50:00,154.86,155.28,154.75,155.12,21126.0,131.3107,131.6668,131.2174,131.5311,21126.0
2019-01-02 11:00:00,155.15,155.3,154.92,154.94,32341.0,131.5566,131.6838,131.3615,131.3785,32341.0
2019-01-02 11:10:00,154.9,155.36,154.84,155.36,30303.0,131.3446,131.7346,131.2937,131.7346,30303.0
2019-01-02 11:20:00,155.35,155.64,154.92,155.05,19608.0,131.7262,131.9721,131.3615,131.4718,19608.0
2019-01-02 11:30:00,155.0,155.59,154.82,155.55,21395.0,131.4294,131.9297,131.2768,131.8957,21395.0
2019-01-02 11:40:00,155.58,155.98,155.54,155.92,18311.0,131.9212,132.2604,131.8873,132.2095,18311.0
2019-01-02 11:50:00,155.88,155.88,154.91,155.09,22973.0,132.1756,132.1756,131.3531,131.5057,22973.0
2019-01-02 12:00:00,155.06,155.41,154.88,155.02,18919.0,131.4803,131.777,131.3276,131.4463,18919.0
2019-01-02 12:10:00,154.99,155.28,154.91,155.18,10651.0,131.4209,131.6668,131.3531,131.582,10651.0
2019-01-02 12:20:00,155.18,155.24,154.97,155.07,13194.0,131.582,131.6329,131.4039,131.4887,13194.0
2019-01-02 12:30:00,154.96,155.21,154.85,155.18,21155.0,131.3955,131.6074,131.3022,131.582,21155.0
2019-01-02 12:40:00,155.16,155.33,155.01,155.26,19910.0,131.565,131.7092,131.4379,131.6498,19910.0
2019-01-02 12:50:00,155.28,155.86,155.28,155.75,38302.0,131.6668,132.1586,131.6668,132.0653,38302.0
2019-01-02 13:00:00,155.73,155.9,155.68,155.83,14008.0,132.0484,132.1925,132.006,132.1332,14008.0
2019-01-02 13:10:00,155.83,155.87,155.42,155.8,28710.0,132.1332,132.1671,131.7855,132.1077,28710.0
2019-01-02 13:20:00,155.81,156.43,155.8,156.28,12786.0,132.1162,132.6419,132.1077,132.5147,12786.0
2019-01-02 13:30:00,156.34,156.35,155.86,156.0,14236.0,132.5656,132.5741,132.1586,132.2773,14236.0
2019-01-02 13:40:00,156.02,156.16,155.95,156.11,10744.0,132.2943,132.413,132.2349,132.3706,10744.0
2019-01-02 13:50:00,156.14,156.19,155.91,156.01,20322.0,132.396,132.4384,132.201,132.2858,20322.0
2019-01-02 14:00:00,156.07,156.07,155.61,155.74,26515.0,132.3367,132.3367,131.9466,132.0568,26515.0
2019-01-02 14:10:00,155.75,155.96,155.56,155.86,23751.0,132.0653,132.2434,131.9042,132.1586,23751.0
2019-01-02 14:20:00,155.86,155.9,155.56,155.74,20555.0,132.1586,132.1925,131.9042,132.0568,20555.0
2019-01-02 14:30:00,155.76,156.25,155.75,156.12,16770.0,132.0738,132.4893,132.0653,132.3791,16770.0
2019-01-02 14:40:00,156.14,156.38,155.92,156.38,17193.0,132.396,132.5995,132.2095,132.5995,17193.0
2019-01-02 14:50:00,156.3,156.59,156.27,156.48,35253.0,132.5317,132.7776,132.5063,132.6843,35253.0
2019-01-02 15:00:00,156.48,156.76,156.31,156.5,39244.0,132.6843,132.9217,132.5402,132.7013,39244.0
2019-01-02 15:10:00,156.48,156.64,156.3,156.43,90977.0,132.6843,132.82,132.5317,132.6419,90977.0
2019-01-02 15:20:00,156.41,156.77,156.38,156.66,69489.0,132.625,132.9302,132.5995,132.8369,69489.0
2019-01-02 15:30:00,156.62,156.66,156.09,156.09,103924.0,132.803,132.8369,132.3536,132.3536,103924.0
2019-01-02 15:40:00,156.06,156.27,155.62,155.68,75118.0,132.3282,132.5063,131.9551,132.006,75118.0
2019-01-02 15:50:00,155.74,156.9,155.7,156.73,153265.0,132.0568,133.0404,132.0229,132.8963,153265.0
2019-01-03 09:30:00,156.61,158.09,156.43,158.08,45788.0,132.7945,134.0495,132.6419,134.041,45788.0
2019-01-03 09:40:00,157.96,158.15,157.48,158.05,17710.0,133.9393,134.1004,133.5322,134.0156,17710.0
2019-01-03 09:50:00,158.21,158.25,157.05,157.08,22126.0,134.1512,134.1852,133.1676,133.1931,22126.0
2019-01-03 10:00:00,156.99,157.31,156.61,157.31,30721.0,133.1168,133.3881,132.7945,133.3881,30721.0
2019-01-03 10:10:00,157.39,157.86,156.93,157.58,51025.0,133.4559,133.8545,133.0659,133.617,51025.0
2019-01-03 10:20:00,157.62,158.47,157.18,158.14,59654.0,133.651,134.3717,133.2779,134.0919,59654.0
2019-01-03 10:30:00,158.15,158.88,158.04,158.51,22514.0,134.1004,134.7194,134.0071,134.4056,22514.0
2019-01-03 10:40:00,158.48,158.53,158.01,158.19,32932.0,134.3802,134.4226,133.9817,134.1343,32932.0
2019-01-03 10:50:00,158.07,158.34,157.77,158.26,22564.0,134.0325,134.2615,133.7781,134.1936,22564.0
2019-01-03 11:00:00,158.28,158.4,157.71,157.95,56292.0,134.2106,134.3123,133.7273,133.9308,56292.0
2019-01-03 11:10:00,157.98,158.66,157.95,158.39,31719.0,133.9562,134.5328,133.9308,134.3039,31719.0
2019-01-03 11:20:00,158.43,158.79,158.39,158.57,20501.0,134.3378,134.643,134.3039,134.4565,20501.0
2019-01-03 11:30:00,158.58,159.98,158.49,159.97,26390.0,134.465,135.6521,134.3887,135.6436,26390.0
2019-01-03 11:40:00,159.92,160.04,159.37,159.59,64737.0,135.6012,135.703,135.1348,135.3214,64737.0
2019-01-03 11:50:00,159.61,159.64,158.96,158.99,37345.0,135.3383,135.3638,134.7872,134.8126,37345.0
2019-01-03 12:00:00,159.1,159.1,158.34,158.79,25327.0,134.9059,134.9059,134.2615,134.643,25327.0
2019-01-03 12:10:00,158.73,159.01,158.66,158.91,14269.0,134.5922,134.8296,134.5328,134.7448,14269.0
2019-01-03 12:20:00,158.87,159.03,158.78,158.94,18333.0,134.7109,134.8465,134.6346,134.7702,18333.0
2019-01-03 12:30:00,158.92,159.1,158.82,158.88,31443.0,134.7533,134.9059,134.6685,134.7194,31443.0
2019-01-03 12:40:00,158.89,158.89,158.34,158.64,11268.0,134.7278,134.7278,134.2615,134.5158,11268.0
2019-01-03 12:50:00,158.66,158.87,158.46,158.63,12245.0,134.5328,134.7109,134.3632,134.5074,12245.0
2019-01-03 13:00:00,158.6,158.71,158.14,158.19,13638.0,134.4819,134.5752,134.0919,134.1343,13638.0
2019-01-03 13:10:00,158.25,158.3,157.35,157.51,21813.0,134.1852,134.2276,133.422,133.5577,21813.0
2019-01-03 13:20:00,157.44,158.25,157.44,158.25,12609.0,133.4983,134.1852,133.4983,134.1852,12609.0
2019-01-03 13:30:00,158.35,158.7,158.17,158.64,23695.0,134.2699,134.5667,134.1173,134.5158,23695.0
2019-01-03 13:40:00,158.59,158.8,158.35,158.39,11846.0,134.4735,134.6515,134.2699,134.3039,11846.0
2019-01-03 13:50:00,158.39,158.42,158.06,158.19,17019.0,134.3039,134.3293,134.024,134.1343,17019.0
2019-01-03 14:00:00,158.15,158.49,158.11,158.43,14217.0,134.1004,134.3887,134.0664,134.3378,14217.0
2019-01-03 14:10:00,158.43,158.76,158.33,158.76,14619.0,134.3378,134.6176,134.253,134.6176,14619.0
2019-01-03 14:20:00,158.73,158.87,158.36,158.79,20075.0,134.5922,134.7109,134.2784,134.643,20075.0
2019-01-03 14:30:00,158.87,158.96,158.45,158.59,22773.0,134.7109,134.7872,134.3547,134.4735,22773.0
2019-01-03 14:40:00,158.6,158.68,158.17,158.22,21119.0,134.4819,134.5498,134.1173,134.1597,21119.0
2019-01-03 14:50:00,158.28,158.45,158.03,158.29,21271.0,134.2106,134.3547,133.9986,134.2191,21271.0
2019-01-03 15:00:00,158.33,158.36,157.97,158.17,19389.0,134.253,134.2784,133.9477,134.1173,19389.0
2019-01-03 15:10:00,158.22,158.31,157.87,158.19,25575.0,134.1597,134.236,133.8629,134.1343,25575.0
2019-01-03 15:20:00,158.17,158.25,157.61,157.86,33433.0,134.1173,134.1852,133.6425,133.8545,33433.0
2019-01-03 15:30:00,157.9,158.35,157.78,157.78,44327.0,133.8884,134.2699,133.7866,133.7866,44327.0
2019-01-03 15:40:00,157.8,158.34,157.73,157.95,105306.0,133.8036,134.2615,133.7442,133.9308,105306.0
2019-01-03 15:50:00,157.97,158.06,157.4,157.6,244207.0,133.9477,134.024,133.4644,133.634,244207.0
2019-01-04 09:30:00,158.11,158.84,157.69,158.5,32324.0,134.0664,134.6854,133.7103,134.3971,32324.0
2019-01-04 09:40:00,158.54,158.57,157.87,158.34,23346.0,134.4311,134.4565,133.8629,134.2615,23346.0
2019-01-04 09:50:00,158.3,158.86,158.07,158.81,21336.0,134.2276,134.7024,134.0325,134.66,21336.0
2019-01-04 10:00:00,158.78,159.33,158.78,159.2,17700.0,134.6346,135.1009,134.6346,134.9907,17700.0
2019-01-04 10:10:00,159.19,159.32,158.77,158.77,21774.0,134.9822,135.0924,134.6261,134.6261,21774.0
2019-01-04 10:20:00,158.75,159.76,158.55,159.75,20341.0,134.6091,135.4655,134.4395,135.4571,20341.0
2019-01-04 10:30:00,159.77,160.07,159.48,159.58,26070.0,135.474,135.7284,135.2281,135.3129,26070.0
2019-01-04 10:40:00,159.53,159.61,159.19,159.21,11885.0,135.2705,135.3383,134.9822,134.9992,11885.0
2019-01-04 10:50:00,159.24,159.44,158.71,158.85,27415.0,135.0246,135.1942,134.5752,134.6939,27415.0
2019-01-04 11:00:00,159.01,159.71,158.97,159.66,15121.0,134.8296,135.4231,134.7957,135.3807,15121.0
2019-01-04 11:10:00,159.64,159.66,158.97,158.97,19695.0,135.3638,135.3807,134.7957,134.7957,19695.0
2019-01-04 11:20:00,159.02,159.02,158.02,158.31,19240.0,134.8381,134.8381,133.9901,134.236,19240.0
2019-01-04 11:30:00,158.36,158.68,158.16,158.42,23449.0,134.2784,134.5498,134.1088,134.3293,23449.0
2019-01-04 11:40:00,158.44,158.88,158.44,158.68,26456.0,134.3463,134.7194,134.3463,134.5498,26456.0
2019-01-04 11:50:00,158.7,158.99,158.49,158.49,30600.0,134.5667,134.8126,134.3887,134.3887,30600.0
2019-01-04 12:00:00,158.48,158.65,158.2,158.65,23581.0,134.3802,134.5243,134.1428,134.5243,23581.0
2019-01-04 12:10:00,158.64,158.99,158.55,158.93,25299.0,134.5158,134.8126,134.4395,134.7617,25299.0
2019-01-04 12:20:00,158.96,159.05,158.65,158.83,14618.0,134.7872,134.8635,134.5243,134.677,14618.0
2019-01-04 12:30:00,158.89,158.91,158.58,158.64,13324.0,134.7278,134.7448,134.465,134.5158,13324.0
2019-01-04 12:40:00,158.63,159.12,158.63,159.02,13530.0,134.5074,134.9229,134.5074,134.8381,13530.0
2019-01-04 12:50:00,159.05,159.31,159.02,159.18,16885.0,134.8635,135.084,134.8381,134.9737,16885.0
2019-01-04 13:00:00,159.14,159.35,159.03,159.24,26286.0,134.9398,135.1179,134.8465,135.0246,26286.0
2019-01-04 13:10:00,159.15,159.3,158.71,158.83,28716.0,134.9483,135.0755,134.5752,134.677,28716.0
2019-01-04 13:20:00,158.76,158.86,158.53,158.58,19939.0,134.6176,134.7024,134.4226,134.465,19939.0
2019-01-04 13:30:00,158.56,158.85,158.27,158.27,14001.0,134.448,134.6939,134.2021,134.2021,14001.0
2019-01-04 13:40:00,158.27,158.36,157.94,158.36,25877.0,134.2021,134.2784,133.9223,134.2784,25877.0
2019-01-04 13:50:00,158.36,158.58,158.06,158.14,30890.0,134.2784,134.465,134.024,134.0919,30890.0
2019-01-04 14:00:00,158.18,158.27,157.82,157.92,21812.0,134.1258,134.2021,133.8205,133.9053,21812.0
2019-01-04 14:10:00,157.92,158.39,157.92,158.18,19577.0,133.9053,134.3039,133.9053,134.1258,19577.0
2019-01-04 14:20:00,158.22,158.42,158.19,158.24,12939.0,134.1597,134.3293,134.1343,134.1767,12939.0
2019-01-04 14:30:00,158.2,158.4,158.17,158.29,21048.0,134.1428,134.3123,134.1173,134.2191,21048.0
2019-01-04 14:40:00,158.29,158.5,157.93,158.04,23890.0,134.2191,134.3971,133.9138,134.0071,23890.0
2019-01-04 14:50:00,158.11,158.27,158.0,158.18,16843.0,134.0664,134.2021,133.9732,134.1258,16843.0
2019-01-04 15:00:00,158.21,158.64,158.21,158.23,27442.0,134.1512,134.5158,134.1512,134.1682,27442.0
2019-01-04 15:10:00,158.18,158.54,158.16,158.42,25615.0,134.1258,134.4311,134.1088,134.3293,25615.0
2019-01-04 15:20:00,158.42,158.47,157.9,158.06,42690.0,134.3293,134.3717,133.8884,134.024,42690.0
2019-01-04 15:30:00,158.12,158.32,158.03,158.07,27989.0,134.0749,134.2445,133.9986,134.0325,27989.0
2019-01-04 15:40:00,158.09,158.42,158.04,158.18,56726.0,134.0495,134.3293,134.0071,134.1258,56726.0
2019-01-04 15:50:00,158.19,158.5,157.97,158.26,184450.0,134.1343,134.3971,133.9477,134.1936,184450.0
2019-01-07 09:30:00,158.48,159.72,158.02,159.63,37943.0,134.3802,135.4316,133.9901,135.3553,37943.0
2019-01-07 09:40:00,159.63,159.91,158.51,158.51,29185.0,135.3553,135.5927,134.4056,134.4056,29185.0
2019-01-07 09:50:00,158.64,158.84,158.42,158.75,14350.0,134.5158,134.6854,134.3293,134.6091,14350.0
2019-01-07 10:00:00,158.67,158.91,158.4,158.41,14020.0,134.5413,134.7448,134.3123,134.3208,14020.0
2019-01-07 10:10:00,158.38,159.5,158.38,159.19,16778.0,134.2954,135.2451,134.2954,134.9822,16778.0
2019-01-07 10:20:00,159.07,159.75,159.03,159.58,17389.0,134.8805,135.4571,134.8465,135.3129,17389.0
2019-01-07 10:30:00,159.55,160.15,159.55,160.03,28593.0,135.2875,135.7962,135.2875,135.6945,28593.0
2019-01-07 10:40:00,160.01,160.25,159.82,159.85,25762.0,135.6775,135.881,135.5164,135.5418,25762.0
2019-01-07 10:50:00,159.81,159.98,159.56,159.88,18606.0,135.5079,135.6521,135.2959,135.5673,18606.0
2019-01-07 11:00:00,159.93,160.01,159.28,159.39,20530.0,135.6097,135.6775,135.0585,135.1518,20530.0
2019-01-07 11:10:00,159.43,160.01,159.4,160.0,20609.0,135.1857,135.6775,135.1603,135.669,20609.0
2019-01-07 11:20:00,160.0,160.01,159.59,159.81,18979.0,135.669,135.6775,135.3214,135.5079,18979.0
2019-01-07 11:30:00,159.77,160.02,159.71,159.84,15321.0,135.474,135.686,135.4231,135.5334,15321.0
2019-01-07 11:40:00,159.8,160.04,159.75,159.85,19496.0,135.4994,135.703,135.4571,135.5418,19496.0
2019-01-07 11:50:00,159.92,160.08,159.88,159.97,24451.0,135.6012,135.7369,135.5673,135.6436,24451.0
2019-01-07 12:00:00,159.93,159.99,159.52,159.79,25827.0,135.6097,135.6606,135.262,135.491,25827.0
2019-01-07 12:10:00,159.85,160.1,159.78,160.09,11184.0,135.5418,135.7538,135.4825,135.7453,11184.0
2019-01-07 12:20:00,160.06,160.15,159.86,159.91,21137.0,135.7199,135.7962,135.5503,135.5927,21137.0
2019-01-07 12:30:00,159.91,160.1,159.89,160.02,24089.0,135.5927,135.7538,135.5758,135.686,24089.0
2019-01-07 12:40:00,160.03,160.06,159.83,159.96,15400.0,135.6945,135.7199,135.5249,135.6351,15400.0
2019-01-07 12:50:00,159.97,160.2,159.8,160.12,22482.0,135.6436,135.8386,135.4994,135.7708,22482.0
2019-01-07 13:00:00,160.14,160.37,160.08,160.34,13493.0,135.7877,135.9828,135.7369,135.9573,13493.0
2019-01-07 13:10:00,160.38,160.54,160.34,160.39,10403.0,135.9912,136.1269,135.9573,135.9997,10403.0
2019-01-07 13:20:00,160.47,160.52,160.36,160.48,6297.0,136.0676,136.11,135.9743,136.076,6297.0
2019-01-07 13:30:00,160.49,160.49,160.31,160.31,12375.0,136.0845,136.0845,135.9319,135.9319,12375.0
2019-01-07 13:40:00,160.31,160.62,160.31,160.49,19307.0,135.9319,136.1948,135.9319,136.0845,19307.0
2019-01-07 13:50:00,160.43,160.48,160.25,160.28,14098.0,136.0336,136.076,135.881,135.9065,14098.0
2019-01-07 14:00:00,160.29,160.45,159.98,160.02,28023.0,135.9149,136.0506,135.6521,135.686,28023.0
2019-01-07 14:10:00,159.99,160.05,159.66,159.86,14923.0,135.6606,135.7114,135.3807,135.5503,14923.0
2019-01-07 14:20:00,159.88,159.96,159.45,159.52,45113.0,135.5673,135.6351,135.2027,135.262,45113.0
2019-01-07 14:30:00,159.52,159.63,159.29,159.32,14083.0,135.262,135.3553,135.067,135.0924,14083.0
2019-01-07 14:40:00,159.34,159.42,159.18,159.28,16162.0,135.1094,135.1772,134.9737,135.0585,16162.0
2019-01-07 14:50:00,159.27,159.29,158.79,159.12,17139.0,135.05,135.067,134.643,134.9229,17139.0
2019-01-07 15:00:00,159.12,159.47,159.02,159.35,21848.0,134.9229,135.2196,134.8381,135.1179,21848.0
2019-01-07 15:10:00,159.35,159.6,159.24,159.51,15638.0,135.1179,135.3299,135.0246,135.2535,15638.0
2019-01-07 15:20:00,159.45,159.76,159.45,159.7,17626.0,135.2027,135.4655,135.2027,135.4147,17626.0
2019-01-07 15:30:00,159.75,159.79,159.4,159.77,17170.0,135.4571,135.491,135.1603,135.474,17170.0
2019-01-07 15:40:00,159.78,159.9,159.61,159.7,40011.0,135.4825,135.5842,135.3383,135.4147,40011.0
2019-01-07 15:50:00,159.68,159.68,158.78,159.27,232643.0,135.3977,135.3977,134.6346,135.05,232643.0
2019-01-08 09:30:00,159.78,159.97,159.18,159.5,76301.0,135.4825,135.6436,134.9737,135.2451,76301.0
2019-01-08 09:40:00,159.58,159.8,158.68,158.89,28718.0,135.3129,135.4994,134.5498,134.7278,28718.0
2019-01-08 09:50:00,158.63,160.08,158.58,160.08,21109.0,134.5074,135.7369,134.465,135.7369,21109.0
2019-01-08 10:00:00,160.1,160.26,159.57,159.72,30574.0,135.7538,135.8895,135.3044,135.4316,30574.0
2019-01-08 10:10:00,159.66,159.85,159.25,159.59,59057.0,135.3807,135.5418,135.0331,135.3214,59057.0
2019-01-08 10:20:00,159.6,159.75,159.22,159.44,10175.0,135.3299,135.4571,135.0076,135.1942,10175.0
2019-01-08 10:30:00,159.5,159.59,159.03,159.03,32464.0,135.2451,135.3214,134.8465,134.8465,32464.0
2019-01-08 10:40:00,159.02,159.26,158.87,158.9,12914.0,134.8381,135.0416,134.7109,134.7363,12914.0
2019-01-08 10:50:00,158.87,159.22,158.81,159.19,11928.0,134.7109,135.0076,134.66,134.9822,11928.0
2019-01-08 11:00:00,159.16,159.44,158.93,159.37,31482.0,134.9568,135.1942,134.7617,135.1348,31482.0
2019-01-08 11:10:00,159.39,159.65,159.35,159.35,36016.0,135.1518,135.3723,135.1179,135.1179,36016.0
2019-01-08 11:20:00,159.38,159.57,159.22,159.22,19196.0,135.1433,135.3044,135.0076,135.0076,19196.0
2019-01-08 11:30:00,159.27,159.46,158.71,158.9,12940.0,135.05,135.2112,134.5752,134.7363,12940.0
2019-01-08 11:40:00,158.9,159.08,158.71,159.03,18163.0,134.7363,134.8889,134.5752,134.8465,18163.0
2019-01-08 11:50:00,159.04,159.2,158.96,159.13,27471.0,134.855,134.9907,134.7872,134.9313,27471.0
2019-01-08 12:00:00,159.08,159.34,159.07,159.31,47198.0,134.8889,135.1094,134.8805,135.084,47198.0
2019-01-08 12:10:00,159.34,159.63,159.24,159.5,43287.0,135.1094,135.3553,135.0246,135.2451,43287.0
2019-01-08 12:20:00,159.48,159.84,159.39,159.74,27142.0,135.2281,135.5334,135.1518,135.4486,27142.0
2019-01-08 12:30:00,159.74,159.8,159.34,159.46,35133.0,135.4486,135.4994,135.1094,135.2112,35133.0
2019-01-08 12:40:00,159.49,159.63,159.26,159.29,25681.0,135.2366,135.3553,135.0416,135.067,25681.0
2019-01-08 12:50:00,159.26,159.5,159.25,159.41,15047.0,135.0416,135.2451,135.0331,135.1688,15047.0
2019-01-08 13:00:00,159.42,159.58,159.19,159.46,24739.0,135.1772,135.3129,134.9822,135.2112,24739.0
2019-01-08 13:10:00,159.51,159.54,159.42,159.48,29810.0,135.2535,135.279,135.1772,135.2281,29810.0
2019-01-08 13:20:00,159.51,159.77,159.44,159.56,33597.0,135.2535,135.474,135.1942,135.2959,33597.0
2019-01-08 13:30:00,159.6,159.97,159.51,159.86,29907.0,135.3299,135.6436,135.2535,135.5503,29907.0
2019-01-08 13:40:00,159.85,159.92,159.7,159.91,30028.0,135.5418,135.6012,135.4147,135.5927,30028.0
2019-01-08 13:50:00,159.9,159.95,159.77,159.86,22670.0,135.5842,135.6266,135.474,135.5503,22670.0
2019-01-08 14:00:00,159.86,160.1,159.81,160.03,21555.0,135.5503,135.7538,135.5079,135.6945,21555.0
2019-01-08 14:10:00,160.01,160.29,159.9,160.23,34967.0,135.6775,135.9149,135.5842,135.8641,34967.0
2019-01-08 14:20:00,160.21,160.31,159.88,159.94,21925.0,135.8471,135.9319,135.5673,135.6182,21925.0
2019-01-08 14:30:00,159.93,159.96,159.8,159.93,38255.0,135.6097,135.6351,135.4994,135.6097,38255.0
2019-01-08 14:40:00,159.96,160.37,159.95,160.33,12655.0,135.6351,135.9828,135.6266,135.9489,12655.0
2019-01-08 14:50:00,160.31,160.51,160.2,160.51,20327.0,135.9319,136.1015,135.8386,136.1015,20327.0
2019-01-08 15:00:00,160.49,160.82,160.45,160.75,30715.0,136.0845,136.3643,136.0506,136.305,30715.0
2019-01-08 15:10:00,160.75,160.95,160.67,160.91,31416.0,136.305,136.4746,136.2371,136.4407,31416.0
2019-01-08 15:20:00,160.94,161.0,160.67,160.78,42956.0,136.4661,136.517,136.2371,136.3304,42956.0
2019-01-08 15:30:00,160.79,160.79,160.37,160.38,59324.0,136.3389,136.3389,135.9828,135.9912,59324.0
2019-01-08 15:40:00,160.37,160.72,160.31,160.5,91670.0,135.9828,136.2795,135.9319,136.093,91670.0
2019-01-08 15:50:00,160.49,161.13,160.34,161.06,290368.0,136.0845,136.6272,135.9573,136.5678,290368.0
2019-01-09 09:30:00,161.88,161.91,160.06,160.31,72889.0,137.2631,137.2886,135.7199,135.9319,72889.0
2019-01-09 09:40:00,160.27,160.51,159.1,159.14,36591.0,135.898,136.1015,134.9059,134.9398,36591.0
2019-01-09 09:50:00,159.09,160.21,158.45,159.81,41893.0,134.8974,135.8471,134.3547,135.5079,41893.0
2019-01-09 10:00:00,159.9,159.9,159.32,159.32,30128.0,135.5842,135.5842,135.0924,135.0924,30128.0
2019-01-09 10:10:00,159.44,159.66,159.33,159.33,21731.0,135.1942,135.3807,135.1009,135.1009,21731.0
2019-01-09 10:20:00,159.29,159.5,159.0,159.25,25265.0,135.067,135.2451,134.8211,135.0331,25265.0
2019-01-09 10:30:00,159.33,159.44,158.72,158.83,22578.0,135.1009,135.1942,134.5837,134.677,22578.0
2019-01-09 10:40:00,158.81,158.86,158.38,158.48,23668.0,134.66,134.7024,134.2954,134.3802,23668.0
2019-01-09 10:50:00,158.48,158.61,158.35,158.56,16283.0,134.3802,134.4904,134.2699,134.448,16283.0
2019-01-09 11:00:00,158.64,159.16,158.48,159.15,46551.0,134.5158,134.9568,134.3802,134.9483,46551.0
2019-01-09 11:10:00,159.11,159.15,158.82,158.9,26549.0,134.9144,134.9483,134.6685,134.7363,26549.0
2019-01-09 11:20:00,158.89,159.33,158.81,159.15,30350.0,134.7278,135.1009,134.66,134.9483,30350.0
2019-01-09 11:30:00,159.2,159.2,158.84,159.11,37316.0,134.9907,134.9907,134.6854,134.9144,37316.0
2019-01-09 11:40:00,159.08,159.13,158.67,158.71,36745.0,134.8889,134.9313,134.5413,134.5752,36745.0
2019-01-09 11:50:00,158.73,159.44,158.7,159.37,16074.0,134.5922,135.1942,134.5667,135.1348,16074.0
2019-01-09 12:00:00,159.4,159.45,158.91,159.0,17564.0,135.1603,135.2027,134.7448,134.8211,17564.0
2019-01-09 12:10:00,159.01,159.21,158.91,158.91,31186.0,134.8296,134.9992,134.7448,134.7448,31186.0
2019-01-09 12:20:00,158.86,158.86,158.66,158.75,21955.0,134.7024,134.7024,134.5328,134.6091,21955.0
2019-01-09 12:30:00,158.77,159.19,158.68,158.93,59984.0,134.6261,134.9822,134.5498,134.7617,59984.0
2019-01-09 12:40:00,158.95,159.09,158.91,159.03,19425.0,134.7787,134.8974,134.7448,134.8465,19425.0
2019-01-09 12:50:00,159.03,159.19,158.95,158.97,21121.0,134.8465,134.9822,134.7787,134.7957,21121.0
2019-01-09 13:00:00,158.91,159.0,158.77,158.93,17932.0,134.7448,134.8211,134.6261,134.7617,17932.0
2019-01-09 13:10:00,158.95,159.09,158.9,159.07,10396.0,134.7787,134.8974,134.7363,134.8805,10396.0
2019-01-09 13:20:00,159.09,159.21,158.93,158.99,18418.0,134.8974,134.9992,134.7617,134.8126,18418.0
2019-01-09 13:30:00,158.99,159.02,158.85,158.85,10102.0,134.8126,134.8381,134.6939,134.6939,10102.0
2019-01-09 13:40:00,158.87,159.2,158.85,159.19,16556.0,134.7109,134.9907,134.6939,134.9822,16556.0
2019-01-09 13:50:00,159.2,159.2,158.79,159.01,11827.0,134.9907,134.9907,134.643,134.8296,11827.0
2019-01-09 14:00:00,158.97,159.46,158.97,159.34,24405.0,134.7957,135.2112,134.7957,135.1094,24405.0
2019-01-09 14:10:00,159.4,159.4,158.76,158.84,18537.0,135.1603,135.1603,134.6176,134.6854,18537.0
2019-01-09 14:20:00,158.92,159.05,158.73,158.93,23785.0,134.7533,134.8635,134.5922,134.7617,23785.0
2019-01-09 14:30:00,158.91,159.08,158.81,158.91,19977.0,134.7448,134.8889,134.66,134.7448,19977.0
2019-01-09 14:40:00,158.89,159.12,158.84,159.02,23291.0,134.7278,134.9229,134.6854,134.8381,23291.0
2019-01-09 14:50:00,159.05,159.09,158.89,159.01,24103.0,134.8635,134.8974,134.7278,134.8296,24103.0
2019-01-09 15:00:00,159.02,159.08,158.89,159.02,37808.0,134.8381,134.8889,134.7278,134.8381,37808.0
2019-01-09 15:10:00,159.04,159.14,158.92,159.01,33645.0,134.855,134.9398,134.7533,134.8296,33645.0
2019-01-09 15:20:00,159.02,159.27,158.99,159.21,31509.0,134.8381,135.05,134.8126,134.9992,31509.0
2019-01-09 15:30:00,159.21,159.41,159.04,159.11,29345.0,134.9992,135.1688,134.855,134.9144,29345.0
2019-01-09 15:40:00,159.12,159.57,159.05,159.12,47203.0,134.9229,135.3044,134.8635,134.9229,47203.0
2019-01-09 15:50:00,159.11,159.72,158.99,159.65,147548.0,134.9144,135.4316,134.8126,135.3723,147548.0
2019-01-10 09:30:00,159.47,159.48,158.62,158.77,40895.0,135.2196,135.2281,134.4989,134.6261,40895.0
2019-01-10 09:40:00,158.85,159.45,158.67,159.43,23779.0,134.6939,135.2027,134.5413,135.1857,23779.0
2019-01-10 09:50:00,159.35,159.52,158.83,159.13,16169.0,135.1179,135.262,134.677,134.9313,16169.0
2019-01-10 10:00:00,159.19,159.58,159.03,159.31,19259.0,134.9822,135.3129,134.8465,135.084,19259.0
2019-01-10 10:10:00,159.27,159.66,159.27,159.44,16495.0,135.05,135.3807,135.05,135.1942,16495.0
2019-01-10 10:20:00,159.47,159.76,159.37,159.65,20632.0,135.2196,135.4655,135.1348,135.3723,20632.0
2019-01-10 10:30:00,159.62,159.65,159.42,159.57,6696.0,135.3468,135.3723,135.1772,135.3044,6696.0
2019-01-10 10:40:00,159.65,159.9,159.65,159.85,9658.0,135.3723,135.5842,135.3723,135.5418,9658.0
2019-01-10 10:50:00,159.78,159.82,159.5,159.79,6263.0,135.4825,135.5164,135.2451,135.491,6263.0
2019-01-10 11:00:00,159.77,159.77,159.41,159.5,15069.0,135.474,135.474,135.1688,135.2451,15069.0
2019-01-10 11:10:00,159.54,160.23,159.54,160.23,11296.0,135.279,135.8641,135.279,135.8641,11296.0
2019-01-10 11:20:00,160.21,161.15,160.21,161.02,27119.0,135.8471,136.6442,135.8471,136.5339,27119.0
2019-01-10 11:30:00,161.01,161.47,160.94,161.32,13134.0,136.5254,136.9155,136.4661,136.7883,13134.0
2019-01-10 11:40:00,161.37,161.42,161.05,161.13,24988.0,136.8307,136.8731,136.5594,136.6272,24988.0
2019-01-10 11:50:00,161.14,161.36,160.93,160.97,21398.0,136.6357,136.8222,136.4576,136.4915,21398.0
2019-01-10 12:00:00,161.0,161.07,160.85,161.06,17811.0,136.517,136.5763,136.3898,136.5678,17811.0
2019-01-10 12:10:00,161.05,161.54,161.03,161.28,73046.0,136.5594,136.9748,136.5424,136.7544,73046.0
2019-01-10 12:20:00,161.29,161.87,161.13,161.78,119021.0,136.7629,137.2547,136.6272,137.1784,119021.0
2019-01-10 12:30:00,161.77,161.9,161.51,161.55,23097.0,137.1699,137.2801,136.9494,136.9833,23097.0
2019-01-10 12:40:00,161.46,161.47,161.04,161.34,23685.0,136.907,136.9155,136.5509,136.8053,23685.0
2019-01-10 12:50:00,161.3,161.51,161.26,161.38,19650.0,136.7713,136.9494,136.7374,136.8392,19650.0
2019-01-10 13:00:00,161.4,161.49,160.81,160.91,27153.0,136.8561,136.9325,136.3559,136.4407,27153.0
2019-01-10 13:10:00,160.97,161.04,160.72,160.9,10790.0,136.4915,136.5509,136.2795,136.4322,10790.0
2019-01-10 13:20:00,160.87,161.0,160.67,161.0,20708.0,136.4067,136.517,136.2371,136.517,20708.0
2019-01-10 13:30:00,161.0,161.03,160.33,160.38,26354.0,136.517,136.5424,135.9489,135.9912,26354.0
2019-01-10 13:40:00,160.36,160.52,160.29,160.52,36400.0,135.9743,136.11,135.9149,136.11,36400.0
2019-01-10 13:50:00,160.52,160.52,160.3,160.32,16139.0,136.11,136.11,135.9234,135.9404,16139.0
2019-01-10 14:00:00,160.33,160.69,160.29,160.66,23080.0,135.9489,136.2541,135.9149,136.2287,23080.0
2019-01-10 14:10:00,160.7,160.84,160.68,160.84,11723.0,136.2626,136.3813,136.2456,136.3813,11723.0
2019-01-10 14:20:00,160.83,160.91,160.57,160.83,42893.0,136.3728,136.4407,136.1524,136.3728,42893.0
2019-01-10 14:30:00,160.81,160.85,160.6,160.63,17820.0,136.3559,136.3898,136.1778,136.2032,17820.0
2019-01-10 14:40:00,160.67,160.93,160.61,160.63,8953.0,136.2371,136.4576,136.1863,136.2032,8953.0
2019-01-10 14:50:00,160.64,160.92,160.53,160.88,12730.0,136.2117,136.4491,136.1184,136.4152,12730.0
2019-01-10 15:00:00,160.86,160.93,160.77,160.81,40722.0,136.3983,136.4576,136.3219,136.3559,40722.0
2019-01-10 15:10:00,160.78,161.05,160.69,160.76,31762.0,136.3304,136.5594,136.2541,136.3135,31762.0
2019-01-10 15:20:00,160.84,161.44,160.76,161.41,46073.0,136.3813,136.8901,136.3135,136.8646,46073.0
2019-01-10 15:30:00,161.43,161.61,161.13,161.28,61975.0,136.8816,137.0342,136.6272,136.7544,61975.0
2019-01-10 15:40:00,161.28,161.53,161.04,161.22,96209.0,136.7544,136.9664,136.5509,136.7035,96209.0
2019-01-10 15:50:00,161.24,161.99,161.24,161.81,186893.0,136.7205,137.3564,136.7205,137.2038,186893.0
2019-01-11 09:30:00,161.05,161.16,160.18,161.15,39258.0,136.5594,136.6526,135.8217,136.6442,39258.0
2019-01-11 09:40:00,161.16,161.21,160.42,160.48,34528.0,136.6526,136.695,136.0252,136.076,34528.0
2019-01-11 09:50:00,160.4,160.54,159.9,160.24,20739.0,136.0082,136.1269,135.5842,135.8725,20739.0
2019-01-11 10:00:00,160.24,160.58,160.08,160.28,12887.0,135.8725,136.1608,135.7369,135.9065,12887.0
2019-01-11 10:10:00,160.38,160.89,160.38,160.8,24876.0,135.9912,136.4237,135.9912,136.3474,24876.0
2019-01-11 10:20:00,160.81,161.21,160.68,161.21,26271.0,136.3559,136.695,136.2456,136.695,26271.0
2019-01-11 10:30:00,161.21,161.77,161.08,161.51,67898.0,136.695,137.1699,136.5848,136.9494,67898.0
2019-01-11 10:40:00,161.55,161.94,161.41,161.41,62876.0,136.9833,137.314,136.8646,136.8646,62876.0
2019-01-11 10:50:00,161.4,161.55,161.27,161.53,23214.0,136.8561,136.9833,136.7459,136.9664,23214.0
2019-01-11 11:00:00,161.53,161.87,161.35,161.8,25416.0,136.9664,137.2547,136.8137,137.1953,25416.0
2019-01-11 11:10:00,161.8,162.26,161.8,162.17,16655.0,137.1953,137.5854,137.1953,137.509,16655.0
2019-01-11 11:20:00,162.2,162.26,161.96,162.16,17791.0,137.5345,137.5854,137.331,137.5006,17791.0
2019-01-11 11:30:00,162.15,162.18,161.72,161.94,31431.0,137.4921,137.5175,137.1275,137.314,31431.0
2019-01-11 11:40:00,161.97,162.06,161.55,161.65,28336.0,137.3395,137.4158,136.9833,137.0681,28336.0
2019-01-11 11:50:00,161.58,162.07,161.55,161.97,32617.0,137.0088,137.4243,136.9833,137.3395,32617.0
2019-01-11 12:00:00,161.97,162.02,161.75,161.84,32634.0,137.3395,137.3819,137.1529,137.2292,32634.0
2019-01-11 12:10:00,161.82,161.87,161.73,161.85,16039.0,137.2123,137.2547,137.136,137.2377,16039.0
2019-01-11 12:20:00,161.85,161.85,161.47,161.52,13900.0,137.2377,137.2377,136.9155,136.9579,13900.0
2019-01-11 12:30:00,161.53,161.65,161.22,161.22,22616.0,136.9664,137.0681,136.7035,136.7035,22616.0
2019-01-11 12:40:00,161.28,161.31,161.13,161.2,29534.0,136.7544,136.7798,136.6272,136.6866,29534.0
2019-01-11 12:50:00,161.23,161.55,161.09,161.55,16928.0,136.712,136.9833,136.5933,136.9833,16928.0
2019-01-11 13:00:00,161.55,161.55,161.3,161.35,8790.0,136.9833,136.9833,136.7713,136.8137,8790.0
2019-01-11 13:10:00,161.35,161.39,161.04,161.04,12332.0,136.8137,136.8477,136.5509,136.5509,12332.0
2019-01-11 13:20:00,161.06,161.11,160.88,160.91,20366.0,136.5678,136.6102,136.4152,136.4407,20366.0
2019-01-11 13:30:00,160.89,161.05,160.83,160.97,18231.0,136.4237,136.5594,136.3728,136.4915,18231.0
2019-01-11 13:40:00,160.98,161.08,160.94,161.07,15066.0,136.5,136.5848,136.4661,136.5763,15066.0
2019-01-11 13:50:00,161.08,161.1,160.95,160.99,12762.0,136.5848,136.6018,136.4746,136.5085,12762.0
2019-01-11 14:00:00,160.94,161.04,160.75,160.79,14891.0,136.4661,136.5509,136.305,136.3389,14891.0
2019-01-11 14:10:00,160.78,160.81,160.68,160.76,10338.0,136.3304,136.3559,136.2456,136.3135,10338.0
2019-01-11 14:20:00,160.75,161.25,160.7,161.24,35399.0,136.305,136.7289,136.2626,136.7205,35399.0
2019-01-11 14:30:00,161.24,161.47,161.17,161.18,83775.0,136.7205,136.9155,136.6611,136.6696,83775.0
2019-01-11 14:40:00,161.2,161.24,161.07,161.09,14725.0,136.6866,136.7205,136.5763,136.5933,14725.0
2019-01-11 14:50:00,161.1,161.26,160.89,160.92,34744.0,136.6018,136.7374,136.4237,136.4491,34744.0
2019-01-11 15:00:00,160.96,161.27,160.94,161.15,14837.0,136.483,136.7459,136.4661,136.6442,14837.0
2019-01-11 15:10:00,161.12,161.22,160.82,160.93,28287.0,136.6187,136.7035,136.3643,136.4576,28287.0
2019-01-11 15:20:00,160.94,161.06,160.71,160.74,44331.0,136.4661,136.5678,136.2711,136.2965,44331.0
2019-01-11 15:30:00,160.72,161.0,160.62,160.98,46371.0,136.2795,136.517,136.1948,136.5,46371.0
2019-01-11 15:40:00,160.98,161.16,160.98,161.13,65785.0,136.5,136.6526,136.5,136.6272,65785.0
2019-01-11 15:50:00,161.13,161.43,160.86,161.39,181098.0,136.6272,136.8816,136.3983,136.8477,181098.0
2019-01-14 09:30:00,161.04,161.77,160.85,161.09,41413.0,136.5509,137.1699,136.3898,136.5933,41413.0
2019-01-14 09:40:00,161.01,161.45,160.99,161.45,27930.0,136.5254,136.8985,136.5085,136.8985,27930.0
2019-01-14 09:50:00,161.42,161.62,161.18,161.51,13955.0,136.8731,137.0427,136.6696,136.9494,13955.0
2019-01-14 10:00:00,161.58,161.91,161.57,161.74,13735.0,137.0088,137.2886,137.0003,137.1444,13735.0
2019-01-14 10:10:00,161.68,161.78,161.39,161.62,12275.0,137.0936,137.1784,136.8477,137.0427,12275.0
2019-01-14 10:20:00,161.66,161.7,161.44,161.55,10051.0,137.0766,137.1105,136.8901,136.9833,10051.0
2019-01-14 10:30:00,161.54,162.0,161.54,161.87,9980.0,136.9748,137.3649,136.9748,137.2547,9980.0
2019-01-14 10:40:00,161.89,162.33,161.89,162.19,30398.0,137.2716,137.6447,137.2716,137.526,30398.0
2019-01-14 10:50:00,162.19,162.44,162.07,162.21,14389.0,137.526,137.738,137.4243,137.543,14389.0
2019-01-14 11:00:00,162.34,162.53,162.25,162.42,9775.0,137.6532,137.8143,137.5769,137.721,9775.0
2019-01-14 11:10:00,162.47,162.56,162.3,162.35,9418.0,137.7634,137.8397,137.6193,137.6617,9418.0
2019-01-14 11:20:00,162.33,162.33,161.84,161.88,6823.0,137.6447,137.6447,137.2292,137.2631,6823.0
2019-01-14 11:30:00,161.82,162.17,161.82,162.0,23229.0,137.2123,137.509,137.2123,137.3649,23229.0
2019-01-14 11:40:00,162.03,162.08,161.7,161.74,12106.0,137.3903,137.4327,137.1105,137.1444,12106.0
2019-01-14 11:50:00,161.74,162.26,161.7,162.14,9284.0,137.1444,137.5854,137.1105,137.4836,9284.0
2019-01-14 12:00:00,162.15,162.15,161.84,161.95,7966.0,137.4921,137.4921,137.2292,137.3225,7966.0
2019-01-14 12:10:00,161.93,162.07,161.91,161.98,5473.0,137.3055,137.4243,137.2886,137.3479,5473.0
2019-01-14 12:20:00,161.99,162.02,161.7,161.72,15324.0,137.3564,137.3819,137.1105,137.1275,15324.0
2019-01-14 12:30:00,161.7,161.87,161.69,161.84,19544.0,137.1105,137.2547,137.102,137.2292,19544.0
2019-01-14 12:40:00,161.85,161.9,161.56,161.56,5353.0,137.2377,137.2801,136.9918,136.9918,5353.0
2019-01-14 12:50:00,161.56,161.6,161.48,161.58,3350.0,136.9918,137.0257,136.924,137.0088,3350.0
2019-01-14 13:00:00,161.55,161.61,161.48,161.58,6320.0,136.9833,137.0342,136.924,137.0088,6320.0
2019-01-14 13:10:00,161.61,161.64,161.38,161.49,10425.0,137.0342,137.0596,136.8392,136.9325,10425.0
2019-01-14 13:20:00,161.51,161.57,161.46,161.53,6699.0,136.9494,137.0003,136.907,136.9664,6699.0
2019-01-14 13:30:00,161.53,161.98,161.53,161.96,13860.0,136.9664,137.3479,136.9664,137.331,13860.0
2019-01-14 13:40:00,161.95,162.03,161.68,161.78,137556.0,137.3225,137.3903,137.0936,137.1784,137556.0
2019-01-14 13:50:00,161.78,161.94,161.77,161.82,46725.0,137.1784,137.314,137.1699,137.2123,46725.0
2019-01-14 14:00:00,161.87,162.24,161.84,162.02,18842.0,137.2547,137.5684,137.2292,137.3819,18842.0
2019-01-14 14:10:00,162.0,162.04,161.81,161.83,13504.0,137.3649,137.3988,137.2038,137.2207,13504.0
2019-01-14 14:20:00,161.85,161.91,161.63,161.63,9009.0,137.2377,137.2886,137.0512,137.0512,9009.0
2019-01-14 14:30:00,161.66,161.67,161.25,161.29,41240.0,137.0766,137.0851,136.7289,136.7629,41240.0
2019-01-14 14:40:00,161.31,161.48,161.28,161.37,12954.0,136.7798,136.924,136.7544,136.8307,12954.0
2019-01-14 14:50:00,161.37,161.49,161.35,161.41,12350.0,136.8307,136.9325,136.8137,136.8646,12350.0
2019-01-14 15:00:00,161.47,161.72,161.47,161.67,15180.0,136.9155,137.1275,136.9155,137.0851,15180.0
2019-01-14 15:10:00,161.64,161.68,161.44,161.54,13229.0,137.0596,137.0936,136.8901,136.9748,13229.0
2019-01-14 15:20:00,161.56,161.62,161.29,161.3,18016.0,136.9918,137.0427,136.7629,136.7713,18016.0
2019-01-14 15:30:00,161.29,161.35,161.2,161.22,27109.0,136.7629,136.8137,136.6866,136.7035,27109.0
2019-01-14 15:40:00,161.22,161.3,161.0,161.24,48802.0,136.7035,136.7713,136.517,136.7205,48802.0
2019-01-14 15:50:00,161.24,161.6,161.17,161.36,139228.0,136.7205,137.0257,136.6611,136.8222,139228.0
2019-01-15 09:30:00,161.23,162.45,160.63,162.21,38900.0,136.712,137.7465,136.2032,137.543,38900.0
2019-01-15 09:40:00,162.24,162.62,161.75,161.76,27037.0,137.5684,137.8906,137.1529,137.1614,27037.0
2019-01-15 09:50:00,161.78,162.45,161.73,162.39,18131.0,137.1784,137.7465,137.136,137.6956,18131.0
2019-01-15 10:00:00,162.5,162.93,162.41,162.41,28060.0,137.7889,138.1535,137.7126,137.7126,28060.0
2019-01-15 10:10:00,162.4,162.63,162.15,162.21,38759.0,137.7041,137.8991,137.4921,137.543,38759.0
2019-01-15 10:20:00,162.28,162.46,162.11,162.23,61561.0,137.6023,137.7549,137.4582,137.5599,61561.0
2019-01-15 10:30:00,162.27,162.35,162.04,162.2,30028.0,137.5938,137.6617,137.3988,137.5345,30028.0
2019-01-15 10:40:00,162.19,162.58,162.14,162.56,21730.0,137.526,137.8567,137.4836,137.8397,21730.0
2019-01-15 10:50:00,162.62,162.62,162.25,162.46,34532.0,137.8906,137.8906,137.5769,137.7549,34532.0
2019-01-15 11:00:00,162.55,162.72,162.36,162.44,21434.0,137.8313,137.9754,137.6702,137.738,21434.0
2019-01-15 11:10:00,162.43,162.47,162.05,162.16,15649.0,137.7295,137.7634,137.4073,137.5006,15649.0
2019-01-15 11:20:00,162.12,162.22,161.9,162.13,10341.0,137.4667,137.5514,137.2801,137.4751,10341.0
2019-01-15 11:30:00,162.19,162.24,161.83,161.84,12606.0,137.526,137.5684,137.2207,137.2292,12606.0
2019-01-15 11:40:00,161.86,162.12,161.86,162.03,20708.0,137.2462,137.4667,137.2462,137.3903,20708.0
2019-01-15 11:50:00,162.06,162.17,161.96,162.07,13350.0,137.4158,137.509,137.331,137.4243,13350.0
2019-01-15 12:00:00,162.14,162.18,162.0,162.1,12929.0,137.4836,137.5175,137.3649,137.4497,12929.0
2019-01-15 12:10:00,162.04,162.27,162.03,162.13,12002.0,137.3988,137.5938,137.3903,137.4751,12002.0
2019-01-15 12:20:00,162.12,162.24,162.08,162.18,13376.0,137.4667,137.5684,137.4327,137.5175,13376.0
2019-01-15 12:30:00,162.19,162.31,162.11,162.3,17428.0,137.526,137.6278,137.4582,137.6193,17428.0
2019-01-15 12:40:00,162.28,162.28,161.99,162.17,15505.0,137.6023,137.6023,137.3564,137.509,15505.0
2019-01-15 12:50:00,162.16,162.48,162.14,162.48,22053.0,137.5006,137.7719,137.4836,137.7719,22053.0
2019-01-15 13:00:00,162.45,162.48,162.35,162.38,11407.0,137.7465,137.7719,137.6617,137.6871,11407.0
2019-01-15 13:10:00,162.36,162.41,162.27,162.4,19202.0,137.6702,137.7126,137.5938,137.7041,19202.0
2019-01-15 13:20:00,162.35,162.43,162.29,162.4,20950.0,137.6617,137.7295,137.6108,137.7041,20950.0
2019-01-15 13:30:00,162.39,162.42,162.31,162.32,33621.0,137.6956,137.721,137.6278,137.6362,33621.0
2019-01-15 13:40:00,162.38,162.59,162.28,162.54,75560.0,137.6871,137.8652,137.6023,137.8228,75560.0
2019-01-15 13:50:00,162.53,162.65,162.45,162.57,13681.0,137.8143,137.9161,137.7465,137.8482,13681.0
2019-01-15 14:00:00,162.57,162.78,162.53,162.71,34612.0,137.8482,138.0263,137.8143,137.9669,34612.0
2019-01-15 14:10:00,162.72,162.88,162.63,162.83,20244.0,137.9754,138.1111,137.8991,138.0687,20244.0
2019-01-15 14:20:00,162.83,162.86,162.58,162.63,30162.0,138.0687,138.0941,137.8567,137.8991,30162.0
2019-01-15 14:30:00,162.56,162.7,162.3,162.43,24295.0,137.8397,137.9585,137.6193,137.7295,24295.0
2019-01-15 14:40:00,162.44,162.63,162.41,162.56,16176.0,137.738,137.8991,137.7126,137.8397,16176.0
2019-01-15 14:50:00,162.53,162.9,162.49,162.83,15403.0,137.8143,138.128,137.7804,138.0687,15403.0
2019-01-15 15:00:00,162.81,162.97,162.63,162.89,22267.0,138.0517,138.1874,137.8991,138.1196,22267.0
2019-01-15 15:10:00,162.85,163.01,162.67,162.74,16534.0,138.0856,138.2213,137.933,137.9924,16534.0
2019-01-15 15:20:00,162.71,162.75,162.5,162.66,27000.0,137.9669,138.0008,137.7889,137.9245,27000.0
2019-01-15 15:30:00,162.66,162.92,162.64,162.77,41420.0,137.9245,138.145,137.9076,138.0178,41420.0
2019-01-15 15:40:00,162.76,163.32,162.76,163.14,68031.0,138.0093,138.4842,138.0093,138.3315,68031.0
2019-01-15 15:50:00,163.12,163.22,162.87,163.1,166753.0,138.3146,138.3994,138.1026,138.2976,166753.0
2019-01-16 09:30:00,163.45,163.92,162.83,163.78,40833.0,138.5944,138.9929,138.0687,138.8742,40833.0
2019-01-16 09:40:00,163.81,164.05,162.87,163.25,86168.0,138.8997,139.1032,138.1026,138.4248,86168.0
2019-01-16 09:50:00,163.25,163.47,163.07,163.4,10450.0,138.4248,138.6114,138.2722,138.552,10450.0
2019-01-16 10:00:00,163.53,163.91,162.92,163.04,22366.0,138.6622,138.9844,138.145,138.2467,22366.0
2019-01-16 10:10:00,163.07,163.45,162.93,162.98,18795.0,138.2722,138.5944,138.1535,138.1959,18795.0
2019-01-16 10:20:00,163.01,163.43,163.0,163.43,8556.0,138.2213,138.5774,138.2128,138.5774,8556.0
2019-01-16 10:30:00,163.44,163.65,163.34,163.47,11591.0,138.5859,138.764,138.5011,138.6114,11591.0
2019-01-16 10:40:00,163.49,163.55,163.27,163.44,29957.0,138.6283,138.6792,138.4418,138.5859,29957.0
2019-01-16 10:50:00,163.4,163.79,163.35,163.76,29068.0,138.552,138.8827,138.5096,138.8573,29068.0
2019-01-16 11:00:00,163.73,163.84,163.5,163.61,30956.0,138.8318,138.9251,138.6368,138.7301,30956.0
2019-01-16 11:10:00,163.59,163.83,163.51,163.58,24569.0,138.7131,138.9166,138.6453,138.7046,24569.0
2019-01-16 11:20:00,163.59,163.67,163.32,163.38,16414.0,138.7131,138.7809,138.4842,138.535,16414.0
2019-01-16 11:30:00,163.39,163.55,163.2,163.46,53103.0,138.5435,138.6792,138.3824,138.6029,53103.0
2019-01-16 11:40:00,163.42,163.46,163.2,163.24,16479.0,138.569,138.6029,138.3824,138.4163,16479.0
2019-01-16 11:50:00,163.21,163.38,163.16,163.38,12169.0,138.3909,138.535,138.3485,138.535,12169.0
2019-01-16 12:00:00,163.41,163.44,163.14,163.18,7098.0,138.5605,138.5859,138.3315,138.3655,7098.0
2019-01-16 12:10:00,163.22,163.43,163.19,163.43,8148.0,138.3994,138.5774,138.3739,138.5774,8148.0
2019-01-16 12:20:00,163.44,163.56,163.23,163.52,16739.0,138.5859,138.6877,138.4079,138.6538,16739.0
2019-01-16 12:30:00,163.53,163.55,163.39,163.53,12811.0,138.6622,138.6792,138.5435,138.6622,12811.0
2019-01-16 12:40:00,163.47,163.47,163.24,163.31,8390.0,138.6114,138.6114,138.4163,138.4757,8390.0
2019-01-16 12:50:00,163.35,163.44,163.3,163.42,9212.0,138.5096,138.5859,138.4672,138.569,9212.0
2019-01-16 13:00:00,163.41,163.49,163.38,163.44,16221.0,138.5605,138.6283,138.535,138.5859,16221.0
2019-01-16 13:10:00,163.45,163.56,163.43,163.47,16725.0,138.5944,138.6877,138.5774,138.6114,16725.0
2019-01-16 13:20:00,163.49,163.55,163.39,163.44,10557.0,138.6283,138.6792,138.5435,138.5859,10557.0
2019-01-16 13:30:00,163.46,163.8,163.45,163.69,21038.0,138.6029,138.8912,138.5944,138.7979,21038.0
2019-01-16 13:40:00,163.72,163.72,163.55,163.63,11884.0,138.8233,138.8233,138.6792,138.747,11884.0
2019-01-16 13:50:00,163.62,163.93,163.6,163.89,12648.0,138.7385,139.0014,138.7216,138.9675,12648.0
2019-01-16 14:00:00,163.9,164.02,163.8,163.84,13064.0,138.976,139.0777,138.8912,138.9251,13064.0
2019-01-16 14:10:00,163.86,163.96,163.75,163.91,25635.0,138.9421,139.0268,138.8488,138.9844,25635.0
2019-01-16 14:20:00,163.9,164.14,163.88,163.97,12792.0,138.976,139.1795,138.959,139.0353,12792.0
2019-01-16 14:30:00,163.93,163.97,163.76,163.83,15184.0,139.0014,139.0353,138.8573,138.9166,15184.0
2019-01-16 14:40:00,163.86,163.86,163.59,163.79,11213.0,138.9421,138.9421,138.7131,138.8827,11213.0
2019-01-16 14:50:00,163.79,163.87,163.48,163.63,14078.0,138.8827,138.9505,138.6198,138.747,14078.0
2019-01-16 15:00:00,163.63,163.89,163.62,163.72,9569.0,138.747,138.9675,138.7385,138.8233,9569.0
2019-01-16 15:10:00,163.69,163.77,163.54,163.69,15311.0,138.7979,138.8657,138.6707,138.7979,15311.0
2019-01-16 15:20:00,163.62,164.3,163.62,164.29,58182.0,138.7385,139.3151,138.7385,139.3067,58182.0
2019-01-16 15:30:00,164.28,164.31,163.78,163.94,49303.0,139.2982,139.3236,138.8742,139.0099,49303.0
2019-01-16 15:40:00,163.95,164.06,163.82,163.95,26558.0,139.0184,139.1116,138.9081,139.0184,26558.0
2019-01-16 15:50:00,163.97,163.99,163.6,163.72,123668.0,139.0353,139.0523,138.7216,138.8233,123668.0
2019-01-17 09:30:00,163.78,164.66,163.78,164.52,37683.0,138.8742,139.6204,138.8742,139.5017,37683.0
2019-01-17 09:40:00,164.45,164.93,163.82,164.08,31702.0,139.4423,139.8493,138.9081,139.1286,31702.0
2019-01-17 09:50:00,164.0,164.03,163.22,163.66,14842.0,139.0608,139.0862,138.3994,138.7725,14842.0
2019-01-17 10:00:00,163.76,163.83,163.19,163.25,19443.0,138.8573,138.9166,138.3739,138.4248,19443.0
2019-01-17 10:10:00,163.2,163.36,163.08,163.11,14404.0,138.3824,138.5181,138.2807,138.3061,14404.0
2019-01-17 10:20:00,163.11,163.92,163.06,163.8,19439.0,138.3061,138.9929,138.2637,138.8912,19439.0
2019-01-17 10:30:00,163.89,163.98,163.76,163.92,22645.0,138.9675,139.0438,138.8573,138.9929,22645.0
2019-01-17 10:40:00,163.89,163.94,163.68,163.85,22554.0,138.9675,139.0099,138.7894,138.9336,22554.0
2019-01-17 10:50:00,163.9,163.97,163.76,163.86,16207.0,138.976,139.0353,138.8573,138.9421,16207.0
2019-01-17 11:00:00,163.85,164.17,163.75,163.9,14083.0,138.9336,139.2049,138.8488,138.976,14083.0
2019-01-17 11:10:00,163.95,164.04,163.83,163.85,12548.0,139.0184,139.0947,138.9166,138.9336,12548.0
2019-01-17 11:20:00,163.86,164.01,163.83,163.96,8129.0,138.9421,139.0692,138.9166,139.0268,8129.0
2019-01-17 11:30:00,163.92,163.96,163.6,163.69,11493.0,138.9929,139.0268,138.7216,138.7979,11493.0
2019-01-17 11:40:00,163.78,163.83,163.47,163.77,10354.0,138.8742,138.9166,138.6114,138.8657,10354.0
2019-01-17 11:50:00,163.79,163.86,163.68,163.75,10318.0,138.8827,138.9421,138.7894,138.8488,10318.0
2019-01-17 12:00:00,163.81,163.9,163.67,163.72,7170.0,138.8997,138.976,138.7809,138.8233,7170.0
2019-01-17 12:10:00,163.76,163.86,163.66,163.68,12103.0,138.8573,138.9421,138.7725,138.7894,12103.0
2019-01-17 12:20:00,163.64,163.72,163.59,163.64,8252.0,138.7555,138.8233,138.7131,138.7555,8252.0
2019-01-17 12:30:00,163.66,163.86,163.66,163.79,10510.0,138.7725,138.9421,138.7725,138.8827,10510.0
2019-01-17 12:40:00,163.82,163.84,163.64,163.75,5783.0,138.9081,138.9251,138.7555,138.8488,5783.0
2019-01-17 12:50:00,163.73,163.8,163.65,163.69,9000.0,138.8318,138.8912,138.764,138.7979,9000.0
2019-01-17 13:00:00,163.72,163.8,163.71,163.75,9992.0,138.8233,138.8912,138.8149,138.8488,9992.0
2019-01-17 13:10:00,163.74,163.76,163.62,163.65,7293.0,138.8403,138.8573,138.7385,138.764,7293.0
2019-01-17 13:20:00,163.7,163.89,163.65,163.85,6545.0,138.8064,138.9675,138.764,138.9336,6545.0
2019-01-17 13:30:00,163.87,163.98,163.83,163.91,5921.0,138.9505,139.0438,138.9166,138.9844,5921.0
2019-01-17 13:40:00,163.95,164.04,163.88,163.91,8227.0,139.0184,139.0947,138.959,138.9844,8227.0
2019-01-17 13:50:00,163.86,163.9,163.75,163.87,8921.0,138.9421,138.976,138.8488,138.9505,8921.0
2019-01-17 14:00:00,163.87,164.11,163.83,163.84,15298.0,138.9505,139.154,138.9166,138.9251,15298.0
2019-01-17 14:10:00,163.83,163.88,163.74,163.83,11078.0,138.9166,138.959,138.8403,138.9166,11078.0
2019-01-17 14:20:00,163.86,163.86,163.66,163.66,8444.0,138.9421,138.9421,138.7725,138.7725,8444.0
2019-01-17 14:30:00,163.66,163.93,163.62,163.84,20694.0,138.7725,139.0014,138.7385,138.9251,20694.0
2019-01-17 14:40:00,163.87,164.23,163.79,163.96,51403.0,138.9505,139.2558,138.8827,139.0268,51403.0
2019-01-17 14:50:00,163.94,164.04,163.57,163.91,16193.0,139.0099,139.0947,138.6962,138.9844,16193.0
2019-01-17 15:00:00,163.92,163.94,163.65,163.81,11658.0,138.9929,139.0099,138.764,138.8997,11658.0
2019-01-17 15:10:00,163.85,163.9,163.64,163.7,16217.0,138.9336,138.976,138.7555,138.8064,16217.0
2019-01-17 15:20:00,163.74,163.93,163.67,163.93,16456.0,138.8403,139.0014,138.7809,139.0014,16456.0
2019-01-17 15:30:00,163.93,164.14,163.9,163.91,25145.0,139.0014,139.1795,138.976,138.9844,25145.0
2019-01-17 15:40:00,163.92,164.14,163.88,163.94,36986.0,138.9929,139.1795,138.959,139.0099,36986.0
2019-01-17 15:50:00,163.99,164.4,163.86,164.38,83082.0,139.0523,139.3999,138.9421,139.383,83082.0
2019-01-18 09:30:00,165.25,165.25,164.41,164.76,242936.0,140.1207,140.1207,139.4084,139.7052,242936.0
2019-01-18 09:40:00,164.76,165.04,164.63,164.85,63050.0,139.7052,139.9426,139.595,139.7815,63050.0
2019-01-18 09:50:00,164.82,164.84,164.35,164.41,20470.0,139.7561,139.773,139.3575,139.4084,20470.0
2019-01-18 10:00:00,164.39,164.43,164.01,164.01,10749.0,139.3915,139.4254,139.0692,139.0692,10749.0
2019-01-18 10:10:00,163.96,163.96,163.6,163.8,17774.0,139.0268,139.0268,138.7216,138.8912,17774.0
2019-01-18 10:20:00,163.81,164.18,163.74,164.07,11319.0,138.8997,139.2134,138.8403,139.1201,11319.0
2019-01-18 10:30:00,163.98,164.11,163.38,163.47,14069.0,139.0438,139.154,138.535,138.6114,14069.0
2019-01-18 10:40:00,163.46,163.98,163.38,163.95,21935.0,138.6029,139.0438,138.535,139.0184,21935.0
2019-01-18 10:50:00,164.01,164.01,163.71,163.93,54916.0,139.0692,139.0692,138.8149,139.0014,54916.0
2019-01-18 11:00:00,163.89,163.92,163.59,163.68,14849.0,138.9675,138.9929,138.7131,138.7894,14849.0
2019-01-18 11:10:00,163.66,163.69,163.46,163.55,8690.0,138.7725,138.7979,138.6029,138.6792,8690.0
2019-01-18 11:20:00,163.56,163.78,163.42,163.78,16913.0,138.6877,138.8742,138.569,138.8742,16913.0
2019-01-18 11:30:00,163.77,163.96,163.75,163.88,15466.0,138.8657,139.0268,138.8488,138.959,15466.0
2019-01-18 11:40:00,163.83,163.96,163.83,163.88,7982.0,138.9166,139.0268,138.9166,138.959,7982.0
2019-01-18 11:50:00,163.9,164.02,163.84,164.02,8005.0,138.976,139.0777,138.9251,139.0777,8005.0
2019-01-18 12:00:00,164.05,164.17,163.83,163.84,6515.0,139.1032,139.2049,138.9166,138.9251,6515.0
2019-01-18 12:10:00,163.84,164.2,163.84,163.95,82119.0,138.9251,139.2303,138.9251,139.0184,82119.0
2019-01-18 12:20:00,163.95,164.29,163.92,164.08,17912.0,139.0184,139.3067,138.9929,139.1286,17912.0
2019-01-18 12:30:00,164.07,164.52,164.07,164.52,18271.0,139.1201,139.5017,139.1201,139.5017,18271.0
2019-01-18 12:40:00,164.51,164.57,164.43,164.51,38248.0,139.4932,139.5441,139.4254,139.4932,38248.0
2019-01-18 12:50:00,164.5,164.57,164.31,164.46,25018.0,139.4847,139.5441,139.3236,139.4508,25018.0
2019-01-18 13:00:00,164.41,164.67,164.3,164.54,17162.0,139.4084,139.6289,139.3151,139.5186,17162.0
2019-01-18 13:10:00,164.52,164.56,164.23,164.34,30786.0,139.5017,139.5356,139.2558,139.3491,30786.0
2019-01-18 13:20:00,164.36,164.42,164.02,164.06,14870.0,139.366,139.4169,139.0777,139.1116,14870.0
2019-01-18 13:30:00,164.08,164.14,164.0,164.06,8324.0,139.1286,139.1795,139.0608,139.1116,8324.0
2019-01-18 13:40:00,164.1,164.12,163.93,164.05,8875.0,139.1456,139.1625,139.0014,139.1032,8875.0
2019-01-18 13:50:00,164.09,164.09,163.97,164.01,3654.0,139.1371,139.1371,139.0353,139.0692,3654.0
2019-01-18 14:00:00,164.0,164.17,164.0,164.11,9745.0,139.0608,139.2049,139.0608,139.154,9745.0
2019-01-18 14:10:00,164.12,164.12,163.94,163.98,8048.0,139.1625,139.1625,139.0099,139.0438,8048.0
2019-01-18 14:20:00,163.94,164.01,163.85,163.92,7386.0,139.0099,139.0692,138.9336,138.9929,7386.0
2019-01-18 14:30:00,163.89,164.03,163.87,163.87,6564.0,138.9675,139.0862,138.9505,138.9505,6564.0
2019-01-18 14:40:00,163.88,163.9,163.73,163.9,6916.0,138.959,138.976,138.8318,138.976,6916.0
2019-01-18 14:50:00,163.87,164.23,163.84,164.17,13019.0,138.9505,139.2558,138.9251,139.2049,13019.0
2019-01-18 15:00:00,164.15,164.26,164.06,164.1,11722.0,139.188,139.2812,139.1116,139.1456,11722.0
2019-01-18 15:10:00,164.06,164.29,163.98,164.11,22907.0,139.1116,139.3067,139.0438,139.154,22907.0
2019-01-18 15:20:00,164.14,164.19,163.97,164.08,16011.0,139.1795,139.2219,139.0353,139.1286,16011.0
2019-01-18 15:30:00,164.06,164.35,164.06,164.34,25993.0,139.1116,139.3575,139.1116,139.3491,25993.0
2019-01-18 15:40:00,164.32,164.57,164.31,164.34,53537.0,139.3321,139.5441,139.3236,139.3491,53537.0
2019-01-18 15:50:00,164.34,164.72,164.1,164.62,138340.0,139.3491,139.6713,139.1456,139.5865,138340.0
2019-01-22 09:30:00,164.52,164.94,164.07,164.26,61339.0,139.5017,139.8578,139.1201,139.2812,61339.0
2019-01-22 09:40:00,164.36,164.99,164.03,164.96,37433.0,139.366,139.9002,139.0862,139.8748,37433.0
2019-01-22 09:50:00,165.0,165.41,164.83,164.9,22482.0,139.9087,140.2563,139.7645,139.8239,22482.0
2019-01-22 10:00:00,164.83,164.9,164.58,164.9,24605.0,139.7645,139.8239,139.5526,139.8239,24605.0
2019-01-22 10:10:00,164.9,165.19,164.68,165.05,18548.0,139.8239,140.0698,139.6374,139.9511,18548.0
2019-01-22 10:20:00,165.07,165.35,164.98,165.06,20371.0,139.968,140.2055,139.8917,139.9596,20371.0
2019-01-22 10:30:00,165.06,165.14,164.09,164.17,25539.0,139.9596,140.0274,139.1371,139.2049,25539.0
2019-01-22 10:40:00,164.09,164.29,163.87,164.01,17604.0,139.1371,139.3067,138.9505,139.0692,17604.0
2019-01-22 10:50:00,164.04,164.17,163.53,163.53,23133.0,139.0947,139.2049,138.6622,138.6622,23133.0
2019-01-22 11:00:00,163.52,163.98,163.5,163.87,38202.0,138.6538,139.0438,138.6368,138.9505,38202.0
2019-01-22 11:10:00,163.87,164.12,163.87,163.94,9414.0,138.9505,139.1625,138.9505,139.0099,9414.0
2019-01-22 11:20:00,164.02,164.31,163.99,164.31,8282.0,139.0777,139.3236,139.0523,139.3236,8282.0
2019-01-22 11:30:00,164.32,164.39,164.04,164.06,12124.0,139.3321,139.3915,139.0947,139.1116,12124.0
2019-01-22 11:40:00,164.04,164.18,163.9,164.06,13745.0,139.0947,139.2134,138.976,139.1116,13745.0
2019-01-22 11:50:00,164.0,164.18,163.91,163.97,7444.0,139.0608,139.2134,138.9844,139.0353,7444.0
2019-01-22 12:00:00,164.05,164.29,163.95,164.21,8182.0,139.1032,139.3067,139.0184,139.2388,8182.0
2019-01-22 12:10:00,164.17,164.22,163.87,163.89,4942.0,139.2049,139.2473,138.9505,138.9675,4942.0
2019-01-22 12:20:00,163.91,163.94,163.61,163.61,5980.0,138.9844,139.0099,138.7301,138.7301,5980.0
2019-01-22 12:30:00,163.64,163.75,163.41,163.48,7045.0,138.7555,138.8488,138.5605,138.6198,7045.0
2019-01-22 12:40:00,163.43,163.6,163.29,163.55,9616.0,138.5774,138.7216,138.4587,138.6792,9616.0
2019-01-22 12:50:00,163.55,163.76,163.55,163.69,13888.0,138.6792,138.8573,138.6792,138.7979,13888.0
2019-01-22 13:00:00,163.71,163.72,163.31,163.35,13654.0,138.8149,138.8233,138.4757,138.5096,13654.0
2019-01-22 13:10:00,163.33,163.62,163.17,163.5,17107.0,138.4926,138.7385,138.357,138.6368,17107.0
2019-01-22 13:20:00,163.55,164.01,163.43,163.99,17264.0,138.6792,139.0692,138.5774,139.0523,17264.0
2019-01-22 13:30:00,164.03,164.12,163.96,164.06,21107.0,139.0862,139.1625,139.0268,139.1116,21107.0
2019-01-22 13:40:00,164.11,164.23,164.02,164.2,14125.0,139.154,139.2558,139.0777,139.2303,14125.0
2019-01-22 13:50:00,164.27,164.74,164.26,164.66,14247.0,139.2897,139.6882,139.2812,139.6204,14247.0
2019-01-22 14:00:00,164.58,164.58,164.26,164.28,22649.0,139.5526,139.5526,139.2812,139.2982,22649.0
2019-01-22 14:10:00,164.29,164.32,163.74,163.75,8709.0,139.3067,139.3321,138.8403,138.8488,8709.0
2019-01-22 14:20:00,163.71,163.84,163.43,163.46,13929.0,138.8149,138.9251,138.5774,138.6029,13929.0
2019-01-22 14:30:00,163.46,163.52,163.19,163.25,8688.0,138.6029,138.6538,138.3739,138.4248,8688.0
2019-01-22 14:40:00,163.29,163.44,163.25,163.26,9886.0,138.4587,138.5859,138.4248,138.4333,9886.0
2019-01-22 14:50:00,163.28,163.74,163.25,163.62,10872.0,138.4503,138.8403,138.4248,138.7385,10872.0
2019-01-22 15:00:00,163.66,163.66,163.27,163.43,13141.0,138.7725,138.7725,138.4418,138.5774,13141.0
2019-01-22 15:10:00,163.44,163.91,163.36,163.89,17774.0,138.5859,138.9844,138.5181,138.9675,17774.0
2019-01-22 15:20:00,163.91,164.11,163.7,163.98,20501.0,138.9844,139.154,138.8064,139.0438,20501.0
2019-01-22 15:30:00,163.99,164.24,163.67,164.21,28214.0,139.0523,139.2643,138.7809,139.2388,28214.0
2019-01-22 15:40:00,164.24,164.52,163.76,163.86,56241.0,139.2643,139.5017,138.8573,138.9421,56241.0
2019-01-22 15:50:00,163.88,164.7,163.87,164.7,159268.0,138.959,139.6543,138.9505,139.6543,159268.0
2019-01-23 09:30:00,164.51,165.29,164.34,164.64,49661.0,139.4932,140.1546,139.3491,139.6034,49661.0
2019-01-23 09:40:00,164.73,164.87,164.48,164.72,10103.0,139.6798,139.7985,139.4678,139.6713,10103.0
2019-01-23 09:50:00,164.73,164.86,164.61,164.86,8114.0,139.6798,139.79,139.578,139.79,8114.0
2019-01-23 10:00:00,164.78,165.24,164.78,165.22,12568.0,139.7221,140.1122,139.7221,140.0952,12568.0
2019-01-23 10:10:00,165.2,165.42,165.05,165.26,25563.0,140.0783,140.2648,139.9511,140.1292,25563.0
2019-01-23 10:20:00,165.31,165.36,165.07,165.16,9357.0,140.1716,140.2139,139.968,140.0444,9357.0
2019-01-23 10:30:00,165.08,165.22,164.9,165.07,13964.0,139.9765,140.0952,139.8239,139.968,13964.0
2019-01-23 10:40:00,165.06,165.2,164.95,164.99,10879.0,139.9596,140.0783,139.8663,139.9002,10879.0
2019-01-23 10:50:00,164.98,165.14,164.88,165.04,25024.0,139.8917,140.0274,139.8069,139.9426,25024.0
2019-01-23 11:00:00,165.09,165.11,164.84,164.97,10011.0,139.985,140.002,139.773,139.8833,10011.0
2019-01-23 11:10:00,164.99,165.13,164.87,164.91,17805.0,139.9002,140.0189,139.7985,139.8324,17805.0
2019-01-23 11:20:00,164.94,165.2,164.77,165.2,13607.0,139.8578,140.0783,139.7137,140.0783,13607.0
2019-01-23 11:30:00,165.2,165.2,164.96,165.19,8586.0,140.0783,140.0783,139.8748,140.0698,8586.0
2019-01-23 11:40:00,165.16,165.24,164.82,164.91,26436.0,140.0444,140.1122,139.7561,139.8324,26436.0
2019-01-23 11:50:00,164.91,164.95,164.76,164.9,27999.0,139.8324,139.8663,139.7052,139.8239,27999.0
2019-01-23 12:00:00,164.9,164.99,164.43,164.61,18233.0,139.8239,139.9002,139.4254,139.578,18233.0
2019-01-23 12:10:00,164.58,164.71,164.52,164.64,21269.0,139.5526,139.6628,139.5017,139.6034,21269.0
2019-01-23 12:20:00,164.75,164.89,164.7,164.87,25956.0,139.6967,139.8154,139.6543,139.7985,25956.0
2019-01-23 12:30:00,164.85,165.12,164.84,165.12,12790.0,139.7815,140.0104,139.773,140.0104,12790.0
2019-01-23 12:40:00,165.12,165.66,165.12,165.54,62872.0,140.0104,140.4683,140.0104,140.3666,62872.0
2019-01-23 12:50:00,165.55,165.67,165.12,165.16,86834.0,140.3751,140.4768,140.0104,140.0444,86834.0
2019-01-23 13:00:00,165.16,165.24,165.04,165.23,12749.0,140.0444,140.1122,139.9426,140.1037,12749.0
2019-01-23 13:10:00,165.23,165.28,165.02,165.19,10241.0,140.1037,140.1461,139.9257,140.0698,10241.0
2019-01-23 13:20:00,165.21,165.21,164.87,164.88,14090.0,140.0868,140.0868,139.7985,139.8069,14090.0
2019-01-23 13:30:00,164.95,165.1,164.91,165.09,17639.0,139.8663,139.9935,139.8324,139.985,17639.0
2019-01-23 13:40:00,165.09,165.1,164.91,164.92,7852.0,139.985,139.9935,139.8324,139.8409,7852.0
2019-01-23 13:50:00,164.92,165.0,164.84,165.0,13492.0,139.8409,139.9087,139.773,139.9087,13492.0
2019-01-23 14:00:00,165.0,165.15,164.92,165.09,13480.0,139.9087,140.0359,139.8409,139.985,13480.0
2019-01-23 14:10:00,165.08,165.1,164.95,164.95,11425.0,139.9765,139.9935,139.8663,139.8663,11425.0
2019-01-23 14:20:00,164.93,165.11,164.9,165.11,10428.0,139.8493,140.002,139.8239,140.002,10428.0
2019-01-23 14:30:00,165.06,165.11,164.97,165.03,11466.0,139.9596,140.002,139.8833,139.9341,11466.0
2019-01-23 14:40:00,165.03,165.07,164.88,165.0,7483.0,139.9341,139.968,139.8069,139.9087,7483.0
2019-01-23 14:50:00,165.03,165.14,164.98,165.01,15300.0,139.9341,140.0274,139.8917,139.9172,15300.0
2019-01-23 15:00:00,165.01,165.16,164.96,164.98,23080.0,139.9172,140.0444,139.8748,139.8917,23080.0
2019-01-23 15:10:00,164.97,165.28,164.94,165.27,22800.0,139.8833,140.1461,139.8578,140.1376,22800.0
2019-01-23 15:20:00,165.31,165.33,165.0,165.21,46950.0,140.1716,140.1885,139.9087,140.0868,46950.0
2019-01-23 15:30:00,165.22,165.5,165.04,165.46,39919.0,140.0952,140.3327,139.9426,140.2987,39919.0
2019-01-23 15:40:00,165.45,165.51,165.14,165.35,97204.0,140.2903,140.3411,140.0274,140.2055,97204.0
2019-01-23 15:50:00,165.35,165.8,165.13,165.77,160971.0,140.2055,140.587,140.0189,140.5616,160971.0
2019-01-24 09:30:00,164.81,165.54,164.11,164.12,44182.0,139.7476,140.3666,139.154,139.1625,44182.0
2019-01-24 09:40:00,164.26,165.35,164.24,165.09,20200.0,139.2812,140.2055,139.2643,139.985,20200.0
2019-01-24 09:50:00,165.1,165.33,164.94,165.08,9973.0,139.9935,140.1885,139.8578,139.9765,9973.0
2019-01-24 10:00:00,164.98,165.67,164.98,165.43,11763.0,139.8917,140.4768,139.8917,140.2733,11763.0
2019-01-24 10:10:00,165.56,165.83,165.43,165.78,15640.0,140.3835,140.6125,140.2733,140.5701,15640.0
2019-01-24 10:20:00,165.72,165.74,165.28,165.56,30448.0,140.5192,140.5362,140.1461,140.3835,30448.0
2019-01-24 10:30:00,165.56,165.85,165.55,165.75,15563.0,140.3835,140.6294,140.3751,140.5446,15563.0
2019-01-24 10:40:00,165.8,165.83,165.62,165.8,24110.0,140.587,140.6125,140.4344,140.587,24110.0
2019-01-24 10:50:00,165.81,165.84,165.5,165.79,19511.0,140.5955,140.621,140.3327,140.5786,19511.0
2019-01-24 11:00:00,165.78,165.83,165.48,165.6,30509.0,140.5701,140.6125,140.3157,140.4175,30509.0
2019-01-24 11:10:00,165.69,165.7,165.5,165.59,34036.0,140.4938,140.5022,140.3327,140.409,34036.0
2019-01-24 11:20:00,165.55,165.58,164.94,164.97,29923.0,140.3751,140.4005,139.8578,139.8833,29923.0
2019-01-24 11:30:00,164.94,165.02,164.72,164.78,22441.0,139.8578,139.9257,139.6713,139.7221,22441.0
2019-01-24 11:40:00,164.8,164.95,164.8,164.87,18256.0,139.7391,139.8663,139.7391,139.7985,18256.0
2019-01-24 11:50:00,164.86,165.02,164.79,164.96,13282.0,139.79,139.9257,139.7306,139.8748,13282.0
2019-01-24 12:00:00,164.93,164.93,164.74,164.85,13263.0,139.8493,139.8493,139.6882,139.7815,13263.0
2019-01-24 12:10:00,164.82,164.84,164.65,164.68,22904.0,139.7561,139.773,139.6119,139.6374,22904.0
2019-01-24 12:20:00,164.67,164.83,164.57,164.57,17276.0,139.6289,139.7645,139.5441,139.5441,17276.0
2019-01-24 12:30:00,164.55,164.88,164.53,164.73,21941.0,139.5271,139.8069,139.5102,139.6798,21941.0
2019-01-24 12:40:00,164.73,164.86,164.68,164.79,9913.0,139.6798,139.79,139.6374,139.7306,9913.0
2019-01-24 12:50:00,164.82,164.91,164.75,164.75,9277.0,139.7561,139.8324,139.6967,139.6967,9277.0
2019-01-24 13:00:00,164.78,164.83,164.59,164.59,34225.0,139.7221,139.7645,139.561,139.561,34225.0
2019-01-24 13:10:00,164.56,164.69,164.45,164.61,57132.0,139.5356,139.6458,139.4423,139.578,57132.0
2019-01-24 13:20:00,164.6,164.85,164.48,164.77,12735.0,139.5695,139.7815,139.4678,139.7137,12735.0
2019-01-24 13:30:00,164.8,165.2,164.8,165.06,10683.0,139.7391,140.0783,139.7391,139.9596,10683.0
2019-01-24 13:40:00,165.04,165.24,164.92,165.11,18075.0,139.9426,140.1122,139.8409,140.002,18075.0
2019-01-24 13:50:00,165.12,165.2,165.03,165.2,12940.0,140.0104,140.0783,139.9341,140.0783,12940.0
2019-01-24 14:00:00,165.21,165.46,165.13,165.45,9887.0,140.0868,140.2987,140.0189,140.2903,9887.0
2019-01-24 14:10:00,165.46,165.66,165.45,165.55,14994.0,140.2987,140.4683,140.2903,140.3751,14994.0
2019-01-24 14:20:00,165.51,165.72,165.51,165.71,11070.0,140.3411,140.5192,140.3411,140.5107,11070.0
2019-01-24 14:30:00,165.63,165.72,165.56,165.67,16886.0,140.4429,140.5192,140.3835,140.4768,16886.0
2019-01-24 14:40:00,165.69,165.78,165.53,165.63,22132.0,140.4938,140.5701,140.3581,140.4429,22132.0
2019-01-24 14:50:00,165.67,165.79,165.65,165.7,22838.0,140.4768,140.5786,140.4598,140.5022,22838.0
2019-01-24 15:00:00,165.69,165.79,165.6,165.79,22614.0,140.4938,140.5786,140.4175,140.5786,22614.0
2019-01-24 15:10:00,165.75,165.8,165.62,165.76,28077.0,140.5446,140.587,140.4344,140.5531,28077.0
2019-01-24 15:20:00,165.79,165.81,165.63,165.64,25739.0,140.5786,140.5955,140.4429,140.4514,25739.0
2019-01-24 15:30:00,165.62,165.79,165.52,165.59,28170.0,140.4344,140.5786,140.3496,140.409,28170.0
2019-01-24 15:40:00,165.6,165.69,165.52,165.55,36909.0,140.4175,140.4938,140.3496,140.3751,36909.0
2019-01-24 15:50:00,165.57,165.78,165.46,165.66,93842.0,140.392,140.5701,140.2987,140.4683,93842.0
2019-01-25 09:30:00,166.5,167.97,165.79,167.18,77095.0,141.1806,142.427,140.5786,141.7572,77095.0
2019-01-25 09:40:00,167.2,167.32,166.77,167.23,14819.0,141.7741,141.8759,141.4095,141.7996,14819.0
2019-01-25 09:50:00,167.14,167.57,167.13,167.3,21187.0,141.7233,142.0879,141.7148,141.8589,21187.0
2019-01-25 10:00:00,167.41,167.44,167.19,167.37,21215.0,141.9522,141.9776,141.7657,141.9183,21215.0
2019-01-25 10:10:00,167.37,167.49,167.21,167.39,7807.0,141.9183,142.02,141.7826,141.9352,7807.0
2019-01-25 10:20:00,167.4,167.7,167.37,167.7,13040.0,141.9437,142.1981,141.9183,142.1981,13040.0
2019-01-25 10:30:00,167.66,167.75,167.34,167.6,18872.0,142.1642,142.2405,141.8929,142.1133,18872.0
2019-01-25 10:40:00,167.67,168.05,167.67,168.0,124002.0,142.1727,142.4949,142.1727,142.4525,124002.0
2019-01-25 10:50:00,168.02,168.13,167.7,167.73,17512.0,142.4694,142.5627,142.1981,142.2235,17512.0
2019-01-25 11:00:00,167.74,167.91,167.62,167.78,25406.0,142.232,142.3762,142.1303,142.2659,25406.0
2019-01-25 11:10:00,167.78,167.94,167.6,167.66,15313.0,142.2659,142.4016,142.1133,142.1642,15313.0
2019-01-25 11:20:00,167.69,167.69,167.46,167.51,18512.0,142.1896,142.1896,141.9946,142.037,18512.0
2019-01-25 11:30:00,167.54,167.54,167.13,167.27,17069.0,142.0624,142.0624,141.7148,141.8335,17069.0
2019-01-25 11:40:00,167.3,167.3,166.77,166.78,24450.0,141.8589,141.8589,141.4095,141.418,24450.0
2019-01-25 11:50:00,166.83,167.04,166.76,166.89,17682.0,141.4604,141.6385,141.4011,141.5113,17682.0
2019-01-25 12:00:00,166.87,166.96,166.61,166.71,15382.0,141.4943,141.5706,141.2739,141.3587,15382.0
2019-01-25 12:10:00,166.7,166.89,166.68,166.86,11926.0,141.3502,141.5113,141.3332,141.4858,11926.0
2019-01-25 12:20:00,166.84,166.87,166.71,166.76,14019.0,141.4689,141.4943,141.3587,141.4011,14019.0
2019-01-25 12:30:00,166.81,166.9,166.74,166.81,11667.0,141.4434,141.5198,141.3841,141.4434,11667.0
2019-01-25 12:40:00,166.84,166.87,166.6,166.76,19980.0,141.4689,141.4943,141.2654,141.4011,19980.0
2019-01-25 12:50:00,166.82,166.85,166.59,166.62,21590.0,141.4519,141.4774,141.2569,141.2823,21590.0
2019-01-25 13:00:00,166.66,166.8,166.5,166.8,19973.0,141.3163,141.435,141.1806,141.435,19973.0
2019-01-25 13:10:00,166.78,166.81,166.62,166.68,18262.0,141.418,141.4434,141.2823,141.3332,18262.0
2019-01-25 13:20:00,166.76,166.93,166.7,166.93,5536.0,141.4011,141.5452,141.3502,141.5452,5536.0
2019-01-25 13:30:00,166.93,167.09,166.88,166.91,8537.0,141.5452,141.6809,141.5028,141.5282,8537.0
2019-01-25 13:40:00,166.89,166.91,166.76,166.77,32351.0,141.5113,141.5282,141.4011,141.4095,32351.0
2019-01-25 13:50:00,166.76,167.15,166.73,167.11,22837.0,141.4011,141.7317,141.3756,141.6978,22837.0
2019-01-25 14:00:00,167.11,167.12,166.9,166.99,12806.0,141.6978,141.7063,141.5198,141.5961,12806.0
2019-01-25 14:10:00,167.05,167.13,166.94,166.95,15085.0,141.647,141.7148,141.5537,141.5622,15085.0
2019-01-25 14:20:00,167.0,167.32,166.98,167.2,14717.0,141.6046,141.8759,141.5876,141.7741,14717.0
2019-01-25 14:30:00,167.16,167.46,167.06,167.39,24585.0,141.7402,141.9946,141.6554,141.9352,24585.0
2019-01-25 14:40:00,167.37,167.49,167.1,167.1,23967.0,141.9183,142.02,141.6893,141.6893,23967.0
2019-01-25 14:50:00,167.08,167.44,167.03,167.36,12622.0,141.6724,141.9776,141.63,141.9098,12622.0
2019-01-25 15:00:00,167.31,167.45,167.21,167.26,43902.0,141.8674,141.9861,141.7826,141.825,43902.0
2019-01-25 15:10:00,167.26,167.36,167.08,167.36,19649.0,141.825,141.9098,141.6724,141.9098,19649.0
2019-01-25 15:20:00,167.35,167.38,166.7,166.81,20449.0,141.9013,141.9268,141.3502,141.4434,20449.0
2019-01-25 15:30:00,166.87,166.87,166.56,166.69,24122.0,141.4943,141.4943,141.2315,141.3417,24122.0
2019-01-25 15:40:00,166.7,167.26,166.65,167.21,35962.0,141.3502,141.825,141.3078,141.7826,35962.0
2019-01-25 15:50:00,167.2,167.57,167.05,167.41,150050.0,141.7741,142.0879,141.647,141.9522,150050.0
2019-01-28 09:30:00,166.94,167.01,165.89,166.51,40581.0,141.5537,141.613,140.6634,141.1891,40581.0
2019-01-28 09:40:00,166.36,166.9,166.32,166.76,11297.0,141.0619,141.5198,141.028,141.4011,11297.0
2019-01-28 09:50:00,166.66,166.68,166.1,166.21,22070.0,141.3163,141.3332,140.8414,140.9347,22070.0
2019-01-28 10:00:00,166.05,166.2,165.86,165.86,22057.0,140.799,140.9262,140.6379,140.6379,22057.0
2019-01-28 10:10:00,165.84,166.08,165.67,165.93,30668.0,140.621,140.8245,140.4768,140.6973,30668.0
2019-01-28 10:20:00,165.9,166.06,165.69,165.97,13246.0,140.6718,140.8075,140.4938,140.7312,13246.0
2019-01-28 10:30:00,165.91,166.0,165.8,165.8,12293.0,140.6803,140.7566,140.587,140.587,12293.0
2019-01-28 10:40:00,165.89,166.2,165.89,166.04,12142.0,140.6634,140.9262,140.6634,140.7905,12142.0
2019-01-28 10:50:00,166.1,166.29,165.94,166.19,20349.0,140.8414,141.0025,140.7057,140.9177,20349.0
2019-01-28 11:00:00,166.18,166.32,166.09,166.32,11454.0,140.9093,141.028,140.8329,141.028,11454.0
2019-01-28 11:10:00,166.32,166.55,166.25,166.25,9902.0,141.028,141.223,140.9686,140.9686,9902.0
2019-01-28 11:20:00,166.27,166.5,166.21,166.46,11188.0,140.9856,141.1806,140.9347,141.1467,11188.0
2019-01-28 11:30:00,166.5,166.56,166.4,166.45,7334.0,141.1806,141.2315,141.0958,141.1382,7334.0
2019-01-28 11:40:00,166.43,166.55,166.2,166.2,35430.0,141.1212,141.223,140.9262,140.9262,35430.0
2019-01-28 11:50:00,166.19,166.87,166.15,166.57,24014.0,140.9177,141.4943,140.8838,141.2399,24014.0
2019-01-28 12:00:00,166.56,166.78,166.51,166.78,24906.0,141.2315,141.418,141.1891,141.418,24906.0
2019-01-28 12:10:00,166.75,166.9,166.6,166.79,15244.0,141.3926,141.5198,141.2654,141.4265,15244.0
2019-01-28 12:20:00,166.69,166.92,166.59,166.73,10193.0,141.3417,141.5367,141.2569,141.3756,10193.0
2019-01-28 12:30:00,166.72,166.78,166.57,166.77,9288.0,141.3671,141.418,141.2399,141.4095,9288.0
2019-01-28 12:40:00,166.7,166.78,166.57,166.78,7437.0,141.3502,141.418,141.2399,141.418,7437.0
2019-01-28 12:50:00,166.75,166.91,166.66,166.67,8578.0,141.3926,141.5282,141.3163,141.3247,8578.0
2019-01-28 13:00:00,166.63,166.74,166.54,166.61,12908.0,141.2908,141.3841,141.2145,141.2739,12908.0
2019-01-28 13:10:00,166.64,166.79,166.62,166.65,5407.0,141.2993,141.4265,141.2823,141.3078,5407.0
2019-01-28 13:20:00,166.71,166.82,166.63,166.72,9224.0,141.3587,141.4519,141.2908,141.3671,9224.0
2019-01-28 13:30:00,166.75,167.05,166.75,167.05,25174.0,141.3926,141.647,141.3926,141.647,25174.0
2019-01-28 13:40:00,167.02,167.17,166.89,167.07,11094.0,141.6215,141.7487,141.5113,141.6639,11094.0
2019-01-28 13:50:00,167.05,167.23,166.82,166.84,11640.0,141.647,141.7996,141.4519,141.4689,11640.0
2019-01-28 14:00:00,166.87,166.94,166.68,166.8,10178.0,141.4943,141.5537,141.3332,141.435,10178.0
2019-01-28 14:10:00,166.76,166.88,166.62,166.8,9986.0,141.4011,141.5028,141.2823,141.435,9986.0
2019-01-28 14:20:00,166.77,166.92,166.71,166.91,12979.0,141.4095,141.5367,141.3587,141.5282,12979.0
2019-01-28 14:30:00,166.93,167.2,166.87,167.2,9167.0,141.5452,141.7741,141.4943,141.7741,9167.0
2019-01-28 14:40:00,167.2,167.6,167.2,167.5,15462.0,141.7741,142.1133,141.7741,142.0285,15462.0
2019-01-28 14:50:00,167.53,167.72,167.47,167.56,20753.0,142.054,142.2151,142.0031,142.0794,20753.0
2019-01-28 15:00:00,167.62,167.72,167.46,167.61,21146.0,142.1303,142.2151,141.9946,142.1218,21146.0
2019-01-28 15:10:00,167.59,167.82,167.56,167.77,20764.0,142.1048,142.2999,142.0794,142.2575,20764.0
2019-01-28 15:20:00,167.81,167.88,167.7,167.77,35782.0,142.2914,142.3507,142.1981,142.2575,35782.0
2019-01-28 15:30:00,167.74,167.86,167.71,167.82,26727.0,142.232,142.3338,142.2066,142.2999,26727.0
2019-01-28 15:40:00,167.86,167.96,167.68,167.76,62231.0,142.3338,142.4186,142.1811,142.249,62231.0
2019-01-28 15:50:00,167.76,168.05,167.65,168.05,92437.0,142.249,142.4949,142.1557,142.4949,92437.0
2019-01-29 09:30:00,167.68,168.52,167.55,168.2,41689.0,142.1811,142.8934,142.0709,142.6221,41689.0
2019-01-29 09:40:00,168.1,168.36,168.04,168.24,75114.0,142.5373,142.7577,142.4864,142.656,75114.0
2019-01-29 09:50:00,168.24,168.45,168.1,168.26,28454.0,142.656,142.8341,142.5373,142.6729,28454.0
2019-01-29 10:00:00,168.27,168.76,168.15,168.53,57236.0,142.6814,143.0969,142.5797,142.9019,57236.0
2019-01-29 10:10:00,168.44,168.78,168.34,168.78,22220.0,142.8256,143.1139,142.7408,143.1139,22220.0
2019-01-29 10:20:00,168.69,168.76,168.34,168.62,19075.0,143.0376,143.0969,142.7408,142.9782,19075.0
2019-01-29 10:30:00,168.66,168.78,168.55,168.69,16135.0,143.0121,143.1139,142.9188,143.0376,16135.0
2019-01-29 10:40:00,168.66,168.68,168.49,168.59,30876.0,143.0121,143.0291,142.868,142.9528,30876.0
2019-01-29 10:50:00,168.53,168.57,168.38,168.55,21832.0,142.9019,142.9358,142.7747,142.9188,21832.0
2019-01-29 11:00:00,168.55,168.68,168.42,168.58,21164.0,142.9188,143.0291,142.8086,142.9443,21164.0
2019-01-29 11:10:00,168.62,168.81,168.6,168.66,27188.0,142.9782,143.1393,142.9612,143.0121,27188.0
2019-01-29 11:20:00,168.66,168.82,168.47,168.56,25702.0,143.0121,143.1478,142.851,142.9273,25702.0
2019-01-29 11:30:00,168.6,168.77,168.55,168.64,7121.0,142.9612,143.1054,142.9188,142.9952,7121.0
2019-01-29 11:40:00,168.63,168.94,168.62,168.92,14628.0,142.9867,143.2495,142.9782,143.2326,14628.0
2019-01-29 11:50:00,168.95,168.95,168.8,168.8,7206.0,143.258,143.258,143.1308,143.1308,7206.0
2019-01-29 12:00:00,168.84,169.05,168.8,168.82,9599.0,143.1647,143.3428,143.1308,143.1478,9599.0
2019-01-29 12:10:00,168.79,169.03,168.78,168.87,14788.0,143.1224,143.3259,143.1139,143.1902,14788.0
2019-01-29 12:20:00,168.86,168.93,168.76,168.93,16412.0,143.1817,143.2411,143.0969,143.2411,16412.0
2019-01-29 12:30:00,168.9,168.94,168.79,168.82,11012.0,143.2156,143.2495,143.1224,143.1478,11012.0
2019-01-29 12:40:00,168.86,168.88,168.7,168.82,13919.0,143.1817,143.1987,143.046,143.1478,13919.0
2019-01-29 12:50:00,168.8,168.89,168.73,168.77,9529.0,143.1308,143.2071,143.0715,143.1054,9529.0
2019-01-29 13:00:00,168.78,168.87,168.68,168.74,7979.0,143.1139,143.1902,143.0291,143.08,7979.0
2019-01-29 13:10:00,168.78,168.9,168.75,168.87,12386.0,143.1139,143.2156,143.0884,143.1902,12386.0
2019-01-29 13:20:00,168.83,168.96,168.77,168.95,9334.0,143.1563,143.2665,143.1054,143.258,9334.0
2019-01-29 13:30:00,168.94,168.95,168.87,168.92,17487.0,143.2495,143.258,143.1902,143.2326,17487.0
2019-01-29 13:40:00,168.91,169.08,168.86,169.05,20929.0,143.2241,143.3683,143.1817,143.3428,20929.0
2019-01-29 13:50:00,169.05,169.16,169.0,169.15,13311.0,143.3428,143.4361,143.3004,143.4276,13311.0
2019-01-29 14:00:00,169.14,169.24,168.92,169.24,28197.0,143.4191,143.5039,143.2326,143.5039,28197.0
2019-01-29 14:10:00,169.27,169.47,169.16,169.24,44267.0,143.5294,143.6989,143.4361,143.5039,44267.0
2019-01-29 14:20:00,169.21,169.41,169.12,169.21,73014.0,143.4785,143.6481,143.4022,143.4785,73014.0
2019-01-29 14:30:00,169.18,169.21,169.02,169.02,18089.0,143.453,143.4785,143.3174,143.3174,18089.0
2019-01-29 14:40:00,169.01,169.08,168.88,168.91,34701.0,143.3089,143.3683,143.1987,143.2241,34701.0
2019-01-29 14:50:00,168.92,168.98,168.77,168.78,18685.0,143.2326,143.2835,143.1054,143.1139,18685.0
2019-01-29 15:00:00,168.8,168.94,168.69,168.84,19060.0,143.1308,143.2495,143.0376,143.1647,19060.0
2019-01-29 15:10:00,168.82,169.0,168.82,168.96,24499.0,143.1478,143.3004,143.1478,143.2665,24499.0
2019-01-29 15:20:00,168.99,169.09,168.85,169.07,22875.0,143.2919,143.3767,143.1732,143.3598,22875.0
2019-01-29 15:30:00,169.1,169.12,168.89,168.94,40204.0,143.3852,143.4022,143.2071,143.2495,40204.0
2019-01-29 15:40:00,168.94,169.07,168.85,169.01,57999.0,143.2495,143.3598,143.1732,143.3089,57999.0
2019-01-29 15:50:00,169.03,169.52,168.83,169.44,158440.0,143.3259,143.7413,143.1563,143.6735,158440.0
2019-01-30 09:30:00,169.13,170.81,169.01,169.88,47215.0,143.4106,144.8352,143.3089,144.0466,47215.0
2019-01-30 09:40:00,169.76,170.03,169.63,169.96,25926.0,143.9448,144.1738,143.8346,144.1144,25926.0
2019-01-30 09:50:00,170.0,170.38,169.7,170.38,17488.0,144.1484,144.4706,143.894,144.4706,17488.0
2019-01-30 10:00:00,170.43,170.49,170.18,170.32,13409.0,144.513,144.5638,144.301,144.4197,13409.0
2019-01-30 10:10:00,170.31,170.58,170.18,170.18,20673.0,144.4112,144.6402,144.301,144.301,20673.0
2019-01-30 10:20:00,170.18,170.25,170.0,170.2,12220.0,144.301,144.3603,144.1484,144.3179,12220.0
2019-01-30 10:30:00,170.2,170.25,170.01,170.21,11397.0,144.3179,144.3603,144.1568,144.3264,11397.0
2019-01-30 10:40:00,170.24,170.48,170.24,170.48,12791.0,144.3519,144.5554,144.3519,144.5554,12791.0
2019-01-30 10:50:00,170.43,170.55,170.11,170.2,15307.0,144.513,144.6147,144.2416,144.3179,15307.0
2019-01-30 11:00:00,170.18,170.33,170.1,170.18,21577.0,144.301,144.4282,144.2331,144.301,21577.0
2019-01-30 11:10:00,170.17,170.29,170.09,170.29,10098.0,144.2925,144.3943,144.2247,144.3943,10098.0
2019-01-30 11:20:00,170.27,170.43,170.18,170.32,15765.0,144.3773,144.513,144.301,144.4197,15765.0
2019-01-30 11:30:00,170.34,170.44,170.2,170.26,12839.0,144.4366,144.5214,144.3179,144.3688,12839.0
2019-01-30 11:40:00,170.25,170.26,170.06,170.13,21032.0,144.3603,144.3688,144.1992,144.2586,21032.0
2019-01-30 11:50:00,170.14,170.46,170.14,170.3,15352.0,144.2671,144.5384,144.2671,144.4027,15352.0
2019-01-30 12:00:00,170.27,170.68,170.27,170.65,10948.0,144.3773,144.7249,144.3773,144.6995,10948.0
2019-01-30 12:10:00,170.66,170.66,170.44,170.51,10110.0,144.708,144.708,144.5214,144.5808,10110.0
2019-01-30 12:20:00,170.48,170.53,170.38,170.45,44630.0,144.5554,144.5978,144.4706,144.5299,44630.0
2019-01-30 12:30:00,170.45,170.6,170.43,170.46,42519.0,144.5299,144.6571,144.513,144.5384,42519.0
2019-01-30 12:40:00,170.49,170.56,170.41,170.52,7214.0,144.5638,144.6232,144.496,144.5893,7214.0
2019-01-30 12:50:00,170.51,170.52,170.19,170.23,7171.0,144.5808,144.5893,144.3095,144.3434,7171.0
2019-01-30 13:00:00,170.26,170.32,170.14,170.23,31825.0,144.3688,144.4197,144.2671,144.3434,31825.0
2019-01-30 13:10:00,170.21,170.33,170.13,170.14,18488.0,144.3264,144.4282,144.2586,144.2671,18488.0
2019-01-30 13:20:00,170.09,170.22,169.97,169.99,21478.0,144.2247,144.3349,144.1229,144.1399,21478.0
2019-01-30 13:30:00,170.0,170.07,169.81,170.05,17800.0,144.1484,144.2077,143.9872,144.1907,17800.0
2019-01-30 13:40:00,170.03,170.22,169.99,170.01,33104.0,144.1738,144.3349,144.1399,144.1568,33104.0
2019-01-30 13:50:00,170.01,170.16,170.0,170.1,28239.0,144.1568,144.284,144.1484,144.2331,28239.0
2019-01-30 14:00:00,170.08,170.91,170.05,170.64,49509.0,144.2162,144.92,144.1907,144.691,49509.0
2019-01-30 14:10:00,170.7,171.47,170.63,171.34,47575.0,144.7419,145.3948,144.6825,145.2846,47575.0
2019-01-30 14:20:00,171.32,171.5,170.86,170.88,23544.0,145.2676,145.4202,144.8776,144.8945,23544.0
2019-01-30 14:30:00,170.89,170.95,170.69,170.79,19028.0,144.903,144.9539,144.7334,144.8182,19028.0
2019-01-30 14:40:00,170.76,170.91,170.59,170.8,17957.0,144.7928,144.92,144.6486,144.8267,17957.0
2019-01-30 14:50:00,170.8,171.49,170.61,171.43,29826.0,144.8267,145.4118,144.6656,145.3609,29826.0
2019-01-30 15:00:00,171.41,171.43,170.92,170.92,24840.0,145.3439,145.3609,144.9284,144.9284,24840.0
2019-01-30 15:10:00,170.91,170.95,170.64,170.78,34270.0,144.92,144.9539,144.691,144.8097,34270.0
2019-01-30 15:20:00,170.78,170.8,170.35,170.46,56697.0,144.8097,144.8267,144.4451,144.5384,56697.0
2019-01-30 15:30:00,170.47,170.66,170.38,170.55,47659.0,144.5469,144.708,144.4706,144.6147,47659.0
2019-01-30 15:40:00,170.52,170.8,170.39,170.41,70756.0,144.5893,144.8267,144.479,144.496,70756.0
2019-01-30 15:50:00,170.4,170.61,170.19,170.51,148238.0,144.4875,144.6656,144.3095,144.5808,148238.0
2019-01-31 09:30:00,169.79,170.41,169.25,170.41,58324.0,143.9703,144.496,143.5124,144.496,58324.0
2019-01-31 09:40:00,170.5,170.68,169.26,169.65,27616.0,144.5723,144.7249,143.5209,143.8516,27616.0
2019-01-31 09:50:00,169.65,169.98,169.56,169.98,46366.0,143.8516,144.1314,143.7753,144.1314,46366.0
2019-01-31 10:00:00,169.99,171.19,169.86,171.14,24056.0,144.1399,145.1574,144.0296,145.115,24056.0
2019-01-31 10:10:00,171.19,171.22,170.72,170.91,18640.0,145.1574,145.1828,144.7589,144.92,18640.0
2019-01-31 10:20:00,170.91,170.91,170.29,170.45,55089.0,144.92,144.92,144.3943,144.5299,55089.0
2019-01-31 10:30:00,170.52,170.69,170.35,170.63,29091.0,144.5893,144.7334,144.4451,144.6825,29091.0
2019-01-31 10:40:00,170.65,171.08,170.64,170.71,20497.0,144.6995,145.0641,144.691,144.7504,20497.0
2019-01-31 10:50:00,170.76,170.93,170.57,170.66,35867.0,144.7928,144.9369,144.6317,144.708,35867.0
2019-01-31 11:00:00,170.67,171.12,170.64,171.08,21842.0,144.7165,145.098,144.691,145.0641,21842.0
2019-01-31 11:10:00,171.15,171.51,171.08,171.47,32759.0,145.1235,145.4287,145.0641,145.3948,32759.0
2019-01-31 11:20:00,171.5,172.14,171.47,172.03,34754.0,145.4202,145.9629,145.3948,145.8697,34754.0
2019-01-31 11:30:00,172.01,172.37,171.95,171.99,27741.0,145.8527,146.1579,145.8018,145.8357,27741.0
2019-01-31 11:40:00,172.03,172.36,171.98,172.36,32475.0,145.8697,146.1495,145.8273,146.1495,32475.0
2019-01-31 11:50:00,172.41,172.5,172.25,172.4,26702.0,146.1919,146.2682,146.0562,146.1834,26702.0
2019-01-31 12:00:00,172.41,172.54,172.12,172.42,24166.0,146.1919,146.3021,145.946,146.2003,24166.0
2019-01-31 12:10:00,172.44,172.67,172.35,172.49,21095.0,146.2173,146.4123,146.141,146.2597,21095.0
2019-01-31 12:20:00,172.55,172.57,172.4,172.46,14223.0,146.3106,146.3275,146.1834,146.2343,14223.0
2019-01-31 12:30:00,172.46,172.48,172.26,172.41,32665.0,146.2343,146.2512,146.0647,146.1919,32665.0
2019-01-31 12:40:00,172.41,172.52,172.16,172.21,23053.0,146.1919,146.2851,145.9799,146.0223,23053.0
2019-01-31 12:50:00,172.21,172.47,172.14,172.45,26481.0,146.0223,146.2427,145.9629,146.2258,26481.0
2019-01-31 13:00:00,172.44,172.68,172.41,172.47,34312.0,146.2173,146.4208,146.1919,146.2427,34312.0
2019-01-31 13:10:00,172.43,172.68,172.38,172.59,15591.0,146.2088,146.4208,146.1664,146.3445,15591.0
2019-01-31 13:20:00,172.61,172.77,172.51,172.63,18963.0,146.3615,146.4971,146.2767,146.3784,18963.0
2019-01-31 13:30:00,172.65,172.71,172.54,172.71,27841.0,146.3954,146.4462,146.3021,146.4462,27841.0
2019-01-31 13:40:00,172.7,172.7,172.37,172.47,78084.0,146.4378,146.4378,146.1579,146.2427,78084.0
2019-01-31 13:50:00,172.48,172.55,172.24,172.25,35833.0,146.2512,146.3106,146.0477,146.0562,35833.0
2019-01-31 14:00:00,172.27,172.55,172.23,172.5,54540.0,146.0732,146.3106,146.0392,146.2682,54540.0
2019-01-31 14:10:00,172.5,172.56,172.43,172.55,38306.0,146.2682,146.3191,146.2088,146.3106,38306.0
2019-01-31 14:20:00,172.53,172.97,172.46,172.78,53095.0,146.2936,146.6667,146.2343,146.5056,53095.0
2019-01-31 14:30:00,172.78,172.81,172.58,172.71,38017.0,146.5056,146.531,146.336,146.4462,38017.0
2019-01-31 14:40:00,172.69,172.97,172.61,172.95,69824.0,146.4293,146.6667,146.3615,146.6497,69824.0
2019-01-31 14:50:00,172.92,173.05,172.86,172.9,63701.0,146.6243,146.7345,146.5734,146.6074,63701.0
2019-01-31 15:00:00,172.9,173.04,172.67,172.72,97069.0,146.6074,146.7261,146.4123,146.4547,97069.0
2019-01-31 15:10:00,172.72,172.79,172.47,172.62,198291.0,146.4547,146.5141,146.2427,146.3699,198291.0
2019-01-31 15:20:00,172.61,172.9,172.61,172.85,86885.0,146.3615,146.6074,146.3615,146.565,86885.0
2019-01-31 15:30:00,172.85,173.3,172.8,173.3,91175.0,146.565,146.9465,146.5226,146.9465,91175.0
2019-01-31 15:40:00,173.28,173.49,172.99,173.16,102245.0,146.9296,147.1076,146.6837,146.8278,102245.0
2019-01-31 15:50:00,173.17,173.95,173.08,173.11,526174.0,146.8363,147.4977,146.76,146.7854,526174.0
2019-02-01 09:30:00,173.15,173.15,171.79,171.86,118434.0,146.8193,146.8193,145.6661,145.7255,118434.0
2019-02-01 09:40:00,171.83,172.53,171.73,172.09,86685.0,145.7001,146.2936,145.6153,145.9205,86685.0
2019-02-01 09:50:00,172.03,172.31,171.34,171.49,85332.0,145.8697,146.1071,145.2846,145.4118,85332.0
2019-02-01 10:00:00,171.62,172.19,171.55,171.83,71953.0,145.522,146.0053,145.4626,145.7001,71953.0
2019-02-01 10:10:00,171.88,171.95,171.19,171.51,43250.0,145.7425,145.8018,145.1574,145.4287,43250.0
2019-02-01 10:20:00,171.57,171.87,171.37,171.87,34432.0,145.4796,145.734,145.31,145.734,34432.0
2019-02-01 10:30:00,171.86,171.95,171.12,171.14,32095.0,145.7255,145.8018,145.098,145.115,32095.0
2019-02-01 10:40:00,171.22,171.27,170.58,170.78,56066.0,145.1828,145.2252,144.6402,144.8097,56066.0
2019-02-01 10:50:00,170.87,171.02,170.22,170.22,28856.0,144.8861,145.0132,144.3349,144.3349,28856.0
2019-02-01 11:00:00,170.28,170.45,169.88,170.01,56251.0,144.3858,144.5299,144.0466,144.1568,56251.0
2019-02-01 11:10:00,169.99,170.17,169.54,170.0,39914.0,144.1399,144.2925,143.7583,144.1484,39914.0
2019-02-01 11:20:00,170.0,170.25,169.71,169.8,56300.0,144.1484,144.3603,143.9024,143.9788,56300.0
2019-02-01 11:30:00,169.78,170.0,169.65,169.78,54042.0,143.9618,144.1484,143.8516,143.9618,54042.0
2019-02-01 11:40:00,169.83,170.4,169.77,170.4,33395.0,144.0042,144.4875,143.9533,144.4875,33395.0
2019-02-01 11:50:00,170.39,170.81,170.27,170.67,31513.0,144.479,144.8352,144.3773,144.7165,31513.0
2019-02-01 12:00:00,170.69,170.79,170.48,170.72,35692.0,144.7334,144.8182,144.5554,144.7589,35692.0
2019-02-01 12:10:00,170.73,170.93,170.37,170.37,32783.0,144.7673,144.9369,144.4621,144.4621,32783.0
2019-02-01 12:20:00,170.4,170.4,169.92,169.97,76272.0,144.4875,144.4875,144.0805,144.1229,76272.0
2019-02-01 12:30:00,169.96,170.22,169.93,169.98,22195.0,144.1144,144.3349,144.089,144.1314,22195.0
2019-02-01 12:40:00,169.97,170.13,169.97,170.03,41797.0,144.1229,144.2586,144.1229,144.1738,41797.0
2019-02-01 12:50:00,170.04,170.17,169.83,169.83,59135.0,144.1823,144.2925,144.0042,144.0042,59135.0
2019-02-01 13:00:00,169.86,170.02,169.75,169.96,33107.0,144.0296,144.1653,143.9364,144.1144,33107.0
2019-02-01 13:10:00,169.96,170.03,169.83,169.93,45936.0,144.1144,144.1738,144.0042,144.089,45936.0
2019-02-01 13:20:00,169.93,170.07,169.92,170.07,39508.0,144.089,144.2077,144.0805,144.2077,39508.0
2019-02-01 13:30:00,170.03,170.11,169.95,170.01,52791.0,144.1738,144.2416,144.106,144.1568,52791.0
2019-02-01 13:40:00,169.99,170.04,169.76,169.93,63973.0,144.1399,144.1823,143.9448,144.089,63973.0
2019-02-01 13:50:00,169.96,170.02,169.73,169.89,41426.0,144.1144,144.1653,143.9194,144.0551,41426.0
2019-02-01 14:00:00,169.88,169.94,169.76,169.88,49307.0,144.0466,144.0975,143.9448,144.0466,49307.0
2019-02-01 14:10:00,169.86,169.9,169.71,169.73,34913.0,144.0296,144.0636,143.9024,143.9194,34913.0
2019-02-01 14:20:00,169.73,169.87,169.55,169.87,274609.0,143.9194,144.0381,143.7668,144.0381,274609.0
2019-02-01 14:30:00,169.85,170.03,169.72,169.79,53918.0,144.0212,144.1738,143.9109,143.9703,53918.0
2019-02-01 14:40:00,169.78,170.17,169.77,169.87,28689.0,143.9618,144.2925,143.9533,144.0381,28689.0
2019-02-01 14:50:00,169.88,169.92,169.72,169.86,37423.0,144.0466,144.0805,143.9109,144.0296,37423.0
2019-02-01 15:00:00,169.82,169.96,169.7,169.77,61689.0,143.9957,144.1144,143.894,143.9533,61689.0
2019-02-01 15:10:00,169.75,170.06,169.6,169.95,76136.0,143.9364,144.1992,143.8092,144.106,76136.0
2019-02-01 15:20:00,169.93,170.02,169.7,170.0,65645.0,144.089,144.1653,143.894,144.1484,65645.0
2019-02-01 15:30:00,170.0,170.68,169.86,170.62,104427.0,144.1484,144.7249,144.0296,144.6741,104427.0
2019-02-01 15:40:00,170.65,170.65,170.32,170.38,143414.0,144.6995,144.6995,144.4197,144.4706,143414.0
2019-02-01 15:50:00,170.36,170.75,170.14,170.44,293441.0,144.4536,144.7843,144.2671,144.5214,293441.0
2019-02-04 09:30:00,170.2,170.53,169.89,170.11,43159.0,144.3179,144.5978,144.0551,144.2416,43159.0
2019-02-04 09:40:00,170.0,170.27,169.75,169.92,21185.0,144.1484,144.3773,143.9364,144.0805,21185.0
2019-02-04 09:50:00,169.97,170.06,169.23,169.43,77460.0,144.1229,144.1992,143.4954,143.665,77460.0
2019-02-04 10:00:00,169.43,169.45,168.88,169.04,68688.0,143.665,143.682,143.1987,143.3343,68688.0
2019-02-04 10:10:00,169.06,169.52,168.92,169.4,20331.0,143.3513,143.7413,143.2326,143.6396,20331.0
2019-02-04 10:20:00,169.35,169.35,169.1,169.32,29912.0,143.5972,143.5972,143.3852,143.5718,29912.0
2019-02-04 10:30:00,169.28,169.92,169.28,169.89,32316.0,143.5378,144.0805,143.5378,144.0551,32316.0
2019-02-04 10:40:00,169.84,170.16,169.78,170.09,14751.0,144.0127,144.284,143.9618,144.2247,14751.0
2019-02-04 10:50:00,170.1,170.19,169.94,170.06,23984.0,144.2331,144.3095,144.0975,144.1992,23984.0
2019-02-04 11:00:00,170.05,170.2,169.89,169.97,26946.0,144.1907,144.3179,144.0551,144.1229,26946.0
2019-02-04 11:10:00,169.96,169.97,169.5,169.65,39174.0,144.1144,144.1229,143.7244,143.8516,39174.0
2019-02-04 11:20:00,169.71,170.11,169.66,170.11,16051.0,143.9024,144.2416,143.8601,144.2416,16051.0
2019-02-04 11:30:00,170.08,170.08,169.78,169.79,23326.0,144.2162,144.2162,143.9618,143.9703,23326.0
2019-02-04 11:40:00,169.82,169.92,169.6,169.85,17953.0,143.9957,144.0805,143.8092,144.0212,17953.0
2019-02-04 11:50:00,169.85,170.08,169.74,169.82,24140.0,144.0212,144.2162,143.9279,143.9957,24140.0
2019-02-04 12:00:00,169.83,170.08,169.74,170.06,29784.0,144.0042,144.2162,143.9279,144.1992,29784.0
2019-02-04 12:10:00,170.06,170.17,169.75,169.84,25655.0,144.1992,144.2925,143.9364,144.0127,25655.0
2019-02-04 12:20:00,169.83,170.0,169.81,169.95,17914.0,144.0042,144.1484,143.9872,144.106,17914.0
2019-02-04 12:30:00,169.97,170.08,169.89,170.02,25330.0,144.1229,144.2162,144.0551,144.1653,25330.0
2019-02-04 12:40:00,170.02,170.04,169.84,169.9,22666.0,144.1653,144.1823,144.0127,144.0636,22666.0
2019-02-04 12:50:00,169.89,170.0,169.77,169.87,25014.0,144.0551,144.1484,143.9533,144.0381,25014.0
2019-02-04 13:00:00,169.9,170.02,169.82,169.85,37174.0,144.0636,144.1653,143.9957,144.0212,37174.0
2019-02-04 13:10:00,169.84,169.95,169.74,169.91,30109.0,144.0127,144.106,143.9279,144.072,30109.0
2019-02-04 13:20:00,169.91,169.99,169.87,169.95,26276.0,144.072,144.1399,144.0381,144.106,26276.0
2019-02-04 13:30:00,169.94,170.02,169.82,169.9,28733.0,144.0975,144.1653,143.9957,144.0636,28733.0
2019-02-04 13:40:00,169.92,170.01,169.72,169.87,35943.0,144.0805,144.1568,143.9109,144.0381,35943.0
2019-02-04 13:50:00,169.85,170.23,169.82,170.22,34610.0,144.0212,144.3434,143.9957,144.3349,34610.0
2019-02-04 14:00:00,170.25,170.36,170.19,170.28,25932.0,144.3603,144.4536,144.3095,144.3858,25932.0
2019-02-04 14:10:00,170.25,170.42,170.23,170.42,44913.0,144.3603,144.5045,144.3434,144.5045,44913.0
2019-02-04 14:20:00,170.41,170.58,170.1,170.1,54043.0,144.496,144.6402,144.2331,144.2331,54043.0
2019-02-04 14:30:00,170.13,170.19,169.76,169.76,47903.0,144.2586,144.3095,143.9448,143.9448,47903.0
2019-02-04 14:40:00,169.72,170.0,169.71,169.89,32320.0,143.9109,144.1484,143.9024,144.0551,32320.0
2019-02-04 14:50:00,169.86,169.96,169.79,169.91,45713.0,144.0296,144.1144,143.9703,144.072,45713.0
2019-02-04 15:00:00,169.91,169.92,169.7,169.83,76505.0,144.072,144.0805,143.894,144.0042,76505.0
2019-02-04 15:10:00,169.81,170.03,169.78,169.98,49829.0,143.9872,144.1738,143.9618,144.1314,49829.0
2019-02-04 15:20:00,169.97,170.16,169.88,169.97,34641.0,144.1229,144.284,144.0466,144.1229,34641.0
2019-02-04 15:30:00,169.95,170.2,169.85,170.17,52565.0,144.106,144.3179,144.0212,144.2925,52565.0
2019-02-04 15:40:00,170.18,170.37,170.06,170.15,111689.0,144.301,144.4621,144.1992,144.2755,111689.0
2019-02-04 15:50:00,170.14,170.95,170.12,170.91,185932.0,144.2671,144.9539,144.2501,144.92,185932.0
2019-02-05 09:30:00,170.83,171.07,169.57,170.23,29292.0,144.8521,145.0556,143.7837,144.3434,29292.0
2019-02-05 09:40:00,170.21,170.57,170.06,170.28,18615.0,144.3264,144.6317,144.1992,144.3858,18615.0
2019-02-05 09:50:00,170.28,170.43,169.73,170.13,40387.0,144.3858,144.513,143.9194,144.2586,40387.0
2019-02-05 10:00:00,170.15,170.29,169.77,169.82,36862.0,144.2755,144.3943,143.9533,143.9957,36862.0
2019-02-05 10:10:00,169.84,170.35,169.79,170.31,31997.0,144.0127,144.4451,143.9703,144.4112,31997.0
2019-02-05 10:20:00,170.3,170.6,170.17,170.59,12127.0,144.4027,144.6571,144.2925,144.6486,12127.0
2019-02-05 10:30:00,170.59,170.72,170.33,170.42,23193.0,144.6486,144.7589,144.4282,144.5045,23193.0
2019-02-05 10:40:00,170.39,170.74,170.35,170.61,21747.0,144.479,144.7758,144.4451,144.6656,21747.0
2019-02-05 10:50:00,170.58,170.6,170.24,170.46,43816.0,144.6402,144.6571,144.3519,144.5384,43816.0
2019-02-05 11:00:00,170.46,170.74,170.38,170.4,20336.0,144.5384,144.7758,144.4706,144.4875,20336.0
2019-02-05 11:10:00,170.45,170.93,170.45,170.93,18829.0,144.5299,144.9369,144.5299,144.9369,18829.0
2019-02-05 11:20:00,170.89,171.28,170.88,171.22,17948.0,144.903,145.2337,144.8945,145.1828,17948.0
2019-02-05 11:30:00,171.19,171.21,170.87,171.06,31867.0,145.1574,145.1743,144.8861,145.0472,31867.0
2019-02-05 11:40:00,171.04,171.31,171.01,171.11,15497.0,145.0302,145.2591,145.0048,145.0896,15497.0
2019-02-05 11:50:00,171.09,171.24,170.97,170.99,20499.0,145.0726,145.1998,144.9708,144.9878,20499.0
2019-02-05 12:00:00,170.99,171.0,170.79,171.0,49831.0,144.9878,144.9963,144.8182,144.9963,49831.0
2019-02-05 12:10:00,171.02,171.05,170.86,170.91,19454.0,145.0132,145.0387,144.8776,144.92,19454.0
2019-02-05 12:20:00,170.92,170.95,170.74,170.74,13339.0,144.9284,144.9539,144.7758,144.7758,13339.0
2019-02-05 12:30:00,170.74,170.86,170.69,170.77,13043.0,144.7758,144.8776,144.7334,144.8013,13043.0
2019-02-05 12:40:00,170.72,170.86,170.69,170.82,12664.0,144.7589,144.8776,144.7334,144.8437,12664.0
2019-02-05 12:50:00,170.81,170.98,170.81,170.87,13062.0,144.8352,144.9793,144.8352,144.8861,13062.0
2019-02-05 13:00:00,170.85,170.9,170.59,170.68,8805.0,144.8691,144.9115,144.6486,144.7249,8805.0
2019-02-05 13:10:00,170.75,170.81,170.64,170.75,12834.0,144.7843,144.8352,144.691,144.7843,12834.0
2019-02-05 13:20:00,170.75,170.87,170.54,170.81,17854.0,144.7843,144.8861,144.6062,144.8352,17854.0
2019-02-05 13:30:00,170.86,170.88,170.61,170.64,58991.0,144.8776,144.8945,144.6656,144.691,58991.0
2019-02-05 13:40:00,170.67,170.8,170.54,170.72,17255.0,144.7165,144.8267,144.6062,144.7589,17255.0
2019-02-05 13:50:00,170.67,170.69,170.48,170.48,24093.0,144.7165,144.7334,144.5554,144.5554,24093.0
2019-02-05 14:00:00,170.46,170.89,170.46,170.85,11743.0,144.5384,144.903,144.5384,144.8691,11743.0
2019-02-05 14:10:00,170.82,171.38,170.77,171.38,17781.0,144.8437,145.3185,144.8013,145.3185,17781.0
2019-02-05 14:20:00,171.36,171.54,171.34,171.5,15256.0,145.3015,145.4542,145.2846,145.4202,15256.0
2019-02-05 14:30:00,171.51,171.62,171.22,171.28,24418.0,145.4287,145.522,145.1828,145.2337,24418.0
2019-02-05 14:40:00,171.26,171.52,171.19,171.5,20221.0,145.2167,145.4372,145.1574,145.4202,20221.0
2019-02-05 14:50:00,171.48,171.65,171.42,171.65,24484.0,145.4033,145.5474,145.3524,145.5474,24484.0
2019-02-05 15:00:00,171.61,171.83,171.48,171.8,29705.0,145.5135,145.7001,145.4033,145.6746,29705.0
2019-02-05 15:10:00,171.82,171.84,171.6,171.73,34269.0,145.6916,145.7085,145.505,145.6153,34269.0
2019-02-05 15:20:00,171.66,171.85,171.53,171.56,53347.0,145.5559,145.717,145.4457,145.4711,53347.0
2019-02-05 15:30:00,171.58,171.99,171.51,171.97,48148.0,145.4881,145.8357,145.4287,145.8188,48148.0
2019-02-05 15:40:00,171.95,172.07,171.78,171.78,58441.0,145.8018,145.9036,145.6577,145.6577,58441.0
2019-02-05 15:50:00,171.8,172.54,171.7,172.39,168982.0,145.6746,146.3021,145.5898,146.1749,168982.0
2019-02-06 09:30:00,171.32,172.36,170.52,170.88,50930.0,145.2676,146.1495,144.5893,144.8945,50930.0
2019-02-06 09:40:00,170.94,170.95,170.6,170.66,18026.0,144.9454,144.9539,144.6571,144.708,18026.0
2019-02-06 09:50:00,170.79,171.26,170.74,171.17,17263.0,144.8182,145.2167,144.7758,145.1404,17263.0
2019-02-06 10:00:00,171.25,171.61,171.15,171.58,9394.0,145.2083,145.5135,145.1235,145.4881,9394.0
2019-02-06 10:10:00,171.59,171.83,171.58,171.64,16733.0,145.4966,145.7001,145.4881,145.539,16733.0
2019-02-06 10:20:00,171.68,171.73,171.11,171.53,19452.0,145.5729,145.6153,145.0896,145.4457,19452.0
2019-02-06 10:30:00,171.49,171.59,171.2,171.45,17202.0,145.4118,145.4966,145.1659,145.3779,17202.0
2019-02-06 10:40:00,171.44,171.44,171.12,171.16,21010.0,145.3694,145.3694,145.098,145.132,21010.0
2019-02-06 10:50:00,171.16,171.3,171.01,171.11,15959.0,145.132,145.2507,145.0048,145.0896,15959.0
2019-02-06 11:00:00,171.11,171.21,170.59,170.74,33905.0,145.0896,145.1743,144.6486,144.7758,33905.0
2019-02-06 11:10:00,170.78,171.23,170.71,171.23,13849.0,144.8097,145.1913,144.7504,145.1913,13849.0
2019-02-06 11:20:00,171.25,171.29,171.05,171.15,14470.0,145.2083,145.2422,145.0387,145.1235,14470.0
2019-02-06 11:30:00,171.19,171.28,170.96,170.96,24069.0,145.1574,145.2337,144.9624,144.9624,24069.0
2019-02-06 11:40:00,171.0,171.0,170.45,170.53,23752.0,144.9963,144.9963,144.5299,144.5978,23752.0
2019-02-06 11:50:00,170.53,170.69,170.13,170.19,35543.0,144.5978,144.7334,144.2586,144.3095,35543.0
2019-02-06 12:00:00,170.17,170.34,170.1,170.22,25363.0,144.2925,144.4366,144.2331,144.3349,25363.0
2019-02-06 12:10:00,170.26,170.35,170.18,170.33,22821.0,144.3688,144.4451,144.301,144.4282,22821.0
2019-02-06 12:20:00,170.38,170.42,170.18,170.33,32640.0,144.4706,144.5045,144.301,144.4282,32640.0
2019-02-06 12:30:00,170.3,170.79,170.13,170.73,80111.0,144.4027,144.8182,144.2586,144.7673,80111.0
2019-02-06 12:40:00,170.76,170.92,170.76,170.87,7806.0,144.7928,144.9284,144.7928,144.8861,7806.0
2019-02-06 12:50:00,170.8,170.86,170.75,170.76,12049.0,144.8267,144.8776,144.7843,144.7928,12049.0
2019-02-06 13:00:00,170.8,170.88,170.7,170.72,13264.0,144.8267,144.8945,144.7419,144.7589,13264.0
2019-02-06 13:10:00,170.74,170.85,170.65,170.75,7142.0,144.7758,144.8691,144.6995,144.7843,7142.0
2019-02-06 13:20:00,170.75,170.77,170.58,170.6,7994.0,144.7843,144.8013,144.6402,144.6571,7994.0
2019-02-06 13:30:00,170.6,170.7,170.59,170.69,13245.0,144.6571,144.7419,144.6486,144.7334,13245.0
2019-02-06 13:40:00,170.69,170.73,170.63,170.63,8987.0,144.7334,144.7673,144.6825,144.6825,8987.0
2019-02-06 13:50:00,170.59,170.71,170.57,170.65,14136.0,144.6486,144.7504,144.6317,144.6995,14136.0
2019-02-06 14:00:00,170.68,170.7,170.49,170.53,11876.0,144.7249,144.7419,144.5638,144.5978,11876.0
2019-02-06 14:10:00,170.52,170.63,170.4,170.6,8574.0,144.5893,144.6825,144.4875,144.6571,8574.0
2019-02-06 14:20:00,170.64,170.65,170.44,170.44,9690.0,144.691,144.6995,144.5214,144.5214,9690.0
2019-02-06 14:30:00,170.44,170.55,170.38,170.39,14078.0,144.5214,144.6147,144.4706,144.479,14078.0
2019-02-06 14:40:00,170.37,170.37,170.16,170.2,22209.0,144.4621,144.4621,144.284,144.3179,22209.0
2019-02-06 14:50:00,170.21,170.53,170.19,170.44,30306.0,144.3264,144.5978,144.3095,144.5214,30306.0
2019-02-06 15:00:00,170.44,170.48,170.33,170.41,24684.0,144.5214,144.5554,144.4282,144.496,24684.0
2019-02-06 15:10:00,170.42,170.42,170.3,170.39,21697.0,144.5045,144.5045,144.4027,144.479,21697.0
2019-02-06 15:20:00,170.38,170.5,170.32,170.47,20800.0,144.4706,144.5723,144.4197,144.5469,20800.0
2019-02-06 15:30:00,170.46,170.47,170.28,170.31,34043.0,144.5384,144.5469,144.3858,144.4112,34043.0
2019-02-06 15:40:00,170.32,170.37,170.26,170.34,47977.0,144.4197,144.4621,144.3688,144.4366,47977.0
2019-02-06 15:50:00,170.34,170.44,170.23,170.3,117150.0,144.4366,144.5214,144.3434,144.4027,117150.0
2019-02-07 09:30:00,170.33,170.85,169.83,170.54,32504.0,144.4282,144.8691,144.0042,144.6062,32504.0
2019-02-07 09:40:00,170.4,170.69,170.25,170.56,10244.0,144.4875,144.7334,144.3603,144.6232,10244.0
2019-02-07 09:50:00,170.64,171.23,170.63,170.98,13251.0,144.691,145.1913,144.6825,144.9793,13251.0
2019-02-07 10:00:00,170.84,171.3,170.83,171.18,14178.0,144.8606,145.2507,144.8521,145.1489,14178.0
2019-02-07 10:10:00,171.17,171.55,171.1,171.49,11040.0,145.1404,145.4626,145.0811,145.4118,11040.0
2019-02-07 10:20:00,171.48,172.06,171.48,171.78,18194.0,145.4033,145.8951,145.4033,145.6577,18194.0
2019-02-07 10:30:00,171.75,171.81,171.49,171.63,9743.0,145.6322,145.6831,145.4118,145.5305,9743.0
2019-02-07 10:40:00,171.66,171.71,171.45,171.45,22020.0,145.5559,145.5983,145.3779,145.3779,22020.0
2019-02-07 10:50:00,171.44,171.45,171.11,171.34,8105.0,145.3694,145.3779,145.0896,145.2846,8105.0
2019-02-07 11:00:00,171.35,171.47,171.14,171.39,15596.0,145.2931,145.3948,145.115,145.327,15596.0
2019-02-07 11:10:00,171.35,171.45,171.24,171.32,11231.0,145.2931,145.3779,145.1998,145.2676,11231.0
2019-02-07 11:20:00,171.31,171.43,171.22,171.34,12274.0,145.2591,145.3609,145.1828,145.2846,12274.0
2019-02-07 11:30:00,171.33,171.42,171.08,171.13,15574.0,145.2761,145.3524,145.0641,145.1065,15574.0
2019-02-07 11:40:00,171.17,171.25,171.03,171.04,7414.0,145.1404,145.2083,145.0217,145.0302,7414.0
2019-02-07 11:50:00,171.07,171.11,170.84,170.84,12486.0,145.0556,145.0896,144.8606,144.8606,12486.0
2019-02-07 12:00:00,170.84,170.91,170.65,170.73,11210.0,144.8606,144.92,144.6995,144.7673,11210.0
2019-02-07 12:10:00,170.73,170.82,170.5,170.77,8710.0,144.7673,144.8437,144.5723,144.8013,8710.0
2019-02-07 12:20:00,170.84,170.89,170.79,170.86,5287.0,144.8606,144.903,144.8182,144.8776,5287.0
2019-02-07 12:30:00,170.89,170.94,170.79,170.83,4110.0,144.903,144.9454,144.8182,144.8521,4110.0
2019-02-07 12:40:00,170.81,170.84,170.47,170.5,5768.0,144.8352,144.8606,144.5469,144.5723,5768.0
2019-02-07 12:50:00,170.55,170.61,170.45,170.6,4742.0,144.6147,144.6656,144.5299,144.6571,4742.0
2019-02-07 13:00:00,170.6,170.96,170.6,170.93,16744.0,144.6571,144.9624,144.6571,144.9369,16744.0
2019-02-07 13:10:00,170.97,171.12,170.82,170.82,11988.0,144.9708,145.098,144.8437,144.8437,11988.0
2019-02-07 13:20:00,170.84,171.02,170.82,170.94,5656.0,144.8606,145.0132,144.8437,144.9454,5656.0
2019-02-07 13:30:00,170.91,171.21,170.9,170.9,8927.0,144.92,145.1743,144.9115,144.9115,8927.0
2019-02-07 13:40:00,171.0,171.04,170.84,170.89,10300.0,144.9963,145.0302,144.8606,144.903,10300.0
2019-02-07 13:50:00,170.94,171.15,170.87,171.04,9738.0,144.9454,145.1235,144.8861,145.0302,9738.0
2019-02-07 14:00:00,171.0,171.33,170.93,171.25,16012.0,144.9963,145.2761,144.9369,145.2083,16012.0
2019-02-07 14:10:00,171.25,171.51,171.15,171.48,11900.0,145.2083,145.4287,145.1235,145.4033,11900.0
2019-02-07 14:20:00,171.47,171.6,171.36,171.58,15146.0,145.3948,145.505,145.3015,145.4881,15146.0
2019-02-07 14:30:00,171.61,171.75,171.57,171.67,13321.0,145.5135,145.6322,145.4796,145.5644,13321.0
2019-02-07 14:40:00,171.71,171.79,171.48,171.51,14174.0,145.5983,145.6661,145.4033,145.4287,14174.0
2019-02-07 14:50:00,171.48,171.69,171.44,171.69,18818.0,145.4033,145.5814,145.3694,145.5814,18818.0
2019-02-07 15:00:00,171.68,171.73,171.15,171.41,13641.0,145.5729,145.6153,145.1235,145.3439,13641.0
2019-02-07 15:10:00,171.38,171.41,171.2,171.26,16684.0,145.3185,145.3439,145.1659,145.2167,16684.0
2019-02-07 15:20:00,171.31,171.57,171.25,171.5,17292.0,145.2591,145.4796,145.2083,145.4202,17292.0
2019-02-07 15:30:00,171.49,171.73,171.37,171.63,22793.0,145.4118,145.6153,145.31,145.5305,22793.0
2019-02-07 15:40:00,171.68,172.29,171.62,172.11,52172.0,145.5729,146.0901,145.522,145.9375,52172.0
2019-02-07 15:50:00,172.17,172.4,171.95,172.02,108942.0,145.9884,146.1834,145.8018,145.8612,108942.0
2019-02-08 09:30:00,171.91,172.35,171.05,172.35,22819.0,145.7679,146.141,145.0387,146.141,22819.0
2019-02-08 09:40:00,172.38,172.58,171.98,172.49,23712.0,146.1664,146.336,145.8273,146.2597,23712.0
2019-02-08 09:50:00,172.49,172.99,172.49,172.81,18132.0,146.2597,146.6837,146.2597,146.531,18132.0
2019-02-08 10:00:00,172.81,172.81,171.83,171.83,22435.0,146.531,146.531,145.7001,145.7001,22435.0
2019-02-08 10:10:00,171.83,171.85,171.5,171.67,13747.0,145.7001,145.717,145.4202,145.5644,13747.0
2019-02-08 10:20:00,171.75,171.89,171.26,171.26,16447.0,145.6322,145.7509,145.2167,145.2167,16447.0
2019-02-08 10:30:00,171.18,171.56,171.18,171.55,11663.0,145.1489,145.4711,145.1489,145.4626,11663.0
2019-02-08 10:40:00,171.57,171.73,171.51,171.64,13284.0,145.4796,145.6153,145.4287,145.539,13284.0
2019-02-08 10:50:00,171.6,171.98,171.55,171.98,13941.0,145.505,145.8273,145.4626,145.8273,13941.0
2019-02-08 11:00:00,171.98,171.99,171.5,171.53,10400.0,145.8273,145.8357,145.4202,145.4457,10400.0
2019-02-08 11:10:00,171.5,171.62,171.46,171.47,4894.0,145.4202,145.522,145.3863,145.3948,4894.0
2019-02-08 11:20:00,171.55,171.73,171.54,171.73,6244.0,145.4626,145.6153,145.4542,145.6153,6244.0
2019-02-08 11:30:00,171.77,171.94,171.74,171.83,5658.0,145.6492,145.7933,145.6238,145.7001,5658.0
2019-02-08 11:40:00,171.85,172.04,171.84,171.88,10174.0,145.717,145.8781,145.7085,145.7425,10174.0
2019-02-08 11:50:00,171.84,171.87,171.73,171.84,5934.0,145.7085,145.734,145.6153,145.7085,5934.0
2019-02-08 12:00:00,171.76,171.8,171.54,171.6,8426.0,145.6407,145.6746,145.4542,145.505,8426.0
2019-02-08 12:10:00,171.54,171.66,171.54,171.63,4190.0,145.4542,145.5559,145.4542,145.5305,4190.0
2019-02-08 12:20:00,171.59,171.64,171.5,171.6,5945.0,145.4966,145.539,145.4202,145.505,5945.0
2019-02-08 12:30:00,171.61,171.87,171.58,171.87,9137.0,145.5135,145.734,145.4881,145.734,9137.0
2019-02-08 12:40:00,171.87,171.91,171.78,171.87,6437.0,145.734,145.7679,145.6577,145.734,6437.0
2019-02-08 12:50:00,171.88,172.07,171.88,172.03,13765.0,145.7425,145.9036,145.7425,145.8697,13765.0
2019-02-08 13:00:00,172.04,172.08,171.88,171.89,14002.0,145.8781,145.912,145.7425,145.7509,14002.0
2019-02-08 13:10:00,171.93,171.93,171.67,171.67,11493.0,145.7849,145.7849,145.5644,145.5644,11493.0
2019-02-08 13:20:00,171.64,171.65,171.51,171.57,7566.0,145.539,145.5474,145.4287,145.4796,7566.0
2019-02-08 13:30:00,171.59,171.7,171.52,171.56,10123.0,145.4966,145.5898,145.4372,145.4711,10123.0
2019-02-08 13:40:00,171.54,171.64,171.48,171.51,8545.0,145.4542,145.539,145.4033,145.4287,8545.0
2019-02-08 13:50:00,171.53,171.58,171.43,171.54,7766.0,145.4457,145.4881,145.3609,145.4542,7766.0
2019-02-08 14:00:00,171.53,171.63,171.5,171.58,9025.0,145.4457,145.5305,145.4202,145.4881,9025.0
2019-02-08 14:10:00,171.53,171.65,171.49,171.62,14554.0,145.4457,145.5474,145.4118,145.522,14554.0
2019-02-08 14:20:00,171.63,171.67,171.5,171.61,7991.0,145.5305,145.5644,145.4202,145.5135,7991.0
2019-02-08 14:30:00,171.53,171.81,171.53,171.78,7718.0,145.4457,145.6831,145.4457,145.6577,7718.0
2019-02-08 14:40:00,171.77,171.99,171.77,171.98,8450.0,145.6492,145.8357,145.6492,145.8273,8450.0
2019-02-08 14:50:00,172.0,172.08,171.81,171.88,11460.0,145.8442,145.912,145.6831,145.7425,11460.0
2019-02-08 15:00:00,171.84,172.1,171.84,172.07,10830.0,145.7085,145.929,145.7085,145.9036,10830.0
2019-02-08 15:10:00,172.07,172.32,171.99,172.3,14952.0,145.9036,146.1156,145.8357,146.0986,14952.0
2019-02-08 15:20:00,172.31,172.33,172.06,172.08,14944.0,146.1071,146.124,145.8951,145.912,14944.0
2019-02-08 15:30:00,172.08,172.13,171.91,171.99,20725.0,145.912,145.9544,145.7679,145.8357,20725.0
2019-02-08 15:40:00,171.98,172.13,171.92,171.93,37267.0,145.8273,145.9544,145.7764,145.7849,37267.0
2019-02-08 15:50:00,171.95,172.46,171.91,172.43,109876.0,145.8018,146.2343,145.7679,146.2088,109876.0
2019-02-11 09:30:00,172.86,173.11,172.61,173.08,38289.0,146.5734,146.7854,146.3615,146.76,38289.0
2019-02-11 09:40:00,173.25,173.6,173.19,173.43,15274.0,146.9041,147.2009,146.8533,147.0568,15274.0
2019-02-11 09:50:00,173.5,173.66,172.96,172.98,17290.0,147.1161,147.2518,146.6582,146.6752,17290.0
2019-02-11 10:00:00,172.9,172.91,172.58,172.72,8065.0,146.6074,146.6158,146.336,146.4547,8065.0
2019-02-11 10:10:00,172.72,172.99,172.66,172.93,14724.0,146.4547,146.6837,146.4038,146.6328,14724.0
2019-02-11 10:20:00,172.94,172.95,172.71,172.74,9277.0,146.6413,146.6497,146.4462,146.4717,9277.0
2019-02-11 10:30:00,172.7,172.88,172.48,172.84,9026.0,146.4378,146.5904,146.2512,146.5565,9026.0
2019-02-11 10:40:00,172.84,173.01,172.81,172.9,10964.0,146.5565,146.7006,146.531,146.6074,10964.0
2019-02-11 10:50:00,172.79,172.86,172.48,172.59,7813.0,146.5141,146.5734,146.2512,146.3445,7813.0
2019-02-11 11:00:00,172.63,172.83,172.46,172.71,17521.0,146.3784,146.548,146.2343,146.4462,17521.0
2019-02-11 11:10:00,172.7,172.9,172.56,172.87,8858.0,146.4378,146.6074,146.3191,146.5819,8858.0
2019-02-11 11:20:00,172.85,172.99,172.72,172.92,16458.0,146.565,146.6837,146.4547,146.6243,16458.0
2019-02-11 11:30:00,172.97,172.99,172.73,172.92,12076.0,146.6667,146.6837,146.4632,146.6243,12076.0
2019-02-11 11:40:00,173.02,173.08,172.9,173.08,8841.0,146.7091,146.76,146.6074,146.76,8841.0
2019-02-11 11:50:00,173.05,173.05,172.72,172.72,14977.0,146.7345,146.7345,146.4547,146.4547,14977.0
2019-02-11 12:00:00,172.73,172.95,172.65,172.91,18406.0,146.4632,146.6497,146.3954,146.6158,18406.0
2019-02-11 12:10:00,172.85,172.91,172.61,172.66,13035.0,146.565,146.6158,146.3615,146.4038,13035.0
2019-02-11 12:20:00,172.63,172.76,172.59,172.72,11230.0,146.3784,146.4886,146.3445,146.4547,11230.0
2019-02-11 12:30:00,172.71,172.84,172.71,172.84,11094.0,146.4462,146.5565,146.4462,146.5565,11094.0
2019-02-11 12:40:00,172.85,172.88,172.64,172.79,7642.0,146.565,146.5904,146.3869,146.5141,7642.0
2019-02-11 12:50:00,172.77,172.92,172.76,172.87,13925.0,146.4971,146.6243,146.4886,146.5819,13925.0
2019-02-11 13:00:00,172.86,172.88,172.75,172.77,9846.0,146.5734,146.5904,146.4802,146.4971,9846.0
2019-02-11 13:10:00,172.77,172.79,172.59,172.59,7881.0,146.4971,146.5141,146.3445,146.3445,7881.0
2019-02-11 13:20:00,172.59,172.63,172.49,172.52,7224.0,146.3445,146.3784,146.2597,146.2851,7224.0
2019-02-11 13:30:00,172.54,172.64,172.44,172.45,9863.0,146.3021,146.3869,146.2173,146.2258,9863.0
2019-02-11 13:40:00,172.43,172.43,172.14,172.39,13066.0,146.2088,146.2088,145.9629,146.1749,13066.0
2019-02-11 13:50:00,172.41,172.48,172.36,172.46,7672.0,146.1919,146.2512,146.1495,146.2343,7672.0
2019-02-11 14:00:00,172.45,172.54,172.41,172.49,12128.0,146.2258,146.3021,146.1919,146.2597,12128.0
2019-02-11 14:10:00,172.46,172.53,172.39,172.44,13451.0,146.2343,146.2936,146.1749,146.2173,13451.0
2019-02-11 14:20:00,172.46,172.59,172.41,172.44,10994.0,146.2343,146.3445,146.1919,146.2173,10994.0
2019-02-11 14:30:00,172.42,172.59,172.41,172.49,17298.0,146.2003,146.3445,146.1919,146.2597,17298.0
2019-02-11 14:40:00,172.5,172.56,172.37,172.44,17599.0,146.2682,146.3191,146.1579,146.2173,17599.0
2019-02-11 14:50:00,172.44,172.69,172.41,172.69,14401.0,146.2173,146.4293,146.1919,146.4293,14401.0
2019-02-11 15:00:00,172.69,172.9,172.69,172.88,11977.0,146.4293,146.6074,146.4293,146.5904,11977.0
2019-02-11 15:10:00,172.88,173.05,172.86,172.9,20045.0,146.5904,146.7345,146.5734,146.6074,20045.0
2019-02-11 15:20:00,172.9,173.05,172.87,173.02,14792.0,146.6074,146.7345,146.5819,146.7091,14792.0
2019-02-11 15:30:00,173.05,173.06,172.81,172.83,27805.0,146.7345,146.743,146.531,146.548,27805.0
2019-02-11 15:40:00,172.81,172.89,172.7,172.85,47018.0,146.531,146.5989,146.4378,146.565,47018.0
2019-02-11 15:50:00,172.85,173.13,172.83,172.99,117275.0,146.565,146.8024,146.548,146.6837,117275.0
2019-02-12 09:30:00,173.08,173.75,172.58,172.77,32137.0,146.76,147.3281,146.336,146.4971,32137.0
2019-02-12 09:40:00,172.68,172.78,172.07,172.59,13509.0,146.4208,146.5056,145.9036,146.3445,13509.0
2019-02-12 09:50:00,172.7,172.93,172.5,172.51,13493.0,146.4378,146.6328,146.2682,146.2767,13493.0
2019-02-12 10:00:00,172.5,172.63,172.29,172.31,28279.0,146.2682,146.3784,146.0901,146.1071,28279.0
2019-02-12 10:10:00,172.37,172.91,172.31,172.9,9851.0,146.1579,146.6158,146.1071,146.6074,9851.0
2019-02-12 10:20:00,172.8,173.12,172.79,173.01,18862.0,146.5226,146.7939,146.5141,146.7006,18862.0
2019-02-12 10:30:00,173.04,173.04,172.64,172.89,37897.0,146.7261,146.7261,146.3869,146.5989,37897.0
2019-02-12 10:40:00,172.88,172.9,172.58,172.7,32273.0,146.5904,146.6074,146.336,146.4378,32273.0
2019-02-12 10:50:00,172.69,172.69,172.19,172.52,26688.0,146.4293,146.4293,146.0053,146.2851,26688.0
2019-02-12 11:00:00,172.55,172.68,172.48,172.48,14986.0,146.3106,146.4208,146.2512,146.2512,14986.0
2019-02-12 11:10:00,172.47,172.61,172.16,172.29,20107.0,146.2427,146.3615,145.9799,146.0901,20107.0
2019-02-12 11:20:00,172.28,172.38,172.16,172.33,22389.0,146.0816,146.1664,145.9799,146.124,22389.0
2019-02-12 11:30:00,172.39,172.49,172.21,172.27,17819.0,146.1749,146.2597,146.0223,146.0732,17819.0
2019-02-12 11:40:00,172.28,172.45,172.26,172.26,22919.0,146.0816,146.2258,146.0647,146.0647,22919.0
2019-02-12 11:50:00,172.24,172.39,172.14,172.36,23892.0,146.0477,146.1749,145.9629,146.1495,23892.0
2019-02-12 12:00:00,172.36,172.51,172.25,172.35,27066.0,146.1495,146.2767,146.0562,146.141,27066.0
2019-02-12 12:10:00,172.34,172.48,172.18,172.22,18108.0,146.1325,146.2512,145.9968,146.0308,18108.0
2019-02-12 12:20:00,172.24,172.33,172.13,172.24,25316.0,146.0477,146.124,145.9544,146.0477,25316.0
2019-02-12 12:30:00,172.27,172.62,172.27,172.54,58738.0,146.0732,146.3699,146.0732,146.3021,58738.0
2019-02-12 12:40:00,172.57,172.59,172.17,172.2,12256.0,146.3275,146.3445,145.9884,146.0138,12256.0
2019-02-12 12:50:00,172.21,172.36,172.09,172.28,24835.0,146.0223,146.1495,145.9205,146.0816,24835.0
2019-02-12 13:00:00,172.26,172.45,172.2,172.45,10267.0,146.0647,146.2258,146.0138,146.2258,10267.0
2019-02-12 13:10:00,172.4,172.54,172.36,172.49,9107.0,146.1834,146.3021,146.1495,146.2597,9107.0
2019-02-12 13:20:00,172.44,172.72,172.44,172.7,9042.0,146.2173,146.4547,146.2173,146.4378,9042.0
2019-02-12 13:30:00,172.7,172.79,172.62,172.67,8586.0,146.4378,146.5141,146.3699,146.4123,8586.0
2019-02-12 13:40:00,172.66,172.89,172.66,172.88,9616.0,146.4038,146.5989,146.4038,146.5904,9616.0
2019-02-12 13:50:00,172.9,173.02,172.86,172.9,13791.0,146.6074,146.7091,146.5734,146.6074,13791.0
2019-02-12 14:00:00,172.86,172.88,172.74,172.75,16362.0,146.5734,146.5904,146.4717,146.4802,16362.0
2019-02-12 14:10:00,172.76,172.78,172.58,172.72,40316.0,146.4886,146.5056,146.336,146.4547,40316.0
2019-02-12 14:20:00,172.71,172.83,172.67,172.73,9504.0,146.4462,146.548,146.4123,146.4632,9504.0
2019-02-12 14:30:00,172.74,172.84,172.65,172.66,14882.0,146.4717,146.5565,146.3954,146.4038,14882.0
2019-02-12 14:40:00,172.67,172.86,172.61,172.76,13020.0,146.4123,146.5734,146.3615,146.4886,13020.0
2019-02-12 14:50:00,172.76,173.01,172.76,172.98,14414.0,146.4886,146.7006,146.4886,146.6752,14414.0
2019-02-12 15:00:00,172.97,173.05,172.75,172.79,22007.0,146.6667,146.7345,146.4802,146.5141,22007.0
2019-02-12 15:10:00,172.79,172.83,172.61,172.69,23903.0,146.5141,146.548,146.3615,146.4293,23903.0
2019-02-12 15:20:00,172.68,172.83,172.65,172.75,15095.0,146.4208,146.548,146.3954,146.4802,15095.0
2019-02-12 15:30:00,172.79,172.79,172.3,172.45,27935.0,146.5141,146.5141,146.0986,146.2258,27935.0
2019-02-12 15:40:00,172.45,172.61,172.37,172.41,46154.0,146.2258,146.3615,146.1579,146.1919,46154.0
2019-02-12 15:50:00,172.42,172.71,172.41,172.59,90432.0,146.2003,146.4462,146.1919,146.3445,90432.0
2019-02-13 09:30:00,172.43,173.34,172.09,173.0,38444.0,146.2088,146.9804,145.9205,146.6921,38444.0
2019-02-13 09:40:00,173.24,173.55,173.09,173.35,14081.0,146.8956,147.1585,146.7685,146.9889,14081.0
2019-02-13 09:50:00,173.36,173.42,172.88,172.88,25828.0,146.9974,147.0483,146.5904,146.5904,25828.0
2019-02-13 10:00:00,172.9,173.2,172.7,172.96,21566.0,146.6074,146.8617,146.4378,146.6582,21566.0
2019-02-13 10:10:00,172.88,173.03,172.79,172.85,9269.0,146.5904,146.7176,146.5141,146.565,9269.0
2019-02-13 10:20:00,172.79,173.24,172.79,173.24,7563.0,146.5141,146.8956,146.5141,146.8956,7563.0
2019-02-13 10:30:00,173.14,173.34,172.96,173.01,9336.0,146.8109,146.9804,146.6582,146.7006,9336.0
2019-02-13 10:40:00,172.97,173.07,172.84,172.95,18775.0,146.6667,146.7515,146.5565,146.6497,18775.0
2019-02-13 10:50:00,172.99,173.53,172.97,173.27,11637.0,146.6837,147.1415,146.6667,146.9211,11637.0
2019-02-13 11:00:00,173.27,173.35,173.04,173.29,9322.0,146.9211,146.9889,146.7261,146.938,9322.0
2019-02-13 11:10:00,173.25,173.38,173.12,173.29,11349.0,146.9041,147.0144,146.7939,146.938,11349.0
2019-02-13 11:20:00,173.25,173.36,173.16,173.29,11127.0,146.9041,146.9974,146.8278,146.938,11127.0
2019-02-13 11:30:00,173.28,173.28,172.97,173.14,11895.0,146.9296,146.9296,146.6667,146.8109,11895.0
2019-02-13 11:40:00,173.08,173.13,172.91,173.04,10101.0,146.76,146.8024,146.6158,146.7261,10101.0
2019-02-13 11:50:00,173.08,173.25,173.04,173.23,59793.0,146.76,146.9041,146.7261,146.8872,59793.0
2019-02-13 12:00:00,173.22,173.23,173.06,173.17,30339.0,146.8787,146.8872,146.743,146.8363,30339.0
2019-02-13 12:10:00,173.19,173.24,173.09,173.12,11332.0,146.8533,146.8956,146.7685,146.7939,11332.0
2019-02-13 12:20:00,173.14,173.21,172.94,172.94,36578.0,146.8109,146.8702,146.6413,146.6413,36578.0
2019-02-13 12:30:00,172.91,173.23,172.84,173.17,12866.0,146.6158,146.8872,146.5565,146.8363,12866.0
2019-02-13 12:40:00,173.05,173.13,172.96,173.11,6585.0,146.7345,146.8024,146.6582,146.7854,6585.0
2019-02-13 12:50:00,173.11,173.11,172.92,173.06,6127.0,146.7854,146.7854,146.6243,146.743,6127.0
2019-02-13 13:00:00,173.06,173.07,172.94,173.05,7208.0,146.743,146.7515,146.6413,146.7345,7208.0
2019-02-13 13:10:00,173.09,173.09,172.95,173.06,4207.0,146.7685,146.7685,146.6497,146.743,4207.0
2019-02-13 13:20:00,173.06,173.17,173.05,173.14,7985.0,146.743,146.8363,146.7345,146.8109,7985.0
2019-02-13 13:30:00,173.17,173.17,172.87,172.96,19210.0,146.8363,146.8363,146.5819,146.6582,19210.0
2019-02-13 13:40:00,172.92,173.04,172.86,172.95,8766.0,146.6243,146.7261,146.5734,146.6497,8766.0
2019-02-13 13:50:00,172.95,173.09,172.85,172.87,20331.0,146.6497,146.7685,146.565,146.5819,20331.0
2019-02-13 14:00:00,172.86,173.11,172.85,172.94,24723.0,146.5734,146.7854,146.565,146.6413,24723.0
2019-02-13 14:10:00,172.94,173.04,172.86,172.95,30848.0,146.6413,146.7261,146.5734,146.6497,30848.0
2019-02-13 14:20:00,172.95,173.13,172.82,173.1,10529.0,146.6497,146.8024,146.5395,146.7769,10529.0
2019-02-13 14:30:00,173.11,173.34,173.1,173.34,11101.0,146.7854,146.9804,146.7769,146.9804,11101.0
2019-02-13 14:40:00,173.35,173.38,173.27,173.27,11708.0,146.9889,147.0144,146.9211,146.9211,11708.0
2019-02-13 14:50:00,173.3,173.48,173.3,173.34,10076.0,146.9465,147.0992,146.9465,146.9804,10076.0
2019-02-13 15:00:00,173.34,173.54,173.34,173.45,12372.0,146.9804,147.15,146.9804,147.0737,12372.0
2019-02-13 15:10:00,173.44,173.58,173.42,173.49,13418.0,147.0652,147.1839,147.0483,147.1076,13418.0
2019-02-13 15:20:00,173.49,173.56,173.4,173.52,14907.0,147.1076,147.167,147.0313,147.1331,14907.0
2019-02-13 15:30:00,173.53,173.84,173.53,173.58,23207.0,147.1415,147.4044,147.1415,147.1839,23207.0
2019-02-13 15:40:00,173.6,173.8,173.6,173.77,39076.0,147.2009,147.3705,147.2009,147.3451,39076.0
2019-02-13 15:50:00,173.78,173.78,173.58,173.68,75745.0,147.3535,147.3535,147.1839,147.2687,75745.0
2019-02-14 09:30:00,173.61,174.29,173.07,174.1,37673.0,147.2094,147.786,146.7515,147.6249,37673.0
2019-02-14 09:40:00,174.05,174.21,173.68,173.69,23567.0,147.5825,147.7181,147.2687,147.2772,23567.0
2019-02-14 09:50:00,173.68,173.83,173.5,173.53,13410.0,147.2687,147.3959,147.1161,147.1415,13410.0
2019-02-14 10:00:00,173.63,174.14,173.61,174.09,15457.0,147.2263,147.6588,147.2094,147.6164,15457.0
2019-02-14 10:10:00,174.03,174.48,174.03,174.34,8586.0,147.5655,147.9471,147.5655,147.8284,8586.0
2019-02-14 10:20:00,174.38,174.71,174.31,174.71,16099.0,147.8623,148.1421,147.8029,148.1421,16099.0
2019-02-14 10:30:00,174.69,174.76,174.23,174.47,21780.0,148.1251,148.1845,147.7351,147.9386,21780.0
2019-02-14 10:40:00,174.51,174.64,174.06,174.1,19693.0,147.9725,148.0828,147.591,147.6249,19693.0
2019-02-14 10:50:00,174.19,174.43,173.82,173.87,16137.0,147.7012,147.9047,147.3874,147.4298,16137.0
2019-02-14 11:00:00,173.96,174.07,173.7,173.76,31084.0,147.5062,147.5994,147.2857,147.3366,31084.0
2019-02-14 11:10:00,173.84,174.08,173.74,174.03,36523.0,147.4044,147.6079,147.3196,147.5655,36523.0
2019-02-14 11:20:00,174.05,174.09,173.79,174.06,27405.0,147.5825,147.6164,147.362,147.591,27405.0
2019-02-14 11:30:00,174.11,174.15,173.93,173.97,11241.0,147.6333,147.6673,147.4807,147.5146,11241.0
2019-02-14 11:40:00,173.98,174.31,173.98,174.31,8951.0,147.5231,147.8029,147.5231,147.8029,8951.0
2019-02-14 11:50:00,174.32,174.39,174.19,174.35,16881.0,147.8114,147.8708,147.7012,147.8369,16881.0
2019-02-14 12:00:00,174.32,174.44,174.19,174.35,49912.0,147.8114,147.9132,147.7012,147.8369,49912.0
2019-02-14 12:10:00,174.34,174.4,174.25,174.4,7734.0,147.8284,147.8792,147.7521,147.8792,7734.0
2019-02-14 12:20:00,174.41,174.66,174.41,174.45,7878.0,147.8877,148.0997,147.8877,147.9216,7878.0
2019-02-14 12:30:00,174.51,174.57,174.34,174.53,13362.0,147.9725,148.0234,147.8284,147.9895,13362.0
2019-02-14 12:40:00,174.53,174.67,174.48,174.5,9599.0,147.9895,148.1082,147.9471,147.964,9599.0
2019-02-14 12:50:00,174.49,174.95,174.49,174.87,32403.0,147.9556,148.3456,147.9556,148.2778,32403.0
2019-02-14 13:00:00,174.87,174.96,174.66,174.7,12511.0,148.2778,148.3541,148.0997,148.1336,12511.0
2019-02-14 13:10:00,174.66,174.76,174.52,174.73,10151.0,148.0997,148.1845,147.981,148.1591,10151.0
2019-02-14 13:20:00,174.74,174.91,174.71,174.87,27522.0,148.1675,148.3117,148.1421,148.2778,27522.0
2019-02-14 13:30:00,174.87,174.96,174.86,174.89,8950.0,148.2778,148.3541,148.2693,148.2947,8950.0
2019-02-14 13:40:00,174.88,175.16,174.87,175.13,63241.0,148.2863,148.5237,148.2778,148.4982,63241.0
2019-02-14 13:50:00,175.14,175.37,175.13,175.18,26148.0,148.5067,148.7017,148.4982,148.5406,26148.0
2019-02-14 14:00:00,175.18,175.32,175.13,175.27,24571.0,148.5406,148.6593,148.4982,148.6169,24571.0
2019-02-14 14:10:00,175.27,175.36,175.23,175.28,21486.0,148.6169,148.6933,148.583,148.6254,21486.0
2019-02-14 14:20:00,175.27,175.45,175.27,175.41,26877.0,148.6169,148.7696,148.6169,148.7357,26877.0
2019-02-14 14:30:00,175.39,175.55,175.3,175.5,43769.0,148.7187,148.8544,148.6424,148.812,43769.0
2019-02-14 14:40:00,175.51,175.57,175.45,175.51,21165.0,148.8205,148.8713,148.7696,148.8205,21165.0
2019-02-14 14:50:00,175.5,175.58,175.36,175.43,36690.0,148.812,148.8798,148.6933,148.7526,36690.0
2019-02-14 15:00:00,175.44,175.83,175.41,175.71,37334.0,148.7611,149.0918,148.7357,148.99,37334.0
2019-02-14 15:10:00,175.68,175.7,175.49,175.52,70244.0,148.9646,148.9816,148.8035,148.8289,70244.0
2019-02-14 15:20:00,175.51,175.71,175.5,175.7,39358.0,148.8205,148.99,148.812,148.9816,39358.0
2019-02-14 15:30:00,175.69,176.01,175.66,175.91,68371.0,148.9731,149.2444,148.9476,149.1596,68371.0
2019-02-14 15:40:00,175.93,176.07,175.78,175.78,129573.0,149.1766,149.2953,149.0494,149.0494,129573.0
2019-02-14 15:50:00,175.78,175.89,175.59,175.78,212991.0,149.0494,149.1427,148.8883,149.0494,212991.0
2019-02-15 09:30:00,177.28,177.32,176.75,177.03,184874.0,150.3213,150.3552,149.8719,150.1093,184874.0
2019-02-15 09:40:00,177.02,177.12,176.79,176.93,34252.0,150.1008,150.1856,149.9058,150.0245,34252.0
2019-02-15 09:50:00,176.92,176.92,176.23,176.39,19479.0,150.016,150.016,149.431,149.5666,19479.0
2019-02-15 10:00:00,176.29,176.59,175.97,176.14,25570.0,149.4818,149.7362,149.2105,149.3546,25570.0
2019-02-15 10:10:00,176.15,176.5,176.13,176.41,43024.0,149.3631,149.6599,149.3462,149.5836,43024.0
2019-02-15 10:20:00,176.42,176.55,176.33,176.41,20111.0,149.5921,149.7023,149.5158,149.5836,20111.0
2019-02-15 10:30:00,176.36,176.49,176.26,176.49,22496.0,149.5412,149.6514,149.4564,149.6514,22496.0
2019-02-15 10:40:00,176.48,176.56,176.26,176.35,14387.0,149.6429,149.7108,149.4564,149.5327,14387.0
2019-02-15 10:50:00,176.34,176.39,176.2,176.35,61864.0,149.5242,149.5666,149.4055,149.5327,61864.0
2019-02-15 11:00:00,176.38,176.65,176.35,176.63,46946.0,149.5582,149.7871,149.5327,149.7701,46946.0
2019-02-15 11:10:00,176.61,176.78,176.52,176.75,16888.0,149.7532,149.8973,149.6769,149.8719,16888.0
2019-02-15 11:20:00,176.78,176.91,176.66,176.7,21077.0,149.8973,150.0076,149.7956,149.8295,21077.0
2019-02-15 11:30:00,176.7,176.79,176.55,176.57,120373.0,149.8295,149.9058,149.7023,149.7193,120373.0
2019-02-15 11:40:00,176.57,176.7,176.47,176.66,42830.0,149.7193,149.8295,149.6345,149.7956,42830.0
2019-02-15 11:50:00,176.65,177.0,176.62,176.77,16690.0,149.7871,150.0839,149.7617,149.8888,16690.0
2019-02-15 12:00:00,176.78,176.8,176.63,176.71,13051.0,149.8973,149.9143,149.7701,149.838,13051.0
2019-02-15 12:10:00,176.72,176.79,176.66,176.79,7385.0,149.8464,149.9058,149.7956,149.9058,7385.0
2019-02-15 12:20:00,176.78,176.81,176.65,176.65,9064.0,149.8973,149.9228,149.7871,149.7871,9064.0
2019-02-15 12:30:00,176.65,176.78,176.57,176.63,13142.0,149.7871,149.8973,149.7193,149.7701,13142.0
2019-02-15 12:40:00,176.62,176.76,176.56,176.61,12278.0,149.7617,149.8804,149.7108,149.7532,12278.0
2019-02-15 12:50:00,176.61,176.74,176.54,176.66,9654.0,149.7532,149.8634,149.6938,149.7956,9654.0
2019-02-15 13:00:00,176.69,176.77,176.57,176.57,10350.0,149.821,149.8888,149.7193,149.7193,10350.0
2019-02-15 13:10:00,176.6,176.66,176.51,176.58,20562.0,149.7447,149.7956,149.6684,149.7277,20562.0
2019-02-15 13:20:00,176.56,176.56,176.29,176.29,13337.0,149.7108,149.7108,149.4818,149.4818,13337.0
2019-02-15 13:30:00,176.31,176.43,176.27,176.3,18977.0,149.4988,149.6005,149.4649,149.4903,18977.0
2019-02-15 13:40:00,176.28,176.61,176.27,176.56,16581.0,149.4734,149.7532,149.4649,149.7108,16581.0
2019-02-15 13:50:00,176.56,176.64,176.49,176.52,9987.0,149.7108,149.7786,149.6514,149.6769,9987.0
2019-02-15 14:00:00,176.49,176.59,176.45,176.56,21841.0,149.6514,149.7362,149.6175,149.7108,21841.0
2019-02-15 14:10:00,176.56,176.85,176.54,176.72,46895.0,149.7108,149.9567,149.6938,149.8464,46895.0
2019-02-15 14:20:00,176.74,176.97,176.66,176.88,43652.0,149.8634,150.0584,149.7956,149.9821,43652.0
2019-02-15 14:30:00,176.88,176.93,176.72,176.9,27644.0,149.9821,150.0245,149.8464,149.9991,27644.0
2019-02-15 14:40:00,176.91,177.08,176.87,176.96,16196.0,150.0076,150.1517,149.9736,150.05,16196.0
2019-02-15 14:50:00,176.91,177.05,176.69,177.01,21485.0,150.0076,150.1263,149.821,150.0923,21485.0
2019-02-15 15:00:00,177.01,177.22,176.97,177.22,45593.0,150.0923,150.2704,150.0584,150.2704,45593.0
2019-02-15 15:10:00,177.21,177.24,177.07,177.19,27626.0,150.2619,150.2874,150.1432,150.245,27626.0
2019-02-15 15:20:00,177.18,177.28,177.06,177.27,29998.0,150.2365,150.3213,150.1347,150.3128,29998.0
2019-02-15 15:30:00,177.28,177.52,177.19,177.44,58300.0,150.3213,150.5248,150.245,150.457,58300.0
2019-02-15 15:40:00,177.42,177.58,177.42,177.56,87080.0,150.44,150.5757,150.44,150.5587,87080.0
2019-02-15 15:50:00,177.57,178.15,177.51,177.85,273619.0,150.5672,151.059,150.5163,150.8046,273619.0
2019-02-19 09:30:00,177.97,178.07,177.0,177.3,97256.0,150.9064,150.9912,150.0839,150.3382,97256.0
2019-02-19 09:40:00,177.27,177.54,176.74,177.11,52758.0,150.3128,150.5418,149.8634,150.1771,52758.0
2019-02-19 09:50:00,177.06,177.21,176.72,176.94,35096.0,150.1347,150.2619,149.8464,150.033,35096.0
2019-02-19 10:00:00,176.96,177.21,176.85,177.12,32275.0,150.05,150.2619,149.9567,150.1856,32275.0
2019-02-19 10:10:00,177.13,177.69,177.11,177.46,27594.0,150.1941,150.6689,150.1771,150.4739,27594.0
2019-02-19 10:20:00,177.47,177.98,177.46,177.94,26679.0,150.4824,150.9148,150.4739,150.8809,26679.0
2019-02-19 10:30:00,177.92,177.92,177.58,177.79,24516.0,150.864,150.864,150.5757,150.7537,24516.0
2019-02-19 10:40:00,177.8,178.18,177.73,177.99,27661.0,150.7622,151.0844,150.7029,150.9233,27661.0
2019-02-19 10:50:00,177.98,178.32,177.96,178.12,60537.0,150.9148,151.2031,150.8979,151.0336,60537.0
2019-02-19 11:00:00,178.12,178.3,177.95,178.19,29862.0,151.0336,151.1862,150.8894,151.0929,29862.0
2019-02-19 11:10:00,178.18,178.26,177.95,178.05,38131.0,151.0844,151.1523,150.8894,150.9742,38131.0
2019-02-19 11:20:00,178.07,178.1,177.77,177.86,31194.0,150.9912,151.0166,150.7368,150.8131,31194.0
2019-02-19 11:30:00,177.84,177.9,177.53,177.58,33201.0,150.7961,150.847,150.5333,150.5757,33201.0
2019-02-19 11:40:00,177.58,177.94,177.58,177.92,28500.0,150.5757,150.8809,150.5757,150.864,28500.0
2019-02-19 11:50:00,177.89,178.02,177.68,177.8,21319.0,150.8385,150.9488,150.6605,150.7622,21319.0
2019-02-19 12:00:00,177.8,177.87,177.7,177.77,20738.0,150.7622,150.8216,150.6774,150.7368,20738.0
2019-02-19 12:10:00,177.75,177.78,177.6,177.66,22036.0,150.7198,150.7453,150.5926,150.6435,22036.0
2019-02-19 12:20:00,177.67,177.78,177.56,177.6,21093.0,150.652,150.7453,150.5587,150.5926,21093.0
2019-02-19 12:30:00,177.58,177.7,177.58,177.6,11575.0,150.5757,150.6774,150.5757,150.5926,11575.0
2019-02-19 12:40:00,177.64,177.7,177.58,177.66,32986.0,150.6265,150.6774,150.5757,150.6435,32986.0
2019-02-19 12:50:00,177.66,177.71,177.58,177.63,18747.0,150.6435,150.6859,150.5757,150.6181,18747.0
2019-02-19 13:00:00,177.67,177.7,177.6,177.62,11968.0,150.652,150.6774,150.5926,150.6096,11968.0
2019-02-19 13:10:00,177.62,177.65,177.53,177.57,22305.0,150.6096,150.635,150.5333,150.5672,22305.0
2019-02-19 13:20:00,177.6,177.62,177.51,177.59,20269.0,150.5926,150.6096,150.5163,150.5841,20269.0
2019-02-19 13:30:00,177.56,177.65,177.35,177.41,47078.0,150.5587,150.635,150.3806,150.4315,47078.0
2019-02-19 13:40:00,177.41,177.53,177.36,177.43,16665.0,150.4315,150.5333,150.3891,150.4485,16665.0
2019-02-19 13:50:00,177.45,177.56,177.27,177.29,18596.0,150.4654,150.5587,150.3128,150.3298,18596.0
2019-02-19 14:00:00,177.27,177.4,177.2,177.3,16979.0,150.3128,150.423,150.2535,150.3382,16979.0
2019-02-19 14:10:00,177.29,177.45,177.27,177.4,20734.0,150.3298,150.4654,150.3128,150.423,20734.0
2019-02-19 14:20:00,177.37,177.37,177.22,177.29,16235.0,150.3976,150.3976,150.2704,150.3298,16235.0
2019-02-19 14:30:00,177.28,177.58,177.27,177.51,23699.0,150.3213,150.5757,150.3128,150.5163,23699.0
2019-02-19 14:40:00,177.53,177.68,177.53,177.66,21063.0,150.5333,150.6605,150.5333,150.6435,21063.0
2019-02-19 14:50:00,177.66,177.82,177.63,177.71,23553.0,150.6435,150.7792,150.6181,150.6859,23553.0
2019-02-19 15:00:00,177.71,177.75,177.62,177.7,20748.0,150.6859,150.7198,150.6096,150.6774,20748.0
2019-02-19 15:10:00,177.71,177.75,177.58,177.59,22561.0,150.6859,150.7198,150.5757,150.5841,22561.0
2019-02-19 15:20:00,177.58,177.61,177.43,177.57,47247.0,150.5757,150.6011,150.4485,150.5672,47247.0
2019-02-19 15:30:00,177.57,177.91,177.53,177.71,38291.0,150.5672,150.8555,150.5333,150.6859,38291.0
2019-02-19 15:40:00,177.71,177.73,177.53,177.57,50119.0,150.6859,150.7029,150.5333,150.5672,50119.0
2019-02-19 15:50:00,177.58,177.7,177.52,177.62,161054.0,150.5757,150.6774,150.5248,150.6096,161054.0
2019-02-20 09:30:00,177.33,177.33,176.39,176.78,42080.0,150.3637,150.3637,149.5666,149.8973,42080.0
2019-02-20 09:40:00,176.78,176.8,176.15,176.34,75502.0,149.8973,149.9143,149.3631,149.5242,75502.0
2019-02-20 09:50:00,176.36,177.09,176.33,176.99,27310.0,149.5412,150.1602,149.5158,150.0754,27310.0
2019-02-20 10:00:00,176.94,177.0,176.77,176.86,20616.0,150.033,150.0839,149.8888,149.9652,20616.0
2019-02-20 10:10:00,176.92,176.94,176.78,176.84,17115.0,150.016,150.033,149.8973,149.9482,17115.0
2019-02-20 10:20:00,176.84,176.84,176.55,176.64,20994.0,149.9482,149.9482,149.7023,149.7786,20994.0
2019-02-20 10:30:00,176.66,176.83,176.5,176.55,27459.0,149.7956,149.9397,149.6599,149.7023,27459.0
2019-02-20 10:40:00,176.52,176.57,176.41,176.49,77948.0,149.6769,149.7193,149.5836,149.6514,77948.0
2019-02-20 10:50:00,176.44,176.52,176.07,176.1,20848.0,149.609,149.6769,149.2953,149.3207,20848.0
2019-02-20 11:00:00,176.09,176.13,175.88,175.89,20141.0,149.3123,149.3462,149.1342,149.1427,20141.0
2019-02-20 11:10:00,175.91,175.91,175.56,175.59,29993.0,149.1596,149.1596,148.8628,148.8883,29993.0
2019-02-20 11:20:00,175.53,175.94,175.53,175.79,30535.0,148.8374,149.1851,148.8374,149.0579,30535.0
2019-02-20 11:30:00,175.82,176.3,175.82,176.21,32094.0,149.0833,149.4903,149.0833,149.414,32094.0
2019-02-20 11:40:00,176.24,176.49,176.21,176.49,22982.0,149.4394,149.6514,149.414,149.6514,22982.0
2019-02-20 11:50:00,176.45,176.68,176.31,176.56,16122.0,149.6175,149.8125,149.4988,149.7108,16122.0
2019-02-20 12:00:00,176.58,176.68,176.49,176.52,12912.0,149.7277,149.8125,149.6514,149.6769,12912.0
2019-02-20 12:10:00,176.52,176.71,176.5,176.71,16064.0,149.6769,149.838,149.6599,149.838,16064.0
2019-02-20 12:20:00,176.72,176.76,176.55,176.71,38207.0,149.8464,149.8804,149.7023,149.838,38207.0
2019-02-20 12:30:00,176.69,176.69,176.4,176.46,16318.0,149.821,149.821,149.5751,149.626,16318.0
2019-02-20 12:40:00,176.48,176.59,176.43,176.51,9714.0,149.6429,149.7362,149.6005,149.6684,9714.0
2019-02-20 12:50:00,176.49,176.52,176.4,176.47,15997.0,149.6514,149.6769,149.5751,149.6345,15997.0
2019-02-20 13:00:00,176.47,176.53,176.41,176.41,12730.0,149.6345,149.6853,149.5836,149.5836,12730.0
2019-02-20 13:10:00,176.42,176.58,176.41,176.45,16043.0,149.5921,149.7277,149.5836,149.6175,16043.0
2019-02-20 13:20:00,176.47,176.56,176.41,176.46,13227.0,149.6345,149.7108,149.5836,149.626,13227.0
2019-02-20 13:30:00,176.46,176.56,176.43,176.48,12733.0,149.626,149.7108,149.6005,149.6429,12733.0
2019-02-20 13:40:00,176.47,176.54,176.41,176.5,13609.0,149.6345,149.6938,149.5836,149.6599,13609.0
2019-02-20 13:50:00,176.51,176.55,176.44,176.5,10911.0,149.6684,149.7023,149.609,149.6599,10911.0
2019-02-20 14:00:00,176.47,176.63,176.41,176.46,19988.0,149.6345,149.7701,149.5836,149.626,19988.0
2019-02-20 14:10:00,176.45,176.48,176.05,176.11,27058.0,149.6175,149.6429,149.2783,149.3292,27058.0
2019-02-20 14:20:00,176.09,176.18,175.96,176.18,17639.0,149.3123,149.3886,149.202,149.3886,17639.0
2019-02-20 14:30:00,176.21,176.52,176.19,176.39,18952.0,149.414,149.6769,149.397,149.5666,18952.0
2019-02-20 14:40:00,176.34,176.47,176.28,176.38,15058.0,149.5242,149.6345,149.4734,149.5582,15058.0
2019-02-20 14:50:00,176.37,176.57,176.35,176.5,15385.0,149.5497,149.7193,149.5327,149.6599,15385.0
2019-02-20 15:00:00,176.52,176.58,176.4,176.56,18461.0,149.6769,149.7277,149.5751,149.7108,18461.0
2019-02-20 15:10:00,176.55,176.71,176.54,176.7,16946.0,149.7023,149.838,149.6938,149.8295,16946.0
2019-02-20 15:20:00,176.71,176.71,176.51,176.52,21929.0,149.838,149.838,149.6684,149.6769,21929.0
2019-02-20 15:30:00,176.5,176.51,176.24,176.24,51010.0,149.6599,149.6684,149.4394,149.4394,51010.0
2019-02-20 15:40:00,176.25,176.57,176.23,176.5,43258.0,149.4479,149.7193,149.431,149.6599,43258.0
2019-02-20 15:50:00,176.5,176.71,176.43,176.69,115685.0,149.6599,149.838,149.6005,149.821,115685.0
2019-02-21 09:30:00,176.32,176.75,175.4,175.61,93545.0,149.5073,149.8719,148.7272,148.9052,93545.0
2019-02-21 09:40:00,175.52,175.64,174.57,175.08,40566.0,148.8289,148.9307,148.0234,148.4558,40566.0
2019-02-21 09:50:00,175.05,175.24,174.64,175.15,20109.0,148.4304,148.5915,148.0828,148.5152,20109.0
2019-02-21 10:00:00,175.09,175.27,174.88,175.04,24637.0,148.4643,148.6169,148.2863,148.4219,24637.0
2019-02-21 10:10:00,175.05,175.4,175.02,175.33,18192.0,148.4304,148.7272,148.405,148.6678,18192.0
2019-02-21 10:20:00,175.26,175.41,175.21,175.29,16800.0,148.6085,148.7357,148.5661,148.6339,16800.0
2019-02-21 10:30:00,175.23,175.3,175.11,175.18,24256.0,148.583,148.6424,148.4813,148.5406,24256.0
2019-02-21 10:40:00,175.17,175.74,175.17,175.59,18383.0,148.5322,149.0155,148.5322,148.8883,18383.0
2019-02-21 10:50:00,175.61,175.69,175.53,175.66,21505.0,148.9052,148.9731,148.8374,148.9476,21505.0
2019-02-21 11:00:00,175.68,175.97,175.62,175.77,15298.0,148.9646,149.2105,148.9137,149.0409,15298.0
2019-02-21 11:10:00,175.81,175.85,175.65,175.67,15489.0,149.0748,149.1087,148.9392,148.9561,15489.0
2019-02-21 11:20:00,175.65,175.7,175.54,175.61,15328.0,148.9392,148.9816,148.8459,148.9052,15328.0
2019-02-21 11:30:00,175.6,175.78,175.54,175.77,18406.0,148.8968,149.0494,148.8459,149.0409,18406.0
2019-02-21 11:40:00,175.79,175.82,175.7,175.72,16500.0,149.0579,149.0833,148.9816,148.9985,16500.0
2019-02-21 11:50:00,175.75,175.92,175.72,175.79,14963.0,149.024,149.1681,148.9985,149.0579,14963.0
2019-02-21 12:00:00,175.78,175.82,175.69,175.75,20562.0,149.0494,149.0833,148.9731,149.024,20562.0
2019-02-21 12:10:00,175.75,176.08,175.68,176.03,26673.0,149.024,149.3038,148.9646,149.2614,26673.0
2019-02-21 12:20:00,176.02,176.18,175.96,176.18,14751.0,149.2529,149.3886,149.202,149.3886,14751.0
2019-02-21 12:30:00,176.17,176.23,176.02,176.02,13371.0,149.3801,149.431,149.2529,149.2529,13371.0
2019-02-21 12:40:00,176.03,176.1,175.99,176.03,17118.0,149.2614,149.3207,149.2275,149.2614,17118.0
2019-02-21 12:50:00,176.01,176.15,175.98,176.03,12822.0,149.2444,149.3631,149.219,149.2614,12822.0
2019-02-21 13:00:00,176.03,176.04,175.71,175.78,26222.0,149.2614,149.2699,148.99,149.0494,26222.0
2019-02-21 13:10:00,175.77,176.1,175.77,176.04,20917.0,149.0409,149.3207,149.0409,149.2699,20917.0
2019-02-21 13:20:00,176.0,176.04,175.8,175.9,16693.0,149.2359,149.2699,149.0664,149.1511,16693.0
2019-02-21 13:30:00,175.89,175.96,175.79,175.87,19462.0,149.1427,149.202,149.0579,149.1257,19462.0
2019-02-21 13:40:00,175.89,175.91,175.68,175.78,18027.0,149.1427,149.1596,148.9646,149.0494,18027.0
2019-02-21 13:50:00,175.75,176.07,175.75,176.05,14818.0,149.024,149.2953,149.024,149.2783,14818.0
2019-02-21 14:00:00,176.04,176.07,175.89,175.94,14904.0,149.2699,149.2953,149.1427,149.1851,14904.0
2019-02-21 14:10:00,175.91,175.96,175.83,175.89,14544.0,149.1596,149.202,149.0918,149.1427,14544.0
2019-02-21 14:20:00,175.87,175.97,175.86,175.97,18828.0,149.1257,149.2105,149.1172,149.2105,18828.0
2019-02-21 14:30:00,175.96,175.98,175.84,175.86,16057.0,149.202,149.219,149.1003,149.1172,16057.0
2019-02-21 14:40:00,175.84,175.85,175.68,175.79,22468.0,149.1003,149.1087,148.9646,149.0579,22468.0
2019-02-21 14:50:00,175.78,175.85,175.7,175.78,17848.0,149.0494,149.1087,148.9816,149.0494,17848.0
2019-02-21 15:00:00,175.77,175.87,175.66,175.86,33867.0,149.0409,149.1257,148.9476,149.1172,33867.0
2019-02-21 15:10:00,175.84,176.04,175.83,175.88,26681.0,149.1003,149.2699,149.0918,149.1342,26681.0
2019-02-21 15:20:00,175.86,176.06,175.83,175.98,21438.0,149.1172,149.2868,149.0918,149.219,21438.0
2019-02-21 15:30:00,175.98,176.07,175.8,176.02,27786.0,149.219,149.2953,149.0664,149.2529,27786.0
2019-02-21 15:40:00,176.02,176.36,176.01,176.31,36922.0,149.2529,149.5412,149.2444,149.4988,36922.0
2019-02-21 15:50:00,176.32,176.71,176.31,176.45,100546.0,149.5073,149.838,149.4988,149.6175,100546.0
2019-02-22 09:30:00,177.15,177.15,175.48,175.48,46810.0,150.2111,150.2111,148.795,148.795,46810.0
2019-02-22 09:40:00,175.47,176.27,175.19,176.19,33879.0,148.7865,149.4649,148.5491,149.397,33879.0
2019-02-22 09:50:00,176.14,176.76,176.05,176.71,14445.0,149.3546,149.8804,149.2783,149.838,14445.0
2019-02-22 10:00:00,176.65,177.28,176.65,176.79,19658.0,149.7871,150.3213,149.7871,149.9058,19658.0
2019-02-22 10:10:00,176.73,176.9,176.33,176.45,19514.0,149.8549,149.9991,149.5158,149.6175,19514.0
2019-02-22 10:20:00,176.45,176.87,176.45,176.81,14360.0,149.6175,149.9736,149.6175,149.9228,14360.0
2019-02-22 10:30:00,176.77,176.92,176.71,176.92,18055.0,149.8888,150.016,149.838,150.016,18055.0
2019-02-22 10:40:00,176.86,177.2,176.81,177.12,11543.0,149.9652,150.2535,149.9228,150.1856,11543.0
2019-02-22 10:50:00,177.16,177.36,177.0,177.02,60075.0,150.2195,150.3891,150.0839,150.1008,60075.0
2019-02-22 11:00:00,177.03,177.08,176.72,176.78,18492.0,150.1093,150.1517,149.8464,149.8973,18492.0
2019-02-22 11:10:00,176.74,177.07,176.65,176.89,12884.0,149.8634,150.1432,149.7871,149.9906,12884.0
2019-02-22 11:20:00,176.9,177.27,176.88,177.24,10516.0,149.9991,150.3128,149.9821,150.2874,10516.0
2019-02-22 11:30:00,177.26,177.45,177.12,177.45,10222.0,150.3043,150.4654,150.1856,150.4654,10222.0
2019-02-22 11:40:00,177.43,177.43,177.09,177.15,7923.0,150.4485,150.4485,150.1602,150.2111,7923.0
2019-02-22 11:50:00,177.09,177.17,176.97,177.02,12006.0,150.1602,150.228,150.0584,150.1008,12006.0
2019-02-22 12:00:00,177.0,177.23,176.95,177.02,9865.0,150.0839,150.2789,150.0415,150.1008,9865.0
2019-02-22 12:10:00,177.01,177.07,176.95,177.07,9841.0,150.0923,150.1432,150.0415,150.1432,9841.0
2019-02-22 12:20:00,177.05,177.08,176.9,176.95,9119.0,150.1263,150.1517,149.9991,150.0415,9119.0
2019-02-22 12:30:00,176.97,176.99,176.78,176.85,12972.0,150.0584,150.0754,149.8973,149.9567,12972.0
2019-02-22 12:40:00,176.89,177.05,176.89,177.05,12756.0,149.9906,150.1263,149.9906,150.1263,12756.0
2019-02-22 12:50:00,177.05,177.07,176.87,176.92,28964.0,150.1263,150.1432,149.9736,150.016,28964.0
2019-02-22 13:00:00,176.92,177.04,176.81,176.81,10104.0,150.016,150.1178,149.9228,149.9228,10104.0
2019-02-22 13:10:00,176.81,177.08,176.75,177.03,12139.0,149.9228,150.1517,149.8719,150.1093,12139.0
2019-02-22 13:20:00,177.01,177.01,176.69,176.73,13637.0,150.0923,150.0923,149.821,149.8549,13637.0
2019-02-22 13:30:00,176.75,176.9,176.64,176.9,8735.0,149.8719,149.9991,149.7786,149.9991,8735.0
2019-02-22 13:40:00,176.88,176.94,176.77,176.88,18135.0,149.9821,150.033,149.8888,149.9821,18135.0
2019-02-22 13:50:00,176.83,176.88,176.78,176.78,13735.0,149.9397,149.9821,149.8973,149.8973,13735.0
2019-02-22 14:00:00,176.77,176.78,176.47,176.49,24471.0,149.8888,149.8973,149.6345,149.6514,24471.0
2019-02-22 14:10:00,176.51,176.62,176.5,176.5,22788.0,149.6684,149.7617,149.6599,149.6599,22788.0
2019-02-22 14:20:00,176.52,176.52,176.33,176.34,11698.0,149.6769,149.6769,149.5158,149.5242,11698.0
2019-02-22 14:30:00,176.35,176.4,176.14,176.25,21030.0,149.5327,149.5751,149.3546,149.4479,21030.0
2019-02-22 14:40:00,176.25,176.3,176.1,176.2,20894.0,149.4479,149.4903,149.3207,149.4055,20894.0
2019-02-22 14:50:00,176.18,176.24,176.09,176.14,11927.0,149.3886,149.4394,149.3123,149.3546,11927.0
2019-02-22 15:00:00,176.1,176.15,175.97,176.05,22524.0,149.3207,149.3631,149.2105,149.2783,22524.0
2019-02-22 15:10:00,176.06,176.33,176.06,176.25,19379.0,149.2868,149.5158,149.2868,149.4479,19379.0
2019-02-22 15:20:00,176.25,176.43,176.21,176.32,17333.0,149.4479,149.6005,149.414,149.5073,17333.0
2019-02-22 15:30:00,176.33,176.44,176.08,176.11,31576.0,149.5158,149.609,149.3038,149.3292,31576.0
2019-02-22 15:40:00,176.12,176.61,176.06,176.48,47913.0,149.3377,149.7532,149.2868,149.6429,47913.0
2019-02-22 15:50:00,176.48,176.8,176.32,176.63,115215.0,149.6429,149.9143,149.5073,149.7701,115215.0
2019-02-25 09:30:00,177.24,177.53,175.6,175.72,45219.0,150.2874,150.5333,148.8968,148.9985,45219.0
2019-02-25 09:40:00,175.64,175.82,175.36,175.55,17428.0,148.9307,149.0833,148.6933,148.8544,17428.0
2019-02-25 09:50:00,175.63,175.85,175.32,175.32,15125.0,148.9222,149.1087,148.6593,148.6593,15125.0
2019-02-25 10:00:00,175.24,175.59,175.06,175.48,20892.0,148.5915,148.8883,148.4389,148.795,20892.0
2019-02-25 10:10:00,175.6,175.6,175.36,175.43,16431.0,148.8968,148.8968,148.6933,148.7526,16431.0
2019-02-25 10:20:00,175.45,175.56,175.15,175.22,14471.0,148.7696,148.8628,148.5152,148.5746,14471.0
2019-02-25 10:30:00,175.22,175.79,175.2,175.79,16999.0,148.5746,149.0579,148.5576,149.0579,16999.0
2019-02-25 10:40:00,175.8,175.89,175.63,175.87,16017.0,149.0664,149.1427,148.9222,149.1257,16017.0
2019-02-25 10:50:00,175.84,176.12,175.78,175.98,23932.0,149.1003,149.3377,149.0494,149.219,23932.0
2019-02-25 11:00:00,176.02,176.08,175.82,175.84,24514.0,149.2529,149.3038,149.0833,149.1003,24514.0
2019-02-25 11:10:00,175.82,175.84,175.59,175.67,14379.0,149.0833,149.1003,148.8883,148.9561,14379.0
2019-02-25 11:20:00,175.63,175.68,175.39,175.51,19625.0,148.9222,148.9646,148.7187,148.8205,19625.0
2019-02-25 11:30:00,175.47,175.53,175.42,175.5,13793.0,148.7865,148.8374,148.7441,148.812,13793.0
2019-02-25 11:40:00,175.48,175.7,175.42,175.63,15490.0,148.795,148.9816,148.7441,148.9222,15490.0
2019-02-25 11:50:00,175.6,175.62,175.39,175.42,20330.0,148.8968,148.9137,148.7187,148.7441,20330.0
2019-02-25 12:00:00,175.41,175.61,175.38,175.55,17065.0,148.7357,148.9052,148.7102,148.8544,17065.0
2019-02-25 12:10:00,175.53,175.63,175.47,175.52,21779.0,148.8374,148.9222,148.7865,148.8289,21779.0
2019-02-25 12:20:00,175.54,175.54,175.32,175.44,17492.0,148.8459,148.8459,148.6593,148.7611,17492.0
2019-02-25 12:30:00,175.46,175.46,175.28,175.35,14963.0,148.7781,148.7781,148.6254,148.6848,14963.0
2019-02-25 12:40:00,175.34,175.34,175.0,175.07,21109.0,148.6763,148.6763,148.388,148.4474,21109.0
2019-02-25 12:50:00,175.08,175.26,175.08,175.12,13658.0,148.4558,148.6085,148.4558,148.4898,13658.0
2019-02-25 13:00:00,175.11,175.19,175.03,175.03,30394.0,148.4813,148.5491,148.4134,148.4134,30394.0
2019-02-25 13:10:00,175.02,175.15,174.84,175.06,30451.0,148.405,148.5152,148.2523,148.4389,30451.0
2019-02-25 13:20:00,175.06,175.1,174.99,175.01,12596.0,148.4389,148.4728,148.3795,148.3965,12596.0
2019-02-25 13:30:00,175.01,175.03,174.86,174.96,15666.0,148.3965,148.4134,148.2693,148.3541,15666.0
2019-02-25 13:40:00,174.96,175.2,174.96,175.16,11259.0,148.3541,148.5576,148.3541,148.5237,11259.0
2019-02-25 13:50:00,175.14,175.25,175.13,175.18,18655.0,148.5067,148.6,148.4982,148.5406,18655.0
2019-02-25 14:00:00,175.16,175.27,175.09,175.13,30250.0,148.5237,148.6169,148.4643,148.4982,30250.0
2019-02-25 14:10:00,175.15,175.28,175.03,175.03,36149.0,148.5152,148.6254,148.4134,148.4134,36149.0
2019-02-25 14:20:00,175.0,175.24,174.95,175.15,27646.0,148.388,148.5915,148.3456,148.5152,27646.0
2019-02-25 14:30:00,175.14,175.32,175.02,175.31,32964.0,148.5067,148.6593,148.405,148.6509,32964.0
2019-02-25 14:40:00,175.3,175.57,175.27,175.49,33353.0,148.6424,148.8713,148.6169,148.8035,33353.0
2019-02-25 14:50:00,175.5,175.51,175.28,175.34,25905.0,148.812,148.8205,148.6254,148.6763,25905.0
2019-02-25 15:00:00,175.33,175.34,174.96,174.97,39685.0,148.6678,148.6763,148.3541,148.3626,39685.0
2019-02-25 15:10:00,174.98,175.1,174.92,174.99,52324.0,148.371,148.4728,148.3202,148.3795,52324.0
2019-02-25 15:20:00,174.99,175.0,174.61,174.63,43638.0,148.3795,148.388,148.0573,148.0743,43638.0
2019-02-25 15:30:00,174.64,174.75,174.49,174.64,55403.0,148.0828,148.176,147.9556,148.0828,55403.0
2019-02-25 15:40:00,174.64,174.75,174.34,174.36,99759.0,148.0828,148.176,147.8284,147.8453,99759.0
2019-02-25 15:50:00,174.37,174.44,174.07,174.24,212279.0,147.8538,147.9132,147.5994,147.7436,212279.0
2019-02-26 09:30:00,174.84,175.32,174.13,174.24,41036.0,148.2523,148.6593,147.6503,147.7436,41036.0
2019-02-26 09:40:00,174.2,174.6,173.78,173.78,29263.0,147.7097,148.0488,147.3535,147.3535,29263.0
2019-02-26 09:50:00,173.78,174.12,173.53,173.66,23549.0,147.3535,147.6418,147.1415,147.2518,23549.0
2019-02-26 10:00:00,173.59,174.01,173.53,173.94,38274.0,147.1924,147.5486,147.1415,147.4892,38274.0
2019-02-26 10:10:00,173.91,174.14,173.87,174.03,24987.0,147.4638,147.6588,147.4298,147.5655,24987.0
2019-02-26 10:20:00,174.0,174.14,173.5,173.58,18386.0,147.5401,147.6588,147.1161,147.1839,18386.0
2019-02-26 10:30:00,173.62,174.01,173.61,173.61,20481.0,147.2179,147.5486,147.2094,147.2094,20481.0
2019-02-26 10:40:00,173.58,173.78,173.55,173.68,18359.0,147.1839,147.3535,147.1585,147.2687,18359.0
2019-02-26 10:50:00,173.7,173.71,173.42,173.48,24698.0,147.2857,147.2942,147.0483,147.0992,24698.0
2019-02-26 11:00:00,173.52,173.88,173.52,173.85,18306.0,147.1331,147.4383,147.1331,147.4129,18306.0
2019-02-26 11:10:00,173.89,174.03,173.79,173.92,12405.0,147.4468,147.5655,147.362,147.4722,12405.0
2019-02-26 11:20:00,173.92,174.14,173.91,174.06,38123.0,147.4722,147.6588,147.4638,147.591,38123.0
2019-02-26 11:30:00,174.04,174.15,173.78,173.79,14802.0,147.574,147.6673,147.3535,147.362,14802.0
2019-02-26 11:40:00,173.82,173.97,173.63,173.92,15924.0,147.3874,147.5146,147.2263,147.4722,15924.0
2019-02-26 11:50:00,173.88,174.1,173.87,173.88,57674.0,147.4383,147.6249,147.4298,147.4383,57674.0
2019-02-26 12:00:00,173.91,174.03,173.75,173.91,24526.0,147.4638,147.5655,147.3281,147.4638,24526.0
2019-02-26 12:10:00,173.91,174.06,173.85,173.99,11975.0,147.4638,147.591,147.4129,147.5316,11975.0
2019-02-26 12:20:00,173.97,174.18,173.9,174.1,10000.0,147.5146,147.6927,147.4553,147.6249,10000.0
2019-02-26 12:30:00,174.11,174.14,173.72,173.8,23443.0,147.6333,147.6588,147.3027,147.3705,23443.0
2019-02-26 12:40:00,173.8,173.85,173.72,173.85,16832.0,147.3705,147.4129,147.3027,147.4129,16832.0
2019-02-26 12:50:00,173.82,173.82,173.66,173.81,23956.0,147.3874,147.3874,147.2518,147.379,23956.0
2019-02-26 13:00:00,173.82,173.86,173.69,173.73,15131.0,147.3874,147.4214,147.2772,147.3111,15131.0
2019-02-26 13:10:00,173.73,173.98,173.73,173.87,13037.0,147.3111,147.5231,147.3111,147.4298,13037.0
2019-02-26 13:20:00,173.92,174.04,173.92,173.99,9863.0,147.4722,147.574,147.4722,147.5316,9863.0
2019-02-26 13:30:00,173.98,174.01,173.82,173.87,38596.0,147.5231,147.5486,147.3874,147.4298,38596.0
2019-02-26 13:40:00,173.9,173.9,173.68,173.77,15790.0,147.4553,147.4553,147.2687,147.3451,15790.0
2019-02-26 13:50:00,173.77,173.78,173.63,173.69,18874.0,147.3451,147.3535,147.2263,147.2772,18874.0
2019-02-26 14:00:00,173.69,173.81,173.69,173.74,24522.0,147.2772,147.379,147.2772,147.3196,24522.0
2019-02-26 14:10:00,173.75,173.8,173.7,173.78,23315.0,147.3281,147.3705,147.2857,147.3535,23315.0
2019-02-26 14:20:00,173.8,173.9,173.72,173.78,70015.0,147.3705,147.4553,147.3027,147.3535,70015.0
2019-02-26 14:30:00,173.8,173.9,173.71,173.88,48138.0,147.3705,147.4553,147.2942,147.4383,48138.0
2019-02-26 14:40:00,173.88,174.05,173.87,174.03,39530.0,147.4383,147.5825,147.4298,147.5655,39530.0
2019-02-26 14:50:00,174.05,174.18,173.99,174.12,23771.0,147.5825,147.6927,147.5316,147.6418,23771.0
2019-02-26 15:00:00,174.1,174.16,174.02,174.11,18446.0,147.6249,147.6757,147.557,147.6333,18446.0
2019-02-26 15:10:00,174.14,174.16,174.04,174.13,29381.0,147.6588,147.6757,147.574,147.6503,29381.0
2019-02-26 15:20:00,174.13,174.16,174.0,174.0,53032.0,147.6503,147.6757,147.5401,147.5401,53032.0
2019-02-26 15:30:00,173.99,174.14,173.93,173.99,65799.0,147.5316,147.6588,147.4807,147.5316,65799.0
2019-02-26 15:40:00,173.99,174.18,173.93,173.94,101264.0,147.5316,147.6927,147.4807,147.4892,101264.0
2019-02-26 15:50:00,173.96,174.18,173.58,173.98,151508.0,147.5062,147.6927,147.1839,147.5231,151508.0
2019-02-27 09:30:00,174.3,176.77,174.29,175.91,79878.0,147.7945,149.8888,147.786,149.1596,79878.0
2019-02-27 09:40:00,176.01,176.01,174.4,175.56,60029.0,149.2444,149.2444,147.8792,148.8628,60029.0
2019-02-27 09:50:00,175.52,175.52,174.44,174.47,18004.0,148.8289,148.8289,147.9132,147.9386,18004.0
2019-02-27 10:00:00,174.38,174.57,173.87,174.09,17444.0,147.8623,148.0234,147.4298,147.6164,17444.0
2019-02-27 10:10:00,173.98,174.13,173.29,173.29,25235.0,147.5231,147.6503,146.938,146.938,25235.0
2019-02-27 10:20:00,173.27,173.27,172.41,172.41,19603.0,146.9211,146.9211,146.1919,146.1919,19603.0
2019-02-27 10:30:00,172.47,173.1,171.75,172.62,37274.0,146.2427,146.7769,145.6322,146.3699,37274.0
2019-02-27 10:40:00,172.71,173.01,172.33,172.46,18823.0,146.4462,146.7006,146.124,146.2343,18823.0
2019-02-27 10:50:00,172.28,172.39,171.82,172.22,27739.0,146.0816,146.1749,145.6916,146.0308,27739.0
2019-02-27 11:00:00,172.33,172.44,171.8,172.07,22887.0,146.124,146.2173,145.6746,145.9036,22887.0
2019-02-27 11:10:00,172.14,172.48,171.8,172.02,16949.0,145.9629,146.2512,145.6746,145.8612,16949.0
2019-02-27 11:20:00,172.08,172.4,171.94,172.22,21197.0,145.912,146.1834,145.7933,146.0308,21197.0
2019-02-27 11:30:00,172.2,172.51,171.86,171.91,31082.0,146.0138,146.2767,145.7255,145.7679,31082.0
2019-02-27 11:40:00,171.9,172.18,171.71,171.91,26256.0,145.7594,145.9968,145.5983,145.7679,26256.0
2019-02-27 11:50:00,171.91,172.2,171.8,172.1,35283.0,145.7679,146.0138,145.6746,145.929,35283.0
2019-02-27 12:00:00,172.1,172.14,171.95,172.07,32374.0,145.929,145.9629,145.8018,145.9036,32374.0
2019-02-27 12:10:00,172.09,172.31,171.92,172.2,25306.0,145.9205,146.1071,145.7764,146.0138,25306.0
2019-02-27 12:20:00,172.23,172.63,172.23,172.52,20580.0,146.0392,146.3784,146.0392,146.2851,20580.0
2019-02-27 12:30:00,172.55,172.89,172.52,172.69,14229.0,146.3106,146.5989,146.2851,146.4293,14229.0
2019-02-27 12:40:00,172.72,172.84,172.56,172.56,9880.0,146.4547,146.5565,146.3191,146.3191,9880.0
2019-02-27 12:50:00,172.6,172.93,172.44,172.81,26496.0,146.353,146.6328,146.2173,146.531,26496.0
2019-02-27 13:00:00,172.84,173.04,172.76,173.04,34423.0,146.5565,146.7261,146.4886,146.7261,34423.0
2019-02-27 13:10:00,173.08,173.29,172.85,173.05,32969.0,146.76,146.938,146.565,146.7345,32969.0
2019-02-27 13:20:00,172.99,173.06,172.84,172.89,21479.0,146.6837,146.743,146.5565,146.5989,21479.0
2019-02-27 13:30:00,172.84,173.05,172.76,172.81,32930.0,146.5565,146.7345,146.4886,146.531,32930.0
2019-02-27 13:40:00,172.85,172.96,172.73,172.74,16354.0,146.565,146.6582,146.4632,146.4717,16354.0
2019-02-27 13:50:00,172.77,172.8,172.52,172.6,22752.0,146.4971,146.5226,146.2851,146.353,22752.0
2019-02-27 14:00:00,172.59,172.83,172.47,172.48,21014.0,146.3445,146.548,146.2427,146.2512,21014.0
2019-02-27 14:10:00,172.48,172.68,172.39,172.64,29195.0,146.2512,146.4208,146.1749,146.3869,29195.0
2019-02-27 14:20:00,172.64,172.64,172.38,172.48,42281.0,146.3869,146.3869,146.1664,146.2512,42281.0
2019-02-27 14:30:00,172.5,172.76,172.4,172.76,25050.0,146.2682,146.4886,146.1834,146.4886,25050.0
2019-02-27 14:40:00,172.78,172.97,172.76,172.91,24538.0,146.5056,146.6667,146.4886,146.6158,24538.0
2019-02-27 14:50:00,172.87,172.92,172.71,172.84,17881.0,146.5819,146.6243,146.4462,146.5565,17881.0
2019-02-27 15:00:00,172.84,173.05,172.63,173.04,24280.0,146.5565,146.7345,146.3784,146.7261,24280.0
2019-02-27 15:10:00,173.05,173.34,173.05,173.17,28466.0,146.7345,146.9804,146.7345,146.8363,28466.0
2019-02-27 15:20:00,173.14,173.2,172.96,172.99,23184.0,146.8109,146.8617,146.6582,146.6837,23184.0
2019-02-27 15:30:00,172.99,173.18,172.98,173.12,26601.0,146.6837,146.8448,146.6752,146.7939,26601.0
2019-02-27 15:40:00,173.11,173.21,173.05,173.11,40793.0,146.7854,146.8702,146.7345,146.7854,40793.0
2019-02-27 15:50:00,173.11,173.27,173.04,173.2,106701.0,146.7854,146.9211,146.7261,146.8617,106701.0
2019-02-28 09:30:00,172.52,174.11,172.39,173.5,85792.0,146.2851,147.6333,146.1749,147.1161,85792.0
2019-02-28 09:40:00,173.37,174.41,173.29,174.16,47316.0,147.0059,147.8877,146.938,147.6757,47316.0
2019-02-28 09:50:00,174.23,174.91,174.11,174.69,29258.0,147.7351,148.3117,147.6333,148.1251,29258.0
2019-02-28 10:00:00,174.69,175.51,174.53,175.34,42536.0,148.1251,148.8205,147.9895,148.6763,42536.0
2019-02-28 10:10:00,175.36,175.48,174.98,175.4,25271.0,148.6933,148.795,148.371,148.7272,25271.0
2019-02-28 10:20:00,175.35,176.0,175.33,175.76,23035.0,148.6848,149.2359,148.6678,149.0324,23035.0
2019-02-28 10:30:00,175.81,176.61,175.81,176.52,36758.0,149.0748,149.7532,149.0748,149.6769,36758.0
2019-02-28 10:40:00,176.48,176.87,176.15,176.68,26796.0,149.6429,149.9736,149.3631,149.8125,26796.0
2019-02-28 10:50:00,176.69,176.98,176.44,176.78,24296.0,149.821,150.0669,149.609,149.8973,24296.0
2019-02-28 11:00:00,176.83,177.31,176.63,176.76,41667.0,149.9397,150.3467,149.7701,149.8804,41667.0
2019-02-28 11:10:00,176.74,177.42,176.63,177.38,41295.0,149.8634,150.44,149.7701,150.4061,41295.0
2019-02-28 11:20:00,177.42,177.75,177.13,177.5,40483.0,150.44,150.7198,150.1941,150.5078,40483.0
2019-02-28 11:30:00,177.48,178.3,177.44,178.16,112127.0,150.4909,151.1862,150.457,151.0675,112127.0
2019-02-28 11:40:00,178.15,178.63,178.15,178.31,41193.0,151.059,151.466,151.059,151.1947,41193.0
2019-02-28 11:50:00,178.28,178.41,177.95,178.41,38923.0,151.1692,151.2795,150.8894,151.2795,38923.0
2019-02-28 12:00:00,178.42,178.62,178.12,178.51,49907.0,151.2879,151.4575,151.0336,151.3642,49907.0
2019-02-28 12:10:00,178.57,178.63,178.34,178.63,48978.0,151.4151,151.466,151.2201,151.466,48978.0
2019-02-28 12:20:00,178.61,178.69,178.28,178.4,23506.0,151.449,151.5169,151.1692,151.271,23506.0
2019-02-28 12:30:00,178.43,178.43,178.1,178.21,39844.0,151.2964,151.2964,151.0166,151.1099,39844.0
2019-02-28 12:40:00,178.15,178.29,177.98,178.08,24514.0,151.059,151.1777,150.9148,150.9996,24514.0
2019-02-28 12:50:00,178.09,178.11,177.84,177.93,41334.0,151.0081,151.0251,150.7961,150.8724,41334.0
2019-02-28 13:00:00,177.95,178.11,177.78,177.8,36233.0,150.8894,151.0251,150.7453,150.7622,36233.0
2019-02-28 13:10:00,177.78,177.94,177.69,177.82,23186.0,150.7453,150.8809,150.6689,150.7792,23186.0
2019-02-28 13:20:00,177.8,177.87,177.35,177.47,23214.0,150.7622,150.8216,150.3806,150.4824,23214.0
2019-02-28 13:30:00,177.48,177.51,177.14,177.32,40515.0,150.4909,150.5163,150.2026,150.3552,40515.0
2019-02-28 13:40:00,177.29,177.37,177.14,177.32,14062.0,150.3298,150.3976,150.2026,150.3552,14062.0
2019-02-28 13:50:00,177.3,177.3,177.1,177.1,17777.0,150.3382,150.3382,150.1687,150.1687,17777.0
2019-02-28 14:00:00,177.14,177.2,176.83,176.85,25224.0,150.2026,150.2535,149.9397,149.9567,25224.0
2019-02-28 14:10:00,176.84,176.89,176.42,176.42,46222.0,149.9482,149.9906,149.5921,149.5921,46222.0
2019-02-28 14:20:00,176.39,176.79,176.34,176.77,44219.0,149.5666,149.9058,149.5242,149.8888,44219.0
2019-02-28 14:30:00,176.75,176.77,176.56,176.73,25537.0,149.8719,149.8888,149.7108,149.8549,25537.0
2019-02-28 14:40:00,176.72,176.72,176.52,176.55,39704.0,149.8464,149.8464,149.6769,149.7023,39704.0
2019-02-28 14:50:00,176.53,176.7,176.41,176.55,36145.0,149.6853,149.8295,149.5836,149.7023,36145.0
2019-02-28 15:00:00,176.55,176.73,176.53,176.69,40041.0,149.7023,149.8549,149.6853,149.821,40041.0
2019-02-28 15:10:00,176.65,176.7,176.49,176.63,33516.0,149.7871,149.8295,149.6514,149.7701,33516.0
2019-02-28 15:20:00,176.64,176.96,176.55,176.94,41792.0,149.7786,150.05,149.7023,150.033,41792.0
2019-02-28 15:30:00,176.94,177.0,176.7,176.76,51917.0,150.033,150.0839,149.8295,149.8804,51917.0
2019-02-28 15:40:00,176.75,176.75,176.2,176.55,78048.0,149.8719,149.8719,149.4055,149.7023,78048.0
2019-02-28 15:50:00,176.55,176.59,176.04,176.09,244890.0,149.7023,149.7362,149.2699,149.3123,244890.0
2019-03-01 09:30:00,176.2,176.64,175.66,175.77,67929.0,149.4055,149.7786,148.9476,149.0409,67929.0
2019-03-01 09:40:00,175.72,176.0,175.34,175.9,67146.0,148.9985,149.2359,148.6763,149.1511,67146.0
2019-03-01 09:50:00,175.97,176.02,175.22,175.3,65759.0,149.2105,149.2529,148.5746,148.6424,65759.0
2019-03-01 10:00:00,175.31,175.32,174.44,174.78,42797.0,148.6509,148.6593,147.9132,148.2015,42797.0
2019-03-01 10:10:00,174.76,174.95,174.27,174.57,24499.0,148.1845,148.3456,147.769,148.0234,24499.0
2019-03-01 10:20:00,174.57,175.15,174.57,175.06,28002.0,148.0234,148.5152,148.0234,148.4389,28002.0
2019-03-01 10:30:00,175.09,175.51,175.02,175.43,38660.0,148.4643,148.8205,148.405,148.7526,38660.0
2019-03-01 10:40:00,175.46,175.52,175.13,175.23,30171.0,148.7781,148.8289,148.4982,148.583,30171.0
2019-03-01 10:50:00,175.17,175.46,175.17,175.37,19591.0,148.5322,148.7781,148.5322,148.7017,19591.0
2019-03-01 11:00:00,175.37,175.99,175.37,175.99,20623.0,148.7017,149.2275,148.7017,149.2275,20623.0
2019-03-01 11:10:00,175.97,176.16,175.33,175.33,22794.0,149.2105,149.3716,148.6678,148.6678,22794.0
2019-03-01 11:20:00,175.34,175.34,174.87,175.0,16614.0,148.6763,148.6763,148.2778,148.388,16614.0
2019-03-01 11:30:00,174.99,175.56,174.98,175.45,16157.0,148.3795,148.8628,148.371,148.7696,16157.0
2019-03-01 11:40:00,175.4,175.4,175.06,175.19,9909.0,148.7272,148.7272,148.4389,148.5491,9909.0
2019-03-01 11:50:00,175.13,175.56,175.13,175.3,17000.0,148.4982,148.8628,148.4982,148.6424,17000.0
2019-03-01 12:00:00,175.35,175.52,175.23,175.39,16413.0,148.6848,148.8289,148.583,148.7187,16413.0
2019-03-01 12:10:00,175.36,175.54,175.33,175.47,12465.0,148.6933,148.8459,148.6678,148.7865,12465.0
2019-03-01 12:20:00,175.46,175.65,175.42,175.61,11895.0,148.7781,148.9392,148.7441,148.9052,11895.0
2019-03-01 12:30:00,175.64,175.82,175.52,175.67,22380.0,148.9307,149.0833,148.8289,148.9561,22380.0
2019-03-01 12:40:00,175.67,176.02,175.63,175.8,37712.0,148.9561,149.2529,148.9222,149.0664,37712.0
2019-03-01 12:50:00,175.8,176.0,175.76,175.93,20124.0,149.0664,149.2359,149.0324,149.1766,20124.0
2019-03-01 13:00:00,175.94,176.4,175.94,176.34,38257.0,149.1851,149.5751,149.1851,149.5242,38257.0
2019-03-01 13:10:00,176.36,176.7,176.36,176.56,14920.0,149.5412,149.8295,149.5412,149.7108,14920.0
2019-03-01 13:20:00,176.53,176.88,176.51,176.88,19315.0,149.6853,149.9821,149.6684,149.9821,19315.0
2019-03-01 13:30:00,176.88,176.93,176.6,176.87,13866.0,149.9821,150.0245,149.7447,149.9736,13866.0
2019-03-01 13:40:00,176.89,176.98,176.74,176.97,10668.0,149.9906,150.0669,149.8634,150.0584,10668.0
2019-03-01 13:50:00,176.99,176.99,176.72,176.86,19201.0,150.0754,150.0754,149.8464,149.9652,19201.0
2019-03-01 14:00:00,176.86,177.08,176.74,176.96,17412.0,149.9652,150.1517,149.8634,150.05,17412.0
2019-03-01 14:10:00,177.03,177.41,176.97,177.36,17511.0,150.1093,150.4315,150.0584,150.3891,17511.0
2019-03-01 14:20:00,177.34,177.82,177.24,177.81,26816.0,150.3722,150.7792,150.2874,150.7707,26816.0
2019-03-01 14:30:00,177.81,177.91,177.55,177.69,27325.0,150.7707,150.8555,150.5502,150.6689,27325.0
2019-03-01 14:40:00,177.73,177.93,177.59,177.59,25069.0,150.7029,150.8724,150.5841,150.5841,25069.0
2019-03-01 14:50:00,177.59,177.87,177.48,177.8,28471.0,150.5841,150.8216,150.4909,150.7622,28471.0
2019-03-01 15:00:00,177.81,177.86,177.65,177.76,29573.0,150.7707,150.8131,150.635,150.7283,29573.0
2019-03-01 15:10:00,177.75,177.76,177.5,177.62,33461.0,150.7198,150.7283,150.5078,150.6096,33461.0
2019-03-01 15:20:00,177.64,177.71,177.51,177.66,34398.0,150.6265,150.6859,150.5163,150.6435,34398.0
2019-03-01 15:30:00,177.64,177.85,177.64,177.8,48219.0,150.6265,150.8046,150.6265,150.7622,48219.0
2019-03-01 15:40:00,177.78,178.19,177.7,177.97,107876.0,150.7453,151.0929,150.6774,150.9064,107876.0
2019-03-01 15:50:00,177.98,178.09,177.68,177.98,160048.0,150.9148,151.0081,150.6605,150.9148,160048.0
2019-03-04 09:30:00,179.0,179.0,177.83,177.92,36971.0,151.7797,151.7797,150.7877,150.864,36971.0
2019-03-04 09:40:00,178.0,178.54,177.8,177.85,20841.0,150.9318,151.3897,150.7622,150.8046,20841.0
2019-03-04 09:50:00,177.88,178.79,177.73,178.52,29673.0,150.83,151.6017,150.7029,151.3727,29673.0
2019-03-04 10:00:00,178.53,178.66,178.14,178.15,27633.0,151.3812,151.4914,151.0505,151.059,27633.0
2019-03-04 10:10:00,178.08,178.52,178.02,178.49,15332.0,150.9996,151.3727,150.9488,151.3473,15332.0
2019-03-04 10:20:00,178.49,178.93,178.36,178.72,16117.0,151.3473,151.7204,151.2371,151.5423,16117.0
2019-03-04 10:30:00,178.75,178.83,178.51,178.75,23526.0,151.5678,151.6356,151.3642,151.5678,23526.0
2019-03-04 10:40:00,178.68,178.93,178.56,178.81,15565.0,151.5084,151.7204,151.4066,151.6186,15565.0
2019-03-04 10:50:00,178.76,178.95,178.51,178.9,20405.0,151.5762,151.7373,151.3642,151.6949,20405.0
2019-03-04 11:00:00,178.88,179.18,178.86,178.95,26202.0,151.678,151.9324,151.661,151.7373,26202.0
2019-03-04 11:10:00,178.95,179.26,178.69,179.19,16046.0,151.7373,152.0002,151.5169,151.9408,16046.0
2019-03-04 11:20:00,179.18,179.2,178.71,178.71,16089.0,151.9324,151.9493,151.5338,151.5338,16089.0
2019-03-04 11:30:00,178.78,178.83,178.32,178.46,14899.0,151.5932,151.6356,151.2031,151.3219,14899.0
2019-03-04 11:40:00,178.5,178.5,177.7,177.7,37334.0,151.3558,151.3558,150.6774,150.6774,37334.0
2019-03-04 11:50:00,177.69,177.86,177.5,177.5,8174.0,150.6689,150.8131,150.5078,150.5078,8174.0
2019-03-04 12:00:00,177.5,178.07,177.48,177.95,12425.0,150.5078,150.9912,150.4909,150.8894,12425.0
2019-03-04 12:10:00,177.89,177.93,177.24,177.46,12976.0,150.8385,150.8724,150.2874,150.4739,12976.0
2019-03-04 12:20:00,177.42,177.91,177.39,177.67,24409.0,150.44,150.8555,150.4146,150.652,24409.0
2019-03-04 12:30:00,177.72,177.78,177.64,177.71,5346.0,150.6944,150.7453,150.6265,150.6859,5346.0
2019-03-04 12:40:00,177.6,177.64,177.28,177.43,7002.0,150.5926,150.6265,150.3213,150.4485,7002.0
2019-03-04 12:50:00,177.45,177.56,177.12,177.26,7531.0,150.4654,150.5587,150.1856,150.3043,7531.0
2019-03-04 13:00:00,177.25,177.25,176.83,176.9,12532.0,150.2959,150.2959,149.9397,149.9991,12532.0
2019-03-04 13:10:00,176.87,177.29,176.87,177.26,11008.0,149.9736,150.3298,149.9736,150.3043,11008.0
2019-03-04 13:20:00,177.29,177.54,177.29,177.46,6955.0,150.3298,150.5418,150.3298,150.4739,6955.0
2019-03-04 13:30:00,177.47,177.68,177.44,177.63,7597.0,150.4824,150.6605,150.457,150.6181,7597.0
2019-03-04 13:40:00,177.7,177.8,177.63,177.66,4525.0,150.6774,150.7622,150.6181,150.6435,4525.0
2019-03-04 13:50:00,177.62,177.98,177.6,177.85,9048.0,150.6096,150.9148,150.5926,150.8046,9048.0
2019-03-04 14:00:00,177.84,178.0,177.75,177.92,9089.0,150.7961,150.9318,150.7198,150.864,9089.0
2019-03-04 14:10:00,177.95,178.09,177.77,178.07,10144.0,150.8894,151.0081,150.7368,150.9912,10144.0
2019-03-04 14:20:00,178.09,178.16,178.02,178.11,10491.0,151.0081,151.0675,150.9488,151.0251,10491.0
2019-03-04 14:30:00,178.12,178.25,177.98,178.21,24720.0,151.0336,151.1438,150.9148,151.1099,24720.0
2019-03-04 14:40:00,178.18,178.32,178.09,178.32,14350.0,151.0844,151.2031,151.0081,151.2031,14350.0
2019-03-04 14:50:00,178.32,178.6,178.29,178.46,20202.0,151.2031,151.4406,151.1777,151.3219,20202.0
2019-03-04 15:00:00,178.44,178.46,178.1,178.26,18491.0,151.3049,151.3219,151.0166,151.1523,18491.0
2019-03-04 15:10:00,178.28,178.6,178.27,178.59,14018.0,151.1692,151.4406,151.1607,151.4321,14018.0
2019-03-04 15:20:00,178.54,178.84,178.5,178.5,23583.0,151.3897,151.6441,151.3558,151.3558,23583.0
2019-03-04 15:30:00,178.5,179.21,178.44,179.03,36314.0,151.3558,151.9578,151.3049,151.8052,36314.0
2019-03-04 15:40:00,179.03,179.47,179.02,179.34,67825.0,151.8052,152.1783,151.7967,152.068,67825.0
2019-03-04 15:50:00,179.35,179.76,179.3,179.65,156711.0,152.0765,152.4242,152.0341,152.3309,156711.0
2019-03-05 09:30:00,179.43,180.26,179.43,179.75,41834.0,152.1443,152.8481,152.1443,152.4157,41834.0
2019-03-05 09:40:00,179.72,180.49,179.66,180.44,25886.0,152.3902,153.0432,152.3394,153.0008,25886.0
2019-03-05 09:50:00,180.37,180.76,180.36,180.51,46198.0,152.9414,153.2721,152.9329,153.0601,46198.0
2019-03-05 10:00:00,180.52,181.09,180.28,180.79,41185.0,153.0686,153.5519,152.8651,153.2975,41185.0
2019-03-05 10:10:00,180.79,181.05,180.75,180.76,19408.0,153.2975,153.518,153.2636,153.2721,19408.0
2019-03-05 10:20:00,180.83,181.19,180.73,180.85,22601.0,153.3314,153.6367,153.2467,153.3484,22601.0
2019-03-05 10:30:00,180.85,181.28,180.81,181.23,24876.0,153.3484,153.713,153.3145,153.6706,24876.0
2019-03-05 10:40:00,181.2,181.54,181.2,181.31,37158.0,153.6452,153.9335,153.6452,153.7385,37158.0
2019-03-05 10:50:00,181.3,181.39,180.99,181.12,31910.0,153.73,153.8063,153.4671,153.5773,31910.0
2019-03-05 11:00:00,181.13,181.3,181.01,181.27,25479.0,153.5858,153.73,153.4841,153.7045,25479.0
2019-03-05 11:10:00,181.3,181.35,180.92,181.06,21308.0,153.73,153.7724,153.4078,153.5265,21308.0
2019-03-05 11:20:00,181.09,181.17,181.0,181.12,28115.0,153.5519,153.6197,153.4756,153.5773,28115.0
2019-03-05 11:30:00,181.09,181.27,181.09,181.24,27273.0,153.5519,153.7045,153.5519,153.6791,27273.0
2019-03-05 11:40:00,181.26,181.36,180.97,180.98,26936.0,153.6961,153.7809,153.4502,153.4586,26936.0
2019-03-05 11:50:00,181.0,181.2,180.97,181.2,30506.0,153.4756,153.6452,153.4502,153.6452,30506.0
2019-03-05 12:00:00,181.15,181.32,181.08,181.12,24398.0,153.6028,153.7469,153.5434,153.5773,24398.0
2019-03-05 12:10:00,181.07,181.26,181.04,181.25,20674.0,153.535,153.6961,153.5095,153.6876,20674.0
2019-03-05 12:20:00,181.26,181.36,181.2,181.26,15291.0,153.6961,153.7809,153.6452,153.6961,15291.0
2019-03-05 12:30:00,181.24,181.25,180.94,180.98,15460.0,153.6791,153.6876,153.4247,153.4586,15460.0
2019-03-05 12:40:00,180.97,181.2,180.97,181.12,18273.0,153.4502,153.6452,153.4502,153.5773,18273.0
2019-03-05 12:50:00,181.13,181.88,181.12,181.38,84754.0,153.5858,154.2218,153.5773,153.7978,84754.0
2019-03-05 13:00:00,181.4,181.4,181.08,181.13,27271.0,153.8148,153.8148,153.5434,153.5858,27271.0
2019-03-05 13:10:00,181.13,181.28,181.01,181.01,12836.0,153.5858,153.713,153.4841,153.4841,12836.0
2019-03-05 13:20:00,181.02,181.11,180.97,180.97,16263.0,153.4926,153.5689,153.4502,153.4502,16263.0
2019-03-05 13:30:00,180.99,181.13,180.99,181.09,14488.0,153.4671,153.5858,153.4671,153.5519,14488.0
2019-03-05 13:40:00,181.09,181.3,181.08,181.27,20778.0,153.5519,153.73,153.5434,153.7045,20778.0
2019-03-05 13:50:00,181.25,181.4,181.25,181.31,17654.0,153.6876,153.8148,153.6876,153.7385,17654.0
2019-03-05 14:00:00,181.27,181.43,181.25,181.4,18265.0,153.7045,153.8402,153.6876,153.8148,18265.0
2019-03-05 14:10:00,181.43,181.64,181.35,181.56,25731.0,153.8402,154.0183,153.7724,153.9504,25731.0
2019-03-05 14:20:00,181.57,181.74,181.56,181.62,16367.0,153.9589,154.1031,153.9504,154.0013,16367.0
2019-03-05 14:30:00,181.6,181.67,181.5,181.53,20070.0,153.9844,154.0437,153.8996,153.925,20070.0
2019-03-05 14:40:00,181.5,181.89,181.49,181.85,21400.0,153.8996,154.2303,153.8911,154.1963,21400.0
2019-03-05 14:50:00,181.85,181.91,181.66,181.72,32506.0,154.1963,154.2472,154.0352,154.0861,32506.0
2019-03-05 15:00:00,181.7,181.71,181.51,181.61,20482.0,154.0691,154.0776,153.908,153.9928,20482.0
2019-03-05 15:10:00,181.6,181.67,181.49,181.52,14505.0,153.9844,154.0437,153.8911,153.9165,14505.0
2019-03-05 15:20:00,181.51,181.51,181.26,181.37,25875.0,153.908,153.908,153.6961,153.7893,25875.0
2019-03-05 15:30:00,181.36,181.5,181.29,181.33,45228.0,153.7809,153.8996,153.7215,153.7554,45228.0
2019-03-05 15:40:00,181.33,181.47,181.3,181.41,60686.0,153.7554,153.8741,153.73,153.8232,60686.0
2019-03-05 15:50:00,181.42,181.55,181.05,181.1,166190.0,153.8317,153.942,153.518,153.5604,166190.0
2019-03-06 09:30:00,181.07,181.97,181.01,181.97,49359.0,153.535,154.2981,153.4841,154.2981,49359.0
2019-03-06 09:40:00,181.9,182.29,181.83,182.0,28008.0,154.2387,154.5694,154.1794,154.3235,28008.0
2019-03-06 09:50:00,181.95,181.95,181.41,181.79,22261.0,154.2811,154.2811,153.8232,154.1455,22261.0
2019-03-06 10:00:00,181.84,181.85,181.27,181.64,15335.0,154.1879,154.1963,153.7045,154.0183,15335.0
2019-03-06 10:10:00,181.53,181.53,181.26,181.31,11241.0,153.925,153.925,153.6961,153.7385,11241.0
2019-03-06 10:20:00,181.2,181.29,181.03,181.26,13116.0,153.6452,153.7215,153.501,153.6961,13116.0
2019-03-06 10:30:00,181.27,181.28,180.97,180.98,8360.0,153.7045,153.713,153.4502,153.4586,8360.0
2019-03-06 10:40:00,180.92,181.3,180.91,181.3,6954.0,153.4078,153.73,153.3993,153.73,6954.0
2019-03-06 10:50:00,181.26,181.52,181.19,181.43,10003.0,153.6961,153.9165,153.6367,153.8402,10003.0
2019-03-06 11:00:00,181.43,181.59,181.24,181.29,9904.0,153.8402,153.9759,153.6791,153.7215,9904.0
2019-03-06 11:10:00,181.31,181.56,181.28,181.54,13673.0,153.7385,153.9504,153.713,153.9335,13673.0
2019-03-06 11:20:00,181.52,181.63,181.29,181.31,10733.0,153.9165,154.0098,153.7215,153.7385,10733.0
2019-03-06 11:30:00,181.32,181.5,181.3,181.45,13686.0,153.7469,153.8996,153.73,153.8572,13686.0
2019-03-06 11:40:00,181.5,181.68,181.45,181.58,10570.0,153.8996,154.0522,153.8572,153.9674,10570.0
2019-03-06 11:50:00,181.54,181.79,181.39,181.73,13577.0,153.9335,154.1455,153.8063,154.0946,13577.0
2019-03-06 12:00:00,181.74,181.92,181.67,181.86,18468.0,154.1031,154.2557,154.0437,154.2048,18468.0
2019-03-06 12:10:00,181.81,181.82,181.28,181.31,8320.0,154.1624,154.1709,153.713,153.7385,8320.0
2019-03-06 12:20:00,181.32,181.38,181.05,181.16,13013.0,153.7469,153.7978,153.518,153.6113,13013.0
2019-03-06 12:30:00,181.11,181.34,181.1,181.33,8140.0,153.5689,153.7639,153.5604,153.7554,8140.0
2019-03-06 12:40:00,181.34,181.35,181.09,181.09,6290.0,153.7639,153.7724,153.5519,153.5519,6290.0
2019-03-06 12:50:00,181.16,181.22,180.95,180.99,14243.0,153.6113,153.6621,153.4332,153.4671,14243.0
2019-03-06 13:00:00,181.04,181.17,180.95,180.96,16850.0,153.5095,153.6197,153.4332,153.4417,16850.0
2019-03-06 13:10:00,180.94,181.14,180.88,181.02,15181.0,153.4247,153.5943,153.3738,153.4926,15181.0
2019-03-06 13:20:00,180.98,181.15,180.9,181.06,11496.0,153.4586,153.6028,153.3908,153.5265,11496.0
2019-03-06 13:30:00,181.06,181.2,180.99,181.2,20934.0,153.5265,153.6452,153.4671,153.6452,20934.0
2019-03-06 13:40:00,181.15,181.31,181.07,181.1,17711.0,153.6028,153.7385,153.535,153.5604,17711.0
2019-03-06 13:50:00,181.09,181.2,181.03,181.2,11764.0,153.5519,153.6452,153.501,153.6452,11764.0
2019-03-06 14:00:00,181.22,181.27,181.12,181.19,14330.0,153.6621,153.7045,153.5773,153.6367,14330.0
2019-03-06 14:10:00,181.19,181.26,181.14,181.19,9384.0,153.6367,153.6961,153.5943,153.6367,9384.0
2019-03-06 14:20:00,181.2,181.61,181.2,181.61,27010.0,153.6452,153.9928,153.6452,153.9928,27010.0
2019-03-06 14:30:00,181.62,181.76,181.49,181.56,11730.0,154.0013,154.12,153.8911,153.9504,11730.0
2019-03-06 14:40:00,181.5,181.67,181.47,181.61,10328.0,153.8996,154.0437,153.8741,153.9928,10328.0
2019-03-06 14:50:00,181.67,181.79,181.48,181.75,14078.0,154.0437,154.1455,153.8826,154.1115,14078.0
2019-03-06 15:00:00,181.73,181.89,181.64,181.8,15537.0,154.0946,154.2303,154.0183,154.1539,15537.0
2019-03-06 15:10:00,181.72,181.79,181.51,181.7,14843.0,154.0861,154.1455,153.908,154.0691,14843.0
2019-03-06 15:20:00,181.74,181.86,181.71,181.74,16057.0,154.1031,154.2048,154.0776,154.1031,16057.0
2019-03-06 15:30:00,181.72,182.12,181.68,182.07,29621.0,154.0861,154.4253,154.0522,154.3829,29621.0
2019-03-06 15:40:00,182.06,182.21,181.68,181.89,47345.0,154.3744,154.5016,154.0522,154.2303,47345.0
2019-03-06 15:50:00,181.89,182.0,181.55,181.68,89739.0,154.2303,154.3235,153.942,154.0522,89739.0
2019-03-07 09:30:00,182.01,182.83,181.74,182.64,22931.0,154.332,155.0273,154.1031,154.8662,22931.0
2019-03-07 09:40:00,182.71,182.93,182.08,182.28,26216.0,154.9256,155.1121,154.3914,154.5609,26216.0
2019-03-07 09:50:00,182.18,182.26,181.58,181.9,33448.0,154.4762,154.544,153.9674,154.2387,33448.0
2019-03-07 10:00:00,181.9,182.22,181.72,181.94,17884.0,154.2387,154.5101,154.0861,154.2727,17884.0
2019-03-07 10:10:00,181.78,181.86,181.14,181.14,12297.0,154.137,154.2048,153.5943,153.5943,12297.0
2019-03-07 10:20:00,181.11,181.16,180.83,180.88,14893.0,153.5689,153.6113,153.3314,153.3738,14893.0
2019-03-07 10:30:00,180.88,181.29,180.81,181.14,13374.0,153.3738,153.7215,153.3145,153.5943,13374.0
2019-03-07 10:40:00,181.25,181.4,180.96,181.4,5837.0,153.6876,153.8148,153.4417,153.8148,5837.0
2019-03-07 10:50:00,181.36,181.5,181.16,181.41,9622.0,153.7809,153.8996,153.6113,153.8232,9622.0
2019-03-07 11:00:00,181.53,181.78,181.48,181.6,22103.0,153.925,154.137,153.8826,153.9844,22103.0
2019-03-07 11:10:00,181.68,181.82,181.34,181.42,19280.0,154.0522,154.1709,153.7639,153.8317,19280.0
2019-03-07 11:20:00,181.43,181.5,181.23,181.36,11327.0,153.8402,153.8996,153.6706,153.7809,11327.0
2019-03-07 11:30:00,181.41,181.88,181.33,181.88,16735.0,153.8232,154.2218,153.7554,154.2218,16735.0
2019-03-07 11:40:00,181.93,182.03,181.79,182.03,14989.0,154.2642,154.349,154.1455,154.349,14989.0
2019-03-07 11:50:00,182.01,182.36,182.01,182.13,16459.0,154.332,154.6288,154.332,154.4338,16459.0
2019-03-07 12:00:00,182.13,182.28,181.94,182.28,9166.0,154.4338,154.5609,154.2727,154.5609,9166.0
2019-03-07 12:10:00,182.28,182.39,182.26,182.3,8356.0,154.5609,154.6542,154.544,154.5779,8356.0
2019-03-07 12:20:00,182.27,182.62,182.21,182.62,11546.0,154.5525,154.8492,154.5016,154.8492,11546.0
2019-03-07 12:30:00,182.55,182.62,182.23,182.55,12098.0,154.7899,154.8492,154.5186,154.7899,12098.0
2019-03-07 12:40:00,182.61,182.78,182.55,182.68,7490.0,154.8408,154.9849,154.7899,154.9001,7490.0
2019-03-07 12:50:00,182.71,182.88,182.7,182.8,8331.0,154.9256,155.0697,154.9171,155.0019,8331.0
2019-03-07 13:00:00,182.75,182.91,182.73,182.82,8405.0,154.9595,155.0951,154.9425,155.0188,8405.0
2019-03-07 13:10:00,182.83,182.97,182.75,182.75,9470.0,155.0273,155.146,154.9595,154.9595,9470.0
2019-03-07 13:20:00,182.77,182.81,182.65,182.7,10412.0,154.9764,155.0104,154.8747,154.9171,10412.0
2019-03-07 13:30:00,182.73,182.73,182.49,182.55,11895.0,154.9425,154.9425,154.739,154.7899,11895.0
2019-03-07 13:40:00,182.57,182.82,182.57,182.82,8389.0,154.8068,155.0188,154.8068,155.0188,8389.0
2019-03-07 13:50:00,182.8,182.82,182.7,182.79,12436.0,155.0019,155.0188,154.9171,154.9934,12436.0
2019-03-07 14:00:00,182.76,182.83,182.62,182.7,18569.0,154.968,155.0273,154.8492,154.9171,18569.0
2019-03-07 14:10:00,182.71,182.95,182.51,182.58,40371.0,154.9256,155.1291,154.756,154.8153,40371.0
2019-03-07 14:20:00,182.56,182.6,182.38,182.44,18226.0,154.7984,154.8323,154.6457,154.6966,18226.0
2019-03-07 14:30:00,182.5,182.5,182.27,182.3,12373.0,154.7475,154.7475,154.5525,154.5779,12373.0
2019-03-07 14:40:00,182.33,182.4,182.03,182.08,14830.0,154.6033,154.6627,154.349,154.3914,14830.0
2019-03-07 14:50:00,182.08,182.24,182.03,182.1,13035.0,154.3914,154.527,154.349,154.4083,13035.0
2019-03-07 15:00:00,182.11,182.16,181.91,182.08,17936.0,154.4168,154.4592,154.2472,154.3914,17936.0
2019-03-07 15:10:00,182.04,182.2,181.94,182.18,14138.0,154.3574,154.4931,154.2727,154.4762,14138.0
2019-03-07 15:20:00,182.16,182.43,181.98,182.03,22507.0,154.4592,154.6881,154.3066,154.349,22507.0
2019-03-07 15:30:00,182.02,182.12,181.78,181.96,25701.0,154.3405,154.4253,154.137,154.2896,25701.0
2019-03-07 15:40:00,181.94,181.99,181.27,181.49,50559.0,154.2727,154.315,153.7045,153.8911,50559.0
2019-03-07 15:50:00,181.45,181.93,181.12,181.76,143352.0,153.8572,154.2642,153.5773,154.12,143352.0
2019-03-08 09:30:00,181.0,182.73,181.0,182.6,62828.0,153.4756,154.9425,153.4756,154.8323,62828.0
2019-03-08 09:40:00,182.52,182.58,181.94,182.16,20320.0,154.7645,154.8153,154.2727,154.4592,20320.0
2019-03-08 09:50:00,182.15,182.43,181.67,181.91,16004.0,154.4507,154.6881,154.0437,154.2472,16004.0
2019-03-08 10:00:00,181.92,182.08,181.63,181.83,11336.0,154.2557,154.3914,154.0098,154.1794,11336.0
2019-03-08 10:10:00,181.81,181.88,180.94,181.01,18251.0,154.1624,154.2218,153.4247,153.4841,18251.0
2019-03-08 10:20:00,181.15,181.33,180.95,181.14,12553.0,153.6028,153.7554,153.4332,153.5943,12553.0
2019-03-08 10:30:00,181.14,181.18,180.85,180.89,14645.0,153.5943,153.6282,153.3484,153.3823,14645.0
2019-03-08 10:40:00,180.8,181.56,180.77,181.32,12365.0,153.306,153.9504,153.2806,153.7469,12365.0
2019-03-08 10:50:00,181.3,181.3,180.94,180.94,30524.0,153.73,153.73,153.4247,153.4247,30524.0
2019-03-08 11:00:00,180.96,180.99,180.71,180.84,20142.0,153.4417,153.4671,153.2297,153.3399,20142.0
2019-03-08 11:10:00,180.86,181.13,180.85,181.01,11780.0,153.3569,153.5858,153.3484,153.4841,11780.0
2019-03-08 11:20:00,181.0,181.04,180.78,181.01,10883.0,153.4756,153.5095,153.2891,153.4841,10883.0
2019-03-08 11:30:00,181.02,181.27,181.02,181.2,5915.0,153.4926,153.7045,153.4926,153.6452,5915.0
2019-03-08 11:40:00,181.23,181.77,181.2,181.77,9455.0,153.6706,154.1285,153.6452,154.1285,9455.0
2019-03-08 11:50:00,181.8,181.95,181.54,181.56,7229.0,154.1539,154.2811,153.9335,153.9504,7229.0
2019-03-08 12:00:00,181.5,181.5,181.2,181.27,6334.0,153.8996,153.8996,153.6452,153.7045,6334.0
2019-03-08 12:10:00,181.3,181.36,181.16,181.27,9787.0,153.73,153.7809,153.6113,153.7045,9787.0
2019-03-08 12:20:00,181.24,181.24,181.05,181.18,5405.0,153.6791,153.6791,153.518,153.6282,5405.0
2019-03-08 12:30:00,181.11,181.13,180.99,180.99,6094.0,153.5689,153.5858,153.4671,153.4671,6094.0
2019-03-08 12:40:00,180.97,181.1,180.86,180.96,6422.0,153.4502,153.5604,153.3569,153.4417,6422.0
2019-03-08 12:50:00,180.94,181.02,180.78,181.01,6029.0,153.4247,153.4926,153.2891,153.4841,6029.0
2019-03-08 13:00:00,181.0,181.04,180.78,180.9,7143.0,153.4756,153.5095,153.2891,153.3908,7143.0
2019-03-08 13:10:00,180.89,180.95,180.79,180.85,5690.0,153.3823,153.4332,153.2975,153.3484,5690.0
2019-03-08 13:20:00,180.87,180.94,180.78,180.94,5376.0,153.3654,153.4247,153.2891,153.4247,5376.0
2019-03-08 13:30:00,180.9,180.95,180.55,180.79,23367.0,153.3908,153.4332,153.094,153.2975,23367.0
2019-03-08 13:40:00,180.76,181.11,180.73,181.11,9205.0,153.2721,153.5689,153.2467,153.5689,9205.0
2019-03-08 13:50:00,181.11,181.18,180.99,181.1,10900.0,153.5689,153.6282,153.4671,153.5604,10900.0
2019-03-08 14:00:00,181.11,181.13,180.44,180.89,31124.0,153.5689,153.5858,153.0008,153.3823,31124.0
2019-03-08 14:10:00,180.91,181.16,180.91,181.09,7848.0,153.3993,153.6113,153.3993,153.5519,7848.0
2019-03-08 14:20:00,181.11,181.12,180.92,181.01,8910.0,153.5689,153.5773,153.4078,153.4841,8910.0
2019-03-08 14:30:00,181.01,181.29,181.01,181.06,10905.0,153.4841,153.7215,153.4841,153.5265,10905.0
2019-03-08 14:40:00,181.03,181.17,180.99,181.15,15235.0,153.501,153.6197,153.4671,153.6028,15235.0
2019-03-08 14:50:00,181.15,181.19,180.91,180.97,10831.0,153.6028,153.6367,153.3993,153.4502,10831.0
2019-03-08 15:00:00,180.91,181.18,180.84,181.16,7520.0,153.3993,153.6282,153.3399,153.6113,7520.0
2019-03-08 15:10:00,181.16,181.16,180.91,180.92,11350.0,153.6113,153.6113,153.3993,153.4078,11350.0
2019-03-08 15:20:00,180.95,181.05,180.9,180.9,15430.0,153.4332,153.518,153.3908,153.3908,15430.0
2019-03-08 15:30:00,180.89,181.13,180.88,181.06,26858.0,153.3823,153.5858,153.3738,153.5265,26858.0
2019-03-08 15:40:00,181.06,181.43,181.01,181.29,39085.0,153.5265,153.8402,153.4841,153.7215,39085.0
2019-03-08 15:50:00,181.29,181.69,181.28,181.61,112118.0,153.7215,154.0607,153.713,153.9928,112118.0
2019-03-11 09:30:00,182.31,182.96,182.05,182.55,33911.0,154.5864,155.1375,154.3659,154.7899,33911.0
2019-03-11 09:40:00,182.68,183.23,182.49,182.83,40523.0,154.9001,155.3665,154.739,155.0273,40523.0
2019-03-11 09:50:00,182.77,183.29,182.67,183.11,33548.0,154.9764,155.4174,154.8916,155.2647,33548.0
2019-03-11 10:00:00,183.09,183.3,182.87,182.96,27028.0,155.2478,155.4258,155.0612,155.1375,27028.0
2019-03-11 10:10:00,183.0,183.28,182.93,183.18,31304.0,155.1715,155.4089,155.1121,155.3241,31304.0
2019-03-11 10:20:00,183.21,183.42,183.2,183.34,9963.0,155.3495,155.5276,155.341,155.4598,9963.0
2019-03-11 10:30:00,183.35,183.38,183.21,183.32,19088.0,155.4682,155.4937,155.3495,155.4428,19088.0
2019-03-11 10:40:00,183.32,183.43,182.96,182.96,30691.0,155.4428,155.5361,155.1375,155.1375,30691.0
2019-03-11 10:50:00,182.98,183.14,182.74,183.0,10318.0,155.1545,155.2902,154.951,155.1715,10318.0
2019-03-11 11:00:00,182.95,183.34,182.77,183.31,8447.0,155.1291,155.4598,154.9764,155.4343,8447.0
2019-03-11 11:10:00,183.31,183.33,182.96,183.06,20811.0,155.4343,155.4513,155.1375,155.2223,20811.0
2019-03-11 11:20:00,183.06,183.28,183.01,183.27,10542.0,155.2223,155.4089,155.1799,155.4004,10542.0
2019-03-11 11:30:00,183.22,183.31,182.99,183.31,14474.0,155.358,155.4343,155.163,155.4343,14474.0
2019-03-11 11:40:00,183.31,183.41,183.29,183.36,19867.0,155.4343,155.5191,155.4174,155.4767,19867.0
2019-03-11 11:50:00,183.34,183.68,183.25,183.66,13900.0,155.4598,155.7481,155.3834,155.7311,13900.0
2019-03-11 12:00:00,183.64,183.91,183.56,183.91,17422.0,155.7141,155.9431,155.6463,155.9431,17422.0
2019-03-11 12:10:00,183.88,183.94,183.71,183.88,54509.0,155.9176,155.9685,155.7735,155.9176,54509.0
2019-03-11 12:20:00,183.88,184.06,183.78,184.04,15934.0,155.9176,156.0703,155.8328,156.0533,15934.0
2019-03-11 12:30:00,184.02,184.16,184.02,184.16,22902.0,156.0363,156.1551,156.0363,156.1551,22902.0
2019-03-11 12:40:00,184.17,184.27,184.1,184.22,22545.0,156.1635,156.2483,156.1042,156.2059,22545.0
2019-03-11 12:50:00,184.19,184.26,184.03,184.04,18303.0,156.1805,156.2399,156.0448,156.0533,18303.0
2019-03-11 13:00:00,184.0,184.05,183.83,184.02,13536.0,156.0194,156.0618,155.8752,156.0363,13536.0
2019-03-11 13:10:00,184.03,184.21,183.96,184.13,10586.0,156.0448,156.1975,155.9855,156.1296,10586.0
2019-03-11 13:20:00,184.13,184.29,184.12,184.21,16160.0,156.1296,156.2653,156.1211,156.1975,16160.0
2019-03-11 13:30:00,184.23,184.38,184.21,184.36,11794.0,156.2144,156.3416,156.1975,156.3246,11794.0
2019-03-11 13:40:00,184.39,184.53,184.35,184.44,24985.0,156.3501,156.4688,156.3162,156.3925,24985.0
2019-03-11 13:50:00,184.47,184.6,184.44,184.56,23857.0,156.4179,156.5281,156.3925,156.4942,23857.0
2019-03-11 14:00:00,184.56,184.57,184.31,184.36,18879.0,156.4942,156.5027,156.2822,156.3246,18879.0
2019-03-11 14:10:00,184.36,184.55,184.34,184.38,19647.0,156.3246,156.4858,156.3077,156.3416,19647.0
2019-03-11 14:20:00,184.38,184.71,184.37,184.71,29297.0,156.3416,156.6214,156.3331,156.6214,29297.0
2019-03-11 14:30:00,184.7,184.81,184.59,184.69,29126.0,156.6129,156.7062,156.5197,156.6045,29126.0
2019-03-11 14:40:00,184.66,184.67,184.24,184.29,64296.0,156.579,156.5875,156.2229,156.2653,64296.0
2019-03-11 14:50:00,184.32,184.5,184.26,184.48,17950.0,156.2907,156.4434,156.2399,156.4264,17950.0
2019-03-11 15:00:00,184.44,184.81,184.43,184.71,22998.0,156.3925,156.7062,156.384,156.6214,22998.0
2019-03-11 15:10:00,184.71,184.83,184.55,184.83,17549.0,156.6214,156.7232,156.4858,156.7232,17549.0
2019-03-11 15:20:00,184.83,185.07,184.82,184.98,28399.0,156.7232,156.9267,156.7147,156.8504,28399.0
2019-03-11 15:30:00,184.98,185.02,184.83,184.86,28296.0,156.8504,156.8843,156.7232,156.7486,28296.0
2019-03-11 15:40:00,184.84,185.01,184.79,184.82,51323.0,156.7317,156.8758,156.6893,156.7147,51323.0
2019-03-11 15:50:00,184.83,185.3,184.78,185.24,112743.0,156.7232,157.1217,156.6808,157.0708,112743.0
2019-03-12 09:30:00,185.53,186.56,185.24,185.49,45810.0,157.3167,158.1901,157.0708,157.2828,45810.0
2019-03-12 09:40:00,185.46,186.2,185.45,186.06,18604.0,157.2574,157.8848,157.2489,157.7661,18604.0
2019-03-12 09:50:00,186.02,186.16,185.09,185.09,26718.0,157.7322,157.8509,156.9436,156.9436,26718.0
2019-03-12 10:00:00,185.2,185.66,185.09,185.54,23260.0,157.0369,157.427,156.9436,157.3252,23260.0
2019-03-12 10:10:00,185.54,185.73,185.43,185.63,15812.0,157.3252,157.4863,157.2319,157.4015,15812.0
2019-03-12 10:20:00,185.55,185.78,185.54,185.58,13864.0,157.3337,157.5287,157.3252,157.3591,13864.0
2019-03-12 10:30:00,185.64,186.12,185.64,186.05,19683.0,157.41,157.817,157.41,157.7577,19683.0
2019-03-12 10:40:00,186.03,186.04,185.51,185.86,15951.0,157.7407,157.7492,157.2998,157.5965,15951.0
2019-03-12 10:50:00,185.91,185.91,185.32,185.41,13972.0,157.6389,157.6389,157.1387,157.215,13972.0
2019-03-12 11:00:00,185.4,185.94,185.38,185.67,18223.0,157.2065,157.6644,157.1895,157.4354,18223.0
2019-03-12 11:10:00,185.66,186.53,185.66,186.53,15424.0,157.427,158.1647,157.427,158.1647,15424.0
2019-03-12 11:20:00,186.5,186.68,186.4,186.5,19452.0,158.1392,158.2918,158.0544,158.1392,19452.0
2019-03-12 11:30:00,186.45,186.6,186.31,186.55,27304.0,158.0968,158.224,157.9781,158.1816,27304.0
2019-03-12 11:40:00,186.61,186.65,186.32,186.32,14993.0,158.2325,158.2664,157.9866,157.9866,14993.0
2019-03-12 11:50:00,186.36,186.67,186.34,186.58,24420.0,158.0205,158.2834,158.0036,158.2071,24420.0
2019-03-12 12:00:00,186.58,186.58,186.1,186.15,19103.0,158.2071,158.2071,157.8,157.8424,19103.0
2019-03-12 12:10:00,186.19,186.19,185.93,186.06,16570.0,157.8764,157.8764,157.6559,157.7661,16570.0
2019-03-12 12:20:00,186.08,186.13,185.71,185.8,12181.0,157.7831,157.8255,157.4694,157.5457,12181.0
2019-03-12 12:30:00,185.8,186.03,185.78,186.02,14250.0,157.5457,157.7407,157.5287,157.7322,14250.0
2019-03-12 12:40:00,186.03,186.3,186.0,186.3,10790.0,157.7407,157.9696,157.7153,157.9696,10790.0
2019-03-12 12:50:00,186.27,186.27,186.02,186.06,9480.0,157.9442,157.9442,157.7322,157.7661,9480.0
2019-03-12 13:00:00,186.06,186.36,186.06,186.24,20540.0,157.7661,158.0205,157.7661,157.9188,20540.0
2019-03-12 13:10:00,186.25,186.4,186.21,186.36,13914.0,157.9272,158.0544,157.8933,158.0205,13914.0
2019-03-12 13:20:00,186.36,186.63,186.32,186.56,24985.0,158.0205,158.2495,157.9866,158.1901,24985.0
2019-03-12 13:30:00,186.55,186.57,186.19,186.19,19350.0,158.1816,158.1986,157.8764,157.8764,19350.0
2019-03-12 13:40:00,186.2,186.2,186.03,186.07,13800.0,157.8848,157.8848,157.7407,157.7746,13800.0
2019-03-12 13:50:00,186.08,186.38,186.05,186.3,14288.0,157.7831,158.0375,157.7577,157.9696,14288.0
2019-03-12 14:00:00,186.26,186.57,186.26,186.5,15472.0,157.9357,158.1986,157.9357,158.1392,15472.0
2019-03-12 14:10:00,186.52,186.78,186.52,186.72,13877.0,158.1562,158.3766,158.1562,158.3258,13877.0
2019-03-12 14:20:00,186.73,186.76,186.29,186.33,20661.0,158.3342,158.3597,157.9612,157.9951,20661.0
2019-03-12 14:30:00,186.3,186.34,186.16,186.17,11227.0,157.9696,158.0036,157.8509,157.8594,11227.0
2019-03-12 14:40:00,186.13,186.18,185.95,186.04,12198.0,157.8255,157.8679,157.6729,157.7492,12198.0
2019-03-12 14:50:00,186.01,186.24,186.01,186.1,22810.0,157.7237,157.9188,157.7237,157.8,22810.0
2019-03-12 15:00:00,186.14,186.2,186.08,186.16,16102.0,157.834,157.8848,157.7831,157.8509,16102.0
2019-03-12 15:10:00,186.16,186.19,185.92,185.97,23286.0,157.8509,157.8764,157.6474,157.6898,23286.0
2019-03-12 15:20:00,185.96,186.29,185.9,186.29,21316.0,157.6813,157.9612,157.6305,157.9612,21316.0
2019-03-12 15:30:00,186.28,186.4,186.08,186.34,37124.0,157.9527,158.0544,157.7831,158.0036,37124.0
2019-03-12 15:40:00,186.31,186.55,185.94,185.99,79232.0,157.9781,158.1816,157.6644,157.7068,79232.0
2019-03-12 15:50:00,186.0,186.07,185.6,185.83,157876.0,157.7153,157.7746,157.3761,157.5711,157876.0
2019-03-13 09:30:00,185.7,186.76,185.7,186.54,49961.0,157.4609,158.3597,157.4609,158.1731,49961.0
2019-03-13 09:40:00,186.69,187.01,186.56,186.84,12240.0,158.3003,158.5717,158.1901,158.4275,12240.0
2019-03-13 09:50:00,186.85,187.04,186.68,186.75,12237.0,158.436,158.5971,158.2918,158.3512,12237.0
2019-03-13 10:00:00,186.78,186.78,186.26,186.26,16211.0,158.3766,158.3766,157.9357,157.9357,16211.0
2019-03-13 10:10:00,186.26,186.75,186.2,186.47,13172.0,157.9357,158.3512,157.8848,158.1138,13172.0
2019-03-13 10:20:00,186.46,186.62,186.28,186.5,17749.0,158.1053,158.241,157.9527,158.1392,17749.0
2019-03-13 10:30:00,186.48,186.5,186.12,186.33,21437.0,158.1223,158.1392,157.817,157.9951,21437.0
2019-03-13 10:40:00,186.33,186.55,186.3,186.36,13143.0,157.9951,158.1816,157.9696,158.0205,13143.0
2019-03-13 10:50:00,186.39,186.68,186.39,186.68,9249.0,158.0459,158.2918,158.0459,158.2918,9249.0
2019-03-13 11:00:00,186.68,187.19,186.64,187.14,24511.0,158.2918,158.7243,158.2579,158.6819,24511.0
2019-03-13 11:10:00,187.17,187.2,186.96,187.15,26604.0,158.7073,158.7328,158.5293,158.6904,26604.0
2019-03-13 11:20:00,187.13,187.46,187.11,187.46,19874.0,158.6734,158.9532,158.6565,158.9532,19874.0
2019-03-13 11:30:00,187.44,187.55,187.34,187.34,11546.0,158.9363,159.0295,158.8515,158.8515,11546.0
2019-03-13 11:40:00,187.33,187.45,187.26,187.41,20196.0,158.843,158.9448,158.7836,158.9108,20196.0
2019-03-13 11:50:00,187.4,187.47,187.3,187.41,12320.0,158.9024,158.9617,158.8176,158.9108,12320.0
2019-03-13 12:00:00,187.44,187.5,187.27,187.31,10307.0,158.9363,158.9872,158.7921,158.826,10307.0
2019-03-13 12:10:00,187.29,187.32,187.03,187.03,8658.0,158.8091,158.8345,158.5886,158.5886,8658.0
2019-03-13 12:20:00,187.03,187.07,186.83,187.01,10368.0,158.5886,158.6225,158.419,158.5717,10368.0
2019-03-13 12:30:00,186.98,187.01,186.88,186.99,8286.0,158.5462,158.5717,158.4614,158.5547,8286.0
2019-03-13 12:40:00,186.96,187.01,186.71,186.78,9821.0,158.5293,158.5717,158.3173,158.3766,9821.0
2019-03-13 12:50:00,186.79,186.93,186.76,186.89,12008.0,158.3851,158.5038,158.3597,158.4699,12008.0
2019-03-13 13:00:00,186.85,187.04,186.8,187.03,19039.0,158.436,158.5971,158.3936,158.5886,19039.0
2019-03-13 13:10:00,187.01,187.08,186.97,187.0,17637.0,158.5717,158.631,158.5377,158.5632,17637.0
2019-03-13 13:20:00,187.0,187.02,186.87,186.9,14468.0,158.5632,158.5801,158.453,158.4784,14468.0
2019-03-13 13:30:00,186.92,186.97,186.81,186.85,11022.0,158.4954,158.5377,158.4021,158.436,11022.0
2019-03-13 13:40:00,186.81,187.1,186.79,187.06,24574.0,158.4021,158.648,158.3851,158.6141,24574.0
2019-03-13 13:50:00,187.06,187.42,187.05,187.42,16225.0,158.6141,158.9193,158.6056,158.9193,16225.0
2019-03-13 14:00:00,187.42,187.54,187.0,187.26,33386.0,158.9193,159.0211,158.5632,158.7836,33386.0
2019-03-13 14:10:00,187.23,187.24,186.97,186.97,13747.0,158.7582,158.7667,158.5377,158.5377,13747.0
2019-03-13 14:20:00,186.92,187.02,186.89,186.96,18287.0,158.4954,158.5801,158.4699,158.5293,18287.0
2019-03-13 14:30:00,186.95,187.11,186.93,187.02,21769.0,158.5208,158.6565,158.5038,158.5801,21769.0
2019-03-13 14:40:00,186.97,187.07,186.71,186.78,20387.0,158.5377,158.6225,158.3173,158.3766,20387.0
2019-03-13 14:50:00,186.82,186.98,186.67,186.95,19633.0,158.4106,158.5462,158.2834,158.5208,19633.0
2019-03-13 15:00:00,186.96,187.17,186.85,186.9,17838.0,158.5293,158.7073,158.436,158.4784,17838.0
2019-03-13 15:10:00,186.94,187.12,186.9,187.1,23908.0,158.5123,158.6649,158.4784,158.648,23908.0
2019-03-13 15:20:00,187.06,187.18,187.02,187.02,16468.0,158.6141,158.7158,158.5801,158.5801,16468.0
2019-03-13 15:30:00,186.99,187.17,186.84,187.16,23727.0,158.5547,158.7073,158.4275,158.6989,23727.0
2019-03-13 15:40:00,187.11,187.21,187.05,187.13,47652.0,158.6565,158.7413,158.6056,158.6734,47652.0
2019-03-13 15:50:00,187.15,187.36,187.01,187.26,114863.0,158.6904,158.8684,158.5717,158.7836,114863.0
2019-03-14 09:30:00,186.68,187.22,186.01,186.64,67835.0,158.2918,158.7497,157.7237,158.2579,67835.0
2019-03-14 09:40:00,186.65,186.68,185.77,186.16,39442.0,158.2664,158.2918,157.5202,157.8509,39442.0
2019-03-14 09:50:00,186.11,186.38,185.77,185.83,30295.0,157.8085,158.0375,157.5202,157.5711,30295.0
2019-03-14 10:00:00,185.83,186.07,185.77,186.05,19953.0,157.5711,157.7746,157.5202,157.7577,19953.0
2019-03-14 10:10:00,186.14,186.58,186.14,186.3,7298.0,157.834,158.2071,157.834,157.9696,7298.0
2019-03-14 10:20:00,186.35,186.86,186.26,186.81,10142.0,158.012,158.4445,157.9357,158.4021,10142.0
2019-03-14 10:30:00,186.81,187.12,186.8,186.92,16701.0,158.4021,158.6649,158.3936,158.4954,16701.0
2019-03-14 10:40:00,186.91,187.0,186.76,186.77,14412.0,158.4869,158.5632,158.3597,158.3682,14412.0
2019-03-14 10:50:00,186.71,187.18,186.71,187.11,9380.0,158.3173,158.7158,158.3173,158.6565,9380.0
2019-03-14 11:00:00,187.09,187.14,186.96,186.96,9306.0,158.6395,158.6819,158.5293,158.5293,9306.0
2019-03-14 11:10:00,187.0,187.35,186.96,187.3,17254.0,158.5632,158.86,158.5293,158.8176,17254.0
2019-03-14 11:20:00,187.27,187.28,187.04,187.28,14971.0,158.7921,158.8006,158.5971,158.8006,14971.0
2019-03-14 11:30:00,187.25,187.28,186.99,187.11,31856.0,158.7752,158.8006,158.5547,158.6565,31856.0
2019-03-14 11:40:00,187.09,187.36,186.97,187.2,32832.0,158.6395,158.8684,158.5377,158.7328,32832.0
2019-03-14 11:50:00,187.23,187.38,186.98,187.02,25181.0,158.7582,158.8854,158.5462,158.5801,25181.0
2019-03-14 12:00:00,187.04,187.07,186.8,186.93,13227.0,158.5971,158.6225,158.3936,158.5038,13227.0
2019-03-14 12:10:00,186.9,186.98,186.8,186.85,13858.0,158.4784,158.5462,158.3936,158.436,13858.0
2019-03-14 12:20:00,186.87,186.89,186.61,186.68,12489.0,158.453,158.4699,158.2325,158.2918,12489.0
2019-03-14 12:30:00,186.67,186.85,186.63,186.79,5722.0,158.2834,158.436,158.2495,158.3851,5722.0
2019-03-14 12:40:00,186.83,187.01,186.8,186.89,8135.0,158.419,158.5717,158.3936,158.4699,8135.0
2019-03-14 12:50:00,186.9,186.9,186.76,186.79,10662.0,158.4784,158.4784,158.3597,158.3851,10662.0
2019-03-14 13:00:00,186.79,186.93,186.79,186.91,6403.0,158.3851,158.5038,158.3851,158.4869,6403.0
2019-03-14 13:10:00,186.89,186.96,186.8,186.96,11846.0,158.4699,158.5293,158.3936,158.5293,11846.0
2019-03-14 13:20:00,186.97,187.01,186.75,186.75,8591.0,158.5377,158.5717,158.3512,158.3512,8591.0
2019-03-14 13:30:00,186.77,187.0,186.75,186.91,16470.0,158.3682,158.5632,158.3512,158.4869,16470.0
2019-03-14 13:40:00,186.91,186.95,186.81,186.91,6512.0,158.4869,158.5208,158.4021,158.4869,6512.0
2019-03-14 13:50:00,186.85,186.91,186.63,186.66,9847.0,158.436,158.4869,158.2495,158.2749,9847.0
2019-03-14 14:00:00,186.66,186.79,186.62,186.76,8864.0,158.2749,158.3851,158.241,158.3597,8864.0
2019-03-14 14:10:00,186.79,186.81,186.5,186.71,20025.0,158.3851,158.4021,158.1392,158.3173,20025.0
2019-03-14 14:20:00,186.67,186.68,186.57,186.61,8926.0,158.2834,158.2918,158.1986,158.2325,8926.0
2019-03-14 14:30:00,186.61,186.72,186.56,186.66,8259.0,158.2325,158.3258,158.1901,158.2749,8259.0
2019-03-14 14:40:00,186.65,186.86,186.64,186.78,8184.0,158.2664,158.4445,158.2579,158.3766,8184.0
2019-03-14 14:50:00,186.74,186.94,186.67,186.94,13417.0,158.3427,158.5123,158.2834,158.5123,13417.0
2019-03-14 15:00:00,186.95,187.13,186.84,187.12,9538.0,158.5208,158.6734,158.4275,158.6649,9538.0
2019-03-14 15:10:00,187.15,187.39,187.13,187.36,12817.0,158.6904,158.8939,158.6734,158.8684,12817.0
2019-03-14 15:20:00,187.32,187.58,187.27,187.56,14362.0,158.8345,159.055,158.7921,159.038,14362.0
2019-03-14 15:30:00,187.56,187.62,187.41,187.47,23008.0,159.038,159.0889,158.9108,158.9617,23008.0
2019-03-14 15:40:00,187.48,187.72,187.48,187.52,35314.0,158.9702,159.1737,158.9702,159.0041,35314.0
2019-03-14 15:50:00,187.53,188.04,187.47,187.98,84597.0,159.0126,159.445,158.9617,159.3942,84597.0
2019-03-15 09:30:00,188.0,188.52,187.64,187.99,478242.0,159.4111,159.852,159.1059,159.4026,478242.0
2019-03-15 09:40:00,187.97,188.08,187.79,187.96,25001.0,159.3857,159.479,159.2331,159.3772,25001.0
2019-03-15 09:50:00,187.94,188.08,187.65,187.89,35995.0,159.3602,159.479,159.1143,159.3178,35995.0
2019-03-15 10:00:00,187.77,188.02,187.62,188.02,32821.0,159.2161,159.4281,159.0889,159.4281,32821.0
2019-03-15 10:10:00,188.0,188.12,187.67,188.03,19750.0,159.4111,159.5129,159.1313,159.4366,19750.0
2019-03-15 10:20:00,188.03,188.31,187.98,188.31,12209.0,159.4366,159.674,159.3942,159.674,12209.0
2019-03-15 10:30:00,188.24,188.3,187.87,187.98,17888.0,159.6146,159.6655,159.3009,159.3942,17888.0
2019-03-15 10:40:00,187.96,188.11,187.8,187.8,15212.0,159.3772,159.5044,159.2415,159.2415,15212.0
2019-03-15 10:50:00,187.83,188.03,187.81,187.93,11684.0,159.267,159.4366,159.25,159.3518,11684.0
2019-03-15 11:00:00,187.93,187.95,187.64,187.7,16327.0,159.3518,159.3687,159.1059,159.1567,16327.0
2019-03-15 11:10:00,187.71,187.82,187.63,187.82,7986.0,159.1652,159.2585,159.0974,159.2585,7986.0
2019-03-15 11:20:00,187.82,187.99,187.78,187.91,11736.0,159.2585,159.4026,159.2246,159.3348,11736.0
2019-03-15 11:30:00,187.95,188.0,187.72,187.91,21488.0,159.3687,159.4111,159.1737,159.3348,21488.0
2019-03-15 11:40:00,187.91,188.03,187.69,188.03,18505.0,159.3348,159.4366,159.1483,159.4366,18505.0
2019-03-15 11:50:00,187.99,188.21,187.93,188.13,13012.0,159.4026,159.5892,159.3518,159.5213,13012.0
2019-03-15 12:00:00,188.14,188.14,187.91,188.08,9114.0,159.5298,159.5298,159.3348,159.479,9114.0
2019-03-15 12:10:00,188.14,188.35,188.12,188.23,8837.0,159.5298,159.7079,159.5129,159.6061,8837.0
2019-03-15 12:20:00,188.23,188.39,188.21,188.38,13453.0,159.6061,159.7418,159.5892,159.7333,13453.0
2019-03-15 12:30:00,188.38,188.57,188.38,188.49,13512.0,159.7333,159.8944,159.7333,159.8266,13512.0
2019-03-15 12:40:00,188.46,188.5,188.34,188.39,5643.0,159.8012,159.8351,159.6994,159.7418,5643.0
2019-03-15 12:50:00,188.4,188.42,188.26,188.4,18708.0,159.7503,159.7672,159.6316,159.7503,18708.0
2019-03-15 13:00:00,188.35,188.56,188.31,188.5,8672.0,159.7079,159.886,159.674,159.8351,8672.0
2019-03-15 13:10:00,188.5,188.63,188.45,188.5,12625.0,159.8351,159.9453,159.7927,159.8351,12625.0
2019-03-15 13:20:00,188.51,188.57,188.33,188.36,7791.0,159.8436,159.8944,159.6909,159.7164,7791.0
2019-03-15 13:30:00,188.33,188.48,188.33,188.35,5315.0,159.6909,159.8181,159.6909,159.7079,5315.0
2019-03-15 13:40:00,188.38,188.5,188.13,188.13,17583.0,159.7333,159.8351,159.5213,159.5213,17583.0
2019-03-15 13:50:00,188.1,188.16,187.98,188.06,10802.0,159.4959,159.5468,159.3942,159.462,10802.0
2019-03-15 14:00:00,188.1,188.38,188.09,188.26,13470.0,159.4959,159.7333,159.4874,159.6316,13470.0
2019-03-15 14:10:00,188.26,188.51,188.22,188.41,12538.0,159.6316,159.8436,159.5977,159.7588,12538.0
2019-03-15 14:20:00,188.4,188.5,188.18,188.23,11905.0,159.7503,159.8351,159.5637,159.6061,11905.0
2019-03-15 14:30:00,188.24,188.53,188.15,188.5,10453.0,159.6146,159.8605,159.5383,159.8351,10453.0
2019-03-15 14:40:00,188.5,188.65,188.42,188.61,11482.0,159.8351,159.9623,159.7672,159.9284,11482.0
2019-03-15 14:50:00,188.58,188.7,188.38,188.38,10820.0,159.9029,160.0047,159.7333,159.7333,10820.0
2019-03-15 15:00:00,188.45,188.67,188.44,188.52,11764.0,159.7927,159.9792,159.7842,159.852,11764.0
2019-03-15 15:10:00,188.49,188.56,188.37,188.49,13577.0,159.8266,159.886,159.7249,159.8266,13577.0
2019-03-15 15:20:00,188.48,188.71,188.47,188.61,14817.0,159.8181,160.0131,159.8096,159.9284,14817.0
2019-03-15 15:30:00,188.58,188.68,188.23,188.35,47794.0,159.9029,159.9877,159.6061,159.7079,47794.0
2019-03-15 15:40:00,188.37,188.77,188.34,188.77,38273.0,159.7249,160.064,159.6994,160.064,38273.0
2019-03-15 15:50:00,188.76,189.0,188.27,188.97,178465.0,160.0555,160.259,159.6401,160.2336,178465.0
2019-03-18 09:30:00,189.11,189.48,188.97,189.24,44106.0,160.3523,160.6661,160.2336,160.4626,44106.0
2019-03-18 09:40:00,189.32,189.32,188.82,188.93,17729.0,160.5304,160.5304,160.1064,160.1997,17729.0
2019-03-18 09:50:00,188.91,189.25,188.65,189.12,50791.0,160.1827,160.471,159.9623,160.3608,50791.0
2019-03-18 10:00:00,189.32,189.48,189.17,189.34,57936.0,160.5304,160.6661,160.4032,160.5473,57936.0
2019-03-18 10:10:00,189.33,189.34,189.09,189.12,33276.0,160.5389,160.5473,160.3354,160.3608,33276.0
2019-03-18 10:20:00,189.2,189.4,189.18,189.37,19308.0,160.4286,160.5982,160.4117,160.5728,19308.0
2019-03-18 10:30:00,189.37,189.48,189.14,189.14,40410.0,160.5728,160.6661,160.3778,160.3778,40410.0
2019-03-18 10:40:00,189.14,189.19,188.95,189.04,26170.0,160.3778,160.4202,160.2167,160.293,26170.0
2019-03-18 10:50:00,189.05,189.25,188.8,188.8,22339.0,160.3014,160.471,160.0895,160.0895,22339.0
2019-03-18 11:00:00,188.77,188.81,188.64,188.72,12769.0,160.064,160.0979,159.9538,160.0216,12769.0
2019-03-18 11:10:00,188.75,188.9,188.5,188.5,10566.0,160.0471,160.1743,159.8351,159.8351,10566.0
2019-03-18 11:20:00,188.48,188.53,187.5,187.68,20006.0,159.8181,159.8605,158.9872,159.1398,20006.0
2019-03-18 11:30:00,187.73,188.01,187.73,187.96,22214.0,159.1822,159.4196,159.1822,159.3772,22214.0
2019-03-18 11:40:00,188.05,188.45,188.05,188.33,10522.0,159.4535,159.7927,159.4535,159.6909,10522.0
2019-03-18 11:50:00,188.32,188.48,188.29,188.33,10920.0,159.6825,159.8181,159.657,159.6909,10920.0
2019-03-18 12:00:00,188.4,188.48,188.25,188.28,12975.0,159.7503,159.8181,159.6231,159.6485,12975.0
2019-03-18 12:10:00,188.23,188.38,188.2,188.34,20770.0,159.6061,159.7333,159.5807,159.6994,20770.0
2019-03-18 12:20:00,188.34,188.53,188.17,188.25,40781.0,159.6994,159.8605,159.5553,159.6231,40781.0
2019-03-18 12:30:00,188.26,188.27,188.11,188.13,7502.0,159.6316,159.6401,159.5044,159.5213,7502.0
2019-03-18 12:40:00,188.09,188.32,188.04,188.18,10108.0,159.4874,159.6825,159.445,159.5637,10108.0
2019-03-18 12:50:00,188.21,188.25,187.91,188.0,9873.0,159.5892,159.6231,159.3348,159.4111,9873.0
2019-03-18 13:00:00,188.02,188.07,187.84,187.89,11168.0,159.4281,159.4705,159.2754,159.3178,11168.0
2019-03-18 13:10:00,187.88,187.96,187.75,187.96,10564.0,159.3094,159.3772,159.1991,159.3772,10564.0
2019-03-18 13:20:00,187.98,188.0,187.81,187.83,6254.0,159.3942,159.4111,159.25,159.267,6254.0
2019-03-18 13:30:00,187.83,188.06,187.81,188.02,16603.0,159.267,159.462,159.25,159.4281,16603.0
2019-03-18 13:40:00,188.02,188.27,188.0,188.19,28918.0,159.4281,159.6401,159.4111,159.5722,28918.0
2019-03-18 13:50:00,188.19,188.32,188.15,188.17,9692.0,159.5722,159.6825,159.5383,159.5553,9692.0
2019-03-18 14:00:00,188.18,188.32,188.04,188.07,16246.0,159.5637,159.6825,159.445,159.4705,16246.0
2019-03-18 14:10:00,188.07,188.25,188.03,188.05,12781.0,159.4705,159.6231,159.4366,159.4535,12781.0
2019-03-18 14:20:00,188.04,188.21,187.98,187.98,26416.0,159.445,159.5892,159.3942,159.3942,26416.0
2019-03-18 14:30:00,187.98,188.05,187.87,187.92,14840.0,159.3942,159.4535,159.3009,159.3433,14840.0
2019-03-18 14:40:00,187.89,188.09,187.86,188.04,15842.0,159.3178,159.4874,159.2924,159.445,15842.0
2019-03-18 14:50:00,188.06,188.34,187.97,188.23,16570.0,159.462,159.6994,159.3857,159.6061,16570.0
2019-03-18 15:00:00,188.25,188.42,188.22,188.28,18076.0,159.6231,159.7672,159.5977,159.6485,18076.0
2019-03-18 15:10:00,188.29,188.53,188.22,188.33,21213.0,159.657,159.8605,159.5977,159.6909,21213.0
2019-03-18 15:20:00,188.33,188.34,188.03,188.11,26780.0,159.6909,159.6994,159.4366,159.5044,26780.0
2019-03-18 15:30:00,188.13,188.28,188.09,188.19,43621.0,159.5213,159.6485,159.4874,159.5722,43621.0
2019-03-18 15:40:00,188.19,188.95,188.11,188.8,67844.0,159.5722,160.2167,159.5044,160.0895,67844.0
2019-03-18 15:50:00,188.79,188.91,188.63,188.89,144892.0,160.081,160.1827,159.9453,160.1658,144892.0
2019-03-19 09:30:00,189.42,189.44,188.51,189.14,67249.0,160.6152,160.6321,159.8436,160.3778,67249.0
2019-03-19 09:40:00,189.1,189.25,188.81,189.16,49918.0,160.3438,160.471,160.0979,160.3947,49918.0
2019-03-19 09:50:00,189.22,189.25,188.71,188.86,34744.0,160.4456,160.471,160.0131,160.1403,34744.0
2019-03-19 10:00:00,188.88,189.11,188.79,189.03,11225.0,160.1573,160.3523,160.081,160.2845,11225.0
2019-03-19 10:10:00,189.09,189.41,189.0,189.3,38503.0,160.3354,160.6067,160.259,160.5134,38503.0
2019-03-19 10:20:00,189.3,189.3,188.84,188.84,12984.0,160.5134,160.5134,160.1234,160.1234,12984.0
2019-03-19 10:30:00,188.92,189.06,188.77,189.0,25669.0,160.1912,160.3099,160.064,160.259,25669.0
2019-03-19 10:40:00,189.0,189.04,188.78,188.78,12589.0,160.259,160.293,160.0725,160.0725,12589.0
2019-03-19 10:50:00,188.76,188.88,188.67,188.75,9951.0,160.0555,160.1573,159.9792,160.0471,9951.0
2019-03-19 11:00:00,188.76,189.12,188.7,189.07,26270.0,160.0555,160.3608,160.0047,160.3184,26270.0
2019-03-19 11:10:00,189.06,189.1,188.74,188.91,39574.0,160.3099,160.3438,160.0386,160.1827,39574.0
2019-03-19 11:20:00,188.92,189.46,188.91,189.4,35609.0,160.1912,160.6491,160.1827,160.5982,35609.0
2019-03-19 11:30:00,189.39,189.39,188.91,189.14,16697.0,160.5897,160.5897,160.1827,160.3778,16697.0
2019-03-19 11:40:00,189.13,189.46,189.13,189.36,10240.0,160.3693,160.6491,160.3693,160.5643,10240.0
2019-03-19 11:50:00,189.42,190.05,189.38,189.82,18946.0,160.6152,161.1494,160.5813,160.9544,18946.0
2019-03-19 12:00:00,189.8,189.96,189.8,189.83,15953.0,160.9374,161.0731,160.9374,160.9628,15953.0
2019-03-19 12:10:00,189.85,189.88,189.58,189.6,24235.0,160.9798,161.0052,160.7508,160.7678,24235.0
2019-03-19 12:20:00,189.61,189.98,189.6,189.84,35043.0,160.7763,161.09,160.7678,160.9713,35043.0
2019-03-19 12:30:00,189.82,189.91,189.47,189.47,12532.0,160.9544,161.0307,160.6576,160.6576,12532.0
2019-03-19 12:40:00,189.48,189.77,189.35,189.35,50635.0,160.6661,160.912,160.5558,160.5558,50635.0
2019-03-19 12:50:00,189.36,190.05,189.36,190.05,19876.0,160.5643,161.1494,160.5643,161.1494,19876.0
2019-03-19 13:00:00,190.06,190.09,189.93,189.94,31999.0,161.1579,161.1833,161.0476,161.0561,31999.0
2019-03-19 13:10:00,189.94,190.17,189.87,190.04,13199.0,161.0561,161.2511,160.9967,161.1409,13199.0
2019-03-19 13:20:00,190.04,190.09,189.74,189.74,8594.0,161.1409,161.1833,160.8865,160.8865,8594.0
2019-03-19 13:30:00,189.78,189.79,189.58,189.69,10057.0,160.9204,160.9289,160.7508,160.8441,10057.0
2019-03-19 13:40:00,189.68,189.75,189.59,189.64,14560.0,160.8356,160.895,160.7593,160.8017,14560.0
2019-03-19 13:50:00,189.68,189.75,189.52,189.52,27799.0,160.8356,160.895,160.7,160.7,27799.0
2019-03-19 14:00:00,189.55,189.64,189.36,189.45,16808.0,160.7254,160.8017,160.5643,160.6406,16808.0
2019-03-19 14:10:00,189.39,189.77,189.35,189.76,19417.0,160.5897,160.912,160.5558,160.9035,19417.0
2019-03-19 14:20:00,189.76,190.01,189.69,190.0,28087.0,160.9035,161.1155,160.8441,161.107,28087.0
2019-03-19 14:30:00,190.06,190.22,190.05,190.11,16642.0,161.1579,161.2935,161.1494,161.2003,16642.0
2019-03-19 14:40:00,190.09,190.18,189.98,190.01,12784.0,161.1833,161.2596,161.09,161.1155,12784.0
2019-03-19 14:50:00,190.01,190.01,189.63,189.7,21097.0,161.1155,161.1155,160.7932,160.8526,21097.0
2019-03-19 15:00:00,189.71,189.75,189.5,189.53,16892.0,160.8611,160.895,160.683,160.7085,16892.0
2019-03-19 15:10:00,189.55,189.59,189.29,189.34,24055.0,160.7254,160.7593,160.5049,160.5473,24055.0
2019-03-19 15:20:00,189.34,189.34,188.91,188.94,25949.0,160.5473,160.5473,160.1827,160.2082,25949.0
2019-03-19 15:30:00,188.92,189.21,188.91,189.05,45613.0,160.1912,160.4371,160.1827,160.3014,45613.0
2019-03-19 15:40:00,189.05,189.3,188.88,189.29,63325.0,160.3014,160.5134,160.1573,160.5049,63325.0
2019-03-19 15:50:00,189.25,189.96,189.18,189.91,163250.0,160.471,161.0731,160.4117,161.0307,163250.0
2019-03-20 09:30:00,190.28,190.29,188.92,189.65,34877.0,161.3444,161.3529,160.1912,160.8102,34877.0
2019-03-20 09:40:00,189.63,189.64,189.14,189.45,10259.0,160.7932,160.8017,160.3778,160.6406,10259.0
2019-03-20 09:50:00,189.38,189.46,189.24,189.4,17023.0,160.5813,160.6491,160.4626,160.5982,17023.0
2019-03-20 10:00:00,189.4,189.43,189.03,189.06,18173.0,160.5982,160.6237,160.2845,160.3099,18173.0
2019-03-20 10:10:00,189.08,189.41,189.06,189.09,10670.0,160.3269,160.6067,160.3099,160.3354,10670.0
2019-03-20 10:20:00,189.07,189.31,189.03,189.27,12787.0,160.3184,160.5219,160.2845,160.488,12787.0
2019-03-20 10:30:00,189.27,189.35,189.09,189.2,14418.0,160.488,160.5558,160.3354,160.4286,14418.0
2019-03-20 10:40:00,189.28,189.39,189.13,189.14,12692.0,160.4965,160.5897,160.3693,160.3778,12692.0
2019-03-20 10:50:00,189.14,189.6,189.13,189.57,12448.0,160.3778,160.7678,160.3693,160.7424,12448.0
2019-03-20 11:00:00,189.61,189.61,189.31,189.46,15734.0,160.7763,160.7763,160.5219,160.6491,15734.0
2019-03-20 11:10:00,189.44,189.58,189.29,189.56,11696.0,160.6321,160.7508,160.5049,160.7339,11696.0
2019-03-20 11:20:00,189.56,190.11,189.54,190.04,30148.0,160.7339,161.2003,160.7169,161.1409,30148.0
2019-03-20 11:30:00,190.03,190.16,189.9,189.94,39265.0,161.1324,161.2426,161.0222,161.0561,39265.0
2019-03-20 11:40:00,189.98,190.03,189.78,189.84,8835.0,161.09,161.1324,160.9204,160.9713,8835.0
2019-03-20 11:50:00,189.9,190.1,189.66,189.66,12179.0,161.0222,161.1918,160.8187,160.8187,12179.0
2019-03-20 12:00:00,189.72,189.76,189.61,189.67,7940.0,160.8696,160.9035,160.7763,160.8272,7940.0
2019-03-20 12:10:00,189.64,190.03,189.62,190.02,8114.0,160.8017,161.1324,160.7848,161.1239,8114.0
2019-03-20 12:20:00,190.03,190.13,190.0,190.07,11252.0,161.1324,161.2172,161.107,161.1663,11252.0
2019-03-20 12:30:00,190.06,190.14,189.65,190.07,28853.0,161.1579,161.2257,160.8102,161.1663,28853.0
2019-03-20 12:40:00,190.1,190.3,190.07,190.15,9327.0,161.1918,161.3614,161.1663,161.2342,9327.0
2019-03-20 12:50:00,190.17,190.2,189.89,190.02,5315.0,161.2511,161.2766,161.0137,161.1239,5315.0
2019-03-20 13:00:00,189.98,190.0,189.84,189.84,7484.0,161.09,161.107,160.9713,160.9713,7484.0
2019-03-20 13:10:00,189.92,190.04,189.86,190.02,6360.0,161.0391,161.1409,160.9883,161.1239,6360.0
2019-03-20 13:20:00,190.01,190.14,189.92,190.01,9338.0,161.1155,161.2257,161.0391,161.1155,9338.0
2019-03-20 13:30:00,190.0,190.01,189.61,189.66,41425.0,161.107,161.1155,160.7763,160.8187,41425.0
2019-03-20 13:40:00,189.69,189.83,189.63,189.63,16435.0,160.8441,160.9628,160.7932,160.7932,16435.0
2019-03-20 13:50:00,189.63,189.63,189.44,189.48,23154.0,160.7932,160.7932,160.6321,160.6661,23154.0
2019-03-20 14:00:00,189.63,190.91,189.63,190.76,93205.0,160.7932,161.8786,160.7932,161.7514,93205.0
2019-03-20 14:10:00,190.76,191.42,190.74,191.42,11975.0,161.7514,162.311,161.7344,162.311,11975.0
2019-03-20 14:20:00,191.39,191.98,191.39,191.98,20215.0,162.2856,162.7859,162.2856,162.7859,20215.0
2019-03-20 14:30:00,192.05,192.16,191.61,191.61,18083.0,162.8452,162.9385,162.4721,162.4721,18083.0
2019-03-20 14:40:00,191.6,191.72,191.2,191.59,14965.0,162.4637,162.5654,162.1245,162.4552,14965.0
2019-03-20 14:50:00,191.62,191.76,191.37,191.52,13900.0,162.4806,162.5993,162.2686,162.3958,13900.0
2019-03-20 15:00:00,191.61,191.68,191.2,191.39,24960.0,162.4721,162.5315,162.1245,162.2856,24960.0
2019-03-20 15:10:00,191.36,191.53,191.19,191.4,26813.0,162.2602,162.4043,162.116,162.2941,26813.0
2019-03-20 15:20:00,191.44,191.62,191.28,191.55,31572.0,162.328,162.4806,162.1923,162.4213,31572.0
2019-03-20 15:30:00,191.55,191.6,191.06,191.34,51860.0,162.4213,162.4637,162.0058,162.2432,51860.0
2019-03-20 15:40:00,191.34,191.71,191.24,191.57,78889.0,162.2432,162.5569,162.1584,162.4382,78889.0
2019-03-20 15:50:00,191.57,191.82,191.36,191.54,154007.0,162.4382,162.6502,162.2602,162.4128,154007.0
2019-03-21 09:30:00,191.16,191.8,190.8,191.8,82817.0,162.0906,162.6333,161.7853,162.6333,82817.0
2019-03-21 09:40:00,191.87,192.45,191.54,192.36,27539.0,162.6926,163.1844,162.4128,163.1081,27539.0
2019-03-21 09:50:00,192.39,192.39,191.84,191.98,14854.0,163.1335,163.1335,162.6672,162.7859,14854.0
2019-03-21 10:00:00,191.89,192.28,191.75,192.05,29597.0,162.7096,163.0403,162.5909,162.8452,29597.0
2019-03-21 10:10:00,192.13,192.51,192.1,192.28,16026.0,162.9131,163.2353,162.8876,163.0403,16026.0
2019-03-21 10:20:00,192.27,192.84,192.21,192.76,18302.0,163.0318,163.5151,162.9809,163.4473,18302.0
2019-03-21 10:30:00,192.82,193.16,192.6,193.15,27088.0,163.4981,163.7864,163.3116,163.778,27088.0
2019-03-21 10:40:00,193.08,193.25,192.86,193.24,41697.0,163.7186,163.8628,163.5321,163.8543,41697.0
2019-03-21 10:50:00,193.22,193.34,192.9,193.23,16514.0,163.8373,163.9391,163.566,163.8458,16514.0
2019-03-21 11:00:00,193.22,193.99,193.22,193.82,32612.0,163.8373,164.4902,163.8373,164.3461,32612.0
2019-03-21 11:10:00,193.85,194.01,193.77,194.0,36613.0,164.3715,164.5072,164.3037,164.4987,36613.0
2019-03-21 11:20:00,193.98,194.11,193.68,193.79,54320.0,164.4817,164.592,164.2274,164.3206,54320.0
2019-03-21 11:30:00,193.79,194.13,193.66,193.98,26597.0,164.3206,164.6089,164.2104,164.4817,26597.0
2019-03-21 11:40:00,193.95,194.18,193.9,193.99,16384.0,164.4563,164.6513,164.4139,164.4902,16384.0
2019-03-21 11:50:00,193.98,194.38,193.93,194.38,22556.0,164.4817,164.8209,164.4394,164.8209,22556.0
2019-03-21 12:00:00,194.32,194.33,193.91,193.91,75857.0,164.77,164.7785,164.4224,164.4224,75857.0
2019-03-21 12:10:00,193.98,194.0,193.64,193.64,37764.0,164.4817,164.4987,164.1934,164.1934,37764.0
2019-03-21 12:20:00,193.68,193.7,193.3,193.3,18277.0,164.2274,164.2443,163.9052,163.9052,18277.0
2019-03-21 12:30:00,193.3,193.33,193.09,193.22,12766.0,163.9052,163.9306,163.7271,163.8373,12766.0
2019-03-21 12:40:00,193.26,193.33,192.96,192.97,10574.0,163.8712,163.9306,163.6169,163.6253,10574.0
2019-03-21 12:50:00,192.96,193.74,192.96,193.53,13458.0,163.6169,164.2782,163.6169,164.1002,13458.0
2019-03-21 13:00:00,193.56,193.74,193.51,193.72,9804.0,164.1256,164.2782,164.0832,164.2613,9804.0
2019-03-21 13:10:00,193.73,193.75,193.54,193.65,12356.0,164.2698,164.2867,164.1087,164.2019,12356.0
2019-03-21 13:20:00,193.62,193.72,193.51,193.62,10135.0,164.1765,164.2613,164.0832,164.1765,10135.0
2019-03-21 13:30:00,193.65,193.75,193.55,193.66,26389.0,164.2019,164.2867,164.1171,164.2104,26389.0
2019-03-21 13:40:00,193.66,193.88,193.54,193.88,9623.0,164.2104,164.397,164.1087,164.397,9623.0
2019-03-21 13:50:00,193.88,193.98,193.72,193.82,10284.0,164.397,164.4817,164.2613,164.3461,10284.0
2019-03-21 14:00:00,193.85,194.18,193.79,194.16,21500.0,164.3715,164.6513,164.3206,164.6344,21500.0
2019-03-21 14:10:00,194.13,194.45,194.12,194.41,31905.0,164.6089,164.8803,164.6005,164.8464,31905.0
2019-03-21 14:20:00,194.45,194.51,194.29,194.33,44625.0,164.8803,164.9312,164.7446,164.7785,44625.0
2019-03-21 14:30:00,194.39,194.53,194.31,194.53,25465.0,164.8294,164.9481,164.7616,164.9481,25465.0
2019-03-21 14:40:00,194.5,194.56,194.39,194.49,21357.0,164.9227,164.9735,164.8294,164.9142,21357.0
2019-03-21 14:50:00,194.51,194.54,194.29,194.31,20106.0,164.9312,164.9566,164.7446,164.7616,20106.0
2019-03-21 15:00:00,194.3,194.38,194.05,194.36,37170.0,164.7531,164.8209,164.5411,164.804,37170.0
2019-03-21 15:10:00,194.3,194.3,193.97,194.13,17999.0,164.7531,164.7531,164.4733,164.6089,17999.0
2019-03-21 15:20:00,194.16,194.29,194.03,194.03,11004.0,164.6344,164.7446,164.5241,164.5241,11004.0
2019-03-21 15:30:00,194.05,194.57,194.04,194.51,28550.0,164.5411,164.982,164.5326,164.9312,28550.0
2019-03-21 15:40:00,194.49,194.64,194.46,194.51,53181.0,164.9142,165.0414,164.8888,164.9312,53181.0
2019-03-21 15:50:00,194.49,194.75,194.42,194.71,141736.0,164.9142,165.1347,164.8548,165.1007,141736.0
2019-03-22 09:30:00,194.24,195.41,194.1,195.14,80742.0,164.7022,165.6943,164.5835,165.4653,80742.0
2019-03-22 09:40:00,195.15,195.81,195.1,195.69,43002.0,165.4738,166.0335,165.4314,165.9317,43002.0
2019-03-22 09:50:00,195.8,196.73,195.79,196.5,152581.0,166.025,166.8136,166.0165,166.6185,152581.0
2019-03-22 10:00:00,196.6,196.79,196.54,196.62,22884.0,166.7033,166.8644,166.6525,166.7203,22884.0
2019-03-22 10:10:00,196.56,196.67,196.3,196.3,69856.0,166.6694,166.7627,166.4489,166.4489,69856.0
2019-03-22 10:20:00,196.3,196.41,195.78,195.78,21010.0,166.4489,166.5422,166.008,166.008,21010.0
2019-03-22 10:30:00,195.83,196.38,195.82,195.92,31024.0,166.0504,166.5168,166.0419,166.1267,31024.0
2019-03-22 10:40:00,195.91,196.17,195.1,195.22,38246.0,166.1183,166.3387,165.4314,165.5332,38246.0
2019-03-22 10:50:00,195.23,195.86,195.16,195.6,26761.0,165.5417,166.0759,165.4823,165.8554,26761.0
2019-03-22 11:00:00,195.64,195.7,195.31,195.47,70727.0,165.8893,165.9402,165.6095,165.7452,70727.0
2019-03-22 11:10:00,195.48,195.76,195.44,195.65,26368.0,165.7536,165.9911,165.7197,165.8978,26368.0
2019-03-22 11:20:00,195.58,195.65,195.21,195.33,13449.0,165.8384,165.8978,165.5247,165.6265,13449.0
2019-03-22 11:30:00,195.31,195.5,195.27,195.27,16887.0,165.6095,165.7706,165.5756,165.5756,16887.0
2019-03-22 11:40:00,195.28,195.34,194.99,195.07,23508.0,165.5841,165.6349,165.3382,165.406,23508.0
2019-03-22 11:50:00,195.04,195.05,194.41,194.46,58376.0,165.3806,165.389,164.8464,164.8888,58376.0
2019-03-22 12:00:00,194.4,194.56,194.27,194.38,13266.0,164.8379,164.9735,164.7276,164.8209,13266.0
2019-03-22 12:10:00,194.38,194.39,194.11,194.19,17340.0,164.8209,164.8294,164.592,164.6598,17340.0
2019-03-22 12:20:00,194.24,194.51,194.09,194.27,72008.0,164.7022,164.9312,164.575,164.7276,72008.0
2019-03-22 12:30:00,194.28,194.49,194.23,194.23,11787.0,164.7361,164.9142,164.6937,164.6937,11787.0
2019-03-22 12:40:00,194.21,194.27,193.94,194.11,33677.0,164.6768,164.7276,164.4478,164.592,33677.0
2019-03-22 12:50:00,194.1,194.32,194.08,194.2,23034.0,164.5835,164.77,164.5665,164.6683,23034.0
2019-03-22 13:00:00,194.16,194.34,194.12,194.28,14459.0,164.6344,164.787,164.6005,164.7361,14459.0
2019-03-22 13:10:00,194.31,194.49,194.31,194.48,16189.0,164.7616,164.9142,164.7616,164.9057,16189.0
2019-03-22 13:20:00,194.45,194.48,194.28,194.43,20954.0,164.8803,164.9057,164.7361,164.8633,20954.0
2019-03-22 13:30:00,194.43,194.5,194.21,194.22,35090.0,164.8633,164.9227,164.6768,164.6853,35090.0
2019-03-22 13:40:00,194.17,194.17,193.71,193.71,15147.0,164.6429,164.6429,164.2528,164.2528,15147.0
2019-03-22 13:50:00,193.74,193.77,193.32,193.32,17217.0,164.2782,164.3037,163.9221,163.9221,17217.0
2019-03-22 14:00:00,193.35,193.6,193.21,193.35,20469.0,163.9475,164.1595,163.8288,163.9475,20469.0
2019-03-22 14:10:00,193.32,193.91,193.25,193.56,26847.0,163.9221,164.4224,163.8628,164.1256,26847.0
2019-03-22 14:20:00,193.57,193.71,193.37,193.67,31677.0,164.1341,164.2528,163.9645,164.2189,31677.0
2019-03-22 14:30:00,193.68,193.89,193.54,193.83,26916.0,164.2274,164.4054,164.1087,164.3546,26916.0
2019-03-22 14:40:00,193.86,194.4,193.86,194.35,18085.0,164.38,164.8379,164.38,164.7955,18085.0
2019-03-22 14:50:00,194.37,194.6,194.33,194.47,27597.0,164.8124,165.0075,164.7785,164.8972,27597.0
2019-03-22 15:00:00,194.48,194.64,194.4,194.47,37082.0,164.9057,165.0414,164.8379,164.8972,37082.0
2019-03-22 15:10:00,194.44,194.44,194.16,194.32,25148.0,164.8718,164.8718,164.6344,164.77,25148.0
2019-03-22 15:20:00,194.31,194.73,194.31,194.36,32448.0,164.7616,165.1177,164.7616,164.804,32448.0
2019-03-22 15:30:00,194.39,194.39,193.7,193.75,41145.0,164.8294,164.8294,164.2443,164.2867,41145.0
2019-03-22 15:40:00,193.76,194.08,193.61,194.03,50688.0,164.2952,164.5665,164.168,164.5241,50688.0
2019-03-22 15:50:00,194.04,194.05,193.64,193.67,142284.0,164.5326,164.5411,164.1934,164.2189,142284.0
2019-03-25 09:30:00,194.1,194.64,193.53,194.21,43116.0,164.5835,165.0414,164.1002,164.6768,43116.0
2019-03-25 09:40:00,194.18,194.68,194.02,194.57,14449.0,164.6513,165.0753,164.5157,164.982,14449.0
2019-03-25 09:50:00,194.64,194.94,194.3,194.84,22069.0,165.0414,165.2958,164.7531,165.211,22069.0
2019-03-25 10:00:00,194.85,195.12,194.68,195.05,56610.0,165.2194,165.4484,165.0753,165.389,56610.0
2019-03-25 10:10:00,195.07,195.19,194.71,195.02,19280.0,165.406,165.5077,165.1007,165.3636,19280.0
2019-03-25 10:20:00,194.88,194.88,194.27,194.44,11626.0,165.2449,165.2449,164.7276,164.8718,11626.0
2019-03-25 10:30:00,194.38,195.1,194.38,194.86,12107.0,164.8209,165.4314,164.8209,165.2279,12107.0
2019-03-25 10:40:00,194.82,195.13,194.8,195.1,10900.0,165.194,165.4569,165.1771,165.4314,10900.0
2019-03-25 10:50:00,195.13,195.89,195.13,195.67,26191.0,165.4569,166.1013,165.4569,165.9148,26191.0
2019-03-25 11:00:00,195.67,195.95,195.62,195.81,29765.0,165.9148,166.1522,165.8724,166.0335,29765.0
2019-03-25 11:10:00,195.77,196.15,195.46,196.1,87878.0,165.9995,166.3218,165.7367,166.2794,87878.0
2019-03-25 11:20:00,196.16,196.16,195.78,196.12,27940.0,166.3302,166.3302,166.008,166.2963,27940.0
2019-03-25 11:30:00,196.09,196.21,195.89,196.09,14307.0,166.2709,166.3726,166.1013,166.2709,14307.0
2019-03-25 11:40:00,196.1,196.1,195.15,195.16,15241.0,166.2794,166.2794,165.4738,165.4823,15241.0
2019-03-25 11:50:00,195.12,195.39,195.12,195.24,11476.0,165.4484,165.6773,165.4484,165.5501,11476.0
2019-03-25 12:00:00,195.25,195.58,195.14,195.37,17216.0,165.5586,165.8384,165.4653,165.6604,17216.0
2019-03-25 12:10:00,195.32,195.46,195.09,195.17,12639.0,165.618,165.7367,165.423,165.4908,12639.0
2019-03-25 12:20:00,195.19,195.41,195.06,195.39,27868.0,165.5077,165.6943,165.3975,165.6773,27868.0
2019-03-25 12:30:00,195.4,195.74,195.29,195.32,27625.0,165.6858,165.9741,165.5925,165.618,27625.0
2019-03-25 12:40:00,195.34,195.43,195.14,195.39,12791.0,165.6349,165.7112,165.4653,165.6773,12791.0
2019-03-25 12:50:00,195.38,195.79,195.27,195.74,17978.0,165.6689,166.0165,165.5756,165.9741,17978.0
2019-03-25 13:00:00,195.8,195.9,195.62,195.83,20034.0,166.025,166.1098,165.8724,166.0504,20034.0
2019-03-25 13:10:00,195.82,196.08,195.82,195.88,28446.0,166.0419,166.2624,166.0419,166.0928,28446.0
2019-03-25 13:20:00,195.86,195.87,195.52,195.53,16106.0,166.0759,166.0843,165.7876,165.796,16106.0
2019-03-25 13:30:00,195.52,195.53,195.32,195.45,10669.0,165.7876,165.796,165.618,165.7282,10669.0
2019-03-25 13:40:00,195.44,195.5,195.23,195.28,14627.0,165.7197,165.7706,165.5417,165.5841,14627.0
2019-03-25 13:50:00,195.31,195.31,195.06,195.27,8912.0,165.6095,165.6095,165.3975,165.5756,8912.0
2019-03-25 14:00:00,195.31,195.54,195.29,195.39,21020.0,165.6095,165.8045,165.5925,165.6773,21020.0
2019-03-25 14:10:00,195.39,195.45,195.13,195.26,30059.0,165.6773,165.7282,165.4569,165.5671,30059.0
2019-03-25 14:20:00,195.24,195.38,195.17,195.22,20369.0,165.5501,165.6689,165.4908,165.5332,20369.0
2019-03-25 14:30:00,195.23,195.44,195.13,195.24,630552.0,165.5417,165.7197,165.4569,165.5501,630552.0
2019-03-25 14:40:00,195.22,195.39,195.04,195.37,30212.0,165.5332,165.6773,165.3806,165.6604,30212.0
2019-03-25 14:50:00,195.4,196.02,195.39,195.9,27376.0,165.6858,166.2115,165.6773,166.1098,27376.0
2019-03-25 15:00:00,195.93,195.93,195.62,195.78,21614.0,166.1352,166.1352,165.8724,166.008,21614.0
2019-03-25 15:10:00,195.75,196.14,195.75,196.02,24285.0,165.9826,166.3133,165.9826,166.2115,24285.0
2019-03-25 15:20:00,196.02,196.31,196.01,196.12,35141.0,166.2115,166.4574,166.203,166.2963,35141.0
2019-03-25 15:30:00,196.11,196.2,195.79,195.81,34397.0,166.2878,166.3642,166.0165,166.0335,34397.0
2019-03-25 15:40:00,195.81,195.93,195.71,195.74,38684.0,166.0335,166.1352,165.9487,165.9741,38684.0
2019-03-25 15:50:00,195.77,196.04,195.66,195.69,123183.0,165.9995,166.2285,165.9063,165.9317,123183.0
2019-03-26 09:30:00,196.65,196.67,195.5,195.67,36594.0,166.7457,166.7627,165.7706,165.9148,36594.0
2019-03-26 09:40:00,195.8,196.21,195.71,195.84,29512.0,166.025,166.3726,165.9487,166.0589,29512.0
2019-03-26 09:50:00,195.85,196.08,195.2,195.25,24213.0,166.0674,166.2624,165.5162,165.5586,24213.0
2019-03-26 10:00:00,195.26,195.87,195.25,195.81,28434.0,165.5671,166.0843,165.5586,166.0335,28434.0
2019-03-26 10:10:00,195.79,195.83,195.49,195.5,20465.0,166.0165,166.0504,165.7621,165.7706,20465.0
2019-03-26 10:20:00,195.46,195.6,195.41,195.46,20532.0,165.7367,165.8554,165.6943,165.7367,20532.0
2019-03-26 10:30:00,195.46,195.68,195.4,195.65,21095.0,165.7367,165.9232,165.6858,165.8978,21095.0
2019-03-26 10:40:00,195.65,195.74,195.35,195.44,18997.0,165.8978,165.9741,165.6434,165.7197,18997.0
2019-03-26 10:50:00,195.44,195.87,195.43,195.83,39985.0,165.7197,166.0843,165.7112,166.0504,39985.0
2019-03-26 11:00:00,195.86,196.29,195.85,196.1,56343.0,166.0759,166.4405,166.0674,166.2794,56343.0
2019-03-26 11:10:00,196.08,196.28,195.77,195.77,25415.0,166.2624,166.432,165.9995,165.9995,25415.0
2019-03-26 11:20:00,195.8,195.86,195.59,195.67,38970.0,166.025,166.0759,165.8469,165.9148,38970.0
2019-03-26 11:30:00,195.68,195.74,195.44,195.61,42373.0,165.9232,165.9741,165.7197,165.8639,42373.0
2019-03-26 11:40:00,195.59,195.88,195.56,195.82,36418.0,165.8469,166.0928,165.8215,166.0419,36418.0
2019-03-26 11:50:00,195.81,195.82,195.23,195.4,14202.0,166.0335,166.0419,165.5417,165.6858,14202.0
2019-03-26 12:00:00,195.39,195.59,195.39,195.48,8245.0,165.6773,165.8469,165.6773,165.7536,8245.0
2019-03-26 12:10:00,195.46,195.46,195.33,195.37,11721.0,165.7367,165.7367,165.6265,165.6604,11721.0
2019-03-26 12:20:00,195.38,195.38,195.11,195.25,14811.0,165.6689,165.6689,165.4399,165.5586,14811.0
2019-03-26 12:30:00,195.26,195.32,195.08,195.08,15382.0,165.5671,165.618,165.4145,165.4145,15382.0
2019-03-26 12:40:00,195.04,195.05,194.94,194.96,16991.0,165.3806,165.389,165.2958,165.3127,16991.0
2019-03-26 12:50:00,194.97,195.01,194.7,194.81,19814.0,165.3212,165.3551,165.0923,165.1855,19814.0
2019-03-26 13:00:00,194.8,194.85,194.64,194.65,28486.0,165.1771,165.2194,165.0414,165.0499,28486.0
2019-03-26 13:10:00,194.65,194.72,194.26,194.54,15619.0,165.0499,165.1092,164.7192,164.9566,15619.0
2019-03-26 13:20:00,194.59,194.59,194.17,194.37,13276.0,164.999,164.999,164.6429,164.8124,13276.0
2019-03-26 13:30:00,194.41,194.64,194.41,194.55,16399.0,164.8464,165.0414,164.8464,164.9651,16399.0
2019-03-26 13:40:00,194.51,194.74,194.51,194.52,21868.0,164.9312,165.1262,164.9312,164.9396,21868.0
2019-03-26 13:50:00,194.53,194.64,194.49,194.58,13631.0,164.9481,165.0414,164.9142,164.9905,13631.0
2019-03-26 14:00:00,194.55,194.77,194.38,194.38,26694.0,164.9651,165.1516,164.8209,164.8209,26694.0
2019-03-26 14:10:00,194.36,194.5,194.33,194.46,19816.0,164.804,164.9227,164.7785,164.8888,19816.0
2019-03-26 14:20:00,194.47,194.55,194.33,194.41,30738.0,164.8972,164.9651,164.7785,164.8464,30738.0
2019-03-26 14:30:00,194.4,194.59,194.31,194.59,21854.0,164.8379,164.999,164.7616,164.999,21854.0
2019-03-26 14:40:00,194.57,194.58,194.38,194.49,58614.0,164.982,164.9905,164.8209,164.9142,58614.0
2019-03-26 14:50:00,194.52,194.52,194.17,194.37,30009.0,164.9396,164.9396,164.6429,164.8124,30009.0
2019-03-26 15:00:00,194.36,194.53,194.3,194.41,27424.0,164.804,164.9481,164.7531,164.8464,27424.0
2019-03-26 15:10:00,194.44,194.56,194.36,194.47,28625.0,164.8718,164.9735,164.804,164.8972,28625.0
2019-03-26 15:20:00,194.5,194.57,194.28,194.46,43896.0,164.9227,164.982,164.7361,164.8888,43896.0
2019-03-26 15:30:00,194.48,194.5,193.96,194.46,76882.0,164.9057,164.9227,164.4648,164.8888,76882.0
2019-03-26 15:40:00,194.42,194.69,194.4,194.51,115650.0,164.8548,165.0838,164.8379,164.9312,115650.0
2019-03-26 15:50:00,194.52,195.15,194.37,195.03,221133.0,164.9396,165.4738,164.8124,165.3721,221133.0
2019-03-27 09:30:00,195.05,196.04,194.94,195.5,129308.0,165.389,166.2285,165.2958,165.7706,129308.0
2019-03-27 09:40:00,195.5,195.72,195.37,195.53,52256.0,165.7706,165.9571,165.6604,165.796,52256.0
2019-03-27 09:50:00,195.55,195.88,195.55,195.7,48109.0,165.813,166.0928,165.813,165.9402,48109.0
2019-03-27 10:00:00,195.73,195.86,195.54,195.6,14634.0,165.9656,166.0759,165.8045,165.8554,14634.0
2019-03-27 10:10:00,195.59,195.79,195.55,195.71,17573.0,165.8469,166.0165,165.813,165.9487,17573.0
2019-03-27 10:20:00,195.7,195.77,195.47,195.49,26002.0,165.9402,165.9995,165.7452,165.7621,26002.0
2019-03-27 10:30:00,195.53,195.76,195.46,195.62,31645.0,165.796,165.9911,165.7367,165.8724,31645.0
2019-03-27 10:40:00,195.61,195.72,195.3,195.32,57663.0,165.8639,165.9571,165.601,165.618,57663.0
2019-03-27 10:50:00,195.3,195.34,194.47,194.93,58623.0,165.601,165.6349,164.8972,165.2873,58623.0
2019-03-27 11:00:00,194.88,194.91,194.63,194.69,53287.0,165.2449,165.2703,165.0329,165.0838,53287.0
2019-03-27 11:10:00,194.74,194.79,193.7,193.77,34017.0,165.1262,165.1686,164.2443,164.3037,34017.0
2019-03-27 11:20:00,193.78,193.92,193.57,193.66,34973.0,164.3122,164.4309,164.1341,164.2104,34973.0
2019-03-27 11:30:00,193.68,193.68,192.62,193.62,52381.0,164.2274,164.2274,163.3286,164.1765,52381.0
2019-03-27 11:40:00,193.63,193.88,193.23,193.56,19430.0,164.185,164.397,163.8458,164.1256,19430.0
2019-03-27 11:50:00,193.54,193.7,193.21,193.7,27935.0,164.1087,164.2443,163.8288,164.2443,27935.0
2019-03-27 12:00:00,193.68,193.82,193.32,193.76,27805.0,164.2274,164.3461,163.9221,164.2952,27805.0
2019-03-27 12:10:00,193.75,193.79,193.4,193.53,29092.0,164.2867,164.3206,163.9899,164.1002,29092.0
2019-03-27 12:20:00,193.6,193.67,193.09,193.25,11391.0,164.1595,164.2189,163.7271,163.8628,11391.0
2019-03-27 12:30:00,193.28,193.59,193.21,193.59,12494.0,163.8882,164.1511,163.8288,164.1511,12494.0
2019-03-27 12:40:00,193.6,193.94,193.6,193.89,8233.0,164.1595,164.4478,164.1595,164.4054,8233.0
2019-03-27 12:50:00,193.92,194.03,193.88,193.91,19301.0,164.4309,164.5241,164.397,164.4224,19301.0
2019-03-27 13:00:00,193.93,193.95,193.82,193.89,7662.0,164.4394,164.4563,164.3461,164.4054,7662.0
2019-03-27 13:10:00,193.86,194.05,193.81,194.01,13999.0,164.38,164.5411,164.3376,164.5072,13999.0
2019-03-27 13:20:00,194.03,194.41,194.03,194.16,11384.0,164.5241,164.8464,164.5241,164.6344,11384.0
2019-03-27 13:30:00,194.15,194.21,193.74,193.78,20915.0,164.6259,164.6768,164.2782,164.3122,20915.0
2019-03-27 13:40:00,193.8,194.21,193.78,194.18,50502.0,164.3291,164.6768,164.3122,164.6513,50502.0
2019-03-27 13:50:00,194.22,194.32,194.1,194.2,27080.0,164.6853,164.77,164.5835,164.6683,27080.0
2019-03-27 14:00:00,194.16,194.17,193.95,194.02,22584.0,164.6344,164.6429,164.4563,164.5157,22584.0
2019-03-27 14:10:00,194.01,194.33,193.99,194.19,48021.0,164.5072,164.7785,164.4902,164.6598,48021.0
2019-03-27 14:20:00,194.18,194.23,194.07,194.11,21878.0,164.6513,164.6937,164.5581,164.592,21878.0
2019-03-27 14:30:00,194.1,194.18,193.95,193.95,29594.0,164.5835,164.6513,164.4563,164.4563,29594.0
2019-03-27 14:40:00,194.0,194.11,193.82,193.88,26388.0,164.4987,164.592,164.3461,164.397,26388.0
2019-03-27 14:50:00,193.92,193.99,193.78,193.86,12430.0,164.4309,164.4902,164.3122,164.38,12430.0
2019-03-27 15:00:00,193.82,193.83,193.6,193.67,11652.0,164.3461,164.3546,164.1595,164.2189,11652.0
2019-03-27 15:10:00,193.67,193.76,193.5,193.76,26203.0,164.2189,164.2952,164.0747,164.2952,26203.0
2019-03-27 15:20:00,193.72,194.03,193.72,194.02,41313.0,164.2613,164.5241,164.2613,164.5157,41313.0
2019-03-27 15:30:00,194.03,194.18,193.98,194.01,90160.0,164.5241,164.6513,164.4817,164.5072,90160.0
2019-03-27 15:40:00,194.01,194.27,194.0,194.03,90948.0,164.5072,164.7276,164.4987,164.5241,90948.0
2019-03-27 15:50:00,194.03,194.15,193.61,194.12,190012.0,164.5241,164.6259,164.168,164.6005,190012.0
2019-03-28 09:30:00,194.0,194.75,193.98,194.58,94611.0,164.4987,165.1347,164.4817,164.9905,94611.0
2019-03-28 09:40:00,194.53,194.71,193.87,194.26,103662.0,164.9481,165.1007,164.3885,164.7192,103662.0
2019-03-28 09:50:00,194.28,194.5,194.23,194.37,47754.0,164.7361,164.9227,164.6937,164.8124,47754.0
2019-03-28 10:00:00,194.37,194.4,193.92,194.12,27129.0,164.8124,164.8379,164.4309,164.6005,27129.0
2019-03-28 10:10:00,194.18,194.7,193.88,194.04,81264.0,164.6513,165.0923,164.397,164.5326,81264.0
2019-03-28 10:20:00,194.03,194.36,194.01,194.05,6015.0,164.5241,164.804,164.5072,164.5411,6015.0
2019-03-28 10:30:00,194.17,194.23,193.89,193.91,45288.0,164.6429,164.6937,164.4054,164.4224,45288.0
2019-03-28 10:40:00,193.9,194.15,193.8,193.94,34410.0,164.4139,164.6259,164.3291,164.4478,34410.0
2019-03-28 10:50:00,193.9,194.02,193.8,193.92,35918.0,164.4139,164.5157,164.3291,164.4309,35918.0
2019-03-28 11:00:00,193.88,193.92,193.54,193.84,10820.0,164.397,164.4309,164.1087,164.363,10820.0
2019-03-28 11:10:00,193.81,193.86,193.67,193.84,20249.0,164.3376,164.38,164.2189,164.363,20249.0
2019-03-28 11:20:00,193.83,194.11,193.81,193.82,44993.0,164.3546,164.592,164.3376,164.3461,44993.0
2019-03-28 11:30:00,193.88,193.99,193.7,193.92,10201.0,164.397,164.4902,164.2443,164.4309,10201.0
2019-03-28 11:40:00,193.9,194.01,193.83,193.98,10996.0,164.4139,164.5072,164.3546,164.4817,10996.0
2019-03-28 11:50:00,193.98,194.02,193.85,193.88,9803.0,164.4817,164.5157,164.3715,164.397,9803.0
2019-03-28 12:00:00,193.89,194.04,193.83,193.86,11815.0,164.4054,164.5326,164.3546,164.38,11815.0
2019-03-28 12:10:00,193.84,193.84,193.3,193.59,9611.0,164.363,164.363,163.9052,164.1511,9611.0
2019-03-28 12:20:00,193.63,193.76,193.57,193.76,12365.0,164.185,164.2952,164.1341,164.2952,12365.0
2019-03-28 12:30:00,193.75,193.76,193.6,193.73,4988.0,164.2867,164.2952,164.1595,164.2698,4988.0
2019-03-28 12:40:00,193.69,193.71,193.38,193.44,6502.0,164.2358,164.2528,163.973,164.0239,6502.0
2019-03-28 12:50:00,193.47,193.67,193.47,193.57,8298.0,164.0493,164.2189,164.0493,164.1341,8298.0
2019-03-28 13:00:00,193.55,193.75,193.52,193.69,17801.0,164.1171,164.2867,164.0917,164.2358,17801.0
2019-03-28 13:10:00,193.7,193.76,193.63,193.65,8073.0,164.2443,164.2952,164.185,164.2019,8073.0
2019-03-28 13:20:00,193.69,193.74,193.42,193.48,65052.0,164.2358,164.2782,164.0069,164.0578,65052.0
2019-03-28 13:30:00,193.43,193.6,193.24,193.33,18021.0,164.0154,164.1595,163.8543,163.9306,18021.0
2019-03-28 13:40:00,193.36,193.56,193.2,193.51,38097.0,163.956,164.1256,163.8204,164.0832,38097.0
2019-03-28 13:50:00,193.58,193.76,193.51,193.64,18020.0,164.1426,164.2952,164.0832,164.1934,18020.0
2019-03-28 14:00:00,193.66,193.77,193.5,193.71,54359.0,164.2104,164.3037,164.0747,164.2528,54359.0
2019-03-28 14:10:00,193.72,194.0,193.61,193.87,14803.0,164.2613,164.4987,164.168,164.3885,14803.0
2019-03-28 14:20:00,193.9,194.04,193.81,194.0,57139.0,164.4139,164.5326,164.3376,164.4987,57139.0
2019-03-28 14:30:00,193.97,194.02,193.8,193.87,15724.0,164.4733,164.5157,164.3291,164.3885,15724.0
2019-03-28 14:40:00,193.86,194.01,193.79,193.79,36380.0,164.38,164.5072,164.3206,164.3206,36380.0
2019-03-28 14:50:00,193.73,193.9,193.64,193.85,19733.0,164.2698,164.4139,164.1934,164.3715,19733.0
2019-03-28 15:00:00,193.81,194.08,193.77,194.03,24274.0,164.3376,164.5665,164.3037,164.5241,24274.0
2019-03-28 15:10:00,194.06,194.28,194.04,194.22,91748.0,164.5496,164.7361,164.5326,164.6853,91748.0
2019-03-28 15:20:00,194.21,194.26,194.08,194.23,19257.0,164.6768,164.7192,164.5665,164.6937,19257.0
2019-03-28 15:30:00,194.25,194.62,194.23,194.5,91744.0,164.7107,165.0244,164.6937,164.9227,91744.0
2019-03-28 15:40:00,194.52,194.76,194.52,194.64,104965.0,164.9396,165.1431,164.9396,165.0414,104965.0
2019-03-28 15:50:00,194.64,194.99,194.57,194.9,321270.0,165.0414,165.3382,164.982,165.2618,321270.0
2019-03-29 09:30:00,195.46,195.56,194.66,195.1,52002.0,165.7367,165.8215,165.0583,165.4314,52002.0
2019-03-29 09:40:00,195.18,195.18,194.7,194.88,16863.0,165.4993,165.4993,165.0923,165.2449,16863.0
2019-03-29 09:50:00,194.98,195.32,194.91,195.18,42207.0,165.3297,165.618,165.2703,165.4993,42207.0
2019-03-29 10:00:00,195.23,195.3,194.74,195.02,12107.0,165.5417,165.601,165.1262,165.3636,12107.0
2019-03-29 10:10:00,194.96,195.08,194.75,194.83,10647.0,165.3127,165.4145,165.1347,165.2025,10647.0
2019-03-29 10:20:00,194.91,195.25,194.86,195.25,27226.0,165.2703,165.5586,165.2279,165.5586,27226.0
2019-03-29 10:30:00,195.25,195.32,195.14,195.24,33564.0,165.5586,165.618,165.4653,165.5501,33564.0
2019-03-29 10:40:00,195.24,195.27,195.05,195.05,33042.0,165.5501,165.5756,165.389,165.389,33042.0
2019-03-29 10:50:00,195.02,195.09,194.72,194.72,18247.0,165.3636,165.423,165.1092,165.1092,18247.0
2019-03-29 11:00:00,194.79,195.4,194.76,195.31,40993.0,165.1686,165.6858,165.1431,165.6095,40993.0
2019-03-29 11:10:00,195.26,195.26,195.01,195.03,11450.0,165.5671,165.5671,165.3551,165.3721,11450.0
2019-03-29 11:20:00,195.0,195.08,194.92,194.97,31992.0,165.3466,165.4145,165.2788,165.3212,31992.0
2019-03-29 11:30:00,194.97,195.29,194.93,195.14,32725.0,165.3212,165.5925,165.2873,165.4653,32725.0
2019-03-29 11:40:00,195.14,195.18,194.9,195.08,21972.0,165.4653,165.4993,165.2618,165.4145,21972.0
2019-03-29 11:50:00,195.1,195.37,195.06,195.25,19736.0,165.4314,165.6604,165.3975,165.5586,19736.0
2019-03-29 12:00:00,195.24,195.28,194.94,195.02,8696.0,165.5501,165.5841,165.2958,165.3636,8696.0
2019-03-29 12:10:00,194.98,195.07,194.71,194.73,27244.0,165.3297,165.406,165.1007,165.1177,27244.0
2019-03-29 12:20:00,194.81,195.0,194.81,194.88,7934.0,165.1855,165.3466,165.1855,165.2449,7934.0
2019-03-29 12:30:00,194.88,194.98,194.8,194.98,14336.0,165.2449,165.3297,165.1771,165.3297,14336.0
2019-03-29 12:40:00,194.96,195.03,194.88,194.99,17555.0,165.3127,165.3721,165.2449,165.3382,17555.0
2019-03-29 12:50:00,195.04,195.21,195.02,195.05,10828.0,165.3806,165.5247,165.3636,165.389,10828.0
2019-03-29 13:00:00,195.05,195.09,194.82,194.82,13989.0,165.389,165.423,165.194,165.194,13989.0
2019-03-29 13:10:00,194.84,194.95,194.66,194.75,17095.0,165.211,165.3042,165.0583,165.1347,17095.0
2019-03-29 13:20:00,194.76,195.05,194.69,195.0,11559.0,165.1431,165.389,165.0838,165.3466,11559.0
2019-03-29 13:30:00,194.99,195.0,194.66,194.7,10305.0,165.3382,165.3466,165.0583,165.0923,10305.0
2019-03-29 13:40:00,194.71,194.93,194.69,194.89,17017.0,165.1007,165.2873,165.0838,165.2534,17017.0
2019-03-29 13:50:00,194.88,194.88,194.7,194.84,15036.0,165.2449,165.2449,165.0923,165.211,15036.0
2019-03-29 14:00:00,194.84,195.32,194.8,195.28,36950.0,165.211,165.618,165.1771,165.5841,36950.0
2019-03-29 14:10:00,195.3,195.45,195.28,195.3,16128.0,165.601,165.7282,165.5841,165.601,16128.0
2019-03-29 14:20:00,195.31,195.59,195.27,195.52,44677.0,165.6095,165.8469,165.5756,165.7876,44677.0
2019-03-29 14:30:00,195.51,195.67,195.37,195.66,38453.0,165.7791,165.9148,165.6604,165.9063,38453.0
2019-03-29 14:40:00,195.7,195.74,195.49,195.7,53508.0,165.9402,165.9741,165.7621,165.9402,53508.0
2019-03-29 14:50:00,195.71,195.85,195.6,195.8,99746.0,165.9487,166.0674,165.8554,166.025,99746.0
2019-03-29 15:00:00,195.81,196.09,195.8,196.03,57729.0,166.0335,166.2709,166.025,166.22,57729.0
2019-03-29 15:10:00,196.06,196.1,195.82,195.85,54023.0,166.2454,166.2794,166.0419,166.0674,54023.0
2019-03-29 15:20:00,195.87,196.0,195.68,195.73,71295.0,166.0843,166.1946,165.9232,165.9656,71295.0
2019-03-29 15:30:00,195.74,196.11,195.74,196.08,89414.0,165.9741,166.2878,165.9741,166.2624,89414.0
2019-03-29 15:40:00,196.08,196.35,195.96,196.13,130480.0,166.2624,166.4913,166.1607,166.3048,130480.0
2019-03-29 15:50:00,196.18,197.33,196.07,197.03,425924.0,166.3472,167.3223,166.2539,167.0679,425924.0
2019-04-01 09:30:00,197.54,198.19,195.83,195.95,72239.0,167.5004,168.0515,166.0504,166.1522,72239.0
2019-04-01 09:40:00,195.88,196.06,195.11,195.21,46538.0,166.0928,166.2454,165.4399,165.5247,46538.0
2019-04-01 09:50:00,195.23,195.4,194.9,195.32,80607.0,165.5417,165.6858,165.2618,165.618,80607.0
2019-04-01 10:00:00,195.3,195.37,194.49,194.51,78742.0,165.601,165.6604,164.9142,164.9312,78742.0
2019-04-01 10:10:00,194.51,195.07,194.16,194.16,58271.0,164.9312,165.406,164.6344,164.6344,58271.0
2019-04-01 10:20:00,194.2,194.35,193.42,193.43,25453.0,164.6683,164.7955,164.0069,164.0154,25453.0
2019-04-01 10:30:00,193.42,194.14,193.23,194.08,38115.0,164.0069,164.6174,163.8458,164.5665,38115.0
2019-04-01 10:40:00,194.11,194.34,193.86,193.98,22217.0,164.592,164.787,164.38,164.4817,22217.0
2019-04-01 10:50:00,194.0,194.2,193.83,193.99,45863.0,164.4987,164.6683,164.3546,164.4902,45863.0
2019-04-01 11:00:00,194.03,194.03,193.52,193.7,31109.0,164.5241,164.5241,164.0917,164.2443,31109.0
2019-04-01 11:10:00,193.68,193.68,193.0,193.47,541677.0,164.2274,164.2274,163.6508,164.0493,541677.0
2019-04-01 11:20:00,193.4,193.49,192.71,192.99,48422.0,163.9899,164.0663,163.4049,163.6423,48422.0
2019-04-01 11:30:00,193.0,193.39,192.93,193.14,61615.0,163.6508,163.9815,163.5914,163.7695,61615.0
2019-04-01 11:40:00,193.19,193.32,192.99,193.01,35632.0,163.8119,163.9221,163.6423,163.6593,35632.0
2019-04-01 11:50:00,192.98,193.01,192.76,192.84,36931.0,163.6338,163.6593,163.4473,163.5151,36931.0
2019-04-01 12:00:00,192.84,193.45,192.8,193.35,37602.0,163.5151,164.0323,163.4812,163.9475,37602.0
2019-04-01 12:10:00,193.33,193.39,193.12,193.31,37010.0,163.9306,163.9815,163.7525,163.9136,37010.0
2019-04-01 12:20:00,193.33,193.6,193.31,193.47,57447.0,163.9306,164.1595,163.9136,164.0493,57447.0
2019-04-01 12:30:00,193.51,193.53,192.87,192.97,139740.0,164.0832,164.1002,163.5405,163.6253,139740.0
2019-04-01 12:40:00,192.97,193.39,192.67,192.88,60621.0,163.6253,163.9815,163.371,163.549,60621.0
2019-04-01 12:50:00,192.85,193.18,192.85,192.96,17545.0,163.5236,163.8034,163.5236,163.6169,17545.0
2019-04-01 13:00:00,192.98,193.24,192.8,193.17,197797.0,163.6338,163.8543,163.4812,163.7949,197797.0
2019-04-01 13:10:00,193.16,193.6,193.16,193.47,51058.0,163.7864,164.1595,163.7864,164.0493,51058.0
2019-04-01 13:20:00,193.51,193.67,193.26,193.31,22718.0,164.0832,164.2189,163.8712,163.9136,22718.0
2019-04-01 13:30:00,193.31,193.5,193.27,193.38,22271.0,163.9136,164.0747,163.8797,163.973,22271.0
2019-04-01 13:40:00,193.37,193.46,193.0,193.0,23319.0,163.9645,164.0408,163.6508,163.6508,23319.0
2019-04-01 13:50:00,193.01,193.05,192.91,193.04,27466.0,163.6593,163.6932,163.5745,163.6847,27466.0
2019-04-01 14:00:00,193.06,193.3,192.95,193.17,27804.0,163.7016,163.9052,163.6084,163.7949,27804.0
2019-04-01 14:10:00,193.18,193.36,193.01,193.01,48862.0,163.8034,163.956,163.6593,163.6593,48862.0
2019-04-01 14:20:00,193.03,193.25,192.99,193.02,30537.0,163.6762,163.8628,163.6423,163.6677,30537.0
2019-04-01 14:30:00,193.02,193.16,192.9,193.15,46056.0,163.6677,163.7864,163.566,163.778,46056.0
2019-04-01 14:40:00,193.15,193.31,192.73,192.73,47474.0,163.778,163.9136,163.4218,163.4218,47474.0
2019-04-01 14:50:00,192.73,192.89,192.62,192.64,34760.0,163.4218,163.5575,163.3286,163.3455,34760.0
2019-04-01 15:00:00,192.63,192.76,192.32,192.61,79383.0,163.337,163.4473,163.0742,163.3201,79383.0
2019-04-01 15:10:00,192.61,192.65,192.43,192.63,72191.0,163.3201,163.354,163.1675,163.337,72191.0
2019-04-01 15:20:00,192.61,192.62,192.16,192.31,68570.0,163.3201,163.3286,162.9385,163.0657,68570.0
2019-04-01 15:30:00,192.33,192.87,192.31,192.84,80891.0,163.0827,163.5405,163.0657,163.5151,80891.0
2019-04-01 15:40:00,192.84,193.02,192.41,192.57,122996.0,163.5151,163.6677,163.1505,163.2862,122996.0
2019-04-01 15:50:00,192.6,193.06,192.48,192.51,327694.0,163.3116,163.7016,163.2098,163.2353,327694.0
2019-04-02 09:30:00,193.0,193.25,192.34,192.83,122578.0,163.6508,163.8628,163.0911,163.5066,122578.0
2019-04-02 09:40:00,192.82,193.0,192.11,193.0,63309.0,163.4981,163.6508,162.8961,163.6508,63309.0
2019-04-02 09:50:00,193.06,193.38,192.2,193.08,61968.0,163.7016,163.973,162.9724,163.7186,61968.0
2019-04-02 10:00:00,192.97,193.22,192.61,193.03,148191.0,163.6253,163.8373,163.3201,163.6762,148191.0
2019-04-02 10:10:00,193.03,194.07,192.95,193.63,53118.0,163.6762,164.5581,163.6084,164.185,53118.0
2019-04-02 10:20:00,193.7,194.0,193.42,193.58,43079.0,164.2443,164.4987,164.0069,164.1426,43079.0
2019-04-02 10:30:00,193.63,193.7,193.12,193.63,27243.0,164.185,164.2443,163.7525,164.185,27243.0
2019-04-02 10:40:00,193.6,193.6,193.06,193.11,29219.0,164.1595,164.1595,163.7016,163.744,29219.0
2019-04-02 10:50:00,193.1,193.36,193.06,193.16,65774.0,163.7356,163.956,163.7016,163.7864,65774.0
2019-04-02 11:00:00,193.16,193.3,192.97,192.97,94233.0,163.7864,163.9052,163.6253,163.6253,94233.0
2019-04-02 11:10:00,192.94,193.0,192.36,192.4,36327.0,163.5999,163.6508,163.1081,163.142,36327.0
2019-04-02 11:20:00,192.43,192.55,192.32,192.51,35415.0,163.1675,163.2692,163.0742,163.2353,35415.0
2019-04-02 11:30:00,192.49,192.55,192.29,192.32,22207.0,163.2183,163.2692,163.0487,163.0742,22207.0
2019-04-02 11:40:00,192.34,192.56,192.32,192.54,23878.0,163.0911,163.2777,163.0742,163.2607,23878.0
2019-04-02 11:50:00,192.55,192.55,192.36,192.38,42405.0,163.2692,163.2692,163.1081,163.1251,42405.0
2019-04-02 12:00:00,192.37,192.57,192.25,192.41,30453.0,163.1166,163.2862,163.0148,163.1505,30453.0
2019-04-02 12:10:00,192.42,192.7,192.35,192.68,105093.0,163.159,163.3964,163.0996,163.3794,105093.0
2019-04-02 12:20:00,192.68,193.11,192.61,193.04,89932.0,163.3794,163.744,163.3201,163.6847,89932.0
2019-04-02 12:30:00,193.06,193.51,193.06,193.32,25822.0,163.7016,164.0832,163.7016,163.9221,25822.0
2019-04-02 12:40:00,193.32,193.57,193.06,193.48,45008.0,163.9221,164.1341,163.7016,164.0578,45008.0
2019-04-02 12:50:00,193.51,194.04,193.51,193.54,44606.0,164.0832,164.5326,164.0832,164.1087,44606.0
2019-04-02 13:00:00,193.51,193.52,193.33,193.44,16250.0,164.0832,164.0917,163.9306,164.0239,16250.0
2019-04-02 13:10:00,193.43,193.61,193.28,193.31,35185.0,164.0154,164.168,163.8882,163.9136,35185.0
2019-04-02 13:20:00,193.28,193.71,193.12,193.7,26579.0,163.8882,164.2528,163.7525,164.2443,26579.0
2019-04-02 13:30:00,193.73,193.98,193.62,193.98,33887.0,164.2698,164.4817,164.1765,164.4817,33887.0
2019-04-02 13:40:00,193.94,193.96,193.5,193.5,20875.0,164.4478,164.4648,164.0747,164.0747,20875.0
2019-04-02 13:50:00,193.51,193.52,193.36,193.4,37403.0,164.0832,164.0917,163.956,163.9899,37403.0
2019-04-02 14:00:00,193.37,193.44,193.32,193.32,37613.0,163.9645,164.0239,163.9221,163.9221,37613.0
2019-04-02 14:10:00,193.29,193.86,193.25,193.86,24418.0,163.8967,164.38,163.8628,164.38,24418.0
2019-04-02 14:20:00,193.86,194.23,193.82,194.22,28700.0,164.38,164.6937,164.3461,164.6853,28700.0
2019-04-02 14:30:00,194.21,194.25,193.92,193.99,39517.0,164.6768,164.7107,164.4309,164.4902,39517.0
2019-04-02 14:40:00,194.0,194.01,193.66,194.01,62094.0,164.4987,164.5072,164.2104,164.5072,62094.0
2019-04-02 14:50:00,194.03,194.71,194.02,194.69,40854.0,164.5241,165.1007,164.5157,165.0838,40854.0
2019-04-02 15:00:00,194.7,194.77,194.24,194.66,55564.0,165.0923,165.1516,164.7022,165.0583,55564.0
2019-04-02 15:10:00,194.63,194.73,194.43,194.66,34193.0,165.0329,165.1177,164.8633,165.0583,34193.0
2019-04-02 15:20:00,194.62,194.82,194.56,194.68,23292.0,165.0244,165.194,164.9735,165.0753,23292.0
2019-04-02 15:30:00,194.68,195.35,194.62,195.29,50148.0,165.0753,165.6434,165.0244,165.5925,50148.0
2019-04-02 15:40:00,195.25,195.58,195.15,195.3,81365.0,165.5586,165.8384,165.4738,165.601,81365.0
2019-04-02 15:50:00,195.32,195.8,194.99,195.13,254153.0,165.618,166.025,165.3382,165.4569,254153.0
2019-04-03 09:30:00,195.06,195.14,192.49,192.94,59006.0,165.3975,165.4653,163.2183,163.5999,59006.0
2019-04-03 09:40:00,193.08,193.96,192.7,193.89,47431.0,163.7186,164.4648,163.3964,164.4054,47431.0
2019-04-03 09:50:00,193.98,194.17,193.38,193.61,46805.0,164.4817,164.6429,163.973,164.168,46805.0
2019-04-03 10:00:00,193.61,194.06,193.51,194.05,49222.0,164.168,164.5496,164.0832,164.5411,49222.0
2019-04-03 10:10:00,194.02,194.49,193.87,194.49,22341.0,164.5157,164.9142,164.3885,164.9142,22341.0
2019-04-03 10:20:00,194.56,194.63,194.33,194.48,26918.0,164.9735,165.0329,164.7785,164.9057,26918.0
2019-04-03 10:30:00,194.5,195.0,194.39,194.91,40377.0,164.9227,165.3466,164.8294,165.2703,40377.0
2019-04-03 10:40:00,194.94,195.41,194.87,195.33,43400.0,165.2958,165.6943,165.2364,165.6265,43400.0
2019-04-03 10:50:00,195.33,195.66,195.08,195.46,36773.0,165.6265,165.9063,165.4145,165.7367,36773.0
2019-04-03 11:00:00,195.47,195.75,195.46,195.6,22840.0,165.7452,165.9826,165.7367,165.8554,22840.0
2019-04-03 11:10:00,195.6,195.92,195.43,195.78,59010.0,165.8554,166.1267,165.7112,166.008,59010.0
2019-04-03 11:20:00,195.79,195.81,195.39,195.61,19943.0,166.0165,166.0335,165.6773,165.8639,19943.0
2019-04-03 11:30:00,195.62,195.7,195.24,195.49,29672.0,165.8724,165.9402,165.5501,165.7621,29672.0
2019-04-03 11:40:00,195.46,195.62,195.43,195.47,32585.0,165.7367,165.8724,165.7112,165.7452,32585.0
2019-04-03 11:50:00,195.48,195.74,195.33,195.57,21419.0,165.7536,165.9741,165.6265,165.83,21419.0
2019-04-03 12:00:00,195.55,195.55,195.29,195.36,15661.0,165.813,165.813,165.5925,165.6519,15661.0
2019-04-03 12:10:00,195.31,195.39,195.12,195.27,17964.0,165.6095,165.6773,165.4484,165.5756,17964.0
2019-04-03 12:20:00,195.27,195.27,195.07,195.13,37877.0,165.5756,165.5756,165.406,165.4569,37877.0
2019-04-03 12:30:00,195.15,195.23,194.97,195.03,38594.0,165.4738,165.5417,165.3212,165.3721,38594.0
2019-04-03 12:40:00,195.05,195.29,195.05,195.25,11666.0,165.389,165.5925,165.389,165.5586,11666.0
2019-04-03 12:50:00,195.23,195.36,194.81,194.96,35516.0,165.5417,165.6519,165.1855,165.3127,35516.0
2019-04-03 13:00:00,194.92,195.24,194.8,195.0,15839.0,165.2788,165.5501,165.1771,165.3466,15839.0
2019-04-03 13:10:00,195.0,195.05,194.85,194.88,37148.0,165.3466,165.389,165.2194,165.2449,37148.0
2019-04-03 13:20:00,194.88,194.89,194.71,194.77,28696.0,165.2449,165.2534,165.1007,165.1516,28696.0
2019-04-03 13:30:00,194.77,194.8,194.4,194.4,26723.0,165.1516,165.1771,164.8379,164.8379,26723.0
2019-04-03 13:40:00,194.4,194.44,194.26,194.42,51132.0,164.8379,164.8718,164.7192,164.8548,51132.0
2019-04-03 13:50:00,194.39,194.44,194.33,194.42,12671.0,164.8294,164.8718,164.7785,164.8548,12671.0
2019-04-03 14:00:00,194.41,195.18,194.37,195.08,34182.0,164.8464,165.4993,164.8124,165.4145,34182.0
2019-04-03 14:10:00,195.11,195.26,195.01,195.05,11105.0,165.4399,165.5671,165.3551,165.389,11105.0
2019-04-03 14:20:00,195.08,195.24,194.95,194.95,19115.0,165.4145,165.5501,165.3042,165.3042,19115.0
2019-04-03 14:30:00,194.96,195.02,194.76,194.77,14639.0,165.3127,165.3636,165.1431,165.1516,14639.0
2019-04-03 14:40:00,194.78,195.01,194.72,194.91,16843.0,165.1601,165.3551,165.1092,165.2703,16843.0
2019-04-03 14:50:00,194.89,194.93,194.35,194.36,23367.0,165.2534,165.2873,164.7955,164.804,23367.0
2019-04-03 15:00:00,194.35,194.53,194.3,194.41,30343.0,164.7955,164.9481,164.7531,164.8464,30343.0
2019-04-03 15:10:00,194.4,194.48,194.17,194.26,26590.0,164.8379,164.9057,164.6429,164.7192,26590.0
2019-04-03 15:20:00,194.24,194.43,194.17,194.41,33632.0,164.7022,164.8633,164.6429,164.8464,33632.0
2019-04-03 15:30:00,194.39,194.49,194.24,194.38,39037.0,164.8294,164.9142,164.7022,164.8209,39037.0
2019-04-03 15:40:00,194.39,194.48,194.15,194.23,70711.0,164.8294,164.9057,164.6259,164.6937,70711.0
2019-04-03 15:50:00,194.23,194.37,193.95,194.29,254929.0,164.6937,164.8124,164.4563,164.7446,254929.0
2019-04-04 09:30:00,194.94,195.06,193.85,194.39,45998.0,165.2958,165.3975,164.3715,164.8294,45998.0
2019-04-04 09:40:00,194.41,194.77,194.12,194.34,26626.0,164.8464,165.1516,164.6005,164.787,26626.0
2019-04-04 09:50:00,194.29,194.66,194.23,194.53,18907.0,164.7446,165.0583,164.6937,164.9481,18907.0
2019-04-04 10:00:00,194.48,194.63,194.05,194.28,13921.0,164.9057,165.0329,164.5411,164.7361,13921.0
2019-04-04 10:10:00,194.24,194.37,193.98,194.23,18381.0,164.7022,164.8124,164.4817,164.6937,18381.0
2019-04-04 10:20:00,194.26,194.6,194.26,194.41,11218.0,164.7192,165.0075,164.7192,164.8464,11218.0
2019-04-04 10:30:00,194.36,194.41,194.12,194.2,13145.0,164.804,164.8464,164.6005,164.6683,13145.0
2019-04-04 10:40:00,194.2,194.41,194.0,194.41,12393.0,164.6683,164.8464,164.4987,164.8464,12393.0
2019-04-04 10:50:00,194.46,194.64,194.33,194.48,13934.0,164.8888,165.0414,164.7785,164.9057,13934.0
2019-04-04 11:00:00,194.45,194.45,193.69,193.72,27208.0,164.8803,164.8803,164.2358,164.2613,27208.0
2019-04-04 11:10:00,193.72,193.72,192.98,192.98,35818.0,164.2613,164.2613,163.6338,163.6338,35818.0
2019-04-04 11:20:00,192.87,193.07,192.65,193.07,35649.0,163.5405,163.7101,163.354,163.7101,35649.0
2019-04-04 11:30:00,193.12,193.41,192.87,192.95,35733.0,163.7525,163.9984,163.5405,163.6084,35733.0
2019-04-04 11:40:00,192.98,193.2,192.89,192.94,19136.0,163.6338,163.8204,163.5575,163.5999,19136.0
2019-04-04 11:50:00,192.98,193.0,192.67,192.75,38548.0,163.6338,163.6508,163.371,163.4388,38548.0
2019-04-04 12:00:00,192.74,193.05,192.74,192.87,62045.0,163.4303,163.6932,163.4303,163.5405,62045.0
2019-04-04 12:10:00,192.92,192.98,192.78,192.92,29817.0,163.5829,163.6338,163.4642,163.5829,29817.0
2019-04-04 12:20:00,192.91,193.07,192.84,192.84,38323.0,163.5745,163.7101,163.5151,163.5151,38323.0
2019-04-04 12:30:00,192.83,192.98,192.77,192.86,24873.0,163.5066,163.6338,163.4557,163.5321,24873.0
2019-04-04 12:40:00,192.89,193.08,192.84,193.03,59367.0,163.5575,163.7186,163.5151,163.6762,59367.0
2019-04-04 12:50:00,193.06,193.35,193.01,193.31,44934.0,163.7016,163.9475,163.6593,163.9136,44934.0
2019-04-04 13:00:00,193.3,193.59,193.24,193.59,15235.0,163.9052,164.1511,163.8543,164.1511,15235.0
2019-04-04 13:10:00,193.61,193.62,193.47,193.6,36209.0,164.168,164.1765,164.0493,164.1595,36209.0
2019-04-04 13:20:00,193.59,193.88,193.55,193.81,20785.0,164.1511,164.397,164.1171,164.3376,20785.0
2019-04-04 13:30:00,193.8,193.8,193.53,193.56,11997.0,164.3291,164.3291,164.1002,164.1256,11997.0
2019-04-04 13:40:00,193.53,193.62,193.25,193.26,17246.0,164.1002,164.1765,163.8628,163.8712,17246.0
2019-04-04 13:50:00,193.28,193.39,193.11,193.32,24796.0,163.8882,163.9815,163.744,163.9221,24796.0
2019-04-04 14:00:00,193.28,193.35,193.18,193.24,19694.0,163.8882,163.9475,163.8034,163.8543,19694.0
2019-04-04 14:10:00,193.26,193.28,193.11,193.14,13586.0,163.8712,163.8882,163.744,163.7695,13586.0
2019-04-04 14:20:00,193.13,193.29,193.12,193.2,11252.0,163.761,163.8967,163.7525,163.8204,11252.0
2019-04-04 14:30:00,193.21,193.34,193.17,193.26,23734.0,163.8288,163.9391,163.7949,163.8712,23734.0
2019-04-04 14:40:00,193.25,193.39,193.2,193.29,82787.0,163.8628,163.9815,163.8204,163.8967,82787.0
2019-04-04 14:50:00,193.28,193.31,193.21,193.25,42345.0,163.8882,163.9136,163.8288,163.8628,42345.0
2019-04-04 15:00:00,193.25,193.43,193.01,193.05,44930.0,163.8628,164.0154,163.6593,163.6932,44930.0
2019-04-04 15:10:00,193.05,193.18,193.03,193.17,33922.0,163.6932,163.8034,163.6762,163.7949,33922.0
2019-04-04 15:20:00,193.16,193.21,193.06,193.15,26553.0,163.7864,163.8288,163.7016,163.778,26553.0
2019-04-04 15:30:00,193.17,193.23,193.12,193.23,43155.0,163.7949,163.8458,163.7525,163.8458,43155.0
2019-04-04 15:40:00,193.24,193.25,193.01,193.05,37905.0,163.8543,163.8628,163.6593,163.6932,37905.0
2019-04-04 15:50:00,193.09,193.39,193.02,193.04,167358.0,163.7271,163.9815,163.6677,163.6847,167358.0
2019-04-05 09:30:00,193.26,193.26,192.31,193.07,40364.0,163.8712,163.8712,163.0657,163.7101,40364.0
2019-04-05 09:40:00,193.07,193.95,192.9,193.67,27410.0,163.7101,164.4563,163.566,164.2189,27410.0
2019-04-05 09:50:00,193.62,193.75,193.33,193.58,21234.0,164.1765,164.2867,163.9306,164.1426,21234.0
2019-04-05 10:00:00,193.58,193.95,193.58,193.85,15829.0,164.1426,164.4563,164.1426,164.3715,15829.0
2019-04-05 10:10:00,193.81,193.88,193.66,193.69,46204.0,164.3376,164.397,164.2104,164.2358,46204.0
2019-04-05 10:20:00,193.68,194.31,193.67,194.31,62795.0,164.2274,164.7616,164.2189,164.7616,62795.0
2019-04-05 10:30:00,194.3,194.47,193.82,193.95,27042.0,164.7531,164.8972,164.3461,164.4563,27042.0
2019-04-05 10:40:00,194.02,194.02,193.82,193.92,13071.0,164.5157,164.5157,164.3461,164.4309,13071.0
2019-04-05 10:50:00,193.91,194.22,193.76,194.22,22145.0,164.4224,164.6853,164.2952,164.6853,22145.0
2019-04-05 11:00:00,194.24,194.45,194.14,194.38,49399.0,164.7022,164.8803,164.6174,164.8209,49399.0
2019-04-05 11:10:00,194.37,194.52,194.3,194.37,22894.0,164.8124,164.9396,164.7531,164.8124,22894.0
2019-04-05 11:20:00,194.36,194.38,194.1,194.21,19560.0,164.804,164.8209,164.5835,164.6768,19560.0
2019-04-05 11:30:00,194.2,194.2,193.83,194.13,14027.0,164.6683,164.6683,164.3546,164.6089,14027.0
2019-04-05 11:40:00,194.1,194.17,193.69,193.71,9651.0,164.5835,164.6429,164.2358,164.2528,9651.0
2019-04-05 11:50:00,193.66,193.93,193.64,193.77,20970.0,164.2104,164.4394,164.1934,164.3037,20970.0
2019-04-05 12:00:00,193.75,194.0,193.75,193.93,10155.0,164.2867,164.4987,164.2867,164.4394,10155.0
2019-04-05 12:10:00,193.93,193.96,193.67,193.8,32155.0,164.4394,164.4648,164.2189,164.3291,32155.0
2019-04-05 12:20:00,193.77,193.92,193.73,193.74,9735.0,164.3037,164.4309,164.2698,164.2782,9735.0
2019-04-05 12:30:00,193.75,193.9,193.71,193.9,16928.0,164.2867,164.4139,164.2528,164.4139,16928.0
2019-04-05 12:40:00,193.9,194.13,193.89,194.1,16030.0,164.4139,164.6089,164.4054,164.5835,16030.0
2019-04-05 12:50:00,194.08,194.28,193.97,194.11,14627.0,164.5665,164.7361,164.4733,164.592,14627.0
2019-04-05 13:00:00,194.09,194.22,193.99,193.99,26406.0,164.575,164.6853,164.4902,164.4902,26406.0
2019-04-05 13:10:00,194.03,194.21,194.01,194.17,27126.0,164.5241,164.6768,164.5072,164.6429,27126.0
2019-04-05 13:20:00,194.17,194.25,194.11,194.2,12254.0,164.6429,164.7107,164.592,164.6683,12254.0
2019-04-05 13:30:00,194.22,194.3,194.13,194.25,11565.0,164.6853,164.7531,164.6089,164.7107,11565.0
2019-04-05 13:40:00,194.17,194.35,194.15,194.34,10465.0,164.6429,164.7955,164.6259,164.787,10465.0
2019-04-05 13:50:00,194.34,194.53,194.26,194.5,14635.0,164.787,164.9481,164.7192,164.9227,14635.0
2019-04-05 14:00:00,194.47,194.71,194.4,194.61,13327.0,164.8972,165.1007,164.8379,165.0159,13327.0
2019-04-05 14:10:00,194.61,194.63,194.45,194.49,10613.0,165.0159,165.0329,164.8803,164.9142,10613.0
2019-04-05 14:20:00,194.5,194.5,194.17,194.23,15301.0,164.9227,164.9227,164.6429,164.6937,15301.0
2019-04-05 14:30:00,194.23,194.29,194.08,194.17,17054.0,164.6937,164.7446,164.5665,164.6429,17054.0
2019-04-05 14:40:00,194.18,194.47,194.17,194.47,14164.0,164.6513,164.8972,164.6429,164.8972,14164.0
2019-04-05 14:50:00,194.44,194.68,194.31,194.62,18191.0,164.8718,165.0753,164.7616,165.0244,18191.0
2019-04-05 15:00:00,194.62,194.74,194.58,194.66,21623.0,165.0244,165.1262,164.9905,165.0583,21623.0
2019-04-05 15:10:00,194.63,194.7,194.55,194.7,14572.0,165.0329,165.0923,164.9651,165.0923,14572.0
2019-04-05 15:20:00,194.71,194.93,194.67,194.86,62499.0,165.1007,165.2873,165.0668,165.2279,62499.0
2019-04-05 15:30:00,194.83,195.33,194.83,195.23,52810.0,165.2025,165.6265,165.2025,165.5417,52810.0
2019-04-05 15:40:00,195.24,195.42,195.14,195.26,67187.0,165.5501,165.7028,165.4653,165.5671,67187.0
2019-04-05 15:50:00,195.23,195.98,195.17,195.78,182650.0,165.5417,166.1776,165.4908,166.008,182650.0
2019-04-08 09:30:00,195.07,195.75,194.81,195.33,43710.0,165.406,165.9826,165.1855,165.6265,43710.0
2019-04-08 09:40:00,195.29,195.36,194.28,194.66,24868.0,165.5925,165.6519,164.7361,165.0583,24868.0
2019-04-08 09:50:00,194.64,195.32,194.57,195.31,14196.0,165.0414,165.618,164.982,165.6095,14196.0
2019-04-08 10:00:00,195.33,195.38,194.41,194.55,25749.0,165.6265,165.6689,164.8464,164.9651,25749.0
2019-04-08 10:10:00,194.52,194.67,194.19,194.67,28691.0,164.9396,165.0668,164.6598,165.0668,28691.0
2019-04-08 10:20:00,194.66,194.75,194.38,194.48,15756.0,165.0583,165.1347,164.8209,164.9057,15756.0
2019-04-08 10:30:00,194.37,194.76,194.34,194.61,10862.0,164.8124,165.1431,164.787,165.0159,10862.0
2019-04-08 10:40:00,194.62,195.08,194.58,194.95,13690.0,165.0244,165.4145,164.9905,165.3042,13690.0
2019-04-08 10:50:00,194.97,195.0,194.43,194.62,16803.0,165.3212,165.3466,164.8633,165.0244,16803.0
2019-04-08 11:00:00,194.61,194.95,194.55,194.74,21852.0,165.0159,165.3042,164.9651,165.1262,21852.0
2019-04-08 11:10:00,194.73,195.27,194.67,195.27,12350.0,165.1177,165.5756,165.0668,165.5756,12350.0
2019-04-08 11:20:00,195.22,195.3,195.03,195.22,10133.0,165.5332,165.601,165.3721,165.5332,10133.0
2019-04-08 11:30:00,195.24,195.28,194.99,195.01,8774.0,165.5501,165.5841,165.3382,165.3551,8774.0
2019-04-08 11:40:00,195.01,195.03,194.83,194.96,17619.0,165.3551,165.3721,165.2025,165.3127,17619.0
2019-04-08 11:50:00,194.95,194.99,194.89,194.97,13151.0,165.3042,165.3382,165.2534,165.3212,13151.0
2019-04-08 12:00:00,195.0,195.22,195.0,195.12,17107.0,165.3466,165.5332,165.3466,165.4484,17107.0
2019-04-08 12:10:00,195.12,195.27,195.02,195.27,13780.0,165.4484,165.5756,165.3636,165.5756,13780.0
2019-04-08 12:20:00,195.23,195.3,194.96,195.01,14537.0,165.5417,165.601,165.3127,165.3551,14537.0
2019-04-08 12:30:00,195.02,195.12,194.84,195.09,8634.0,165.3636,165.4484,165.211,165.423,8634.0
2019-04-08 12:40:00,195.1,195.2,195.02,195.13,14977.0,165.4314,165.5162,165.3636,165.4569,14977.0
2019-04-08 12:50:00,195.13,195.31,195.11,195.11,15364.0,165.4569,165.6095,165.4399,165.4399,15364.0
2019-04-08 13:00:00,195.14,195.37,195.13,195.37,8892.0,165.4653,165.6604,165.4569,165.6604,8892.0
2019-04-08 13:10:00,195.37,195.56,195.33,195.47,10669.0,165.6604,165.8215,165.6265,165.7452,10669.0
2019-04-08 13:20:00,195.46,195.66,195.45,195.66,18126.0,165.7367,165.9063,165.7282,165.9063,18126.0
2019-04-08 13:30:00,195.65,195.94,195.59,195.82,44084.0,165.8978,166.1437,165.8469,166.0419,44084.0
2019-04-08 13:40:00,195.81,195.86,195.66,195.72,31468.0,166.0335,166.0759,165.9063,165.9571,31468.0
2019-04-08 13:50:00,195.77,195.93,195.75,195.81,27867.0,165.9995,166.1352,165.9826,166.0335,27867.0
2019-04-08 14:00:00,195.82,195.89,195.66,195.78,40908.0,166.0419,166.1013,165.9063,166.008,40908.0
2019-04-08 14:10:00,195.78,195.91,195.6,195.8,103167.0,166.008,166.1183,165.8554,166.025,103167.0
2019-04-08 14:20:00,195.79,195.98,195.73,195.76,53161.0,166.0165,166.1776,165.9656,165.9911,53161.0
2019-04-08 14:30:00,195.77,195.96,195.77,195.92,30521.0,165.9995,166.1607,165.9995,166.1267,30521.0
2019-04-08 14:40:00,195.94,196.16,195.94,196.04,34735.0,166.1437,166.3302,166.1437,166.2285,34735.0
2019-04-08 14:50:00,196.03,196.22,195.96,196.22,23907.0,166.22,166.3811,166.1607,166.3811,23907.0
2019-04-08 15:00:00,196.19,196.27,196.03,196.08,14326.0,166.3557,166.4235,166.22,166.2624,14326.0
2019-04-08 15:10:00,196.05,196.24,195.99,196.06,167016.0,166.237,166.3981,166.1861,166.2454,167016.0
2019-04-08 15:20:00,196.04,196.17,195.9,195.97,189776.0,166.2285,166.3387,166.1098,166.1691,189776.0
2019-04-08 15:30:00,195.97,196.14,195.85,196.0,82558.0,166.1691,166.3133,166.0674,166.1946,82558.0
2019-04-08 15:40:00,196.01,196.14,195.95,196.12,45583.0,166.203,166.3133,166.1522,166.2963,45583.0
2019-04-08 15:50:00,196.14,196.47,196.11,196.23,178885.0,166.3133,166.5931,166.2878,166.3896,178885.0
2019-04-09 09:30:00,196.14,196.86,195.96,196.76,48816.0,166.3133,166.9238,166.1607,166.839,48816.0
2019-04-09 09:40:00,196.85,197.05,196.24,196.44,52206.0,166.9153,167.0849,166.3981,166.5677,52206.0
2019-04-09 09:50:00,196.49,197.13,196.49,197.1,48209.0,166.6101,167.1527,166.6101,167.1273,48209.0
2019-04-09 10:00:00,197.04,197.04,196.57,196.66,21523.0,167.0764,167.0764,166.6779,166.7542,21523.0
2019-04-09 10:10:00,196.65,196.94,196.65,196.88,30903.0,166.7457,166.9916,166.7457,166.9407,30903.0
2019-04-09 10:20:00,196.9,196.92,196.67,196.77,32826.0,166.9577,166.9747,166.7627,166.8475,32826.0
2019-04-09 10:30:00,196.82,196.99,196.72,196.91,15408.0,166.8899,167.034,166.8051,166.9662,15408.0
2019-04-09 10:40:00,196.89,197.04,196.68,196.74,54043.0,166.9492,167.0764,166.7712,166.822,54043.0
2019-04-09 10:50:00,196.73,196.81,196.61,196.75,59297.0,166.8136,166.8814,166.7118,166.8305,59297.0
2019-04-09 11:00:00,196.79,196.84,196.7,196.74,19422.0,166.8644,166.9068,166.7881,166.822,19422.0
2019-04-09 11:10:00,196.76,196.88,196.66,196.71,14866.0,166.839,166.9407,166.7542,166.7966,14866.0
2019-04-09 11:20:00,196.71,196.81,196.6,196.75,49546.0,166.7966,166.8814,166.7033,166.8305,49546.0
2019-04-09 11:30:00,196.74,196.76,195.96,195.96,21784.0,166.822,166.839,166.1607,166.1607,21784.0
2019-04-09 11:40:00,195.96,196.36,195.95,196.28,22625.0,166.1607,166.4998,166.1522,166.432,22625.0
2019-04-09 11:50:00,196.31,196.42,196.05,196.11,32551.0,166.4574,166.5507,166.237,166.2878,32551.0
2019-04-09 12:00:00,196.13,196.32,196.02,196.31,29973.0,166.3048,166.4659,166.2115,166.4574,29973.0
2019-04-09 12:10:00,196.26,196.54,196.23,196.53,22536.0,166.415,166.6525,166.3896,166.644,22536.0
2019-04-09 12:20:00,196.55,196.65,196.51,196.63,39521.0,166.6609,166.7457,166.627,166.7288,39521.0
2019-04-09 12:30:00,196.63,196.63,196.31,196.32,12736.0,166.7288,166.7288,166.4574,166.4659,12736.0
2019-04-09 12:40:00,196.31,196.54,196.29,196.41,46198.0,166.4574,166.6525,166.4405,166.5422,46198.0
2019-04-09 12:50:00,196.46,196.5,196.27,196.44,29422.0,166.5846,166.6185,166.4235,166.5677,29422.0
2019-04-09 13:00:00,196.42,196.53,196.38,196.47,8871.0,166.5507,166.644,166.5168,166.5931,8871.0
2019-04-09 13:10:00,196.49,196.55,196.43,196.48,9576.0,166.6101,166.6609,166.5592,166.6016,9576.0
2019-04-09 13:20:00,196.46,196.48,196.34,196.43,22575.0,166.5846,166.6016,166.4829,166.5592,22575.0
2019-04-09 13:30:00,196.45,196.46,196.3,196.35,10043.0,166.5761,166.5846,166.4489,166.4913,10043.0
2019-04-09 13:40:00,196.37,196.37,196.19,196.26,20469.0,166.5083,166.5083,166.3557,166.415,20469.0
2019-04-09 13:50:00,196.25,196.42,196.25,196.35,13844.0,166.4066,166.5507,166.4066,166.4913,13844.0
2019-04-09 14:00:00,196.38,196.55,196.33,196.53,21257.0,166.5168,166.6609,166.4744,166.644,21257.0
2019-04-09 14:10:00,196.51,196.53,196.36,196.51,16745.0,166.627,166.644,166.4998,166.627,16745.0
2019-04-09 14:20:00,196.52,196.59,196.48,196.57,13380.0,166.6355,166.6948,166.6016,166.6779,13380.0
2019-04-09 14:30:00,196.61,196.88,196.61,196.75,13928.0,166.7118,166.9407,166.7118,166.8305,13928.0
2019-04-09 14:40:00,196.75,196.9,196.57,196.86,14165.0,166.8305,166.9577,166.6779,166.9238,14165.0
2019-04-09 14:50:00,196.85,196.91,196.74,196.83,20323.0,166.9153,166.9662,166.822,166.8984,20323.0
2019-04-09 15:00:00,196.87,197.0,196.84,196.92,10867.0,166.9323,167.0425,166.9068,166.9747,10867.0
2019-04-09 15:10:00,196.88,196.95,196.8,196.83,14723.0,166.9407,167.0001,166.8729,166.8984,14723.0
2019-04-09 15:20:00,196.84,196.84,196.73,196.77,44413.0,166.9068,166.9068,166.8136,166.8475,44413.0
2019-04-09 15:30:00,196.77,196.92,196.69,196.86,38418.0,166.8475,166.9747,166.7796,166.9238,38418.0
2019-04-09 15:40:00,196.88,196.93,196.75,196.75,49015.0,166.9407,166.9831,166.8305,166.8305,49015.0
2019-04-09 15:50:00,196.75,196.77,196.46,196.75,116402.0,166.8305,166.8475,166.5846,166.8305,116402.0
2019-04-10 09:30:00,196.18,197.18,196.18,196.53,43778.0,167.1086,167.9604,167.1086,167.4068,43778.0
2019-04-10 09:40:00,196.51,196.68,196.33,196.62,15089.0,167.3897,167.5345,167.2364,167.4834,15089.0
2019-04-10 09:50:00,196.61,196.66,196.3,196.66,17314.0,167.4749,167.5175,167.2108,167.5175,17314.0
2019-04-10 10:00:00,196.62,196.71,196.39,196.42,28737.0,167.4834,167.5601,167.2875,167.3131,28737.0
2019-04-10 10:10:00,196.39,196.55,196.33,196.35,12771.0,167.2875,167.4238,167.2364,167.2534,12771.0
2019-04-10 10:20:00,196.35,196.89,196.35,196.77,18957.0,167.2534,167.7134,167.2534,167.6112,18957.0
2019-04-10 10:30:00,196.8,197.06,196.73,197.02,37150.0,167.6368,167.8582,167.5771,167.8241,37150.0
2019-04-10 10:40:00,197.02,197.27,196.9,196.95,48182.0,167.8241,168.0371,167.7219,167.7645,48182.0
2019-04-10 10:50:00,196.93,197.1,196.9,196.95,17309.0,167.7475,167.8923,167.7219,167.7645,17309.0
2019-04-10 11:00:00,196.92,196.96,196.75,196.82,12038.0,167.739,167.773,167.5942,167.6538,12038.0
2019-04-10 11:10:00,196.85,196.98,196.75,196.87,11202.0,167.6793,167.7901,167.5942,167.6964,11202.0
2019-04-10 11:20:00,196.87,196.93,196.54,196.72,16551.0,167.6964,167.7475,167.4153,167.5686,16551.0
2019-04-10 11:30:00,196.66,196.87,196.54,196.57,18419.0,167.5175,167.6964,167.4153,167.4408,18419.0
2019-04-10 11:40:00,196.57,196.6,196.45,196.49,8123.0,167.4408,167.4664,167.3386,167.3727,8123.0
2019-04-10 11:50:00,196.5,196.56,196.39,196.39,11831.0,167.3812,167.4323,167.2875,167.2875,11831.0
2019-04-10 12:00:00,196.39,196.39,196.2,196.27,11631.0,167.2875,167.2875,167.1257,167.1853,11631.0
2019-04-10 12:10:00,196.3,196.37,196.21,196.32,10282.0,167.2108,167.2705,167.1342,167.2279,10282.0
2019-04-10 12:20:00,196.34,196.35,196.24,196.28,8594.0,167.2449,167.2534,167.1597,167.1938,8594.0
2019-04-10 12:30:00,196.3,196.33,196.18,196.2,12287.0,167.2108,167.2364,167.1086,167.1257,12287.0
2019-04-10 12:40:00,196.18,196.22,196.05,196.07,9322.0,167.1086,167.1427,166.9979,167.0149,9322.0
2019-04-10 12:50:00,196.06,196.13,196.03,196.05,8788.0,167.0064,167.066,166.9809,166.9979,8788.0
2019-04-10 13:00:00,196.06,196.15,196.0,196.07,5911.0,167.0064,167.0831,166.9553,167.0149,5911.0
2019-04-10 13:10:00,196.12,196.39,196.1,196.33,4873.0,167.0575,167.2875,167.0405,167.2364,4873.0
2019-04-10 13:20:00,196.32,196.43,196.25,196.36,26159.0,167.2279,167.3216,167.1683,167.262,26159.0
2019-04-10 13:30:00,196.35,196.42,196.33,196.36,8732.0,167.2534,167.3131,167.2364,167.262,8732.0
2019-04-10 13:40:00,196.39,196.4,196.27,196.4,12340.0,167.2875,167.296,167.1853,167.296,12340.0
2019-04-10 13:50:00,196.4,196.64,196.39,196.59,10111.0,167.296,167.5005,167.2875,167.4579,10111.0
2019-04-10 14:00:00,196.63,196.63,196.4,196.4,11464.0,167.4919,167.4919,167.296,167.296,11464.0
2019-04-10 14:10:00,196.41,196.54,196.37,196.51,7056.0,167.3045,167.4153,167.2705,167.3897,7056.0
2019-04-10 14:20:00,196.49,196.5,196.38,196.43,12563.0,167.3727,167.3812,167.279,167.3216,12563.0
2019-04-10 14:30:00,196.44,196.51,196.36,196.46,22168.0,167.3301,167.3897,167.262,167.3471,22168.0
2019-04-10 14:40:00,196.46,196.61,196.43,196.58,16359.0,167.3471,167.4749,167.3216,167.4494,16359.0
2019-04-10 14:50:00,196.57,196.87,196.57,196.84,22198.0,167.4408,167.6964,167.4408,167.6708,22198.0
2019-04-10 15:00:00,196.85,196.93,196.74,196.74,23557.0,167.6793,167.7475,167.5856,167.5856,23557.0
2019-04-10 15:10:00,196.73,196.83,196.62,196.74,18119.0,167.5771,167.6623,167.4834,167.5856,18119.0
2019-04-10 15:20:00,196.75,196.75,196.46,196.49,23512.0,167.5942,167.5942,167.3471,167.3727,23512.0
2019-04-10 15:30:00,196.47,196.67,196.35,196.56,33934.0,167.3557,167.526,167.2534,167.4323,33934.0
2019-04-10 15:40:00,196.56,196.6,196.36,196.46,63471.0,167.4323,167.4664,167.262,167.3471,63471.0
2019-04-10 15:50:00,196.51,196.65,196.16,196.62,142260.0,167.3897,167.509,167.0916,167.4834,142260.0
2019-04-11 09:30:00,197.12,197.19,196.23,196.24,31445.0,167.9093,167.969,167.1512,167.1597,31445.0
2019-04-11 09:40:00,196.34,196.34,195.77,196.17,25514.0,167.2449,167.2449,166.7594,167.1001,25514.0
2019-04-11 09:50:00,196.27,196.53,196.05,196.51,10986.0,167.1853,167.4068,166.9979,167.3897,10986.0
2019-04-11 10:00:00,196.61,196.74,196.32,196.56,17052.0,167.4749,167.5856,167.2279,167.4323,17052.0
2019-04-11 10:10:00,196.52,196.52,196.04,196.1,9213.0,167.3982,167.3982,166.9894,167.0405,9213.0
2019-04-11 10:20:00,196.08,196.4,196.05,196.34,8358.0,167.0234,167.296,166.9979,167.2449,8358.0
2019-04-11 10:30:00,196.34,196.4,196.15,196.15,12455.0,167.2449,167.296,167.0831,167.0831,12455.0
2019-04-11 10:40:00,196.19,196.39,196.17,196.19,13272.0,167.1171,167.2875,167.1001,167.1171,13272.0
2019-04-11 10:50:00,196.19,196.41,196.12,196.4,20517.0,167.1171,167.3045,167.0575,167.296,20517.0
2019-04-11 11:00:00,196.42,196.68,196.41,196.51,20870.0,167.3131,167.5345,167.3045,167.3897,20870.0
2019-04-11 11:10:00,196.55,196.58,196.27,196.27,11969.0,167.4238,167.4494,167.1853,167.1853,11969.0
2019-04-11 11:20:00,196.23,196.34,196.15,196.15,11682.0,167.1512,167.2449,167.0831,167.0831,11682.0
2019-04-11 11:30:00,196.19,196.35,196.15,196.29,11637.0,167.1171,167.2534,167.0831,167.2023,11637.0
2019-04-11 11:40:00,196.29,196.29,195.7,195.81,19427.0,167.2023,167.2023,166.6998,166.7935,19427.0
2019-04-11 11:50:00,195.78,196.0,195.44,195.49,19470.0,166.7679,166.9553,166.4783,166.5209,19470.0
2019-04-11 12:00:00,195.51,195.77,195.45,195.76,20174.0,166.5379,166.7594,166.4868,166.7509,20174.0
2019-04-11 12:10:00,195.73,195.86,195.66,195.81,9310.0,166.7253,166.836,166.6657,166.7935,9310.0
2019-04-11 12:20:00,195.87,196.05,195.74,195.75,11187.0,166.8446,166.9979,166.7338,166.7423,11187.0
2019-04-11 12:30:00,195.77,195.86,195.74,195.8,11845.0,166.7594,166.836,166.7338,166.7849,11845.0
2019-04-11 12:40:00,195.77,195.98,195.68,195.98,11936.0,166.7594,166.9383,166.6827,166.9383,11936.0
2019-04-11 12:50:00,195.99,196.18,195.99,196.16,12101.0,166.9468,167.1086,166.9468,167.0916,12101.0
2019-04-11 13:00:00,196.14,196.24,196.07,196.07,10420.0,167.0746,167.1597,167.0149,167.0149,10420.0
2019-04-11 13:10:00,196.07,196.14,196.02,196.08,10235.0,167.0149,167.0746,166.9723,167.0234,10235.0
2019-04-11 13:20:00,196.08,196.08,195.9,195.99,9941.0,167.0234,167.0234,166.8701,166.9468,9941.0
2019-04-11 13:30:00,196.0,196.05,195.95,196.01,6712.0,166.9553,166.9979,166.9127,166.9638,6712.0
2019-04-11 13:40:00,195.99,196.15,195.97,196.07,9083.0,166.9468,167.0831,166.9297,167.0149,9083.0
2019-04-11 13:50:00,196.0,196.1,195.95,196.06,9922.0,166.9553,167.0405,166.9127,167.0064,9922.0
2019-04-11 14:00:00,196.08,196.15,195.99,196.04,7130.0,167.0234,167.0831,166.9468,166.9894,7130.0
2019-04-11 14:10:00,196.06,196.08,195.87,195.87,10973.0,167.0064,167.0234,166.8446,166.8446,10973.0
2019-04-11 14:20:00,195.9,196.02,195.75,195.75,7665.0,166.8701,166.9723,166.7423,166.7423,7665.0
2019-04-11 14:30:00,195.81,195.99,195.79,195.86,10665.0,166.7935,166.9468,166.7764,166.836,10665.0
2019-04-11 14:40:00,195.85,196.18,195.83,196.12,15793.0,166.8275,167.1086,166.8105,167.0575,15793.0
2019-04-11 14:50:00,196.15,196.15,195.92,195.99,18440.0,167.0831,167.0831,166.8872,166.9468,18440.0
2019-04-11 15:00:00,196.0,196.2,196.0,196.12,19079.0,166.9553,167.1257,166.9553,167.0575,19079.0
2019-04-11 15:10:00,196.12,196.14,195.9,195.94,11728.0,167.0575,167.0746,166.8701,166.9042,11728.0
2019-04-11 15:20:00,195.9,196.05,195.9,195.99,14168.0,166.8701,166.9979,166.8701,166.9468,14168.0
2019-04-11 15:30:00,196.02,196.47,196.01,196.36,24971.0,166.9723,167.3557,166.9638,167.262,24971.0
2019-04-11 15:40:00,196.34,196.49,196.23,196.23,29181.0,167.2449,167.3727,167.1512,167.1512,29181.0
2019-04-11 15:50:00,196.24,196.75,196.24,196.64,90311.0,167.1597,167.5942,167.1597,167.5005,90311.0
2019-04-12 09:30:00,196.64,196.75,194.8,195.32,60266.0,167.5005,167.5942,165.9331,166.3761,60266.0
2019-04-12 09:40:00,195.32,196.2,194.92,195.66,27727.0,166.3761,167.1257,166.0353,166.6657,27727.0
2019-04-12 09:50:00,195.67,195.69,195.04,195.57,22417.0,166.6742,166.6912,166.1376,166.589,22417.0
2019-04-12 10:00:00,195.75,195.79,195.32,195.72,14837.0,166.7423,166.7764,166.3761,166.7168,14837.0
2019-04-12 10:10:00,195.71,195.93,195.54,195.86,19993.0,166.7083,166.8957,166.5635,166.836,19993.0
2019-04-12 10:20:00,195.87,196.33,195.86,196.19,11281.0,166.8446,167.2364,166.836,167.1171,11281.0
2019-04-12 10:30:00,196.2,196.52,196.12,196.38,10437.0,167.1257,167.3982,167.0575,167.279,10437.0
2019-04-12 10:40:00,196.36,196.6,196.28,196.46,17629.0,167.262,167.4664,167.1938,167.3471,17629.0
2019-04-12 10:50:00,196.28,196.36,196.05,196.1,11516.0,167.1938,167.262,166.9979,167.0405,11516.0
2019-04-12 11:00:00,196.1,196.3,196.07,196.18,13958.0,167.0405,167.2108,167.0149,167.1086,13958.0
2019-04-12 11:10:00,196.16,196.3,195.93,196.26,9160.0,167.0916,167.2108,166.8957,167.1768,9160.0
2019-04-12 11:20:00,196.22,196.4,196.2,196.32,7940.0,167.1427,167.296,167.1257,167.2279,7940.0
2019-04-12 11:30:00,196.3,196.53,196.3,196.34,8660.0,167.2108,167.4068,167.2108,167.2449,8660.0
2019-04-12 11:40:00,196.38,196.48,196.24,196.35,7332.0,167.279,167.3642,167.1597,167.2534,7332.0
2019-04-12 11:50:00,196.4,196.47,196.28,196.37,8260.0,167.296,167.3557,167.1938,167.2705,8260.0
2019-04-12 12:00:00,196.37,196.45,196.17,196.34,11665.0,167.2705,167.3386,167.1001,167.2449,11665.0
2019-04-12 12:10:00,196.37,196.53,196.34,196.46,8326.0,167.2705,167.4068,167.2449,167.3471,8326.0
2019-04-12 12:20:00,196.42,196.58,196.41,196.52,5083.0,167.3131,167.4494,167.3045,167.3982,5083.0
2019-04-12 12:30:00,196.53,196.7,196.46,196.68,14590.0,167.4068,167.5516,167.3471,167.5345,14590.0
2019-04-12 12:40:00,196.7,196.82,196.65,196.82,9043.0,167.5516,167.6538,167.509,167.6538,9043.0
2019-04-12 12:50:00,196.77,196.99,196.76,196.95,7345.0,167.6112,167.7986,167.6027,167.7645,7345.0
2019-04-12 13:00:00,196.93,197.06,196.89,196.95,8611.0,167.7475,167.8582,167.7134,167.7645,8611.0
2019-04-12 13:10:00,196.96,197.0,196.66,196.84,54256.0,167.773,167.8071,167.5175,167.6708,54256.0
2019-04-12 13:20:00,196.84,196.87,196.73,196.73,6468.0,167.6708,167.6964,167.5771,167.5771,6468.0
2019-04-12 13:30:00,196.77,196.78,196.49,196.56,8325.0,167.6112,167.6197,167.3727,167.4323,8325.0
2019-04-12 13:40:00,196.55,196.8,196.55,196.76,10629.0,167.4238,167.6368,167.4238,167.6027,10629.0
2019-04-12 13:50:00,196.77,196.8,196.62,196.67,5164.0,167.6112,167.6368,167.4834,167.526,5164.0
2019-04-12 14:00:00,196.67,196.9,196.67,196.85,8242.0,167.526,167.7219,167.526,167.6793,8242.0
2019-04-12 14:10:00,196.83,196.9,196.71,196.86,6211.0,167.6623,167.7219,167.5601,167.6879,6211.0
2019-04-12 14:20:00,196.88,196.96,196.82,196.9,16455.0,167.7049,167.773,167.6538,167.7219,16455.0
2019-04-12 14:30:00,196.95,197.24,196.94,197.24,7429.0,167.7645,168.0115,167.756,168.0115,7429.0
2019-04-12 14:40:00,197.24,197.47,197.24,197.46,12889.0,168.0115,168.2075,168.0115,168.1989,12889.0
2019-04-12 14:50:00,197.42,197.59,197.36,197.59,8481.0,168.1649,168.3097,168.1138,168.3097,8481.0
2019-04-12 15:00:00,197.6,197.69,197.46,197.62,20210.0,168.3182,168.3949,168.1989,168.3352,20210.0
2019-04-12 15:10:00,197.66,197.7,197.47,197.6,12027.0,168.3693,168.4034,168.2075,168.3182,12027.0
2019-04-12 15:20:00,197.61,197.73,197.53,197.7,68919.0,168.3267,168.4289,168.2586,168.4034,68919.0
2019-04-12 15:30:00,197.7,197.9,197.6,197.9,25754.0,168.4034,168.5737,168.3182,168.5737,25754.0
2019-04-12 15:40:00,197.87,197.91,197.66,197.84,27306.0,168.5482,168.5823,168.3693,168.5226,27306.0
2019-04-12 15:50:00,197.87,198.06,197.68,198.01,89765.0,168.5482,168.71,168.3863,168.6674,89765.0
2019-04-15 09:30:00,196.7,197.83,195.28,196.28,97093.0,167.5516,168.5141,166.342,167.1938,97093.0
2019-04-15 09:40:00,196.34,196.71,196.23,196.52,100241.0,167.2449,167.5601,167.1512,167.3982,100241.0
2019-04-15 09:50:00,196.53,196.53,195.59,195.61,44591.0,167.4068,167.4068,166.6061,166.6231,44591.0
2019-04-15 10:00:00,195.58,195.79,195.32,195.43,69320.0,166.5975,166.7764,166.3761,166.4698,69320.0
2019-04-15 10:10:00,195.41,195.44,195.05,195.28,34021.0,166.4527,166.4783,166.1461,166.342,34021.0
2019-04-15 10:20:00,195.35,195.67,195.32,195.43,31571.0,166.4016,166.6742,166.3761,166.4698,31571.0
2019-04-15 10:30:00,195.49,195.83,195.34,195.74,52579.0,166.5209,166.8105,166.3931,166.7338,52579.0
2019-04-15 10:40:00,195.74,195.75,195.3,195.43,16714.0,166.7338,166.7423,166.359,166.4698,16714.0
2019-04-15 10:50:00,195.46,195.56,195.17,195.19,24049.0,166.4953,166.5805,166.2483,166.2653,24049.0
2019-04-15 11:00:00,195.22,195.45,195.07,195.38,49157.0,166.2909,166.4868,166.1631,166.4272,49157.0
2019-04-15 11:10:00,195.4,195.64,195.37,195.58,22333.0,166.4442,166.6486,166.4187,166.5975,22333.0
2019-04-15 11:20:00,195.64,195.64,195.0,195.08,28132.0,166.6486,166.6486,166.1035,166.1716,28132.0
2019-04-15 11:30:00,195.07,195.07,194.65,194.74,23648.0,166.1631,166.1631,165.8054,165.882,23648.0
2019-04-15 11:40:00,194.75,194.85,194.52,194.65,30019.0,165.8905,165.9757,165.6946,165.8054,30019.0
2019-04-15 11:50:00,194.65,194.86,194.61,194.79,17423.0,165.8054,165.9842,165.7713,165.9246,17423.0
2019-04-15 12:00:00,194.78,194.96,194.71,194.83,24029.0,165.9161,166.0694,165.8565,165.9587,24029.0
2019-04-15 12:10:00,194.83,195.05,194.8,194.92,25322.0,165.9587,166.1461,165.9331,166.0353,25322.0
2019-04-15 12:20:00,194.95,195.04,194.84,194.97,29929.0,166.0609,166.1376,165.9672,166.0779,29929.0
2019-04-15 12:30:00,194.97,195.09,194.91,194.97,40340.0,166.0779,166.1802,166.0268,166.0779,40340.0
2019-04-15 12:40:00,195.0,195.01,194.8,194.88,41159.0,166.1035,166.112,165.9331,166.0013,41159.0
2019-04-15 12:50:00,194.87,195.01,194.87,194.97,17895.0,165.9928,166.112,165.9928,166.0779,17895.0
2019-04-15 13:00:00,195.0,195.1,194.95,195.01,15989.0,166.1035,166.1887,166.0609,166.112,15989.0
2019-04-15 13:10:00,195.01,195.13,194.95,195.09,15101.0,166.112,166.2142,166.0609,166.1802,15101.0
2019-04-15 13:20:00,195.08,195.2,194.89,195.0,36992.0,166.1716,166.2738,166.0098,166.1035,36992.0
2019-04-15 13:30:00,194.98,195.12,194.93,195.09,24175.0,166.0865,166.2057,166.0439,166.1802,24175.0
2019-04-15 13:40:00,195.12,195.26,195.03,195.16,11776.0,166.2057,166.325,166.129,166.2398,11776.0
2019-04-15 13:50:00,195.19,195.55,195.19,195.49,16053.0,166.2653,166.572,166.2653,166.5209,16053.0
2019-04-15 14:00:00,195.47,195.82,195.41,195.76,48908.0,166.5038,166.802,166.4527,166.7509,48908.0
2019-04-15 14:10:00,195.75,195.75,195.52,195.59,30386.0,166.7423,166.7423,166.5464,166.6061,30386.0
2019-04-15 14:20:00,195.61,195.75,195.6,195.69,12918.0,166.6231,166.7423,166.6146,166.6912,12918.0
2019-04-15 14:30:00,195.69,195.82,195.61,195.66,20789.0,166.6912,166.802,166.6231,166.6657,20789.0
2019-04-15 14:40:00,195.65,195.76,195.58,195.59,14950.0,166.6572,166.7509,166.5975,166.6061,14950.0
2019-04-15 14:50:00,195.62,195.69,195.53,195.64,21552.0,166.6316,166.6912,166.5549,166.6486,21552.0
2019-04-15 15:00:00,195.61,195.97,195.61,195.88,11316.0,166.6231,166.9297,166.6231,166.8531,11316.0
2019-04-15 15:10:00,195.9,196.0,195.84,195.85,12489.0,166.8701,166.9553,166.819,166.8275,12489.0
2019-04-15 15:20:00,195.87,195.99,195.84,195.96,8540.0,166.8446,166.9468,166.819,166.9212,8540.0
2019-04-15 15:30:00,195.96,196.09,195.81,195.97,23318.0,166.9212,167.032,166.7935,166.9297,23318.0
2019-04-15 15:40:00,195.99,196.08,195.78,195.81,32471.0,166.9468,167.0234,166.7679,166.7935,32471.0
2019-04-15 15:50:00,195.81,196.17,195.76,196.08,67549.0,166.7935,167.1001,166.7509,167.0234,67549.0
2019-04-16 09:30:00,196.17,196.17,195.07,195.42,41937.0,167.1001,167.1001,166.1631,166.4612,41937.0
2019-04-16 09:40:00,195.42,195.8,195.37,195.77,17810.0,166.4612,166.7849,166.4187,166.7594,17810.0
2019-04-16 09:50:00,195.74,195.93,195.36,195.44,14661.0,166.7338,166.8957,166.4101,166.4783,14661.0
2019-04-16 10:00:00,195.4,195.46,194.89,194.89,21041.0,166.4442,166.4953,166.0098,166.0098,21041.0
2019-04-16 10:10:00,194.85,194.9,194.64,194.81,24748.0,165.9757,166.0183,165.7968,165.9416,24748.0
2019-04-16 10:20:00,194.8,194.95,194.75,194.78,57579.0,165.9331,166.0609,165.8905,165.9161,57579.0
2019-04-16 10:30:00,194.78,194.9,194.5,194.81,56479.0,165.9161,166.0183,165.6776,165.9416,56479.0
2019-04-16 10:40:00,194.85,194.89,194.22,194.38,41879.0,165.9757,166.0098,165.4391,165.5754,41879.0
2019-04-16 10:50:00,194.42,194.92,194.36,194.72,15052.0,165.6094,166.0353,165.5583,165.865,15052.0
2019-04-16 11:00:00,194.75,194.76,194.49,194.58,57949.0,165.8905,165.8991,165.6691,165.7457,57949.0
2019-04-16 11:10:00,194.56,194.7,194.44,194.48,23295.0,165.7287,165.8479,165.6265,165.6605,23295.0
2019-04-16 11:20:00,194.43,194.5,194.12,194.13,13388.0,165.618,165.6776,165.3539,165.3624,13388.0
2019-04-16 11:30:00,194.16,194.21,193.68,193.73,17137.0,165.388,165.4306,164.9791,165.0217,17137.0
2019-04-16 11:40:00,193.68,193.68,193.32,193.33,27538.0,164.9791,164.9791,164.6724,164.681,27538.0
2019-04-16 11:50:00,193.36,193.36,192.91,193.06,19676.0,164.7065,164.7065,164.3232,164.451,19676.0
2019-04-16 12:00:00,193.04,193.2,192.82,192.95,9998.0,164.4339,164.5702,164.2465,164.3573,9998.0
2019-04-16 12:10:00,192.94,193.15,192.67,192.72,70011.0,164.3488,164.5276,164.1188,164.1614,70011.0
2019-04-16 12:20:00,192.71,192.96,192.7,192.86,21714.0,164.1528,164.3658,164.1443,164.2806,21714.0
2019-04-16 12:30:00,192.86,192.98,192.64,192.71,68006.0,164.2806,164.3828,164.0932,164.1528,68006.0
2019-04-16 12:40:00,192.73,192.74,192.04,192.05,35202.0,164.1699,164.1784,163.5821,163.5906,35202.0
2019-04-16 12:50:00,192.05,192.43,191.88,192.3,43789.0,163.5906,163.9143,163.4458,163.8036,43789.0
2019-04-16 13:00:00,192.3,192.53,192.3,192.38,15505.0,163.8036,163.9995,163.8036,163.8717,15505.0
2019-04-16 13:10:00,192.42,192.45,192.23,192.25,22107.0,163.9058,163.9314,163.744,163.761,22107.0
2019-04-16 13:20:00,192.23,192.24,191.81,191.92,31480.0,163.744,163.7525,163.3862,163.4799,31480.0
2019-04-16 13:30:00,191.95,192.01,191.84,191.9,17673.0,163.5055,163.5566,163.4118,163.4629,17673.0
2019-04-16 13:40:00,191.89,191.94,191.64,191.69,17400.0,163.4543,163.4969,163.2414,163.284,17400.0
2019-04-16 13:50:00,191.66,191.66,191.41,191.5,27567.0,163.2584,163.2584,163.0455,163.1221,27567.0
2019-04-16 14:00:00,191.52,191.55,191.17,191.25,30744.0,163.1392,163.1647,162.841,162.9092,30744.0
2019-04-16 14:10:00,191.27,191.46,191.05,191.36,28769.0,162.9262,163.0881,162.7388,163.0029,28769.0
2019-04-16 14:20:00,191.4,191.89,191.37,191.85,19206.0,163.037,163.4543,163.0114,163.4203,19206.0
2019-04-16 14:30:00,191.88,192.61,191.88,192.51,23498.0,163.4458,164.0677,163.4458,163.9825,23498.0
2019-04-16 14:40:00,192.42,192.51,192.27,192.45,15671.0,163.9058,163.9825,163.778,163.9314,15671.0
2019-04-16 14:50:00,192.45,192.48,191.92,191.99,35114.0,163.9314,163.9569,163.4799,163.5395,35114.0
2019-04-16 15:00:00,192.0,192.4,191.99,192.24,84864.0,163.548,163.8888,163.5395,163.7525,84864.0
2019-04-16 15:10:00,192.26,192.28,191.96,192.04,73471.0,163.7695,163.7866,163.514,163.5821,73471.0
2019-04-16 15:20:00,192.05,192.05,191.76,191.84,47009.0,163.5906,163.5906,163.3436,163.4118,47009.0
2019-04-16 15:30:00,191.83,191.92,191.39,191.79,38002.0,163.4032,163.4799,163.0284,163.3692,38002.0
2019-04-16 15:40:00,191.76,191.88,191.63,191.87,75657.0,163.3436,163.4458,163.2329,163.4373,75657.0
2019-04-16 15:50:00,191.85,192.27,191.82,192.19,188382.0,163.4203,163.778,163.3947,163.7099,188382.0
2019-04-17 09:30:00,194.09,194.09,191.09,191.45,87423.0,165.3283,165.3283,162.7729,163.0796,87423.0
2019-04-17 09:40:00,191.51,191.54,190.62,191.2,34658.0,163.1307,163.1562,162.3725,162.8666,34658.0
2019-04-17 09:50:00,191.31,191.53,190.44,190.88,42802.0,162.9603,163.1477,162.2192,162.594,42802.0
2019-04-17 10:00:00,190.89,190.89,189.58,189.83,40925.0,162.6025,162.6025,161.4867,161.6996,40925.0
2019-04-17 10:10:00,189.9,190.88,189.9,190.62,47931.0,161.7592,162.594,161.7592,162.3725,47931.0
2019-04-17 10:20:00,190.56,190.68,189.88,189.94,52220.0,162.3214,162.4237,161.7422,161.7933,52220.0
2019-04-17 10:30:00,189.91,190.07,189.42,189.53,120333.0,161.7678,161.9041,161.3504,161.4441,120333.0
2019-04-17 10:40:00,189.56,190.02,189.56,190.0,37933.0,161.4696,161.8615,161.4696,161.8444,37933.0
2019-04-17 10:50:00,190.0,190.03,189.72,189.81,21914.0,161.8444,161.87,161.6059,161.6826,21914.0
2019-04-17 11:00:00,189.77,190.38,189.65,190.38,38222.0,161.6485,162.1681,161.5463,162.1681,38222.0
2019-04-17 11:10:00,190.41,190.41,190.12,190.14,22563.0,162.1937,162.1937,161.9466,161.9637,22563.0
2019-04-17 11:20:00,190.13,190.43,190.03,190.43,31407.0,161.9552,162.2107,161.87,162.2107,31407.0
2019-04-17 11:30:00,190.4,190.47,190.05,190.15,24187.0,162.1851,162.2448,161.887,161.9722,24187.0
2019-04-17 11:40:00,190.16,190.61,190.09,190.55,17526.0,161.9807,162.364,161.9211,162.3129,17526.0
2019-04-17 11:50:00,190.58,190.78,190.47,190.7,36931.0,162.3385,162.5088,162.2448,162.4407,36931.0
2019-04-17 12:00:00,190.7,190.7,190.53,190.57,24487.0,162.4407,162.4407,162.2959,162.33,24487.0
2019-04-17 12:10:00,190.59,190.59,190.3,190.3,16557.0,162.347,162.347,162.1,162.1,16557.0
2019-04-17 12:20:00,190.31,190.51,190.28,190.36,24156.0,162.1085,162.2788,162.0829,162.1511,24156.0
2019-04-17 12:30:00,190.37,190.37,189.91,190.06,63680.0,162.1596,162.1596,161.7678,161.8955,63680.0
2019-04-17 12:40:00,190.0,190.07,189.66,189.92,51550.0,161.8444,161.9041,161.5548,161.7763,51550.0
2019-04-17 12:50:00,189.96,190.32,189.92,190.08,31173.0,161.8104,162.117,161.7763,161.9126,31173.0
2019-04-17 13:00:00,190.08,190.5,190.08,190.46,15222.0,161.9126,162.2703,161.9126,162.2363,15222.0
2019-04-17 13:10:00,190.5,190.74,190.43,190.63,22898.0,162.2703,162.4748,162.2107,162.3811,22898.0
2019-04-17 13:20:00,190.64,190.7,190.41,190.48,13556.0,162.3896,162.4407,162.1937,162.2533,13556.0
2019-04-17 13:30:00,190.51,190.77,190.51,190.68,12863.0,162.2788,162.5003,162.2788,162.4237,12863.0
2019-04-17 13:40:00,190.65,190.9,190.58,190.87,14042.0,162.3981,162.6111,162.3385,162.5855,14042.0
2019-04-17 13:50:00,190.87,190.93,190.81,190.83,19937.0,162.5855,162.6366,162.5344,162.5514,19937.0
2019-04-17 14:00:00,190.83,191.06,190.74,190.83,25606.0,162.5514,162.7473,162.4748,162.5514,25606.0
2019-04-17 14:10:00,190.88,191.23,190.76,191.11,32240.0,162.594,162.8922,162.4918,162.7899,32240.0
2019-04-17 14:20:00,191.11,191.34,191.02,191.14,15604.0,162.7899,162.9859,162.7133,162.8155,15604.0
2019-04-17 14:30:00,191.11,191.31,191.09,191.29,12898.0,162.7899,162.9603,162.7729,162.9433,12898.0
2019-04-17 14:40:00,191.28,191.47,191.28,191.42,11104.0,162.9347,163.0966,162.9347,163.054,11104.0
2019-04-17 14:50:00,191.45,191.77,191.45,191.71,41965.0,163.0796,163.3521,163.0796,163.301,41965.0
2019-04-17 15:00:00,191.73,192.12,191.72,191.72,75334.0,163.3181,163.6503,163.3095,163.3095,75334.0
2019-04-17 15:10:00,191.72,192.07,191.72,191.9,20958.0,163.3095,163.6077,163.3095,163.4629,20958.0
2019-04-17 15:20:00,191.93,191.93,191.66,191.85,18209.0,163.4884,163.4884,163.2584,163.4203,18209.0
2019-04-17 15:30:00,191.86,191.95,191.72,191.75,25338.0,163.4288,163.5055,163.3095,163.3351,25338.0
2019-04-17 15:40:00,191.78,191.86,191.25,191.25,45776.0,163.3607,163.4288,162.9092,162.9092,45776.0
2019-04-17 15:50:00,191.26,191.42,191.01,191.13,131038.0,162.9177,163.054,162.7048,162.807,131038.0
2019-04-18 09:30:00,190.93,191.29,190.05,190.73,127344.0,162.6366,162.9433,161.887,162.4662,127344.0
2019-04-18 09:40:00,190.86,191.6,190.64,191.2,23339.0,162.577,163.2073,162.3896,162.8666,23339.0
2019-04-18 09:50:00,191.12,191.12,190.53,190.72,22918.0,162.7985,162.7985,162.2959,162.4577,22918.0
2019-04-18 10:00:00,190.7,191.57,190.53,191.44,18595.0,162.4407,163.1818,162.2959,163.071,18595.0
2019-04-18 10:10:00,191.44,191.73,191.32,191.64,16185.0,163.071,163.3181,162.9688,163.2414,16185.0
2019-04-18 10:20:00,191.68,191.95,191.58,191.81,16884.0,163.2755,163.5055,163.1903,163.3862,16884.0
2019-04-18 10:30:00,191.73,191.73,191.0,191.24,18706.0,163.3181,163.3181,162.6962,162.9007,18706.0
2019-04-18 10:40:00,191.18,191.94,191.1,191.9,12060.0,162.8496,163.4969,162.7814,163.4629,12060.0
2019-04-18 10:50:00,191.86,192.0,191.59,191.84,11957.0,163.4288,163.548,163.1988,163.4118,11957.0
2019-04-18 11:00:00,191.84,191.84,191.43,191.53,15410.0,163.4118,163.4118,163.0625,163.1477,15410.0
2019-04-18 11:10:00,191.56,191.86,191.56,191.77,25656.0,163.1733,163.4288,163.1733,163.3521,25656.0
2019-04-18 11:20:00,191.83,192.16,191.71,191.97,13022.0,163.4032,163.6843,163.301,163.5225,13022.0
2019-04-18 11:30:00,191.99,192.48,191.99,192.35,10683.0,163.5395,163.9569,163.5395,163.8462,10683.0
2019-04-18 11:40:00,192.29,192.58,192.28,192.43,12323.0,163.7951,164.0421,163.7866,163.9143,12323.0
2019-04-18 11:50:00,192.46,192.46,192.0,192.22,12275.0,163.9399,163.9399,163.548,163.7354,12275.0
2019-04-18 12:00:00,192.24,192.42,192.02,192.34,25083.0,163.7525,163.9058,163.5651,163.8377,25083.0
2019-04-18 12:10:00,192.32,192.42,192.26,192.32,15875.0,163.8206,163.9058,163.7695,163.8206,15875.0
2019-04-18 12:20:00,192.29,192.69,192.25,192.66,17815.0,163.7951,164.1358,163.761,164.1102,17815.0
2019-04-18 12:30:00,192.63,192.81,192.55,192.63,11382.0,164.0847,164.238,164.0165,164.0847,11382.0
2019-04-18 12:40:00,192.7,192.88,192.69,192.79,10311.0,164.1443,164.2976,164.1358,164.221,10311.0
2019-04-18 12:50:00,192.74,192.8,192.52,192.62,14178.0,164.1784,164.2295,163.991,164.0762,14178.0
2019-04-18 13:00:00,192.62,192.87,192.62,192.87,12155.0,164.0762,164.2891,164.0762,164.2891,12155.0
2019-04-18 13:10:00,192.81,192.82,192.68,192.72,6497.0,164.238,164.2465,164.1273,164.1614,6497.0
2019-04-18 13:20:00,192.64,192.79,192.64,192.74,3859.0,164.0932,164.221,164.0932,164.1784,3859.0
2019-04-18 13:30:00,192.72,192.99,192.69,192.88,6936.0,164.1614,164.3913,164.1358,164.2976,6936.0
2019-04-18 13:40:00,192.82,193.12,192.8,193.09,7714.0,164.2465,164.5021,164.2295,164.4765,7714.0
2019-04-18 13:50:00,193.1,193.17,192.99,193.06,7314.0,164.485,164.5447,164.3913,164.451,7314.0
2019-04-18 14:00:00,193.06,193.18,192.95,193.17,18337.0,164.451,164.5532,164.3573,164.5447,18337.0
2019-04-18 14:10:00,193.13,193.46,193.13,193.33,12574.0,164.5106,164.7917,164.5106,164.681,12574.0
2019-04-18 14:20:00,193.33,193.34,193.19,193.23,5922.0,164.681,164.6895,164.5617,164.5958,5922.0
2019-04-18 14:30:00,193.2,193.22,193.0,193.06,10863.0,164.5702,164.5873,164.3999,164.451,10863.0
2019-04-18 14:40:00,193.06,193.21,193.06,193.09,15727.0,164.451,164.5787,164.451,164.4765,15727.0
2019-04-18 14:50:00,193.09,193.11,192.95,193.05,10261.0,164.4765,164.4936,164.3573,164.4425,10261.0
2019-04-18 15:00:00,193.04,193.12,192.94,193.02,22015.0,164.4339,164.5021,164.3488,164.4169,22015.0
2019-04-18 15:10:00,193.05,193.27,192.99,193.23,20361.0,164.4425,164.6299,164.3913,164.5958,20361.0
2019-04-18 15:20:00,193.2,193.45,193.17,193.45,25947.0,164.5702,164.7832,164.5447,164.7832,25947.0
2019-04-18 15:30:00,193.4,193.6,193.28,193.55,47388.0,164.7406,164.9109,164.6384,164.8684,47388.0
2019-04-18 15:40:00,193.57,193.57,193.1,193.21,37725.0,164.8854,164.8854,164.485,164.5787,37725.0
2019-04-18 15:50:00,193.22,193.25,192.7,192.94,103509.0,164.5873,164.6128,164.1443,164.3488,103509.0
2019-04-22 09:30:00,192.56,192.79,191.2,191.2,25382.0,164.0251,164.221,162.8666,162.8666,25382.0
2019-04-22 09:40:00,191.22,191.83,191.16,191.78,18283.0,162.8836,163.4032,162.8325,163.3607,18283.0
2019-04-22 09:50:00,191.83,192.34,191.83,192.05,21712.0,163.4032,163.8377,163.4032,163.5906,21712.0
2019-04-22 10:00:00,192.19,192.79,192.01,192.78,18410.0,163.7099,164.221,163.5566,164.2125,18410.0
2019-04-22 10:10:00,192.72,192.9,192.47,192.66,12548.0,164.1614,164.3147,163.9484,164.1102,12548.0
2019-04-22 10:20:00,192.51,192.67,192.39,192.56,9852.0,163.9825,164.1188,163.8803,164.0251,9852.0
2019-04-22 10:30:00,192.64,192.64,192.13,192.14,14709.0,164.0932,164.0932,163.6588,163.6673,14709.0
2019-04-22 10:40:00,192.17,192.39,192.13,192.26,9139.0,163.6929,163.8803,163.6588,163.7695,9139.0
2019-04-22 10:50:00,192.33,192.4,191.95,192.0,6049.0,163.8291,163.8888,163.5055,163.548,6049.0
2019-04-22 11:00:00,192.0,192.15,191.9,192.0,7088.0,163.548,163.6758,163.4629,163.548,7088.0
2019-04-22 11:10:00,191.98,192.33,191.95,192.1,31713.0,163.531,163.8291,163.5055,163.6332,31713.0
2019-04-22 11:20:00,192.12,192.19,191.72,192.02,7441.0,163.6503,163.7099,163.3095,163.5651,7441.0
2019-04-22 11:30:00,191.99,191.99,191.55,191.56,5966.0,163.5395,163.5395,163.1647,163.1733,5966.0
2019-04-22 11:40:00,191.61,191.89,191.48,191.73,9953.0,163.2158,163.4543,163.1051,163.3181,9953.0
2019-04-22 11:50:00,191.69,191.69,191.46,191.52,3523.0,163.284,163.284,163.0881,163.1392,3523.0
2019-04-22 12:00:00,191.56,191.56,191.1,191.13,9111.0,163.1733,163.1733,162.7814,162.807,9111.0
2019-04-22 12:10:00,191.06,191.27,190.94,191.12,7994.0,162.7473,162.9262,162.6451,162.7985,7994.0
2019-04-22 12:20:00,191.07,191.24,191.01,191.15,4666.0,162.7559,162.9007,162.7048,162.824,4666.0
2019-04-22 12:30:00,191.16,191.44,191.11,191.44,3630.0,162.8325,163.071,162.7899,163.071,3630.0
2019-04-22 12:40:00,191.46,191.77,191.46,191.69,6486.0,163.0881,163.3521,163.0881,163.284,6486.0
2019-04-22 12:50:00,191.69,191.94,191.69,191.92,7201.0,163.284,163.4969,163.284,163.4799,7201.0
2019-04-22 13:00:00,191.93,191.93,191.59,191.64,9670.0,163.4884,163.4884,163.1988,163.2414,9670.0
2019-04-22 13:10:00,191.64,191.82,191.6,191.72,8074.0,163.2414,163.3947,163.2073,163.3095,8074.0
2019-04-22 13:20:00,191.72,191.93,191.72,191.9,12054.0,163.3095,163.4884,163.3095,163.4629,12054.0
2019-04-22 13:30:00,191.94,191.97,191.74,191.76,8626.0,163.4969,163.5225,163.3266,163.3436,8626.0
2019-04-22 13:40:00,191.77,191.86,191.65,191.76,7794.0,163.3521,163.4288,163.2499,163.3436,7794.0
2019-04-22 13:50:00,191.78,191.82,191.63,191.77,5634.0,163.3607,163.3947,163.2329,163.3521,5634.0
2019-04-22 14:00:00,191.78,191.82,191.57,191.57,6795.0,163.3607,163.3947,163.1818,163.1818,6795.0
2019-04-22 14:10:00,191.58,191.64,191.5,191.61,5466.0,163.1903,163.2414,163.1221,163.2158,5466.0
2019-04-22 14:20:00,191.61,191.65,191.43,191.46,8197.0,163.2158,163.2499,163.0625,163.0881,8197.0
2019-04-22 14:30:00,191.47,191.55,191.21,191.53,15165.0,163.0966,163.1647,162.8751,163.1477,15165.0
2019-04-22 14:40:00,191.58,191.72,191.44,191.71,12865.0,163.1903,163.3095,163.071,163.301,12865.0
2019-04-22 14:50:00,191.67,191.69,191.39,191.48,6356.0,163.267,163.284,163.0284,163.1051,6356.0
2019-04-22 15:00:00,191.46,191.56,191.27,191.27,12897.0,163.0881,163.1733,162.9262,162.9262,12897.0
2019-04-22 15:10:00,191.28,191.51,191.2,191.49,12264.0,162.9347,163.1307,162.8666,163.1136,12264.0
2019-04-22 15:20:00,191.56,191.73,191.49,191.65,14659.0,163.1733,163.3181,163.1136,163.2499,14659.0
2019-04-22 15:30:00,191.69,192.41,191.65,192.41,29268.0,163.284,163.8973,163.2499,163.8973,29268.0
2019-04-22 15:40:00,192.41,192.58,192.17,192.2,29318.0,163.8973,164.0421,163.6929,163.7184,29318.0
2019-04-22 15:50:00,192.22,192.44,192.15,192.32,66720.0,163.7354,163.9228,163.6758,163.8206,66720.0
2019-04-23 09:30:00,193.59,193.6,192.52,193.15,81181.0,164.9024,164.9109,163.991,164.5276,81181.0
2019-04-23 09:40:00,193.24,193.69,192.9,192.9,26947.0,164.6043,164.9876,164.3147,164.3147,26947.0
2019-04-23 09:50:00,193.01,193.35,192.6,192.7,16944.0,164.4084,164.698,164.0591,164.1443,16944.0
2019-04-23 10:00:00,192.69,193.46,192.51,193.12,14082.0,164.1358,164.7917,163.9825,164.5021,14082.0
2019-04-23 10:10:00,193.11,193.24,192.69,192.73,10552.0,164.4936,164.6043,164.1358,164.1699,10552.0
2019-04-23 10:20:00,192.82,193.51,192.82,193.34,17390.0,164.2465,164.8343,164.2465,164.6895,17390.0
2019-04-23 10:30:00,193.37,193.37,192.83,192.83,43519.0,164.715,164.715,164.2551,164.2551,43519.0
2019-04-23 10:40:00,192.83,193.05,192.74,192.92,20886.0,164.2551,164.4425,164.1784,164.3317,20886.0
2019-04-23 10:50:00,192.84,193.0,192.67,192.96,6837.0,164.2636,164.3999,164.1188,164.3658,6837.0
2019-04-23 11:00:00,193.0,193.03,192.67,192.7,10702.0,164.3999,164.4254,164.1188,164.1443,10702.0
2019-04-23 11:10:00,192.71,193.12,192.69,193.12,14714.0,164.1528,164.5021,164.1358,164.5021,14714.0
2019-04-23 11:20:00,193.13,193.4,192.95,193.24,22212.0,164.5106,164.7406,164.3573,164.6043,22212.0
2019-04-23 11:30:00,193.26,193.68,193.21,193.62,18940.0,164.6213,164.9791,164.5787,164.928,18940.0
2019-04-23 11:40:00,193.56,194.0,193.55,193.94,7902.0,164.8769,165.2517,164.8684,165.2006,7902.0
2019-04-23 11:50:00,193.99,194.05,193.79,193.97,9265.0,165.2432,165.2943,165.0728,165.2261,9265.0
2019-04-23 12:00:00,193.92,194.31,193.9,194.26,9671.0,165.1835,165.5157,165.1665,165.4731,9671.0
2019-04-23 12:10:00,194.19,194.39,194.11,194.39,21801.0,165.4135,165.5839,165.3454,165.5839,21801.0
2019-04-23 12:20:00,194.37,194.37,193.81,193.87,10971.0,165.5668,165.5668,165.0898,165.1409,10971.0
2019-04-23 12:30:00,193.81,193.9,193.61,193.69,8503.0,165.0898,165.1665,164.9195,164.9876,8503.0
2019-04-23 12:40:00,193.68,193.88,193.61,193.66,7012.0,164.9791,165.1495,164.9195,164.9621,7012.0
2019-04-23 12:50:00,193.64,193.65,193.37,193.44,8796.0,164.945,164.9535,164.715,164.7747,8796.0
2019-04-23 13:00:00,193.45,193.63,193.45,193.54,6829.0,164.7832,164.9365,164.7832,164.8598,6829.0
2019-04-23 13:10:00,193.55,193.6,193.42,193.44,8507.0,164.8684,164.9109,164.7576,164.7747,8507.0
2019-04-23 13:20:00,193.47,193.58,193.33,193.4,7875.0,164.8002,164.8939,164.681,164.7406,7875.0
2019-04-23 13:30:00,193.37,193.52,193.32,193.52,8827.0,164.715,164.8428,164.6724,164.8428,8827.0
2019-04-23 13:40:00,193.52,193.57,193.42,193.5,7719.0,164.8428,164.8854,164.7576,164.8258,7719.0
2019-04-23 13:50:00,193.52,193.58,193.43,193.52,6481.0,164.8428,164.8939,164.7661,164.8428,6481.0
2019-04-23 14:00:00,193.49,193.6,193.44,193.44,12410.0,164.8173,164.9109,164.7747,164.7747,12410.0
2019-04-23 14:10:00,193.48,193.54,193.32,193.54,10232.0,164.8087,164.8598,164.6724,164.8598,10232.0
2019-04-23 14:20:00,193.48,193.64,193.47,193.53,17557.0,164.8087,164.945,164.8002,164.8513,17557.0
2019-04-23 14:30:00,193.48,193.64,193.48,193.6,21002.0,164.8087,164.945,164.8087,164.9109,21002.0
2019-04-23 14:40:00,193.58,193.64,193.54,193.6,17411.0,164.8939,164.945,164.8598,164.9109,17411.0
2019-04-23 14:50:00,193.6,193.65,193.53,193.58,14447.0,164.9109,164.9535,164.8513,164.8939,14447.0
2019-04-23 15:00:00,193.58,193.62,193.49,193.6,18703.0,164.8939,164.928,164.8173,164.9109,18703.0
2019-04-23 15:10:00,193.59,193.73,193.58,193.65,19991.0,164.9024,165.0217,164.8939,164.9535,19991.0
2019-04-23 15:20:00,193.64,193.68,193.56,193.67,12672.0,164.945,164.9791,164.8769,164.9706,12672.0
2019-04-23 15:30:00,193.7,193.76,193.53,193.58,20645.0,164.9961,165.0472,164.8513,164.8939,20645.0
2019-04-23 15:40:00,193.57,193.57,193.35,193.51,18096.0,164.8854,164.8854,164.698,164.8343,18096.0
2019-04-23 15:50:00,193.51,193.76,193.3,193.51,151064.0,164.8343,165.0472,164.6554,164.8343,151064.0
2019-04-24 09:30:00,193.99,194.29,192.83,194.21,35333.0,165.2432,165.4987,164.2551,165.4306,35333.0
2019-04-24 09:40:00,194.26,194.35,193.64,193.65,6525.0,165.4731,165.5498,164.945,164.9535,6525.0
2019-04-24 09:50:00,193.65,194.21,193.56,193.7,20405.0,164.9535,165.4306,164.8769,164.9961,20405.0
2019-04-24 10:00:00,193.7,194.42,193.65,194.0,52932.0,164.9961,165.6094,164.9535,165.2517,52932.0
2019-04-24 10:10:00,194.07,194.5,194.07,194.08,57912.0,165.3113,165.6776,165.3113,165.3198,57912.0
2019-04-24 10:20:00,194.03,194.45,194.01,194.43,20348.0,165.2772,165.635,165.2602,165.618,20348.0
2019-04-24 10:30:00,194.33,194.36,194.09,194.13,9317.0,165.5328,165.5583,165.3283,165.3624,9317.0
2019-04-24 10:40:00,194.13,194.45,193.99,194.01,12762.0,165.3624,165.635,165.2432,165.2602,12762.0
2019-04-24 10:50:00,194.03,194.13,193.94,194.0,14579.0,165.2772,165.3624,165.2006,165.2517,14579.0
2019-04-24 11:00:00,194.0,194.09,193.56,193.57,11143.0,165.2517,165.3283,164.8769,164.8854,11143.0
2019-04-24 11:10:00,193.49,193.56,193.24,193.41,11710.0,164.8173,164.8769,164.6043,164.7491,11710.0
2019-04-24 11:20:00,193.44,193.61,193.29,193.3,11649.0,164.7747,164.9195,164.6469,164.6554,11649.0
2019-04-24 11:30:00,193.33,193.44,193.17,193.42,14562.0,164.681,164.7747,164.5447,164.7576,14562.0
2019-04-24 11:40:00,193.42,193.45,192.95,192.99,11716.0,164.7576,164.7832,164.3573,164.3913,11716.0
2019-04-24 11:50:00,192.97,192.97,192.77,192.86,10566.0,164.3743,164.3743,164.2039,164.2806,10566.0
2019-04-24 12:00:00,192.9,192.97,192.63,192.84,17698.0,164.3147,164.3743,164.0847,164.2636,17698.0
2019-04-24 12:10:00,192.83,193.08,192.76,192.97,20524.0,164.2551,164.468,164.1954,164.3743,20524.0
2019-04-24 12:20:00,192.97,193.38,192.96,193.3,55036.0,164.3743,164.7236,164.3658,164.6554,55036.0
2019-04-24 12:30:00,193.31,193.63,193.3,193.58,12670.0,164.6639,164.9365,164.6554,164.8939,12670.0
2019-04-24 12:40:00,193.6,193.7,193.43,193.43,16607.0,164.9109,164.9961,164.7661,164.7661,16607.0
2019-04-24 12:50:00,193.41,193.44,193.07,193.11,10599.0,164.7491,164.7747,164.4595,164.4936,10599.0
2019-04-24 13:00:00,193.02,193.18,192.97,193.03,8836.0,164.4169,164.5532,164.3743,164.4254,8836.0
2019-04-24 13:10:00,193.01,193.15,192.9,193.1,13307.0,164.4084,164.5276,164.3147,164.485,13307.0
2019-04-24 13:20:00,193.09,193.09,192.95,193.0,10142.0,164.4765,164.4765,164.3573,164.3999,10142.0
2019-04-24 13:30:00,193.01,193.22,192.98,193.0,11384.0,164.4084,164.5873,164.3828,164.3999,11384.0
2019-04-24 13:40:00,192.98,193.16,192.95,193.11,19029.0,164.3828,164.5362,164.3573,164.4936,19029.0
2019-04-24 13:50:00,193.11,193.16,192.9,192.93,15859.0,164.4936,164.5362,164.3147,164.3402,15859.0
2019-04-24 14:00:00,192.89,192.9,192.66,192.66,15222.0,164.3062,164.3147,164.1102,164.1102,15222.0
2019-04-24 14:10:00,192.7,192.73,192.62,192.63,11625.0,164.1443,164.1699,164.0762,164.0847,11625.0
2019-04-24 14:20:00,192.63,192.69,192.54,192.58,11369.0,164.0847,164.1358,164.008,164.0421,11369.0
2019-04-24 14:30:00,192.54,192.77,192.48,192.74,14116.0,164.008,164.2039,163.9569,164.1784,14116.0
2019-04-24 14:40:00,192.79,193.11,192.78,192.99,10239.0,164.221,164.4936,164.2125,164.3913,10239.0
2019-04-24 14:50:00,193.0,193.05,192.81,193.03,14044.0,164.3999,164.4425,164.238,164.4254,14044.0
2019-04-24 15:00:00,193.07,193.09,192.81,192.81,13483.0,164.4595,164.4765,164.238,164.238,13483.0
2019-04-24 15:10:00,192.81,193.2,192.79,193.12,21047.0,164.238,164.5702,164.221,164.5021,21047.0
2019-04-24 15:20:00,193.13,193.22,193.06,193.06,16672.0,164.5106,164.5873,164.451,164.451,16672.0
2019-04-24 15:30:00,193.06,193.13,192.9,193.1,21256.0,164.451,164.5106,164.3147,164.485,21256.0
2019-04-24 15:40:00,193.13,193.41,193.07,193.19,25944.0,164.5106,164.7491,164.4595,164.5617,25944.0
2019-04-24 15:50:00,193.16,193.33,193.02,193.23,104842.0,164.5362,164.681,164.4169,164.5958,104842.0
2019-04-25 09:30:00,192.43,192.99,190.8,191.27,35850.0,163.9143,164.3913,162.5259,162.9262,35850.0
2019-04-25 09:40:00,191.28,191.9,190.82,191.06,28058.0,162.9347,163.4629,162.5429,162.7473,28058.0
2019-04-25 09:50:00,191.11,191.67,190.91,191.59,36724.0,162.7899,163.267,162.6196,163.1988,36724.0
2019-04-25 10:00:00,191.66,192.28,191.66,191.93,20147.0,163.2584,163.7866,163.2584,163.4884,20147.0
2019-04-25 10:10:00,191.8,192.06,191.62,191.98,19592.0,163.3777,163.5992,163.2244,163.531,19592.0
2019-04-25 10:20:00,191.98,192.34,191.71,191.9,27848.0,163.531,163.8377,163.301,163.4629,27848.0
2019-04-25 10:30:00,191.99,192.5,191.93,192.37,24264.0,163.5395,163.974,163.4884,163.8632,24264.0
2019-04-25 10:40:00,192.37,192.61,192.29,192.47,16473.0,163.8632,164.0677,163.7951,163.9484,16473.0
2019-04-25 10:50:00,192.44,192.53,192.33,192.5,11851.0,163.9228,163.9995,163.8291,163.974,11851.0
2019-04-25 11:00:00,192.5,192.54,191.76,191.97,11404.0,163.974,164.008,163.3436,163.5225,11404.0
2019-04-25 11:10:00,192.0,192.0,191.46,191.52,10289.0,163.548,163.548,163.0881,163.1392,10289.0
2019-04-25 11:20:00,191.49,192.18,191.44,192.11,13302.0,163.1136,163.7014,163.071,163.6417,13302.0
2019-04-25 11:30:00,192.14,192.54,192.1,192.25,15000.0,163.6673,164.008,163.6332,163.761,15000.0
2019-04-25 11:40:00,192.28,192.51,192.19,192.23,8909.0,163.7866,163.9825,163.7099,163.744,8909.0
2019-04-25 11:50:00,192.25,192.64,192.21,192.22,20143.0,163.761,164.0932,163.7269,163.7354,20143.0
2019-04-25 12:00:00,192.24,192.4,192.09,192.09,11797.0,163.7525,163.8888,163.6247,163.6247,11797.0
2019-04-25 12:10:00,192.06,192.06,191.84,191.87,12424.0,163.5992,163.5992,163.4118,163.4373,12424.0
2019-04-25 12:20:00,191.83,191.95,191.64,191.89,9710.0,163.4032,163.5055,163.2414,163.4543,9710.0
2019-04-25 12:30:00,191.87,191.98,191.78,191.83,10122.0,163.4373,163.531,163.3607,163.4032,10122.0
2019-04-25 12:40:00,191.85,191.92,191.68,191.9,6208.0,163.4203,163.4799,163.2755,163.4629,6208.0
2019-04-25 12:50:00,191.93,191.94,191.73,191.73,7234.0,163.4884,163.4969,163.3181,163.3181,7234.0
2019-04-25 13:00:00,191.78,191.82,191.57,191.76,8152.0,163.3607,163.3947,163.1818,163.3436,8152.0
2019-04-25 13:10:00,191.82,192.0,191.79,191.93,4852.0,163.3947,163.548,163.3692,163.4884,4852.0
2019-04-25 13:20:00,191.98,192.12,191.92,192.06,6927.0,163.531,163.6503,163.4799,163.5992,6927.0
2019-04-25 13:30:00,192.0,192.15,191.9,192.15,5578.0,163.548,163.6758,163.4629,163.6758,5578.0
2019-04-25 13:40:00,192.16,192.44,192.13,192.32,7890.0,163.6843,163.9228,163.6588,163.8206,7890.0
2019-04-25 13:50:00,192.31,192.55,192.26,192.54,4477.0,163.8121,164.0165,163.7695,164.008,4477.0
2019-04-25 14:00:00,192.64,192.68,192.47,192.47,5550.0,164.0932,164.1273,163.9484,163.9484,5550.0
2019-04-25 14:10:00,192.52,192.63,192.35,192.46,7306.0,163.991,164.0847,163.8462,163.9399,7306.0
2019-04-25 14:20:00,192.41,192.46,192.32,192.43,6010.0,163.8973,163.9399,163.8206,163.9143,6010.0
2019-04-25 14:30:00,192.45,192.66,192.36,192.63,6868.0,163.9314,164.1102,163.8547,164.0847,6868.0
2019-04-25 14:40:00,192.68,192.85,192.61,192.64,8977.0,164.1273,164.2721,164.0677,164.0932,8977.0
2019-04-25 14:50:00,192.7,192.83,192.7,192.82,7630.0,164.1443,164.2551,164.1443,164.2465,7630.0
2019-04-25 15:00:00,192.8,193.03,192.78,192.83,34837.0,164.2295,164.4254,164.2125,164.2551,34837.0
2019-04-25 15:10:00,192.85,193.19,192.7,193.19,10532.0,164.2721,164.5617,164.1443,164.5617,10532.0
2019-04-25 15:20:00,193.19,193.31,192.76,192.76,10977.0,164.5617,164.6639,164.1954,164.1954,10977.0
2019-04-25 15:30:00,192.82,193.02,192.81,192.85,17496.0,164.2465,164.4169,164.238,164.2721,17496.0
2019-04-25 15:40:00,192.88,193.14,192.84,192.98,15953.0,164.2976,164.5191,164.2636,164.3828,15953.0
2019-04-25 15:50:00,192.96,193.09,192.29,192.31,84234.0,164.3658,164.4765,163.7951,163.8121,84234.0
2019-04-26 09:30:00,192.46,193.06,192.38,192.62,34591.0,163.9399,164.451,163.8717,164.0762,34591.0
2019-04-26 09:40:00,192.57,193.36,192.21,192.21,15675.0,164.0336,164.7065,163.7269,163.7269,15675.0
2019-04-26 09:50:00,192.2,192.88,191.64,192.45,17418.0,163.7184,164.2976,163.2414,163.9314,17418.0
2019-04-26 10:00:00,192.53,193.01,192.33,192.89,11298.0,163.9995,164.4084,163.8291,164.3062,11298.0
2019-04-26 10:10:00,192.83,193.1,192.7,192.87,7207.0,164.2551,164.485,164.1443,164.2891,7207.0
2019-04-26 10:20:00,192.85,193.1,192.79,192.9,12179.0,164.2721,164.485,164.221,164.3147,12179.0
2019-04-26 10:30:00,192.89,193.06,192.61,192.65,15645.0,164.3062,164.451,164.0677,164.1017,15645.0
2019-04-26 10:40:00,192.62,192.65,192.22,192.37,29941.0,164.0762,164.1017,163.7354,163.8632,29941.0
2019-04-26 10:50:00,192.39,192.78,192.39,192.77,10144.0,163.8803,164.2125,163.8803,164.2039,10144.0
2019-04-26 11:00:00,192.69,192.9,192.65,192.81,12354.0,164.1358,164.3147,164.1017,164.238,12354.0
2019-04-26 11:10:00,192.78,192.87,192.7,192.82,9544.0,164.2125,164.2891,164.1443,164.2465,9544.0
2019-04-26 11:20:00,192.82,192.9,192.56,192.56,9032.0,164.2465,164.3147,164.0251,164.0251,9032.0
2019-04-26 11:30:00,192.52,192.66,192.32,192.32,7857.0,163.991,164.1102,163.8206,163.8206,7857.0
2019-04-26 11:40:00,192.31,192.51,192.24,192.4,8864.0,163.8121,163.9825,163.7525,163.8888,8864.0
2019-04-26 11:50:00,192.44,192.51,192.37,192.39,10916.0,163.9228,163.9825,163.8632,163.8803,10916.0
2019-04-26 12:00:00,192.35,192.45,192.29,192.4,8931.0,163.8462,163.9314,163.7951,163.8888,8931.0
2019-04-26 12:10:00,192.4,192.5,192.31,192.43,6465.0,163.8888,163.974,163.8121,163.9143,6465.0
2019-04-26 12:20:00,192.41,192.65,192.38,192.61,4396.0,163.8973,164.1017,163.8717,164.0677,4396.0
2019-04-26 12:30:00,192.65,192.86,192.61,192.8,6566.0,164.1017,164.2806,164.0677,164.2295,6566.0
2019-04-26 12:40:00,192.75,192.79,192.69,192.77,4566.0,164.1869,164.221,164.1358,164.2039,4566.0
2019-04-26 12:50:00,192.79,192.9,192.74,192.82,8809.0,164.221,164.3147,164.1784,164.2465,8809.0
2019-04-26 13:00:00,192.81,192.9,192.78,192.79,7815.0,164.238,164.3147,164.2125,164.221,7815.0
2019-04-26 13:10:00,192.75,192.87,192.73,192.87,12419.0,164.1869,164.2891,164.1699,164.2891,12419.0
2019-04-26 13:20:00,192.84,192.9,192.75,192.85,6945.0,164.2636,164.3147,164.1869,164.2721,6945.0
2019-04-26 13:30:00,192.87,192.9,192.6,192.78,15993.0,164.2891,164.3147,164.0591,164.2125,15993.0
2019-04-26 13:40:00,192.74,192.8,192.39,192.46,6900.0,164.1784,164.2295,163.8803,163.9399,6900.0
2019-04-26 13:50:00,192.45,192.45,192.1,192.17,14981.0,163.9314,163.9314,163.6332,163.6929,14981.0
2019-04-26 14:00:00,192.14,192.32,192.06,192.3,12910.0,163.6673,163.8206,163.5992,163.8036,12910.0
2019-04-26 14:10:00,192.31,192.43,192.28,192.37,8473.0,163.8121,163.9143,163.7866,163.8632,8473.0
2019-04-26 14:20:00,192.44,192.47,192.24,192.47,8452.0,163.9228,163.9484,163.7525,163.9484,8452.0
2019-04-26 14:30:00,192.45,192.61,192.4,192.58,8306.0,163.9314,164.0677,163.8888,164.0421,8306.0
2019-04-26 14:40:00,192.54,192.73,192.52,192.63,10444.0,164.008,164.1699,163.991,164.0847,10444.0
2019-04-26 14:50:00,192.63,192.63,192.46,192.52,10976.0,164.0847,164.0847,163.9399,163.991,10976.0
2019-04-26 15:00:00,192.57,192.82,192.53,192.77,10332.0,164.0336,164.2465,163.9995,164.2039,10332.0
2019-04-26 15:10:00,192.75,192.9,192.69,192.84,25423.0,164.1869,164.3147,164.1358,164.2636,25423.0
2019-04-26 15:20:00,192.85,192.9,192.77,192.85,10724.0,164.2721,164.3147,164.2039,164.2721,10724.0
2019-04-26 15:30:00,192.84,192.96,192.81,192.96,28574.0,164.2636,164.3658,164.238,164.3658,28574.0
2019-04-26 15:40:00,192.97,193.15,192.92,193.03,25613.0,164.3743,164.5276,164.3317,164.4254,25613.0
2019-04-26 15:50:00,193.01,193.26,192.78,193.21,66624.0,164.4084,164.6213,164.2125,164.5787,66624.0
2019-04-29 09:30:00,192.9,193.0,191.96,192.84,23549.0,164.3147,164.3999,163.514,164.2636,23549.0
2019-04-29 09:40:00,193.0,193.45,192.81,193.24,21557.0,164.3999,164.7832,164.238,164.6043,21557.0
2019-04-29 09:50:00,193.34,193.83,193.34,193.83,11235.0,164.6895,165.1069,164.6895,165.1069,11235.0
2019-04-29 10:00:00,193.82,193.86,193.23,193.41,21224.0,165.0983,165.1324,164.5958,164.7491,21224.0
2019-04-29 10:10:00,193.49,193.9,193.49,193.72,18222.0,164.8173,165.1665,164.8173,165.0132,18222.0
2019-04-29 10:20:00,193.75,193.82,193.52,193.76,32368.0,165.0387,165.0983,164.8428,165.0472,32368.0
2019-04-29 10:30:00,193.85,193.92,193.6,193.6,6499.0,165.1239,165.1835,164.9109,164.9109,6499.0
2019-04-29 10:40:00,193.52,193.78,193.29,193.55,6946.0,164.8428,165.0643,164.6469,164.8684,6946.0
2019-04-29 10:50:00,193.53,193.8,193.53,193.78,8453.0,164.8513,165.0813,164.8513,165.0643,8453.0
2019-04-29 11:00:00,193.71,193.84,193.56,193.56,7700.0,165.0046,165.1154,164.8769,164.8769,7700.0
2019-04-29 11:10:00,193.78,193.78,193.31,193.39,8628.0,165.0643,165.0643,164.6639,164.7321,8628.0
2019-04-29 11:20:00,193.38,193.75,193.38,193.75,6583.0,164.7236,165.0387,164.7236,165.0387,6583.0
2019-04-29 11:30:00,193.8,193.92,193.44,193.46,8701.0,165.0813,165.1835,164.7747,164.7917,8701.0
2019-04-29 11:40:00,193.43,193.51,193.3,193.35,9241.0,164.7661,164.8343,164.6554,164.698,9241.0
2019-04-29 11:50:00,193.37,193.41,193.07,193.13,8375.0,164.715,164.7491,164.4595,164.5106,8375.0
2019-04-29 12:00:00,193.16,193.3,192.94,193.09,23177.0,164.5362,164.6554,164.3488,164.4765,23177.0
2019-04-29 12:10:00,193.04,193.24,192.95,193.1,5405.0,164.4339,164.6043,164.3573,164.485,5405.0
2019-04-29 12:20:00,193.12,193.15,192.95,193.04,7967.0,164.5021,164.5276,164.3573,164.4339,7967.0
2019-04-29 12:30:00,193.05,193.06,192.8,192.96,7206.0,164.4425,164.451,164.2295,164.3658,7206.0
2019-04-29 12:40:00,192.97,193.14,192.96,193.12,4919.0,164.3743,164.5191,164.3658,164.5021,4919.0
2019-04-29 12:50:00,193.15,193.21,192.94,192.94,7527.0,164.5276,164.5787,164.3488,164.3488,7527.0
2019-04-29 13:00:00,192.97,193.14,192.89,193.1,7299.0,164.3743,164.5191,164.3062,164.485,7299.0
2019-04-29 13:10:00,193.08,193.3,192.99,193.18,5313.0,164.468,164.6554,164.3913,164.5532,5313.0
2019-04-29 13:20:00,193.22,193.32,193.11,193.19,6487.0,164.5873,164.6724,164.4936,164.5617,6487.0
2019-04-29 13:30:00,193.15,193.24,193.07,193.12,9455.0,164.5276,164.6043,164.4595,164.5021,9455.0
2019-04-29 13:40:00,193.12,193.16,192.91,192.94,8110.0,164.5021,164.5362,164.3232,164.3488,8110.0
2019-04-29 13:50:00,192.95,193.02,192.82,192.84,12035.0,164.3573,164.4169,164.2465,164.2636,12035.0
2019-04-29 14:00:00,192.86,193.11,192.83,193.02,13131.0,164.2806,164.4936,164.2551,164.4169,13131.0
2019-04-29 14:10:00,193.06,193.06,192.9,193.03,7346.0,164.451,164.451,164.3147,164.4254,7346.0
2019-04-29 14:20:00,192.98,193.02,192.87,193.0,9630.0,164.3828,164.4169,164.2891,164.3999,9630.0
2019-04-29 14:30:00,192.99,193.08,192.9,192.98,38409.0,164.3913,164.468,164.3147,164.3828,38409.0
2019-04-29 14:40:00,193.0,193.04,192.96,193.0,12817.0,164.3999,164.4339,164.3658,164.3999,12817.0
2019-04-29 14:50:00,193.0,193.19,193.0,193.16,6770.0,164.3999,164.5617,164.3999,164.5362,6770.0
2019-04-29 15:00:00,193.12,193.32,193.06,193.14,8815.0,164.5021,164.6724,164.451,164.5191,8815.0
2019-04-29 15:10:00,193.11,193.15,192.8,192.82,11259.0,164.4936,164.5276,164.2295,164.2465,11259.0
2019-04-29 15:20:00,192.82,192.84,192.64,192.64,9940.0,164.2465,164.2636,164.0932,164.0932,9940.0
2019-04-29 15:30:00,192.65,192.69,192.46,192.54,23150.0,164.1017,164.1358,163.9399,164.008,23150.0
2019-04-29 15:40:00,192.56,192.6,192.16,192.32,33527.0,164.0251,164.0591,163.6843,163.8206,33527.0
2019-04-29 15:50:00,192.33,192.68,192.23,192.44,76654.0,163.8291,164.1273,163.744,163.9228,76654.0
2019-04-30 09:30:00,192.81,192.81,191.12,191.43,29406.0,164.238,164.238,162.7985,163.0625,29406.0
2019-04-30 09:40:00,191.43,192.43,191.23,192.21,14757.0,163.0625,163.9143,162.8922,163.7269,14757.0
2019-04-30 09:50:00,192.05,193.11,191.96,192.99,18714.0,163.5906,164.4936,163.514,164.3913,18714.0
2019-04-30 10:00:00,193.13,193.47,192.93,193.42,11228.0,164.5106,164.8002,164.3402,164.7576,11228.0
2019-04-30 10:10:00,193.37,193.61,192.95,192.95,8236.0,164.715,164.9195,164.3573,164.3573,8236.0
2019-04-30 10:20:00,193.02,193.15,192.82,193.11,7341.0,164.4169,164.5276,164.2465,164.4936,7341.0
2019-04-30 10:30:00,193.09,193.32,192.97,193.09,7372.0,164.4765,164.6724,164.3743,164.4765,7372.0
2019-04-30 10:40:00,193.08,193.56,192.97,193.48,13944.0,164.468,164.8769,164.3743,164.8087,13944.0
2019-04-30 10:50:00,193.49,193.7,193.37,193.65,30986.0,164.8173,164.9961,164.715,164.9535,30986.0
2019-04-30 11:00:00,193.57,193.87,193.57,193.87,9687.0,164.8854,165.1409,164.8854,165.1409,9687.0
2019-04-30 11:10:00,193.86,194.32,193.78,194.3,7304.0,165.1324,165.5243,165.0643,165.5072,7304.0
2019-04-30 11:20:00,194.12,194.32,193.92,194.0,16189.0,165.3539,165.5243,165.1835,165.2517,16189.0
2019-04-30 11:30:00,193.97,194.64,193.95,194.37,24607.0,165.2261,165.7968,165.2091,165.5668,24607.0
2019-04-30 11:40:00,194.46,194.71,194.38,194.64,13697.0,165.6435,165.8565,165.5754,165.7968,13697.0
2019-04-30 11:50:00,194.69,194.87,194.47,194.52,6497.0,165.8394,165.9928,165.652,165.6946,6497.0
2019-04-30 12:00:00,194.57,194.63,194.37,194.5,8755.0,165.7372,165.7883,165.5668,165.6776,8755.0
2019-04-30 12:10:00,194.5,194.64,194.27,194.27,14449.0,165.6776,165.7968,165.4817,165.4817,14449.0
2019-04-30 12:20:00,194.26,194.65,194.26,194.53,5134.0,165.4731,165.8054,165.4731,165.7031,5134.0
2019-04-30 12:30:00,194.53,194.56,194.34,194.54,8033.0,165.7031,165.7287,165.5413,165.7117,8033.0
2019-04-30 12:40:00,194.55,194.55,194.23,194.3,4193.0,165.7202,165.7202,165.4476,165.5072,4193.0
2019-04-30 12:50:00,194.34,194.4,194.14,194.22,4350.0,165.5413,165.5924,165.3709,165.4391,4350.0
2019-04-30 13:00:00,194.26,194.48,194.26,194.44,5780.0,165.4731,165.6605,165.4731,165.6265,5780.0
2019-04-30 13:10:00,194.36,194.59,194.29,194.5,8326.0,165.5583,165.7542,165.4987,165.6776,8326.0
2019-04-30 13:20:00,194.53,194.7,194.51,194.58,7930.0,165.7031,165.8479,165.6861,165.7457,7930.0
2019-04-30 13:30:00,194.54,194.65,194.4,194.42,9670.0,165.7117,165.8054,165.5924,165.6094,9670.0
2019-04-30 13:40:00,194.45,194.9,194.36,194.9,11552.0,165.635,166.0183,165.5583,166.0183,11552.0
2019-04-30 13:50:00,194.99,195.17,194.86,195.17,10532.0,166.095,166.2483,165.9842,166.2483,10532.0
2019-04-30 14:00:00,195.16,195.16,194.53,194.53,6591.0,166.2398,166.2398,165.7031,165.7031,6591.0
2019-04-30 14:10:00,194.55,194.55,194.05,194.11,8348.0,165.7202,165.7202,165.2943,165.3454,8348.0
2019-04-30 14:20:00,194.2,194.23,194.0,194.06,12779.0,165.422,165.4476,165.2517,165.3028,12779.0
2019-04-30 14:30:00,194.06,194.25,194.01,194.25,19089.0,165.3028,165.4646,165.2602,165.4646,19089.0
2019-04-30 14:40:00,194.24,194.69,194.16,194.56,31465.0,165.4561,165.8394,165.388,165.7287,31465.0
2019-04-30 14:50:00,194.53,194.81,194.44,194.56,20224.0,165.7031,165.9416,165.6265,165.7287,20224.0
2019-04-30 15:00:00,194.54,194.74,194.54,194.7,17954.0,165.7117,165.882,165.7117,165.8479,17954.0
2019-04-30 15:10:00,194.69,194.89,194.56,194.56,30221.0,165.8394,166.0098,165.7287,165.7287,30221.0
2019-04-30 15:20:00,194.57,194.93,194.57,194.85,21757.0,165.7372,166.0439,165.7372,165.9757,21757.0
2019-04-30 15:30:00,194.85,195.16,194.84,195.16,33276.0,165.9757,166.2398,165.9672,166.2398,33276.0
2019-04-30 15:40:00,195.15,195.33,195.1,195.31,59131.0,166.2313,166.3846,166.1887,166.3675,59131.0
2019-04-30 15:50:00,195.33,195.51,194.97,195.23,176772.0,166.3846,166.5379,166.0779,166.2994,176772.0
2019-05-01 09:30:00,194.95,195.05,193.2,193.84,43328.0,166.0609,166.1461,164.5702,165.1154,43328.0
2019-05-01 09:40:00,193.95,194.38,193.61,194.04,11606.0,165.2091,165.5754,164.9195,165.2857,11606.0
2019-05-01 09:50:00,194.05,194.36,193.68,194.18,32946.0,165.2943,165.5583,164.9791,165.405,32946.0
2019-05-01 10:00:00,194.05,194.85,193.99,194.74,28692.0,165.2943,165.9757,165.2432,165.882,28692.0
2019-05-01 10:10:00,194.68,194.68,194.24,194.36,15412.0,165.8309,165.8309,165.4561,165.5583,15412.0
2019-05-01 10:20:00,194.35,194.47,194.0,194.04,15612.0,165.5498,165.652,165.2517,165.2857,15612.0
2019-05-01 10:30:00,194.13,194.5,194.06,194.29,13588.0,165.3624,165.6776,165.3028,165.4987,13588.0
2019-05-01 10:40:00,194.26,194.29,193.96,193.99,8227.0,165.4731,165.4987,165.2176,165.2432,8227.0
2019-05-01 10:50:00,194.05,194.16,193.77,194.12,12472.0,165.2943,165.388,165.0558,165.3539,12472.0
2019-05-01 11:00:00,194.12,194.15,193.94,194.12,6048.0,165.3539,165.3794,165.2006,165.3539,6048.0
2019-05-01 11:10:00,194.16,194.47,194.16,194.21,10939.0,165.388,165.652,165.388,165.4306,10939.0
2019-05-01 11:20:00,194.2,194.58,194.16,194.51,6182.0,165.422,165.7457,165.388,165.6861,6182.0
2019-05-01 11:30:00,194.46,194.5,194.0,194.27,10366.0,165.6435,165.6776,165.2517,165.4817,10366.0
2019-05-01 11:40:00,194.22,194.45,194.07,194.37,17556.0,165.4391,165.635,165.3113,165.5668,17556.0
2019-05-01 11:50:00,194.35,194.52,194.34,194.43,11929.0,165.5498,165.6946,165.5413,165.618,11929.0
2019-05-01 12:00:00,194.36,194.55,194.27,194.44,10038.0,165.5583,165.7202,165.4817,165.6265,10038.0
2019-05-01 12:10:00,194.44,194.46,194.13,194.35,10598.0,165.6265,165.6435,165.3624,165.5498,10598.0
2019-05-01 12:20:00,194.27,194.52,194.27,194.52,8488.0,165.4817,165.6946,165.4817,165.6946,8488.0
2019-05-01 12:30:00,194.53,194.53,194.37,194.38,13015.0,165.7031,165.7031,165.5668,165.5754,13015.0
2019-05-01 12:40:00,194.37,194.52,194.31,194.46,13870.0,165.5668,165.6946,165.5157,165.6435,13870.0
2019-05-01 12:50:00,194.39,194.5,194.28,194.42,15754.0,165.5839,165.6776,165.4902,165.6094,15754.0
2019-05-01 13:00:00,194.49,194.66,194.44,194.44,7956.0,165.6691,165.8139,165.6265,165.6265,7956.0
2019-05-01 13:10:00,194.46,194.46,194.31,194.35,11741.0,165.6435,165.6435,165.5157,165.5498,11741.0
2019-05-01 13:20:00,194.32,194.46,194.12,194.15,10860.0,165.5243,165.6435,165.3539,165.3794,10860.0
2019-05-01 13:30:00,194.12,194.37,194.12,194.33,19391.0,165.3539,165.5668,165.3539,165.5328,19391.0
2019-05-01 13:40:00,194.33,194.56,194.31,194.46,16696.0,165.5328,165.7287,165.5157,165.6435,16696.0
2019-05-01 13:50:00,194.47,194.48,194.19,194.3,35579.0,165.652,165.6605,165.4135,165.5072,35579.0
2019-05-01 14:00:00,194.37,194.59,194.3,194.47,74773.0,165.5668,165.7542,165.5072,165.652,74773.0
2019-05-01 14:10:00,194.47,194.75,194.29,194.7,46562.0,165.652,165.8905,165.4987,165.8479,46562.0
2019-05-01 14:20:00,194.72,194.73,194.23,194.31,34369.0,165.865,165.8735,165.4476,165.5157,34369.0
2019-05-01 14:30:00,194.28,194.53,192.29,192.29,47279.0,165.4902,165.7031,163.7951,163.7951,47279.0
2019-05-01 14:40:00,192.32,192.92,192.14,192.88,24810.0,163.8206,164.3317,163.6673,164.2976,24810.0
2019-05-01 14:50:00,192.85,193.38,192.76,193.16,24152.0,164.2721,164.7236,164.1954,164.5362,24152.0
2019-05-01 15:00:00,193.16,193.25,192.75,193.2,30873.0,164.5362,164.6128,164.1869,164.5702,30873.0
2019-05-01 15:10:00,193.22,193.42,192.98,193.34,9986.0,164.5873,164.7576,164.3828,164.6895,9986.0
2019-05-01 15:20:00,193.36,193.36,192.7,192.88,9299.0,164.7065,164.7065,164.1443,164.2976,9299.0
2019-05-01 15:30:00,192.78,192.98,192.71,192.8,16414.0,164.2125,164.3828,164.1528,164.2295,16414.0
2019-05-01 15:40:00,192.8,192.97,192.6,192.92,29585.0,164.2295,164.3743,164.0591,164.3317,29585.0
2019-05-01 15:50:00,192.96,193.03,192.5,192.8,96210.0,164.3658,164.4254,163.974,164.2295,96210.0
2019-05-02 09:30:00,193.28,193.59,192.5,193.06,35946.0,164.6384,164.9024,163.974,164.451,35946.0
2019-05-02 09:40:00,192.87,193.73,192.87,193.42,53850.0,164.2891,165.0217,164.2891,164.7576,53850.0
2019-05-02 09:50:00,193.52,193.54,192.9,193.07,13102.0,164.8428,164.8598,164.3147,164.4595,13102.0
2019-05-02 10:00:00,193.08,193.31,192.89,192.93,10386.0,164.468,164.6639,164.3062,164.3402,10386.0
2019-05-02 10:10:00,192.92,193.37,192.89,193.37,16178.0,164.3317,164.715,164.3062,164.715,16178.0
2019-05-02 10:20:00,193.43,193.52,193.16,193.32,23139.0,164.7661,164.8428,164.5362,164.6724,23139.0
2019-05-02 10:30:00,193.34,193.48,193.1,193.24,46615.0,164.6895,164.8087,164.485,164.6043,46615.0
2019-05-02 10:40:00,193.21,193.25,192.77,192.77,21239.0,164.5787,164.6128,164.2039,164.2039,21239.0
2019-05-02 10:50:00,192.83,193.23,192.73,193.02,10835.0,164.2551,164.5958,164.1699,164.4169,10835.0
2019-05-02 11:00:00,192.98,192.99,192.17,192.43,12809.0,164.3828,164.3913,163.6929,163.9143,12809.0
2019-05-02 11:10:00,192.35,192.68,192.14,192.63,11864.0,163.8462,164.1273,163.6673,164.0847,11864.0
2019-05-02 11:20:00,192.61,192.75,192.38,192.73,39525.0,164.0677,164.1869,163.8717,164.1699,39525.0
2019-05-02 11:30:00,192.76,192.86,192.53,192.86,30272.0,164.1954,164.2806,163.9995,164.2806,30272.0
2019-05-02 11:40:00,192.85,193.35,192.7,192.76,23247.0,164.2721,164.698,164.1443,164.1954,23247.0
2019-05-02 11:50:00,192.77,192.96,192.62,192.94,31482.0,164.2039,164.3658,164.0762,164.3488,31482.0
2019-05-02 12:00:00,192.99,193.0,192.62,192.69,11924.0,164.3913,164.3999,164.0762,164.1358,11924.0
2019-05-02 12:10:00,192.76,192.92,192.68,192.91,15991.0,164.1954,164.3317,164.1273,164.3232,15991.0
2019-05-02 12:20:00,192.97,193.08,192.63,192.74,15498.0,164.3743,164.468,164.0847,164.1784,15498.0
2019-05-02 12:30:00,192.78,193.11,192.77,192.78,31116.0,164.2125,164.4936,164.2039,164.2125,31116.0
2019-05-02 12:40:00,192.78,193.09,192.67,193.02,14897.0,164.2125,164.4765,164.1188,164.4169,14897.0
2019-05-02 12:50:00,193.03,193.38,192.94,193.27,16664.0,164.4254,164.7236,164.3488,164.6299,16664.0
2019-05-02 13:00:00,193.2,193.2,192.83,192.94,31974.0,164.5702,164.5702,164.2551,164.3488,31974.0
2019-05-02 13:10:00,192.94,193.31,192.91,193.03,21018.0,164.3488,164.6639,164.3232,164.4254,21018.0
2019-05-02 13:20:00,193.09,193.25,192.75,192.75,12371.0,164.4765,164.6128,164.1869,164.1869,12371.0
2019-05-02 13:30:00,192.83,193.06,192.78,193.05,11643.0,164.2551,164.451,164.2125,164.4425,11643.0
2019-05-02 13:40:00,193.03,193.14,192.81,193.08,10422.0,164.4254,164.5191,164.238,164.468,10422.0
2019-05-02 13:50:00,193.1,193.21,193.02,193.21,6329.0,164.485,164.5787,164.4169,164.5787,6329.0
2019-05-02 14:00:00,193.2,193.3,193.05,193.06,12997.0,164.5702,164.6554,164.4425,164.451,12997.0
2019-05-02 14:10:00,193.08,193.14,192.82,193.02,10900.0,164.468,164.5191,164.2465,164.4169,10900.0
2019-05-02 14:20:00,192.95,193.0,192.72,192.83,9418.0,164.3573,164.3999,164.1614,164.2551,9418.0
2019-05-02 14:30:00,192.81,192.93,192.48,192.48,19162.0,164.238,164.3402,163.9569,163.9569,19162.0
2019-05-02 14:40:00,192.47,192.64,192.32,192.49,18898.0,163.9484,164.0932,163.8206,163.9654,18898.0
2019-05-02 14:50:00,192.43,192.67,192.3,192.61,26229.0,163.9143,164.1188,163.8036,164.0677,26229.0
2019-05-02 15:00:00,192.58,192.91,192.51,192.7,15270.0,164.0421,164.3232,163.9825,164.1443,15270.0
2019-05-02 15:10:00,192.75,192.93,192.71,192.87,32501.0,164.1869,164.3402,164.1528,164.2891,32501.0
2019-05-02 15:20:00,192.83,193.18,192.83,192.95,16897.0,164.2551,164.5532,164.2551,164.3573,16897.0
2019-05-02 15:30:00,192.84,193.11,192.78,192.82,29480.0,164.2636,164.4936,164.2125,164.2465,29480.0
2019-05-02 15:40:00,192.82,192.95,192.49,192.55,58331.0,164.2465,164.3573,163.9654,164.0165,58331.0
2019-05-02 15:50:00,192.55,192.93,192.28,192.8,137262.0,164.0165,164.3402,163.7866,164.2295,137262.0
2019-05-03 09:30:00,193.34,194.36,192.27,193.65,39429.0,164.6895,165.5583,163.778,164.9535,39429.0
2019-05-03 09:40:00,193.81,193.99,192.72,193.56,17237.0,165.0898,165.2432,164.1614,164.8769,17237.0
2019-05-03 09:50:00,193.47,193.95,193.0,193.53,30407.0,164.8002,165.2091,164.3999,164.8513,30407.0
2019-05-03 10:00:00,193.65,194.53,193.65,194.09,26506.0,164.9535,165.7031,164.9535,165.3283,26506.0
2019-05-03 10:10:00,194.08,194.3,193.8,193.84,20995.0,165.3198,165.5072,165.0813,165.1154,20995.0
2019-05-03 10:20:00,193.9,194.1,193.3,193.62,13358.0,165.1665,165.3369,164.6554,164.928,13358.0
2019-05-03 10:30:00,193.69,193.87,193.38,193.61,13167.0,164.9876,165.1409,164.7236,164.9195,13167.0
2019-05-03 10:40:00,193.62,194.28,193.41,194.03,11164.0,164.928,165.4902,164.7491,165.2772,11164.0
2019-05-03 10:50:00,194.19,194.25,193.86,193.88,7831.0,165.4135,165.4646,165.1324,165.1495,7831.0
2019-05-03 11:00:00,193.87,194.36,193.83,194.21,15106.0,165.1409,165.5583,165.1069,165.4306,15106.0
2019-05-03 11:10:00,194.21,194.38,193.56,193.65,17866.0,165.4306,165.5754,164.8769,164.9535,17866.0
2019-05-03 11:20:00,193.62,194.01,193.54,193.91,6771.0,164.928,165.2602,164.8598,165.175,6771.0
2019-05-03 11:30:00,193.93,194.25,193.75,194.05,14040.0,165.192,165.4646,165.0387,165.2943,14040.0
2019-05-03 11:40:00,193.95,194.31,193.94,194.05,8959.0,165.2091,165.5157,165.2006,165.2943,8959.0
2019-05-03 11:50:00,194.03,194.04,193.77,193.96,13461.0,165.2772,165.2857,165.0558,165.2176,13461.0
2019-05-03 12:00:00,193.9,194.08,193.85,193.95,18756.0,165.1665,165.3198,165.1239,165.2091,18756.0
2019-05-03 12:10:00,193.89,193.91,193.55,193.74,14371.0,165.158,165.175,164.8684,165.0302,14371.0
2019-05-03 12:20:00,193.67,193.67,193.35,193.43,19231.0,164.9706,164.9706,164.698,164.7661,19231.0
2019-05-03 12:30:00,193.48,193.57,193.31,193.57,28403.0,164.8087,164.8854,164.6639,164.8854,28403.0
2019-05-03 12:40:00,193.53,193.72,193.47,193.47,4874.0,164.8513,165.0132,164.8002,164.8002,4874.0
2019-05-03 12:50:00,193.57,193.63,193.35,193.39,9214.0,164.8854,164.9365,164.698,164.7321,9214.0
2019-05-03 13:00:00,193.41,193.5,193.3,193.48,9103.0,164.7491,164.8258,164.6554,164.8087,9103.0
2019-05-03 13:10:00,193.42,193.5,193.27,193.27,25038.0,164.7576,164.8258,164.6299,164.6299,25038.0
2019-05-03 13:20:00,193.26,193.38,193.19,193.25,14410.0,164.6213,164.7236,164.5617,164.6128,14410.0
2019-05-03 13:30:00,193.27,193.38,193.17,193.23,11773.0,164.6299,164.7236,164.5447,164.5958,11773.0
2019-05-03 13:40:00,193.25,193.31,193.08,193.2,11631.0,164.6128,164.6639,164.468,164.5702,11631.0
2019-05-03 13:50:00,193.22,193.43,193.16,193.27,12721.0,164.5873,164.7661,164.5362,164.6299,12721.0
2019-05-03 14:00:00,193.25,193.44,193.23,193.44,11582.0,164.6128,164.7747,164.5958,164.7747,11582.0
2019-05-03 14:10:00,193.52,193.53,193.16,193.21,6594.0,164.8428,164.8513,164.5362,164.5787,6594.0
2019-05-03 14:20:00,193.17,193.42,193.15,193.36,15543.0,164.5447,164.7576,164.5276,164.7065,15543.0
2019-05-03 14:30:00,193.31,193.46,193.25,193.42,20786.0,164.6639,164.7917,164.6128,164.7576,20786.0
2019-05-03 14:40:00,193.42,193.55,193.35,193.55,13457.0,164.7576,164.8684,164.698,164.8684,13457.0
2019-05-03 14:50:00,193.52,193.76,193.39,193.39,22123.0,164.8428,165.0472,164.7321,164.7321,22123.0
2019-05-03 15:00:00,193.44,193.46,193.2,193.32,18659.0,164.7747,164.7917,164.5702,164.6724,18659.0
2019-05-03 15:10:00,193.32,193.36,193.18,193.27,14261.0,164.6724,164.7065,164.5532,164.6299,14261.0
2019-05-03 15:20:00,193.3,193.39,193.17,193.17,9346.0,164.6554,164.7321,164.5447,164.5447,9346.0
2019-05-03 15:30:00,193.14,193.25,193.02,193.12,18775.0,164.5191,164.6128,164.4169,164.5021,18775.0
2019-05-03 15:40:00,193.1,193.33,192.98,193.23,33150.0,164.485,164.681,164.3828,164.5958,33150.0
2019-05-03 15:50:00,193.24,193.24,192.86,192.91,83929.0,164.6043,164.6043,164.2806,164.3232,83929.0
2019-05-06 09:30:00,192.43,193.54,191.64,192.31,89378.0,163.9143,164.8598,163.2414,163.8121,89378.0
2019-05-06 09:40:00,192.39,192.9,191.83,192.2,33379.0,163.8803,164.3147,163.4032,163.7184,33379.0
2019-05-06 09:50:00,192.27,193.0,192.26,192.35,35547.0,163.778,164.3999,163.7695,163.8462,35547.0
2019-05-06 10:00:00,192.38,192.4,191.44,191.5,34742.0,163.8717,163.8888,163.071,163.1221,34742.0
2019-05-06 10:10:00,191.45,191.68,191.27,191.55,23980.0,163.0796,163.2755,162.9262,163.1647,23980.0
2019-05-06 10:20:00,191.58,191.58,190.78,191.09,24129.0,163.1903,163.1903,162.5088,162.7729,24129.0
2019-05-06 10:30:00,191.11,191.18,190.47,190.74,24928.0,162.7899,162.8496,162.2448,162.4748,24928.0
2019-05-06 10:40:00,190.76,191.44,190.53,191.25,33551.0,162.4918,163.071,162.2959,162.9092,33551.0
2019-05-06 10:50:00,191.22,191.43,190.87,191.13,29714.0,162.8836,163.0625,162.5855,162.807,29714.0
2019-05-06 11:00:00,191.11,191.43,191.09,191.43,21081.0,162.7899,163.0625,162.7729,163.0625,21081.0
2019-05-06 11:10:00,191.55,191.74,191.24,191.46,21281.0,163.1647,163.3266,162.9007,163.0881,21281.0
2019-05-06 11:20:00,191.44,191.73,191.43,191.55,22857.0,163.071,163.3181,163.0625,163.1647,22857.0
2019-05-06 11:30:00,191.63,191.82,191.45,191.5,42426.0,163.2329,163.3947,163.0796,163.1221,42426.0
2019-05-06 11:40:00,191.53,191.79,191.49,191.57,32255.0,163.1477,163.3692,163.1136,163.1818,32255.0
2019-05-06 11:50:00,191.55,192.08,191.5,191.86,20074.0,163.1647,163.6162,163.1221,163.4288,20074.0
2019-05-06 12:00:00,191.85,191.92,191.39,191.88,20404.0,163.4203,163.4799,163.0284,163.4458,20404.0
2019-05-06 12:10:00,191.88,192.07,191.78,192.07,13496.0,163.4458,163.6077,163.3607,163.6077,13496.0
2019-05-06 12:20:00,192.07,192.1,191.72,191.87,16073.0,163.6077,163.6332,163.3095,163.4373,16073.0
2019-05-06 12:30:00,191.87,191.91,191.56,191.6,14067.0,163.4373,163.4714,163.1733,163.2073,14067.0
2019-05-06 12:40:00,191.69,191.77,191.49,191.7,13101.0,163.284,163.3521,163.1136,163.2925,13101.0
2019-05-06 12:50:00,191.78,191.99,191.69,191.92,21044.0,163.3607,163.5395,163.284,163.4799,21044.0
2019-05-06 13:00:00,191.94,191.94,191.75,191.78,10110.0,163.4969,163.4969,163.3351,163.3607,10110.0
2019-05-06 13:10:00,191.81,191.94,191.65,191.77,15859.0,163.3862,163.4969,163.2499,163.3521,15859.0
2019-05-06 13:20:00,191.8,192.19,191.69,192.19,20759.0,163.3777,163.7099,163.284,163.7099,20759.0
2019-05-06 13:30:00,192.2,192.35,191.95,192.05,20771.0,163.7184,163.8462,163.5055,163.5906,20771.0
2019-05-06 13:40:00,192.1,192.14,191.86,192.12,14534.0,163.6332,163.6673,163.4288,163.6503,14534.0
2019-05-06 13:50:00,192.16,192.22,191.86,191.89,20626.0,163.6843,163.7354,163.4288,163.4543,20626.0
2019-05-06 14:00:00,191.88,191.92,191.65,191.69,15800.0,163.4458,163.4799,163.2499,163.284,15800.0
2019-05-06 14:10:00,191.69,191.76,191.54,191.71,34209.0,163.284,163.3436,163.1562,163.301,34209.0
2019-05-06 14:20:00,191.73,191.75,191.5,191.64,22724.0,163.3181,163.3351,163.1221,163.2414,22724.0
2019-05-06 14:30:00,191.66,191.83,191.46,191.83,26311.0,163.2584,163.4032,163.0881,163.4032,26311.0
2019-05-06 14:40:00,191.83,192.15,191.81,192.12,27480.0,163.4032,163.6758,163.3862,163.6503,27480.0
2019-05-06 14:50:00,192.13,192.25,192.01,192.23,22253.0,163.6588,163.761,163.5566,163.744,22253.0
2019-05-06 15:00:00,192.26,192.43,192.19,192.19,15513.0,163.7695,163.9143,163.7099,163.7099,15513.0
2019-05-06 15:10:00,192.25,192.49,192.16,192.48,27604.0,163.761,163.9654,163.6843,163.9569,27604.0
2019-05-06 15:20:00,192.48,192.6,192.33,192.41,29928.0,163.9569,164.0591,163.8291,163.8973,29928.0
2019-05-06 15:30:00,192.42,192.6,192.27,192.56,24486.0,163.9058,164.0591,163.778,164.0251,24486.0
2019-05-06 15:40:00,192.58,192.59,192.3,192.4,45086.0,164.0421,164.0506,163.8036,163.8888,45086.0
2019-05-06 15:50:00,192.43,192.57,192.14,192.19,127271.0,163.9143,164.0336,163.6673,163.7099,127271.0
2019-05-07 09:30:00,191.97,192.31,191.16,191.23,40637.0,163.5225,163.8121,162.8325,162.8922,40637.0
2019-05-07 09:40:00,191.2,191.34,190.5,190.79,38649.0,162.8666,162.9859,162.2703,162.5174,38649.0
2019-05-07 09:50:00,190.68,190.95,190.37,190.38,15962.0,162.4237,162.6536,162.1596,162.1681,15962.0
2019-05-07 10:00:00,190.52,190.78,189.89,190.33,19753.0,162.2874,162.5088,161.7507,162.1255,19753.0
2019-05-07 10:10:00,190.32,190.75,190.24,190.3,18679.0,162.117,162.4833,162.0489,162.1,18679.0
2019-05-07 10:20:00,190.28,190.59,189.96,190.56,24026.0,162.0829,162.347,161.8104,162.3214,24026.0
2019-05-07 10:30:00,190.51,190.68,190.34,190.42,20155.0,162.2788,162.4237,162.134,162.2022,20155.0
2019-05-07 10:40:00,190.38,190.6,189.96,190.55,15978.0,162.1681,162.3555,161.8104,162.3129,15978.0
2019-05-07 10:50:00,190.55,190.84,190.54,190.78,14232.0,162.3129,162.5599,162.3044,162.5088,14232.0
2019-05-07 11:00:00,190.72,191.04,190.63,190.97,27983.0,162.4577,162.7303,162.3811,162.6707,27983.0
2019-05-07 11:10:00,190.98,191.37,190.92,191.37,20452.0,162.6792,163.0114,162.6281,163.0114,20452.0
2019-05-07 11:20:00,191.31,191.33,190.67,191.13,23529.0,162.9603,162.9773,162.4151,162.807,23529.0
2019-05-07 11:30:00,191.19,191.3,190.76,190.94,16004.0,162.8581,162.9518,162.4918,162.6451,16004.0
2019-05-07 11:40:00,190.93,191.03,190.28,190.5,18091.0,162.6366,162.7218,162.0829,162.2703,18091.0
2019-05-07 11:50:00,190.47,190.49,190.11,190.23,12619.0,162.2448,162.2618,161.9381,162.0403,12619.0
2019-05-07 12:00:00,190.24,190.6,190.06,190.35,15261.0,162.0489,162.3555,161.8955,162.1426,15261.0
2019-05-07 12:10:00,190.42,190.54,190.26,190.5,10588.0,162.2022,162.3044,162.0659,162.2703,10588.0
2019-05-07 12:20:00,190.57,190.97,190.56,190.78,14449.0,162.33,162.6707,162.3214,162.5088,14449.0
2019-05-07 12:30:00,190.78,191.09,190.78,190.93,15132.0,162.5088,162.7729,162.5088,162.6366,15132.0
2019-05-07 12:40:00,190.95,191.03,190.82,190.98,13520.0,162.6536,162.7218,162.5429,162.6792,13520.0
2019-05-07 12:50:00,191.0,191.16,190.82,190.86,14422.0,162.6962,162.8325,162.5429,162.577,14422.0
2019-05-07 13:00:00,190.82,190.88,190.46,190.61,15651.0,162.5429,162.594,162.2363,162.364,15651.0
2019-05-07 13:10:00,190.54,190.64,190.31,190.37,17901.0,162.3044,162.3896,162.1085,162.1596,17901.0
2019-05-07 13:20:00,190.4,190.48,190.06,190.1,14518.0,162.1851,162.2533,161.8955,161.9296,14518.0
2019-05-07 13:30:00,190.06,190.34,190.0,190.31,14829.0,161.8955,162.134,161.8444,162.1085,14829.0
2019-05-07 13:40:00,190.23,190.26,190.0,190.06,41562.0,162.0403,162.0659,161.8444,161.8955,41562.0
2019-05-07 13:50:00,190.09,190.6,190.05,190.49,19787.0,161.9211,162.3555,161.887,162.2618,19787.0
2019-05-07 14:00:00,190.4,190.87,190.39,190.69,12490.0,162.1851,162.5855,162.1766,162.4322,12490.0
2019-05-07 14:10:00,190.71,190.78,190.4,190.52,13120.0,162.4492,162.5088,162.1851,162.2874,13120.0
2019-05-07 14:20:00,190.5,190.64,189.84,189.88,20089.0,162.2703,162.3896,161.7081,161.7422,20089.0
2019-05-07 14:30:00,189.99,190.05,189.35,189.63,23256.0,161.8359,161.887,161.2907,161.5293,23256.0
2019-05-07 14:40:00,189.69,189.87,189.45,189.45,10970.0,161.5804,161.7337,161.3759,161.3759,10970.0
2019-05-07 14:50:00,189.48,189.99,189.47,189.81,15689.0,161.4015,161.8359,161.393,161.6826,15689.0
2019-05-07 15:00:00,189.87,189.93,189.46,189.73,22191.0,161.7337,161.7848,161.3844,161.6144,22191.0
2019-05-07 15:10:00,189.74,189.98,189.65,189.89,16475.0,161.623,161.8274,161.5463,161.7507,16475.0
2019-05-07 15:20:00,189.94,190.23,189.71,189.71,24890.0,161.7933,162.0403,161.5974,161.5974,24890.0
2019-05-07 15:30:00,189.69,189.72,188.53,188.68,52393.0,161.5804,161.6059,160.5923,160.72,52393.0
2019-05-07 15:40:00,188.69,189.7,188.64,189.61,55390.0,160.7285,161.5889,160.686,161.5122,55390.0
2019-05-07 15:50:00,189.61,190.14,189.47,189.86,88287.0,161.5122,161.9637,161.393,161.7252,88287.0
2019-05-08 09:30:00,190.17,192.49,190.17,190.9,57253.0,161.9892,163.9654,161.9892,162.6111,57253.0
2019-05-08 09:40:00,190.91,191.52,190.63,190.73,21880.0,162.6196,163.1392,162.3811,162.4662,21880.0
2019-05-08 09:50:00,190.48,191.48,190.43,191.44,15234.0,162.2533,163.1051,162.2107,163.071,15234.0
2019-05-08 10:00:00,191.46,192.11,191.03,192.06,40198.0,163.0881,163.6417,162.7218,163.5992,40198.0
2019-05-08 10:10:00,192.0,192.98,191.96,192.52,27978.0,163.548,164.3828,163.514,163.991,27978.0
2019-05-08 10:20:00,192.61,192.9,192.34,192.65,18762.0,164.0677,164.3147,163.8377,164.1017,18762.0
2019-05-08 10:30:00,192.61,192.92,192.37,192.49,15560.0,164.0677,164.3317,163.8632,163.9654,15560.0
2019-05-08 10:40:00,192.42,192.82,192.42,192.7,11492.0,163.9058,164.2465,163.9058,164.1443,11492.0
2019-05-08 10:50:00,192.66,193.11,192.66,193.0,28661.0,164.1102,164.4936,164.1102,164.3999,28661.0
2019-05-08 11:00:00,193.06,193.51,192.81,193.13,26586.0,164.451,164.8343,164.238,164.5106,26586.0
2019-05-08 11:10:00,193.09,193.21,192.92,192.95,18598.0,164.4765,164.5787,164.3317,164.3573,18598.0
2019-05-08 11:20:00,192.95,193.13,192.58,192.9,19236.0,164.3573,164.5106,164.0421,164.3147,19236.0
2019-05-08 11:30:00,192.89,193.06,192.24,192.35,26800.0,164.3062,164.451,163.7525,163.8462,26800.0
2019-05-08 11:40:00,192.43,192.94,192.41,192.87,11695.0,163.9143,164.3488,163.8973,164.2891,11695.0
2019-05-08 11:50:00,192.91,192.95,192.53,192.86,20528.0,164.3232,164.3573,163.9995,164.2806,20528.0
2019-05-08 12:00:00,192.85,192.91,192.4,192.52,17418.0,164.2721,164.3232,163.8888,163.991,17418.0
2019-05-08 12:10:00,192.52,192.81,192.41,192.81,11799.0,163.991,164.238,163.8973,164.238,11799.0
2019-05-08 12:20:00,192.84,193.0,192.66,193.0,25367.0,164.2636,164.3999,164.1102,164.3999,25367.0
2019-05-08 12:30:00,192.97,193.11,192.89,193.01,12860.0,164.3743,164.4936,164.3062,164.4084,12860.0
2019-05-08 12:40:00,193.02,193.17,192.87,192.9,14004.0,164.4169,164.5447,164.2891,164.3147,14004.0
2019-05-08 12:50:00,192.87,193.25,192.86,193.06,9227.0,164.2891,164.6128,164.2806,164.451,9227.0
2019-05-08 13:00:00,193.08,193.11,192.74,192.74,14944.0,164.468,164.4936,164.1784,164.1784,14944.0
2019-05-08 13:10:00,192.75,193.08,192.75,192.95,12474.0,164.1869,164.468,164.1869,164.3573,12474.0
2019-05-08 13:20:00,192.91,193.16,192.86,193.16,18802.0,164.3232,164.5362,164.2806,164.5362,18802.0
2019-05-08 13:30:00,193.18,193.25,193.01,193.06,9537.0,164.5532,164.6128,164.4084,164.451,9537.0
2019-05-08 13:40:00,193.04,193.1,192.9,193.0,18449.0,164.4339,164.485,164.3147,164.3999,18449.0
2019-05-08 13:50:00,192.96,193.11,192.94,193.07,10543.0,164.3658,164.4936,164.3488,164.4595,10543.0
2019-05-08 14:00:00,193.09,193.11,192.76,192.89,14256.0,164.4765,164.4936,164.1954,164.3062,14256.0
2019-05-08 14:10:00,192.85,192.91,192.59,192.67,9237.0,164.2721,164.3232,164.0506,164.1188,9237.0
2019-05-08 14:20:00,192.64,192.79,192.48,192.57,8772.0,164.0932,164.221,163.9569,164.0336,8772.0
2019-05-08 14:30:00,192.58,192.75,192.48,192.59,12980.0,164.0421,164.1869,163.9569,164.0506,12980.0
2019-05-08 14:40:00,192.61,192.8,192.53,192.61,13767.0,164.0677,164.2295,163.9995,164.0677,13767.0
2019-05-08 14:50:00,192.59,192.69,192.39,192.68,10342.0,164.0506,164.1358,163.8803,164.1273,10342.0
2019-05-08 15:00:00,192.68,192.76,192.48,192.57,12933.0,164.1273,164.1954,163.9569,164.0336,12933.0
2019-05-08 15:10:00,192.52,192.86,192.52,192.78,11651.0,163.991,164.2806,163.991,164.2125,11651.0
2019-05-08 15:20:00,192.8,192.91,192.77,192.91,14354.0,164.2295,164.3232,164.2039,164.3232,14354.0
2019-05-08 15:30:00,192.94,192.94,192.65,192.7,22675.0,164.3488,164.3488,164.1017,164.1443,22675.0
2019-05-08 15:40:00,192.66,192.68,192.12,192.15,36617.0,164.1102,164.1273,163.6503,163.6758,36617.0
2019-05-08 15:50:00,192.16,192.26,191.59,191.72,123167.0,163.6843,163.7695,163.1988,163.3095,123167.0
2019-05-09 09:30:00,191.71,192.3,190.86,192.15,53542.0,163.301,163.8036,162.577,163.6758,53542.0
2019-05-09 09:40:00,192.18,192.18,190.88,191.04,36074.0,163.7014,163.7014,162.594,162.7303,36074.0
2019-05-09 09:50:00,191.03,191.17,190.34,190.42,19965.0,162.7218,162.841,162.134,162.2022,19965.0
2019-05-09 10:00:00,190.32,190.81,190.09,190.81,15619.0,162.117,162.5344,161.9211,162.5344,15619.0
2019-05-09 10:10:00,190.72,190.99,190.51,190.82,17743.0,162.4577,162.6877,162.2788,162.5429,17743.0
2019-05-09 10:20:00,190.67,190.86,190.5,190.8,9325.0,162.4151,162.577,162.2703,162.5259,9325.0
2019-05-09 10:30:00,190.79,190.97,190.64,190.82,23119.0,162.5174,162.6707,162.3896,162.5429,23119.0
2019-05-09 10:40:00,190.91,191.46,190.87,191.35,17676.0,162.6196,163.0881,162.5855,162.9944,17676.0
2019-05-09 10:50:00,191.37,191.69,190.89,191.07,18711.0,163.0114,163.284,162.6025,162.7559,18711.0
2019-05-09 11:00:00,191.01,191.23,190.67,190.74,19899.0,162.7048,162.8922,162.4151,162.4748,19899.0
2019-05-09 11:10:00,190.73,190.84,190.56,190.63,14395.0,162.4662,162.5599,162.3214,162.3811,14395.0
2019-05-09 11:20:00,190.64,190.72,190.45,190.63,20363.0,162.3896,162.4577,162.2277,162.3811,20363.0
2019-05-09 11:30:00,190.65,191.06,190.65,190.89,13595.0,162.3981,162.7473,162.3981,162.6025,13595.0
2019-05-09 11:40:00,190.88,191.29,190.78,191.25,15472.0,162.594,162.9433,162.5088,162.9092,15472.0
2019-05-09 11:50:00,191.26,191.3,191.02,191.12,10530.0,162.9177,162.9518,162.7133,162.7985,10530.0
2019-05-09 12:00:00,191.04,191.54,191.04,191.51,18102.0,162.7303,163.1562,162.7303,163.1307,18102.0
2019-05-09 12:10:00,191.57,191.87,191.57,191.78,12515.0,163.1818,163.4373,163.1818,163.3607,12515.0
2019-05-09 12:20:00,191.76,192.21,191.52,192.13,20127.0,163.3436,163.7269,163.1392,163.6588,20127.0
2019-05-09 12:30:00,192.14,192.69,192.11,192.49,26043.0,163.6673,164.1358,163.6417,163.9654,26043.0
2019-05-09 12:40:00,192.53,192.78,192.2,192.41,12861.0,163.9995,164.2125,163.7184,163.8973,12861.0
2019-05-09 12:50:00,192.4,192.68,192.38,192.43,10430.0,163.8888,164.1273,163.8717,163.9143,10430.0
2019-05-09 13:00:00,192.47,192.68,192.28,192.33,11004.0,163.9484,164.1273,163.7866,163.8291,11004.0
2019-05-09 13:10:00,192.35,192.76,192.21,192.55,16008.0,163.8462,164.1954,163.7269,164.0165,16008.0
2019-05-09 13:20:00,192.45,192.52,192.3,192.3,7869.0,163.9314,163.991,163.8036,163.8036,7869.0
2019-05-09 13:30:00,192.37,192.4,192.14,192.4,11560.0,163.8632,163.8888,163.6673,163.8888,11560.0
2019-05-09 13:40:00,192.37,192.62,192.31,192.62,8497.0,163.8632,164.0762,163.8121,164.0762,8497.0
2019-05-09 13:50:00,192.58,192.58,192.06,192.17,10170.0,164.0421,164.0421,163.5992,163.6929,10170.0
2019-05-09 14:00:00,192.2,192.49,192.2,192.42,16852.0,163.7184,163.9654,163.7184,163.9058,16852.0
2019-05-09 14:10:00,192.41,192.52,192.24,192.41,8085.0,163.8973,163.991,163.7525,163.8973,8085.0
2019-05-09 14:20:00,192.4,192.52,192.23,192.49,9728.0,163.8888,163.991,163.744,163.9654,9728.0
2019-05-09 14:30:00,192.53,192.92,192.48,192.48,14249.0,163.9995,164.3317,163.9569,163.9569,14249.0
2019-05-09 14:40:00,192.53,192.7,192.25,192.32,9366.0,163.9995,164.1443,163.761,163.8206,9366.0
2019-05-09 14:50:00,192.31,192.44,191.86,191.98,15657.0,163.8121,163.9228,163.4288,163.531,15657.0
2019-05-09 15:00:00,192.0,192.04,191.78,191.87,14855.0,163.548,163.5821,163.3607,163.4373,14855.0
2019-05-09 15:10:00,191.88,192.11,191.8,192.11,15485.0,163.4458,163.6417,163.3777,163.6417,15485.0
2019-05-09 15:20:00,192.14,192.41,191.98,192.38,17199.0,163.6673,163.8973,163.531,163.8717,17199.0
2019-05-09 15:30:00,192.41,192.59,192.3,192.44,18035.0,163.8973,164.0506,163.8036,163.9228,18035.0
2019-05-09 15:40:00,192.43,192.52,192.11,192.11,23809.0,163.9143,163.991,163.6417,163.6417,23809.0
2019-05-09 15:50:00,192.09,192.63,192.04,192.52,86754.0,163.6247,164.0847,163.5821,163.991,86754.0
2019-05-10 09:30:00,192.51,193.23,192.33,193.23,26946.0,163.9825,164.5958,163.8291,164.5958,26946.0
2019-05-10 09:40:00,193.04,193.38,192.54,192.66,14467.0,164.4339,164.7236,164.008,164.1102,14467.0
2019-05-10 09:50:00,192.77,193.61,192.62,193.61,11562.0,164.2039,164.9195,164.0762,164.9195,11562.0
2019-05-10 10:00:00,193.53,194.32,193.31,194.13,18623.0,164.8513,165.5243,164.6639,165.3624,18623.0
2019-05-10 10:10:00,194.2,194.26,193.33,193.8,25741.0,165.422,165.4731,164.681,165.0813,25741.0
2019-05-10 10:20:00,193.81,193.87,193.36,193.45,17332.0,165.0898,165.1409,164.7065,164.7832,17332.0
2019-05-10 10:30:00,193.41,193.8,193.32,193.71,20540.0,164.7491,165.0813,164.6724,165.0046,20540.0
2019-05-10 10:40:00,193.71,193.72,193.12,193.39,16507.0,165.0046,165.0132,164.5021,164.7321,16507.0
2019-05-10 10:50:00,193.39,193.61,193.3,193.37,12458.0,164.7321,164.9195,164.6554,164.715,12458.0
2019-05-10 11:00:00,193.38,193.49,192.92,193.21,12466.0,164.7236,164.8173,164.3317,164.5787,12466.0
2019-05-10 11:10:00,193.26,193.46,193.09,193.17,17763.0,164.6213,164.7917,164.4765,164.5447,17763.0
2019-05-10 11:20:00,193.12,193.27,192.96,192.99,11324.0,164.5021,164.6299,164.3658,164.3913,11324.0
2019-05-10 11:30:00,192.98,193.37,192.84,193.28,13160.0,164.3828,164.715,164.2636,164.6384,13160.0
2019-05-10 11:40:00,193.25,193.32,193.07,193.14,9572.0,164.6128,164.6724,164.4595,164.5191,9572.0
2019-05-10 11:50:00,193.19,193.69,193.05,193.62,12919.0,164.5617,164.9876,164.4425,164.928,12919.0
2019-05-10 12:00:00,193.68,193.74,193.56,193.72,11910.0,164.9791,165.0302,164.8769,165.0132,11910.0
2019-05-10 12:10:00,193.74,194.0,193.63,193.94,17711.0,165.0302,165.2517,164.9365,165.2006,17711.0
2019-05-10 12:20:00,193.99,194.5,193.91,194.5,9278.0,165.2432,165.6776,165.175,165.6776,9278.0
2019-05-10 12:30:00,194.54,194.93,194.51,194.59,23181.0,165.7117,166.0439,165.6861,165.7542,23181.0
2019-05-10 12:40:00,194.62,194.77,194.54,194.75,10759.0,165.7798,165.9076,165.7117,165.8905,10759.0
2019-05-10 12:50:00,194.76,194.87,194.67,194.82,11426.0,165.8991,165.9928,165.8224,165.9502,11426.0
2019-05-10 13:00:00,194.77,195.04,194.68,194.7,11852.0,165.9076,166.1376,165.8309,165.8479,11852.0
2019-05-10 13:10:00,194.7,195.24,194.7,195.2,18111.0,165.8479,166.3079,165.8479,166.2738,18111.0
2019-05-10 13:20:00,195.21,195.4,194.79,194.84,18843.0,166.2824,166.4442,165.9246,165.9672,18843.0
2019-05-10 13:30:00,194.83,195.0,194.76,194.84,11061.0,165.9587,166.1035,165.8991,165.9672,11061.0
2019-05-10 13:40:00,194.79,195.22,194.7,195.21,14519.0,165.9246,166.2909,165.8479,166.2824,14519.0
2019-05-10 13:50:00,195.27,195.33,195.15,195.16,14141.0,166.3335,166.3846,166.2313,166.2398,14141.0
2019-05-10 14:00:00,195.15,195.3,195.02,195.1,15627.0,166.2313,166.359,166.1205,166.1887,15627.0
2019-05-10 14:10:00,195.13,195.16,194.77,194.86,11136.0,166.2142,166.2398,165.9076,165.9842,11136.0
2019-05-10 14:20:00,194.81,195.08,194.81,194.95,16450.0,165.9416,166.1716,165.9416,166.0609,16450.0
2019-05-10 14:30:00,194.96,195.06,194.84,194.91,16423.0,166.0694,166.1546,165.9672,166.0268,16423.0
2019-05-10 14:40:00,194.92,195.01,194.77,194.97,10598.0,166.0353,166.112,165.9076,166.0779,10598.0
2019-05-10 14:50:00,194.94,195.4,194.94,195.27,10818.0,166.0524,166.4442,166.0524,166.3335,10818.0
2019-05-10 15:00:00,195.3,195.61,195.3,195.55,16103.0,166.359,166.6231,166.359,166.572,16103.0
2019-05-10 15:10:00,195.54,196.12,195.45,196.12,20112.0,166.5635,167.0575,166.4868,167.0575,20112.0
2019-05-10 15:20:00,196.11,196.23,195.9,196.03,17554.0,167.049,167.1512,166.8701,166.9809,17554.0
2019-05-10 15:30:00,196.04,196.04,195.18,195.21,30737.0,166.9894,166.9894,166.2568,166.2824,30737.0
2019-05-10 15:40:00,195.21,195.76,195.07,195.42,56368.0,166.2824,166.7509,166.1631,166.4612,56368.0
2019-05-10 15:50:00,195.45,195.76,195.17,195.68,135769.0,166.4868,166.7509,166.2483,166.6827,135769.0
2019-05-13 09:30:00,194.52,196.09,194.18,195.22,55869.0,165.6946,167.032,165.405,166.2909,55869.0
2019-05-13 09:40:00,195.37,195.65,194.94,195.28,25148.0,166.4187,166.6572,166.0524,166.342,25148.0
2019-05-13 09:50:00,195.32,195.51,194.35,194.56,21565.0,166.3761,166.5379,165.5498,165.7287,21565.0
2019-05-13 10:00:00,194.49,194.97,194.31,194.84,17436.0,165.6691,166.0779,165.5157,165.9672,17436.0
2019-05-13 10:10:00,194.9,195.12,194.59,195.08,18638.0,166.0183,166.2057,165.7542,166.1716,18638.0
2019-05-13 10:20:00,195.13,195.15,194.88,195.05,18678.0,166.2142,166.2313,166.0013,166.1461,18678.0
2019-05-13 10:30:00,195.07,195.21,194.74,194.84,20545.0,166.1631,166.2824,165.882,165.9672,20545.0
2019-05-13 10:40:00,194.89,195.14,194.81,194.99,14477.0,166.0098,166.2227,165.9416,166.095,14477.0
2019-05-13 10:50:00,194.95,195.08,194.84,194.97,15188.0,166.0609,166.1716,165.9672,166.0779,15188.0
2019-05-13 11:00:00,195.03,195.23,194.99,195.05,29519.0,166.129,166.2994,166.095,166.1461,29519.0
2019-05-13 11:10:00,195.04,195.33,194.88,195.06,20645.0,166.1376,166.3846,166.0013,166.1546,20645.0
2019-05-13 11:20:00,195.12,195.12,194.85,194.86,12127.0,166.2057,166.2057,165.9757,165.9842,12127.0
2019-05-13 11:30:00,194.86,194.94,194.64,194.74,14775.0,165.9842,166.0524,165.7968,165.882,14775.0
2019-05-13 11:40:00,194.72,195.12,194.66,194.96,26004.0,165.865,166.2057,165.8139,166.0694,26004.0
2019-05-13 11:50:00,194.97,195.08,194.74,194.81,21510.0,166.0779,166.1716,165.882,165.9416,21510.0
2019-05-13 12:00:00,194.84,194.85,194.45,194.5,9920.0,165.9672,165.9757,165.635,165.6776,9920.0
2019-05-13 12:10:00,194.48,194.77,194.48,194.74,11570.0,165.6605,165.9076,165.6605,165.882,11570.0
2019-05-13 12:20:00,194.72,194.72,194.1,194.16,18707.0,165.865,165.865,165.3369,165.388,18707.0
2019-05-13 12:30:00,194.17,194.52,194.08,194.44,17575.0,165.3965,165.6946,165.3198,165.6265,17575.0
2019-05-13 12:40:00,194.44,194.74,194.32,194.74,7199.0,165.6265,165.882,165.5243,165.882,7199.0
2019-05-13 12:50:00,194.72,194.82,194.38,194.38,14820.0,165.865,165.9502,165.5754,165.5754,14820.0
2019-05-13 13:00:00,194.41,194.51,194.32,194.37,11370.0,165.6009,165.6861,165.5243,165.5668,11370.0
2019-05-13 13:10:00,194.39,194.4,194.2,194.2,6690.0,165.5839,165.5924,165.422,165.422,6690.0
2019-05-13 13:20:00,194.23,194.46,194.14,194.4,8874.0,165.4476,165.6435,165.3709,165.5924,8874.0
2019-05-13 13:30:00,194.42,194.73,194.35,194.67,11356.0,165.6094,165.8735,165.5498,165.8224,11356.0
2019-05-13 13:40:00,194.67,194.67,194.39,194.59,6364.0,165.8224,165.8224,165.5839,165.7542,6364.0
2019-05-13 13:50:00,194.57,194.8,194.51,194.74,9802.0,165.7372,165.9331,165.6861,165.882,9802.0
2019-05-13 14:00:00,194.74,195.12,194.72,195.02,19125.0,165.882,166.2057,165.865,166.1205,19125.0
2019-05-13 14:10:00,194.99,195.13,194.88,195.09,9286.0,166.095,166.2142,166.0013,166.1802,9286.0
2019-05-13 14:20:00,195.07,195.75,195.07,195.53,18707.0,166.1631,166.7423,166.1631,166.5549,18707.0
2019-05-13 14:30:00,195.57,195.72,195.49,195.7,15060.0,166.589,166.7168,166.5209,166.6998,15060.0
2019-05-13 14:40:00,195.69,195.91,195.44,195.91,25173.0,166.6912,166.8786,166.4783,166.8786,25173.0
2019-05-13 14:50:00,195.92,196.35,195.92,196.14,22718.0,166.8872,167.2534,166.8872,167.0746,22718.0
2019-05-13 15:00:00,196.15,196.55,196.13,196.52,62809.0,167.0831,167.4238,167.066,167.3982,62809.0
2019-05-13 15:10:00,196.55,196.6,196.13,196.21,61603.0,167.4238,167.4664,167.066,167.1342,61603.0
2019-05-13 15:20:00,196.18,196.38,196.02,196.33,30779.0,167.1086,167.279,166.9723,167.2364,30779.0
2019-05-13 15:30:00,196.31,196.4,196.0,196.22,35306.0,167.2194,167.296,166.9553,167.1427,35306.0
2019-05-13 15:40:00,196.22,196.91,195.69,196.62,186479.0,167.1427,167.7304,166.6912,167.4834,186479.0
2019-05-13 15:50:00,196.6,197.4,196.46,196.87,192106.0,167.4664,168.1478,167.3471,167.6964,192106.0
2019-05-14 09:30:00,197.2,197.71,196.7,197.69,41053.0,167.9775,168.4119,167.5516,168.3949,41053.0
2019-05-14 09:40:00,197.59,197.92,197.37,197.47,23024.0,168.3097,168.5908,168.1223,168.2075,23024.0
2019-05-14 09:50:00,197.42,198.05,197.39,197.76,25723.0,168.1649,168.7015,168.1393,168.4545,25723.0
2019-05-14 10:00:00,197.83,198.2,197.68,198.13,47516.0,168.5141,168.8293,168.3863,168.7697,47516.0
2019-05-14 10:10:00,198.19,198.46,198.0,198.41,39505.0,168.8208,169.0508,168.6589,169.0082,39505.0
2019-05-14 10:20:00,198.43,199.97,198.35,199.78,35032.0,169.0252,170.337,168.9571,170.1752,35032.0
2019-05-14 10:30:00,199.81,200.38,199.2,199.42,87482.0,170.2007,170.6862,169.6811,169.8685,87482.0
2019-05-14 10:40:00,199.31,199.46,198.93,199.22,31599.0,169.7748,169.9026,169.4511,169.6981,31599.0
2019-05-14 10:50:00,199.19,199.27,198.98,199.25,15062.0,169.6726,169.7407,169.4937,169.7237,15062.0
2019-05-14 11:00:00,199.21,199.36,198.64,198.9,21320.0,169.6896,169.8174,169.2041,169.4256,21320.0
2019-05-14 11:10:00,198.91,199.26,198.87,198.87,11451.0,169.4341,169.7322,169.4,169.4,11451.0
2019-05-14 11:20:00,198.85,199.08,198.7,198.85,13529.0,169.383,169.5789,169.2552,169.383,13529.0
2019-05-14 11:30:00,198.77,199.28,198.72,199.19,36657.0,169.3148,169.7492,169.2722,169.6726,36657.0
2019-05-14 11:40:00,199.19,199.25,199.02,199.06,18480.0,169.6726,169.7237,169.5278,169.5618,18480.0
2019-05-14 11:50:00,199.13,199.34,198.98,199.28,19782.0,169.6215,169.8004,169.4937,169.7492,19782.0
2019-05-14 12:00:00,199.3,199.38,198.87,199.13,15433.0,169.7663,169.8344,169.4,169.6215,15433.0
2019-05-14 12:10:00,199.13,199.26,199.0,199.03,13935.0,169.6215,169.7322,169.5107,169.5363,13935.0
2019-05-14 12:20:00,199.1,199.21,198.97,199.06,23861.0,169.5959,169.6896,169.4852,169.5618,23861.0
2019-05-14 12:30:00,199.05,199.06,198.86,199.02,25710.0,169.5533,169.5618,169.3915,169.5278,25710.0
2019-05-14 12:40:00,199.02,199.12,198.84,199.0,24129.0,169.5278,169.613,169.3744,169.5107,24129.0
2019-05-14 12:50:00,199.0,199.11,198.92,199.11,15727.0,169.5107,169.6044,169.4426,169.6044,15727.0
2019-05-14 13:00:00,199.09,199.19,198.98,199.07,18974.0,169.5874,169.6726,169.4937,169.5704,18974.0
2019-05-14 13:10:00,199.07,199.3,199.01,199.04,16476.0,169.5704,169.7663,169.5193,169.5448,16476.0
2019-05-14 13:20:00,199.02,199.38,199.02,199.35,15600.0,169.5278,169.8344,169.5278,169.8089,15600.0
2019-05-14 13:30:00,199.37,199.4,199.23,199.33,15922.0,169.8259,169.8515,169.7067,169.7918,15922.0
2019-05-14 13:40:00,199.37,199.55,199.35,199.42,13883.0,169.8259,169.9792,169.8089,169.8685,13883.0
2019-05-14 13:50:00,199.41,199.56,199.4,199.52,20637.0,169.86,169.9878,169.8515,169.9537,20637.0
2019-05-14 14:00:00,199.53,199.6,199.19,199.42,39564.0,169.9622,170.0218,169.6726,169.8685,39564.0
2019-05-14 14:10:00,199.4,199.61,199.28,199.56,29002.0,169.8515,170.0303,169.7492,169.9878,29002.0
2019-05-14 14:20:00,199.63,199.86,199.59,199.71,33331.0,170.0474,170.2433,170.0133,170.1155,33331.0
2019-05-14 14:30:00,199.7,199.75,199.53,199.72,25147.0,170.107,170.1496,169.9622,170.124,25147.0
2019-05-14 14:40:00,199.72,199.75,199.34,199.39,19751.0,170.124,170.1496,169.8004,169.8429,19751.0
2019-05-14 14:50:00,199.38,199.43,199.17,199.29,16392.0,169.8344,169.877,169.6555,169.7578,16392.0
2019-05-14 15:00:00,199.28,199.46,199.15,199.43,25693.0,169.7492,169.9026,169.6385,169.877,25693.0
2019-05-14 15:10:00,199.39,199.43,199.13,199.19,17912.0,169.8429,169.877,169.6215,169.6726,17912.0
2019-05-14 15:20:00,199.18,199.22,198.92,198.92,40740.0,169.6641,169.6981,169.4426,169.4426,40740.0
2019-05-14 15:30:00,198.9,198.92,198.4,198.49,27788.0,169.4256,169.4426,168.9997,169.0763,27788.0
2019-05-14 15:40:00,198.54,198.82,198.36,198.51,26625.0,169.1189,169.3574,168.9656,169.0934,26625.0
2019-05-14 15:50:00,198.49,198.75,198.03,198.08,125204.0,169.0763,169.2978,168.6845,168.7271,125204.0
2019-05-15 09:30:00,198.2,198.84,197.02,198.67,31947.0,168.8293,169.3744,167.8241,169.2296,31947.0
2019-05-15 09:40:00,198.69,198.81,198.23,198.63,20286.0,169.2467,169.3489,168.8548,169.1956,20286.0
2019-05-15 09:50:00,198.63,199.45,198.63,199.45,18974.0,169.1956,169.8941,169.1956,169.8941,18974.0
2019-05-15 10:00:00,199.48,199.48,199.01,199.17,33788.0,169.9196,169.9196,169.5193,169.6555,33788.0
2019-05-15 10:10:00,199.19,199.94,199.04,199.47,30576.0,169.6726,170.3114,169.5448,169.9111,30576.0
2019-05-15 10:20:00,199.34,199.66,199.33,199.54,23558.0,169.8004,170.0729,169.7918,169.9707,23558.0
2019-05-15 10:30:00,199.57,199.79,199.15,199.76,19412.0,169.9963,170.1837,169.6385,170.1581,19412.0
2019-05-15 10:40:00,199.79,199.83,199.6,199.6,10195.0,170.1837,170.2177,170.0218,170.0218,10195.0
2019-05-15 10:50:00,199.69,199.96,199.6,199.96,12471.0,170.0985,170.3285,170.0218,170.3285,12471.0
2019-05-15 11:00:00,199.95,200.33,199.88,200.32,19209.0,170.32,170.6436,170.2603,170.6351,19209.0
2019-05-15 11:10:00,200.29,200.46,199.94,200.46,11490.0,170.6096,170.7544,170.3114,170.7544,11490.0
2019-05-15 11:20:00,200.43,200.7,200.4,200.7,35497.0,170.7288,170.9588,170.7033,170.9588,35497.0
2019-05-15 11:30:00,200.69,200.81,200.59,200.63,8645.0,170.9503,171.0525,170.8651,170.8992,8645.0
2019-05-15 11:40:00,200.54,200.74,200.5,200.57,13294.0,170.8225,170.9929,170.7885,170.8481,13294.0
2019-05-15 11:50:00,200.6,200.83,200.56,200.7,8051.0,170.8736,171.0696,170.8396,170.9588,8051.0
2019-05-15 12:00:00,200.76,200.91,200.73,200.82,5306.0,171.0099,171.1377,170.9844,171.061,5306.0
2019-05-15 12:10:00,200.8,200.82,200.61,200.8,11021.0,171.044,171.061,170.8822,171.044,11021.0
2019-05-15 12:20:00,200.76,200.98,200.76,200.97,13857.0,171.0099,171.1973,171.0099,171.1888,13857.0
2019-05-15 12:30:00,201.0,201.06,200.92,201.0,21002.0,171.2144,171.2655,171.1462,171.2144,21002.0
2019-05-15 12:40:00,201.05,201.2,200.96,201.07,12075.0,171.257,171.3847,171.1803,171.274,12075.0
2019-05-15 12:50:00,201.07,201.12,200.75,200.85,7941.0,171.274,171.3166,171.0014,171.0866,7941.0
2019-05-15 13:00:00,200.85,200.92,200.72,200.74,4795.0,171.0866,171.1462,170.9759,170.9929,4795.0
2019-05-15 13:10:00,200.79,200.82,200.6,200.74,12475.0,171.0355,171.061,170.8736,170.9929,12475.0
2019-05-15 13:20:00,200.72,200.85,200.61,200.67,9092.0,170.9759,171.0866,170.8822,170.9333,9092.0
2019-05-15 13:30:00,200.67,200.89,200.66,200.89,6608.0,170.9333,171.1207,170.9247,171.1207,6608.0
2019-05-15 13:40:00,200.8,201.03,200.8,200.98,7565.0,171.044,171.2399,171.044,171.1973,7565.0
2019-05-15 13:50:00,200.95,201.14,200.93,201.04,10561.0,171.1718,171.3336,171.1547,171.2484,10561.0
2019-05-15 14:00:00,201.02,201.18,200.96,200.98,10251.0,171.2314,171.3677,171.1803,171.1973,10251.0
2019-05-15 14:10:00,201.01,201.16,201.01,201.1,5016.0,171.2229,171.3507,171.2229,171.2995,5016.0
2019-05-15 14:20:00,201.14,201.16,200.86,200.91,7252.0,171.3336,171.3507,171.0951,171.1377,7252.0
2019-05-15 14:30:00,200.96,201.02,200.86,200.99,9560.0,171.1803,171.2314,171.0951,171.2058,9560.0
2019-05-15 14:40:00,201.02,201.1,200.91,201.0,10340.0,171.2314,171.2995,171.1377,171.2144,10340.0
2019-05-15 14:50:00,201.01,201.04,200.83,200.93,9413.0,171.2229,171.2484,171.0696,171.1547,9413.0
2019-05-15 15:00:00,200.87,201.07,200.78,201.07,22461.0,171.1036,171.274,171.027,171.274,22461.0
2019-05-15 15:10:00,201.09,201.09,200.88,200.94,13288.0,171.291,171.291,171.1121,171.1633,13288.0
2019-05-15 15:20:00,200.98,201.04,200.69,200.72,21900.0,171.1973,171.2484,170.9503,170.9759,21900.0
2019-05-15 15:30:00,200.68,200.84,200.59,200.65,52198.0,170.9418,171.0781,170.8651,170.9162,52198.0
2019-05-15 15:40:00,200.64,200.78,200.49,200.7,60570.0,170.9077,171.027,170.7799,170.9588,60570.0
2019-05-15 15:50:00,200.68,200.86,200.46,200.5,139496.0,170.9418,171.0951,170.7544,170.7885,139496.0
2019-05-16 09:30:00,201.59,201.83,200.2,201.46,56147.0,171.7169,171.9214,170.5329,171.6062,56147.0
2019-05-16 09:40:00,201.43,201.56,201.14,201.42,23333.0,171.5806,171.6914,171.3336,171.5721,23333.0
2019-05-16 09:50:00,201.46,201.59,201.01,201.04,26196.0,171.6062,171.7169,171.2229,171.2484,26196.0
2019-05-16 10:00:00,201.15,201.58,201.07,201.27,18729.0,171.3421,171.7084,171.274,171.4444,18729.0
2019-05-16 10:10:00,201.24,201.44,201.02,201.36,28446.0,171.4188,171.5892,171.2314,171.521,28446.0
2019-05-16 10:20:00,201.29,201.54,201.16,201.3,12657.0,171.4614,171.6743,171.3507,171.4699,12657.0
2019-05-16 10:30:00,201.27,201.57,201.0,201.57,16105.0,171.4444,171.6999,171.2144,171.6999,16105.0
2019-05-16 10:40:00,201.53,201.69,201.41,201.54,14968.0,171.6658,171.8021,171.5636,171.6743,14968.0
2019-05-16 10:50:00,201.6,201.81,201.53,201.66,27648.0,171.7255,171.9043,171.6658,171.7766,27648.0
2019-05-16 11:00:00,201.73,202.15,201.7,202.15,17413.0,171.8362,172.1939,171.8106,172.1939,17413.0
2019-05-16 11:10:00,202.2,202.44,202.05,202.44,7670.0,172.2365,172.441,172.1088,172.441,7670.0
2019-05-16 11:20:00,202.43,202.6,202.31,202.31,12043.0,172.4325,172.5773,172.3302,172.3302,12043.0
2019-05-16 11:30:00,202.28,202.41,202.21,202.29,12243.0,172.3047,172.4154,172.2451,172.3132,12243.0
2019-05-16 11:40:00,202.26,202.49,202.2,202.31,11834.0,172.2876,172.4836,172.2365,172.3302,11834.0
2019-05-16 11:50:00,202.33,202.56,202.27,202.44,31088.0,172.3473,172.5432,172.2962,172.441,31088.0
2019-05-16 12:00:00,202.46,202.71,202.45,202.67,16574.0,172.458,172.671,172.4495,172.6369,16574.0
2019-05-16 12:10:00,202.67,202.9,202.61,202.88,13130.0,172.6369,172.8328,172.5858,172.8158,13130.0
2019-05-16 12:20:00,202.83,202.85,202.68,202.68,8387.0,172.7732,172.7902,172.6454,172.6454,8387.0
2019-05-16 12:30:00,202.7,202.89,202.59,202.84,10565.0,172.6624,172.8243,172.5687,172.7817,10565.0
2019-05-16 12:40:00,202.85,202.96,202.65,202.71,10515.0,172.7902,172.8839,172.6199,172.671,10515.0
2019-05-16 12:50:00,202.68,202.77,202.67,202.71,8344.0,172.6454,172.7221,172.6369,172.671,8344.0
2019-05-16 13:00:00,202.75,203.0,202.72,202.92,15996.0,172.705,172.918,172.6795,172.8498,15996.0
2019-05-16 13:10:00,202.9,203.11,202.89,203.11,16739.0,172.8328,173.0117,172.8243,173.0117,16739.0
2019-05-16 13:20:00,203.13,203.2,203.04,203.1,16946.0,173.0287,173.0884,172.9521,173.0032,16946.0
2019-05-16 13:30:00,203.09,203.39,202.96,203.18,56236.0,172.9947,173.2502,172.8839,173.0713,56236.0
2019-05-16 13:40:00,203.22,203.24,202.82,202.86,12498.0,173.1054,173.1224,172.7647,172.7987,12498.0
2019-05-16 13:50:00,202.87,203.02,202.85,202.85,6952.0,172.8073,172.935,172.7902,172.7902,6952.0
2019-05-16 14:00:00,202.82,202.91,202.7,202.7,60983.0,172.7647,172.8413,172.6624,172.6624,60983.0
2019-05-16 14:10:00,202.65,202.68,202.49,202.58,42174.0,172.6199,172.6454,172.4836,172.5602,42174.0
2019-05-16 14:20:00,202.55,202.62,202.36,202.62,14010.0,172.5347,172.5943,172.3728,172.5943,14010.0
2019-05-16 14:30:00,202.58,202.66,202.46,202.46,16068.0,172.5602,172.6284,172.458,172.458,16068.0
2019-05-16 14:40:00,202.47,202.55,202.35,202.36,10348.0,172.4665,172.5347,172.3643,172.3728,10348.0
2019-05-16 14:50:00,202.39,202.48,202.22,202.34,13851.0,172.3984,172.475,172.2536,172.3558,13851.0
2019-05-16 15:00:00,202.34,202.35,202.06,202.24,16122.0,172.3558,172.3643,172.1173,172.2706,16122.0
2019-05-16 15:10:00,202.27,202.39,202.21,202.3,14556.0,172.2962,172.3984,172.2451,172.3217,14556.0
2019-05-16 15:20:00,202.3,202.37,202.11,202.22,14280.0,172.3217,172.3813,172.1599,172.2536,14280.0
2019-05-16 15:30:00,202.19,202.26,201.99,202.02,21424.0,172.228,172.2876,172.0577,172.0832,21424.0
2019-05-16 15:40:00,202.04,202.07,201.69,201.94,68529.0,172.1002,172.1258,171.8021,172.0151,68529.0
2019-05-16 15:50:00,201.93,202.04,201.77,202.02,138883.0,172.0065,172.1002,171.8703,172.0832,138883.0
2019-05-17 09:30:00,200.89,201.21,200.53,201.13,110707.0,171.1207,171.3932,170.814,171.3251,110707.0
2019-05-17 09:40:00,201.06,201.92,200.67,201.92,40586.0,171.2655,171.998,170.9333,171.998,40586.0
2019-05-17 09:50:00,201.93,202.03,201.47,201.7,23672.0,172.0065,172.0917,171.6147,171.8106,23672.0
2019-05-17 10:00:00,201.72,201.85,201.2,201.34,20999.0,171.8277,171.9384,171.3847,171.504,20999.0
2019-05-17 10:10:00,201.37,201.39,200.75,200.81,21285.0,171.5295,171.5466,171.0014,171.0525,21285.0
2019-05-17 10:20:00,200.83,201.4,200.83,201.28,22297.0,171.0696,171.5551,171.0696,171.4529,22297.0
2019-05-17 10:30:00,201.31,201.61,201.31,201.56,10854.0,171.4784,171.734,171.4784,171.6914,10854.0
2019-05-17 10:40:00,201.61,201.85,201.57,201.81,11806.0,171.734,171.9384,171.6999,171.9043,11806.0
2019-05-17 10:50:00,201.77,202.13,201.73,202.09,13958.0,171.8703,172.1769,171.8362,172.1428,13958.0
2019-05-17 11:00:00,202.12,202.23,201.88,202.02,13311.0,172.1684,172.2621,171.964,172.0832,13311.0
2019-05-17 11:10:00,202.04,202.26,202.01,202.12,9628.0,172.1002,172.2876,172.0747,172.1684,9628.0
2019-05-17 11:20:00,202.14,202.19,202.05,202.09,5482.0,172.1854,172.228,172.1088,172.1428,5482.0
2019-05-17 11:30:00,202.11,202.24,201.95,202.06,10704.0,172.1599,172.2706,172.0236,172.1173,10704.0
2019-05-17 11:40:00,202.06,202.07,201.7,201.74,7680.0,172.1173,172.1258,171.8106,171.8447,7680.0
2019-05-17 11:50:00,201.77,201.87,201.7,201.82,6594.0,171.8703,171.9554,171.8106,171.9129,6594.0
2019-05-17 12:00:00,201.79,201.79,201.38,201.51,19873.0,171.8873,171.8873,171.5381,171.6488,19873.0
2019-05-17 12:10:00,201.41,201.51,201.37,201.45,6755.0,171.5636,171.6488,171.5295,171.5977,6755.0
2019-05-17 12:20:00,201.49,201.57,201.41,201.41,6343.0,171.6318,171.6999,171.5636,171.5636,6343.0
2019-05-17 12:30:00,201.35,201.41,201.31,201.37,4490.0,171.5125,171.5636,171.4784,171.5295,4490.0
2019-05-17 12:40:00,201.39,201.51,201.34,201.39,7110.0,171.5466,171.6488,171.504,171.5466,7110.0
2019-05-17 12:50:00,201.34,201.49,201.34,201.43,6131.0,171.504,171.6318,171.504,171.5806,6131.0
2019-05-17 13:00:00,201.46,201.56,201.46,201.52,8100.0,171.6062,171.6914,171.6062,171.6573,8100.0
2019-05-17 13:10:00,201.54,201.59,201.47,201.5,6502.0,171.6743,171.7169,171.6147,171.6403,6502.0
2019-05-17 13:20:00,201.5,201.61,201.49,201.49,8692.0,171.6403,171.734,171.6318,171.6318,8692.0
2019-05-17 13:30:00,201.49,201.66,201.47,201.66,7054.0,171.6318,171.7766,171.6147,171.7766,7054.0
2019-05-17 13:40:00,201.65,201.71,201.56,201.62,9478.0,171.768,171.8192,171.6914,171.7425,9478.0
2019-05-17 13:50:00,201.59,201.73,201.56,201.73,9267.0,171.7169,171.8362,171.6914,171.8362,9267.0
2019-05-17 14:00:00,201.72,201.9,201.72,201.89,11819.0,171.8277,171.981,171.8277,171.9725,11819.0
2019-05-17 14:10:00,201.9,202.0,201.84,201.99,9997.0,171.981,172.0662,171.9299,172.0577,9997.0
2019-05-17 14:20:00,201.99,202.15,201.97,202.12,12070.0,172.0577,172.1939,172.0406,172.1684,12070.0
2019-05-17 14:30:00,202.14,202.22,202.09,202.2,16027.0,172.1854,172.2536,172.1428,172.2365,16027.0
2019-05-17 14:40:00,202.2,202.42,202.2,202.4,12099.0,172.2365,172.4239,172.2365,172.4069,12099.0
2019-05-17 14:50:00,202.39,202.46,202.06,202.11,13078.0,172.3984,172.458,172.1173,172.1599,13078.0
2019-05-17 15:00:00,202.1,202.21,201.43,201.43,13790.0,172.1514,172.2451,171.5806,171.5806,13790.0
2019-05-17 15:10:00,201.37,201.93,201.37,201.84,30213.0,171.5295,172.0065,171.5295,171.9299,30213.0
2019-05-17 15:20:00,201.89,202.13,201.86,202.1,15939.0,171.9725,172.1769,171.9469,172.1514,15939.0
2019-05-17 15:30:00,202.1,202.26,202.05,202.1,50417.0,172.1514,172.2876,172.1088,172.1514,50417.0
2019-05-17 15:40:00,202.1,202.4,202.01,202.34,41311.0,172.1514,172.4069,172.0747,172.3558,41311.0
2019-05-17 15:50:00,202.28,202.74,202.16,202.38,127306.0,172.3047,172.6965,172.2025,172.3899,127306.0
2019-05-20 09:30:00,199.7,200.41,198.67,199.46,152478.0,170.107,170.7118,169.2296,169.9026,152478.0
2019-05-20 09:40:00,199.45,200.76,198.75,199.92,105184.0,169.8941,171.0099,169.2978,170.2944,105184.0
2019-05-20 09:50:00,199.95,200.05,199.34,199.49,69940.0,170.32,170.4051,169.8004,169.9281,69940.0
2019-05-20 10:00:00,199.61,199.74,198.59,199.17,42594.0,170.0303,170.1411,169.1615,169.6555,42594.0
2019-05-20 10:10:00,199.19,199.64,199.11,199.49,19696.0,169.6726,170.0559,169.6044,169.9281,19696.0
2019-05-20 10:20:00,199.45,199.92,199.39,199.46,64909.0,169.8941,170.2944,169.8429,169.9026,64909.0
2019-05-20 10:30:00,199.43,199.57,199.16,199.28,55145.0,169.877,169.9963,169.647,169.7492,55145.0
2019-05-20 10:40:00,199.24,199.24,197.99,198.02,65999.0,169.7152,169.7152,168.6504,168.676,65999.0
2019-05-20 10:50:00,198.0,198.21,197.7,197.76,19126.0,168.6589,168.8378,168.4034,168.4545,19126.0
2019-05-20 11:00:00,197.75,197.98,197.39,197.98,25050.0,168.446,168.6419,168.1393,168.6419,25050.0
2019-05-20 11:10:00,198.03,198.17,197.59,197.64,13189.0,168.6845,168.8037,168.3097,168.3523,13189.0
2019-05-20 11:20:00,197.6,197.97,197.58,197.71,17406.0,168.3182,168.6334,168.3012,168.4119,17406.0
2019-05-20 11:30:00,197.68,197.91,197.55,197.78,19408.0,168.3863,168.5823,168.2756,168.4715,19408.0
2019-05-20 11:40:00,197.76,198.25,197.66,198.18,12783.0,168.4545,168.8719,168.3693,168.8123,12783.0
2019-05-20 11:50:00,198.21,198.21,197.5,197.68,23343.0,168.8378,168.8378,168.233,168.3863,23343.0
2019-05-20 12:00:00,197.73,197.76,197.43,197.64,9934.0,168.4289,168.4545,168.1734,168.3523,9934.0
2019-05-20 12:10:00,197.71,198.08,197.68,198.04,10987.0,168.4119,168.7271,168.3863,168.693,10987.0
2019-05-20 12:20:00,198.06,198.15,197.91,197.91,13044.0,168.71,168.7867,168.5823,168.5823,13044.0
2019-05-20 12:30:00,197.89,198.04,197.8,197.99,29201.0,168.5652,168.693,168.4886,168.6504,29201.0
2019-05-20 12:40:00,197.98,198.3,197.79,198.07,53440.0,168.6419,168.9145,168.48,168.7186,53440.0
2019-05-20 12:50:00,198.1,198.21,197.78,197.89,22200.0,168.7441,168.8378,168.4715,168.5652,22200.0
2019-05-20 13:00:00,197.91,198.07,197.8,197.85,32053.0,168.5823,168.7186,168.4886,168.5312,32053.0
2019-05-20 13:10:00,197.86,198.21,197.86,198.01,11593.0,168.5397,168.8378,168.5397,168.6674,11593.0
2019-05-20 13:20:00,198.13,198.24,197.9,198.23,13243.0,168.7697,168.8634,168.5737,168.8548,13243.0
2019-05-20 13:30:00,198.15,198.27,198.03,198.21,6713.0,168.7867,168.8889,168.6845,168.8378,6713.0
2019-05-20 13:40:00,198.31,198.41,198.15,198.4,14020.0,168.923,169.0082,168.7867,168.9997,14020.0
2019-05-20 13:50:00,198.33,198.46,198.22,198.26,11855.0,168.94,169.0508,168.8463,168.8804,11855.0
2019-05-20 14:00:00,198.33,198.36,198.04,198.09,11394.0,168.94,168.9656,168.693,168.7356,11394.0
2019-05-20 14:10:00,198.05,198.19,197.98,197.98,13029.0,168.7015,168.8208,168.6419,168.6419,13029.0
2019-05-20 14:20:00,197.95,198.25,197.88,198.1,46656.0,168.6163,168.8719,168.5567,168.7441,46656.0
2019-05-20 14:30:00,198.09,200.96,198.03,199.27,179730.0,168.7356,171.1803,168.6845,169.7407,179730.0
2019-05-20 14:40:00,199.32,199.63,198.75,198.75,39469.0,169.7833,170.0474,169.2978,169.2978,39469.0
2019-05-20 14:50:00,198.74,198.95,198.65,198.7,22305.0,169.2893,169.4681,169.2126,169.2552,22305.0
2019-05-20 15:00:00,198.68,198.71,198.41,198.41,16428.0,169.2382,169.2637,169.0082,169.0082,16428.0
2019-05-20 15:10:00,198.38,198.49,198.14,198.31,15483.0,168.9826,169.0763,168.7782,168.923,15483.0
2019-05-20 15:20:00,198.29,198.32,197.74,198.15,69037.0,168.906,168.9315,168.4375,168.7867,69037.0
2019-05-20 15:30:00,198.14,198.83,198.09,198.8,26632.0,168.7782,169.3659,168.7356,169.3404,26632.0
2019-05-20 15:40:00,198.81,198.85,198.37,198.37,25926.0,169.3489,169.383,168.9741,168.9741,25926.0
2019-05-20 15:50:00,198.38,198.58,198.2,198.23,132498.0,168.9826,169.153,168.8293,168.8548,132498.0
2019-05-21 09:30:00,199.48,199.48,198.9,199.43,43424.0,169.9196,169.9196,169.4256,169.877,43424.0
2019-05-21 09:40:00,199.51,199.72,198.98,199.6,33494.0,169.9452,170.124,169.4937,170.0218,33494.0
2019-05-21 09:50:00,199.53,200.02,199.34,199.46,39622.0,169.9622,170.3796,169.8004,169.9026,39622.0
2019-05-21 10:00:00,199.46,199.63,198.82,198.82,29745.0,169.9026,170.0474,169.3574,169.3574,29745.0
2019-05-21 10:10:00,198.89,199.09,198.46,198.54,24320.0,169.417,169.5874,169.0508,169.1189,24320.0
2019-05-21 10:20:00,198.54,198.84,198.5,198.64,21223.0,169.1189,169.3744,169.0848,169.2041,21223.0
2019-05-21 10:30:00,198.64,198.95,198.62,198.77,22046.0,169.2041,169.4681,169.187,169.3148,22046.0
2019-05-21 10:40:00,198.73,199.33,198.73,199.18,25419.0,169.2807,169.7918,169.2807,169.6641,25419.0
2019-05-21 10:50:00,199.23,199.26,198.92,199.02,22038.0,169.7067,169.7322,169.4426,169.5278,22038.0
2019-05-21 11:00:00,199.05,199.06,198.6,198.72,14958.0,169.5533,169.5618,169.17,169.2722,14958.0
2019-05-21 11:10:00,198.77,199.02,198.76,198.95,22515.0,169.3148,169.5278,169.3063,169.4681,22515.0
2019-05-21 11:20:00,198.96,199.13,198.84,199.02,20663.0,169.4767,169.6215,169.3744,169.5278,20663.0
2019-05-21 11:30:00,199.06,199.27,199.0,199.02,33973.0,169.5618,169.7407,169.5107,169.5278,33973.0
2019-05-21 11:40:00,199.05,199.05,198.73,198.82,18816.0,169.5533,169.5533,169.2807,169.3574,18816.0
2019-05-21 11:50:00,198.82,198.91,198.6,198.8,20348.0,169.3574,169.4341,169.17,169.3404,20348.0
2019-05-21 12:00:00,198.79,198.87,198.67,198.85,17262.0,169.3319,169.4,169.2296,169.383,17262.0
2019-05-21 12:10:00,198.84,198.9,198.7,198.72,8709.0,169.3744,169.4256,169.2552,169.2722,8709.0
2019-05-21 12:20:00,198.72,198.83,198.38,198.41,12855.0,169.2722,169.3659,168.9826,169.0082,12855.0
2019-05-21 12:30:00,198.45,198.54,198.33,198.34,8180.0,169.0422,169.1189,168.94,168.9485,8180.0
2019-05-21 12:40:00,198.35,198.39,198.1,198.36,11810.0,168.9571,168.9911,168.7441,168.9656,11810.0
2019-05-21 12:50:00,198.41,198.46,198.3,198.43,10876.0,169.0082,169.0508,168.9145,169.0252,10876.0
2019-05-21 13:00:00,198.43,198.48,198.23,198.29,7141.0,169.0252,169.0678,168.8548,168.906,7141.0
2019-05-21 13:10:00,198.3,198.44,198.12,198.3,11919.0,168.9145,169.0337,168.7611,168.9145,11919.0
2019-05-21 13:20:00,198.28,198.49,198.19,198.43,11199.0,168.8974,169.0763,168.8208,169.0252,11199.0
2019-05-21 13:30:00,198.4,198.4,198.06,198.07,14597.0,168.9997,168.9997,168.71,168.7186,14597.0
2019-05-21 13:40:00,198.06,198.45,198.03,198.35,9769.0,168.71,169.0422,168.6845,168.9571,9769.0
2019-05-21 13:50:00,198.34,198.76,198.32,198.72,13136.0,168.9485,169.3063,168.9315,169.2722,13136.0
2019-05-21 14:00:00,198.73,198.82,198.53,198.65,9584.0,169.2807,169.3574,169.1104,169.2126,9584.0
2019-05-21 14:10:00,198.65,198.99,198.65,198.99,9868.0,169.2126,169.5022,169.2126,169.5022,9868.0
2019-05-21 14:20:00,199.0,199.01,198.87,198.89,9360.0,169.5107,169.5193,169.4,169.417,9360.0
2019-05-21 14:30:00,198.87,198.87,198.53,198.68,11534.0,169.4,169.4,169.1104,169.2382,11534.0
2019-05-21 14:40:00,198.73,198.9,198.69,198.78,10440.0,169.2807,169.4256,169.2467,169.3233,10440.0
2019-05-21 14:50:00,198.75,198.89,198.45,198.48,22193.0,169.2978,169.417,169.0422,169.0678,22193.0
2019-05-21 15:00:00,198.45,198.51,198.24,198.25,18835.0,169.0422,169.0934,168.8634,168.8719,18835.0
2019-05-21 15:10:00,198.24,198.3,198.13,198.28,23480.0,168.8634,168.9145,168.7697,168.8974,23480.0
2019-05-21 15:20:00,198.28,198.46,198.18,198.45,22246.0,168.8974,169.0508,168.8123,169.0422,22246.0
2019-05-21 15:30:00,198.44,198.52,198.28,198.36,27636.0,169.0337,169.1019,168.8974,168.9656,27636.0
2019-05-21 15:40:00,198.36,198.39,198.09,198.19,44105.0,168.9656,168.9911,168.7356,168.8208,44105.0
2019-05-21 15:50:00,198.21,198.33,197.99,198.17,109723.0,168.8378,168.94,168.6504,168.8037,109723.0
2019-05-22 09:30:00,198.56,199.45,198.22,198.97,32483.0,169.1359,169.8941,168.8463,169.4852,32483.0
2019-05-22 09:40:00,199.2,199.43,198.95,198.99,8604.0,169.6811,169.877,169.4681,169.5022,8604.0
2019-05-22 09:50:00,199.01,199.4,198.99,199.13,21247.0,169.5193,169.8515,169.5022,169.6215,21247.0
2019-05-22 10:00:00,199.11,199.48,199.05,199.48,15862.0,169.6044,169.9196,169.5533,169.9196,15862.0
2019-05-22 10:10:00,199.5,200.15,199.47,199.87,17690.0,169.9366,170.4903,169.9111,170.2518,17690.0
2019-05-22 10:20:00,199.91,200.1,199.75,200.03,12913.0,170.2859,170.4477,170.1496,170.3881,12913.0
2019-05-22 10:30:00,199.95,200.1,199.74,199.77,8170.0,170.32,170.4477,170.1411,170.1666,8170.0
2019-05-22 10:40:00,199.77,199.83,199.64,199.76,5882.0,170.1666,170.2177,170.0559,170.1581,5882.0
2019-05-22 10:50:00,199.74,199.75,199.45,199.55,10576.0,170.1411,170.1496,169.8941,169.9792,10576.0
2019-05-22 11:00:00,199.55,199.89,199.49,199.67,7296.0,169.9792,170.2689,169.9281,170.0815,7296.0
2019-05-22 11:10:00,199.72,200.18,199.68,200.14,7858.0,170.124,170.5159,170.09,170.4818,7858.0
2019-05-22 11:20:00,200.2,200.58,200.16,200.58,9821.0,170.5329,170.8566,170.4988,170.8566,9821.0
2019-05-22 11:30:00,200.63,200.74,200.34,200.69,13153.0,170.8992,170.9929,170.6522,170.9503,13153.0
2019-05-22 11:40:00,200.65,200.99,200.65,200.77,8923.0,170.9162,171.2058,170.9162,171.0184,8923.0
2019-05-22 11:50:00,200.74,200.82,200.58,200.79,9353.0,170.9929,171.061,170.8566,171.0355,9353.0
2019-05-22 12:00:00,200.75,200.75,200.53,200.55,3541.0,171.0014,171.0014,170.814,170.831,3541.0
2019-05-22 12:10:00,200.52,200.55,200.31,200.41,4589.0,170.8055,170.831,170.6266,170.7118,4589.0
2019-05-22 12:20:00,200.49,200.6,200.41,200.5,3930.0,170.7799,170.8736,170.7118,170.7885,3930.0
2019-05-22 12:30:00,200.53,200.77,200.46,200.77,15411.0,170.814,171.0184,170.7544,171.0184,15411.0
2019-05-22 12:40:00,200.72,200.78,200.56,200.62,5996.0,170.9759,171.027,170.8396,170.8907,5996.0
2019-05-22 12:50:00,200.62,200.85,200.59,200.84,4700.0,170.8907,171.0866,170.8651,171.0781,4700.0
2019-05-22 13:00:00,200.81,200.86,200.61,200.69,5965.0,171.0525,171.0951,170.8822,170.9503,5965.0
2019-05-22 13:10:00,200.68,200.78,200.6,200.6,7739.0,170.9418,171.027,170.8736,170.8736,7739.0
2019-05-22 13:20:00,200.66,200.83,200.6,200.83,5040.0,170.9247,171.0696,170.8736,171.0696,5040.0
2019-05-22 13:30:00,200.85,200.92,200.75,200.84,14830.0,171.0866,171.1462,171.0014,171.0781,14830.0
2019-05-22 13:40:00,200.85,201.06,200.76,201.06,43801.0,171.0866,171.2655,171.0099,171.2655,43801.0
2019-05-22 13:50:00,201.07,201.18,200.96,201.04,13672.0,171.274,171.3677,171.1803,171.2484,13672.0
2019-05-22 14:00:00,200.96,201.06,200.81,200.83,6114.0,171.1803,171.2655,171.0525,171.0696,6114.0
2019-05-22 14:10:00,200.93,200.98,200.77,200.86,5856.0,171.1547,171.1973,171.0184,171.0951,5856.0
2019-05-22 14:20:00,200.9,200.96,200.75,200.81,6959.0,171.1292,171.1803,171.0014,171.0525,6959.0
2019-05-22 14:30:00,200.83,201.14,200.83,201.14,16935.0,171.0696,171.3336,171.0696,171.3336,16935.0
2019-05-22 14:40:00,201.15,201.19,200.99,201.03,25987.0,171.3421,171.3762,171.2058,171.2399,25987.0
2019-05-22 14:50:00,201.0,201.0,200.79,200.91,9558.0,171.2144,171.2144,171.0355,171.1377,9558.0
2019-05-22 15:00:00,200.89,201.11,200.88,201.03,5516.0,171.1207,171.3081,171.1121,171.2399,5516.0
2019-05-22 15:10:00,201.0,201.11,200.91,201.11,7329.0,171.2144,171.3081,171.1377,171.3081,7329.0
2019-05-22 15:20:00,201.12,201.24,201.05,201.14,11645.0,171.3166,171.4188,171.257,171.3336,11645.0
2019-05-22 15:30:00,201.08,201.08,200.85,200.95,16972.0,171.2825,171.2825,171.0866,171.1718,16972.0
2019-05-22 15:40:00,200.93,200.93,200.67,200.72,28871.0,171.1547,171.1547,170.9333,170.9759,28871.0
2019-05-22 15:50:00,200.72,201.01,200.68,200.69,71563.0,170.9759,171.2229,170.9418,170.9503,71563.0
2019-05-23 09:30:00,200.17,202.1,200.17,201.92,28664.0,170.5074,172.1514,170.5074,171.998,28664.0
2019-05-23 09:40:00,201.84,202.35,201.51,202.35,20532.0,171.9299,172.3643,171.6488,172.3643,20532.0
2019-05-23 09:50:00,202.43,202.62,202.05,202.49,18224.0,172.4325,172.5943,172.1088,172.4836,18224.0
2019-05-23 10:00:00,202.47,203.08,202.43,203.01,42348.0,172.4665,172.9861,172.4325,172.9265,42348.0
2019-05-23 10:10:00,203.08,203.41,202.73,203.41,23778.0,172.9861,173.2672,172.688,173.2672,23778.0
2019-05-23 10:20:00,203.42,203.85,203.28,203.35,79443.0,173.2758,173.642,173.1565,173.2161,79443.0
2019-05-23 10:30:00,203.34,203.45,202.91,203.12,40080.0,173.2076,173.3013,172.8413,173.0202,40080.0
2019-05-23 10:40:00,203.15,203.43,203.07,203.36,19861.0,173.0458,173.2843,172.9776,173.2246,19861.0
2019-05-23 10:50:00,203.3,203.36,202.88,203.0,23377.0,173.1735,173.2246,172.8158,172.918,23377.0
2019-05-23 11:00:00,203.02,203.2,202.97,203.04,24254.0,172.935,173.0884,172.8924,172.9521,24254.0
2019-05-23 11:10:00,203.06,203.09,202.65,202.93,21534.0,172.9691,172.9947,172.6199,172.8584,21534.0
2019-05-23 11:20:00,202.93,203.03,202.58,202.71,13936.0,172.8584,172.9435,172.5602,172.671,13936.0
2019-05-23 11:30:00,202.69,202.73,202.51,202.73,16422.0,172.6539,172.688,172.5006,172.688,16422.0
2019-05-23 11:40:00,202.73,202.88,202.65,202.8,17855.0,172.688,172.8158,172.6199,172.7476,17855.0
2019-05-23 11:50:00,202.78,202.8,202.56,202.63,7573.0,172.7306,172.7476,172.5432,172.6028,7573.0
2019-05-23 12:00:00,202.67,202.71,202.53,202.63,12759.0,172.6369,172.671,172.5176,172.6028,12759.0
2019-05-23 12:10:00,202.63,202.65,202.3,202.49,13733.0,172.6028,172.6199,172.3217,172.4836,13733.0
2019-05-23 12:20:00,202.45,202.72,202.37,202.68,15775.0,172.4495,172.6795,172.3813,172.6454,15775.0
2019-05-23 12:30:00,202.72,202.83,202.49,202.49,21075.0,172.6795,172.7732,172.4836,172.4836,21075.0
2019-05-23 12:40:00,202.51,202.58,202.24,202.29,11536.0,172.5006,172.5602,172.2706,172.3132,11536.0
2019-05-23 12:50:00,202.29,202.29,201.96,202.0,12940.0,172.3132,172.3132,172.0321,172.0662,12940.0
2019-05-23 13:00:00,201.96,202.13,201.85,202.13,8986.0,172.0321,172.1769,171.9384,172.1769,8986.0
2019-05-23 13:10:00,202.09,202.25,202.05,202.13,9364.0,172.1428,172.2791,172.1088,172.1769,9364.0
2019-05-23 13:20:00,202.13,202.4,202.04,202.33,13261.0,172.1769,172.4069,172.1002,172.3473,13261.0
2019-05-23 13:30:00,202.33,202.48,202.26,202.39,9395.0,172.3473,172.475,172.2876,172.3984,9395.0
2019-05-23 13:40:00,202.4,202.47,202.3,202.4,13041.0,172.4069,172.4665,172.3217,172.4069,13041.0
2019-05-23 13:50:00,202.36,202.46,202.34,202.46,11677.0,172.3728,172.458,172.3558,172.458,11677.0
2019-05-23 14:00:00,202.43,202.5,202.36,202.44,11798.0,172.4325,172.4921,172.3728,172.441,11798.0
2019-05-23 14:10:00,202.46,202.83,202.46,202.8,7899.0,172.458,172.7732,172.458,172.7476,7899.0
2019-05-23 14:20:00,202.8,202.91,202.71,202.8,12808.0,172.7476,172.8413,172.671,172.7476,12808.0
2019-05-23 14:30:00,202.8,203.15,202.73,202.73,13608.0,172.7476,173.0458,172.688,172.688,13608.0
2019-05-23 14:40:00,202.68,202.7,202.4,202.57,20177.0,172.6454,172.6624,172.4069,172.5517,20177.0
2019-05-23 14:50:00,202.55,202.66,202.38,202.66,15061.0,172.5347,172.6284,172.3899,172.6284,15061.0
2019-05-23 15:00:00,202.64,202.64,202.37,202.5,12643.0,172.6113,172.6113,172.3813,172.4921,12643.0
2019-05-23 15:10:00,202.51,202.95,202.5,202.85,21745.0,172.5006,172.8754,172.4921,172.7902,21745.0
2019-05-23 15:20:00,202.85,203.23,202.81,203.09,31598.0,172.7902,173.1139,172.7561,172.9947,31598.0
2019-05-23 15:30:00,203.11,203.34,203.05,203.12,25208.0,173.0117,173.2076,172.9606,173.0202,25208.0
2019-05-23 15:40:00,203.06,203.09,202.61,202.83,32014.0,172.9691,172.9947,172.5858,172.7732,32014.0
2019-05-23 15:50:00,202.77,203.09,202.63,202.93,125758.0,172.7221,172.9947,172.6028,172.8584,125758.0
2019-05-24 09:30:00,204.14,205.31,204.02,204.02,44544.0,173.8891,174.8857,173.7868,173.7868,44544.0
2019-05-24 09:40:00,204.02,204.49,203.92,204.39,19706.0,173.7868,174.1872,173.7017,174.102,19706.0
2019-05-24 09:50:00,204.39,204.47,203.87,204.06,29244.0,174.102,174.1702,173.6591,173.8209,29244.0
2019-05-24 10:00:00,204.1,204.3,203.78,203.91,16637.0,173.855,174.0253,173.5824,173.6931,16637.0
2019-05-24 10:10:00,203.91,204.45,203.91,204.45,15745.0,173.6931,174.1531,173.6931,174.1531,15745.0
2019-05-24 10:20:00,204.45,204.75,204.14,204.14,20217.0,174.1531,174.4087,173.8891,173.8891,20217.0
2019-05-24 10:30:00,204.14,204.39,204.07,204.28,9056.0,173.8891,174.102,173.8294,174.0083,9056.0
2019-05-24 10:40:00,204.32,204.35,203.97,204.02,7936.0,174.0424,174.0679,173.7442,173.7868,7936.0
2019-05-24 10:50:00,204.05,204.32,203.79,203.8,10135.0,173.8124,174.0424,173.5909,173.5994,10135.0
2019-05-24 11:00:00,203.75,203.81,203.55,203.56,12391.0,173.5568,173.608,173.3865,173.395,12391.0
2019-05-24 11:10:00,203.58,203.93,203.56,203.84,9198.0,173.412,173.7102,173.395,173.6335,9198.0
2019-05-24 11:20:00,203.78,203.87,203.59,203.79,11131.0,173.5824,173.6591,173.4206,173.5909,11131.0
2019-05-24 11:30:00,203.76,203.99,203.53,203.78,20203.0,173.5654,173.7613,173.3695,173.5824,20203.0
2019-05-24 11:40:00,203.75,203.75,203.5,203.75,11607.0,173.5568,173.5568,173.3439,173.5568,11607.0
2019-05-24 11:50:00,203.77,203.95,203.74,203.89,9952.0,173.5739,173.7272,173.5483,173.6761,9952.0
2019-05-24 12:00:00,203.83,203.94,203.7,203.94,11992.0,173.625,173.7187,173.5143,173.7187,11992.0
2019-05-24 12:10:00,203.93,203.94,203.6,203.6,13027.0,173.7102,173.7187,173.4291,173.4291,13027.0
2019-05-24 12:20:00,203.67,203.84,203.61,203.61,14738.0,173.4887,173.6335,173.4376,173.4376,14738.0
2019-05-24 12:30:00,203.65,203.97,203.65,203.9,15876.0,173.4717,173.7442,173.4717,173.6846,15876.0
2019-05-24 12:40:00,203.92,204.08,203.84,204.02,8433.0,173.7017,173.8379,173.6335,173.7868,8433.0
2019-05-24 12:50:00,204.02,204.12,203.97,204.0,11800.0,173.7868,173.872,173.7442,173.7698,11800.0
2019-05-24 13:00:00,203.93,203.96,203.78,203.89,12844.0,173.7102,173.7357,173.5824,173.6761,12844.0
2019-05-24 13:10:00,203.89,204.04,203.84,203.89,8629.0,173.6761,173.8039,173.6335,173.6761,8629.0
2019-05-24 13:20:00,203.89,204.08,203.87,203.97,10818.0,173.6761,173.8379,173.6591,173.7442,10818.0
2019-05-24 13:30:00,204.0,204.06,203.85,203.85,10331.0,173.7698,173.8209,173.642,173.642,10331.0
2019-05-24 13:40:00,203.88,204.02,203.88,203.95,5904.0,173.6676,173.7868,173.6676,173.7272,5904.0
2019-05-24 13:50:00,203.93,204.02,203.9,203.95,6363.0,173.7102,173.7868,173.6846,173.7272,6363.0
2019-05-24 14:00:00,203.92,203.98,203.79,203.88,9481.0,173.7017,173.7528,173.5909,173.6676,9481.0
2019-05-24 14:10:00,203.88,204.0,203.85,203.92,9073.0,173.6676,173.7698,173.642,173.7017,9073.0
2019-05-24 14:20:00,203.93,204.05,203.92,204.02,15839.0,173.7102,173.8124,173.7017,173.7868,15839.0
2019-05-24 14:30:00,204.02,204.15,203.97,204.04,12440.0,173.7868,173.8976,173.7442,173.8039,12440.0
2019-05-24 14:40:00,204.03,204.27,204.02,204.09,19145.0,173.7954,173.9998,173.7868,173.8465,19145.0
2019-05-24 14:50:00,204.08,204.16,203.98,204.15,18185.0,173.8379,173.9061,173.7528,173.8976,18185.0
2019-05-24 15:00:00,204.11,204.23,204.04,204.11,11046.0,173.8635,173.9657,173.8039,173.8635,11046.0
2019-05-24 15:10:00,204.05,204.09,203.85,203.92,7615.0,173.8124,173.8465,173.642,173.7017,7615.0
2019-05-24 15:20:00,203.92,203.97,203.61,203.85,35408.0,173.7017,173.7442,173.4376,173.642,35408.0
2019-05-24 15:30:00,203.88,203.88,203.38,203.51,29542.0,173.6676,173.6676,173.2417,173.3524,29542.0
2019-05-24 15:40:00,203.52,203.54,202.95,203.25,47168.0,173.3609,173.378,172.8754,173.1309,47168.0
2019-05-24 15:50:00,203.26,203.35,202.93,203.04,113028.0,173.1395,173.2161,172.8584,172.9521,113028.0
2019-05-28 09:30:00,204.15,204.56,203.76,204.45,33966.0,173.8976,174.2468,173.5654,174.1531,33966.0
2019-05-28 09:40:00,204.36,204.64,203.87,204.41,18787.0,174.0765,174.315,173.6591,174.119,18787.0
2019-05-28 09:50:00,204.34,204.61,204.02,204.51,12205.0,174.0594,174.2894,173.7868,174.2042,12205.0
2019-05-28 10:00:00,204.56,204.75,204.43,204.72,18539.0,174.2468,174.4087,174.1361,174.3831,18539.0
2019-05-28 10:10:00,204.66,204.71,204.48,204.65,6817.0,174.332,174.3746,174.1787,174.3235,6817.0
2019-05-28 10:20:00,204.64,204.64,204.36,204.41,12468.0,174.315,174.315,174.0765,174.119,12468.0
2019-05-28 10:30:00,204.39,204.61,204.35,204.48,7886.0,174.102,174.2894,174.0679,174.1787,7886.0
2019-05-28 10:40:00,204.49,204.59,204.13,204.23,15670.0,174.1872,174.2724,173.8805,173.9657,15670.0
2019-05-28 10:50:00,204.22,204.45,204.17,204.19,9170.0,173.9572,174.1531,173.9146,173.9316,9170.0
2019-05-28 11:00:00,204.18,204.28,203.8,203.91,8146.0,173.9231,174.0083,173.5994,173.6931,8146.0
2019-05-28 11:10:00,203.97,203.97,203.58,203.71,6233.0,173.7442,173.7442,173.412,173.5228,6233.0
2019-05-28 11:20:00,203.72,203.95,203.55,203.62,6685.0,173.5313,173.7272,173.3865,173.4461,6685.0
2019-05-28 11:30:00,203.64,203.73,203.52,203.63,5141.0,173.4631,173.5398,173.3609,173.4546,5141.0
2019-05-28 11:40:00,203.62,203.72,203.52,203.58,7554.0,173.4461,173.5313,173.3609,173.412,7554.0
2019-05-28 11:50:00,203.55,203.85,203.49,203.76,7961.0,173.3865,173.642,173.3354,173.5654,7961.0
2019-05-28 12:00:00,203.76,203.97,203.68,203.88,7960.0,173.5654,173.7442,173.4972,173.6676,7960.0
2019-05-28 12:10:00,203.88,204.01,203.8,204.01,6425.0,173.6676,173.7783,173.5994,173.7783,6425.0
2019-05-28 12:20:00,204.01,204.3,204.01,204.3,8147.0,173.7783,174.0253,173.7783,174.0253,8147.0
2019-05-28 12:30:00,204.26,204.48,204.11,204.2,10182.0,173.9913,174.1787,173.8635,173.9402,10182.0
2019-05-28 12:40:00,204.17,204.23,204.05,204.13,5845.0,173.9146,173.9657,173.8124,173.8805,5845.0
2019-05-28 12:50:00,204.15,204.32,204.08,204.08,10452.0,173.8976,174.0424,173.8379,173.8379,10452.0
2019-05-28 13:00:00,204.12,204.14,203.93,203.94,7107.0,173.872,173.8891,173.7102,173.7187,7107.0
2019-05-28 13:10:00,203.98,204.02,203.81,203.81,5422.0,173.7528,173.7868,173.608,173.608,5422.0
2019-05-28 13:20:00,203.79,203.81,203.62,203.62,3094.0,173.5909,173.608,173.4461,173.4461,3094.0
2019-05-28 13:30:00,203.63,203.67,203.45,203.55,3405.0,173.4546,173.4887,173.3013,173.3865,3405.0
2019-05-28 13:40:00,203.63,203.78,203.61,203.78,2700.0,173.4546,173.5824,173.4376,173.5824,2700.0
2019-05-28 13:50:00,203.76,203.82,203.67,203.78,4680.0,173.5654,173.6165,173.4887,173.5824,4680.0
2019-05-28 14:00:00,203.78,203.78,203.66,203.72,5771.0,173.5824,173.5824,173.4802,173.5313,5771.0
2019-05-28 14:10:00,203.72,203.92,203.68,203.76,14808.0,173.5313,173.7017,173.4972,173.5654,14808.0
2019-05-28 14:20:00,203.78,203.8,203.55,203.62,19672.0,173.5824,173.5994,173.3865,173.4461,19672.0
2019-05-28 14:30:00,203.58,203.64,203.45,203.55,14855.0,173.412,173.4631,173.3013,173.3865,14855.0
2019-05-28 14:40:00,203.51,203.52,203.32,203.36,15842.0,173.3524,173.3609,173.1906,173.2246,15842.0
2019-05-28 14:50:00,203.29,203.32,203.0,203.14,26939.0,173.165,173.1906,172.918,173.0372,26939.0
2019-05-28 15:00:00,203.12,203.18,203.03,203.07,15657.0,173.0202,173.0713,172.9435,172.9776,15657.0
2019-05-28 15:10:00,203.06,203.54,203.02,203.54,11454.0,172.9691,173.378,172.935,173.378,11454.0
2019-05-28 15:20:00,203.56,203.59,203.15,203.23,12273.0,173.395,173.4206,173.0458,173.1139,12273.0
2019-05-28 15:30:00,203.25,203.28,202.76,202.91,47924.0,173.1309,173.1565,172.7136,172.8413,47924.0
2019-05-28 15:40:00,202.85,203.06,202.48,202.9,51046.0,172.7902,172.9691,172.475,172.8328,51046.0
2019-05-28 15:50:00,202.88,202.97,202.48,202.48,104904.0,172.8158,172.8924,172.475,172.475,104904.0
2019-05-29 09:30:00,202.64,203.43,202.32,202.45,54344.0,172.6113,173.2843,172.3388,172.4495,54344.0
2019-05-29 09:40:00,202.38,202.72,201.71,202.17,25867.0,172.3899,172.6795,171.8192,172.211,25867.0
2019-05-29 09:50:00,202.17,202.68,202.12,202.24,24596.0,172.211,172.6454,172.1684,172.2706,24596.0
2019-05-29 10:00:00,202.46,203.04,202.06,203.03,20433.0,172.458,172.9521,172.1173,172.9435,20433.0
2019-05-29 10:10:00,203.03,203.1,202.54,203.05,18635.0,172.9435,173.0032,172.5262,172.9606,18635.0
2019-05-29 10:20:00,202.94,203.05,202.48,202.53,18706.0,172.8669,172.9606,172.475,172.5176,18706.0
2019-05-29 10:30:00,202.48,202.83,202.46,202.65,17282.0,172.475,172.7732,172.458,172.6199,17282.0
2019-05-29 10:40:00,202.65,202.67,202.12,202.3,17074.0,172.6199,172.6369,172.1684,172.3217,17074.0
2019-05-29 10:50:00,202.27,202.79,202.14,202.73,16438.0,172.2962,172.7391,172.1854,172.688,16438.0
2019-05-29 11:00:00,202.7,202.84,202.46,202.49,23403.0,172.6624,172.7817,172.458,172.4836,23403.0
2019-05-29 11:10:00,202.51,202.83,202.34,202.8,15398.0,172.5006,172.7732,172.3558,172.7476,15398.0
2019-05-29 11:20:00,202.8,203.28,202.59,203.28,31967.0,172.7476,173.1565,172.5687,173.1565,31967.0
2019-05-29 11:30:00,203.21,203.43,203.05,203.23,10889.0,173.0969,173.2843,172.9606,173.1139,10889.0
2019-05-29 11:40:00,203.19,203.24,202.46,202.68,22097.0,173.0798,173.1224,172.458,172.6454,22097.0
2019-05-29 11:50:00,202.66,202.72,202.14,202.24,19981.0,172.6284,172.6795,172.1854,172.2706,19981.0
2019-05-29 12:00:00,202.25,202.39,202.07,202.14,37688.0,172.2791,172.3984,172.1258,172.1854,37688.0
2019-05-29 12:10:00,202.13,202.15,201.72,201.81,39744.0,172.1769,172.1939,171.8277,171.9043,39744.0
2019-05-29 12:20:00,201.83,202.04,201.58,202.0,8473.0,171.9214,172.1002,171.7084,172.0662,8473.0
2019-05-29 12:30:00,201.92,201.96,201.72,201.9,10534.0,171.998,172.0321,171.8277,171.981,10534.0
2019-05-29 12:40:00,201.88,201.9,201.47,201.53,11941.0,171.964,171.981,171.6147,171.6658,11941.0
2019-05-29 12:50:00,201.52,201.52,201.25,201.29,20406.0,171.6573,171.6573,171.4273,171.4614,20406.0
2019-05-29 13:00:00,201.3,201.32,200.87,201.31,18991.0,171.4699,171.4869,171.1036,171.4784,18991.0
2019-05-29 13:10:00,201.43,201.64,201.43,201.56,10574.0,171.5806,171.7595,171.5806,171.6914,10574.0
2019-05-29 13:20:00,201.52,201.85,201.52,201.73,14461.0,171.6573,171.9384,171.6573,171.8362,14461.0
2019-05-29 13:30:00,201.7,201.82,201.53,201.7,4886.0,171.8106,171.9129,171.6658,171.8106,4886.0
2019-05-29 13:40:00,201.7,201.86,201.55,201.85,6926.0,171.8106,171.9469,171.6829,171.9384,6926.0
2019-05-29 13:50:00,201.89,201.92,201.56,201.56,5640.0,171.9725,171.998,171.6914,171.6914,5640.0
2019-05-29 14:00:00,201.61,201.68,201.33,201.5,6878.0,171.734,171.7936,171.4955,171.6403,6878.0
2019-05-29 14:10:00,201.48,201.55,201.28,201.4,10799.0,171.6232,171.6829,171.4529,171.5551,10799.0
2019-05-29 14:20:00,201.33,201.47,201.31,201.4,12058.0,171.4955,171.6147,171.4784,171.5551,12058.0
2019-05-29 14:30:00,201.36,201.37,201.06,201.24,16592.0,171.521,171.5295,171.2655,171.4188,16592.0
2019-05-29 14:40:00,201.22,201.24,200.84,200.91,24501.0,171.4018,171.4188,171.0781,171.1377,24501.0
2019-05-29 14:50:00,200.87,200.87,200.4,200.44,29588.0,171.1036,171.1036,170.7033,170.7373,29588.0
2019-05-29 15:00:00,200.45,200.54,200.23,200.5,20290.0,170.7459,170.8225,170.5585,170.7885,20290.0
2019-05-29 15:10:00,200.47,200.69,200.39,200.42,26476.0,170.7629,170.9503,170.6948,170.7203,26476.0
2019-05-29 15:20:00,200.42,200.52,200.3,200.45,15523.0,170.7203,170.8055,170.6181,170.7459,15523.0
2019-05-29 15:30:00,200.42,201.0,200.35,200.72,55812.0,170.7203,171.2144,170.6607,170.9759,55812.0
2019-05-29 15:40:00,200.71,201.04,200.71,200.88,45255.0,170.9673,171.2484,170.9673,171.1121,45255.0
2019-05-29 15:50:00,200.85,201.34,200.36,201.1,135089.0,171.0866,171.504,170.6692,171.2995,135089.0
2019-05-30 09:30:00,201.34,202.98,200.53,202.34,59531.0,171.504,172.901,170.814,172.3558,59531.0
2019-05-30 09:40:00,202.24,203.2,202.21,203.2,11835.0,172.2706,173.0884,172.2451,173.0884,11835.0
2019-05-30 09:50:00,203.13,203.74,203.12,203.55,27468.0,173.0287,173.5483,173.0202,173.3865,27468.0
2019-05-30 10:00:00,203.57,204.18,203.55,203.85,31366.0,173.4035,173.9231,173.3865,173.642,31366.0
2019-05-30 10:10:00,203.88,204.34,203.57,204.3,45479.0,173.6676,174.0594,173.4035,174.0253,45479.0
2019-05-30 10:20:00,204.3,204.61,204.2,204.48,14667.0,174.0253,174.2894,173.9402,174.1787,14667.0
2019-05-30 10:30:00,204.49,204.74,204.44,204.61,37263.0,174.1872,174.4001,174.1446,174.2894,37263.0
2019-05-30 10:40:00,204.58,204.8,204.35,204.36,42549.0,174.2639,174.4513,174.0679,174.0765,42549.0
2019-05-30 10:50:00,204.36,204.58,203.94,204.22,43571.0,174.0765,174.2639,173.7187,173.9572,43571.0
2019-05-30 11:00:00,204.26,204.61,204.15,204.32,12945.0,173.9913,174.2894,173.8976,174.0424,12945.0
2019-05-30 11:10:00,204.44,204.58,204.21,204.47,12988.0,174.1446,174.2639,173.9487,174.1702,12988.0
2019-05-30 11:20:00,204.46,204.56,204.26,204.39,19545.0,174.1616,174.2468,173.9913,174.102,19545.0
2019-05-30 11:30:00,204.34,204.38,204.02,204.2,18094.0,174.0594,174.0935,173.7868,173.9402,18094.0
2019-05-30 11:40:00,204.18,204.42,203.98,204.41,21397.0,173.9231,174.1276,173.7528,174.119,21397.0
2019-05-30 11:50:00,204.4,204.61,203.77,203.83,28110.0,174.1105,174.2894,173.5739,173.625,28110.0
2019-05-30 12:00:00,203.72,203.72,203.11,203.2,13230.0,173.5313,173.5313,173.0117,173.0884,13230.0
2019-05-30 12:10:00,203.13,203.18,202.91,202.99,7984.0,173.0287,173.0713,172.8413,172.9095,7984.0
2019-05-30 12:20:00,202.94,202.99,202.77,202.98,23474.0,172.8669,172.9095,172.7221,172.901,23474.0
2019-05-30 12:30:00,202.95,203.35,202.89,203.34,7421.0,172.8754,173.2161,172.8243,173.2076,7421.0
2019-05-30 12:40:00,203.31,203.59,203.31,203.59,4455.0,173.1821,173.4206,173.1821,173.4206,4455.0
2019-05-30 12:50:00,203.64,203.88,203.62,203.78,5726.0,173.4631,173.6676,173.4461,173.5824,5726.0
2019-05-30 13:00:00,203.78,203.92,203.71,203.9,8914.0,173.5824,173.7017,173.5228,173.6846,8914.0
2019-05-30 13:10:00,203.86,204.03,203.48,203.58,7605.0,173.6505,173.7954,173.3269,173.412,7605.0
2019-05-30 13:20:00,203.61,203.64,203.22,203.37,8877.0,173.4376,173.4631,173.1054,173.2332,8877.0
2019-05-30 13:30:00,203.36,203.51,203.22,203.51,5881.0,173.2246,173.3524,173.1054,173.3524,5881.0
2019-05-30 13:40:00,203.5,203.73,203.01,203.62,55435.0,173.3439,173.5398,172.9265,173.4461,55435.0
2019-05-30 13:50:00,203.61,204.17,203.28,204.07,27993.0,173.4376,173.9146,173.1565,173.8294,27993.0
2019-05-30 14:00:00,204.09,204.12,203.92,203.95,13100.0,173.8465,173.872,173.7017,173.7272,13100.0
2019-05-30 14:10:00,204.0,204.14,203.94,204.09,15789.0,173.7698,173.8891,173.7187,173.8465,15789.0
2019-05-30 14:20:00,204.05,204.25,204.04,204.19,9041.0,173.8124,173.9828,173.8039,173.9316,9041.0
2019-05-30 14:30:00,204.15,204.21,203.7,203.71,25506.0,173.8976,173.9487,173.5143,173.5228,25506.0
2019-05-30 14:40:00,203.7,204.09,203.7,204.09,19361.0,173.5143,173.8465,173.5143,173.8465,19361.0
2019-05-30 14:50:00,204.07,204.54,204.03,204.54,12539.0,173.8294,174.2298,173.7954,174.2298,12539.0
2019-05-30 15:00:00,204.49,204.54,203.93,204.09,16397.0,174.1872,174.2298,173.7102,173.8465,16397.0
2019-05-30 15:10:00,204.1,204.45,204.1,204.34,29043.0,173.855,174.1531,173.855,174.0594,29043.0
2019-05-30 15:20:00,204.32,204.83,204.29,204.7,22449.0,174.0424,174.4768,174.0168,174.3661,22449.0
2019-05-30 15:30:00,204.68,204.96,204.43,204.91,41046.0,174.349,174.5875,174.1361,174.545,41046.0
2019-05-30 15:40:00,204.92,205.02,204.46,205.02,49939.0,174.5535,174.6387,174.1616,174.6387,49939.0
2019-05-30 15:50:00,204.98,204.98,204.6,204.74,89411.0,174.6046,174.6046,174.2809,174.4001,89411.0
2019-05-31 09:30:00,204.69,206.85,204.22,206.02,90547.0,174.3576,176.1975,173.9572,175.4905,90547.0
2019-05-31 09:40:00,206.02,206.85,205.94,206.77,42805.0,175.4905,176.1975,175.4223,176.1293,42805.0
2019-05-31 09:50:00,206.8,208.35,206.7,208.08,175457.0,176.1549,177.4752,176.0697,177.2452,175457.0
2019-05-31 10:00:00,208.1,208.41,207.23,207.55,69638.0,177.2622,177.5263,176.5212,176.7937,69638.0
2019-05-31 10:10:00,207.52,207.84,207.19,207.65,32282.0,176.7682,177.0408,176.4871,176.8789,32282.0
2019-05-31 10:20:00,207.62,208.17,207.5,208.17,27270.0,176.8534,177.3219,176.7511,177.3219,27270.0
2019-05-31 10:30:00,208.19,208.61,208.11,208.32,56078.0,177.3389,177.6967,177.2708,177.4496,56078.0
2019-05-31 10:40:00,208.37,209.03,208.33,208.96,48836.0,177.4922,178.0544,177.4582,177.9948,48836.0
2019-05-31 10:50:00,209.03,209.6,208.86,209.18,51066.0,178.0544,178.54,177.9096,178.1822,51066.0
2019-05-31 11:00:00,209.23,209.52,208.9,209.25,41213.0,178.2248,178.4718,177.9437,178.2418,41213.0
2019-05-31 11:10:00,209.26,209.59,209.11,209.51,37540.0,178.2503,178.5314,178.1226,178.4633,37540.0
2019-05-31 11:20:00,209.54,209.97,209.48,209.66,47970.0,178.4888,178.8551,178.4377,178.5911,47970.0
2019-05-31 11:30:00,209.67,210.0,209.14,209.25,44600.0,178.5996,178.8807,178.1481,178.2418,44600.0
2019-05-31 11:40:00,209.26,209.98,209.19,209.89,50142.0,178.2503,178.8636,178.1907,178.787,50142.0
2019-05-31 11:50:00,209.83,210.13,209.54,209.82,34086.0,178.7359,178.9914,178.4888,178.7274,34086.0
2019-05-31 12:00:00,209.81,209.84,209.08,209.18,50987.0,178.7188,178.7444,178.097,178.1822,50987.0
2019-05-31 12:10:00,209.18,209.28,208.77,208.94,34208.0,178.1822,178.2674,177.8329,177.9778,34208.0
2019-05-31 12:20:00,208.92,209.01,208.79,208.84,27897.0,177.9607,178.0374,177.85,177.8926,27897.0
2019-05-31 12:30:00,208.84,209.14,208.82,208.93,34049.0,177.8926,178.1481,177.8755,177.9692,34049.0
2019-05-31 12:40:00,208.96,208.97,208.75,208.8,28503.0,177.9948,178.0033,177.8159,177.8585,28503.0
2019-05-31 12:50:00,208.78,208.8,208.56,208.68,16666.0,177.8415,177.8585,177.6541,177.7563,16666.0
2019-05-31 13:00:00,208.71,208.98,208.61,208.98,23535.0,177.7818,178.0118,177.6967,178.0118,23535.0
2019-05-31 13:10:00,208.96,209.3,208.92,209.08,25882.0,177.9948,178.2844,177.9607,178.097,25882.0
2019-05-31 13:20:00,209.11,209.13,208.85,208.92,16996.0,178.1226,178.1396,177.9011,177.9607,16996.0
2019-05-31 13:30:00,208.92,209.0,208.86,208.94,19264.0,177.9607,178.0289,177.9096,177.9778,19264.0
2019-05-31 13:40:00,208.96,209.15,208.96,209.12,13556.0,177.9948,178.1566,177.9948,178.1311,13556.0
2019-05-31 13:50:00,209.16,209.41,208.99,209.35,17562.0,178.1652,178.3781,178.0203,178.327,17562.0
2019-05-31 14:00:00,209.35,209.48,209.16,209.4,23202.0,178.327,178.4377,178.1652,178.3696,23202.0
2019-05-31 14:10:00,209.46,209.7,209.16,209.65,27612.0,178.4207,178.6251,178.1652,178.5825,27612.0
2019-05-31 14:20:00,209.62,209.81,209.46,209.7,23949.0,178.557,178.7188,178.4207,178.6251,23949.0
2019-05-31 14:30:00,209.69,209.78,209.15,209.44,52749.0,178.6166,178.6933,178.1566,178.4037,52749.0
2019-05-31 14:40:00,209.46,210.07,209.4,209.92,36987.0,178.4207,178.9403,178.3696,178.8125,36987.0
2019-05-31 14:50:00,209.92,210.26,209.85,210.02,29997.0,178.8125,179.1022,178.7529,178.8977,29997.0
2019-05-31 15:00:00,210.12,210.18,209.63,209.86,27081.0,178.9829,179.034,178.5655,178.7614,27081.0
2019-05-31 15:10:00,209.88,209.94,209.52,209.65,41606.0,178.7785,178.8296,178.4718,178.5825,41606.0
2019-05-31 15:20:00,209.62,209.68,209.09,209.25,34086.0,178.557,178.6081,178.1055,178.2418,34086.0
2019-05-31 15:30:00,209.25,209.57,209.12,209.28,52009.0,178.2418,178.5144,178.1311,178.2674,52009.0
2019-05-31 15:40:00,209.32,209.47,209.08,209.3,85289.0,178.3014,178.4292,178.097,178.2844,85289.0
2019-05-31 15:50:00,209.3,209.3,208.69,208.78,169506.0,178.2844,178.2844,177.7648,177.8415,169506.0
2019-06-03 09:30:00,208.86,209.38,208.16,208.33,52727.0,177.9096,178.3526,177.3133,177.4582,52727.0
2019-06-03 09:40:00,208.26,208.37,207.49,207.49,21403.0,177.3985,177.4922,176.7426,176.7426,21403.0
2019-06-03 09:50:00,207.58,207.79,206.85,206.94,22681.0,176.8193,176.9982,176.1975,176.2741,22681.0
2019-06-03 10:00:00,206.8,207.53,206.5,207.31,27730.0,176.1549,176.7767,175.8993,176.5893,27730.0
2019-06-03 10:10:00,207.37,207.69,207.28,207.63,19652.0,176.6404,176.913,176.5637,176.8619,19652.0
2019-06-03 10:20:00,207.7,208.19,207.63,208.07,12702.0,176.9215,177.3389,176.8619,177.2367,12702.0
2019-06-03 10:30:00,208.14,208.24,207.75,207.81,14702.0,177.2963,177.3815,176.9641,177.0152,14702.0
2019-06-03 10:40:00,207.88,208.09,207.75,207.75,33293.0,177.0748,177.2537,176.9641,176.9641,33293.0
2019-06-03 10:50:00,207.72,208.13,207.65,208.13,27773.0,176.9385,177.2878,176.8789,177.2878,27773.0
2019-06-03 11:00:00,208.04,208.55,208.03,208.53,20626.0,177.2111,177.6456,177.2026,177.6285,20626.0
2019-06-03 11:10:00,208.53,209.09,208.48,208.86,20157.0,177.6285,178.1055,177.5859,177.9096,20157.0
2019-06-03 11:20:00,208.9,208.91,208.31,208.48,18709.0,177.9437,177.9522,177.4411,177.5859,18709.0
2019-06-03 11:30:00,208.43,208.43,207.84,207.86,72145.0,177.5433,177.5433,177.0408,177.0578,72145.0
2019-06-03 11:40:00,207.98,207.98,207.56,207.73,27244.0,177.16,177.16,176.8023,176.9471,27244.0
2019-06-03 11:50:00,207.69,207.76,207.34,207.6,13774.0,176.913,176.9726,176.6149,176.8363,13774.0
2019-06-03 12:00:00,207.61,207.81,207.09,207.09,13127.0,176.8448,177.0152,176.4019,176.4019,13127.0
2019-06-03 12:10:00,207.06,207.15,206.96,207.04,17198.0,176.3763,176.453,176.2912,176.3593,17198.0
2019-06-03 12:20:00,207.04,207.23,206.75,206.89,12745.0,176.3593,176.5212,176.1123,176.2315,12745.0
2019-06-03 12:30:00,206.91,207.11,206.87,207.0,12093.0,176.2486,176.4189,176.2145,176.3252,12093.0
2019-06-03 12:40:00,206.94,207.35,206.78,207.32,11515.0,176.2741,176.6234,176.1378,176.5978,11515.0
2019-06-03 12:50:00,207.27,207.65,207.27,207.3,27413.0,176.5552,176.8789,176.5552,176.5808,27413.0
2019-06-03 13:00:00,207.28,207.33,207.1,207.1,12299.0,176.5637,176.6063,176.4104,176.4104,12299.0
2019-06-03 13:10:00,207.1,207.41,207.03,207.15,12832.0,176.4104,176.6745,176.3508,176.453,12832.0
2019-06-03 13:20:00,207.14,208.27,207.01,207.71,57602.0,176.4445,177.407,176.3338,176.93,57602.0
2019-06-03 13:30:00,207.61,207.67,207.16,207.3,68485.0,176.8448,176.896,176.4615,176.5808,68485.0
2019-06-03 13:40:00,207.3,208.08,207.24,207.71,20734.0,176.5808,177.2452,176.5297,176.93,20734.0
2019-06-03 13:50:00,207.68,208.03,207.46,208.0,12238.0,176.9045,177.2026,176.7171,177.1771,12238.0
2019-06-03 14:00:00,208.03,208.61,207.8,208.49,18362.0,177.2026,177.6967,177.0067,177.5944,18362.0
2019-06-03 14:10:00,208.53,208.53,208.17,208.34,19138.0,177.6285,177.6285,177.3219,177.4667,19138.0
2019-06-03 14:20:00,208.29,208.57,208.25,208.32,12112.0,177.4241,177.6626,177.39,177.4496,12112.0
2019-06-03 14:30:00,208.37,208.48,208.01,208.14,15368.0,177.4922,177.5859,177.1856,177.2963,15368.0
2019-06-03 14:40:00,208.09,208.17,207.96,208.13,18098.0,177.2537,177.3219,177.143,177.2878,18098.0
2019-06-03 14:50:00,208.12,208.2,207.9,208.2,24441.0,177.2793,177.3474,177.0919,177.3474,24441.0
2019-06-03 15:00:00,208.23,208.23,207.71,207.83,14247.0,177.373,177.373,176.93,177.0322,14247.0
2019-06-03 15:10:00,207.82,208.16,207.58,208.1,20794.0,177.0237,177.3133,176.8193,177.2622,20794.0
2019-06-03 15:20:00,208.09,208.39,207.88,208.04,38381.0,177.2537,177.5093,177.0748,177.2111,38381.0
2019-06-03 15:30:00,207.99,208.03,207.71,208.0,28171.0,177.1685,177.2026,176.93,177.1771,28171.0
2019-06-03 15:40:00,208.0,208.35,207.98,208.25,39162.0,177.1771,177.4752,177.16,177.39,39162.0
2019-06-03 15:50:00,208.26,209.79,208.26,209.2,130494.0,177.3985,178.7018,177.3985,178.1992,130494.0
2019-06-04 09:30:00,209.24,209.54,208.45,208.86,33055.0,178.2333,178.4888,177.5604,177.9096,33055.0
2019-06-04 09:40:00,208.81,209.45,208.3,208.94,34163.0,177.867,178.4122,177.4326,177.9778,34163.0
2019-06-04 09:50:00,209.03,209.53,208.83,208.94,25953.0,178.0544,178.4803,177.8841,177.9778,25953.0
2019-06-04 10:00:00,209.08,209.09,208.36,208.36,43331.0,178.097,178.1055,177.4837,177.4837,43331.0
2019-06-04 10:10:00,208.33,209.01,208.31,208.97,38648.0,177.4582,178.0374,177.4411,178.0033,38648.0
2019-06-04 10:20:00,208.98,209.26,208.87,208.87,11098.0,178.0118,178.2503,177.9181,177.9181,11098.0
2019-06-04 10:30:00,208.84,209.16,208.22,208.36,23239.0,177.8926,178.1652,177.3645,177.4837,23239.0
2019-06-04 10:40:00,208.29,208.43,207.95,208.43,27170.0,177.4241,177.5433,177.1345,177.5433,27170.0
2019-06-04 10:50:00,208.35,208.75,208.35,208.47,30212.0,177.4752,177.8159,177.4752,177.5774,30212.0
2019-06-04 11:00:00,208.42,208.74,208.08,208.48,30042.0,177.5348,177.8074,177.2452,177.5859,30042.0
2019-06-04 11:10:00,208.45,208.46,207.78,207.88,85541.0,177.5604,177.5689,176.9897,177.0748,85541.0
2019-06-04 11:20:00,207.92,208.07,207.47,207.48,29632.0,177.1089,177.2367,176.7256,176.7341,29632.0
2019-06-04 11:30:00,207.48,207.7,207.33,207.61,67743.0,176.7341,176.9215,176.6063,176.8448,67743.0
2019-06-04 11:40:00,207.66,207.77,207.41,207.48,43057.0,176.8874,176.9811,176.6745,176.7341,43057.0
2019-06-04 11:50:00,207.43,207.54,207.32,207.44,11487.0,176.6915,176.7852,176.5978,176.7,11487.0
2019-06-04 12:00:00,207.44,207.82,207.37,207.58,17340.0,176.7,177.0237,176.6404,176.8193,17340.0
2019-06-04 12:10:00,207.51,207.52,207.06,207.1,24755.0,176.7597,176.7682,176.3763,176.4104,24755.0
2019-06-04 12:20:00,207.1,207.1,206.71,207.06,14229.0,176.4104,176.4104,176.0782,176.3763,14229.0
2019-06-04 12:30:00,207.03,207.08,206.76,206.77,10259.0,176.3508,176.3934,176.1208,176.1293,10259.0
2019-06-04 12:40:00,206.77,206.77,206.41,206.65,19580.0,176.1293,176.1293,175.8227,176.0271,19580.0
2019-06-04 12:50:00,206.65,207.28,206.65,207.03,59721.0,176.0271,176.5637,176.0271,176.3508,59721.0
2019-06-04 13:00:00,207.08,207.22,206.95,207.17,11806.0,176.3934,176.5126,176.2826,176.47,11806.0
2019-06-04 13:10:00,207.17,207.46,207.06,207.17,17149.0,176.47,176.7171,176.3763,176.47,17149.0
2019-06-04 13:20:00,207.22,207.29,207.02,207.14,8831.0,176.5126,176.5723,176.3423,176.4445,8831.0
2019-06-04 13:30:00,207.15,207.57,207.13,207.27,48629.0,176.453,176.8108,176.436,176.5552,48629.0
2019-06-04 13:40:00,207.26,207.35,207.05,207.18,15391.0,176.5467,176.6234,176.3678,176.4786,15391.0
2019-06-04 13:50:00,207.21,207.31,207.07,207.23,9124.0,176.5041,176.5893,176.3849,176.5212,9124.0
2019-06-04 14:00:00,207.23,207.42,206.8,207.01,12716.0,176.5212,176.683,176.1549,176.3338,12716.0
2019-06-04 14:10:00,206.97,207.02,206.84,206.84,8115.0,176.2997,176.3423,176.189,176.189,8115.0
2019-06-04 14:20:00,206.86,206.86,206.66,206.85,12336.0,176.206,176.206,176.0356,176.1975,12336.0
2019-06-04 14:30:00,206.87,206.87,206.59,206.8,12522.0,176.2145,176.2145,175.976,176.1549,12522.0
2019-06-04 14:40:00,206.81,207.01,206.69,207.01,8607.0,176.1634,176.3338,176.0612,176.3338,8607.0
2019-06-04 14:50:00,207.01,207.01,206.65,206.7,12589.0,176.3338,176.3338,176.0271,176.0697,12589.0
2019-06-04 15:00:00,206.74,206.92,206.66,206.75,41710.0,176.1038,176.2571,176.0356,176.1123,41710.0
2019-06-04 15:10:00,206.75,206.86,206.66,206.76,35803.0,176.1123,176.206,176.0356,176.1208,35803.0
2019-06-04 15:20:00,206.8,206.87,206.66,206.76,48957.0,176.1549,176.2145,176.0356,176.1208,48957.0
2019-06-04 15:30:00,206.73,207.33,206.72,207.28,24809.0,176.0953,176.6063,176.0867,176.5637,24809.0
2019-06-04 15:40:00,207.27,207.49,207.18,207.23,54167.0,176.5552,176.7426,176.4786,176.5212,54167.0
2019-06-04 15:50:00,207.19,208.13,206.97,207.98,197253.0,176.4871,177.2878,176.2997,177.16,197253.0
2019-06-05 09:30:00,209.61,210.57,208.71,209.8,113285.0,178.5485,179.3662,177.7818,178.7103,113285.0
2019-06-05 09:40:00,209.94,210.29,209.57,210.05,67734.0,178.8296,179.1277,178.5144,178.9233,67734.0
2019-06-05 09:50:00,210.2,210.49,209.04,209.93,29579.0,179.051,179.2981,178.0629,178.8211,29579.0
2019-06-05 10:00:00,209.99,210.12,208.83,209.57,64233.0,178.8722,178.9829,177.8841,178.5144,64233.0
2019-06-05 10:10:00,209.49,209.98,209.39,209.79,41911.0,178.4463,178.8636,178.3611,178.7018,41911.0
2019-06-05 10:20:00,209.68,210.0,209.35,210.0,68837.0,178.6081,178.8807,178.327,178.8807,68837.0
2019-06-05 10:30:00,209.99,210.0,209.3,209.68,34291.0,178.8722,178.8807,178.2844,178.6081,34291.0
2019-06-05 10:40:00,209.71,210.1,209.56,209.65,16096.0,178.6337,178.9659,178.5059,178.5825,16096.0
2019-06-05 10:50:00,209.7,210.0,209.45,209.89,22308.0,178.6251,178.8807,178.4122,178.787,22308.0
2019-06-05 11:00:00,209.92,210.0,209.66,209.92,43851.0,178.8125,178.8807,178.5911,178.8125,43851.0
2019-06-05 11:10:00,209.86,210.82,209.75,210.82,62693.0,178.7614,179.5792,178.6677,179.5792,62693.0
2019-06-05 11:20:00,210.84,211.0,210.64,210.94,30684.0,179.5962,179.7325,179.4258,179.6814,30684.0
2019-06-05 11:30:00,210.9,210.99,210.48,210.89,28129.0,179.6473,179.724,179.2895,179.6388,28129.0
2019-06-05 11:40:00,210.79,211.33,210.74,211.33,9068.0,179.5536,180.0136,179.511,180.0136,9068.0
2019-06-05 11:50:00,211.26,211.73,211.25,211.56,24003.0,179.954,180.3543,179.9454,180.2095,24003.0
2019-06-05 12:00:00,211.65,211.68,211.37,211.66,15896.0,180.2862,180.3117,180.0477,180.2947,15896.0
2019-06-05 12:10:00,211.61,212.08,211.6,211.88,24755.0,180.2521,180.6524,180.2436,180.4821,24755.0
2019-06-05 12:20:00,211.89,212.35,211.89,212.2,16250.0,180.4906,180.8824,180.4906,180.7547,16250.0
2019-06-05 12:30:00,212.23,212.23,211.54,211.65,65634.0,180.7802,180.7802,180.1925,180.2862,65634.0
2019-06-05 12:40:00,211.67,211.91,211.63,211.72,7432.0,180.3032,180.5076,180.2691,180.3458,7432.0
2019-06-05 12:50:00,211.77,211.98,211.71,211.83,30583.0,180.3884,180.5673,180.3373,180.4395,30583.0
2019-06-05 13:00:00,211.83,211.91,211.47,211.68,31776.0,180.4395,180.5076,180.1328,180.3117,31776.0
2019-06-05 13:10:00,211.68,212.12,211.68,211.84,22282.0,180.3117,180.6865,180.3117,180.448,22282.0
2019-06-05 13:20:00,211.87,212.06,211.82,211.98,27155.0,180.4736,180.6354,180.431,180.5673,27155.0
2019-06-05 13:30:00,212.03,212.26,211.97,211.97,10625.0,180.6099,180.8058,180.5587,180.5587,10625.0
2019-06-05 13:40:00,211.98,212.2,211.89,212.17,14645.0,180.5673,180.7547,180.4906,180.7291,14645.0
2019-06-05 13:50:00,212.07,212.07,211.9,211.95,48092.0,180.6439,180.6439,180.4991,180.5417,48092.0
2019-06-05 14:00:00,211.94,211.97,211.47,211.55,17801.0,180.5332,180.5587,180.1328,180.201,17801.0
2019-06-05 14:10:00,211.55,212.03,211.46,212.03,19467.0,180.201,180.6099,180.1243,180.6099,19467.0
2019-06-05 14:20:00,211.99,212.42,211.99,212.4,31983.0,180.5758,180.9421,180.5758,180.925,31983.0
2019-06-05 14:30:00,212.39,212.54,212.23,212.38,56240.0,180.9165,181.0443,180.7802,180.908,56240.0
2019-06-05 14:40:00,212.4,212.42,211.88,212.01,12037.0,180.925,180.9421,180.4821,180.5928,12037.0
2019-06-05 14:50:00,211.99,212.34,211.99,212.31,8577.0,180.5758,180.8739,180.5758,180.8484,8577.0
2019-06-05 15:00:00,212.24,212.48,212.21,212.41,23194.0,180.7887,180.9932,180.7632,180.9335,23194.0
2019-06-05 15:10:00,212.42,212.62,212.26,212.26,38633.0,180.9421,181.1124,180.8058,180.8058,38633.0
2019-06-05 15:20:00,212.25,212.36,212.01,212.08,16113.0,180.7973,180.891,180.5928,180.6524,16113.0
2019-06-05 15:30:00,212.02,212.03,211.5,211.87,32972.0,180.6013,180.6099,180.1584,180.4736,32972.0
2019-06-05 15:40:00,211.87,212.49,211.85,212.25,53397.0,180.4736,181.0017,180.4565,180.7973,53397.0
2019-06-05 15:50:00,212.27,212.96,212.27,212.71,145572.0,180.8143,181.402,180.8143,181.1891,145572.0
2019-06-06 09:30:00,212.86,213.71,212.86,213.5,35640.0,181.3169,182.0409,181.3169,181.862,35640.0
2019-06-06 09:40:00,213.48,213.48,211.91,212.24,17248.0,181.845,181.845,180.5076,180.7887,17248.0
2019-06-06 09:50:00,212.24,212.52,211.86,212.26,29674.0,180.7887,181.0272,180.4651,180.8058,29674.0
2019-06-06 10:00:00,212.26,212.48,211.99,212.19,25888.0,180.8058,180.9932,180.5758,180.7461,25888.0
2019-06-06 10:10:00,212.15,212.5,212.14,212.35,12429.0,180.7121,181.0102,180.7036,180.8824,12429.0
2019-06-06 10:20:00,212.39,212.45,211.99,211.99,24227.0,180.9165,180.9676,180.5758,180.5758,24227.0
2019-06-06 10:30:00,212.04,212.4,211.99,212.09,22074.0,180.6184,180.925,180.5758,180.661,22074.0
2019-06-06 10:40:00,212.2,212.33,212.01,212.24,14742.0,180.7547,180.8654,180.5928,180.7887,14742.0
2019-06-06 10:50:00,212.24,212.37,212.06,212.11,19462.0,180.7887,180.8995,180.6354,180.678,19462.0
2019-06-06 11:00:00,212.11,212.11,211.51,211.6,10484.0,180.678,180.678,180.1669,180.2436,10484.0
2019-06-06 11:10:00,211.62,212.21,211.5,212.21,22737.0,180.2606,180.7632,180.1584,180.7632,22737.0
2019-06-06 11:20:00,212.18,212.4,211.86,212.23,47971.0,180.7376,180.925,180.4651,180.7802,47971.0
2019-06-06 11:30:00,212.2,212.23,211.91,212.1,9773.0,180.7547,180.7802,180.5076,180.6695,9773.0
2019-06-06 11:40:00,212.18,212.29,211.87,211.9,12961.0,180.7376,180.8313,180.4736,180.4991,12961.0
2019-06-06 11:50:00,211.84,212.29,211.83,212.12,4261.0,180.448,180.8313,180.4395,180.6865,4261.0
2019-06-06 12:00:00,212.18,212.18,211.88,211.97,21634.0,180.7376,180.7376,180.4821,180.5587,21634.0
2019-06-06 12:10:00,211.91,212.09,211.76,211.96,19948.0,180.5076,180.661,180.3799,180.5502,19948.0
2019-06-06 12:20:00,211.9,212.37,211.82,212.01,17783.0,180.4991,180.8995,180.431,180.5928,17783.0
2019-06-06 12:30:00,212.0,212.23,211.99,212.15,5068.0,180.5843,180.7802,180.5758,180.7121,5068.0
2019-06-06 12:40:00,212.15,212.22,211.91,212.0,5668.0,180.7121,180.7717,180.5076,180.5843,5668.0
2019-06-06 12:50:00,212.05,212.4,212.04,212.34,9205.0,180.6269,180.925,180.6184,180.8739,9205.0
2019-06-06 13:00:00,212.34,212.95,212.34,212.91,8871.0,180.8739,181.3935,180.8739,181.3595,8871.0
2019-06-06 13:10:00,212.91,212.93,212.16,212.21,8869.0,181.3595,181.3765,180.7206,180.7632,8869.0
2019-06-06 13:20:00,212.16,212.41,212.16,212.41,16655.0,180.7206,180.9335,180.7206,180.9335,16655.0
2019-06-06 13:30:00,212.45,212.53,212.23,212.24,10298.0,180.9676,181.0358,180.7802,180.7887,10298.0
2019-06-06 13:40:00,212.24,212.45,212.24,212.45,2580.0,180.7887,180.9676,180.7887,180.9676,2580.0
2019-06-06 13:50:00,212.47,212.68,212.44,212.6,8597.0,180.9847,181.1635,180.9591,181.0954,8597.0
2019-06-06 14:00:00,212.63,212.77,212.55,212.68,15787.0,181.1209,181.2402,181.0528,181.1635,15787.0
2019-06-06 14:10:00,212.71,212.81,212.61,212.75,7575.0,181.1891,181.2743,181.1039,181.2232,7575.0
2019-06-06 14:20:00,212.77,212.97,212.64,212.78,9795.0,181.2402,181.4106,181.1295,181.2487,9795.0
2019-06-06 14:30:00,212.84,213.14,212.7,212.77,33697.0,181.2998,181.5554,181.1806,181.2402,33697.0
2019-06-06 14:40:00,212.77,213.27,212.71,213.17,8063.0,181.2402,181.6661,181.1891,181.5809,8063.0
2019-06-06 14:50:00,213.19,213.33,213.03,213.33,8642.0,181.598,181.7172,181.4617,181.7172,8642.0
2019-06-06 15:00:00,213.31,213.41,213.12,213.26,11727.0,181.7002,181.7854,181.5383,181.6576,11727.0
2019-06-06 15:10:00,213.3,213.47,213.12,213.43,13522.0,181.6917,181.8365,181.5383,181.8024,13522.0
2019-06-06 15:20:00,213.53,213.56,213.08,213.15,56175.0,181.8876,181.9131,181.5043,181.5639,56175.0
2019-06-06 15:30:00,213.13,213.45,212.96,213.43,25564.0,181.5469,181.8194,181.402,181.8024,25564.0
2019-06-06 15:40:00,213.43,213.43,212.85,212.99,42263.0,181.8024,181.8024,181.3083,181.4276,42263.0
2019-06-06 15:50:00,213.03,213.09,212.61,212.74,111288.0,181.4617,181.5128,181.1039,181.2146,111288.0
2019-06-07 09:30:00,213.55,214.52,213.39,213.94,36248.0,181.9046,182.7309,181.7683,182.2368,36248.0
2019-06-07 09:40:00,213.93,214.24,213.76,213.98,12514.0,182.2283,182.4924,182.0835,182.2709,12514.0
2019-06-07 09:50:00,213.98,213.98,212.83,213.01,25794.0,182.2709,182.2709,181.2913,181.4446,25794.0
2019-06-07 10:00:00,212.92,213.05,212.37,212.78,22735.0,181.368,181.4787,180.8995,181.2487,22735.0
2019-06-07 10:10:00,212.72,213.41,212.54,213.09,15897.0,181.1976,181.7854,181.0443,181.5128,15897.0
2019-06-07 10:20:00,213.1,213.39,212.81,213.23,13999.0,181.5213,181.7683,181.2743,181.632,13999.0
2019-06-07 10:30:00,213.26,213.49,213.13,213.4,20713.0,181.6576,181.8535,181.5469,181.7768,20713.0
2019-06-07 10:40:00,213.4,213.82,213.39,213.81,9005.0,181.7768,182.1346,181.7683,182.1261,9005.0
2019-06-07 10:50:00,213.82,213.85,213.64,213.69,11159.0,182.1346,182.1602,181.9813,182.0239,11159.0
2019-06-07 11:00:00,213.72,213.91,213.64,213.73,11185.0,182.0494,182.2113,181.9813,182.0579,11185.0
2019-06-07 11:10:00,213.67,213.75,213.43,213.53,8144.0,182.0068,182.075,181.8024,181.8876,8144.0
2019-06-07 11:20:00,213.57,213.71,213.07,213.07,15914.0,181.9217,182.0409,181.4957,181.4957,15914.0
2019-06-07 11:30:00,213.04,213.06,212.36,212.45,13774.0,181.4702,181.4872,180.891,180.9676,13774.0
2019-06-07 11:40:00,212.39,212.78,212.34,212.65,11054.0,180.9165,181.2487,180.8739,181.138,11054.0
2019-06-07 11:50:00,212.7,212.8,212.5,212.76,7113.0,181.1806,181.2658,181.0102,181.2317,7113.0
2019-06-07 12:00:00,212.74,212.83,212.55,212.77,12195.0,181.2146,181.2913,181.0528,181.2402,12195.0
2019-06-07 12:10:00,212.83,213.04,212.75,212.84,9911.0,181.2913,181.4702,181.2232,181.2998,9911.0
2019-06-07 12:20:00,212.84,212.94,212.62,212.7,8700.0,181.2998,181.385,181.1124,181.1806,8700.0
2019-06-07 12:30:00,212.62,212.86,212.62,212.75,8145.0,181.1124,181.3169,181.1124,181.2232,8145.0
2019-06-07 12:40:00,212.73,212.96,212.71,212.92,6859.0,181.2061,181.402,181.1891,181.368,6859.0
2019-06-07 12:50:00,212.92,213.21,212.92,213.21,5721.0,181.368,181.615,181.368,181.615,5721.0
2019-06-07 13:00:00,213.21,213.27,213.0,213.06,8276.0,181.615,181.6661,181.4361,181.4872,8276.0
2019-06-07 13:10:00,213.01,213.11,212.9,212.96,9421.0,181.4446,181.5298,181.3509,181.402,9421.0
2019-06-07 13:20:00,212.9,212.95,212.45,212.53,10529.0,181.3509,181.3935,180.9676,181.0358,10529.0
2019-06-07 13:30:00,212.59,212.63,212.44,212.54,16048.0,181.0869,181.1209,180.9591,181.0443,16048.0
2019-06-07 13:40:00,212.53,212.82,212.53,212.68,21404.0,181.0358,181.2828,181.0358,181.1635,21404.0
2019-06-07 13:50:00,212.63,212.63,212.24,212.28,16957.0,181.1209,181.1209,180.7887,180.8228,16957.0
2019-06-07 14:00:00,212.18,212.36,212.03,212.34,13751.0,180.7376,180.891,180.6099,180.8739,13751.0
2019-06-07 14:10:00,212.29,212.4,212.18,212.26,10012.0,180.8313,180.925,180.7376,180.8058,10012.0
2019-06-07 14:20:00,212.29,212.76,212.25,212.72,10167.0,180.8313,181.2317,180.7973,181.1976,10167.0
2019-06-07 14:30:00,212.74,212.74,212.62,212.72,10052.0,181.2146,181.2146,181.1124,181.1976,10052.0
2019-06-07 14:40:00,212.72,212.72,212.33,212.33,12226.0,181.1976,181.1976,180.8654,180.8654,12226.0
2019-06-07 14:50:00,212.25,212.5,212.21,212.35,16472.0,180.7973,181.0102,180.7632,180.8824,16472.0
2019-06-07 15:00:00,212.4,212.71,212.35,212.71,15768.0,180.925,181.1891,180.8824,181.1891,15768.0
2019-06-07 15:10:00,212.75,213.08,212.71,212.97,16567.0,181.2232,181.5043,181.1891,181.4106,16567.0
2019-06-07 15:20:00,212.94,213.15,212.83,213.02,13454.0,181.385,181.5639,181.2913,181.4532,13454.0
2019-06-07 15:30:00,213.02,213.16,212.63,212.65,15577.0,181.4532,181.5724,181.1209,181.138,15577.0
2019-06-07 15:40:00,212.66,212.75,212.35,212.5,44597.0,181.1465,181.2232,180.8824,181.0102,44597.0
2019-06-07 15:50:00,212.5,212.74,212.36,212.41,84040.0,181.0102,181.2146,180.891,180.9335,84040.0
2019-06-10 09:30:00,213.0,213.54,210.0,210.86,41831.0,181.4361,181.8961,178.8807,179.6132,41831.0
2019-06-10 09:40:00,210.9,211.22,210.35,210.88,22124.0,179.6473,179.9199,179.1788,179.6303,22124.0
2019-06-10 09:50:00,210.88,211.15,210.41,210.57,17873.0,179.6303,179.8603,179.2299,179.3662,17873.0
2019-06-10 10:00:00,210.6,210.65,210.05,210.29,30322.0,179.3918,179.4344,178.9233,179.1277,30322.0
2019-06-10 10:10:00,210.28,210.66,210.1,210.39,15113.0,179.1192,179.4429,178.9659,179.2129,15113.0
2019-06-10 10:20:00,210.3,210.31,209.03,209.33,40725.0,179.1362,179.1447,178.0544,178.31,40725.0
2019-06-10 10:30:00,209.35,210.05,209.32,209.96,19617.0,178.327,178.9233,178.3014,178.8466,19617.0
2019-06-10 10:40:00,210.02,210.14,209.76,209.82,18089.0,178.8977,178.9999,178.6762,178.7274,18089.0
2019-06-10 10:50:00,209.81,209.99,209.64,209.9,15070.0,178.7188,178.8722,178.574,178.7955,15070.0
2019-06-10 11:00:00,209.84,210.14,209.76,209.88,44177.0,178.7444,178.9999,178.6762,178.7785,44177.0
2019-06-10 11:10:00,209.93,210.03,209.86,209.96,36120.0,178.8211,178.9062,178.7614,178.8466,36120.0
2019-06-10 11:20:00,209.99,210.48,209.98,210.34,25022.0,178.8722,179.2895,178.8636,179.1703,25022.0
2019-06-10 11:30:00,210.34,210.58,210.16,210.31,27664.0,179.1703,179.3747,179.017,179.1447,27664.0
2019-06-10 11:40:00,210.35,210.45,210.14,210.35,35687.0,179.1788,179.264,178.9999,179.1788,35687.0
2019-06-10 11:50:00,210.35,210.47,210.24,210.38,10001.0,179.1788,179.281,179.0851,179.2044,10001.0
2019-06-10 12:00:00,210.38,210.81,210.29,210.59,14723.0,179.2044,179.5706,179.1277,179.3832,14723.0
2019-06-10 12:10:00,210.6,210.6,210.23,210.34,13033.0,179.3918,179.3918,179.0766,179.1703,13033.0
2019-06-10 12:20:00,210.34,210.49,210.34,210.41,9940.0,179.1703,179.2981,179.1703,179.2299,9940.0
2019-06-10 12:30:00,210.39,210.39,210.12,210.27,18438.0,179.2129,179.2129,178.9829,179.1107,18438.0
2019-06-10 12:40:00,210.34,210.44,210.22,210.34,15388.0,179.1703,179.2555,179.0681,179.1703,15388.0
2019-06-10 12:50:00,210.34,210.42,210.29,210.38,13380.0,179.1703,179.2384,179.1277,179.2044,13380.0
2019-06-10 13:00:00,210.42,210.72,210.42,210.52,19797.0,179.2384,179.494,179.2384,179.3236,19797.0
2019-06-10 13:10:00,210.62,210.62,210.08,210.25,37486.0,179.4088,179.4088,178.9488,179.0936,37486.0
2019-06-10 13:20:00,210.2,210.38,210.0,210.04,16847.0,179.051,179.2044,178.8807,178.9148,16847.0
2019-06-10 13:30:00,210.08,210.14,209.87,209.97,21737.0,178.9488,178.9999,178.7699,178.8551,21737.0
2019-06-10 13:40:00,209.98,210.34,209.98,210.08,32576.0,178.8636,179.1703,178.8636,178.9488,32576.0
2019-06-10 13:50:00,210.12,210.19,210.0,210.03,28993.0,178.9829,179.0425,178.8807,178.9062,28993.0
2019-06-10 14:00:00,210.02,210.1,209.82,210.1,16669.0,178.8977,178.9659,178.7274,178.9659,16669.0
2019-06-10 14:10:00,210.11,210.11,209.93,210.08,17233.0,178.9744,178.9744,178.8211,178.9488,17233.0
2019-06-10 14:20:00,210.07,210.09,209.97,210.08,20109.0,178.9403,178.9573,178.8551,178.9488,20109.0
2019-06-10 14:30:00,210.06,210.14,210.0,210.09,126261.0,178.9318,178.9999,178.8807,178.9573,126261.0
2019-06-10 14:40:00,210.09,210.1,210.01,210.05,61298.0,178.9573,178.9659,178.8892,178.9233,61298.0
2019-06-10 14:50:00,210.04,210.07,209.96,210.03,21537.0,178.9148,178.9403,178.8466,178.9062,21537.0
2019-06-10 15:00:00,210.04,210.09,209.94,210.02,31359.0,178.9148,178.9573,178.8296,178.8977,31359.0
2019-06-10 15:10:00,210.0,210.0,209.81,209.97,29094.0,178.8807,178.8807,178.7188,178.8551,29094.0
2019-06-10 15:20:00,209.99,210.0,209.83,209.86,26056.0,178.8722,178.8807,178.7359,178.7614,26056.0
2019-06-10 15:30:00,209.88,210.02,209.84,209.96,56569.0,178.7785,178.8977,178.7444,178.8466,56569.0
2019-06-10 15:40:00,209.96,210.26,209.81,210.2,60607.0,178.8466,179.1022,178.7188,179.051,60607.0
2019-06-10 15:50:00,210.18,210.3,209.83,209.83,153077.0,179.034,179.1362,178.7359,178.7359,153077.0
2019-06-11 09:30:00,209.84,210.47,208.7,208.85,45029.0,178.7444,179.281,177.7733,177.9011,45029.0
2019-06-11 09:40:00,208.93,209.77,208.5,209.54,45685.0,177.9692,178.6848,177.603,178.4888,45685.0
2019-06-11 09:50:00,209.6,209.6,208.54,208.9,17192.0,178.54,178.54,177.637,177.9437,17192.0
2019-06-11 10:00:00,209.0,209.11,208.68,208.7,10671.0,178.0289,178.1226,177.7563,177.7733,10671.0
2019-06-11 10:10:00,208.73,208.74,207.65,207.93,41108.0,177.7989,177.8074,176.8789,177.1174,41108.0
2019-06-11 10:20:00,208.03,208.25,207.83,208.21,19806.0,177.2026,177.39,177.0322,177.3559,19806.0
2019-06-11 10:30:00,208.22,208.22,207.71,208.02,10097.0,177.3645,177.3645,176.93,177.1941,10097.0
2019-06-11 10:40:00,208.0,208.39,207.83,207.99,26835.0,177.1771,177.5093,177.0322,177.1685,26835.0
2019-06-11 10:50:00,207.97,208.16,207.79,208.02,9334.0,177.1515,177.3133,176.9982,177.1941,9334.0
2019-06-11 11:00:00,207.97,208.84,207.91,208.84,78830.0,177.1515,177.8926,177.1004,177.8926,78830.0
2019-06-11 11:10:00,208.77,208.82,208.21,208.33,15897.0,177.8329,177.8755,177.3559,177.4582,15897.0
2019-06-11 11:20:00,208.33,208.62,207.95,208.46,25774.0,177.4582,177.7052,177.1345,177.5689,25774.0
2019-06-11 11:30:00,208.38,208.48,208.1,208.48,9998.0,177.5007,177.5859,177.2622,177.5859,9998.0
2019-06-11 11:40:00,208.41,208.5,208.01,208.41,31913.0,177.5263,177.603,177.1856,177.5263,31913.0
2019-06-11 11:50:00,208.44,208.77,208.28,208.52,11305.0,177.5519,177.8329,177.4156,177.62,11305.0
2019-06-11 12:00:00,208.56,208.66,208.12,208.12,13580.0,177.6541,177.7392,177.2793,177.2793,13580.0
2019-06-11 12:10:00,208.21,208.22,207.67,207.78,16709.0,177.3559,177.3645,176.896,176.9897,16709.0
2019-06-11 12:20:00,207.74,207.93,207.47,207.62,11312.0,176.9556,177.1174,176.7256,176.8534,11312.0
2019-06-11 12:30:00,207.7,208.32,207.61,208.21,13118.0,176.9215,177.4496,176.8448,177.3559,13118.0
2019-06-11 12:40:00,208.21,208.27,207.87,208.11,8022.0,177.3559,177.407,177.0663,177.2708,8022.0
2019-06-11 12:50:00,208.03,208.05,207.83,207.9,9473.0,177.2026,177.2196,177.0322,177.0919,9473.0
2019-06-11 13:00:00,207.83,208.19,207.65,207.98,30120.0,177.0322,177.3389,176.8789,177.16,30120.0
2019-06-11 13:10:00,207.98,208.15,207.92,208.08,5169.0,177.16,177.3048,177.1089,177.2452,5169.0
2019-06-11 13:20:00,208.09,208.33,207.96,207.97,6030.0,177.2537,177.4582,177.143,177.1515,6030.0
2019-06-11 13:30:00,207.96,208.22,207.94,208.12,7511.0,177.143,177.3645,177.1259,177.2793,7511.0
2019-06-11 13:40:00,208.12,208.22,207.96,208.21,8924.0,177.2793,177.3645,177.143,177.3559,8924.0
2019-06-11 13:50:00,208.18,208.42,208.12,208.25,12733.0,177.3304,177.5348,177.2793,177.39,12733.0
2019-06-11 14:00:00,208.26,208.49,208.25,208.43,15684.0,177.3985,177.5944,177.39,177.5433,15684.0
2019-06-11 14:10:00,208.47,208.53,208.03,208.09,86431.0,177.5774,177.6285,177.2026,177.2537,86431.0
2019-06-11 14:20:00,208.09,208.15,207.91,207.92,37443.0,177.2537,177.3048,177.1004,177.1089,37443.0
2019-06-11 14:30:00,207.96,208.04,207.92,207.94,14889.0,177.143,177.2111,177.1089,177.1259,14889.0
2019-06-11 14:40:00,207.97,208.04,207.72,207.98,28513.0,177.1515,177.2111,176.9385,177.16,28513.0
2019-06-11 14:50:00,207.97,208.03,207.79,207.95,19635.0,177.1515,177.2026,176.9982,177.1345,19635.0
2019-06-11 15:00:00,208.01,208.02,207.68,207.79,27092.0,177.1856,177.1941,176.9045,176.9982,27092.0
2019-06-11 15:10:00,207.85,207.98,207.68,207.89,41332.0,177.0493,177.16,176.9045,177.0834,41332.0
2019-06-11 15:20:00,207.89,208.09,207.83,207.92,46060.0,177.0834,177.2537,177.0322,177.1089,46060.0
2019-06-11 15:30:00,207.92,208.16,207.86,208.04,87337.0,177.1089,177.3133,177.0578,177.2111,87337.0
2019-06-11 15:40:00,208.05,208.5,207.96,208.48,58164.0,177.2196,177.603,177.143,177.5859,58164.0
2019-06-11 15:50:00,208.53,209.29,208.5,208.94,142686.0,177.6285,178.2759,177.603,177.9778,142686.0
2019-06-12 09:30:00,209.53,211.6,209.52,211.11,149072.0,178.4803,180.2436,178.4718,179.8262,149072.0
2019-06-12 09:40:00,211.16,211.59,210.32,210.32,73766.0,179.8688,180.2351,179.1533,179.1533,73766.0
2019-06-12 09:50:00,210.44,210.75,209.64,209.77,21535.0,179.2555,179.5195,178.574,178.6848,21535.0
2019-06-12 10:00:00,209.76,210.89,209.76,210.76,15676.0,178.6762,179.6388,178.6762,179.5281,15676.0
2019-06-12 10:10:00,210.83,211.04,210.68,210.98,32935.0,179.5877,179.7666,179.4599,179.7155,32935.0
2019-06-12 10:20:00,210.9,210.92,210.63,210.73,17816.0,179.6473,179.6643,179.4173,179.5025,17816.0
2019-06-12 10:30:00,210.76,210.93,210.67,210.78,39456.0,179.5281,179.6729,179.4514,179.5451,39456.0
2019-06-12 10:40:00,210.76,210.96,210.71,210.78,16272.0,179.5281,179.6984,179.4855,179.5451,16272.0
2019-06-12 10:50:00,210.82,210.92,210.61,210.84,22734.0,179.5792,179.6643,179.4003,179.5962,22734.0
2019-06-12 11:00:00,210.83,211.72,210.76,211.68,34281.0,179.5877,180.3458,179.5281,180.3117,34281.0
2019-06-12 11:10:00,211.69,211.89,211.52,211.76,23640.0,180.3202,180.4906,180.1754,180.3799,23640.0
2019-06-12 11:20:00,211.79,211.9,210.89,210.95,78198.0,180.4054,180.4991,179.6388,179.6899,78198.0
2019-06-12 11:30:00,210.98,211.17,210.87,211.05,47303.0,179.7155,179.8773,179.6218,179.7751,47303.0
2019-06-12 11:40:00,211.06,211.31,211.02,211.05,51305.0,179.7836,179.9966,179.7495,179.7751,51305.0
2019-06-12 11:50:00,211.04,211.05,210.77,210.79,22101.0,179.7666,179.7751,179.5366,179.5536,22101.0
2019-06-12 12:00:00,210.82,210.91,210.74,210.78,15341.0,179.5792,179.6558,179.511,179.5451,15341.0
2019-06-12 12:10:00,210.8,211.0,210.74,210.86,19631.0,179.5621,179.7325,179.511,179.6132,19631.0
2019-06-12 12:20:00,210.9,211.08,210.87,210.99,25019.0,179.6473,179.8006,179.6218,179.724,25019.0
2019-06-12 12:30:00,211.01,211.02,210.87,210.93,18809.0,179.741,179.7495,179.6218,179.6729,18809.0
2019-06-12 12:40:00,210.96,211.12,210.88,211.04,29612.0,179.6984,179.8347,179.6303,179.7666,29612.0
2019-06-12 12:50:00,211.04,211.04,210.81,210.9,18003.0,179.7666,179.7666,179.5706,179.6473,18003.0
2019-06-12 13:00:00,210.9,211.11,210.9,211.02,18002.0,179.6473,179.8262,179.6473,179.7495,18002.0
2019-06-12 13:10:00,211.02,211.04,210.81,211.01,14149.0,179.7495,179.7666,179.5706,179.741,14149.0
2019-06-12 13:20:00,210.95,211.17,210.8,211.08,26966.0,179.6899,179.8773,179.5621,179.8006,26966.0
2019-06-12 13:30:00,211.04,211.06,210.92,210.92,22078.0,179.7666,179.7836,179.6643,179.6643,22078.0
2019-06-12 13:40:00,210.95,211.05,210.87,210.96,18549.0,179.6899,179.7751,179.6218,179.6984,18549.0
2019-06-12 13:50:00,210.97,211.0,210.89,210.96,44717.0,179.7069,179.7325,179.6388,179.6984,44717.0
2019-06-12 14:00:00,210.97,211.03,210.92,210.92,22275.0,179.7069,179.758,179.6643,179.6643,22275.0
2019-06-12 14:10:00,210.95,211.12,210.93,211.04,30922.0,179.6899,179.8347,179.6729,179.7666,30922.0
2019-06-12 14:20:00,211.06,211.2,211.02,211.1,20470.0,179.7836,179.9029,179.7495,179.8177,20470.0
2019-06-12 14:30:00,211.1,211.58,211.03,211.58,26982.0,179.8177,180.2265,179.758,180.2265,26982.0
2019-06-12 14:40:00,211.6,211.6,211.53,211.6,27013.0,180.2436,180.2436,180.184,180.2436,27013.0
2019-06-12 14:50:00,211.58,211.94,211.54,211.91,48081.0,180.2265,180.5332,180.1925,180.5076,48081.0
2019-06-12 15:00:00,211.91,212.05,211.72,211.91,47282.0,180.5076,180.6269,180.3458,180.5076,47282.0
2019-06-12 15:10:00,211.87,212.06,211.78,212.04,22597.0,180.4736,180.6354,180.3969,180.6184,22597.0
2019-06-12 15:20:00,212.05,212.14,211.91,212.07,44121.0,180.6269,180.7036,180.5076,180.6439,44121.0
2019-06-12 15:30:00,212.07,212.08,211.74,211.91,62602.0,180.6439,180.6524,180.3628,180.5076,62602.0
2019-06-12 15:40:00,211.91,212.06,211.86,211.99,96759.0,180.5076,180.6354,180.4651,180.5758,96759.0
2019-06-12 15:50:00,211.99,212.36,211.81,212.0,304516.0,180.5758,180.891,180.4225,180.5843,304516.0
2019-06-13 09:30:00,212.1,212.66,211.34,211.34,57257.0,180.6695,181.1465,180.0221,180.0221,57257.0
2019-06-13 09:40:00,211.19,211.22,209.44,209.48,54043.0,179.8943,179.9199,178.4037,178.4377,54043.0
2019-06-13 09:50:00,209.7,210.37,209.49,209.89,22398.0,178.6251,179.1958,178.4463,178.787,22398.0
2019-06-13 10:00:00,210.11,210.38,209.9,210.22,46219.0,178.9744,179.2044,178.7955,179.0681,46219.0
2019-06-13 10:10:00,210.2,210.41,209.93,210.26,55661.0,179.051,179.2299,178.8211,179.1022,55661.0
2019-06-13 10:20:00,210.24,211.3,210.24,211.26,47796.0,179.0851,179.988,179.0851,179.954,47796.0
2019-06-13 10:30:00,211.3,211.62,211.02,211.25,29836.0,179.988,180.2606,179.7495,179.9454,29836.0
2019-06-13 10:40:00,211.24,211.29,210.69,210.85,82963.0,179.9369,179.9795,179.4684,179.6047,82963.0
2019-06-13 10:50:00,210.76,211.0,210.56,210.58,15531.0,179.5281,179.7325,179.3577,179.3747,15531.0
2019-06-13 11:00:00,210.61,210.64,209.8,210.07,35116.0,179.4003,179.4258,178.7103,178.9403,35116.0
2019-06-13 11:10:00,210.15,210.22,209.92,210.06,25050.0,179.0085,179.0681,178.8125,178.9318,25050.0
2019-06-13 11:20:00,210.05,210.74,209.95,210.6,44930.0,178.9233,179.511,178.8381,179.3918,44930.0
2019-06-13 11:30:00,210.64,210.71,210.36,210.48,33890.0,179.4258,179.4855,179.1873,179.2895,33890.0
2019-06-13 11:40:00,210.44,210.53,210.35,210.52,12691.0,179.2555,179.3321,179.1788,179.3236,12691.0
2019-06-13 11:50:00,210.52,210.75,210.38,210.44,126893.0,179.3236,179.5195,179.2044,179.2555,126893.0
2019-06-13 12:00:00,210.46,210.67,210.29,210.43,83238.0,179.2725,179.4514,179.1277,179.247,83238.0
2019-06-13 12:10:00,210.41,210.41,209.67,209.81,55078.0,179.2299,179.2299,178.5996,178.7188,55078.0
2019-06-13 12:20:00,209.8,209.98,209.49,209.62,59349.0,178.7103,178.8636,178.4463,178.557,59349.0
2019-06-13 12:30:00,209.62,209.72,209.32,209.4,40283.0,178.557,178.6422,178.3014,178.3696,40283.0
2019-06-13 12:40:00,209.4,210.0,209.29,209.87,37104.0,178.3696,178.8807,178.2759,178.7699,37104.0
2019-06-13 12:50:00,209.89,210.01,209.76,209.98,7901.0,178.787,178.8892,178.6762,178.8636,7901.0
2019-06-13 13:00:00,210.04,210.32,209.99,210.11,24242.0,178.9148,179.1533,178.8722,178.9744,24242.0
2019-06-13 13:10:00,210.21,210.24,209.75,209.78,21873.0,179.0596,179.0851,178.6677,178.6933,21873.0
2019-06-13 13:20:00,209.78,209.9,209.62,209.62,15457.0,178.6933,178.7955,178.557,178.557,15457.0
2019-06-13 13:30:00,209.69,209.69,209.37,209.47,41984.0,178.6166,178.6166,178.344,178.4292,41984.0
2019-06-13 13:40:00,209.47,209.54,209.16,209.34,22364.0,178.4292,178.4888,178.1652,178.3185,22364.0
2019-06-13 13:50:00,209.35,209.52,209.05,209.3,38487.0,178.327,178.4718,178.0715,178.2844,38487.0
2019-06-13 14:00:00,209.38,209.43,209.1,209.35,12891.0,178.3526,178.3951,178.114,178.327,12891.0
2019-06-13 14:10:00,209.35,209.53,209.16,209.2,21193.0,178.327,178.4803,178.1652,178.1992,21193.0
2019-06-13 14:20:00,209.24,209.42,209.12,209.26,32724.0,178.2333,178.3866,178.1311,178.2503,32724.0
2019-06-13 14:30:00,209.24,209.44,209.18,209.29,38469.0,178.2333,178.4037,178.1822,178.2759,38469.0
2019-06-13 14:40:00,209.33,209.46,209.23,209.28,58863.0,178.31,178.4207,178.2248,178.2674,58863.0
2019-06-13 14:50:00,209.27,209.55,209.21,209.24,27048.0,178.2589,178.4974,178.2077,178.2333,27048.0
2019-06-13 15:00:00,209.26,209.37,208.99,209.04,31760.0,178.2503,178.344,178.0203,178.0629,31760.0
2019-06-13 15:10:00,209.07,209.16,208.78,208.85,21059.0,178.0885,178.1652,177.8415,177.9011,21059.0
2019-06-13 15:20:00,208.85,208.89,208.72,208.89,24516.0,177.9011,177.9352,177.7904,177.9352,24516.0
2019-06-13 15:30:00,208.86,209.22,208.84,209.13,44039.0,177.9096,178.2163,177.8926,178.1396,44039.0
2019-06-13 15:40:00,209.11,209.13,208.56,208.59,89406.0,178.1226,178.1396,177.6541,177.6796,89406.0
2019-06-13 15:50:00,208.59,209.03,208.53,209.02,289787.0,177.6796,178.0544,177.6285,178.0459,289787.0
2019-06-14 09:30:00,209.0,209.86,208.7,208.76,56852.0,178.0289,178.7614,177.7733,177.8244,56852.0
2019-06-14 09:40:00,208.89,208.94,208.18,208.5,9902.0,177.9352,177.9778,177.3304,177.603,9902.0
2019-06-14 09:50:00,208.59,208.86,208.31,208.43,48760.0,177.6796,177.9096,177.4411,177.5433,48760.0
2019-06-14 10:00:00,208.41,209.63,208.41,209.46,45021.0,177.5263,178.5655,177.5263,178.4207,45021.0
2019-06-14 10:10:00,209.56,210.48,209.56,210.34,16985.0,178.5059,179.2895,178.5059,179.1703,16985.0
2019-06-14 10:20:00,210.34,210.48,209.97,210.05,11713.0,179.1703,179.2895,178.8551,178.9233,11713.0
2019-06-14 10:30:00,210.02,210.17,209.65,209.69,9210.0,178.8977,179.0255,178.5825,178.6166,9210.0
2019-06-14 10:40:00,209.69,209.69,209.43,209.65,10792.0,178.6166,178.6166,178.3951,178.5825,10792.0
2019-06-14 10:50:00,209.58,209.98,209.46,209.89,9236.0,178.5229,178.8636,178.4207,178.787,9236.0
2019-06-14 11:00:00,209.86,209.95,209.63,209.73,46428.0,178.7614,178.8381,178.5655,178.6507,46428.0
2019-06-14 11:10:00,209.72,209.8,209.6,209.77,22780.0,178.6422,178.7103,178.54,178.6848,22780.0
2019-06-14 11:20:00,209.8,209.8,209.73,209.8,24866.0,178.7103,178.7103,178.6507,178.7103,24866.0
2019-06-14 11:30:00,209.79,210.2,209.77,210.07,12490.0,178.7018,179.051,178.6848,178.9403,12490.0
2019-06-14 11:40:00,210.12,210.39,210.07,210.28,10608.0,178.9829,179.2129,178.9403,179.1192,10608.0
2019-06-14 11:50:00,210.33,210.49,210.2,210.34,17860.0,179.1618,179.2981,179.051,179.1703,17860.0
2019-06-14 12:00:00,210.34,210.46,210.28,210.36,20706.0,179.1703,179.2725,179.1192,179.1873,20706.0
2019-06-14 12:10:00,210.37,210.52,210.36,210.48,5452.0,179.1958,179.3236,179.1873,179.2895,5452.0
2019-06-14 12:20:00,210.48,210.62,210.42,210.61,7566.0,179.2895,179.4088,179.2384,179.4003,7566.0
2019-06-14 12:30:00,210.67,211.04,210.67,211.04,6274.0,179.4514,179.7666,179.4514,179.7666,6274.0
2019-06-14 12:40:00,211.0,211.2,210.94,211.18,7806.0,179.7325,179.9029,179.6814,179.8858,7806.0
2019-06-14 12:50:00,211.16,211.2,211.06,211.13,5370.0,179.8688,179.9029,179.7836,179.8432,5370.0
2019-06-14 13:00:00,211.13,211.18,211.05,211.05,5623.0,179.8432,179.8858,179.7751,179.7751,5623.0
2019-06-14 13:10:00,211.07,211.2,211.06,211.06,11854.0,179.7921,179.9029,179.7836,179.7836,11854.0
2019-06-14 13:20:00,211.07,211.1,210.79,210.79,11175.0,179.7921,179.8177,179.5536,179.5536,11175.0
2019-06-14 13:30:00,210.81,210.81,210.67,210.72,5500.0,179.5706,179.5706,179.4514,179.494,5500.0
2019-06-14 13:40:00,210.76,210.79,210.41,210.41,23460.0,179.5281,179.5536,179.2299,179.2299,23460.0
2019-06-14 13:50:00,210.4,210.42,209.86,209.86,69637.0,179.2214,179.2384,178.7614,178.7614,69637.0
2019-06-14 14:00:00,209.9,210.3,209.9,210.27,25706.0,178.7955,179.1362,178.7955,179.1107,25706.0
2019-06-14 14:10:00,210.24,210.25,209.96,210.05,35011.0,179.0851,179.0936,178.8466,178.9233,35011.0
2019-06-14 14:20:00,210.09,210.3,209.95,210.29,11264.0,178.9573,179.1362,178.8381,179.1277,11264.0
2019-06-14 14:30:00,210.29,210.57,210.24,210.46,20604.0,179.1277,179.3662,179.0851,179.2725,20604.0
2019-06-14 14:40:00,210.49,210.61,210.41,210.58,8880.0,179.2981,179.4003,179.2299,179.3747,8880.0
2019-06-14 14:50:00,210.58,210.66,210.51,210.62,9509.0,179.3747,179.4429,179.3151,179.4088,9509.0
2019-06-14 15:00:00,210.59,210.71,209.79,210.05,50370.0,179.3832,179.4855,178.7018,178.9233,50370.0
2019-06-14 15:10:00,210.15,211.29,209.93,211.0,71812.0,179.0085,179.9795,178.8211,179.7325,71812.0
2019-06-14 15:20:00,211.04,211.8,211.04,211.56,31393.0,179.7666,180.4139,179.7666,180.2095,31393.0
2019-06-14 15:30:00,211.59,211.95,211.35,211.71,30808.0,180.2351,180.5417,180.0306,180.3373,30808.0
2019-06-14 15:40:00,211.74,211.76,211.33,211.42,28737.0,180.3628,180.3799,180.0136,180.0903,28737.0
2019-06-14 15:50:00,211.45,211.54,211.09,211.23,76890.0,180.1158,180.1925,179.8092,179.9284,76890.0
2019-06-17 09:30:00,211.72,213.95,211.3,212.53,63023.0,180.3458,182.2453,179.988,181.0358,63023.0
2019-06-17 09:40:00,212.61,213.12,212.55,212.78,7154.0,181.1039,181.5383,181.0528,181.2487,7154.0
2019-06-17 09:50:00,212.64,212.67,212.29,212.33,8538.0,181.1295,181.155,180.8313,180.8654,8538.0
2019-06-17 10:00:00,212.48,212.95,212.15,212.67,23925.0,180.9932,181.3935,180.7121,181.155,23925.0
2019-06-17 10:10:00,212.76,213.78,212.73,213.78,105396.0,181.2317,182.1005,181.2061,182.1005,105396.0
2019-06-17 10:20:00,213.85,213.9,213.49,213.59,15286.0,182.1602,182.2027,181.8535,181.9387,15286.0
2019-06-17 10:30:00,213.53,213.82,213.53,213.75,7652.0,181.8876,182.1346,181.8876,182.075,7652.0
2019-06-17 10:40:00,213.75,213.91,213.39,213.43,10825.0,182.075,182.2113,181.7683,181.8024,10825.0
2019-06-17 10:50:00,213.38,213.78,213.38,213.63,26669.0,181.7598,182.1005,181.7598,181.9728,26669.0
2019-06-17 11:00:00,213.63,213.67,212.94,213.2,29812.0,181.9728,182.0068,181.385,181.6065,29812.0
2019-06-17 11:10:00,213.15,213.41,213.13,213.22,26479.0,181.5639,181.7854,181.5469,181.6235,26479.0
2019-06-17 11:20:00,213.31,213.46,213.1,213.28,18756.0,181.7002,181.828,181.5213,181.6746,18756.0
2019-06-17 11:30:00,213.32,213.37,213.04,213.18,16924.0,181.7087,181.7513,181.4702,181.5894,16924.0
2019-06-17 11:40:00,213.16,213.17,213.02,213.04,15137.0,181.5724,181.5809,181.4532,181.4702,15137.0
2019-06-17 11:50:00,212.99,213.1,212.77,213.1,14223.0,181.4276,181.5213,181.2402,181.5213,14223.0
2019-06-17 12:00:00,213.06,213.3,213.03,213.23,19902.0,181.4872,181.6917,181.4617,181.632,19902.0
2019-06-17 12:10:00,213.23,213.26,213.11,213.18,18267.0,181.632,181.6576,181.5298,181.5894,18267.0
2019-06-17 12:20:00,213.19,213.23,212.8,212.99,12976.0,181.598,181.632,181.2658,181.4276,12976.0
2019-06-17 12:30:00,212.98,213.17,212.82,213.14,7357.0,181.4191,181.5809,181.2828,181.5554,7357.0
2019-06-17 12:40:00,213.16,213.39,213.13,213.34,7315.0,181.5724,181.7683,181.5469,181.7257,7315.0
2019-06-17 12:50:00,213.39,213.45,213.27,213.39,8684.0,181.7683,181.8194,181.6661,181.7683,8684.0
2019-06-17 13:00:00,213.33,213.54,213.28,213.48,9126.0,181.7172,181.8961,181.6746,181.845,9126.0
2019-06-17 13:10:00,213.44,213.62,213.43,213.57,6749.0,181.8109,181.9642,181.8024,181.9217,6749.0
2019-06-17 13:20:00,213.59,213.63,213.46,213.49,8318.0,181.9387,181.9728,181.828,181.8535,8318.0
2019-06-17 13:30:00,213.47,213.8,213.39,213.77,14575.0,181.8365,182.1176,181.7683,182.092,14575.0
2019-06-17 13:40:00,213.74,213.9,213.55,213.9,23546.0,182.0665,182.2027,181.9046,182.2027,23546.0
2019-06-17 13:50:00,213.86,214.34,213.82,214.08,122193.0,182.1687,182.5775,182.1346,182.3561,122193.0
2019-06-17 14:00:00,214.05,214.2,213.83,213.91,41696.0,182.3305,182.4583,182.1431,182.2113,41696.0
2019-06-17 14:10:00,213.93,213.99,213.64,213.9,18004.0,182.2283,182.2794,181.9813,182.2027,18004.0
2019-06-17 14:20:00,213.9,214.16,213.87,214.08,46563.0,182.2027,182.4242,182.1772,182.3561,46563.0
2019-06-17 14:30:00,214.06,214.36,213.96,213.96,18474.0,182.339,182.5946,182.2539,182.2539,18474.0
2019-06-17 14:40:00,214.03,214.11,213.87,214.01,30130.0,182.3135,182.3816,182.1772,182.2964,30130.0
2019-06-17 14:50:00,214.01,214.09,213.72,213.73,53966.0,182.2964,182.3646,182.0494,182.0579,53966.0
2019-06-17 15:00:00,213.73,214.03,213.42,213.87,58111.0,182.0579,182.3135,181.7939,182.1772,58111.0
2019-06-17 15:10:00,213.91,213.98,213.67,213.71,24396.0,182.2113,182.2709,182.0068,182.0409,24396.0
2019-06-17 15:20:00,213.69,213.94,213.67,213.86,20951.0,182.0239,182.2368,182.0068,182.1687,20951.0
2019-06-17 15:30:00,213.85,213.86,213.6,213.77,26879.0,182.1602,182.1687,181.9472,182.092,26879.0
2019-06-17 15:40:00,213.76,214.07,213.67,213.99,42284.0,182.0835,182.3476,182.0068,182.2794,42284.0
2019-06-17 15:50:00,214.01,214.69,213.67,214.09,132573.0,182.2964,182.8757,182.0068,182.3646,132573.0
2019-06-18 09:30:00,214.3,215.38,213.59,214.75,65987.0,183.3268,184.2507,182.7194,183.7118,65987.0
2019-06-18 09:40:00,215.11,215.96,214.7,215.42,54882.0,184.0197,184.7469,183.669,184.2849,54882.0
2019-06-18 09:50:00,215.47,215.56,214.59,214.82,28708.0,184.3277,184.4047,183.5749,183.7717,28708.0
2019-06-18 10:00:00,214.93,215.35,214.61,214.97,53205.0,183.8658,184.2251,183.592,183.9,53205.0
2019-06-18 10:10:00,214.86,215.1,214.71,214.98,18612.0,183.8059,184.0112,183.6776,183.9085,18612.0
2019-06-18 10:20:00,215.05,215.31,214.69,214.87,16658.0,183.9684,184.1908,183.6604,183.8144,16658.0
2019-06-18 10:30:00,214.85,214.85,214.19,214.35,35087.0,183.7973,183.7973,183.2327,183.3696,35087.0
2019-06-18 10:40:00,214.45,214.46,213.79,213.87,25500.0,183.4551,183.4637,182.8905,182.959,25500.0
2019-06-18 10:50:00,213.88,214.18,213.73,214.06,10152.0,182.9675,183.2242,182.8392,183.1215,10152.0
2019-06-18 11:00:00,214.13,214.15,213.43,213.59,12915.0,183.1814,183.1985,182.5826,182.7194,12915.0
2019-06-18 11:10:00,213.6,213.85,213.33,213.63,13740.0,182.728,182.9419,182.497,182.7536,13740.0
2019-06-18 11:20:00,213.6,214.02,213.52,213.83,16687.0,182.728,183.0873,182.6595,182.9247,16687.0
2019-06-18 11:30:00,213.84,213.85,213.53,213.8,16949.0,182.9333,182.9419,182.6681,182.8991,16949.0
2019-06-18 11:40:00,213.75,213.98,213.58,213.8,8525.0,182.8563,183.0531,182.7109,182.8991,8525.0
2019-06-18 11:50:00,213.8,214.29,213.77,214.15,11090.0,182.8991,183.3183,182.8734,183.1985,11090.0
2019-06-18 12:00:00,214.16,214.45,214.0,214.12,20179.0,183.207,183.4551,183.0702,183.1728,20179.0
2019-06-18 12:10:00,214.14,214.71,214.14,214.55,20988.0,183.1899,183.6776,183.1899,183.5407,20988.0
2019-06-18 12:20:00,214.56,214.69,214.24,214.37,34933.0,183.5492,183.6604,183.2755,183.3867,34933.0
2019-06-18 12:30:00,214.35,214.4,213.98,214.13,10956.0,183.3696,183.4124,183.0531,183.1814,10956.0
2019-06-18 12:40:00,214.14,214.43,214.13,214.22,13988.0,183.1899,183.438,183.1814,183.2584,13988.0
2019-06-18 12:50:00,214.17,214.32,214.08,214.21,17641.0,183.2156,183.3439,183.1386,183.2498,17641.0
2019-06-18 13:00:00,214.21,214.22,213.97,214.19,11022.0,183.2498,183.2584,183.0445,183.2327,11022.0
2019-06-18 13:10:00,214.13,214.25,213.91,214.05,12086.0,183.1814,183.284,182.9932,183.1129,12086.0
2019-06-18 13:20:00,214.02,214.14,213.9,214.09,12461.0,183.0873,183.1899,182.9846,183.1472,12461.0
2019-06-18 13:30:00,214.14,214.39,214.05,214.2,17250.0,183.1899,183.4038,183.1129,183.2413,17250.0
2019-06-18 13:40:00,214.2,214.49,214.07,214.43,9411.0,183.2413,183.4894,183.1301,183.438,9411.0
2019-06-18 13:50:00,214.44,214.46,214.16,214.26,10416.0,183.4466,183.4637,183.207,183.2926,10416.0
2019-06-18 14:00:00,214.21,214.35,213.92,214.05,20926.0,183.2498,183.3696,183.0017,183.1129,20926.0
2019-06-18 14:10:00,214.05,214.05,213.84,213.96,22079.0,183.1129,183.1129,182.9333,183.036,22079.0
2019-06-18 14:20:00,213.91,213.95,213.72,213.86,14380.0,182.9932,183.0274,182.8306,182.9504,14380.0
2019-06-18 14:30:00,213.92,214.18,213.86,213.95,11541.0,183.0017,183.2242,182.9504,183.0274,11541.0
2019-06-18 14:40:00,213.97,214.15,213.91,214.12,10952.0,183.0445,183.1985,182.9932,183.1728,10952.0
2019-06-18 14:50:00,214.04,214.13,213.81,213.94,12887.0,183.1044,183.1814,182.9076,183.0188,12887.0
2019-06-18 15:00:00,213.95,214.57,213.88,214.26,37899.0,183.0274,183.5578,182.9675,183.2926,37899.0
2019-06-18 15:10:00,214.25,214.28,214.04,214.19,64520.0,183.284,183.3097,183.1044,183.2327,64520.0
2019-06-18 15:20:00,214.19,214.32,213.94,214.23,41958.0,183.2327,183.3439,183.0188,183.2669,41958.0
2019-06-18 15:30:00,214.19,214.33,213.75,214.25,46749.0,183.2327,183.3525,182.8563,183.284,46749.0
2019-06-18 15:40:00,214.29,214.52,214.13,214.34,42743.0,183.3183,183.515,183.1814,183.361,42743.0
2019-06-18 15:50:00,214.29,214.65,214.06,214.4,108820.0,183.3183,183.6262,183.1215,183.4124,108820.0
2019-06-19 09:30:00,213.51,214.73,213.51,214.31,39885.0,182.651,183.6947,182.651,183.3354,39885.0
2019-06-19 09:40:00,214.32,214.48,213.51,214.19,27716.0,183.3439,183.4808,182.651,183.2327,27716.0
2019-06-19 09:50:00,214.27,214.46,213.53,213.87,13460.0,183.3011,183.4637,182.6681,182.959,13460.0
2019-06-19 10:00:00,213.78,213.87,213.51,213.7,22754.0,182.882,182.959,182.651,182.8135,22754.0
2019-06-19 10:10:00,213.68,213.79,213.19,213.67,25334.0,182.7964,182.8905,182.3772,182.7879,25334.0
2019-06-19 10:20:00,213.78,214.34,213.62,214.34,12747.0,182.882,183.361,182.7451,183.361,12747.0
2019-06-19 10:30:00,214.23,214.47,213.82,214.26,13014.0,183.2669,183.4722,182.9162,183.2926,13014.0
2019-06-19 10:40:00,214.19,214.44,213.85,214.44,11459.0,183.2327,183.4466,182.9419,183.4466,11459.0
2019-06-19 10:50:00,214.37,214.49,214.02,214.41,12161.0,183.3867,183.4894,183.0873,183.4209,12161.0
2019-06-19 11:00:00,214.42,214.57,214.14,214.44,12555.0,183.4295,183.5578,183.1899,183.4466,12555.0
2019-06-19 11:10:00,214.44,214.59,214.34,214.38,7294.0,183.4466,183.5749,183.361,183.3952,7294.0
2019-06-19 11:20:00,214.42,214.63,214.39,214.6,7168.0,183.4295,183.6091,183.4038,183.5835,7168.0
2019-06-19 11:30:00,214.6,214.61,214.22,214.35,5218.0,183.5835,183.592,183.2584,183.3696,5218.0
2019-06-19 11:40:00,214.4,214.48,214.25,214.48,4716.0,183.4124,183.4808,183.284,183.4808,4716.0
2019-06-19 11:50:00,214.51,214.84,214.4,214.69,23568.0,183.5065,183.7888,183.4124,183.6604,23568.0
2019-06-19 12:00:00,214.62,214.68,214.15,214.21,17494.0,183.6006,183.6519,183.1985,183.2498,17494.0
2019-06-19 12:10:00,214.21,214.39,214.16,214.37,13598.0,183.2498,183.4038,183.207,183.3867,13598.0
2019-06-19 12:20:00,214.4,214.54,214.3,214.49,5670.0,183.4124,183.5321,183.3268,183.4894,5670.0
2019-06-19 12:30:00,214.53,214.59,214.42,214.54,4787.0,183.5236,183.5749,183.4295,183.5321,4787.0
2019-06-19 12:40:00,214.59,214.62,214.36,214.39,6417.0,183.5749,183.6006,183.3781,183.4038,6417.0
2019-06-19 12:50:00,214.43,214.56,214.34,214.56,7016.0,183.438,183.5492,183.361,183.5492,7016.0
2019-06-19 13:00:00,214.52,214.73,214.46,214.49,8402.0,183.515,183.6947,183.4637,183.4894,8402.0
2019-06-19 13:10:00,214.49,214.49,214.29,214.3,13607.0,183.4894,183.4894,183.3183,183.3268,13607.0
2019-06-19 13:20:00,214.3,214.53,214.22,214.53,7944.0,183.3268,183.5236,183.2584,183.5236,7944.0
2019-06-19 13:30:00,214.55,214.81,214.55,214.81,5338.0,183.5407,183.7631,183.5407,183.7631,5338.0
2019-06-19 13:40:00,214.8,214.97,214.64,214.64,8992.0,183.7545,183.9,183.6177,183.6177,8992.0
2019-06-19 13:50:00,214.68,214.97,214.64,214.94,18051.0,183.6519,183.9,183.6177,183.8743,18051.0
2019-06-19 14:00:00,214.98,216.5,214.87,216.11,27750.0,183.9085,185.2088,183.8144,184.8752,27750.0
2019-06-19 14:10:00,216.05,216.71,216.05,216.41,14704.0,184.8239,185.3885,184.8239,185.1319,14704.0
2019-06-19 14:20:00,216.45,216.54,216.06,216.41,22857.0,185.1661,185.2431,184.8324,185.1319,22857.0
2019-06-19 14:30:00,216.46,217.04,215.86,215.86,60868.0,185.1746,185.6708,184.6613,184.6613,60868.0
2019-06-19 14:40:00,215.97,216.12,215.73,215.89,30326.0,184.7554,184.8838,184.5501,184.687,30326.0
2019-06-19 14:50:00,215.95,216.41,215.89,216.13,17838.0,184.7383,185.1319,184.687,184.8923,17838.0
2019-06-19 15:00:00,216.18,216.5,216.1,216.48,15001.0,184.9351,185.2088,184.8667,185.1917,15001.0
2019-06-19 15:10:00,216.44,216.54,216.24,216.54,30930.0,185.1575,185.2431,184.9864,185.2431,30930.0
2019-06-19 15:20:00,216.47,216.49,216.22,216.38,31045.0,185.1832,185.2003,184.9693,185.1062,31045.0
2019-06-19 15:30:00,216.36,216.56,215.91,215.91,33346.0,185.0891,185.2602,184.7041,184.7041,33346.0
2019-06-19 15:40:00,215.94,216.59,215.92,216.46,41606.0,184.7298,185.2858,184.7127,185.1746,41606.0
2019-06-19 15:50:00,216.5,217.03,216.18,216.19,84966.0,185.2088,185.6622,184.9351,184.9436,84966.0
2019-06-20 09:30:00,216.16,218.79,215.9,217.72,59462.0,184.918,187.1679,184.6956,186.2525,59462.0
2019-06-20 09:40:00,217.54,218.51,217.42,217.74,15354.0,186.0985,186.9283,185.9959,186.2696,15354.0
2019-06-20 09:50:00,217.77,217.93,217.16,217.86,16374.0,186.2953,186.4322,185.7735,186.3723,16374.0
2019-06-20 10:00:00,217.98,217.98,217.37,217.77,17065.0,186.4749,186.4749,185.9531,186.2953,17065.0
2019-06-20 10:10:00,217.7,218.17,217.7,218.05,18868.0,186.2354,186.6375,186.2354,186.5348,18868.0
2019-06-20 10:20:00,218.01,218.12,217.72,217.87,6945.0,186.5006,186.5947,186.2525,186.3808,6945.0
2019-06-20 10:30:00,217.8,217.92,217.47,217.55,13233.0,186.321,186.4236,186.0386,186.1071,13233.0
2019-06-20 10:40:00,217.51,217.78,217.51,217.64,11914.0,186.0729,186.3038,186.0729,186.1841,11914.0
2019-06-20 10:50:00,217.64,217.84,217.45,217.47,18302.0,186.1841,186.3552,186.0215,186.0386,18302.0
2019-06-20 11:00:00,217.52,217.85,217.26,217.79,12039.0,186.0814,186.3637,185.859,186.3124,12039.0
2019-06-20 11:10:00,217.81,217.82,217.53,217.65,6976.0,186.3295,186.3381,186.09,186.1926,6976.0
2019-06-20 11:20:00,217.65,217.88,217.49,217.6,11503.0,186.1926,186.3894,186.0558,186.1499,11503.0
2019-06-20 11:30:00,217.67,218.33,217.57,218.13,22092.0,186.2097,186.7743,186.1242,186.6033,22092.0
2019-06-20 11:40:00,218.22,218.25,217.91,218.17,13616.0,186.6802,186.7059,186.4151,186.6375,13616.0
2019-06-20 11:50:00,218.07,218.54,218.07,218.21,16898.0,186.5519,186.954,186.5519,186.6717,16898.0
2019-06-20 12:00:00,218.24,218.25,217.93,217.94,6890.0,186.6974,186.7059,186.4322,186.4407,6890.0
2019-06-20 12:10:00,217.91,217.91,217.09,217.14,10251.0,186.4151,186.4151,185.7136,185.7563,10251.0
2019-06-20 12:20:00,217.11,217.53,216.98,217.53,10944.0,185.7307,186.09,185.6195,186.09,10944.0
2019-06-20 12:30:00,217.42,217.52,217.13,217.13,12273.0,185.9959,186.0814,185.7478,185.7478,12273.0
2019-06-20 12:40:00,217.15,217.2,216.95,217.2,5511.0,185.7649,185.8077,185.5938,185.8077,5511.0
2019-06-20 12:50:00,217.28,217.43,217.13,217.31,7773.0,185.8761,186.0044,185.7478,185.9018,7773.0
2019-06-20 13:00:00,217.3,217.56,217.22,217.56,12351.0,185.8932,186.1156,185.8248,186.1156,12351.0
2019-06-20 13:10:00,217.65,217.7,217.42,217.6,11745.0,186.1926,186.2354,185.9959,186.1499,11745.0
2019-06-20 13:20:00,217.62,217.74,217.48,217.7,7989.0,186.167,186.2696,186.0472,186.2354,7989.0
2019-06-20 13:30:00,217.76,217.9,217.65,217.9,11458.0,186.2867,186.4065,186.1926,186.4065,11458.0
2019-06-20 13:40:00,217.87,217.88,217.41,217.5,8728.0,186.3808,186.3894,185.9873,186.0643,8728.0
2019-06-20 13:50:00,217.47,217.59,217.21,217.21,17471.0,186.0386,186.1413,185.8162,185.8162,17471.0
2019-06-20 14:00:00,217.19,217.53,217.19,217.46,12581.0,185.7991,186.09,185.7991,186.0301,12581.0
2019-06-20 14:10:00,217.39,217.71,217.37,217.62,11472.0,185.9702,186.244,185.9531,186.167,11472.0
2019-06-20 14:20:00,217.61,217.85,217.25,217.31,17140.0,186.1584,186.3637,185.8504,185.9018,17140.0
2019-06-20 14:30:00,217.28,217.73,217.25,217.53,16201.0,185.8761,186.2611,185.8504,186.09,16201.0
2019-06-20 14:40:00,217.54,217.94,217.44,217.77,14842.0,186.0985,186.4407,186.013,186.2953,14842.0
2019-06-20 14:50:00,217.78,217.92,217.64,217.64,9571.0,186.3038,186.4236,186.1841,186.1841,9571.0
2019-06-20 15:00:00,217.59,217.81,217.52,217.81,10722.0,186.1413,186.3295,186.0814,186.3295,10722.0
2019-06-20 15:10:00,217.85,217.89,217.6,217.7,9946.0,186.3637,186.3979,186.1499,186.2354,9946.0
2019-06-20 15:20:00,217.73,217.77,217.4,217.43,10009.0,186.2611,186.2953,185.9788,186.0044,10009.0
2019-06-20 15:30:00,217.47,217.6,217.17,217.36,16243.0,186.0386,186.1499,185.782,185.9445,16243.0
2019-06-20 15:40:00,217.38,217.93,217.38,217.5,37153.0,185.9617,186.4322,185.9617,186.0643,37153.0
2019-06-20 15:50:00,217.51,218.05,217.3,217.65,166813.0,186.0729,186.5348,185.8932,186.1926,166813.0
2019-06-21 09:30:00,217.46,217.93,214.58,215.11,394031.0,186.0301,186.4322,183.5663,184.0197,394031.0
2019-06-21 09:40:00,215.56,215.99,215.19,215.62,15298.0,184.4047,184.7726,184.0882,184.456,15298.0
2019-06-21 09:50:00,215.75,215.99,215.43,215.53,14802.0,184.5672,184.7726,184.2935,184.379,14802.0
2019-06-21 10:00:00,215.45,215.84,215.43,215.48,19505.0,184.3106,184.6442,184.2935,184.3363,19505.0
2019-06-21 10:10:00,215.4,215.64,215.25,215.25,15137.0,184.2678,184.4731,184.1395,184.1395,15137.0
2019-06-21 10:20:00,215.46,215.46,214.89,215.08,63999.0,184.3192,184.3192,183.8315,183.9941,63999.0
2019-06-21 10:30:00,215.08,215.31,214.88,215.06,31562.0,183.9941,184.1908,183.823,183.977,31562.0
2019-06-21 10:40:00,215.09,215.16,214.85,214.95,11393.0,184.0026,184.0625,183.7973,183.8829,11393.0
2019-06-21 10:50:00,215.02,215.02,214.6,214.65,14620.0,183.9427,183.9427,183.5835,183.6262,14620.0
2019-06-21 11:00:00,214.59,215.67,214.53,215.55,29915.0,183.5749,184.4988,183.5236,184.3961,29915.0
2019-06-21 11:10:00,215.54,215.54,215.01,215.14,12120.0,184.3876,184.3876,183.9342,184.0454,12120.0
2019-06-21 11:20:00,215.17,215.31,215.02,215.02,9592.0,184.0711,184.1908,183.9427,183.9427,9592.0
2019-06-21 11:30:00,215.11,215.13,214.92,214.98,8327.0,184.0197,184.0369,183.8572,183.9085,8327.0
2019-06-21 11:40:00,214.98,215.01,214.71,214.81,6393.0,183.9085,183.9342,183.6776,183.7631,6393.0
2019-06-21 11:50:00,214.82,214.82,214.6,214.81,10543.0,183.7717,183.7717,183.5835,183.7631,10543.0
2019-06-21 12:00:00,214.79,214.99,214.79,214.94,9940.0,183.746,183.9171,183.746,183.8743,9940.0
2019-06-21 12:10:00,214.85,215.08,214.72,215.02,12777.0,183.7973,183.9941,183.6861,183.9427,12777.0
2019-06-21 12:20:00,215.0,215.39,214.98,215.39,7307.0,183.9256,184.2593,183.9085,184.2593,7307.0
2019-06-21 12:30:00,215.36,215.36,215.11,215.11,4902.0,184.2336,184.2336,184.0197,184.0197,4902.0
2019-06-21 12:40:00,215.12,215.27,215.08,215.16,9019.0,184.0283,184.1566,183.9941,184.0625,9019.0
2019-06-21 12:50:00,215.21,215.22,215.08,215.17,4049.0,184.1053,184.1138,183.9941,184.0711,4049.0
2019-06-21 13:00:00,215.17,215.19,214.92,214.92,8028.0,184.0711,184.0882,183.8572,183.8572,8028.0
2019-06-21 13:10:00,214.94,214.99,214.64,214.66,6325.0,183.8743,183.9171,183.6177,183.6348,6325.0
2019-06-21 13:20:00,214.7,214.7,214.24,214.35,8820.0,183.669,183.669,183.2755,183.3696,8820.0
2019-06-21 13:30:00,214.37,214.54,214.34,214.53,5853.0,183.3867,183.5321,183.361,183.5236,5853.0
2019-06-21 13:40:00,214.52,214.94,214.51,214.94,5724.0,183.515,183.8743,183.5065,183.8743,5724.0
2019-06-21 13:50:00,214.89,214.96,214.8,214.89,13798.0,183.8315,183.8914,183.7545,183.8315,13798.0
2019-06-21 14:00:00,214.86,215.05,214.86,214.95,9371.0,183.8059,183.9684,183.8059,183.8829,9371.0
2019-06-21 14:10:00,214.94,215.08,214.86,214.93,18214.0,183.8743,183.9941,183.8059,183.8658,18214.0
2019-06-21 14:20:00,214.9,214.98,214.76,214.96,6937.0,183.8401,183.9085,183.7203,183.8914,6937.0
2019-06-21 14:30:00,214.92,215.36,214.92,215.36,8627.0,183.8572,184.2336,183.8572,184.2336,8627.0
2019-06-21 14:40:00,215.23,215.31,215.1,215.2,8508.0,184.1224,184.1908,184.0112,184.0967,8508.0
2019-06-21 14:50:00,215.25,215.59,215.2,215.3,8238.0,184.1395,184.4304,184.0967,184.1823,8238.0
2019-06-21 15:00:00,215.29,215.32,215.0,215.2,23721.0,184.1737,184.1994,183.9256,184.0967,23721.0
2019-06-21 15:10:00,215.25,215.57,215.17,215.4,18677.0,184.1395,184.4133,184.0711,184.2678,18677.0
2019-06-21 15:20:00,215.43,215.56,215.09,215.11,15724.0,184.2935,184.4047,184.0026,184.0197,15724.0
2019-06-21 15:30:00,215.03,215.25,214.92,215.22,25182.0,183.9513,184.1395,183.8572,184.1138,25182.0
2019-06-21 15:40:00,215.23,215.65,215.22,215.6,40122.0,184.1224,184.4817,184.1138,184.4389,40122.0
2019-06-21 15:50:00,215.6,215.81,215.08,215.25,148142.0,184.4389,184.6186,183.9941,184.1395,148142.0
2019-06-24 09:30:00,215.81,216.0,214.61,214.97,30522.0,184.6186,184.7811,183.592,183.9,30522.0
2019-06-24 09:40:00,215.06,215.54,214.74,215.18,15343.0,183.977,184.3876,183.7032,184.0796,15343.0
2019-06-24 09:50:00,215.22,215.39,214.65,214.67,11828.0,184.1138,184.2593,183.6262,183.6433,11828.0
2019-06-24 10:00:00,214.75,215.18,214.55,215.13,6923.0,183.7118,184.0796,183.5407,184.0369,6923.0
2019-06-24 10:10:00,215.18,215.29,214.91,215.14,10819.0,184.0796,184.1737,183.8486,184.0454,10819.0
2019-06-24 10:20:00,215.14,215.24,214.88,215.1,5896.0,184.0454,184.131,183.823,184.0112,5896.0
2019-06-24 10:30:00,215.17,215.25,214.72,214.96,6429.0,184.0711,184.1395,183.6861,183.8914,6429.0
2019-06-24 10:40:00,214.97,215.05,214.75,215.0,12038.0,183.9,183.9684,183.7118,183.9256,12038.0
2019-06-24 10:50:00,215.02,215.2,214.93,214.95,7119.0,183.9427,184.0967,183.8658,183.8829,7119.0
2019-06-24 11:00:00,215.01,215.33,215.01,215.33,8397.0,183.9342,184.2079,183.9342,184.2079,8397.0
2019-06-24 11:10:00,215.42,215.67,215.31,215.32,8980.0,184.2849,184.4988,184.1908,184.1994,8980.0
2019-06-24 11:20:00,215.41,215.49,215.25,215.35,15132.0,184.2764,184.3448,184.1395,184.2251,15132.0
2019-06-24 11:30:00,215.35,215.51,215.11,215.4,9716.0,184.2251,184.3619,184.0197,184.2678,9716.0
2019-06-24 11:40:00,215.4,215.49,215.21,215.25,4040.0,184.2678,184.3448,184.1053,184.1395,4040.0
2019-06-24 11:50:00,215.31,215.35,214.98,215.0,5634.0,184.1908,184.2251,183.9085,183.9256,5634.0
2019-06-24 12:00:00,215.05,215.14,214.92,215.02,6974.0,183.9684,184.0454,183.8572,183.9427,6974.0
2019-06-24 12:10:00,215.05,215.31,214.89,215.1,21675.0,183.9684,184.1908,183.8315,184.0112,21675.0
2019-06-24 12:20:00,215.16,215.21,214.93,215.01,14148.0,184.0625,184.1053,183.8658,183.9342,14148.0
2019-06-24 12:30:00,215.01,215.24,214.95,215.2,10692.0,183.9342,184.131,183.8829,184.0967,10692.0
2019-06-24 12:40:00,215.19,215.25,214.85,214.95,7985.0,184.0882,184.1395,183.7973,183.8829,7985.0
2019-06-24 12:50:00,214.83,214.92,214.67,214.81,4555.0,183.7802,183.8572,183.6433,183.7631,4555.0
2019-06-24 13:00:00,214.8,214.96,214.71,214.73,8786.0,183.7545,183.8914,183.6776,183.6947,8786.0
2019-06-24 13:10:00,214.71,214.87,214.67,214.81,5759.0,183.6776,183.8144,183.6433,183.7631,5759.0
2019-06-24 13:20:00,214.81,214.81,214.63,214.7,3630.0,183.7631,183.7631,183.6091,183.669,3630.0
2019-06-24 13:30:00,214.7,214.79,214.65,214.71,6184.0,183.669,183.746,183.6262,183.6776,6184.0
2019-06-24 13:40:00,214.69,214.75,214.05,214.06,20706.0,183.6604,183.7118,183.1129,183.1215,20706.0
2019-06-24 13:50:00,214.11,214.61,213.97,214.06,30015.0,183.1643,183.592,183.0445,183.1215,30015.0
2019-06-24 14:00:00,214.13,214.49,214.07,214.42,10326.0,183.1814,183.4894,183.1301,183.4295,10326.0
2019-06-24 14:10:00,214.42,214.49,214.2,214.21,10780.0,183.4295,183.4894,183.2413,183.2498,10780.0
2019-06-24 14:20:00,214.27,214.41,214.24,214.25,7077.0,183.3011,183.4209,183.2755,183.284,7077.0
2019-06-24 14:30:00,214.27,214.41,214.2,214.2,10654.0,183.3011,183.4209,183.2413,183.2413,10654.0
2019-06-24 14:40:00,214.26,214.35,214.13,214.19,21375.0,183.2926,183.3696,183.1814,183.2327,21375.0
2019-06-24 14:50:00,214.18,214.51,214.15,214.51,17180.0,183.2242,183.5065,183.1985,183.5065,17180.0
2019-06-24 15:00:00,214.48,214.57,214.25,214.35,9538.0,183.4808,183.5578,183.284,183.3696,9538.0
2019-06-24 15:10:00,214.36,214.72,214.36,214.64,9017.0,183.3781,183.6861,183.3781,183.6177,9017.0
2019-06-24 15:20:00,214.63,214.89,214.6,214.64,23019.0,183.6091,183.8315,183.5835,183.6177,23019.0
2019-06-24 15:30:00,214.67,214.92,214.62,214.81,20767.0,183.6433,183.8572,183.6006,183.7631,20767.0
2019-06-24 15:40:00,214.77,215.25,214.74,214.84,27728.0,183.7289,184.1395,183.7032,183.7888,27728.0
2019-06-24 15:50:00,214.82,215.04,214.35,214.57,146276.0,183.7717,183.9599,183.3696,183.5578,146276.0
2019-06-25 09:30:00,215.04,215.36,214.04,214.64,32337.0,183.9599,184.2336,183.1044,183.6177,32337.0
2019-06-25 09:40:00,214.56,215.41,214.56,215.15,23387.0,183.5492,184.2764,183.5492,184.054,23387.0
2019-06-25 09:50:00,215.01,215.01,214.33,214.33,21623.0,183.9342,183.9342,183.3525,183.3525,21623.0
2019-06-25 10:00:00,214.33,214.52,214.07,214.41,14586.0,183.3525,183.515,183.1301,183.4209,14586.0
2019-06-25 10:10:00,214.46,214.64,214.19,214.2,11115.0,183.4637,183.6177,183.2327,183.2413,11115.0
2019-06-25 10:20:00,214.17,214.36,214.01,214.26,11148.0,183.2156,183.3781,183.0787,183.2926,11148.0
2019-06-25 10:30:00,214.27,214.32,214.1,214.23,7072.0,183.3011,183.3439,183.1557,183.2669,7072.0
2019-06-25 10:40:00,214.26,214.47,214.16,214.45,14138.0,183.2926,183.4722,183.207,183.4551,14138.0
2019-06-25 10:50:00,214.41,214.46,214.15,214.3,11647.0,183.4209,183.4637,183.1985,183.3268,11647.0
2019-06-25 11:00:00,214.27,214.27,213.86,213.98,17481.0,183.3011,183.3011,182.9504,183.0531,17481.0
2019-06-25 11:10:00,214.03,214.19,213.92,213.96,20304.0,183.0958,183.2327,183.0017,183.036,20304.0
2019-06-25 11:20:00,214.0,214.0,213.82,213.93,8717.0,183.0702,183.0702,182.9162,183.0103,8717.0
2019-06-25 11:30:00,213.97,214.23,213.97,214.04,20947.0,183.0445,183.2669,183.0445,183.1044,20947.0
2019-06-25 11:40:00,214.1,214.23,213.97,214.04,10415.0,183.1557,183.2669,183.0445,183.1044,10415.0
2019-06-25 11:50:00,214.06,214.2,213.89,213.96,17864.0,183.1215,183.2413,182.9761,183.036,17864.0
2019-06-25 12:00:00,213.93,213.95,213.69,213.77,19738.0,183.0103,183.0274,182.805,182.8734,19738.0
2019-06-25 12:10:00,213.77,213.93,213.75,213.85,12743.0,182.8734,183.0103,182.8563,182.9419,12743.0
2019-06-25 12:20:00,213.9,213.9,213.77,213.84,8417.0,182.9846,182.9846,182.8734,182.9333,8417.0
2019-06-25 12:30:00,213.9,213.9,213.2,213.2,8908.0,182.9846,182.9846,182.3858,182.3858,8908.0
2019-06-25 12:40:00,213.16,213.52,213.13,213.42,14108.0,182.3516,182.6595,182.3259,182.574,14108.0
2019-06-25 12:50:00,213.4,213.51,213.35,213.36,6337.0,182.5569,182.651,182.5141,182.5227,6337.0
2019-06-25 13:00:00,213.32,213.32,212.89,213.23,20392.0,182.4885,182.4885,182.1206,182.4115,20392.0
2019-06-25 13:10:00,213.2,213.34,213.06,213.07,7213.0,182.3858,182.5056,182.266,182.2746,7213.0
2019-06-25 13:20:00,213.06,213.35,213.0,213.3,13087.0,182.266,182.5141,182.2147,182.4713,13087.0
2019-06-25 13:30:00,213.26,213.72,213.26,213.59,9423.0,182.4371,182.8306,182.4371,182.7194,9423.0
2019-06-25 13:40:00,213.52,213.65,213.47,213.49,8989.0,182.6595,182.7708,182.6168,182.6339,8989.0
2019-06-25 13:50:00,213.53,213.57,213.36,213.48,7346.0,182.6681,182.7023,182.5227,182.6253,7346.0
2019-06-25 14:00:00,213.49,213.49,212.96,212.98,14323.0,182.6339,182.6339,182.1805,182.1976,14323.0
2019-06-25 14:10:00,212.94,213.21,212.81,213.07,17627.0,182.1634,182.3944,182.0522,182.2746,17627.0
2019-06-25 14:20:00,213.06,213.09,212.79,212.86,14159.0,182.266,182.2917,182.0351,182.0949,14159.0
2019-06-25 14:30:00,212.82,212.86,212.32,212.52,13053.0,182.0607,182.0949,181.633,181.8041,13053.0
2019-06-25 14:40:00,212.52,212.52,212.19,212.41,25984.0,181.8041,181.8041,181.5218,181.71,25984.0
2019-06-25 14:50:00,212.41,212.69,212.38,212.59,20224.0,181.71,181.9495,181.6843,181.864,20224.0
2019-06-25 15:00:00,212.59,212.81,212.57,212.77,17149.0,181.864,182.0522,181.8469,182.0179,17149.0
2019-06-25 15:10:00,212.78,212.97,212.48,212.58,22811.0,182.0265,182.189,181.7699,181.8554,22811.0
2019-06-25 15:20:00,212.55,212.71,212.53,212.6,21175.0,181.8297,181.9666,181.8126,181.8725,21175.0
2019-06-25 15:30:00,212.59,212.6,211.98,212.02,31309.0,181.864,181.8725,181.3421,181.3763,31309.0
2019-06-25 15:40:00,212.0,212.1,211.32,211.34,49678.0,181.3592,181.4448,180.7775,180.7946,49678.0
2019-06-25 15:50:00,211.31,211.43,210.69,210.81,125882.0,180.769,180.8716,180.2386,180.3412,125882.0
2019-06-26 09:30:00,210.86,210.86,209.21,209.41,46558.0,180.384,180.384,178.9725,179.1436,46558.0
2019-06-26 09:40:00,209.36,209.51,208.84,209.43,14863.0,179.1008,179.2291,178.656,179.1607,14863.0
2019-06-26 09:50:00,209.4,209.54,208.87,209.21,27047.0,179.135,179.2548,178.6816,178.9725,27047.0
2019-06-26 10:00:00,209.21,209.21,208.3,208.71,20767.0,178.9725,178.9725,178.194,178.5447,20767.0
2019-06-26 10:10:00,208.73,208.9,207.49,207.61,30156.0,178.5619,178.7073,177.5011,177.6037,30156.0
2019-06-26 10:20:00,207.64,208.12,207.13,207.16,26261.0,177.6294,178.04,177.1931,177.2188,26261.0
2019-06-26 10:30:00,207.24,207.27,206.23,206.89,37377.0,177.2872,177.3129,176.4232,176.9878,37377.0
2019-06-26 10:40:00,206.99,207.68,206.82,207.48,28323.0,177.0733,177.6636,176.9279,177.4925,28323.0
2019-06-26 10:50:00,207.48,207.68,207.34,207.47,30308.0,177.4925,177.6636,177.3728,177.484,30308.0
2019-06-26 11:00:00,207.37,207.39,206.97,207.14,29064.0,177.3984,177.4155,177.0562,177.2017,29064.0
2019-06-26 11:10:00,207.15,207.58,207.02,207.11,26358.0,177.2102,177.5781,177.099,177.176,26358.0
2019-06-26 11:20:00,207.16,207.41,207.14,207.29,22225.0,177.2188,177.4326,177.2017,177.33,22225.0
2019-06-26 11:30:00,207.19,207.61,207.14,207.42,23584.0,177.2444,177.6037,177.2017,177.4412,23584.0
2019-06-26 11:40:00,207.46,207.86,207.46,207.6,29339.0,177.4754,177.8176,177.4754,177.5952,29339.0
2019-06-26 11:50:00,207.6,207.92,207.58,207.69,32911.0,177.5952,177.8689,177.5781,177.6722,32911.0
2019-06-26 12:00:00,207.77,208.1,207.71,208.03,32025.0,177.7406,178.0229,177.6893,177.963,32025.0
2019-06-26 12:10:00,207.98,208.05,207.62,207.76,33340.0,177.9203,177.9801,177.6123,177.7321,33340.0
2019-06-26 12:20:00,207.8,208.08,207.65,207.65,45150.0,177.7663,178.0058,177.6379,177.6379,45150.0
2019-06-26 12:30:00,207.66,208.02,207.66,207.94,20705.0,177.6465,177.9545,177.6465,177.886,20705.0
2019-06-26 12:40:00,207.9,207.98,207.77,207.77,17745.0,177.8518,177.9203,177.7406,177.7406,17745.0
2019-06-26 12:50:00,207.83,207.91,207.67,207.75,16857.0,177.7919,177.8604,177.6551,177.7235,16857.0
2019-06-26 13:00:00,207.75,207.98,207.67,207.73,23902.0,177.7235,177.9203,177.6551,177.7064,23902.0
2019-06-26 13:10:00,207.69,207.7,207.38,207.64,29611.0,177.6722,177.6807,177.407,177.6294,29611.0
2019-06-26 13:20:00,207.6,207.67,207.21,207.23,24646.0,177.5952,177.6551,177.2615,177.2787,24646.0
2019-06-26 13:30:00,207.23,207.23,207.0,207.15,178112.0,177.2787,177.2787,177.0819,177.2102,178112.0
2019-06-26 13:40:00,207.18,207.2,206.92,207.15,38876.0,177.2359,177.253,177.0135,177.2102,38876.0
2019-06-26 13:50:00,207.15,207.27,207.08,207.2,38509.0,177.2102,177.3129,177.1503,177.253,38509.0
2019-06-26 14:00:00,207.2,207.7,207.2,207.39,19006.0,177.253,177.6807,177.253,177.4155,19006.0
2019-06-26 14:10:00,207.3,207.43,207.01,207.02,5129.0,177.3385,177.4497,177.0904,177.099,5129.0
2019-06-26 14:20:00,207.05,207.18,206.56,206.56,26768.0,177.1247,177.2359,176.7055,176.7055,26768.0
2019-06-26 14:30:00,206.38,206.41,205.55,205.89,20783.0,176.5515,176.5772,175.8415,176.1323,20783.0
2019-06-26 14:40:00,205.98,206.13,205.23,205.59,29130.0,176.2093,176.3376,175.5677,175.8757,29130.0
2019-06-26 14:50:00,205.64,206.02,205.48,205.76,19763.0,175.9185,176.2435,175.7816,176.0211,19763.0
2019-06-26 15:00:00,205.83,206.13,205.74,205.91,37069.0,176.081,176.3376,176.004,176.1494,37069.0
2019-06-26 15:10:00,205.86,206.42,205.86,206.34,47531.0,176.1067,176.5857,176.1067,176.5173,47531.0
2019-06-26 15:20:00,206.36,206.41,205.86,205.97,28010.0,176.5344,176.5772,176.1067,176.2008,28010.0
2019-06-26 15:30:00,205.96,206.61,205.86,206.36,64288.0,176.1922,176.7483,176.1067,176.5344,64288.0
2019-06-26 15:40:00,206.39,206.44,205.83,205.99,88727.0,176.5601,176.6028,176.081,176.2179,88727.0
2019-06-26 15:50:00,205.99,206.2,205.77,205.82,128118.0,176.2179,176.3975,176.0297,176.0724,128118.0
2019-06-27 09:30:00,206.93,208.2,206.8,207.15,42145.0,177.022,178.1085,176.9108,177.2102,42145.0
2019-06-27 09:40:00,207.29,207.62,206.82,207.21,25801.0,177.33,177.6123,176.9279,177.2615,25801.0
2019-06-27 09:50:00,207.11,207.46,206.88,207.0,31228.0,177.176,177.4754,176.9792,177.0819,31228.0
2019-06-27 10:00:00,207.05,207.51,206.95,207.21,33116.0,177.1247,177.5182,177.0391,177.2615,33116.0
2019-06-27 10:10:00,207.29,207.43,207.09,207.2,20366.0,177.33,177.4497,177.1589,177.253,20366.0
2019-06-27 10:20:00,207.11,207.55,207.01,207.23,28552.0,177.176,177.5524,177.0904,177.2787,28552.0
2019-06-27 10:30:00,207.41,207.57,207.02,207.35,16719.0,177.4326,177.5695,177.099,177.3813,16719.0
2019-06-27 10:40:00,207.33,207.48,207.11,207.27,18491.0,177.3642,177.4925,177.176,177.3129,18491.0
2019-06-27 10:50:00,207.24,207.27,206.8,207.06,13376.0,177.2872,177.3129,176.9108,177.1332,13376.0
2019-06-27 11:00:00,207.05,207.17,206.82,207.06,11943.0,177.1247,177.2273,176.9279,177.1332,11943.0
2019-06-27 11:10:00,207.14,207.48,207.04,207.31,14479.0,177.2017,177.4925,177.1161,177.3471,14479.0
2019-06-27 11:20:00,207.37,207.47,206.99,207.03,15920.0,177.3984,177.484,177.0733,177.1076,15920.0
2019-06-27 11:30:00,207.0,207.22,206.88,207.22,23586.0,177.0819,177.2701,176.9792,177.2701,23586.0
2019-06-27 11:40:00,207.25,207.44,207.11,207.19,19213.0,177.2958,177.4583,177.176,177.2444,19213.0
2019-06-27 11:50:00,207.21,207.49,207.21,207.37,9452.0,177.2615,177.5011,177.2615,177.3984,9452.0
2019-06-27 12:00:00,207.33,207.48,207.24,207.31,31210.0,177.3642,177.4925,177.2872,177.3471,31210.0
2019-06-27 12:10:00,207.33,207.77,207.32,207.57,20738.0,177.3642,177.7406,177.3556,177.5695,20738.0
2019-06-27 12:20:00,207.59,207.64,207.07,207.07,22741.0,177.5866,177.6294,177.1418,177.1418,22741.0
2019-06-27 12:30:00,207.13,207.22,206.99,207.03,14946.0,177.1931,177.2701,177.0733,177.1076,14946.0
2019-06-27 12:40:00,207.06,207.12,206.96,207.12,49780.0,177.1332,177.1846,177.0477,177.1846,49780.0
2019-06-27 12:50:00,207.12,207.25,207.0,207.25,21415.0,177.1846,177.2958,177.0819,177.2958,21415.0
2019-06-27 13:00:00,207.19,207.39,207.18,207.39,26309.0,177.2444,177.4155,177.2359,177.4155,26309.0
2019-06-27 13:10:00,207.36,207.41,206.97,206.99,41690.0,177.3899,177.4326,177.0562,177.0733,41690.0
2019-06-27 13:20:00,207.0,207.26,207.0,207.1,11792.0,177.0819,177.3043,177.0819,177.1674,11792.0
2019-06-27 13:30:00,207.15,207.21,206.95,207.07,16823.0,177.2102,177.2615,177.0391,177.1418,16823.0
2019-06-27 13:40:00,207.05,207.07,206.87,206.97,15123.0,177.1247,177.1418,176.9707,177.0562,15123.0
2019-06-27 13:50:00,206.97,206.97,206.71,206.78,9071.0,177.0562,177.0562,176.8338,176.8937,9071.0
2019-06-27 14:00:00,206.77,206.85,206.53,206.57,25159.0,176.8851,176.9536,176.6798,176.714,25159.0
2019-06-27 14:10:00,206.57,206.68,206.12,206.15,21504.0,176.714,176.8081,176.3291,176.3547,21504.0
2019-06-27 14:20:00,206.15,206.15,205.93,206.0,20720.0,176.3547,176.3547,176.1665,176.2264,20720.0
2019-06-27 14:30:00,206.03,206.09,205.82,205.98,31782.0,176.2521,176.3034,176.0724,176.2093,31782.0
2019-06-27 14:40:00,205.98,206.08,205.89,206.06,27337.0,176.2093,176.2949,176.1323,176.2778,27337.0
2019-06-27 14:50:00,206.05,206.16,205.97,206.02,22621.0,176.2692,176.3633,176.2008,176.2435,22621.0
2019-06-27 15:00:00,206.02,206.06,205.76,206.0,23662.0,176.2435,176.2778,176.0211,176.2264,23662.0
2019-06-27 15:10:00,206.0,206.14,205.82,205.87,22818.0,176.2264,176.3462,176.0724,176.1152,22818.0
2019-06-27 15:20:00,205.84,206.05,205.61,205.97,34596.0,176.0896,176.2692,175.8928,176.2008,34596.0
2019-06-27 15:30:00,205.95,205.95,205.55,205.86,47732.0,176.1837,176.1837,175.8415,176.1067,47732.0
2019-06-27 15:40:00,205.89,206.0,205.6,205.96,104165.0,176.1323,176.2264,175.8842,176.1922,104165.0
2019-06-27 15:50:00,205.96,206.08,205.59,205.85,198145.0,176.1922,176.2949,175.8757,176.0981,198145.0
2019-06-28 09:30:00,206.06,206.88,204.5,204.59,48249.0,176.2778,176.9792,174.9432,175.0202,48249.0
2019-06-28 09:40:00,204.82,205.0,204.28,204.83,24974.0,175.217,175.371,174.755,175.2255,24974.0
2019-06-28 09:50:00,204.79,204.9,203.78,204.07,47755.0,175.1913,175.2854,174.3273,174.5754,47755.0
2019-06-28 10:00:00,204.13,204.94,204.06,204.93,28152.0,174.6267,175.3196,174.5668,175.3111,28152.0
2019-06-28 10:10:00,204.9,204.97,204.13,204.19,11996.0,175.2854,175.3453,174.6267,174.678,11996.0
2019-06-28 10:20:00,204.29,204.33,204.02,204.18,21978.0,174.7636,174.7978,174.5326,174.6695,21978.0
2019-06-28 10:30:00,204.21,204.66,204.2,204.4,69411.0,174.6951,175.0801,174.6866,174.8577,69411.0
2019-06-28 10:40:00,204.44,205.17,204.34,204.82,39056.0,174.8919,175.5164,174.8064,175.217,39056.0
2019-06-28 10:50:00,204.88,204.99,204.72,204.79,24367.0,175.2683,175.3624,175.1314,175.1913,24367.0
2019-06-28 11:00:00,204.73,204.92,204.63,204.84,9256.0,175.14,175.3025,175.0544,175.2341,9256.0
2019-06-28 11:10:00,204.82,204.92,204.72,204.84,13340.0,175.217,175.3025,175.1314,175.2341,13340.0
2019-06-28 11:20:00,204.86,205.0,204.78,204.78,11894.0,175.2512,175.371,175.1828,175.1828,11894.0
2019-06-28 11:30:00,204.78,205.0,204.74,204.76,17045.0,175.1828,175.371,175.1485,175.1656,17045.0
2019-06-28 11:40:00,204.74,204.9,204.67,204.72,7873.0,175.1485,175.2854,175.0887,175.1314,7873.0
2019-06-28 11:50:00,204.7,204.7,204.44,204.65,8313.0,175.1143,175.1143,174.8919,175.0715,8313.0
2019-06-28 12:00:00,204.64,205.04,204.63,205.03,9931.0,175.063,175.4052,175.0544,175.3966,9931.0
2019-06-28 12:10:00,204.99,205.05,204.77,205.02,19974.0,175.3624,175.4137,175.1742,175.3881,19974.0
2019-06-28 12:20:00,205.06,205.4,205.06,205.33,14125.0,175.4223,175.7131,175.4223,175.6533,14125.0
2019-06-28 12:30:00,205.33,205.42,205.22,205.35,10586.0,175.6533,175.7303,175.5592,175.6704,10586.0
2019-06-28 12:40:00,205.33,205.5,205.32,205.46,12157.0,175.6533,175.7987,175.6447,175.7645,12157.0
2019-06-28 12:50:00,205.49,205.59,205.34,205.38,20659.0,175.7901,175.8757,175.6618,175.696,20659.0
2019-06-28 13:00:00,205.33,205.37,205.11,205.12,12477.0,175.6533,175.6875,175.4651,175.4736,12477.0
2019-06-28 13:10:00,205.08,205.15,204.85,204.94,22898.0,175.4394,175.4993,175.2426,175.3196,22898.0
2019-06-28 13:20:00,204.93,205.04,204.8,204.99,18394.0,175.3111,175.4052,175.1999,175.3624,18394.0
2019-06-28 13:30:00,204.99,205.07,204.91,205.03,21991.0,175.3624,175.4308,175.294,175.3966,21991.0
2019-06-28 13:40:00,205.03,205.25,204.99,205.1,27003.0,175.3966,175.5848,175.3624,175.4565,27003.0
2019-06-28 13:50:00,205.15,205.15,204.96,205.12,12554.0,175.4993,175.4993,175.3367,175.4736,12554.0
2019-06-28 14:00:00,205.11,205.16,204.85,204.92,14837.0,175.4651,175.5078,175.2426,175.3025,14837.0
2019-06-28 14:10:00,204.92,204.92,204.27,204.3,34079.0,175.3025,175.3025,174.7465,174.7721,34079.0
2019-06-28 14:20:00,204.32,204.52,204.17,204.28,70360.0,174.7892,174.9603,174.6609,174.755,70360.0
2019-06-28 14:30:00,204.31,204.36,204.03,204.06,59670.0,174.7807,174.8235,174.5412,174.5668,59670.0
2019-06-28 14:40:00,204.03,204.22,203.86,204.07,42843.0,174.5412,174.7037,174.3957,174.5754,42843.0
2019-06-28 14:50:00,204.07,204.12,203.72,203.78,55486.0,174.5754,174.6181,174.276,174.3273,55486.0
2019-06-28 15:00:00,203.79,204.33,203.69,204.29,35037.0,174.3358,174.7978,174.2503,174.7636,35037.0
2019-06-28 15:10:00,204.27,204.39,203.74,203.83,55195.0,174.7465,174.8491,174.2931,174.3701,55195.0
2019-06-28 15:20:00,203.78,204.19,203.72,204.19,77288.0,174.3273,174.678,174.276,174.678,77288.0
2019-06-28 15:30:00,204.15,204.26,203.62,203.87,78631.0,174.6438,174.7379,174.1904,174.4043,78631.0
2019-06-28 15:40:00,203.83,204.17,203.72,204.05,100580.0,174.3701,174.6609,174.276,174.5583,100580.0
2019-06-28 15:50:00,204.07,204.5,203.68,204.33,375136.0,174.5754,174.9432,174.2417,174.7978,375136.0
2019-07-01 09:30:00,205.0,205.5,202.56,203.9,87352.0,175.371,175.7987,173.2836,174.4299,87352.0
2019-07-01 09:40:00,203.8,203.93,201.82,201.97,44111.0,174.3444,174.4556,172.6506,172.7789,44111.0
2019-07-01 09:50:00,202.02,202.02,200.85,201.13,46136.0,172.8217,172.8217,171.8208,172.0603,46136.0
2019-07-01 10:00:00,201.21,201.47,200.14,200.33,48095.0,172.1287,172.3512,171.2134,171.3759,48095.0
2019-07-01 10:10:00,200.32,200.49,199.48,199.78,65250.0,171.3674,171.5128,170.6488,170.9054,65250.0
2019-07-01 10:20:00,199.9,200.76,199.87,200.7,57240.0,171.0081,171.7438,170.9824,171.6924,57240.0
2019-07-01 10:30:00,200.71,201.39,200.66,201.15,45556.0,171.701,172.2827,171.6582,172.0774,45556.0
2019-07-01 10:40:00,201.09,201.22,200.68,200.96,26498.0,172.0261,172.1373,171.6753,171.9149,26498.0
2019-07-01 10:50:00,200.99,201.29,200.59,200.59,21521.0,171.9405,172.1972,171.5983,171.5983,21521.0
2019-07-01 11:00:00,200.58,200.7,200.35,200.58,36571.0,171.5898,171.6924,171.393,171.5898,36571.0
2019-07-01 11:10:00,200.53,200.97,200.46,200.92,23250.0,171.547,171.9234,171.4871,171.8806,23250.0
2019-07-01 11:20:00,200.86,201.27,200.47,200.55,30807.0,171.8293,172.1801,171.4957,171.5641,30807.0
2019-07-01 11:30:00,200.5,201.45,200.46,201.41,46754.0,171.5214,172.334,171.4871,172.2998,46754.0
2019-07-01 11:40:00,201.46,201.58,201.13,201.17,17640.0,172.3426,172.4453,172.0603,172.0945,17640.0
2019-07-01 11:50:00,201.17,201.38,200.88,200.98,32710.0,172.0945,172.2742,171.8464,171.932,32710.0
2019-07-01 12:00:00,201.0,201.33,200.81,201.2,26886.0,171.9491,172.2314,171.7865,172.1202,26886.0
2019-07-01 12:10:00,201.2,201.28,200.79,200.92,64450.0,172.1202,172.1886,171.7694,171.8806,64450.0
2019-07-01 12:20:00,200.91,201.09,200.84,201.01,28125.0,171.8721,172.0261,171.8122,171.9576,28125.0
2019-07-01 12:30:00,201.01,201.22,200.9,201.21,44421.0,171.9576,172.1373,171.8635,172.1287,44421.0
2019-07-01 12:40:00,201.15,201.23,200.85,201.07,34224.0,172.0774,172.1458,171.8208,172.009,34224.0
2019-07-01 12:50:00,201.06,201.2,200.93,201.04,27108.0,172.0004,172.1202,171.8892,171.9833,27108.0
2019-07-01 13:00:00,201.03,201.36,200.96,201.3,25515.0,171.9748,172.2571,171.9149,172.2057,25515.0
2019-07-01 13:10:00,201.33,201.55,201.03,201.34,110580.0,172.2314,172.4196,171.9748,172.2399,110580.0
2019-07-01 13:20:00,201.4,201.76,201.4,201.51,24619.0,172.2913,172.5992,172.2913,172.3854,24619.0
2019-07-01 13:30:00,201.53,201.55,201.32,201.48,30451.0,172.4025,172.4196,172.2228,172.3597,30451.0
2019-07-01 13:40:00,201.5,201.76,201.41,201.52,36410.0,172.3768,172.5992,172.2998,172.3939,36410.0
2019-07-01 13:50:00,201.55,201.6,201.24,201.54,128149.0,172.4196,172.4624,172.1544,172.411,128149.0
2019-07-01 14:00:00,201.5,201.78,201.5,201.61,35122.0,172.3768,172.6164,172.3768,172.4709,35122.0
2019-07-01 14:10:00,201.65,201.92,201.6,201.76,73079.0,172.5051,172.7361,172.4624,172.5992,73079.0
2019-07-01 14:20:00,201.78,201.86,201.48,201.5,69015.0,172.6164,172.6848,172.3597,172.3768,69015.0
2019-07-01 14:30:00,201.51,201.71,201.51,201.67,26124.0,172.3854,172.5565,172.3854,172.5223,26124.0
2019-07-01 14:40:00,201.64,201.72,201.54,201.67,51481.0,172.4966,172.565,172.411,172.5223,51481.0
2019-07-01 14:50:00,201.67,201.85,201.48,201.59,60304.0,172.5223,172.6762,172.3597,172.4538,60304.0
2019-07-01 15:00:00,201.6,201.94,201.53,201.68,42801.0,172.4624,172.7532,172.4025,172.5308,42801.0
2019-07-01 15:10:00,201.63,201.79,201.5,201.55,67116.0,172.488,172.6249,172.3768,172.4196,67116.0
2019-07-01 15:20:00,201.53,201.64,201.26,201.43,40282.0,172.4025,172.4966,172.1715,172.3169,40282.0
2019-07-01 15:30:00,201.47,201.72,201.19,201.65,130928.0,172.3512,172.565,172.1116,172.5051,130928.0
2019-07-01 15:40:00,201.67,202.64,201.63,202.58,112992.0,172.5223,173.3521,172.488,173.3007,112992.0
2019-07-01 15:50:00,202.7,203.02,202.22,202.3,124457.0,173.4034,173.6771,172.9928,173.0612,124457.0
2019-07-02 09:30:00,202.92,204.13,202.68,204.0,61211.0,173.5916,174.6267,173.3863,174.5155,61211.0
2019-07-02 09:40:00,204.08,204.4,203.37,204.26,66505.0,174.5839,174.8577,173.9765,174.7379,66505.0
2019-07-02 09:50:00,204.2,204.85,203.94,204.7,67398.0,174.6866,175.2426,174.4642,175.1143,67398.0
2019-07-02 10:00:00,204.77,205.13,204.36,205.13,97404.0,175.1742,175.4822,174.8235,175.4822,97404.0
2019-07-02 10:10:00,205.11,205.15,204.4,204.68,146336.0,175.4651,175.4993,174.8577,175.0972,146336.0
2019-07-02 10:20:00,204.68,204.92,204.45,204.75,202194.0,175.0972,175.3025,174.9005,175.1571,202194.0
2019-07-02 10:30:00,204.78,205.02,204.63,204.98,72190.0,175.1828,175.3881,175.0544,175.3538,72190.0
2019-07-02 10:40:00,205.0,205.12,204.66,205.02,93390.0,175.371,175.4736,175.0801,175.3881,93390.0
2019-07-02 10:50:00,205.05,205.05,204.54,204.79,76010.0,175.4137,175.4137,174.9774,175.1913,76010.0
2019-07-02 11:00:00,204.84,205.17,204.75,205.0,94293.0,175.2341,175.5164,175.1571,175.371,94293.0
2019-07-02 11:10:00,205.01,205.07,204.85,205.05,19749.0,175.3795,175.4308,175.2426,175.4137,19749.0
2019-07-02 11:20:00,205.05,205.23,204.87,204.88,27094.0,175.4137,175.5677,175.2597,175.2683,27094.0
2019-07-02 11:30:00,204.94,205.05,204.86,204.93,15230.0,175.3196,175.4137,175.2512,175.3111,15230.0
2019-07-02 11:40:00,204.87,205.06,204.76,205.0,14925.0,175.2597,175.4223,175.1656,175.371,14925.0
2019-07-02 11:50:00,205.0,205.08,204.87,204.96,17083.0,175.371,175.4394,175.2597,175.3367,17083.0
2019-07-02 12:00:00,204.97,205.2,204.93,205.15,41017.0,175.3453,175.5421,175.3111,175.4993,41017.0
2019-07-02 12:10:00,205.15,205.41,205.06,205.39,72313.0,175.4993,175.7217,175.4223,175.7046,72313.0
2019-07-02 12:20:00,205.42,205.6,205.28,205.52,19642.0,175.7303,175.8842,175.6105,175.8158,19642.0
2019-07-02 12:30:00,205.58,205.63,205.35,205.56,25556.0,175.8671,175.9099,175.6704,175.85,25556.0
2019-07-02 12:40:00,205.57,205.85,205.54,205.76,17268.0,175.8586,176.0981,175.8329,176.0211,17268.0
2019-07-02 12:50:00,205.77,205.93,205.49,205.62,84163.0,176.0297,176.1665,175.7901,175.9013,84163.0
2019-07-02 13:00:00,205.63,205.86,205.53,205.86,12334.0,175.9099,176.1067,175.8244,176.1067,12334.0
2019-07-02 13:10:00,205.93,206.02,205.67,205.98,33735.0,176.1665,176.2435,175.9441,176.2093,33735.0
2019-07-02 13:20:00,205.94,206.04,205.74,205.95,31747.0,176.1751,176.2606,176.004,176.1837,31747.0
2019-07-02 13:30:00,205.95,206.04,205.88,206.0,12067.0,176.1837,176.2606,176.1238,176.2264,12067.0
2019-07-02 13:40:00,205.98,206.04,205.9,205.95,14743.0,176.2093,176.2606,176.1409,176.1837,14743.0
2019-07-02 13:50:00,205.98,206.06,205.82,205.86,28016.0,176.2093,176.2778,176.0724,176.1067,28016.0
2019-07-02 14:00:00,205.84,206.14,205.84,206.07,17425.0,176.0896,176.3462,176.0896,176.2863,17425.0
2019-07-02 14:10:00,206.08,206.15,205.96,206.0,26900.0,176.2949,176.3547,176.1922,176.2264,26900.0
2019-07-02 14:20:00,206.01,206.15,205.96,205.98,20043.0,176.235,176.3547,176.1922,176.2093,20043.0
2019-07-02 14:30:00,205.96,206.18,205.91,206.03,20432.0,176.1922,176.3804,176.1494,176.2521,20432.0
2019-07-02 14:40:00,206.05,206.17,205.91,206.16,65788.0,176.2692,176.3719,176.1494,176.3633,65788.0
2019-07-02 14:50:00,206.17,206.19,206.02,206.13,23852.0,176.3719,176.389,176.2435,176.3376,23852.0
2019-07-02 15:00:00,206.13,206.22,205.94,206.06,27706.0,176.3376,176.4146,176.1751,176.2778,27706.0
2019-07-02 15:10:00,206.06,206.07,205.8,205.92,37891.0,176.2778,176.2863,176.0553,176.158,37891.0
2019-07-02 15:20:00,205.94,205.99,205.81,205.85,23612.0,176.1751,176.2179,176.0639,176.0981,23612.0
2019-07-02 15:30:00,205.86,206.22,205.78,206.11,45063.0,176.1067,176.4146,176.0382,176.3205,45063.0
2019-07-02 15:40:00,206.08,206.23,205.59,205.65,101788.0,176.2949,176.4232,175.8757,175.927,101788.0
2019-07-02 15:50:00,205.64,205.88,205.45,205.67,354834.0,175.9185,176.1238,175.7559,175.9441,354834.0
2019-07-03 09:30:00,206.41,208.34,206.4,207.55,62936.0,176.5772,178.2282,176.5686,177.5524,62936.0
2019-07-03 09:40:00,207.55,208.15,207.2,208.12,51833.0,177.5524,178.0657,177.253,178.04,51833.0
2019-07-03 09:50:00,208.07,209.11,208.02,209.04,27684.0,177.9972,178.8869,177.9545,178.8271,27684.0
2019-07-03 10:00:00,209.08,209.87,208.88,209.86,36456.0,178.8613,179.5371,178.6902,179.5285,36456.0
2019-07-03 10:10:00,209.84,210.62,209.64,210.5,32353.0,179.5114,180.1787,179.3403,180.076,32353.0
2019-07-03 10:20:00,210.53,210.89,210.38,210.85,36193.0,180.1017,180.4097,179.9734,180.3754,36193.0
2019-07-03 10:30:00,210.82,211.2,210.74,211.05,44211.0,180.3498,180.6749,180.2813,180.5465,44211.0
2019-07-03 10:40:00,211.02,211.24,210.74,210.94,63718.0,180.5209,180.7091,180.2813,180.4524,63718.0
2019-07-03 10:50:00,210.99,211.57,210.32,211.49,34893.0,180.4952,180.9914,179.922,180.9229,34893.0
2019-07-03 11:00:00,211.53,211.89,211.46,211.62,31827.0,180.9572,181.2651,180.8973,181.0342,31827.0
2019-07-03 11:10:00,211.62,211.72,210.71,210.71,23269.0,181.0342,181.1197,180.2557,180.2557,23269.0
2019-07-03 11:20:00,210.65,210.72,209.94,210.09,36700.0,180.2044,180.2642,179.597,179.7253,36700.0
2019-07-03 11:30:00,210.15,210.53,210.0,210.21,39556.0,179.7766,180.1017,179.6483,179.8279,39556.0
2019-07-03 11:40:00,210.24,210.35,209.95,210.16,39671.0,179.8536,179.9477,179.6055,179.7852,39671.0
2019-07-03 11:50:00,210.13,210.36,209.99,210.32,35084.0,179.7595,179.9563,179.6397,179.922,35084.0
2019-07-03 12:00:00,210.31,210.35,210.15,210.21,27576.0,179.9135,179.9477,179.7766,179.8279,27576.0
2019-07-03 12:10:00,210.18,210.45,210.13,210.45,30200.0,179.8023,180.0333,179.7595,180.0333,30200.0
2019-07-03 12:20:00,210.46,210.88,210.41,210.84,38038.0,180.0418,180.4011,179.999,180.3669,38038.0
2019-07-03 12:30:00,210.81,210.87,210.04,210.04,42193.0,180.3412,180.3926,179.6825,179.6825,42193.0
2019-07-03 12:40:00,210.07,210.43,210.02,210.43,47482.0,179.7082,180.0162,179.6654,180.0162,47482.0
2019-07-03 12:50:00,210.42,210.44,209.87,210.12,105096.0,180.0076,180.0247,179.5371,179.751,105096.0
2019-07-05 09:30:00,209.0,209.0,207.32,207.34,77851.0,178.7928,178.7928,177.3556,177.3728,77851.0
2019-07-05 09:40:00,207.52,207.68,206.22,206.56,19716.0,177.5267,177.6636,176.4146,176.7055,19716.0
2019-07-05 09:50:00,206.55,207.14,206.31,206.31,26431.0,176.6969,177.2017,176.4916,176.4916,26431.0
2019-07-05 10:00:00,206.35,207.11,206.21,207.11,17095.0,176.5258,177.176,176.4061,177.176,17095.0
2019-07-05 10:10:00,206.96,207.13,206.63,206.74,7774.0,177.0477,177.1931,176.7654,176.8595,7774.0
2019-07-05 10:20:00,206.76,207.6,206.71,207.48,14010.0,176.8766,177.5952,176.8338,177.4925,14010.0
2019-07-05 10:30:00,207.48,207.7,207.02,207.31,17998.0,177.4925,177.6807,177.099,177.3471,17998.0
2019-07-05 10:40:00,207.25,207.29,206.76,206.99,8988.0,177.2958,177.33,176.8766,177.0733,8988.0
2019-07-05 10:50:00,206.99,207.42,206.87,207.42,11476.0,177.0733,177.4412,176.9707,177.4412,11476.0
2019-07-05 11:00:00,207.42,207.7,207.31,207.57,25819.0,177.4412,177.6807,177.3471,177.5695,25819.0
2019-07-05 11:10:00,207.56,207.87,207.37,207.82,15243.0,177.561,177.8262,177.3984,177.7834,15243.0
2019-07-05 11:20:00,207.86,207.94,207.65,207.74,30026.0,177.8176,177.886,177.6379,177.7149,30026.0
2019-07-05 11:30:00,207.73,208.0,207.67,207.93,25735.0,177.7064,177.9374,177.6551,177.8775,25735.0
2019-07-05 11:40:00,207.96,208.0,207.73,207.88,12893.0,177.9031,177.9374,177.7064,177.8347,12893.0
2019-07-05 11:50:00,207.94,208.14,207.9,208.05,12759.0,177.886,178.0571,177.8518,177.9801,12759.0
2019-07-05 12:00:00,208.04,208.2,208.0,208.19,3845.0,177.9716,178.1085,177.9374,178.0999,3845.0
2019-07-05 12:10:00,208.19,208.29,208.04,208.15,7271.0,178.0999,178.1854,177.9716,178.0657,7271.0
2019-07-05 12:20:00,208.07,208.23,208.02,208.06,5697.0,177.9972,178.1341,177.9545,177.9887,5697.0
2019-07-05 12:30:00,208.08,208.25,208.02,208.23,8223.0,178.0058,178.1512,177.9545,178.1341,8223.0
2019-07-05 12:40:00,208.27,208.64,208.25,208.55,12577.0,178.1683,178.4849,178.1512,178.4079,12577.0
2019-07-05 12:50:00,208.56,208.56,208.19,208.19,8321.0,178.4164,178.4164,178.0999,178.0999,8321.0
2019-07-05 13:00:00,208.19,208.22,208.0,208.04,13022.0,178.0999,178.1256,177.9374,177.9716,13022.0
2019-07-05 13:10:00,208.04,208.21,207.96,208.21,9739.0,177.9716,178.117,177.9031,178.117,9739.0
2019-07-05 13:20:00,208.23,208.56,208.21,208.43,6111.0,178.1341,178.4164,178.117,178.3052,6111.0
2019-07-05 13:30:00,208.49,208.58,208.38,208.52,3876.0,178.3565,178.4335,178.2624,178.3822,3876.0
2019-07-05 13:40:00,208.58,209.15,208.57,209.12,47656.0,178.4335,178.9212,178.425,178.8955,47656.0
2019-07-05 13:50:00,209.14,209.47,209.14,209.31,60011.0,178.9126,179.1949,178.9126,179.058,60011.0
2019-07-05 14:00:00,209.31,209.36,209.11,209.31,12410.0,179.058,179.1008,178.8869,179.058,12410.0
2019-07-05 14:10:00,209.36,209.69,209.2,209.69,14976.0,179.1008,179.3831,178.9639,179.3831,14976.0
2019-07-05 14:20:00,209.67,209.67,209.35,209.38,20933.0,179.366,179.366,179.0922,179.1179,20933.0
2019-07-05 14:30:00,209.39,210.04,209.39,210.0,16392.0,179.1265,179.6825,179.1265,179.6483,16392.0
2019-07-05 14:40:00,210.0,210.08,209.79,209.88,20833.0,179.6483,179.7167,179.4687,179.5456,20833.0
2019-07-05 14:50:00,209.92,210.19,209.82,210.17,17407.0,179.5799,179.8108,179.4943,179.7937,17407.0
2019-07-05 15:00:00,210.2,210.27,209.99,210.05,26546.0,179.8194,179.8793,179.6397,179.6911,26546.0
2019-07-05 15:10:00,210.07,210.09,209.16,209.26,39383.0,179.7082,179.7253,178.9297,179.0153,39383.0
2019-07-05 15:20:00,209.24,209.38,208.85,209.15,23103.0,178.9981,179.1179,178.6645,178.9212,23103.0
2019-07-05 15:30:00,209.16,209.45,208.77,209.06,43128.0,178.9297,179.1778,178.5961,178.8442,43128.0
2019-07-05 15:40:00,209.06,209.11,208.68,208.69,37989.0,178.8442,178.8869,178.5191,178.5276,37989.0
2019-07-05 15:50:00,208.71,209.08,208.61,209.05,111245.0,178.5447,178.8613,178.4592,178.8356,111245.0
2019-07-08 09:30:00,208.89,210.4,208.89,210.2,46640.0,178.6987,179.9905,178.6987,179.8194,46640.0
2019-07-08 09:40:00,210.11,210.17,209.12,209.24,23643.0,179.7424,179.7937,178.8955,178.9981,23643.0
2019-07-08 09:50:00,209.16,209.5,208.35,208.37,9658.0,178.9297,179.2206,178.2368,178.2539,9658.0
2019-07-08 10:00:00,208.49,208.8,208.31,208.61,16509.0,178.3565,178.6217,178.2026,178.4592,16509.0
2019-07-08 10:10:00,208.59,209.12,208.54,208.86,18951.0,178.4421,178.8955,178.3993,178.6731,18951.0
2019-07-08 10:20:00,208.87,209.43,208.84,209.39,24007.0,178.6816,179.1607,178.656,179.1265,24007.0
2019-07-08 10:30:00,209.37,209.58,209.13,209.55,9959.0,179.1094,179.289,178.904,179.2633,9959.0
2019-07-08 10:40:00,209.53,209.54,209.11,209.22,8090.0,179.2462,179.2548,178.8869,178.981,8090.0
2019-07-08 10:50:00,209.18,209.39,209.03,209.3,12607.0,178.9468,179.1265,178.8185,179.0495,12607.0
2019-07-08 11:00:00,209.39,209.44,209.11,209.39,10557.0,179.1265,179.1692,178.8869,179.1265,10557.0
2019-07-08 11:10:00,209.32,209.56,209.32,209.49,26441.0,179.0666,179.2719,179.0666,179.212,26441.0
2019-07-08 11:20:00,209.56,209.93,209.56,209.84,8211.0,179.2719,179.5884,179.2719,179.5114,8211.0
2019-07-08 11:30:00,209.81,209.88,209.49,209.7,20786.0,179.4858,179.5456,179.212,179.3917,20786.0
2019-07-08 11:40:00,209.69,209.81,209.5,209.55,7127.0,179.3831,179.4858,179.2206,179.2633,7127.0
2019-07-08 11:50:00,209.59,209.59,209.29,209.32,9288.0,179.2976,179.2976,179.0409,179.0666,9288.0
2019-07-08 12:00:00,209.36,209.43,209.0,209.13,14581.0,179.1008,179.1607,178.7928,178.904,14581.0
2019-07-08 12:10:00,209.07,209.1,208.9,208.98,11244.0,178.8527,178.8784,178.7073,178.7757,11244.0
2019-07-08 12:20:00,208.99,209.03,208.47,208.51,14029.0,178.7843,178.8185,178.3394,178.3737,14029.0
2019-07-08 12:30:00,208.5,208.84,208.5,208.59,17465.0,178.3651,178.656,178.3651,178.4421,17465.0
2019-07-08 12:40:00,208.57,208.61,208.31,208.41,10753.0,178.425,178.4592,178.2026,178.2881,10753.0
2019-07-08 12:50:00,208.45,208.53,208.35,208.53,6553.0,178.3223,178.3908,178.2368,178.3908,6553.0
2019-07-08 13:00:00,208.56,208.62,208.47,208.59,6015.0,178.4164,178.4678,178.3394,178.4421,6015.0
2019-07-08 13:10:00,208.58,208.78,208.53,208.72,6968.0,178.4335,178.6046,178.3908,178.5533,6968.0
2019-07-08 13:20:00,208.68,208.94,208.67,208.86,10788.0,178.5191,178.7415,178.5105,178.6731,10788.0
2019-07-08 13:30:00,208.86,209.05,208.86,209.04,4327.0,178.6731,178.8356,178.6731,178.8271,4327.0
2019-07-08 13:40:00,209.03,209.16,208.84,209.16,6252.0,178.8185,178.9297,178.656,178.9297,6252.0
2019-07-08 13:50:00,209.15,209.43,209.13,209.42,9636.0,178.9212,179.1607,178.904,179.1521,9636.0
2019-07-08 14:00:00,209.39,209.44,209.13,209.41,4586.0,179.1265,179.1692,178.904,179.1436,4586.0
2019-07-08 14:10:00,209.49,209.57,209.35,209.55,7306.0,179.212,179.2804,179.0922,179.2633,7306.0
2019-07-08 14:20:00,209.6,209.67,209.29,209.63,13559.0,179.3061,179.366,179.0409,179.3318,13559.0
2019-07-08 14:30:00,209.62,209.81,209.27,209.34,17549.0,179.3232,179.4858,179.0238,179.0837,17549.0
2019-07-08 14:40:00,209.33,209.42,209.22,209.36,12390.0,179.0751,179.1521,178.981,179.1008,12390.0
2019-07-08 14:50:00,209.35,209.44,209.19,209.2,10163.0,179.0922,179.1692,178.9554,178.9639,10163.0
2019-07-08 15:00:00,209.25,209.29,209.03,209.15,13410.0,179.0067,179.0409,178.8185,178.9212,13410.0
2019-07-08 15:10:00,209.19,209.53,209.13,209.43,18400.0,178.9554,179.2462,178.904,179.1607,18400.0
2019-07-08 15:20:00,209.5,209.5,208.74,208.9,24997.0,179.2206,179.2206,178.5704,178.7073,24997.0
2019-07-08 15:30:00,208.9,209.07,208.6,209.04,30012.0,178.7073,178.8527,178.4506,178.8271,30012.0
2019-07-08 15:40:00,209.08,209.11,208.71,208.81,29433.0,178.8613,178.8869,178.5447,178.6303,29433.0
2019-07-08 15:50:00,208.86,209.14,208.84,208.99,72982.0,178.6731,178.9126,178.656,178.7843,72982.0
2019-07-09 09:30:00,209.47,210.04,208.81,209.3,39185.0,179.1949,179.6825,178.6303,179.0495,39185.0
2019-07-09 09:40:00,209.17,209.5,208.96,209.37,19796.0,178.9383,179.2206,178.7586,179.1094,19796.0
2019-07-09 09:50:00,209.32,209.79,209.0,209.51,45292.0,179.0666,179.4687,178.7928,179.2291,45292.0
2019-07-09 10:00:00,209.49,210.19,209.43,210.04,36861.0,179.212,179.8108,179.1607,179.6825,36861.0
2019-07-09 10:10:00,210.14,210.87,210.11,210.74,20820.0,179.7681,180.3926,179.7424,180.2813,20820.0
2019-07-09 10:20:00,210.73,210.73,210.05,210.31,15325.0,180.2728,180.2728,179.6911,179.9135,15325.0
2019-07-09 10:30:00,210.25,210.81,210.17,210.63,17870.0,179.8622,180.3412,179.7937,180.1872,17870.0
2019-07-09 10:40:00,210.6,210.63,210.36,210.6,17548.0,180.1616,180.1872,179.9563,180.1616,17548.0
2019-07-09 10:50:00,210.59,210.74,210.41,210.63,19373.0,180.153,180.2813,179.999,180.1872,19373.0
2019-07-09 11:00:00,210.72,211.07,210.69,210.96,17193.0,180.2642,180.5637,180.2386,180.4695,17193.0
2019-07-09 11:10:00,210.97,211.27,210.85,211.22,19999.0,180.4781,180.7347,180.3754,180.692,19999.0
2019-07-09 11:20:00,211.24,211.44,211.04,211.04,23410.0,180.7091,180.8802,180.538,180.538,23410.0
2019-07-09 11:30:00,211.04,211.1,210.67,210.78,33981.0,180.538,180.5893,180.2215,180.3156,33981.0
2019-07-09 11:40:00,210.77,210.96,210.51,210.51,31876.0,180.307,180.4695,180.0846,180.0846,31876.0
2019-07-09 11:50:00,210.48,210.79,210.35,210.76,18710.0,180.0589,180.3241,179.9477,180.2985,18710.0
2019-07-09 12:00:00,210.71,210.86,210.44,210.44,10717.0,180.2557,180.384,180.0247,180.0247,10717.0
2019-07-09 12:10:00,210.49,210.74,210.47,210.66,15874.0,180.0675,180.2813,180.0504,180.2129,15874.0
2019-07-09 12:20:00,210.67,210.78,210.41,210.41,12546.0,180.2215,180.3156,179.999,179.999,12546.0
2019-07-09 12:30:00,210.4,210.52,210.25,210.39,12851.0,179.9905,180.0931,179.8622,179.9819,12851.0
2019-07-09 12:40:00,210.37,210.83,210.31,210.83,11432.0,179.9648,180.3583,179.9135,180.3583,11432.0
2019-07-09 12:50:00,210.76,210.91,210.66,210.69,11740.0,180.2985,180.4268,180.2129,180.2386,11740.0
2019-07-09 13:00:00,210.68,211.01,210.68,210.94,14397.0,180.23,180.5123,180.23,180.4524,14397.0
2019-07-09 13:10:00,210.93,210.96,210.79,210.84,10226.0,180.4439,180.4695,180.3241,180.3669,10226.0
2019-07-09 13:20:00,210.82,210.88,210.68,210.78,14226.0,180.3498,180.4011,180.23,180.3156,14226.0
2019-07-09 13:30:00,210.78,210.98,210.72,210.9,17662.0,180.3156,180.4867,180.2642,180.4182,17662.0
2019-07-09 13:40:00,210.89,210.95,210.76,210.93,19378.0,180.4097,180.461,180.2985,180.4439,19378.0
2019-07-09 13:50:00,210.94,211.01,210.86,211.0,13220.0,180.4524,180.5123,180.384,180.5038,13220.0
2019-07-09 14:00:00,211.02,211.04,210.74,210.93,10128.0,180.5209,180.538,180.2813,180.4439,10128.0
2019-07-09 14:10:00,210.95,211.34,210.95,211.31,12585.0,180.461,180.7946,180.461,180.769,12585.0
2019-07-09 14:20:00,211.33,211.54,211.26,211.32,19451.0,180.7861,180.9657,180.7262,180.7775,19451.0
2019-07-09 14:30:00,211.29,211.41,210.84,210.91,40348.0,180.7519,180.8545,180.3669,180.4268,40348.0
2019-07-09 14:40:00,210.93,210.93,210.64,210.71,13814.0,180.4439,180.4439,180.1958,180.2557,13814.0
2019-07-09 14:50:00,210.65,210.76,210.55,210.65,20695.0,180.2044,180.2985,180.1188,180.2044,20695.0
2019-07-09 15:00:00,210.65,210.66,210.36,210.36,17903.0,180.2044,180.2129,179.9563,179.9563,17903.0
2019-07-09 15:10:00,210.35,210.65,210.29,210.63,36137.0,179.9477,180.2044,179.8964,180.1872,36137.0
2019-07-09 15:20:00,210.62,210.78,210.47,210.71,18157.0,180.1787,180.3156,180.0504,180.2557,18157.0
2019-07-09 15:30:00,210.74,211.06,210.71,210.96,22443.0,180.2813,180.5551,180.2557,180.4695,22443.0
2019-07-09 15:40:00,210.95,211.36,210.92,211.16,34281.0,180.461,180.8117,180.4353,180.6406,34281.0
2019-07-09 15:50:00,211.19,211.64,211.19,211.28,101765.0,180.6663,181.0513,180.6663,180.7433,101765.0
2019-07-10 09:30:00,211.88,212.43,211.06,211.51,50322.0,181.2566,181.7271,180.5551,180.9401,50322.0
2019-07-10 09:40:00,211.45,211.84,210.34,210.41,28164.0,180.8887,181.2224,179.9392,179.999,28164.0
2019-07-10 09:50:00,210.49,210.83,210.04,210.39,13009.0,180.0675,180.3583,179.6825,179.9819,13009.0
2019-07-10 10:00:00,210.39,210.62,210.2,210.55,12867.0,179.9819,180.1787,179.8194,180.1188,12867.0
2019-07-10 10:10:00,210.44,210.84,210.37,210.59,18520.0,180.0247,180.3669,179.9648,180.153,18520.0
2019-07-10 10:20:00,210.63,210.9,210.58,210.65,9328.0,180.1872,180.4182,180.1445,180.2044,9328.0
2019-07-10 10:30:00,210.72,210.95,210.52,210.95,42462.0,180.2642,180.461,180.0931,180.461,42462.0
2019-07-10 10:40:00,210.88,211.31,210.62,211.16,37713.0,180.4011,180.769,180.1787,180.6406,37713.0
2019-07-10 10:50:00,211.07,211.65,211.07,211.49,28441.0,180.5637,181.0598,180.5637,180.9229,28441.0
2019-07-10 11:00:00,211.54,211.54,210.76,210.78,20399.0,180.9657,180.9657,180.2985,180.3156,20399.0
2019-07-10 11:10:00,210.74,211.05,210.7,210.89,38851.0,180.2813,180.5465,180.2471,180.4097,38851.0
2019-07-10 11:20:00,210.89,211.04,210.79,210.92,60225.0,180.4097,180.538,180.3241,180.4353,60225.0
2019-07-10 11:30:00,210.96,211.42,210.94,211.01,25093.0,180.4695,180.8631,180.4524,180.5123,25093.0
2019-07-10 11:40:00,211.05,211.21,210.95,211.12,34247.0,180.5465,180.6834,180.461,180.6064,34247.0
2019-07-10 11:50:00,211.07,211.89,211.04,211.55,51378.0,180.5637,181.2651,180.538,180.9743,51378.0
2019-07-10 12:00:00,211.55,211.63,211.31,211.31,17275.0,180.9743,181.0427,180.769,180.769,17275.0
2019-07-10 12:10:00,211.31,211.38,211.21,211.3,11226.0,180.769,180.8288,180.6834,180.7604,11226.0
2019-07-10 12:20:00,211.38,211.4,211.23,211.28,12098.0,180.8288,180.846,180.7005,180.7433,12098.0
2019-07-10 12:30:00,211.28,211.36,211.1,211.17,13382.0,180.7433,180.8117,180.5893,180.6492,13382.0
2019-07-10 12:40:00,211.13,211.3,211.07,211.14,22066.0,180.615,180.7604,180.5637,180.6235,22066.0
2019-07-10 12:50:00,211.17,211.72,211.01,211.68,38269.0,180.6492,181.1197,180.5123,181.0855,38269.0
2019-07-10 13:00:00,211.73,211.73,211.32,211.47,29104.0,181.1283,181.1283,180.7775,180.9058,29104.0
2019-07-10 13:10:00,211.48,211.73,211.39,211.63,12482.0,180.9144,181.1283,180.8374,181.0427,12482.0
2019-07-10 13:20:00,211.68,211.91,211.65,211.79,7432.0,181.0855,181.2822,181.0598,181.1796,7432.0
2019-07-10 13:30:00,211.8,211.91,211.66,211.75,7073.0,181.1881,181.2822,181.0684,181.1454,7073.0
2019-07-10 13:40:00,211.77,211.8,211.58,211.64,9114.0,181.1625,181.1881,180.9999,181.0513,9114.0
2019-07-10 13:50:00,211.56,211.67,211.35,211.35,12692.0,180.9828,181.0769,180.8032,180.8032,12692.0
2019-07-10 14:00:00,211.39,211.71,211.29,211.29,16688.0,180.8374,181.1111,180.7519,180.7519,16688.0
2019-07-10 14:10:00,211.28,211.46,211.08,211.15,9581.0,180.7433,180.8973,180.5722,180.6321,9581.0
2019-07-10 14:20:00,211.13,211.21,211.05,211.15,9393.0,180.615,180.6834,180.5465,180.6321,9393.0
2019-07-10 14:30:00,211.13,211.21,210.88,210.9,8078.0,180.615,180.6834,180.4011,180.4182,8078.0
2019-07-10 14:40:00,210.9,211.0,210.79,210.98,9465.0,180.4182,180.5038,180.3241,180.4867,9465.0
2019-07-10 14:50:00,211.01,211.1,210.86,211.06,11333.0,180.5123,180.5893,180.384,180.5551,11333.0
2019-07-10 15:00:00,211.04,211.1,210.9,211.02,12369.0,180.538,180.5893,180.4182,180.5209,12369.0
2019-07-10 15:10:00,211.03,211.13,210.93,210.93,18208.0,180.5294,180.615,180.4439,180.4439,18208.0
2019-07-10 15:20:00,210.94,211.2,210.91,211.09,29927.0,180.4524,180.6749,180.4268,180.5808,29927.0
2019-07-10 15:30:00,211.12,211.41,211.06,211.35,94321.0,180.6064,180.8545,180.5551,180.8032,94321.0
2019-07-10 15:40:00,211.4,211.59,211.25,211.27,100829.0,180.846,181.0085,180.7176,180.7347,100829.0
2019-07-10 15:50:00,211.27,211.55,211.01,211.52,116293.0,180.7347,180.9743,180.5123,180.9486,116293.0
2019-07-11 09:30:00,211.64,211.64,209.75,209.89,69121.0,181.0513,181.0513,179.4344,179.5542,69121.0
2019-07-11 09:40:00,209.88,210.0,209.45,209.88,12359.0,179.5456,179.6483,179.1778,179.5456,12359.0
2019-07-11 09:50:00,209.89,210.32,209.86,209.86,15178.0,179.5542,179.922,179.5285,179.5285,15178.0
2019-07-11 10:00:00,209.85,210.31,209.76,210.15,12906.0,179.52,179.9135,179.443,179.7766,12906.0
2019-07-11 10:10:00,210.13,210.17,209.54,209.84,21418.0,179.7595,179.7937,179.2548,179.5114,21418.0
2019-07-11 10:20:00,209.76,209.87,209.47,209.54,12671.0,179.443,179.5371,179.1949,179.2548,12671.0
2019-07-11 10:30:00,209.59,209.74,209.31,209.31,26984.0,179.2976,179.4259,179.058,179.058,26984.0
2019-07-11 10:40:00,209.4,209.44,209.18,209.31,14622.0,179.135,179.1692,178.9468,179.058,14622.0
2019-07-11 10:50:00,209.27,209.51,209.2,209.51,17982.0,179.0238,179.2291,178.9639,179.2291,17982.0
2019-07-11 11:00:00,209.51,209.83,209.43,209.79,15548.0,179.2291,179.5029,179.1607,179.4687,15548.0
2019-07-11 11:10:00,209.75,210.36,209.62,210.31,25128.0,179.4344,179.9563,179.3232,179.9135,25128.0
2019-07-11 11:20:00,210.32,210.32,210.09,210.2,9732.0,179.922,179.922,179.7253,179.8194,9732.0
2019-07-11 11:30:00,210.21,210.29,210.0,210.14,13158.0,179.8279,179.8964,179.6483,179.7681,13158.0
2019-07-11 11:40:00,210.1,210.16,209.8,209.92,18303.0,179.7338,179.7852,179.4772,179.5799,18303.0
2019-07-11 11:50:00,209.92,210.29,209.9,210.21,12992.0,179.5799,179.8964,179.5628,179.8279,12992.0
2019-07-11 12:00:00,210.19,210.3,210.01,210.03,12657.0,179.8108,179.9049,179.6569,179.674,12657.0
2019-07-11 12:10:00,210.01,210.04,209.87,209.87,18539.0,179.6569,179.6825,179.5371,179.5371,18539.0
2019-07-11 12:20:00,209.85,209.98,209.62,209.9,16451.0,179.52,179.6312,179.3232,179.5628,16451.0
2019-07-11 12:30:00,209.9,210.0,209.79,209.97,195025.0,179.5628,179.6483,179.4687,179.6226,195025.0
2019-07-11 12:40:00,209.97,209.99,209.48,209.65,7944.0,179.6226,179.6397,179.2035,179.3489,7944.0
2019-07-11 12:50:00,209.58,209.58,209.25,209.3,9182.0,179.289,179.289,179.0067,179.0495,9182.0
2019-07-11 13:00:00,209.32,209.32,208.69,208.69,14501.0,179.0666,179.0666,178.5276,178.5276,14501.0
2019-07-11 13:10:00,208.72,209.08,208.72,208.8,9789.0,178.5533,178.8613,178.5533,178.6217,9789.0
2019-07-11 13:20:00,208.82,208.83,208.58,208.63,7000.0,178.6388,178.6474,178.4335,178.4763,7000.0
2019-07-11 13:30:00,208.66,208.68,208.46,208.68,17912.0,178.502,178.5191,178.3309,178.5191,17912.0
2019-07-11 13:40:00,208.72,208.76,208.46,208.5,7477.0,178.5533,178.5875,178.3309,178.3651,7477.0
2019-07-11 13:50:00,208.48,208.74,208.48,208.61,9607.0,178.348,178.5704,178.348,178.4592,9607.0
2019-07-11 14:00:00,208.59,208.69,208.53,208.56,8707.0,178.4421,178.5276,178.3908,178.4164,8707.0
2019-07-11 14:10:00,208.55,208.55,208.15,208.23,10814.0,178.4079,178.4079,178.0657,178.1341,10814.0
2019-07-11 14:20:00,208.28,208.32,208.09,208.16,14456.0,178.1769,178.2111,178.0144,178.0742,14456.0
2019-07-11 14:30:00,208.18,208.42,208.12,208.32,21481.0,178.0913,178.2967,178.04,178.2111,21481.0
2019-07-11 14:40:00,208.28,208.54,208.21,208.44,20550.0,178.1769,178.3993,178.117,178.3138,20550.0
2019-07-11 14:50:00,208.46,208.46,208.27,208.43,11109.0,178.3309,178.3309,178.1683,178.3052,11109.0
2019-07-11 15:00:00,208.44,208.73,208.19,208.73,13816.0,178.3138,178.5619,178.0999,178.5619,13816.0
2019-07-11 15:10:00,208.7,208.7,208.55,208.67,15932.0,178.5362,178.5362,178.4079,178.5105,15932.0
2019-07-11 15:20:00,208.68,208.7,208.5,208.54,13022.0,178.5191,178.5362,178.3651,178.3993,13022.0
2019-07-11 15:30:00,208.61,209.15,208.6,209.05,20247.0,178.4592,178.9212,178.4506,178.8356,20247.0
2019-07-11 15:40:00,209.04,209.11,208.88,208.99,38768.0,178.8271,178.8869,178.6902,178.7843,38768.0
2019-07-11 15:50:00,209.07,209.26,208.85,209.24,97820.0,178.8527,179.0153,178.6645,178.9981,97820.0
2019-07-12 09:30:00,209.52,209.52,207.42,208.61,36625.0,179.2377,179.2377,177.4412,178.4592,36625.0
2019-07-12 09:40:00,208.5,208.72,208.29,208.59,13474.0,178.3651,178.5533,178.1854,178.4421,13474.0
2019-07-12 09:50:00,208.74,208.8,208.02,208.5,7804.0,178.5704,178.6217,177.9545,178.3651,7804.0
2019-07-12 10:00:00,208.3,208.64,208.1,208.43,14893.0,178.194,178.4849,178.0229,178.3052,14893.0
2019-07-12 10:10:00,208.41,208.6,207.75,207.97,31949.0,178.2881,178.4506,177.7235,177.9117,31949.0
2019-07-12 10:20:00,208.03,208.25,207.64,207.72,11484.0,177.963,178.1512,177.6294,177.6978,11484.0
2019-07-12 10:30:00,207.79,208.08,207.6,207.82,14469.0,177.7577,178.0058,177.5952,177.7834,14469.0
2019-07-12 10:40:00,207.85,208.38,207.8,208.38,12163.0,177.809,178.2624,177.7663,178.2624,12163.0
2019-07-12 10:50:00,208.31,208.38,208.07,208.22,9358.0,178.2026,178.2624,177.9972,178.1256,9358.0
2019-07-12 11:00:00,208.17,208.52,208.16,208.33,7772.0,178.0828,178.3822,178.0742,178.2197,7772.0
2019-07-12 11:10:00,208.25,208.87,208.24,208.64,7400.0,178.1512,178.6816,178.1427,178.4849,7400.0
2019-07-12 11:20:00,208.71,208.93,208.65,208.67,10413.0,178.5447,178.7329,178.4934,178.5105,10413.0
2019-07-12 11:30:00,208.61,208.83,208.6,208.83,12389.0,178.4592,178.6474,178.4506,178.6474,12389.0
2019-07-12 11:40:00,208.86,208.89,208.5,208.56,13905.0,178.6731,178.6987,178.3651,178.4164,13905.0
2019-07-12 11:50:00,208.59,208.85,208.49,208.53,13625.0,178.4421,178.6645,178.3565,178.3908,13625.0
2019-07-12 12:00:00,208.52,208.61,207.81,207.81,10918.0,178.3822,178.4592,177.7748,177.7748,10918.0
2019-07-12 12:10:00,207.84,207.89,207.64,207.71,10933.0,177.8005,177.8433,177.6294,177.6893,10933.0
2019-07-12 12:20:00,207.75,208.22,207.74,208.09,11490.0,177.7235,178.1256,177.7149,178.0144,11490.0
2019-07-12 12:30:00,208.07,208.12,207.8,208.03,21688.0,177.9972,178.04,177.7663,177.963,21688.0
2019-07-12 12:40:00,208.05,208.09,207.77,207.92,9923.0,177.9801,178.0144,177.7406,177.8689,9923.0
2019-07-12 12:50:00,207.91,208.15,207.86,208.15,11488.0,177.8604,178.0657,177.8176,178.0657,11488.0
2019-07-12 13:00:00,208.22,208.25,208.06,208.24,10069.0,178.1256,178.1512,177.9887,178.1427,10069.0
2019-07-12 13:10:00,208.23,208.24,207.75,208.04,26995.0,178.1341,178.1427,177.7235,177.9716,26995.0
2019-07-12 13:20:00,208.03,208.15,207.94,208.11,11658.0,177.963,178.0657,177.886,178.0315,11658.0
2019-07-12 13:30:00,208.12,208.78,208.1,208.77,9645.0,178.04,178.6046,178.0229,178.5961,9645.0
2019-07-12 13:40:00,208.78,208.78,208.55,208.57,23904.0,178.6046,178.6046,178.4079,178.425,23904.0
2019-07-12 13:50:00,208.53,208.79,208.5,208.66,10093.0,178.3908,178.6132,178.3651,178.502,10093.0
2019-07-12 14:00:00,208.67,208.75,208.48,208.75,9596.0,178.5105,178.579,178.348,178.579,9596.0
2019-07-12 14:10:00,208.76,208.93,208.65,208.69,7166.0,178.5875,178.7329,178.4934,178.5276,7166.0
2019-07-12 14:20:00,208.69,208.73,208.55,208.59,12718.0,178.5276,178.5619,178.4079,178.4421,12718.0
2019-07-12 14:30:00,208.63,208.82,208.6,208.75,9760.0,178.4763,178.6388,178.4506,178.579,9760.0
2019-07-12 14:40:00,208.76,208.92,208.49,208.92,14183.0,178.5875,178.7244,178.3565,178.7244,14183.0
2019-07-12 14:50:00,208.9,209.13,208.81,209.12,10760.0,178.7073,178.904,178.6303,178.8955,10760.0
2019-07-12 15:00:00,209.13,209.18,208.78,208.89,8838.0,178.904,178.9468,178.6046,178.6987,8838.0
2019-07-12 15:10:00,208.84,208.89,208.68,208.78,13698.0,178.656,178.6987,178.5191,178.6046,13698.0
2019-07-12 15:20:00,208.82,208.95,208.74,208.83,11378.0,178.6388,178.7501,178.5704,178.6474,11378.0
2019-07-12 15:30:00,208.8,209.01,208.76,208.87,14920.0,178.6217,178.8014,178.5875,178.6816,14920.0
2019-07-12 15:40:00,208.85,209.11,208.71,208.84,25877.0,178.6645,178.8869,178.5447,178.656,25877.0
2019-07-12 15:50:00,208.83,209.28,208.8,208.98,92625.0,178.6474,179.0324,178.6217,178.7757,92625.0
2019-07-15 09:30:00,210.33,210.69,208.98,210.62,90378.0,179.9306,180.2386,178.7757,180.1787,90378.0
2019-07-15 09:40:00,210.73,210.87,210.12,210.58,35680.0,180.2728,180.3926,179.751,180.1445,35680.0
2019-07-15 09:50:00,210.59,211.04,210.51,211.03,18080.0,180.153,180.538,180.0846,180.5294,18080.0
2019-07-15 10:00:00,210.83,211.15,210.65,210.98,16769.0,180.3583,180.6321,180.2044,180.4867,16769.0
2019-07-15 10:10:00,210.9,211.18,210.84,210.94,8647.0,180.4182,180.6578,180.3669,180.4524,8647.0
2019-07-15 10:20:00,210.85,211.35,210.68,210.68,9666.0,180.3754,180.8032,180.23,180.23,9666.0
2019-07-15 10:30:00,210.78,210.87,210.11,210.24,8546.0,180.3156,180.3926,179.7424,179.8536,8546.0
2019-07-15 10:40:00,210.31,210.31,209.57,209.91,27292.0,179.9135,179.9135,179.2804,179.5713,27292.0
2019-07-15 10:50:00,209.96,210.29,209.9,210.18,8442.0,179.6141,179.8964,179.5628,179.8023,8442.0
2019-07-15 11:00:00,210.19,210.48,210.1,210.44,15292.0,179.8108,180.0589,179.7338,180.0247,15292.0
2019-07-15 11:10:00,210.43,210.59,210.25,210.59,9632.0,180.0162,180.153,179.8622,180.153,9632.0
2019-07-15 11:20:00,210.55,210.67,210.44,210.44,4307.0,180.1188,180.2215,180.0247,180.0247,4307.0
2019-07-15 11:30:00,210.51,210.68,210.36,210.52,9251.0,180.0846,180.23,179.9563,180.0931,9251.0
2019-07-15 11:40:00,210.52,210.65,210.44,210.52,6185.0,180.0931,180.2044,180.0247,180.0931,6185.0
2019-07-15 11:50:00,210.53,210.6,210.43,210.51,5351.0,180.1017,180.1616,180.0162,180.0846,5351.0
2019-07-15 12:00:00,210.56,210.96,210.56,210.87,8608.0,180.1274,180.4695,180.1274,180.3926,8608.0
2019-07-15 12:10:00,210.86,210.96,210.77,210.77,6830.0,180.384,180.4695,180.307,180.307,6830.0
2019-07-15 12:20:00,210.74,210.82,210.61,210.69,8429.0,180.2813,180.3498,180.1701,180.2386,8429.0
2019-07-15 12:30:00,210.73,210.79,210.57,210.67,11513.0,180.2728,180.3241,180.1359,180.2215,11513.0
2019-07-15 12:40:00,210.64,210.7,210.51,210.6,6563.0,180.1958,180.2471,180.0846,180.1616,6563.0
2019-07-15 12:50:00,210.53,210.72,210.51,210.6,6672.0,180.1017,180.2642,180.0846,180.1616,6672.0
2019-07-15 13:00:00,210.65,210.9,210.65,210.82,9434.0,180.2044,180.4182,180.2044,180.3498,9434.0
2019-07-15 13:10:00,210.85,210.99,210.77,210.81,23564.0,180.3754,180.4952,180.307,180.3412,23564.0
2019-07-15 13:20:00,210.81,211.02,210.77,211.0,23640.0,180.3412,180.5209,180.307,180.5038,23640.0
2019-07-15 13:30:00,210.96,211.05,210.81,211.05,18418.0,180.4695,180.5465,180.3412,180.5465,18418.0
2019-07-15 13:40:00,211.03,211.07,210.78,210.92,47587.0,180.5294,180.5637,180.3156,180.4353,47587.0
2019-07-15 13:50:00,210.92,210.93,210.82,210.87,13811.0,180.4353,180.4439,180.3498,180.3926,13811.0
2019-07-15 14:00:00,210.87,211.09,210.84,211.06,13587.0,180.3926,180.5808,180.3669,180.5551,13587.0
2019-07-15 14:10:00,211.06,211.07,210.84,210.96,6513.0,180.5551,180.5637,180.3669,180.4695,6513.0
2019-07-15 14:20:00,210.98,211.02,210.77,210.89,8674.0,180.4867,180.5209,180.307,180.4097,8674.0
2019-07-15 14:30:00,210.84,210.91,210.57,210.59,13626.0,180.3669,180.4268,180.1359,180.153,13626.0
2019-07-15 14:40:00,210.59,210.77,210.34,210.43,19767.0,180.153,180.307,179.9392,180.0162,19767.0
2019-07-15 14:50:00,210.44,210.47,210.17,210.3,23889.0,180.0247,180.0504,179.7937,179.9049,23889.0
2019-07-15 15:00:00,210.33,210.61,210.33,210.36,48219.0,179.9306,180.1701,179.9306,179.9563,48219.0
2019-07-15 15:10:00,210.38,210.55,210.34,210.53,37243.0,179.9734,180.1188,179.9392,180.1017,37243.0
2019-07-15 15:20:00,210.51,210.76,210.42,210.55,37787.0,180.0846,180.2985,180.0076,180.1188,37787.0
2019-07-15 15:30:00,210.55,210.56,210.3,210.49,40913.0,180.1188,180.1274,179.9049,180.0675,40913.0
2019-07-15 15:40:00,210.51,210.75,210.5,210.6,46738.0,180.0846,180.2899,180.076,180.1616,46738.0
2019-07-15 15:50:00,210.61,210.76,210.34,210.7,121511.0,180.1701,180.2985,179.9392,180.2471,121511.0
2019-07-16 09:30:00,211.18,211.59,210.14,210.45,94785.0,180.6578,181.0085,179.7681,180.0333,94785.0
2019-07-16 09:40:00,210.45,210.66,209.66,209.99,21680.0,180.0333,180.2129,179.3574,179.6397,21680.0
2019-07-16 09:50:00,209.99,210.47,209.71,210.35,14783.0,179.6397,180.0504,179.4002,179.9477,14783.0
2019-07-16 10:00:00,210.28,210.48,210.0,210.09,17798.0,179.8878,180.0589,179.6483,179.7253,17798.0
2019-07-16 10:10:00,210.08,210.61,209.99,210.61,23302.0,179.7167,180.1701,179.6397,180.1701,23302.0
2019-07-16 10:20:00,210.6,210.73,210.26,210.5,19636.0,180.1616,180.2728,179.8707,180.076,19636.0
2019-07-16 10:30:00,210.59,211.06,210.51,210.99,15617.0,180.153,180.5551,180.0846,180.4952,15617.0
2019-07-16 10:40:00,211.01,211.14,210.88,211.07,12220.0,180.5123,180.6235,180.4011,180.5637,12220.0
2019-07-16 10:50:00,211.08,211.22,210.87,211.13,6564.0,180.5722,180.692,180.3926,180.615,6564.0
2019-07-16 11:00:00,211.13,211.17,210.48,210.52,8000.0,180.615,180.6492,180.0589,180.0931,8000.0
2019-07-16 11:10:00,210.53,210.56,210.38,210.48,7290.0,180.1017,180.1274,179.9734,180.0589,7290.0
2019-07-16 11:20:00,210.5,210.74,210.27,210.27,15360.0,180.076,180.2813,179.8793,179.8793,15360.0
2019-07-16 11:30:00,210.32,210.81,210.29,210.71,9487.0,179.922,180.3412,179.8964,180.2557,9487.0
2019-07-16 11:40:00,210.72,210.79,210.32,210.32,10021.0,180.2642,180.3241,179.922,179.922,10021.0
2019-07-16 11:50:00,210.3,210.3,209.86,209.9,31941.0,179.9049,179.9049,179.5285,179.5628,31941.0
2019-07-16 12:00:00,209.92,210.15,209.85,209.97,28329.0,179.5799,179.7766,179.52,179.6226,28329.0
2019-07-16 12:10:00,209.98,210.49,209.91,210.24,49750.0,179.6312,180.0675,179.5713,179.8536,49750.0
2019-07-16 12:20:00,210.27,210.43,210.07,210.14,25646.0,179.8793,180.0162,179.7082,179.7681,25646.0
2019-07-16 12:30:00,210.13,210.18,209.97,210.04,13647.0,179.7595,179.8023,179.6226,179.6825,13647.0
2019-07-16 12:40:00,210.08,210.37,210.01,210.22,8945.0,179.7167,179.9648,179.6569,179.8365,8945.0
2019-07-16 12:50:00,210.21,210.28,209.91,210.04,10466.0,179.8279,179.8878,179.5713,179.6825,10466.0
2019-07-16 13:00:00,210.08,210.33,210.04,210.08,28471.0,179.7167,179.9306,179.6825,179.7167,28471.0
2019-07-16 13:10:00,210.1,210.32,210.1,210.29,7246.0,179.7338,179.922,179.7338,179.8964,7246.0
2019-07-16 13:20:00,210.29,210.29,210.02,210.06,7452.0,179.8964,179.8964,179.6654,179.6996,7452.0
2019-07-16 13:30:00,210.08,210.13,209.89,209.91,6551.0,179.7167,179.7595,179.5542,179.5713,6551.0
2019-07-16 13:40:00,209.92,209.93,209.67,209.67,9663.0,179.5799,179.5884,179.366,179.366,9663.0
2019-07-16 13:50:00,209.68,209.68,209.43,209.43,6203.0,179.3745,179.3745,179.1607,179.1607,6203.0
2019-07-16 14:00:00,209.46,209.51,209.17,209.21,24690.0,179.1863,179.2291,178.9383,178.9725,24690.0
2019-07-16 14:10:00,209.21,209.38,209.16,209.34,15081.0,178.9725,179.1179,178.9297,179.0837,15081.0
2019-07-16 14:20:00,209.33,209.57,209.2,209.57,8833.0,179.0751,179.2804,178.9639,179.2804,8833.0
2019-07-16 14:30:00,209.56,209.65,209.14,209.26,11954.0,179.2719,179.3489,178.9126,179.0153,11954.0
2019-07-16 14:40:00,209.3,209.4,209.26,209.34,17017.0,179.0495,179.135,179.0153,179.0837,17017.0
2019-07-16 14:50:00,209.33,209.35,209.22,209.3,18054.0,179.0751,179.0922,178.981,179.0495,18054.0
2019-07-16 15:00:00,209.28,209.54,209.24,209.38,14876.0,179.0324,179.2548,178.9981,179.1179,14876.0
2019-07-16 15:10:00,209.38,209.6,209.32,209.46,27354.0,179.1179,179.3061,179.0666,179.1863,27354.0
2019-07-16 15:20:00,209.44,209.44,209.2,209.23,38778.0,179.1692,179.1692,178.9639,178.9896,38778.0
2019-07-16 15:30:00,209.23,209.42,209.22,209.33,33329.0,178.9896,179.1521,178.981,179.0751,33329.0
2019-07-16 15:40:00,209.31,209.31,209.02,209.19,28847.0,179.058,179.058,178.8099,178.9554,28847.0
2019-07-16 15:50:00,209.21,209.63,209.19,209.3,68736.0,178.9725,179.3318,178.9554,179.0495,68736.0
2019-07-17 09:30:00,210.07,210.99,210.07,210.53,27826.0,179.7082,180.4952,179.7082,180.1017,27826.0
2019-07-17 09:40:00,210.63,211.43,210.62,211.4,13257.0,180.1872,180.8716,180.1787,180.846,13257.0
2019-07-17 09:50:00,211.38,211.54,210.65,210.66,20031.0,180.8288,180.9657,180.2044,180.2129,20031.0
2019-07-17 10:00:00,210.64,211.01,210.61,210.74,14396.0,180.1958,180.5123,180.1701,180.2813,14396.0
2019-07-17 10:10:00,210.71,211.0,210.68,210.78,16214.0,180.2557,180.5038,180.23,180.3156,16214.0
2019-07-17 10:20:00,210.83,211.06,210.4,210.4,10393.0,180.3583,180.5551,179.9905,179.9905,10393.0
2019-07-17 10:30:00,210.34,210.43,210.06,210.06,14645.0,179.9392,180.0162,179.6996,179.6996,14645.0
2019-07-17 10:40:00,210.1,210.13,209.42,209.42,15611.0,179.7338,179.7595,179.1521,179.1521,15611.0
2019-07-17 10:50:00,209.41,209.5,209.16,209.37,17316.0,179.1436,179.2206,178.9297,179.1094,17316.0
2019-07-17 11:00:00,209.32,209.35,208.82,208.82,22527.0,179.0666,179.0922,178.6388,178.6388,22527.0
2019-07-17 11:10:00,208.81,209.04,208.77,208.77,12562.0,178.6303,178.8271,178.5961,178.5961,12562.0
2019-07-17 11:20:00,208.72,208.9,208.42,208.73,19991.0,178.5533,178.7073,178.2967,178.5619,19991.0
2019-07-17 11:30:00,208.72,208.72,208.41,208.46,12744.0,178.5533,178.5533,178.2881,178.3309,12744.0
2019-07-17 11:40:00,208.42,208.53,208.27,208.41,12891.0,178.2967,178.3908,178.1683,178.2881,12891.0
2019-07-17 11:50:00,208.4,208.57,208.31,208.4,9926.0,178.2796,178.425,178.2026,178.2796,9926.0
2019-07-17 12:00:00,208.39,208.62,208.39,208.55,10374.0,178.271,178.4678,178.271,178.4079,10374.0
2019-07-17 12:10:00,208.56,208.65,208.42,208.47,14973.0,178.4164,178.4934,178.2967,178.3394,14973.0
2019-07-17 12:20:00,208.5,208.73,208.4,208.6,19131.0,178.3651,178.5619,178.2796,178.4506,19131.0
2019-07-17 12:30:00,208.62,209.28,208.61,209.22,19839.0,178.4678,179.0324,178.4592,178.981,19839.0
2019-07-17 12:40:00,209.15,209.21,209.01,209.03,9232.0,178.9212,178.9725,178.8014,178.8185,9232.0
2019-07-17 12:50:00,208.99,209.17,208.91,208.96,11081.0,178.7843,178.9383,178.7158,178.7586,11081.0
2019-07-17 13:00:00,208.91,208.96,208.74,208.89,31394.0,178.7158,178.7586,178.5704,178.6987,31394.0
2019-07-17 13:10:00,208.88,208.89,208.37,208.39,10082.0,178.6902,178.6987,178.2539,178.271,10082.0
2019-07-17 13:20:00,208.39,208.5,208.32,208.43,11653.0,178.271,178.3651,178.2111,178.3052,11653.0
2019-07-17 13:30:00,208.43,208.68,208.36,208.68,9477.0,178.3052,178.5191,178.2453,178.5191,9477.0
2019-07-17 13:40:00,208.7,208.97,208.62,208.63,14549.0,178.5362,178.7672,178.4678,178.4763,14549.0
2019-07-17 13:50:00,208.59,208.68,208.52,208.6,12008.0,178.4421,178.5191,178.3822,178.4506,12008.0
2019-07-17 14:00:00,208.58,208.59,208.0,208.0,17614.0,178.4335,178.4421,177.9374,177.9374,17614.0
2019-07-17 14:10:00,208.06,208.06,207.82,207.96,12656.0,177.9887,177.9887,177.7834,177.9031,12656.0
2019-07-17 14:20:00,207.94,208.13,207.88,207.98,10887.0,177.886,178.0486,177.8347,177.9203,10887.0
2019-07-17 14:30:00,208.0,208.5,208.0,208.29,13254.0,177.9374,178.3651,177.9374,178.1854,13254.0
2019-07-17 14:40:00,208.3,208.34,208.12,208.24,13258.0,178.194,178.2282,178.04,178.1427,13258.0
2019-07-17 14:50:00,208.23,208.37,208.14,208.37,11747.0,178.1341,178.2539,178.0571,178.2539,11747.0
2019-07-17 15:00:00,208.32,208.5,208.18,208.5,12385.0,178.2111,178.3651,178.0913,178.3651,12385.0
2019-07-17 15:10:00,208.46,208.46,208.31,208.38,20863.0,178.3309,178.3309,178.2026,178.2624,20863.0
2019-07-17 15:20:00,208.38,208.52,208.28,208.51,16816.0,178.2624,178.3822,178.1769,178.3737,16816.0
2019-07-17 15:30:00,208.53,209.26,208.48,208.99,33881.0,178.3908,179.0153,178.348,178.7843,33881.0
2019-07-17 15:40:00,208.96,209.3,208.9,209.0,77183.0,178.7586,179.0495,178.7073,178.7928,77183.0
2019-07-17 15:50:00,208.97,209.01,208.57,208.74,138385.0,178.7672,178.8014,178.425,178.5704,138385.0
2019-07-18 09:30:00,208.65,208.65,205.01,208.08,70215.0,178.4934,178.4934,175.3795,178.0058,70215.0
2019-07-18 09:40:00,207.73,208.52,207.73,208.08,12302.0,177.7064,178.3822,177.7064,178.0058,12302.0
2019-07-18 09:50:00,208.27,208.38,207.74,207.93,14748.0,178.1683,178.2624,177.7149,177.8775,14748.0
2019-07-18 10:00:00,207.91,208.17,207.43,207.61,11556.0,177.8604,178.0828,177.4497,177.6037,11556.0
2019-07-18 10:10:00,207.73,208.07,207.63,207.71,12995.0,177.7064,177.9972,177.6208,177.6893,12995.0
2019-07-18 10:20:00,207.66,207.87,207.29,207.47,8697.0,177.6465,177.8262,177.33,177.484,8697.0
2019-07-18 10:30:00,207.53,207.75,207.33,207.59,12278.0,177.5353,177.7235,177.3642,177.5866,12278.0
2019-07-18 10:40:00,207.56,207.86,207.42,207.42,11192.0,177.561,177.8176,177.4412,177.4412,11192.0
2019-07-18 10:50:00,207.41,207.78,207.26,207.7,19327.0,177.4326,177.7492,177.3043,177.6807,19327.0
2019-07-18 11:00:00,207.77,207.95,207.38,207.42,8973.0,177.7406,177.8946,177.407,177.4412,8973.0
2019-07-18 11:10:00,207.42,207.79,207.26,207.79,8297.0,177.4412,177.7577,177.3043,177.7577,8297.0
2019-07-18 11:20:00,207.79,208.04,207.68,207.68,12478.0,177.7577,177.9716,177.6636,177.6636,12478.0
2019-07-18 11:30:00,207.68,207.73,207.42,207.73,10393.0,177.6636,177.7064,177.4412,177.7064,10393.0
2019-07-18 11:40:00,207.78,207.84,207.45,207.45,8330.0,177.7492,177.8005,177.4669,177.4669,8330.0
2019-07-18 11:50:00,207.44,207.73,207.32,207.59,7710.0,177.4583,177.7064,177.3556,177.5866,7710.0
2019-07-18 12:00:00,207.58,207.72,207.38,207.4,9852.0,177.5781,177.6978,177.407,177.4241,9852.0
2019-07-18 12:10:00,207.37,207.85,207.29,207.6,14994.0,177.3984,177.809,177.33,177.5952,14994.0
2019-07-18 12:20:00,207.66,207.72,207.47,207.57,13629.0,177.6465,177.6978,177.484,177.5695,13629.0
2019-07-18 12:30:00,207.62,207.84,207.5,207.5,10365.0,177.6123,177.8005,177.5096,177.5096,10365.0
2019-07-18 12:40:00,207.56,207.77,207.52,207.77,11751.0,177.561,177.7406,177.5267,177.7406,11751.0
2019-07-18 12:50:00,207.7,207.86,207.63,207.74,7025.0,177.6807,177.8176,177.6208,177.7149,7025.0
2019-07-18 13:00:00,207.78,207.85,207.72,207.76,6042.0,177.7492,177.809,177.6978,177.7321,6042.0
2019-07-18 13:10:00,207.76,207.88,207.65,207.67,14233.0,177.7321,177.8347,177.6379,177.6551,14233.0
2019-07-18 13:20:00,207.69,207.72,207.36,207.56,7789.0,177.6722,177.6978,177.3899,177.561,7789.0
2019-07-18 13:30:00,207.56,207.78,207.56,207.71,8443.0,177.561,177.7492,177.561,177.6893,8443.0
2019-07-18 13:40:00,207.67,207.86,207.63,207.74,16515.0,177.6551,177.8176,177.6208,177.7149,16515.0
2019-07-18 13:50:00,207.71,208.11,207.67,207.99,8717.0,177.6893,178.0315,177.6551,177.9288,8717.0
2019-07-18 14:00:00,208.01,208.68,207.93,208.68,7650.0,177.9459,178.5191,177.8775,178.5191,7650.0
2019-07-18 14:10:00,208.63,208.78,208.33,208.71,8630.0,178.4763,178.6046,178.2197,178.5447,8630.0
2019-07-18 14:20:00,208.77,208.92,208.65,208.87,13180.0,178.5961,178.7244,178.4934,178.6816,13180.0
2019-07-18 14:30:00,208.78,209.05,208.65,209.0,14935.0,178.6046,178.8356,178.4934,178.7928,14935.0
2019-07-18 14:40:00,209.03,209.14,208.88,208.96,29057.0,178.8185,178.9126,178.6902,178.7586,29057.0
2019-07-18 14:50:00,208.91,209.28,208.88,209.17,11011.0,178.7158,179.0324,178.6902,178.9383,11011.0
2019-07-18 15:00:00,209.09,209.41,209.02,209.03,22912.0,178.8698,179.1436,178.8099,178.8185,22912.0
2019-07-18 15:10:00,208.95,209.19,208.87,208.96,44833.0,178.7501,178.9554,178.6816,178.7586,44833.0
2019-07-18 15:20:00,209.0,209.04,208.81,209.01,21178.0,178.7928,178.8271,178.6303,178.8014,21178.0
2019-07-18 15:30:00,208.96,209.05,208.73,208.79,21460.0,178.7586,178.8356,178.5619,178.6132,21460.0
2019-07-18 15:40:00,208.82,208.91,208.71,208.88,32924.0,178.6388,178.7158,178.5447,178.6902,32924.0
2019-07-18 15:50:00,208.88,208.88,208.39,208.68,119006.0,178.6902,178.6902,178.271,178.5191,119006.0
2019-07-19 09:30:00,209.15,209.43,208.31,208.74,89849.0,178.9212,179.1607,178.2026,178.5704,89849.0
2019-07-19 09:40:00,208.9,209.08,208.48,208.59,9575.0,178.7073,178.8613,178.348,178.4421,9575.0
2019-07-19 09:50:00,208.8,209.1,208.66,208.86,15347.0,178.6217,178.8784,178.502,178.6731,15347.0
2019-07-19 10:00:00,208.85,209.12,208.83,208.91,13391.0,178.6645,178.8955,178.6474,178.7158,13391.0
2019-07-19 10:10:00,208.89,208.9,208.56,208.77,17470.0,178.6987,178.7073,178.4164,178.5961,17470.0
2019-07-19 10:20:00,208.72,208.72,207.99,207.99,7651.0,178.5533,178.5533,177.9288,177.9288,7651.0
2019-07-19 10:30:00,208.12,208.12,207.29,207.29,7799.0,178.04,178.04,177.33,177.33,7799.0
2019-07-19 10:40:00,207.26,207.5,207.11,207.39,8649.0,177.3043,177.5096,177.176,177.4155,8649.0
2019-07-19 10:50:00,207.42,207.49,207.16,207.4,10000.0,177.4412,177.5011,177.2188,177.4241,10000.0
2019-07-19 11:00:00,207.33,207.33,206.8,206.95,13628.0,177.3642,177.3642,176.9108,177.0391,13628.0
2019-07-19 11:10:00,206.93,207.12,206.72,206.73,15332.0,177.022,177.1846,176.8424,176.8509,15332.0
2019-07-19 11:20:00,206.77,206.87,206.51,206.61,10835.0,176.8851,176.9707,176.6627,176.7483,10835.0
2019-07-19 11:30:00,206.68,206.98,206.62,206.87,9522.0,176.8081,177.0648,176.7568,176.9707,9522.0
2019-07-19 11:40:00,206.9,206.96,206.7,206.79,7180.0,176.9963,177.0477,176.8253,176.9022,7180.0
2019-07-19 11:50:00,206.79,206.8,206.59,206.71,12629.0,176.9022,176.9108,176.7312,176.8338,12629.0
2019-07-19 12:00:00,206.7,207.23,206.69,207.23,15325.0,176.8253,177.2787,176.8167,177.2787,15325.0
2019-07-19 12:10:00,207.25,207.26,206.71,206.71,11066.0,177.2958,177.3043,176.8338,176.8338,11066.0
2019-07-19 12:20:00,206.74,207.34,206.68,207.3,11956.0,176.8595,177.3728,176.8081,177.3385,11956.0
2019-07-19 12:30:00,207.31,207.37,207.04,207.12,10345.0,177.3471,177.3984,177.1161,177.1846,10345.0
2019-07-19 12:40:00,207.07,207.23,206.95,207.23,13297.0,177.1418,177.2787,177.0391,177.2787,13297.0
2019-07-19 12:50:00,207.24,207.4,207.17,207.27,9350.0,177.2872,177.4241,177.2273,177.3129,9350.0
2019-07-19 13:00:00,207.21,207.29,206.77,206.79,14017.0,177.2615,177.33,176.8851,176.9022,14017.0
2019-07-19 13:10:00,206.81,207.04,206.77,206.95,14340.0,176.9194,177.1161,176.8851,177.0391,14340.0
2019-07-19 13:20:00,206.93,206.95,206.76,206.77,11855.0,177.022,177.0391,176.8766,176.8851,11855.0
2019-07-19 13:30:00,206.76,206.88,206.71,206.79,18117.0,176.8766,176.9792,176.8338,176.9022,18117.0
2019-07-19 13:40:00,206.73,206.76,206.56,206.66,10806.0,176.8509,176.8766,176.7055,176.791,10806.0
2019-07-19 13:50:00,206.66,206.86,206.53,206.84,18544.0,176.791,176.9621,176.6798,176.945,18544.0
2019-07-19 14:00:00,206.86,207.36,206.86,206.92,15484.0,176.9621,177.3899,176.9621,177.0135,15484.0
2019-07-19 14:10:00,206.89,206.9,206.7,206.9,21105.0,176.9878,176.9963,176.8253,176.9963,21105.0
2019-07-19 14:20:00,206.91,207.06,206.75,206.77,11301.0,177.0049,177.1332,176.868,176.8851,11301.0
2019-07-19 14:30:00,206.79,207.04,206.67,206.76,22077.0,176.9022,177.1161,176.7996,176.8766,22077.0
2019-07-19 14:40:00,206.78,206.89,206.57,206.63,19071.0,176.8937,176.9878,176.714,176.7654,19071.0
2019-07-19 14:50:00,206.62,206.79,206.11,206.24,29289.0,176.7568,176.9022,176.3205,176.4317,29289.0
2019-07-19 15:00:00,206.22,206.25,205.67,205.95,51614.0,176.4146,176.4403,175.9441,176.1837,51614.0
2019-07-19 15:10:00,205.93,205.99,205.48,205.55,70540.0,176.1665,176.2179,175.7816,175.8415,70540.0
2019-07-19 15:20:00,205.53,205.72,205.29,205.51,59566.0,175.8244,175.9869,175.619,175.8072,59566.0
2019-07-19 15:30:00,205.52,206.07,205.5,205.92,45901.0,175.8158,176.2863,175.7987,176.158,45901.0
2019-07-19 15:40:00,205.93,206.48,205.78,205.95,68580.0,176.1665,176.6371,176.0382,176.1837,68580.0
2019-07-19 15:50:00,205.94,206.29,205.47,205.65,214024.0,176.1751,176.4745,175.773,175.927,214024.0
2019-07-22 09:30:00,205.95,206.39,204.68,205.55,33844.0,176.1837,176.5601,175.0972,175.8415,33844.0
2019-07-22 09:40:00,205.41,205.7,204.81,205.26,16543.0,175.7217,175.9698,175.2084,175.5934,16543.0
2019-07-22 09:50:00,205.52,206.6,205.21,206.55,12361.0,175.8158,176.7397,175.5506,176.6969,12361.0
2019-07-22 10:00:00,206.48,206.88,206.44,206.7,14636.0,176.6371,176.9792,176.6028,176.8253,14636.0
2019-07-22 10:10:00,206.75,206.75,206.23,206.44,8763.0,176.868,176.868,176.4232,176.6028,8763.0
2019-07-22 10:20:00,206.51,206.57,205.94,206.05,9203.0,176.6627,176.714,176.1751,176.2692,9203.0
2019-07-22 10:30:00,206.02,206.39,205.88,206.14,33752.0,176.2435,176.5601,176.1238,176.3462,33752.0
2019-07-22 10:40:00,206.17,206.36,205.86,206.06,11632.0,176.3719,176.5344,176.1067,176.2778,11632.0
2019-07-22 10:50:00,206.1,206.2,205.88,205.98,12417.0,176.312,176.3975,176.1238,176.2093,12417.0
2019-07-22 11:00:00,205.97,206.45,205.97,206.0,15280.0,176.2008,176.6114,176.2008,176.2264,15280.0
2019-07-22 11:10:00,206.01,206.24,205.91,206.01,17024.0,176.235,176.4317,176.1494,176.235,17024.0
2019-07-22 11:20:00,205.93,206.04,205.78,205.92,15690.0,176.1665,176.2606,176.0382,176.158,15690.0
2019-07-22 11:30:00,206.0,206.1,205.95,206.1,10310.0,176.2264,176.312,176.1837,176.312,10310.0
2019-07-22 11:40:00,206.06,206.08,205.81,206.0,13301.0,176.2778,176.2949,176.0639,176.2264,13301.0
2019-07-22 11:50:00,205.97,206.11,205.94,205.98,12027.0,176.2008,176.3205,176.1751,176.2093,12027.0
2019-07-22 12:00:00,205.96,206.32,205.84,206.27,16089.0,176.1922,176.5002,176.0896,176.4574,16089.0
2019-07-22 12:10:00,206.2,206.33,206.11,206.29,18364.0,176.3975,176.5087,176.3205,176.4745,18364.0
2019-07-22 12:20:00,206.27,206.77,206.24,206.75,5003.0,176.4574,176.8851,176.4317,176.868,5003.0
2019-07-22 12:30:00,206.8,206.8,206.48,206.54,17942.0,176.9108,176.9108,176.6371,176.6884,17942.0
2019-07-22 12:40:00,206.53,206.64,206.46,206.5,26222.0,176.6798,176.7739,176.6199,176.6542,26222.0
2019-07-22 12:50:00,206.56,206.85,206.41,206.41,15834.0,176.7055,176.9536,176.5772,176.5772,15834.0
2019-07-22 13:00:00,206.43,206.69,206.34,206.65,7634.0,176.5943,176.8167,176.5173,176.7825,7634.0
2019-07-22 13:10:00,206.63,206.78,206.43,206.53,14475.0,176.7654,176.8937,176.5943,176.6798,14475.0
2019-07-22 13:20:00,206.5,206.62,206.36,206.46,5375.0,176.6542,176.7568,176.5344,176.6199,5375.0
2019-07-22 13:30:00,206.49,206.86,206.49,206.81,10222.0,176.6456,176.9621,176.6456,176.9194,10222.0
2019-07-22 13:40:00,206.92,207.02,206.83,207.01,6488.0,177.0135,177.099,176.9365,177.0904,6488.0
2019-07-22 13:50:00,207.01,207.02,206.87,207.0,12193.0,177.0904,177.099,176.9707,177.0819,12193.0
2019-07-22 14:00:00,206.99,207.16,206.93,206.96,8088.0,177.0733,177.2188,177.022,177.0477,8088.0
2019-07-22 14:10:00,206.97,207.09,206.9,206.91,16704.0,177.0562,177.1589,176.9963,177.0049,16704.0
2019-07-22 14:20:00,206.93,207.12,206.86,206.86,9343.0,177.022,177.1846,176.9621,176.9621,9343.0
2019-07-22 14:30:00,206.84,206.94,206.73,206.89,12085.0,176.945,177.0306,176.8509,176.9878,12085.0
2019-07-22 14:40:00,206.84,206.86,206.75,206.8,11563.0,176.945,176.9621,176.868,176.9108,11563.0
2019-07-22 14:50:00,206.82,206.88,206.68,206.83,23152.0,176.9279,176.9792,176.8081,176.9365,23152.0
2019-07-22 15:00:00,206.78,206.99,206.71,206.71,24561.0,176.8937,177.0733,176.8338,176.8338,24561.0
2019-07-22 15:10:00,206.72,206.8,206.44,206.49,17421.0,176.8424,176.9108,176.6028,176.6456,17421.0
2019-07-22 15:20:00,206.53,206.58,206.36,206.49,14904.0,176.6798,176.7226,176.5344,176.6456,14904.0
2019-07-22 15:30:00,206.45,206.45,206.06,206.1,25323.0,176.6114,176.6114,176.2778,176.312,25323.0
2019-07-22 15:40:00,206.05,206.33,206.04,206.15,32683.0,176.2692,176.5087,176.2606,176.3547,32683.0
2019-07-22 15:50:00,206.16,206.83,206.15,206.68,128414.0,176.3633,176.9365,176.3547,176.8081,128414.0
2019-07-23 09:30:00,206.52,207.74,206.11,206.17,35745.0,176.6713,177.7149,176.3205,176.3719,35745.0
2019-07-23 09:40:00,206.21,206.24,205.49,206.12,16981.0,176.4061,176.4317,175.7901,176.3291,16981.0
2019-07-23 09:50:00,206.08,206.4,205.59,206.05,13858.0,176.2949,176.5686,175.8757,176.2692,13858.0
2019-07-23 10:00:00,205.98,206.4,205.81,205.81,12000.0,176.2093,176.5686,176.0639,176.0639,12000.0
2019-07-23 10:10:00,205.87,206.02,205.69,205.87,7110.0,176.1152,176.2435,175.9612,176.1152,7110.0
2019-07-23 10:20:00,205.87,205.87,205.63,205.7,9988.0,176.1152,176.1152,175.9099,175.9698,9988.0
2019-07-23 10:30:00,205.72,206.24,205.71,206.09,16424.0,175.9869,176.4317,175.9783,176.3034,16424.0
2019-07-23 10:40:00,205.97,206.12,205.92,205.97,18444.0,176.2008,176.3291,176.158,176.2008,18444.0
2019-07-23 10:50:00,205.99,206.34,205.93,206.01,13454.0,176.2179,176.5173,176.1665,176.235,13454.0
2019-07-23 11:00:00,206.0,206.05,205.59,205.63,11281.0,176.2264,176.2692,175.8757,175.9099,11281.0
2019-07-23 11:10:00,205.65,205.78,205.55,205.68,10872.0,175.927,176.0382,175.8415,175.9527,10872.0
2019-07-23 11:20:00,205.66,205.77,205.55,205.65,16990.0,175.9356,176.0297,175.8415,175.927,16990.0
2019-07-23 11:30:00,205.65,205.9,205.47,205.9,14111.0,175.927,176.1409,175.773,176.1409,14111.0
2019-07-23 11:40:00,205.93,205.95,205.7,205.78,7539.0,176.1665,176.1837,175.9698,176.0382,7539.0
2019-07-23 11:50:00,205.7,205.93,205.69,205.84,9330.0,175.9698,176.1665,175.9612,176.0896,9330.0
2019-07-23 12:00:00,205.86,206.12,205.58,206.09,15129.0,176.1067,176.3291,175.8671,176.3034,15129.0
2019-07-23 12:10:00,206.1,206.44,206.1,206.44,7038.0,176.312,176.6028,176.312,176.6028,7038.0
2019-07-23 12:20:00,206.55,206.86,206.54,206.58,6604.0,176.6969,176.9621,176.6884,176.7226,6604.0
2019-07-23 12:30:00,206.52,206.72,206.44,206.72,7052.0,176.6713,176.8424,176.6028,176.8424,7052.0
2019-07-23 12:40:00,206.68,207.2,206.63,207.13,7854.0,176.8081,177.253,176.7654,177.1931,7854.0
2019-07-23 12:50:00,207.2,207.28,206.93,206.98,5060.0,177.253,177.3214,177.022,177.0648,5060.0
2019-07-23 13:00:00,207.1,207.1,206.63,206.8,12482.0,177.1674,177.1674,176.7654,176.9108,12482.0
2019-07-23 13:10:00,206.77,206.94,206.75,206.84,9835.0,176.8851,177.0306,176.868,176.945,9835.0
2019-07-23 13:20:00,206.81,206.87,206.52,206.64,9282.0,176.9194,176.9707,176.6713,176.7739,9282.0
2019-07-23 13:30:00,206.62,206.64,206.46,206.57,10710.0,176.7568,176.7739,176.6199,176.714,10710.0
2019-07-23 13:40:00,206.58,206.7,206.41,206.55,51087.0,176.7226,176.8253,176.5772,176.6969,51087.0
2019-07-23 13:50:00,206.49,206.52,206.28,206.43,10345.0,176.6456,176.6713,176.466,176.5943,10345.0
2019-07-23 14:00:00,206.41,206.56,206.16,206.16,13332.0,176.5772,176.7055,176.3633,176.3633,13332.0
2019-07-23 14:10:00,206.15,206.37,206.12,206.35,11112.0,176.3547,176.543,176.3291,176.5258,11112.0
2019-07-23 14:20:00,206.4,206.4,206.26,206.36,7036.0,176.5686,176.5686,176.4488,176.5344,7036.0
2019-07-23 14:30:00,206.39,206.64,206.23,206.58,29280.0,176.5601,176.7739,176.4232,176.7226,29280.0
2019-07-23 14:40:00,206.59,206.62,206.46,206.62,14361.0,176.7312,176.7568,176.6199,176.7568,14361.0
2019-07-23 14:50:00,206.59,206.61,206.47,206.59,18430.0,176.7312,176.7483,176.6285,176.7312,18430.0
2019-07-23 15:00:00,206.59,206.61,206.39,206.43,22409.0,176.7312,176.7483,176.5601,176.5943,22409.0
2019-07-23 15:10:00,206.42,206.48,206.27,206.3,18870.0,176.5857,176.6371,176.4574,176.4831,18870.0
2019-07-23 15:20:00,206.28,206.4,206.12,206.39,23723.0,176.466,176.5686,176.3291,176.5601,23723.0
2019-07-23 15:30:00,206.41,206.7,206.37,206.61,27111.0,176.5772,176.8253,176.543,176.7483,27111.0
2019-07-23 15:40:00,206.59,206.59,206.24,206.43,55199.0,176.7312,176.7312,176.4317,176.5943,55199.0
2019-07-23 15:50:00,206.42,206.81,206.25,206.77,103236.0,176.5857,176.9194,176.4403,176.8851,103236.0
2019-07-24 09:30:00,206.82,207.21,205.69,206.23,30281.0,176.9279,177.2615,175.9612,176.4232,30281.0
2019-07-24 09:40:00,206.25,207.2,206.14,206.71,12272.0,176.4403,177.253,176.3462,176.8338,12272.0
2019-07-24 09:50:00,206.64,206.79,206.2,206.61,27257.0,176.7739,176.9022,176.3975,176.7483,27257.0
2019-07-24 10:00:00,206.46,206.75,206.42,206.52,14753.0,176.6199,176.868,176.5857,176.6713,14753.0
2019-07-24 10:10:00,206.55,206.7,206.41,206.56,9968.0,176.6969,176.8253,176.5772,176.7055,9968.0
2019-07-24 10:20:00,206.54,206.58,206.2,206.42,15529.0,176.6884,176.7226,176.3975,176.5857,15529.0
2019-07-24 10:30:00,206.48,206.9,206.31,206.73,61615.0,176.6371,176.9963,176.4916,176.8509,61615.0
2019-07-24 10:40:00,206.63,207.21,206.59,207.21,26921.0,176.7654,177.2615,176.7312,177.2615,26921.0
2019-07-24 10:50:00,207.23,207.29,206.61,206.61,14052.0,177.2787,177.33,176.7483,176.7483,14052.0
2019-07-24 11:00:00,206.71,206.83,206.35,206.37,21071.0,176.8338,176.9365,176.5258,176.543,21071.0
2019-07-24 11:10:00,206.36,206.49,206.13,206.2,28946.0,176.5344,176.6456,176.3376,176.3975,28946.0
2019-07-24 11:20:00,206.19,206.32,206.0,206.17,14874.0,176.389,176.5002,176.2264,176.3719,14874.0
2019-07-24 11:30:00,206.21,206.46,206.15,206.21,159787.0,176.4061,176.6199,176.3547,176.4061,159787.0
2019-07-24 11:40:00,206.21,206.35,206.02,206.2,9523.0,176.4061,176.5258,176.2435,176.3975,9523.0
2019-07-24 11:50:00,206.16,206.17,205.62,205.75,12711.0,176.3633,176.3719,175.9013,176.0126,12711.0
2019-07-24 12:00:00,205.73,205.78,205.36,205.51,12557.0,175.9955,176.0382,175.6789,175.8072,12557.0
2019-07-24 12:10:00,205.52,205.55,205.23,205.31,19631.0,175.8158,175.8415,175.5677,175.6362,19631.0
2019-07-24 12:20:00,205.3,205.38,205.15,205.15,11185.0,175.6276,175.696,175.4993,175.4993,11185.0
2019-07-24 12:30:00,205.04,205.06,204.83,204.88,10732.0,175.4052,175.4223,175.2255,175.2683,10732.0
2019-07-24 12:40:00,204.92,205.08,204.76,205.04,11819.0,175.3025,175.4394,175.1656,175.4052,11819.0
2019-07-24 12:50:00,205.05,205.19,204.8,204.81,14838.0,175.4137,175.5335,175.1999,175.2084,14838.0
2019-07-24 13:00:00,204.86,204.94,204.76,204.8,9028.0,175.2512,175.3196,175.1656,175.1999,9028.0
2019-07-24 13:10:00,204.81,204.83,204.65,204.73,15902.0,175.2084,175.2255,175.0715,175.14,15902.0
2019-07-24 13:20:00,204.73,204.75,204.59,204.62,8227.0,175.14,175.1571,175.0202,175.0459,8227.0
2019-07-24 13:30:00,204.62,204.91,204.58,204.91,18306.0,175.0459,175.294,175.0117,175.294,18306.0
2019-07-24 13:40:00,204.89,205.12,204.88,205.1,9950.0,175.2769,175.4736,175.2683,175.4565,9950.0
2019-07-24 13:50:00,205.1,205.24,205.1,205.19,8327.0,175.4565,175.5763,175.4565,175.5335,8327.0
2019-07-24 14:00:00,205.18,205.57,205.18,205.57,8700.0,175.5249,175.8586,175.5249,175.8586,8700.0
2019-07-24 14:10:00,205.54,205.56,205.2,205.23,18304.0,175.8329,175.85,175.5421,175.5677,18304.0
2019-07-24 14:20:00,205.21,205.34,205.0,205.27,20737.0,175.5506,175.6618,175.371,175.6019,20737.0
2019-07-24 14:30:00,205.28,205.33,205.15,205.22,38184.0,175.6105,175.6533,175.4993,175.5592,38184.0
2019-07-24 14:40:00,205.21,205.21,205.05,205.08,10739.0,175.5506,175.5506,175.4137,175.4394,10739.0
2019-07-24 14:50:00,205.05,205.17,204.84,204.96,26260.0,175.4137,175.5164,175.2341,175.3367,26260.0
2019-07-24 15:00:00,204.91,204.95,204.7,204.71,16178.0,175.294,175.3282,175.1143,175.1229,16178.0
2019-07-24 15:10:00,204.7,204.83,204.62,204.74,50824.0,175.1143,175.2255,175.0459,175.1485,50824.0
2019-07-24 15:20:00,204.74,205.06,204.74,205.0,28463.0,175.1485,175.4223,175.1485,175.371,28463.0
2019-07-24 15:30:00,204.96,205.33,204.82,204.99,49103.0,175.3367,175.6533,175.217,175.3624,49103.0
2019-07-24 15:40:00,205.0,205.24,204.83,204.83,43656.0,175.371,175.5763,175.2255,175.2255,43656.0
2019-07-24 15:50:00,204.82,205.11,204.78,204.86,162195.0,175.217,175.4651,175.1828,175.2512,162195.0
2019-07-25 09:30:00,206.7,207.03,204.5,205.32,60463.0,176.8253,177.1076,174.9432,175.6447,60463.0
2019-07-25 09:40:00,205.29,205.98,205.1,205.21,12341.0,175.619,176.2093,175.4565,175.5506,12341.0
2019-07-25 09:50:00,205.23,205.23,204.1,204.13,30307.0,175.5677,175.5677,174.601,174.6267,30307.0
2019-07-25 10:00:00,204.22,204.53,204.03,204.23,21721.0,174.7037,174.9689,174.5412,174.7122,21721.0
2019-07-25 10:10:00,204.3,204.44,204.19,204.33,5862.0,174.7721,174.8919,174.678,174.7978,5862.0
2019-07-25 10:20:00,204.33,204.38,204.2,204.23,11634.0,174.7978,174.8406,174.6866,174.7122,11634.0
2019-07-25 10:30:00,204.35,204.8,204.23,204.8,7996.0,174.8149,175.1999,174.7122,175.1999,7996.0
2019-07-25 10:40:00,204.81,204.86,204.57,204.66,8923.0,175.2084,175.2512,175.0031,175.0801,8923.0
2019-07-25 10:50:00,204.77,204.97,204.68,204.74,9629.0,175.1742,175.3453,175.0972,175.1485,9629.0
2019-07-25 11:00:00,204.71,204.85,204.24,204.24,6517.0,175.1229,175.2426,174.7208,174.7208,6517.0
2019-07-25 11:10:00,204.29,204.29,203.87,203.92,19435.0,174.7636,174.7636,174.4043,174.4471,19435.0
2019-07-25 11:20:00,203.84,204.39,203.82,204.29,10710.0,174.3786,174.8491,174.3615,174.7636,10710.0
2019-07-25 11:30:00,204.31,204.45,204.27,204.37,12217.0,174.7807,174.9005,174.7465,174.832,12217.0
2019-07-25 11:40:00,204.49,204.68,204.35,204.49,8901.0,174.9347,175.0972,174.8149,174.9347,8901.0
2019-07-25 11:50:00,204.46,204.46,204.19,204.3,6068.0,174.909,174.909,174.678,174.7721,6068.0
2019-07-25 12:00:00,204.32,204.32,204.05,204.06,5151.0,174.7892,174.7892,174.5583,174.5668,5151.0
2019-07-25 12:10:00,204.08,204.53,204.08,204.53,6415.0,174.5839,174.9689,174.5839,174.9689,6415.0
2019-07-25 12:20:00,204.49,204.49,204.3,204.36,7802.0,174.9347,174.9347,174.7721,174.8235,7802.0
2019-07-25 12:30:00,204.34,204.48,204.26,204.35,8209.0,174.8064,174.9261,174.7379,174.8149,8209.0
2019-07-25 12:40:00,204.33,204.44,204.18,204.37,11194.0,174.7978,174.8919,174.6695,174.832,11194.0
2019-07-25 12:50:00,204.32,204.67,204.25,204.67,10781.0,174.7892,175.0887,174.7294,175.0887,10781.0
2019-07-25 13:00:00,204.62,204.71,204.44,204.67,9587.0,175.0459,175.1229,174.8919,175.0887,9587.0
2019-07-25 13:10:00,204.66,204.75,204.55,204.67,12257.0,175.0801,175.1571,174.986,175.0887,12257.0
2019-07-25 13:20:00,204.65,204.68,204.54,204.65,12141.0,175.0715,175.0972,174.9774,175.0715,12141.0
2019-07-25 13:30:00,204.72,204.81,204.64,204.79,15279.0,175.1314,175.2084,175.063,175.1913,15279.0
2019-07-25 13:40:00,204.86,205.1,204.86,204.98,11522.0,175.2512,175.4565,175.2512,175.3538,11522.0
2019-07-25 13:50:00,204.96,205.04,204.89,204.98,9913.0,175.3367,175.4052,175.2769,175.3538,9913.0
2019-07-25 14:00:00,205.03,205.41,205.02,205.33,29097.0,175.3966,175.7217,175.3881,175.6533,29097.0
2019-07-25 14:10:00,205.31,205.59,205.25,205.56,15057.0,175.6362,175.8757,175.5848,175.85,15057.0
2019-07-25 14:20:00,205.59,205.94,205.49,205.92,13925.0,175.8757,176.1751,175.7901,176.158,13925.0
2019-07-25 14:30:00,205.89,205.9,205.54,205.65,17778.0,176.1323,176.1409,175.8329,175.927,17778.0
2019-07-25 14:40:00,205.6,205.8,205.54,205.56,12459.0,175.8842,176.0553,175.8329,175.85,12459.0
2019-07-25 14:50:00,205.54,205.54,205.14,205.33,13483.0,175.8329,175.8329,175.4907,175.6533,13483.0
2019-07-25 15:00:00,205.25,205.41,205.04,205.15,12963.0,175.5848,175.7217,175.4052,175.4993,12963.0
2019-07-25 15:10:00,205.18,205.33,205.01,205.09,13985.0,175.5249,175.6533,175.3795,175.448,13985.0
2019-07-25 15:20:00,205.09,205.26,204.99,205.14,10353.0,175.448,175.5934,175.3624,175.4907,10353.0
2019-07-25 15:30:00,205.18,205.35,205.12,205.15,20374.0,175.5249,175.6704,175.4736,175.4993,20374.0
2019-07-25 15:40:00,205.15,205.56,205.14,205.56,24998.0,175.4993,175.85,175.4907,175.85,24998.0
2019-07-25 15:50:00,205.54,205.67,205.31,205.47,72169.0,175.8329,175.9441,175.6362,175.773,72169.0
2019-07-26 09:30:00,205.5,206.08,204.85,205.51,27809.0,175.7987,176.2949,175.2426,175.8072,27809.0
2019-07-26 09:40:00,205.39,205.5,204.86,204.91,8314.0,175.7046,175.7987,175.2512,175.294,8314.0
2019-07-26 09:50:00,205.0,205.14,204.86,205.08,12954.0,175.371,175.4907,175.2512,175.4394,12954.0
2019-07-26 10:00:00,205.07,205.1,204.6,204.83,12625.0,175.4308,175.4565,175.0288,175.2255,12625.0
2019-07-26 10:10:00,204.84,205.14,204.76,205.0,16055.0,175.2341,175.4907,175.1656,175.371,16055.0
2019-07-26 10:20:00,204.95,205.15,204.81,205.0,11435.0,175.3282,175.4993,175.2084,175.371,11435.0
2019-07-26 10:30:00,205.1,205.1,204.54,204.61,12977.0,175.4565,175.4565,174.9774,175.0373,12977.0
2019-07-26 10:40:00,204.59,204.64,204.16,204.19,13915.0,175.0202,175.063,174.6524,174.678,13915.0
2019-07-26 10:50:00,204.2,204.54,204.18,204.27,17880.0,174.6866,174.9774,174.6695,174.7465,17880.0
2019-07-26 11:00:00,204.3,204.54,204.24,204.38,9331.0,174.7721,174.9774,174.7208,174.8406,9331.0
2019-07-26 11:10:00,204.36,204.39,203.65,203.65,19151.0,174.8235,174.8491,174.2161,174.2161,19151.0
2019-07-26 11:20:00,203.73,204.04,203.72,204.01,12215.0,174.2845,174.5497,174.276,174.524,12215.0
2019-07-26 11:30:00,203.97,204.75,203.97,204.46,43227.0,174.4898,175.1571,174.4898,174.909,43227.0
2019-07-26 11:40:00,204.51,204.65,204.45,204.56,7988.0,174.9518,175.0715,174.9005,174.9946,7988.0
2019-07-26 11:50:00,204.54,204.92,204.54,204.85,10974.0,174.9774,175.3025,174.9774,175.2426,10974.0
2019-07-26 12:00:00,204.82,204.9,204.61,204.75,6647.0,175.217,175.2854,175.0373,175.1571,6647.0
2019-07-26 12:10:00,204.77,205.18,204.77,205.14,8887.0,175.1742,175.5249,175.1742,175.4907,8887.0
2019-07-26 12:20:00,205.08,205.09,204.96,205.03,9333.0,175.4394,175.448,175.3367,175.3966,9333.0
2019-07-26 12:30:00,205.01,205.11,204.82,204.9,24613.0,175.3795,175.4651,175.217,175.2854,24613.0
2019-07-26 12:40:00,204.9,205.06,204.66,204.86,50476.0,175.2854,175.4223,175.0801,175.2512,50476.0
2019-07-26 12:50:00,204.89,204.89,204.75,204.77,7623.0,175.2769,175.2769,175.1571,175.1742,7623.0
2019-07-26 13:00:00,204.8,204.82,204.53,204.53,15639.0,175.1999,175.217,174.9689,174.9689,15639.0
2019-07-26 13:10:00,204.5,204.57,204.41,204.48,12088.0,174.9432,175.0031,174.8662,174.9261,12088.0
2019-07-26 13:20:00,204.5,204.55,204.32,204.32,13617.0,174.9432,174.986,174.7892,174.7892,13617.0
2019-07-26 13:30:00,204.33,204.5,204.33,204.46,7705.0,174.7978,174.9432,174.7978,174.909,7705.0
2019-07-26 13:40:00,204.47,204.51,204.22,204.27,17704.0,174.9176,174.9518,174.7037,174.7465,17704.0
2019-07-26 13:50:00,204.25,204.25,203.88,203.91,40436.0,174.7294,174.7294,174.4128,174.4385,40436.0
2019-07-26 14:00:00,203.91,204.08,203.9,203.95,49972.0,174.4385,174.5839,174.4299,174.4727,49972.0
2019-07-26 14:10:00,203.97,204.0,203.73,203.82,28912.0,174.4898,174.5155,174.2845,174.3615,28912.0
2019-07-26 14:20:00,203.84,204.38,203.84,204.38,43097.0,174.3786,174.8406,174.3786,174.8406,43097.0
2019-07-26 14:30:00,204.35,204.4,204.17,204.17,9849.0,174.8149,174.8577,174.6609,174.6609,9849.0
2019-07-26 14:40:00,204.13,204.2,203.97,204.12,26299.0,174.6267,174.6866,174.4898,174.6181,26299.0
2019-07-26 14:50:00,204.13,204.63,204.13,204.62,19062.0,174.6267,175.0544,174.6267,175.0459,19062.0
2019-07-26 15:00:00,204.62,204.62,204.43,204.47,11801.0,175.0459,175.0459,174.8833,174.9176,11801.0
2019-07-26 15:10:00,204.47,204.93,204.4,204.86,15217.0,174.9176,175.3111,174.8577,175.2512,15217.0
2019-07-26 15:20:00,204.86,204.89,204.55,204.55,18605.0,175.2512,175.2769,174.986,174.986,18605.0
2019-07-26 15:30:00,204.58,204.85,204.57,204.72,23898.0,175.0117,175.2426,175.0031,175.1314,23898.0
2019-07-26 15:40:00,204.74,204.79,204.51,204.65,48677.0,175.1485,175.1913,174.9518,175.0715,48677.0
2019-07-26 15:50:00,204.65,204.98,204.54,204.64,78506.0,175.0715,175.3538,174.9774,175.063,78506.0
2019-07-29 09:30:00,204.38,205.42,204.14,204.78,44481.0,174.8406,175.7303,174.6353,175.1828,44481.0
2019-07-29 09:40:00,204.76,205.78,204.62,205.13,42508.0,175.1656,176.0382,175.0459,175.4822,42508.0
2019-07-29 09:50:00,205.13,205.16,204.82,204.94,22684.0,175.4822,175.5078,175.217,175.3196,22684.0
2019-07-29 10:00:00,205.01,205.27,204.83,205.27,13768.0,175.3795,175.6019,175.2255,175.6019,13768.0
2019-07-29 10:10:00,205.31,206.3,205.31,206.15,23501.0,175.6362,176.4831,175.6362,176.3547,23501.0
2019-07-29 10:20:00,206.15,207.0,206.12,206.5,23324.0,176.3547,177.0819,176.3291,176.6542,23324.0
2019-07-29 10:30:00,206.41,206.92,205.1,206.5,654622.0,176.5772,177.0135,175.4565,176.6542,654622.0
2019-07-29 10:40:00,206.53,206.79,205.82,205.86,25789.0,176.6798,176.9022,176.0724,176.1067,25789.0
2019-07-29 10:50:00,205.92,206.02,205.55,205.58,13555.0,176.158,176.2435,175.8415,175.8671,13555.0
2019-07-29 11:00:00,205.51,205.86,205.51,205.8,18561.0,175.8072,176.1067,175.8072,176.0553,18561.0
2019-07-29 11:10:00,205.75,205.88,205.42,205.75,35759.0,176.0126,176.1238,175.7303,176.0126,35759.0
2019-07-29 11:20:00,205.74,206.0,205.68,205.92,10768.0,176.004,176.2264,175.9527,176.158,10768.0
2019-07-29 11:30:00,205.96,205.99,205.61,205.61,16814.0,176.1922,176.2179,175.8928,175.8928,16814.0
2019-07-29 11:40:00,205.59,205.67,205.42,205.44,6278.0,175.8757,175.9441,175.7303,175.7474,6278.0
2019-07-29 11:50:00,205.41,205.6,205.21,205.26,3949.0,175.7217,175.8842,175.5506,175.5934,3949.0
2019-07-29 12:00:00,205.28,205.38,205.06,205.28,13039.0,175.6105,175.696,175.4223,175.6105,13039.0
2019-07-29 12:10:00,205.25,205.4,204.91,204.99,40055.0,175.5848,175.7131,175.294,175.3624,40055.0
2019-07-29 12:20:00,204.93,205.15,204.93,205.15,12140.0,175.3111,175.4993,175.3111,175.4993,12140.0
2019-07-29 12:30:00,205.08,205.24,205.07,205.16,4998.0,175.4394,175.5763,175.4308,175.5078,4998.0
2019-07-29 12:40:00,205.16,205.21,205.03,205.1,6489.0,175.5078,175.5506,175.3966,175.4565,6489.0
2019-07-29 12:50:00,205.12,205.28,205.07,205.28,8878.0,175.4736,175.6105,175.4308,175.6105,8878.0
2019-07-29 13:00:00,205.22,205.27,205.07,205.13,8704.0,175.5592,175.6019,175.4308,175.4822,8704.0
2019-07-29 13:10:00,205.17,205.61,205.11,205.61,7492.0,175.5164,175.8928,175.4651,175.8928,7492.0
2019-07-29 13:20:00,205.61,205.68,205.34,205.51,16654.0,175.8928,175.9527,175.6618,175.8072,16654.0
2019-07-29 13:30:00,205.51,205.59,205.4,205.4,6975.0,175.8072,175.8757,175.7131,175.7131,6975.0
2019-07-29 13:40:00,205.46,205.67,205.39,205.66,7404.0,175.7645,175.9441,175.7046,175.9356,7404.0
2019-07-29 13:50:00,205.67,205.7,205.55,205.61,7687.0,175.9441,175.9698,175.8415,175.8928,7687.0
2019-07-29 14:00:00,205.59,205.6,205.36,205.42,8259.0,175.8757,175.8842,175.6789,175.7303,8259.0
2019-07-29 14:10:00,205.4,205.5,205.21,205.28,7847.0,175.7131,175.7987,175.5506,175.6105,7847.0
2019-07-29 14:20:00,205.25,205.57,205.13,205.57,6258.0,175.5848,175.8586,175.4822,175.8586,6258.0
2019-07-29 14:30:00,205.51,205.69,205.39,205.66,10173.0,175.8072,175.9612,175.7046,175.9356,10173.0
2019-07-29 14:40:00,205.69,205.69,205.36,205.38,9442.0,175.9612,175.9612,175.6789,175.696,9442.0
2019-07-29 14:50:00,205.39,205.65,205.3,205.39,13279.0,175.7046,175.927,175.6276,175.7046,13279.0
2019-07-29 15:00:00,205.45,205.64,205.25,205.57,12789.0,175.7559,175.9185,175.5848,175.8586,12789.0
2019-07-29 15:10:00,205.53,205.59,205.31,205.56,17032.0,175.8244,175.8757,175.6362,175.85,17032.0
2019-07-29 15:20:00,205.52,205.8,205.48,205.5,16544.0,175.8158,176.0553,175.7816,175.7987,16544.0
2019-07-29 15:30:00,205.53,205.67,205.46,205.61,24307.0,175.8244,175.9441,175.7645,175.8928,24307.0
2019-07-29 15:40:00,205.55,205.68,205.4,205.52,64760.0,175.8415,175.9527,175.7131,175.8158,64760.0
2019-07-29 15:50:00,205.54,205.89,205.47,205.57,89673.0,175.8329,176.1323,175.773,175.8586,89673.0
2019-07-30 09:30:00,206.54,207.33,205.59,206.73,73293.0,176.6884,177.3642,175.8757,176.8509,73293.0
2019-07-30 09:40:00,206.7,207.49,206.31,207.0,29087.0,176.8253,177.5011,176.4916,177.0819,29087.0
2019-07-30 09:50:00,206.98,207.49,206.5,207.03,32128.0,177.0648,177.5011,176.6542,177.1076,32128.0
2019-07-30 10:00:00,207.04,207.35,206.87,207.33,20184.0,177.1161,177.3813,176.9707,177.3642,20184.0
2019-07-30 10:10:00,207.38,207.81,206.78,207.74,37176.0,177.407,177.7748,176.8937,177.7149,37176.0
2019-07-30 10:20:00,207.86,208.08,207.59,207.86,19352.0,177.8176,178.0058,177.5866,177.8176,19352.0
2019-07-30 10:30:00,207.9,208.43,207.87,208.38,23222.0,177.8518,178.3052,177.8262,178.2624,23222.0
2019-07-30 10:40:00,208.46,208.77,208.15,208.58,23570.0,178.3309,178.5961,178.0657,178.4335,23570.0
2019-07-30 10:50:00,208.59,208.75,208.29,208.44,49156.0,178.4421,178.579,178.1854,178.3138,49156.0
2019-07-30 11:00:00,208.32,208.52,207.96,208.01,63898.0,178.2111,178.3822,177.9031,177.9459,63898.0
2019-07-30 11:10:00,208.0,208.11,207.84,207.86,24916.0,177.9374,178.0315,177.8005,177.8176,24916.0
2019-07-30 11:20:00,207.84,208.18,207.82,208.0,27364.0,177.8005,178.0913,177.7834,177.9374,27364.0
2019-07-30 11:30:00,208.02,208.07,207.41,207.41,41131.0,177.9545,177.9972,177.4326,177.4326,41131.0
2019-07-30 11:40:00,207.34,207.34,206.74,207.3,21222.0,177.3728,177.3728,176.8595,177.3385,21222.0
2019-07-30 11:50:00,207.33,207.34,207.02,207.23,23717.0,177.3642,177.3728,177.099,177.2787,23717.0
2019-07-30 12:00:00,207.18,207.48,207.18,207.23,20366.0,177.2359,177.4925,177.2359,177.2787,20366.0
2019-07-30 12:10:00,207.19,207.58,207.19,207.49,18755.0,177.2444,177.5781,177.2444,177.5011,18755.0
2019-07-30 12:20:00,207.42,207.73,207.41,207.7,35563.0,177.4412,177.7064,177.4326,177.6807,35563.0
2019-07-30 12:30:00,207.72,207.74,207.41,207.59,21344.0,177.6978,177.7149,177.4326,177.5866,21344.0
2019-07-30 12:40:00,207.58,207.6,207.38,207.43,15864.0,177.5781,177.5952,177.407,177.4497,15864.0
2019-07-30 12:50:00,207.43,207.55,207.42,207.54,18583.0,177.4497,177.5524,177.4412,177.5438,18583.0
2019-07-30 13:00:00,207.5,207.57,207.41,207.55,14531.0,177.5096,177.5695,177.4326,177.5524,14531.0
2019-07-30 13:10:00,207.54,207.59,207.41,207.59,19224.0,177.5438,177.5866,177.4326,177.5866,19224.0
2019-07-30 13:20:00,207.53,207.74,207.45,207.69,39329.0,177.5353,177.7149,177.4669,177.6722,39329.0
2019-07-30 13:30:00,207.69,207.74,207.45,207.57,23346.0,177.6722,177.7149,177.4669,177.5695,23346.0
2019-07-30 13:40:00,207.57,207.89,207.49,207.89,27829.0,177.5695,177.8433,177.5011,177.8433,27829.0
2019-07-30 13:50:00,207.9,208.31,207.9,208.28,24886.0,177.8518,178.2026,177.8518,178.1769,24886.0
2019-07-30 14:00:00,208.3,208.72,208.29,208.55,18942.0,178.194,178.5533,178.1854,178.4079,18942.0
2019-07-30 14:10:00,208.56,208.56,208.3,208.34,15943.0,178.4164,178.4164,178.194,178.2282,15943.0
2019-07-30 14:20:00,208.29,208.87,208.29,208.7,46949.0,178.1854,178.6816,178.1854,178.5362,46949.0
2019-07-30 14:30:00,208.7,208.71,208.15,208.3,19576.0,178.5362,178.5447,178.0657,178.194,19576.0
2019-07-30 14:40:00,208.33,208.82,208.31,208.82,23531.0,178.2197,178.6388,178.2026,178.6388,23531.0
2019-07-30 14:50:00,208.76,208.85,208.5,208.84,34798.0,178.5875,178.6645,178.3651,178.656,34798.0
2019-07-30 15:00:00,208.88,209.0,208.74,208.89,95992.0,178.6902,178.7928,178.5704,178.6987,95992.0
2019-07-30 15:10:00,208.92,208.99,208.74,208.81,42830.0,178.7244,178.7843,178.5704,178.6303,42830.0
2019-07-30 15:20:00,208.84,208.94,208.51,208.53,35365.0,178.656,178.7415,178.3737,178.3908,35365.0
2019-07-30 15:30:00,208.48,208.81,208.33,208.75,51988.0,178.348,178.6303,178.2197,178.579,51988.0
2019-07-30 15:40:00,208.76,208.77,208.45,208.54,44024.0,178.5875,178.5961,178.3223,178.3993,44024.0
2019-07-30 15:50:00,208.54,208.93,208.5,208.64,144194.0,178.3993,178.7329,178.3651,178.4849,144194.0
2019-07-31 09:30:00,209.62,212.19,209.35,211.51,291565.0,179.3232,181.5218,179.0922,180.9401,291565.0
2019-07-31 09:40:00,211.46,212.38,211.24,212.0,74106.0,180.8973,181.6843,180.7091,181.3592,74106.0
2019-07-31 09:50:00,212.0,212.0,210.81,211.23,62827.0,181.3592,181.3592,180.3412,180.7005,62827.0
2019-07-31 10:00:00,211.28,212.19,211.16,211.88,48292.0,180.7433,181.5218,180.6406,181.2566,48292.0
2019-07-31 10:10:00,211.83,211.88,211.0,211.29,37102.0,181.2138,181.2566,180.5038,180.7519,37102.0
2019-07-31 10:20:00,211.38,211.69,211.29,211.4,46384.0,180.8288,181.094,180.7519,180.846,46384.0
2019-07-31 10:30:00,211.49,211.95,211.26,211.49,33416.0,180.9229,181.3165,180.7262,180.9229,33416.0
2019-07-31 10:40:00,211.44,211.61,211.29,211.42,21591.0,180.8802,181.0256,180.7519,180.8631,21591.0
2019-07-31 10:50:00,211.45,212.21,211.3,212.21,28560.0,180.8887,181.5389,180.7604,181.5389,28560.0
2019-07-31 11:00:00,212.2,212.2,211.7,211.7,19662.0,181.5303,181.5303,181.1026,181.1026,19662.0
2019-07-31 11:10:00,211.72,212.09,211.58,211.76,37627.0,181.1197,181.4362,180.9999,181.1539,37627.0
2019-07-31 11:20:00,211.78,212.05,211.65,211.82,46373.0,181.171,181.402,181.0598,181.2053,46373.0
2019-07-31 11:30:00,211.77,211.87,211.45,211.83,33046.0,181.1625,181.248,180.8887,181.2138,33046.0
2019-07-31 11:40:00,211.88,212.08,211.8,212.06,33097.0,181.2566,181.4277,181.1881,181.4106,33097.0
2019-07-31 11:50:00,212.06,212.09,211.87,211.97,30485.0,181.4106,181.4362,181.248,181.3336,30485.0
2019-07-31 12:00:00,211.95,212.13,211.9,212.11,25023.0,181.3165,181.4704,181.2737,181.4533,25023.0
2019-07-31 12:10:00,212.13,212.2,212.0,212.18,14451.0,181.4704,181.5303,181.3592,181.5132,14451.0
2019-07-31 12:20:00,212.16,212.25,211.97,212.11,38284.0,181.4961,181.5731,181.3336,181.4533,38284.0
2019-07-31 12:30:00,212.09,212.32,211.98,212.23,21050.0,181.4362,181.633,181.3421,181.556,21050.0
2019-07-31 12:40:00,212.31,212.57,212.27,212.5,14070.0,181.6244,181.8469,181.5902,181.787,14070.0
2019-07-31 12:50:00,212.5,212.65,212.4,212.62,14544.0,181.787,181.9153,181.7014,181.8896,14544.0
2019-07-31 13:00:00,212.64,212.89,212.57,212.8,17959.0,181.9067,182.1206,181.8469,182.0436,17959.0
2019-07-31 13:10:00,212.9,213.33,212.72,212.89,36767.0,182.1292,182.497,181.9752,182.1206,36767.0
2019-07-31 13:20:00,212.89,213.33,212.89,212.92,19858.0,182.1206,182.497,182.1206,182.1463,19858.0
2019-07-31 13:30:00,212.95,213.25,212.76,212.76,13871.0,182.1719,182.4286,182.0094,182.0094,13871.0
2019-07-31 13:40:00,212.73,212.94,212.66,212.87,25389.0,181.9837,182.1634,181.9238,182.1035,25389.0
2019-07-31 13:50:00,212.92,213.68,212.56,213.51,26147.0,182.1463,182.7964,181.8383,182.651,26147.0
2019-07-31 14:00:00,213.36,213.36,211.79,212.63,44059.0,182.5227,182.5227,181.1796,181.8982,44059.0
2019-07-31 14:10:00,212.71,213.62,212.59,213.54,29433.0,181.9666,182.7451,181.864,182.6767,29433.0
2019-07-31 14:20:00,213.64,213.64,212.79,213.03,17632.0,182.7622,182.7622,182.0351,182.2404,17632.0
2019-07-31 14:30:00,213.15,213.3,211.76,211.95,38478.0,182.343,182.4713,181.1539,181.3165,38478.0
2019-07-31 14:40:00,211.8,212.02,210.84,210.97,73379.0,181.1881,181.3763,180.3669,180.4781,73379.0
2019-07-31 14:50:00,210.98,211.47,209.36,211.31,81662.0,180.4867,180.9058,179.1008,180.769,81662.0
2019-07-31 15:00:00,211.31,212.54,211.17,212.17,37547.0,180.769,181.8212,180.6492,181.5047,37547.0
2019-07-31 15:10:00,212.28,212.41,211.61,212.09,34060.0,181.5988,181.71,181.0256,181.4362,34060.0
2019-07-31 15:20:00,212.09,212.42,211.75,211.96,26357.0,181.4362,181.7185,181.1454,181.325,26357.0
2019-07-31 15:30:00,211.9,211.9,210.29,210.56,39812.0,181.2737,181.2737,179.8964,180.1274,39812.0
2019-07-31 15:40:00,210.62,211.12,210.42,210.8,40300.0,180.1787,180.6064,180.0076,180.3327,40300.0
2019-07-31 15:50:00,210.78,212.95,210.39,211.58,320584.0,180.3156,182.1719,179.9819,180.9999,320584.0
2019-08-01 09:30:00,210.11,211.02,208.7,210.69,79044.0,179.7424,180.5209,178.5362,180.2386,79044.0
2019-08-01 09:40:00,210.67,210.67,208.49,209.27,28883.0,180.2215,180.2215,178.3565,179.0238,28883.0
2019-08-01 09:50:00,209.23,210.17,209.15,210.15,37600.0,178.9896,179.7937,178.9212,179.7766,37600.0
2019-08-01 10:00:00,210.09,210.51,210.0,210.51,21319.0,179.7253,180.0846,179.6483,180.0846,21319.0
2019-08-01 10:10:00,210.62,211.79,210.41,211.76,19252.0,180.1787,181.1796,179.999,181.1539,19252.0
2019-08-01 10:20:00,211.65,212.13,211.44,211.81,23721.0,181.0598,181.4704,180.8802,181.1967,23721.0
2019-08-01 10:30:00,211.8,212.42,211.69,212.39,26606.0,181.1881,181.7185,181.094,181.6929,26606.0
2019-08-01 10:40:00,212.5,212.83,212.19,212.37,20959.0,181.787,182.0693,181.5218,181.6758,20959.0
2019-08-01 10:50:00,212.42,212.56,211.82,211.94,22824.0,181.7185,181.8383,181.2053,181.3079,22824.0
2019-08-01 11:00:00,211.92,212.09,211.5,211.94,23281.0,181.2908,181.4362,180.9315,181.3079,23281.0
2019-08-01 11:10:00,211.89,212.66,211.87,212.62,28554.0,181.2651,181.9238,181.248,181.8896,28554.0
2019-08-01 11:20:00,212.7,212.78,212.37,212.63,28409.0,181.9581,182.0265,181.6758,181.8982,28409.0
2019-08-01 11:30:00,212.68,212.68,212.33,212.41,16424.0,181.941,181.941,181.6415,181.71,16424.0
2019-08-01 11:40:00,212.36,212.41,211.93,211.96,14561.0,181.6672,181.71,181.2994,181.325,14561.0
2019-08-01 11:50:00,211.95,212.0,211.74,212.0,15386.0,181.3165,181.3592,181.1368,181.3592,15386.0
2019-08-01 12:00:00,211.98,212.28,211.91,212.28,13823.0,181.3421,181.5988,181.2822,181.5988,13823.0
2019-08-01 12:10:00,212.37,212.68,212.31,212.63,10281.0,181.6758,181.941,181.6244,181.8982,10281.0
2019-08-01 12:20:00,212.68,212.71,212.57,212.6,18137.0,181.941,181.9666,181.8469,181.8725,18137.0
2019-08-01 12:30:00,212.56,213.06,212.51,213.0,21152.0,181.8383,182.266,181.7955,182.2147,21152.0
2019-08-01 12:40:00,213.06,213.54,212.97,213.51,36586.0,182.266,182.6767,182.189,182.651,36586.0
2019-08-01 12:50:00,213.67,213.86,213.58,213.63,20905.0,182.7879,182.9504,182.7109,182.7536,20905.0
2019-08-01 13:00:00,213.57,213.61,213.37,213.43,6995.0,182.7023,182.7365,182.5312,182.5826,6995.0
2019-08-01 13:10:00,213.47,213.85,213.47,213.78,17416.0,182.6168,182.9419,182.6168,182.882,17416.0
2019-08-01 13:20:00,213.71,213.83,212.81,212.86,118954.0,182.8221,182.9247,182.0522,182.0949,118954.0
2019-08-01 13:30:00,212.74,213.27,212.6,212.97,22885.0,181.9923,182.4457,181.8725,182.189,22885.0
2019-08-01 13:40:00,213.02,213.24,212.61,212.98,16929.0,182.2318,182.42,181.8811,182.1976,16929.0
2019-08-01 13:50:00,212.9,213.02,212.0,212.5,15573.0,182.1292,182.2318,181.3592,181.787,15573.0
2019-08-01 14:00:00,212.27,212.37,211.94,212.37,22381.0,181.5902,181.6758,181.3079,181.6758,22381.0
2019-08-01 14:10:00,212.38,213.11,212.13,212.95,27875.0,181.6843,182.3088,181.4704,182.1719,27875.0
2019-08-01 14:20:00,212.99,213.27,212.77,213.19,17450.0,182.2061,182.4457,182.0179,182.3772,17450.0
2019-08-01 14:30:00,213.24,213.26,212.63,212.64,22394.0,182.42,182.4371,181.8982,181.9067,22394.0
2019-08-01 14:40:00,212.63,212.9,212.3,212.9,11942.0,181.8982,182.1292,181.6159,182.1292,11942.0
2019-08-01 14:50:00,212.96,213.09,212.67,212.72,16482.0,182.1805,182.2917,181.9324,181.9752,16482.0
2019-08-01 15:00:00,212.79,212.81,212.25,212.31,22992.0,182.0351,182.0522,181.5731,181.6244,22992.0
2019-08-01 15:10:00,212.3,212.97,212.24,212.92,19491.0,181.6159,182.189,181.5645,182.1463,19491.0
2019-08-01 15:20:00,212.94,213.07,212.76,212.81,18865.0,182.1634,182.2746,182.0094,182.0522,18865.0
2019-08-01 15:30:00,212.74,212.89,212.33,212.65,29146.0,181.9923,182.1206,181.6415,181.9153,29146.0
2019-08-01 15:40:00,212.67,212.7,211.79,211.81,35621.0,181.9324,181.9581,181.1796,181.1967,35621.0
2019-08-01 15:50:00,211.77,211.77,211.16,211.47,107380.0,181.1625,181.1625,180.6406,180.9058,107380.0
2019-08-02 09:30:00,211.74,212.42,211.5,212.1,88485.0,181.1368,181.7185,180.9315,181.4448,88485.0
2019-08-02 09:40:00,212.04,212.26,211.21,211.22,36179.0,181.3935,181.5817,180.6834,180.692,36179.0
2019-08-02 09:50:00,211.21,211.87,210.92,211.67,35284.0,180.6834,181.248,180.4353,181.0769,35284.0
2019-08-02 10:00:00,211.75,212.55,211.7,212.4,32880.0,181.1454,181.8297,181.1026,181.7014,32880.0
2019-08-02 10:10:00,212.35,212.75,212.27,212.61,31298.0,181.6586,182.0008,181.5902,181.8811,31298.0
2019-08-02 10:20:00,212.72,213.29,212.72,213.29,51848.0,181.9752,182.4628,181.9752,182.4628,51848.0
2019-08-02 10:30:00,213.29,213.45,212.9,213.32,34921.0,182.4628,182.5997,182.1292,182.4885,34921.0
2019-08-02 10:40:00,213.37,213.97,213.31,213.79,46272.0,182.5312,183.0445,182.4799,182.8905,46272.0
2019-08-02 10:50:00,213.78,214.84,213.78,214.58,48484.0,182.882,183.7888,182.882,183.5663,48484.0
2019-08-02 11:00:00,214.58,214.59,214.04,214.48,20982.0,183.5663,183.5749,183.1044,183.4808,20982.0
2019-08-02 11:10:00,214.39,214.83,214.36,214.69,27135.0,183.4038,183.7802,183.3781,183.6604,27135.0
2019-08-02 11:20:00,214.69,214.74,214.35,214.6,22606.0,183.6604,183.7032,183.3696,183.5835,22606.0
2019-08-02 11:30:00,214.61,214.95,214.61,214.91,37344.0,183.592,183.8829,183.592,183.8486,37344.0
2019-08-02 11:40:00,214.9,215.22,214.75,214.81,30069.0,183.8401,184.1138,183.7118,183.7631,30069.0
2019-08-02 11:50:00,214.9,214.9,214.43,214.79,39466.0,183.8401,183.8401,183.438,183.746,39466.0
2019-08-02 12:00:00,214.88,215.56,214.79,215.44,17207.0,183.823,184.4047,183.746,184.302,17207.0
2019-08-02 12:10:00,215.45,215.58,215.32,215.34,19516.0,184.3106,184.4218,184.1994,184.2165,19516.0
2019-08-02 12:20:00,215.34,216.16,215.22,216.16,57592.0,184.2165,184.918,184.1138,184.918,57592.0
2019-08-02 12:30:00,216.19,216.35,215.81,215.98,26605.0,184.9436,185.0805,184.6186,184.764,26605.0
2019-08-02 12:40:00,215.98,216.09,215.65,215.77,25094.0,184.764,184.8581,184.4817,184.5844,25094.0
2019-08-02 12:50:00,215.82,216.41,215.82,216.32,41475.0,184.6271,185.1319,184.6271,185.0549,41475.0
2019-08-02 13:00:00,216.28,216.29,215.81,215.98,20089.0,185.0206,185.0292,184.6186,184.764,20089.0
2019-08-02 13:10:00,215.89,215.89,215.49,215.5,14275.0,184.687,184.687,184.3448,184.3534,14275.0
2019-08-02 13:20:00,215.49,215.97,215.49,215.89,17553.0,184.3448,184.7554,184.3448,184.687,17553.0
2019-08-02 13:30:00,215.94,216.03,215.76,216.03,22342.0,184.7298,184.8068,184.5758,184.8068,22342.0
2019-08-02 13:40:00,216.05,216.08,215.67,215.67,19601.0,184.8239,184.8495,184.4988,184.4988,19601.0
2019-08-02 13:50:00,215.43,215.85,215.39,215.85,21309.0,184.2935,184.6528,184.2593,184.6528,21309.0
2019-08-02 14:00:00,215.82,215.88,215.7,215.78,16655.0,184.6271,184.6785,184.5245,184.5929,16655.0
2019-08-02 14:10:00,215.78,215.92,215.66,215.86,13723.0,184.5929,184.7127,184.4902,184.6613,13723.0
2019-08-02 14:20:00,215.87,216.21,215.82,215.86,14220.0,184.6699,184.9608,184.6271,184.6613,14220.0
2019-08-02 14:30:00,215.85,216.43,215.73,216.41,32636.0,184.6528,185.149,184.5501,185.1319,32636.0
2019-08-02 14:40:00,216.38,216.58,215.85,215.93,26804.0,185.1062,185.2773,184.6528,184.7212,26804.0
2019-08-02 14:50:00,215.93,216.04,215.66,216.04,11510.0,184.7212,184.8153,184.4902,184.8153,11510.0
2019-08-02 15:00:00,215.99,216.08,215.48,215.49,19817.0,184.7726,184.8495,184.3363,184.3448,19817.0
2019-08-02 15:10:00,215.44,215.44,215.02,215.17,34278.0,184.302,184.302,183.9427,184.0711,34278.0
2019-08-02 15:20:00,215.13,215.99,215.12,215.86,17428.0,184.0369,184.7726,184.0283,184.6613,17428.0
2019-08-02 15:30:00,215.85,216.7,215.8,216.18,25202.0,184.6528,185.3799,184.61,184.9351,25202.0
2019-08-02 15:40:00,216.19,216.25,215.57,215.57,30107.0,184.9436,184.995,184.4133,184.4133,30107.0
2019-08-02 15:50:00,215.58,215.62,215.05,215.47,100118.0,184.4218,184.456,183.9684,184.3277,100118.0
2019-08-05 09:30:00,214.63,214.9,213.69,213.91,66390.0,183.6091,183.8401,182.805,182.9932,66390.0
2019-08-05 09:40:00,213.89,214.72,213.6,214.43,42508.0,182.9761,183.6861,182.728,183.438,42508.0
2019-08-05 09:50:00,214.42,214.87,214.32,214.75,39969.0,183.4295,183.8144,183.3439,183.7118,39969.0
2019-08-05 10:00:00,214.75,215.04,214.32,214.48,21228.0,183.7118,183.9599,183.3439,183.4808,21228.0
2019-08-05 10:10:00,214.55,214.59,213.68,213.69,28208.0,183.5407,183.5749,182.7964,182.805,28208.0
2019-08-05 10:20:00,213.65,214.02,213.43,214.02,19097.0,182.7708,183.0873,182.5826,183.0873,19097.0
2019-08-05 10:30:00,213.94,214.21,213.63,214.02,15961.0,183.0188,183.2498,182.7536,183.0873,15961.0
2019-08-05 10:40:00,214.11,214.2,213.21,213.22,22084.0,183.1643,183.2413,182.3944,182.4029,22084.0
2019-08-05 10:50:00,213.15,213.77,213.14,213.54,20007.0,182.343,182.8734,182.3345,182.6767,20007.0
2019-08-05 11:00:00,213.46,214.23,213.46,214.17,18937.0,182.6082,183.2669,182.6082,183.2156,18937.0
2019-08-05 11:10:00,214.22,215.5,214.21,215.5,41491.0,183.2584,184.3534,183.2498,184.3534,41491.0
2019-08-05 11:20:00,215.5,216.2,215.22,215.67,108326.0,184.3534,184.9522,184.1138,184.4988,108326.0
2019-08-05 11:30:00,215.61,215.68,215.01,215.38,25680.0,184.4475,184.5074,183.9342,184.2507,25680.0
2019-08-05 11:40:00,215.34,215.52,215.02,215.36,15273.0,184.2165,184.3705,183.9427,184.2336,15273.0
2019-08-05 11:50:00,215.28,215.41,215.09,215.1,13741.0,184.1652,184.2764,184.0026,184.0112,13741.0
2019-08-05 12:00:00,215.08,215.08,214.79,214.87,16834.0,183.9941,183.9941,183.746,183.8144,16834.0
2019-08-05 12:10:00,214.78,215.19,214.72,215.03,15827.0,183.7374,184.0882,183.6861,183.9513,15827.0
2019-08-05 12:20:00,214.97,215.29,214.27,214.45,14909.0,183.9,184.1737,183.3011,183.4551,14909.0
2019-08-05 12:30:00,214.42,214.75,214.42,214.56,26071.0,183.4295,183.7118,183.4295,183.5492,26071.0
2019-08-05 12:40:00,214.66,214.66,214.09,214.33,39092.0,183.6348,183.6348,183.1472,183.3525,39092.0
2019-08-05 12:50:00,214.39,214.59,213.76,213.76,20189.0,183.4038,183.5749,182.8649,182.8649,20189.0
2019-08-05 13:00:00,213.76,214.3,213.73,214.09,15789.0,182.8649,183.3268,182.8392,183.1472,15789.0
2019-08-05 13:10:00,214.13,214.61,214.13,214.36,23397.0,183.1814,183.592,183.1814,183.3781,23397.0
2019-08-05 13:20:00,214.3,214.65,214.19,214.19,12119.0,183.3268,183.6262,183.2327,183.2327,12119.0
2019-08-05 13:30:00,214.16,214.48,214.0,214.46,14558.0,183.207,183.4808,183.0702,183.4637,14558.0
2019-08-05 13:40:00,214.42,214.42,213.58,213.74,17853.0,183.4295,183.4295,182.7109,182.8478,17853.0
2019-08-05 13:50:00,213.79,214.03,213.64,213.85,30228.0,182.8905,183.0958,182.7622,182.9419,30228.0
2019-08-05 14:00:00,213.85,214.12,213.71,214.11,23038.0,182.9419,183.1728,182.8221,183.1643,23038.0
2019-08-05 14:10:00,214.11,214.18,213.93,214.15,29084.0,183.1643,183.2242,183.0103,183.1985,29084.0
2019-08-05 14:20:00,214.14,214.35,213.22,213.23,24053.0,183.1899,183.3696,182.4029,182.4115,24053.0
2019-08-05 14:30:00,213.23,213.23,212.79,212.79,16793.0,182.4115,182.4115,182.0351,182.0351,16793.0
2019-08-05 14:40:00,212.78,212.97,212.51,212.7,44991.0,182.0265,182.189,181.7955,181.9581,44991.0
2019-08-05 14:50:00,212.69,212.87,211.86,212.37,34094.0,181.9495,182.1035,181.2395,181.6758,34094.0
2019-08-05 15:00:00,212.45,212.45,211.32,211.52,48281.0,181.7442,181.7442,180.7775,180.9486,48281.0
2019-08-05 15:10:00,211.44,212.46,211.44,212.38,39915.0,180.8802,181.7528,180.8802,181.6843,39915.0
2019-08-05 15:20:00,212.44,213.35,212.44,212.73,36818.0,181.7356,182.5141,181.7356,181.9837,36818.0
2019-08-05 15:30:00,212.59,213.91,212.17,213.72,79225.0,181.864,182.9932,181.5047,182.8306,79225.0
2019-08-05 15:40:00,213.77,214.26,213.73,214.03,169342.0,182.8734,183.2926,182.8392,183.0958,169342.0
2019-08-05 15:50:00,213.99,214.85,213.43,213.96,186838.0,183.0616,183.7973,182.5826,183.036,186838.0
2019-08-06 09:30:00,214.04,215.07,213.14,214.93,101980.0,183.1044,183.9855,182.3345,183.8658,101980.0
2019-08-06 09:40:00,214.89,215.52,214.32,214.85,38990.0,183.8315,184.3705,183.3439,183.7973,38990.0
2019-08-06 09:50:00,214.72,215.95,214.57,215.7,35492.0,183.6861,184.7383,183.5578,184.5245,35492.0
2019-08-06 10:00:00,215.77,215.83,214.48,214.94,22827.0,184.5844,184.6357,183.4808,183.8743,22827.0
2019-08-06 10:10:00,214.94,215.49,214.88,215.26,21612.0,183.8743,184.3448,183.823,184.1481,21612.0
2019-08-06 10:20:00,215.23,215.5,215.07,215.36,19782.0,184.1224,184.3534,183.9855,184.2336,19782.0
2019-08-06 10:30:00,215.42,216.59,215.42,216.53,39306.0,184.2849,185.2858,184.2849,185.2345,39306.0
2019-08-06 10:40:00,216.53,217.0,216.46,216.68,20633.0,185.2345,185.6366,185.1746,185.3628,20633.0
2019-08-06 10:50:00,216.7,216.75,215.7,216.05,13249.0,185.3799,185.4227,184.5245,184.8239,13249.0
2019-08-06 11:00:00,216.01,216.42,215.69,216.31,15505.0,184.7897,185.1404,184.5159,185.0463,15505.0
2019-08-06 11:10:00,216.31,216.37,216.1,216.25,17750.0,185.0463,185.0976,184.8667,184.995,17750.0
2019-08-06 11:20:00,216.16,216.78,216.13,216.43,25338.0,184.918,185.4484,184.8923,185.149,25338.0
2019-08-06 11:30:00,216.49,216.59,215.89,215.94,21463.0,185.2003,185.2858,184.687,184.7298,21463.0
2019-08-06 11:40:00,215.94,216.22,215.75,216.14,19719.0,184.7298,184.9693,184.5672,184.9009,19719.0
2019-08-06 11:50:00,216.19,216.2,215.47,216.06,24252.0,184.9436,184.9522,184.3277,184.8324,24252.0
2019-08-06 12:00:00,216.1,216.48,215.8,215.94,57112.0,184.8667,185.1917,184.61,184.7298,57112.0
2019-08-06 12:10:00,215.92,216.24,215.75,216.06,15448.0,184.7127,184.9864,184.5672,184.8324,15448.0
2019-08-06 12:20:00,216.08,216.19,215.6,215.71,16936.0,184.8495,184.9436,184.4389,184.533,16936.0
2019-08-06 12:30:00,215.69,216.1,215.62,215.82,18620.0,184.5159,184.8667,184.456,184.6271,18620.0
2019-08-06 12:40:00,215.64,216.26,215.64,216.01,12365.0,184.4731,185.0035,184.4731,184.7897,12365.0
2019-08-06 12:50:00,216.02,216.15,215.88,216.09,9759.0,184.7982,184.9094,184.6785,184.8581,9759.0
2019-08-06 13:00:00,216.15,216.41,216.0,216.03,42874.0,184.9094,185.1319,184.7811,184.8068,42874.0
2019-08-06 13:10:00,216.03,216.03,215.77,215.9,11324.0,184.8068,184.8068,184.5844,184.6956,11324.0
2019-08-06 13:20:00,215.91,216.17,215.62,215.68,14292.0,184.7041,184.9265,184.456,184.5074,14292.0
2019-08-06 13:30:00,215.71,215.82,215.56,215.8,15806.0,184.533,184.6271,184.4047,184.61,15806.0
2019-08-06 13:40:00,215.8,216.01,215.7,215.88,17862.0,184.61,184.7897,184.5245,184.6785,17862.0
2019-08-06 13:50:00,216.02,216.14,215.87,215.93,12580.0,184.7982,184.9009,184.6699,184.7212,12580.0
2019-08-06 14:00:00,215.91,215.93,215.08,215.13,17879.0,184.7041,184.7212,183.9941,184.0369,17879.0
2019-08-06 14:10:00,215.08,216.25,215.01,216.13,18540.0,183.9941,184.995,183.9342,184.8923,18540.0
2019-08-06 14:20:00,216.18,216.55,216.08,216.53,80887.0,184.9351,185.2516,184.8495,185.2345,80887.0
2019-08-06 14:30:00,216.58,216.8,216.34,216.41,12731.0,185.2773,185.4655,185.072,185.1319,12731.0
2019-08-06 14:40:00,216.39,216.48,216.16,216.32,13389.0,185.1147,185.1917,184.918,185.0549,13389.0
2019-08-06 14:50:00,216.32,216.36,215.68,215.83,16242.0,185.0549,185.0891,184.5074,184.6357,16242.0
2019-08-06 15:00:00,215.83,215.85,215.28,215.54,17266.0,184.6357,184.6528,184.1652,184.3876,17266.0
2019-08-06 15:10:00,215.43,215.92,215.34,215.88,13350.0,184.2935,184.7127,184.2165,184.6785,13350.0
2019-08-06 15:20:00,215.94,216.17,215.62,215.7,19890.0,184.7298,184.9265,184.456,184.5245,19890.0
2019-08-06 15:30:00,215.66,216.05,215.16,216.05,18939.0,184.4902,184.8239,184.0625,184.8239,18939.0
2019-08-06 15:40:00,215.99,216.55,215.82,216.53,36274.0,184.7726,185.2516,184.6271,185.2345,36274.0
2019-08-06 15:50:00,216.55,217.03,216.39,216.93,197128.0,185.2516,185.6622,185.1147,185.5767,197128.0
2019-08-07 09:30:00,216.03,216.95,214.5,214.5,77388.0,184.8068,185.5938,183.4979,183.4979,77388.0
2019-08-07 09:40:00,214.61,214.61,211.54,212.76,30967.0,183.592,183.592,180.9657,182.0094,30967.0
2019-08-07 09:50:00,212.65,214.09,212.61,213.26,27621.0,181.9153,183.1472,181.8811,182.4371,27621.0
2019-08-07 10:00:00,213.3,214.14,212.91,214.14,28688.0,182.4713,183.1899,182.1377,183.1899,28688.0
2019-08-07 10:10:00,214.21,214.59,213.62,214.26,17560.0,183.2498,183.5749,182.7451,183.2926,17560.0
2019-08-07 10:20:00,214.27,214.34,213.71,214.14,17050.0,183.3011,183.361,182.8221,183.1899,17050.0
2019-08-07 10:30:00,214.22,214.71,213.59,213.81,18886.0,183.2584,183.6776,182.7194,182.9076,18886.0
2019-08-07 10:40:00,213.68,214.58,213.32,214.41,18185.0,182.7964,183.5663,182.4885,183.4209,18185.0
2019-08-07 10:50:00,214.3,214.93,214.23,214.92,25068.0,183.3268,183.8658,183.2669,183.8572,25068.0
2019-08-07 11:00:00,214.78,214.93,213.93,214.08,10297.0,183.7374,183.8658,183.0103,183.1386,10297.0
2019-08-07 11:10:00,214.25,214.59,213.87,213.88,11903.0,183.284,183.5749,182.959,182.9675,11903.0
2019-08-07 11:20:00,214.03,214.24,213.54,213.83,8986.0,183.0958,183.2755,182.6767,182.9247,8986.0
2019-08-07 11:30:00,213.69,213.94,213.53,213.88,13878.0,182.805,183.0188,182.6681,182.9675,13878.0
2019-08-07 11:40:00,213.92,213.97,213.31,213.5,18392.0,183.0017,183.0445,182.4799,182.6424,18392.0
2019-08-07 11:50:00,213.51,213.8,213.28,213.66,7907.0,182.651,182.8991,182.4542,182.7793,7907.0
2019-08-07 12:00:00,213.72,213.74,213.12,213.22,10953.0,182.8306,182.8478,182.3174,182.4029,10953.0
2019-08-07 12:10:00,213.19,213.87,213.14,213.59,17405.0,182.3772,182.959,182.3345,182.7194,17405.0
2019-08-07 12:20:00,213.57,214.1,213.43,214.1,11193.0,182.7023,183.1557,182.5826,183.1557,11193.0
2019-08-07 12:30:00,214.1,214.8,214.05,214.8,9628.0,183.1557,183.7545,183.1129,183.7545,9628.0
2019-08-07 12:40:00,214.8,215.18,214.57,215.12,17821.0,183.7545,184.0796,183.5578,184.0283,17821.0
2019-08-07 12:50:00,215.13,215.94,215.13,215.94,16032.0,184.0369,184.7298,184.0369,184.7298,16032.0
2019-08-07 13:00:00,215.98,216.46,215.92,216.46,22346.0,184.764,185.1746,184.7127,185.1746,22346.0
2019-08-07 13:10:00,216.37,216.53,216.27,216.39,16888.0,185.0976,185.2345,185.0121,185.1147,16888.0
2019-08-07 13:20:00,216.36,216.47,216.16,216.31,13057.0,185.0891,185.1832,184.918,185.0463,13057.0
2019-08-07 13:30:00,216.42,216.82,216.42,216.82,12140.0,185.1404,185.4826,185.1404,185.4826,12140.0
2019-08-07 13:40:00,216.84,217.59,216.84,217.59,18920.0,185.4997,186.1413,185.4997,186.1413,18920.0
2019-08-07 13:50:00,217.51,217.68,217.32,217.33,28268.0,186.0729,186.2183,185.9103,185.9189,28268.0
2019-08-07 14:00:00,217.35,217.6,216.8,217.24,16793.0,185.936,186.1499,185.4655,185.8419,16793.0
2019-08-07 14:10:00,217.15,217.31,216.97,217.03,21300.0,185.7649,185.9018,185.6109,185.6622,21300.0
2019-08-07 14:20:00,217.04,218.12,217.04,218.09,36903.0,185.6708,186.5947,185.6708,186.569,36903.0
2019-08-07 14:30:00,218.04,218.21,217.92,218.04,13158.0,186.5263,186.6717,186.4236,186.5263,13158.0
2019-08-07 14:40:00,217.9,218.69,217.9,218.39,20909.0,186.4065,187.0823,186.4065,186.8257,20909.0
2019-08-07 14:50:00,218.47,218.97,218.47,218.88,18589.0,186.8941,187.3218,186.8941,187.2449,18589.0
2019-08-07 15:00:00,218.87,219.01,218.49,218.52,19482.0,187.2363,187.3561,186.9112,186.9369,19482.0
2019-08-07 15:10:00,218.46,219.02,218.28,219.01,30720.0,186.8856,187.3646,186.7316,187.3561,30720.0
2019-08-07 15:20:00,218.96,218.98,218.43,218.73,23520.0,187.3133,187.3304,186.8599,187.1165,23520.0
2019-08-07 15:30:00,218.75,218.98,218.34,218.63,31753.0,187.1336,187.3304,186.7829,187.031,31753.0
2019-08-07 15:40:00,218.57,218.63,217.76,217.77,56656.0,186.9797,187.031,186.2867,186.2953,56656.0
2019-08-07 15:50:00,217.77,217.87,217.3,217.51,159127.0,186.2953,186.3808,185.8932,186.0729,159127.0
2019-08-08 09:30:00,217.54,217.97,216.0,217.56,43559.0,186.0985,186.4664,184.7811,186.1156,43559.0
2019-08-08 09:40:00,217.64,218.19,217.24,218.19,55359.0,186.1841,186.6546,185.8419,186.6546,55359.0
2019-08-08 09:50:00,218.25,218.31,217.57,217.78,14369.0,186.7059,186.7572,186.1242,186.3038,14369.0
2019-08-08 10:00:00,217.91,218.82,217.57,218.81,18680.0,186.4151,187.1935,186.1242,187.185,18680.0
2019-08-08 10:10:00,218.66,218.66,218.0,218.16,13668.0,187.0567,187.0567,186.492,186.6289,13668.0
2019-08-08 10:20:00,218.27,218.94,218.18,218.73,13968.0,186.723,187.2962,186.646,187.1165,13968.0
2019-08-08 10:30:00,218.72,218.94,218.4,218.69,26975.0,187.108,187.2962,186.8342,187.0823,26975.0
2019-08-08 10:40:00,218.67,219.25,218.67,219.25,13389.0,187.0652,187.5614,187.0652,187.5614,13389.0
2019-08-08 10:50:00,219.33,219.43,218.96,219.43,18290.0,187.6298,187.7154,187.3133,187.7154,18290.0
2019-08-08 11:00:00,219.4,219.7,219.39,219.48,21288.0,187.6897,187.9463,187.6811,187.7581,21288.0
2019-08-08 11:10:00,219.54,219.69,219.09,219.56,8070.0,187.8095,187.9378,187.4245,187.8266,8070.0
2019-08-08 11:20:00,219.61,220.26,219.6,220.11,26578.0,187.8693,188.4254,187.8608,188.2971,26578.0
2019-08-08 11:30:00,220.15,220.25,219.7,219.85,7699.0,188.3313,188.4168,187.9463,188.0747,7699.0
2019-08-08 11:40:00,219.93,220.51,219.93,220.21,21443.0,188.1431,188.6393,188.1431,188.3826,21443.0
2019-08-08 11:50:00,220.24,220.55,220.18,220.45,8583.0,188.4083,188.6735,188.357,188.5879,8583.0
2019-08-08 12:00:00,220.49,220.5,220.19,220.47,15248.0,188.6222,188.6307,188.3655,188.6051,15248.0
2019-08-08 12:10:00,220.44,220.59,220.31,220.55,19977.0,188.5794,188.7077,188.4682,188.6735,19977.0
2019-08-08 12:20:00,220.51,220.75,220.05,220.08,12052.0,188.6393,188.8446,188.2458,188.2714,12052.0
2019-08-08 12:30:00,220.12,220.38,219.98,220.31,9022.0,188.3056,188.5281,188.1859,188.4682,9022.0
2019-08-08 12:40:00,220.32,220.74,220.27,220.69,17607.0,188.4767,188.836,188.434,188.7933,17607.0
2019-08-08 12:50:00,220.74,220.75,220.56,220.68,8877.0,188.836,188.8446,188.682,188.7847,8877.0
2019-08-08 13:00:00,220.67,220.93,220.67,220.75,26921.0,188.7761,188.9986,188.7761,188.8446,26921.0
2019-08-08 13:10:00,220.79,220.88,220.56,220.6,9456.0,188.8788,188.9558,188.682,188.7163,9456.0
2019-08-08 13:20:00,220.62,220.85,220.54,220.65,7253.0,188.7334,188.9301,188.6649,188.759,7253.0
2019-08-08 13:30:00,220.65,220.75,220.55,220.7,11389.0,188.759,188.8446,188.6735,188.8018,11389.0
2019-08-08 13:40:00,220.65,220.79,220.47,220.64,9670.0,188.759,188.8788,188.6051,188.7505,9670.0
2019-08-08 13:50:00,220.58,220.74,220.52,220.59,11386.0,188.6992,188.836,188.6478,188.7077,11386.0
2019-08-08 14:00:00,220.52,220.72,220.32,220.65,15908.0,188.6478,188.8189,188.4767,188.759,15908.0
2019-08-08 14:10:00,220.67,220.76,220.55,220.76,11767.0,188.7761,188.8531,188.6735,188.8531,11767.0
2019-08-08 14:20:00,220.79,221.16,220.71,220.91,24495.0,188.8788,189.1953,188.8104,188.9815,24495.0
2019-08-08 14:30:00,220.94,221.07,220.42,220.47,18344.0,189.0071,189.1183,188.5623,188.6051,18344.0
2019-08-08 14:40:00,220.56,220.82,220.45,220.45,17499.0,188.682,188.9045,188.5879,188.5879,17499.0
2019-08-08 14:50:00,220.58,220.82,220.38,220.46,40455.0,188.6992,188.9045,188.5281,188.5965,40455.0
2019-08-08 15:00:00,220.51,220.9,220.47,220.53,11202.0,188.6393,188.9729,188.6051,188.6564,11202.0
2019-08-08 15:10:00,220.51,220.57,220.02,220.14,14398.0,188.6393,188.6906,188.2201,188.3227,14398.0
2019-08-08 15:20:00,220.16,220.49,220.14,220.36,20829.0,188.3399,188.6222,188.3227,188.5109,20829.0
2019-08-08 15:30:00,220.26,220.67,220.23,220.49,17439.0,188.4254,188.7761,188.3997,188.6222,17439.0
2019-08-08 15:40:00,220.55,221.37,220.53,221.05,36591.0,188.6735,189.375,188.6564,189.1012,36591.0
2019-08-08 15:50:00,221.05,221.17,220.53,221.07,91572.0,189.1012,189.2039,188.6564,189.1183,91572.0
2019-08-09 09:30:00,221.62,224.71,221.0,223.0,49948.0,189.5888,192.2322,189.0584,190.7694,49948.0
2019-08-09 09:40:00,222.92,223.0,222.04,222.55,46040.0,190.7009,190.7694,189.9481,190.3844,46040.0
2019-08-09 09:50:00,222.45,222.95,222.09,222.34,29135.0,190.2989,190.7266,189.9909,190.2048,29135.0
2019-08-09 10:00:00,222.42,222.42,221.46,222.31,15319.0,190.2732,190.2732,189.452,190.1791,15319.0
2019-08-09 10:10:00,222.24,222.68,221.8,221.91,12631.0,190.1192,190.4956,189.7428,189.8369,12631.0
2019-08-09 10:20:00,221.92,222.21,221.72,221.82,25172.0,189.8455,190.0936,189.6744,189.7599,25172.0
2019-08-09 10:30:00,221.89,222.09,221.71,221.86,14705.0,189.8198,189.9909,189.6658,189.7942,14705.0
2019-08-09 10:40:00,221.82,221.82,221.09,221.2,16128.0,189.7599,189.7599,189.1354,189.2295,16128.0
2019-08-09 10:50:00,221.26,222.38,221.12,222.25,31619.0,189.2809,190.239,189.1611,190.1278,31619.0
2019-08-09 11:00:00,222.25,222.59,221.49,221.5,21292.0,190.1278,190.4186,189.4776,189.4862,21292.0
2019-08-09 11:10:00,221.44,221.72,221.05,221.05,10026.0,189.4349,189.6744,189.1012,189.1012,10026.0
2019-08-09 11:20:00,221.05,221.2,220.43,220.79,19677.0,189.1012,189.2295,188.5708,188.8788,19677.0
2019-08-09 11:30:00,220.9,221.52,220.78,221.17,12250.0,188.9729,189.5033,188.8702,189.2039,12250.0
2019-08-09 11:40:00,221.12,221.2,220.69,220.69,13552.0,189.1611,189.2295,188.7933,188.7933,13552.0
2019-08-09 11:50:00,220.6,220.67,220.04,220.15,13643.0,188.7163,188.7761,188.2372,188.3313,13643.0
2019-08-09 12:00:00,220.17,220.35,220.07,220.26,13648.0,188.3484,188.5024,188.2629,188.4254,13648.0
2019-08-09 12:10:00,220.33,220.37,220.0,220.0,5913.0,188.4853,188.5195,188.203,188.203,5913.0
2019-08-09 12:20:00,220.0,220.0,219.48,219.89,10411.0,188.203,188.203,187.7581,188.1089,10411.0
2019-08-09 12:30:00,219.88,220.82,219.88,220.82,14415.0,188.1003,188.9045,188.1003,188.9045,14415.0
2019-08-09 12:40:00,220.82,220.96,220.66,220.93,8297.0,188.9045,189.0242,188.7676,188.9986,8297.0
2019-08-09 12:50:00,220.94,221.46,220.81,220.83,23283.0,189.0071,189.452,188.8959,188.913,23283.0
2019-08-09 13:00:00,220.81,221.03,220.75,221.0,9897.0,188.8959,189.0841,188.8446,189.0584,9897.0
2019-08-09 13:10:00,220.99,221.09,220.85,221.04,7715.0,189.0499,189.1354,188.9301,189.0927,7715.0
2019-08-09 13:20:00,221.05,221.48,221.0,221.26,10467.0,189.1012,189.4691,189.0584,189.2809,10467.0
2019-08-09 13:30:00,221.3,221.69,221.28,221.47,8210.0,189.3151,189.6487,189.298,189.4605,8210.0
2019-08-09 13:40:00,221.42,221.57,221.24,221.31,10159.0,189.4177,189.5461,189.2638,189.3236,10159.0
2019-08-09 13:50:00,221.34,221.5,221.24,221.47,13494.0,189.3493,189.4862,189.2638,189.4605,13494.0
2019-08-09 14:00:00,221.44,221.67,221.44,221.52,12060.0,189.4349,189.6316,189.4349,189.5033,12060.0
2019-08-09 14:10:00,221.55,221.69,221.45,221.58,7891.0,189.529,189.6487,189.4434,189.5546,7891.0
2019-08-09 14:20:00,221.58,221.73,221.4,221.54,33354.0,189.5546,189.6829,189.4006,189.5204,33354.0
2019-08-09 14:30:00,221.58,221.66,221.33,221.35,8853.0,189.5546,189.6231,189.3408,189.3579,8853.0
2019-08-09 14:40:00,221.45,221.63,221.45,221.58,19507.0,189.4434,189.5974,189.4434,189.5546,19507.0
2019-08-09 14:50:00,221.58,221.74,221.45,221.46,10297.0,189.5546,189.6915,189.4434,189.452,10297.0
2019-08-09 15:00:00,221.41,221.91,221.35,221.85,15759.0,189.4092,189.8369,189.3579,189.7856,15759.0
2019-08-09 15:10:00,221.86,222.14,221.86,221.95,20413.0,189.7942,190.0337,189.7942,189.8711,20413.0
2019-08-09 15:20:00,221.94,221.95,221.61,221.85,11111.0,189.8626,189.8711,189.5803,189.7856,11111.0
2019-08-09 15:30:00,221.85,222.19,221.85,222.17,17712.0,189.7856,190.0765,189.7856,190.0593,17712.0
2019-08-09 15:40:00,222.21,222.48,222.15,222.43,33700.0,190.0936,190.3245,190.0422,190.2818,33700.0
2019-08-09 15:50:00,222.43,222.57,222.01,222.26,78663.0,190.2818,190.4015,189.9225,190.1363,78663.0
2019-08-12 09:30:00,222.01,222.2,221.33,221.44,41134.0,189.9225,190.085,189.3408,189.4349,41134.0
2019-08-12 09:40:00,221.68,221.9,220.77,221.47,43748.0,189.6402,189.8284,188.8617,189.4605,43748.0
2019-08-12 09:50:00,221.43,222.17,221.12,222.16,37074.0,189.4263,190.0593,189.1611,190.0508,37074.0
2019-08-12 10:00:00,221.87,222.02,221.62,221.96,21601.0,189.8027,189.931,189.5888,189.8797,21601.0
2019-08-12 10:10:00,221.93,222.54,221.74,222.48,18368.0,189.854,190.3759,189.6915,190.3245,18368.0
2019-08-12 10:20:00,222.41,222.87,222.18,222.8,19037.0,190.2647,190.6582,190.0679,190.5983,19037.0
2019-08-12 10:30:00,222.79,222.95,222.66,222.83,14325.0,190.5897,190.7266,190.4785,190.624,14325.0
2019-08-12 10:40:00,222.88,222.96,222.41,222.44,8861.0,190.6667,190.7352,190.2647,190.2903,8861.0
2019-08-12 10:50:00,222.27,222.6,222.26,222.53,7581.0,190.1449,190.4272,190.1363,190.3673,7581.0
2019-08-12 11:00:00,222.55,222.81,222.04,222.1,9845.0,190.3844,190.6068,189.9481,189.9995,9845.0
2019-08-12 11:10:00,222.1,222.28,221.97,222.05,19688.0,189.9995,190.1534,189.8883,189.9567,19688.0
2019-08-12 11:20:00,222.03,222.61,222.02,222.51,6904.0,189.9396,190.4358,189.931,190.3502,6904.0
2019-08-12 11:30:00,222.51,222.61,222.24,222.46,9001.0,190.3502,190.4358,190.1192,190.3074,9001.0
2019-08-12 11:40:00,222.46,222.77,222.46,222.61,7718.0,190.3074,190.5726,190.3074,190.4358,7718.0
2019-08-12 11:50:00,222.65,222.92,222.63,222.72,8545.0,190.47,190.7009,190.4529,190.5299,8545.0
2019-08-12 12:00:00,222.66,222.83,222.53,222.6,8914.0,190.4785,190.624,190.3673,190.4272,8914.0
2019-08-12 12:10:00,222.6,222.83,222.6,222.83,6215.0,190.4272,190.624,190.4272,190.624,6215.0
2019-08-12 12:20:00,222.87,222.97,222.67,222.77,6270.0,190.6582,190.7437,190.4871,190.5726,6270.0
2019-08-12 12:30:00,222.73,222.8,222.52,222.7,7995.0,190.5384,190.5983,190.3588,190.5127,7995.0
2019-08-12 12:40:00,222.7,222.7,222.32,222.32,8913.0,190.5127,190.5127,190.1877,190.1877,8913.0
2019-08-12 12:50:00,222.36,222.36,221.87,221.93,10527.0,190.2219,190.2219,189.8027,189.854,10527.0
2019-08-12 13:00:00,221.93,221.94,221.65,221.82,8151.0,189.854,189.8626,189.6145,189.7599,8151.0
2019-08-12 13:10:00,221.81,222.0,221.57,221.57,5800.0,189.7514,189.9139,189.5461,189.5461,5800.0
2019-08-12 13:20:00,221.56,222.08,221.56,221.86,11675.0,189.5375,189.9824,189.5375,189.7942,11675.0
2019-08-12 13:30:00,221.8,221.99,221.67,221.7,14995.0,189.7428,189.9054,189.6316,189.6573,14995.0
2019-08-12 13:40:00,221.63,221.75,221.27,221.39,12313.0,189.5974,189.7,189.2894,189.3921,12313.0
2019-08-12 13:50:00,221.34,221.5,221.26,221.48,16778.0,189.3493,189.4862,189.2809,189.4691,16778.0
2019-08-12 14:00:00,221.47,221.56,221.22,221.56,17460.0,189.4605,189.5375,189.2467,189.5375,17460.0
2019-08-12 14:10:00,221.47,221.64,221.14,221.22,11383.0,189.4605,189.6059,189.1782,189.2467,11383.0
2019-08-12 14:20:00,221.23,221.31,220.82,220.88,8874.0,189.2552,189.3236,188.9045,188.9558,8874.0
2019-08-12 14:30:00,220.92,221.29,220.87,220.98,10420.0,188.99,189.3065,188.9472,189.0413,10420.0
2019-08-12 14:40:00,220.95,220.97,220.61,220.63,22305.0,189.0157,189.0328,188.7248,188.7419,22305.0
2019-08-12 14:50:00,220.59,220.76,220.42,220.62,17272.0,188.7077,188.8531,188.5623,188.7334,17272.0
2019-08-12 15:00:00,220.68,221.15,220.68,220.86,20766.0,188.7847,189.1868,188.7847,188.9387,20766.0
2019-08-12 15:10:00,220.85,221.22,220.72,221.1,5528.0,188.9301,189.2467,188.8189,189.144,5528.0
2019-08-12 15:20:00,221.06,221.52,221.01,221.52,6577.0,189.1098,189.5033,189.067,189.5033,6577.0
2019-08-12 15:30:00,221.51,221.65,221.41,221.41,4393.0,189.4947,189.6145,189.4092,189.4092,4393.0
2019-08-12 15:40:00,221.63,221.99,221.42,221.95,4063.0,189.5974,189.9054,189.4177,189.8711,4063.0
2019-08-12 15:50:00,221.89,222.35,221.86,222.3,23732.0,189.8198,190.2133,189.7942,190.1706,23732.0
2019-08-13 09:30:00,222.68,222.68,221.35,222.22,74849.0,190.4956,190.4956,189.3579,190.1021,74849.0
2019-08-13 09:40:00,222.19,223.59,221.5,222.42,25900.0,190.0765,191.2741,189.4862,190.2732,25900.0
2019-08-13 09:50:00,222.25,222.25,221.26,221.76,33259.0,190.1278,190.1278,189.2809,189.7086,33259.0
2019-08-13 10:00:00,221.6,221.75,221.09,221.3,86139.0,189.5717,189.7,189.1354,189.3151,86139.0
2019-08-13 10:10:00,221.16,221.72,221.02,221.62,39160.0,189.1953,189.6744,189.0756,189.5888,39160.0
2019-08-13 10:20:00,221.62,221.71,220.98,221.38,19551.0,189.5888,189.6658,189.0413,189.3835,19551.0
2019-08-13 10:30:00,221.28,221.3,220.76,220.95,21741.0,189.298,189.3151,188.8531,189.0157,21741.0
2019-08-13 10:40:00,220.93,221.06,220.14,220.35,23842.0,188.9986,189.1098,188.3227,188.5024,23842.0
2019-08-13 10:50:00,220.27,220.34,219.37,219.4,27715.0,188.434,188.4938,187.664,187.6897,27715.0
2019-08-13 11:00:00,219.39,220.49,219.39,220.28,28666.0,187.6811,188.6222,187.6811,188.4425,28666.0
2019-08-13 11:10:00,220.27,220.8,220.11,220.75,63305.0,188.434,188.8874,188.2971,188.8446,63305.0
2019-08-13 11:20:00,220.83,221.07,220.62,221.05,19182.0,188.913,189.1183,188.7334,189.1012,19182.0
2019-08-13 11:30:00,220.99,221.96,220.88,221.89,16439.0,189.0499,189.8797,188.9558,189.8198,16439.0
2019-08-13 11:40:00,221.98,222.36,221.98,222.12,11485.0,189.8968,190.2219,189.8968,190.0166,11485.0
2019-08-13 11:50:00,222.1,222.65,221.9,222.53,19044.0,189.9995,190.47,189.8284,190.3673,19044.0
2019-08-13 12:00:00,222.64,222.66,222.24,222.52,4516.0,190.4614,190.4785,190.1192,190.3588,4516.0
2019-08-13 12:10:00,222.41,222.73,222.17,222.6,12950.0,190.2647,190.5384,190.0593,190.4272,12950.0
2019-08-13 12:20:00,222.63,222.81,222.39,222.55,8748.0,190.4529,190.6068,190.2475,190.3844,8748.0
2019-08-13 12:30:00,222.55,222.59,222.11,222.41,16665.0,190.3844,190.4186,190.008,190.2647,16665.0
2019-08-13 12:40:00,222.33,222.49,222.13,222.13,17583.0,190.1962,190.3331,190.0251,190.0251,17583.0
2019-08-13 12:50:00,222.13,222.27,221.67,221.86,24746.0,190.0251,190.1449,189.6316,189.7942,24746.0
2019-08-13 13:00:00,221.8,222.19,221.68,222.1,21783.0,189.7428,190.0765,189.6402,189.9995,21783.0
2019-08-13 13:10:00,222.19,222.49,221.99,222.05,13305.0,190.0765,190.3331,189.9054,189.9567,13305.0
2019-08-13 13:20:00,222.04,222.27,221.96,222.27,7145.0,189.9481,190.1449,189.8797,190.1449,7145.0
2019-08-13 13:30:00,222.31,222.47,222.15,222.35,5174.0,190.1791,190.316,190.0422,190.2133,5174.0
2019-08-13 13:40:00,222.36,222.46,222.23,222.4,9798.0,190.2219,190.3074,190.1107,190.2561,9798.0
2019-08-13 13:50:00,222.41,222.67,222.4,222.51,5043.0,190.2647,190.4871,190.2561,190.3502,5043.0
2019-08-13 14:00:00,222.51,222.93,222.42,222.91,13280.0,190.3502,190.7095,190.2732,190.6924,13280.0
2019-08-13 14:10:00,222.92,223.02,222.75,222.98,7696.0,190.7009,190.7865,190.5555,190.7523,7696.0
2019-08-13 14:20:00,222.95,222.95,222.26,222.26,68424.0,190.7266,190.7266,190.1363,190.1363,68424.0
2019-08-13 14:30:00,222.26,222.64,222.01,222.23,83847.0,190.1363,190.4614,189.9225,190.1107,83847.0
2019-08-13 14:40:00,222.21,222.37,221.96,221.96,58877.0,190.0936,190.2304,189.8797,189.8797,58877.0
2019-08-13 14:50:00,221.97,222.2,221.96,222.03,46305.0,189.8883,190.085,189.8797,189.9396,46305.0
2019-08-13 15:00:00,222.01,222.23,221.9,222.09,28725.0,189.9225,190.1107,189.8284,189.9909,28725.0
2019-08-13 15:10:00,222.06,222.44,221.84,222.22,39604.0,189.9652,190.2903,189.777,190.1021,39604.0
2019-08-13 15:20:00,222.23,222.23,221.95,221.99,37220.0,190.1107,190.1107,189.8711,189.9054,37220.0
2019-08-13 15:30:00,221.97,222.06,221.58,221.76,40305.0,189.8883,189.9652,189.5546,189.7086,40305.0
2019-08-13 15:40:00,221.77,221.8,221.12,221.45,56614.0,189.7172,189.7428,189.1611,189.4434,56614.0
2019-08-13 15:50:00,221.42,221.61,221.02,221.09,201742.0,189.4177,189.5803,189.0756,189.1354,201742.0
2019-08-14 09:30:00,221.07,221.19,219.84,221.0,60304.0,189.1183,189.221,188.0661,189.0584,60304.0
2019-08-14 09:40:00,220.81,220.9,219.82,220.34,44582.0,188.8959,188.9729,188.049,188.4938,44582.0
2019-08-14 09:50:00,220.45,221.02,220.42,220.94,92127.0,188.5879,189.0756,188.5623,189.0071,92127.0
2019-08-14 10:00:00,220.98,221.14,220.38,220.55,47433.0,189.0413,189.1782,188.5281,188.6735,47433.0
2019-08-14 10:10:00,220.65,220.69,220.27,220.37,18824.0,188.759,188.7933,188.434,188.5195,18824.0
2019-08-14 10:20:00,220.45,220.63,220.23,220.29,24160.0,188.5879,188.7419,188.3997,188.4511,24160.0
2019-08-14 10:30:00,220.28,220.55,220.25,220.39,9775.0,188.4425,188.6735,188.4168,188.5366,9775.0
2019-08-14 10:40:00,220.34,220.53,220.1,220.36,18864.0,188.4938,188.6564,188.2885,188.5109,18864.0
2019-08-14 10:50:00,220.46,220.9,220.37,220.71,43551.0,188.5965,188.9729,188.5195,188.8104,43551.0
2019-08-14 11:00:00,220.67,220.86,220.53,220.64,169852.0,188.7761,188.9387,188.6564,188.7505,169852.0
2019-08-14 11:10:00,220.64,220.73,219.92,220.07,37168.0,188.7505,188.8275,188.1345,188.2629,37168.0
2019-08-14 11:20:00,220.13,220.39,219.89,220.2,15704.0,188.3142,188.5366,188.1089,188.3741,15704.0
2019-08-14 11:30:00,220.27,220.65,220.26,220.62,54679.0,188.434,188.759,188.4254,188.7334,54679.0
2019-08-14 11:40:00,220.68,221.11,220.52,220.84,73249.0,188.7847,189.1526,188.6478,188.9216,73249.0
2019-08-14 11:50:00,220.82,221.05,220.62,220.93,10399.0,188.9045,189.1012,188.7334,188.9986,10399.0
2019-08-14 12:00:00,220.84,220.84,220.19,220.19,7910.0,188.9216,188.9216,188.3655,188.3655,7910.0
2019-08-14 12:10:00,220.25,220.42,220.15,220.42,32491.0,188.4168,188.5623,188.3313,188.5623,32491.0
2019-08-14 12:20:00,220.49,220.73,220.27,220.44,30680.0,188.6222,188.8275,188.434,188.5794,30680.0
2019-08-14 12:30:00,220.5,220.62,220.35,220.52,17786.0,188.6307,188.7334,188.5024,188.6478,17786.0
2019-08-14 12:40:00,220.53,220.54,220.2,220.27,25654.0,188.6564,188.6649,188.3741,188.434,25654.0
2019-08-14 12:50:00,220.24,220.32,220.01,220.19,29442.0,188.4083,188.4767,188.2115,188.3655,29442.0
2019-08-14 13:00:00,220.19,220.19,219.74,219.92,38120.0,188.3655,188.3655,187.9806,188.1345,38120.0
2019-08-14 13:10:00,219.96,220.15,219.93,220.15,13684.0,188.1688,188.3313,188.1431,188.3313,13684.0
2019-08-14 13:20:00,220.1,220.48,220.06,220.31,14216.0,188.2885,188.6136,188.2543,188.4682,14216.0
2019-08-14 13:30:00,220.22,221.11,220.19,221.06,21349.0,188.3912,189.1526,188.3655,189.1098,21349.0
2019-08-14 13:40:00,221.06,221.22,220.95,221.12,24879.0,189.1098,189.2467,189.0157,189.1611,24879.0
2019-08-14 13:50:00,221.25,221.62,221.25,221.4,17391.0,189.2723,189.5888,189.2723,189.4006,17391.0
2019-08-14 14:00:00,221.4,221.47,220.86,220.98,19552.0,189.4006,189.4605,188.9387,189.0413,19552.0
2019-08-14 14:10:00,220.98,221.3,220.75,221.25,27543.0,189.0413,189.3151,188.8446,189.2723,27543.0
2019-08-14 14:20:00,221.25,221.43,220.98,221.03,41001.0,189.2723,189.4263,189.0413,189.0841,41001.0
2019-08-14 14:30:00,221.11,221.11,220.4,220.45,14859.0,189.1526,189.1526,188.5452,188.5879,14859.0
2019-08-14 14:40:00,220.4,220.42,219.84,219.89,38523.0,188.5452,188.5623,188.0661,188.1089,38523.0
2019-08-14 14:50:00,219.83,220.07,219.63,219.89,13752.0,188.0576,188.2629,187.8865,188.1089,13752.0
2019-08-14 15:00:00,219.81,220.32,219.61,219.95,70984.0,188.0404,188.4767,187.8693,188.1602,70984.0
2019-08-14 15:10:00,220.03,220.07,219.31,219.34,21615.0,188.2286,188.2629,187.6127,187.6384,21615.0
2019-08-14 15:20:00,219.23,219.49,218.46,219.2,25356.0,187.5443,187.7667,186.8856,187.5186,25356.0
2019-08-14 15:30:00,219.06,219.29,218.66,219.21,23642.0,187.3988,187.5956,187.0567,187.5272,23642.0
2019-08-14 15:40:00,219.31,219.31,218.59,218.88,47506.0,187.6127,187.6127,186.9968,187.2449,47506.0
2019-08-14 15:50:00,218.83,219.4,218.65,218.88,140003.0,187.2021,187.6897,187.0481,187.2449,140003.0
2019-08-15 09:30:00,219.25,221.17,218.85,219.84,49263.0,187.5614,189.2039,187.2192,188.0661,49263.0
2019-08-15 09:40:00,219.77,221.55,219.66,221.12,34375.0,188.0062,189.529,187.9121,189.1611,34375.0
2019-08-15 09:50:00,221.12,222.05,220.96,221.75,21389.0,189.1611,189.9567,189.0242,189.7,21389.0
2019-08-15 10:00:00,221.95,223.11,221.86,223.05,35984.0,189.8711,190.8635,189.7942,190.8122,35984.0
2019-08-15 10:10:00,223.01,223.4,222.76,223.09,21569.0,190.7779,191.1116,190.5641,190.8464,21569.0
2019-08-15 10:20:00,223.05,223.05,222.37,222.78,52797.0,190.8122,190.8122,190.2304,190.5812,52797.0
2019-08-15 10:30:00,222.74,222.84,221.85,222.35,41859.0,190.547,190.6325,189.7856,190.2133,41859.0
2019-08-15 10:40:00,222.29,223.06,222.24,223.04,15724.0,190.162,190.8207,190.1192,190.8036,15724.0
2019-08-15 10:50:00,223.03,223.04,221.85,221.86,17177.0,190.795,190.8036,189.7856,189.7942,17177.0
2019-08-15 11:00:00,221.83,221.83,221.07,221.39,15839.0,189.7685,189.7685,189.1183,189.3921,15839.0
2019-08-15 11:10:00,221.4,221.69,221.33,221.34,44688.0,189.4006,189.6487,189.3408,189.3493,44688.0
2019-08-15 11:20:00,221.34,221.34,220.88,220.89,26210.0,189.3493,189.3493,188.9558,188.9643,26210.0
2019-08-15 11:30:00,220.83,221.32,220.83,221.28,29401.0,188.913,189.3322,188.913,189.298,29401.0
2019-08-15 11:40:00,221.29,222.48,221.13,222.14,70501.0,189.3065,190.3245,189.1697,190.0337,70501.0
2019-08-15 11:50:00,222.08,222.75,222.08,222.59,12560.0,189.9824,190.5555,189.9824,190.4186,12560.0
2019-08-15 12:00:00,222.64,222.72,222.26,222.72,6875.0,190.4614,190.5299,190.1363,190.5299,6875.0
2019-08-15 12:10:00,222.68,223.23,222.62,223.2,27348.0,190.4956,190.9661,190.4443,190.9405,27348.0
2019-08-15 12:20:00,223.19,223.3,222.96,223.02,12210.0,190.9319,191.026,190.7352,190.7865,12210.0
2019-08-15 12:30:00,223.1,223.18,222.82,222.83,22898.0,190.8549,190.9234,190.6154,190.624,22898.0
2019-08-15 12:40:00,222.83,222.9,222.36,222.51,7611.0,190.624,190.6838,190.2219,190.3502,7611.0
2019-08-15 12:50:00,222.48,222.57,222.15,222.45,6620.0,190.3245,190.4015,190.0422,190.2989,6620.0
2019-08-15 13:00:00,222.41,222.89,222.36,222.89,5559.0,190.2647,190.6753,190.2219,190.6753,5559.0
2019-08-15 13:10:00,222.84,222.91,222.71,222.81,7287.0,190.6325,190.6924,190.5213,190.6068,7287.0
2019-08-15 13:20:00,222.89,223.09,222.71,222.82,14243.0,190.6753,190.8464,190.5213,190.6154,14243.0
2019-08-15 13:30:00,222.83,223.22,222.81,222.88,55473.0,190.624,190.9576,190.6068,190.6667,55473.0
2019-08-15 13:40:00,222.84,222.94,221.98,222.04,20234.0,190.6325,190.7181,189.8968,189.9481,20234.0
2019-08-15 13:50:00,222.11,222.19,221.32,221.45,16979.0,190.008,190.0765,189.3322,189.4434,16979.0
2019-08-15 14:00:00,221.47,222.14,221.28,222.08,13788.0,189.4605,190.0337,189.298,189.9824,13788.0
2019-08-15 14:10:00,222.13,222.63,222.13,222.32,13680.0,190.0251,190.4529,190.0251,190.1877,13680.0
2019-08-15 14:20:00,222.36,223.1,222.36,223.0,10260.0,190.2219,190.8549,190.2219,190.7694,10260.0
2019-08-15 14:30:00,223.05,223.18,222.8,223.02,23344.0,190.8122,190.9234,190.5983,190.7865,23344.0
2019-08-15 14:40:00,223.15,223.25,222.95,222.99,17640.0,190.8977,190.9833,190.7266,190.7608,17640.0
2019-08-15 14:50:00,222.91,223.48,222.91,223.32,19999.0,190.6924,191.18,190.6924,191.0431,19999.0
2019-08-15 15:00:00,223.32,223.75,223.0,223.67,88887.0,191.0431,191.411,190.7694,191.3425,88887.0
2019-08-15 15:10:00,223.63,223.69,223.15,223.19,27578.0,191.3083,191.3597,190.8977,190.9319,27578.0
2019-08-15 15:20:00,223.15,223.33,222.95,223.31,14789.0,190.8977,191.0517,190.7266,191.0346,14789.0
2019-08-15 15:30:00,223.27,223.5,223.02,223.48,55174.0,191.0004,191.1971,190.7865,191.18,55174.0
2019-08-15 15:40:00,223.53,224.23,223.42,224.11,59843.0,191.2228,191.8216,191.1287,191.719,59843.0
2019-08-15 15:50:00,224.14,224.57,224.07,224.19,104183.0,191.7446,192.1125,191.6847,191.7874,104183.0
2019-08-16 09:30:00,225.1,225.43,223.84,224.05,120022.0,192.5659,192.8482,191.488,191.6676,120022.0
2019-08-16 09:40:00,224.06,224.1,222.55,222.65,47577.0,191.6762,191.7104,190.3844,190.47,47577.0
2019-08-16 09:50:00,222.78,222.97,222.12,222.67,23171.0,190.5812,190.7437,190.0166,190.4871,23171.0
2019-08-16 10:00:00,222.65,223.52,222.52,223.13,13016.0,190.47,191.2142,190.3588,190.8806,13016.0
2019-08-16 10:10:00,223.1,223.22,222.55,222.63,17123.0,190.8549,190.9576,190.3844,190.4529,17123.0
2019-08-16 10:20:00,222.71,224.38,222.64,223.74,65692.0,190.5213,191.9499,190.4614,191.4024,65692.0
2019-08-16 10:30:00,223.61,223.73,223.15,223.18,23770.0,191.2912,191.3939,190.8977,190.9234,23770.0
2019-08-16 10:40:00,223.24,223.9,223.19,223.87,33960.0,190.9747,191.5393,190.9319,191.5136,33960.0
2019-08-16 10:50:00,223.85,224.47,223.84,224.47,10706.0,191.4965,192.0269,191.488,192.0269,10706.0
2019-08-16 11:00:00,224.5,224.82,224.49,224.67,9898.0,192.0526,192.3263,192.044,192.198,9898.0
2019-08-16 11:10:00,224.77,224.82,224.25,224.75,19310.0,192.2836,192.3263,191.8387,192.2665,19310.0
2019-08-16 11:20:00,224.79,224.82,224.11,224.24,21942.0,192.3007,192.3263,191.719,191.8302,21942.0
2019-08-16 11:30:00,224.26,224.68,223.92,224.42,70237.0,191.8473,192.2066,191.5564,191.9841,70237.0
2019-08-16 11:40:00,224.39,224.4,223.67,223.73,24331.0,191.9585,191.967,191.3425,191.3939,24331.0
2019-08-16 11:50:00,223.74,223.86,223.27,223.3,17628.0,191.4024,191.5051,191.0004,191.026,17628.0
2019-08-16 12:00:00,223.28,223.29,222.58,222.58,14156.0,191.0089,191.0175,190.4101,190.4101,14156.0
2019-08-16 12:10:00,222.54,222.66,222.15,222.46,12456.0,190.3759,190.4785,190.0422,190.3074,12456.0
2019-08-16 12:20:00,222.42,222.97,222.42,222.88,44126.0,190.2732,190.7437,190.2732,190.6667,44126.0
2019-08-16 12:30:00,222.86,222.9,222.39,222.46,17372.0,190.6496,190.6838,190.2475,190.3074,17372.0
2019-08-16 12:40:00,222.51,222.56,221.93,222.48,22285.0,190.3502,190.393,189.854,190.3245,22285.0
2019-08-16 12:50:00,222.5,222.97,222.23,222.97,11091.0,190.3417,190.7437,190.1107,190.7437,11091.0
2019-08-16 13:00:00,223.0,223.03,222.83,223.03,8519.0,190.7694,190.795,190.624,190.795,8519.0
2019-08-16 13:10:00,223.03,223.18,222.89,223.0,27904.0,190.795,190.9234,190.6753,190.7694,27904.0
2019-08-16 13:20:00,223.01,223.05,222.85,222.89,16125.0,190.7779,190.8122,190.6411,190.6753,16125.0
2019-08-16 13:30:00,222.87,223.04,222.8,222.86,8743.0,190.6582,190.8036,190.5983,190.6496,8743.0
2019-08-16 13:40:00,222.83,222.88,222.71,222.78,12204.0,190.624,190.6667,190.5213,190.5812,12204.0
2019-08-16 13:50:00,222.78,222.89,222.75,222.82,9969.0,190.5812,190.6753,190.5555,190.6154,9969.0
2019-08-16 14:00:00,222.88,223.0,222.75,222.77,7124.0,190.6667,190.7694,190.5555,190.5726,7124.0
2019-08-16 14:10:00,222.79,222.89,222.71,222.89,7447.0,190.5897,190.6753,190.5213,190.6753,7447.0
2019-08-16 14:20:00,222.96,223.32,222.93,223.07,13137.0,190.7352,191.0431,190.7095,190.8293,13137.0
2019-08-16 14:30:00,223.05,223.34,223.01,223.13,7613.0,190.8122,191.0602,190.7779,190.8806,7613.0
2019-08-16 14:40:00,223.23,223.27,223.01,223.15,6975.0,190.9661,191.0004,190.7779,190.8977,6975.0
2019-08-16 14:50:00,223.23,223.24,222.91,223.07,8499.0,190.9661,190.9747,190.6924,190.8293,8499.0
2019-08-16 15:00:00,223.06,223.88,222.94,223.65,17516.0,190.8207,191.5222,190.7181,191.3254,17516.0
2019-08-16 15:10:00,223.64,223.92,223.64,223.72,11555.0,191.3169,191.5564,191.3169,191.3853,11555.0
2019-08-16 15:20:00,223.75,223.76,223.33,223.41,14118.0,191.411,191.4195,191.0517,191.1201,14118.0
2019-08-16 15:30:00,223.41,223.41,222.95,223.01,27983.0,191.1201,191.1201,190.7266,190.7779,27983.0
2019-08-16 15:40:00,223.02,223.36,222.95,223.31,38888.0,190.7865,191.0774,190.7266,191.0346,38888.0
2019-08-16 15:50:00,223.3,223.63,222.86,223.04,100929.0,191.026,191.3083,190.6496,190.8036,100929.0
2019-08-19 09:30:00,224.04,224.6,223.23,223.6,54499.0,191.6591,192.1381,190.9661,191.2827,54499.0
2019-08-19 09:40:00,223.56,223.56,222.83,223.15,35879.0,191.2484,191.2484,190.624,190.8977,35879.0
2019-08-19 09:50:00,223.22,223.93,223.22,223.72,16105.0,190.9576,191.565,190.9576,191.3853,16105.0
2019-08-19 10:00:00,223.71,224.64,223.71,224.36,11903.0,191.3768,192.1724,191.3768,191.9328,11903.0
2019-08-19 10:10:00,224.36,224.88,224.11,224.54,15394.0,191.9328,192.3777,191.719,192.0868,15394.0
2019-08-19 10:20:00,224.49,224.62,224.25,224.53,9830.0,192.044,192.1552,191.8387,192.0783,9830.0
2019-08-19 10:30:00,224.54,224.85,224.37,224.6,6838.0,192.0868,192.352,191.9414,192.1381,6838.0
2019-08-19 10:40:00,224.66,224.8,224.2,224.33,16340.0,192.1895,192.3092,191.7959,191.9072,16340.0
2019-08-19 10:50:00,224.26,224.38,224.1,224.34,13246.0,191.8473,191.9499,191.7104,191.9157,13246.0
2019-08-19 11:00:00,224.37,224.57,224.24,224.39,9596.0,191.9414,192.1125,191.8302,191.9585,9596.0
2019-08-19 11:10:00,224.39,224.72,224.39,224.63,16094.0,191.9585,192.2408,191.9585,192.1638,16094.0
2019-08-19 11:20:00,224.62,225.09,224.52,224.66,7222.0,192.1552,192.5573,192.0697,192.1895,7222.0
2019-08-19 11:30:00,224.68,224.87,224.51,224.55,7154.0,192.2066,192.3691,192.0611,192.0954,7154.0
2019-08-19 11:40:00,224.54,224.98,224.5,224.81,10818.0,192.0868,192.4632,192.0526,192.3178,10818.0
2019-08-19 11:50:00,224.77,224.8,224.42,224.47,7268.0,192.2836,192.3092,191.9841,192.0269,7268.0
2019-08-19 12:00:00,224.46,224.47,224.15,224.16,9077.0,192.0184,192.0269,191.7532,191.7617,9077.0
2019-08-19 12:10:00,224.13,224.13,223.84,223.85,10300.0,191.7361,191.7361,191.488,191.4965,10300.0
2019-08-19 12:20:00,223.86,224.0,223.71,223.85,7194.0,191.5051,191.6249,191.3768,191.4965,7194.0
2019-08-19 12:30:00,223.86,223.88,223.64,223.85,10566.0,191.5051,191.5222,191.3169,191.4965,10566.0
2019-08-19 12:40:00,223.84,224.01,223.68,223.97,11368.0,191.488,191.6334,191.3511,191.5992,11368.0
2019-08-19 12:50:00,223.99,224.08,223.93,224.01,6608.0,191.6163,191.6933,191.565,191.6334,6608.0
2019-08-19 13:00:00,224.01,224.07,223.86,223.94,8473.0,191.6334,191.6847,191.5051,191.5735,8473.0
2019-08-19 13:10:00,223.91,224.62,223.84,224.6,25517.0,191.5479,192.1552,191.488,192.1381,25517.0
2019-08-19 13:20:00,224.62,224.64,224.42,224.54,12448.0,192.1552,192.1724,191.9841,192.0868,12448.0
2019-08-19 13:30:00,224.51,224.6,224.46,224.48,9328.0,192.0611,192.1381,192.0184,192.0355,9328.0
2019-08-19 13:40:00,224.48,225.01,224.48,224.85,14579.0,192.0355,192.4889,192.0355,192.352,14579.0
2019-08-19 13:50:00,224.87,224.98,224.5,224.56,8106.0,192.3691,192.4632,192.0526,192.1039,8106.0
2019-08-19 14:00:00,224.55,224.6,224.39,224.46,12903.0,192.0954,192.1381,191.9585,192.0184,12903.0
2019-08-19 14:10:00,224.49,224.49,224.18,224.27,7102.0,192.044,192.044,191.7788,191.8558,7102.0
2019-08-19 14:20:00,224.23,224.44,224.2,224.44,10486.0,191.8216,192.0013,191.7959,192.0013,10486.0
2019-08-19 14:30:00,224.47,224.76,224.24,224.75,10237.0,192.0269,192.275,191.8302,192.2665,10237.0
2019-08-19 14:40:00,224.76,224.86,224.52,224.56,9629.0,192.275,192.3606,192.0697,192.1039,9629.0
2019-08-19 14:50:00,224.56,224.72,224.53,224.6,15487.0,192.1039,192.2408,192.0783,192.1381,15487.0
2019-08-19 15:00:00,224.65,224.7,224.48,224.65,21996.0,192.1809,192.2237,192.0355,192.1809,21996.0
2019-08-19 15:10:00,224.62,224.85,224.61,224.81,32840.0,192.1552,192.352,192.1467,192.3178,32840.0
2019-08-19 15:20:00,224.79,224.83,224.43,224.44,25126.0,192.3007,192.3349,191.9927,192.0013,25126.0
2019-08-19 15:30:00,224.4,225.42,224.4,225.3,36386.0,191.967,192.8396,191.967,192.737,36386.0
2019-08-19 15:40:00,225.37,225.69,225.09,225.13,46402.0,192.7968,193.0706,192.5573,192.5915,46402.0
2019-08-19 15:50:00,225.16,225.47,225.14,225.15,104189.0,192.6172,192.8824,192.6001,192.6086,104189.0
2019-08-20 09:30:00,225.51,227.39,224.49,224.86,68224.0,192.9166,194.5249,192.044,192.3606,68224.0
2019-08-20 09:40:00,224.7,224.93,224.33,224.77,17333.0,192.2237,192.4204,191.9072,192.2836,17333.0
2019-08-20 09:50:00,224.87,225.25,223.7,223.97,15856.0,192.3691,192.6942,191.3682,191.5992,15856.0
2019-08-20 10:00:00,224.11,224.33,223.53,224.03,15215.0,191.719,191.9072,191.2228,191.6505,15215.0
2019-08-20 10:10:00,224.06,225.18,223.66,224.94,18624.0,191.6762,192.6343,191.334,192.429,18624.0
2019-08-20 10:20:00,224.86,225.16,224.52,224.86,12474.0,192.3606,192.6172,192.0697,192.3606,12474.0
2019-08-20 10:30:00,224.83,224.92,224.51,224.8,10132.0,192.3349,192.4119,192.0611,192.3092,10132.0
2019-08-20 10:40:00,224.72,225.16,224.67,225.16,8782.0,192.2408,192.6172,192.198,192.6172,8782.0
2019-08-20 10:50:00,225.19,225.51,225.08,225.46,5014.0,192.6429,192.9166,192.5488,192.8738,5014.0
2019-08-20 11:00:00,225.5,225.8,225.44,225.76,17077.0,192.9081,193.1647,192.8567,193.1305,17077.0
2019-08-20 11:10:00,225.82,226.18,225.8,225.94,13653.0,193.1818,193.4898,193.1647,193.2845,13653.0
2019-08-20 11:20:00,225.9,225.93,225.35,225.35,8007.0,193.2502,193.2759,192.7797,192.7797,8007.0
2019-08-20 11:30:00,225.27,225.99,225.27,225.84,8815.0,192.7113,193.3272,192.7113,193.1989,8815.0
2019-08-20 11:40:00,225.87,225.92,225.71,225.88,8278.0,193.2246,193.2674,193.0877,193.2331,8278.0
2019-08-20 11:50:00,225.91,226.13,225.86,226.0,12484.0,193.2588,193.447,193.216,193.3358,12484.0
2019-08-20 12:00:00,226.01,226.25,225.92,226.22,6800.0,193.3443,193.5497,193.2674,193.524,6800.0
2019-08-20 12:10:00,226.27,226.53,226.06,226.5,10864.0,193.5668,193.7892,193.3871,193.7635,10864.0
2019-08-20 12:20:00,226.56,226.93,226.53,226.8,25742.0,193.8149,194.1314,193.7892,194.0202,25742.0
2019-08-20 12:30:00,226.78,226.91,226.49,226.49,10849.0,194.0031,194.1143,193.755,193.755,10849.0
2019-08-20 12:40:00,226.45,226.55,226.36,226.47,8452.0,193.7207,193.8063,193.6438,193.7379,8452.0
2019-08-20 12:50:00,226.51,227.02,226.48,226.94,24941.0,193.7721,194.2084,193.7464,194.1399,24941.0
2019-08-20 13:00:00,226.89,227.01,226.7,226.76,15179.0,194.0972,194.1998,193.9346,193.9859,15179.0
2019-08-20 13:10:00,226.77,226.84,226.49,226.59,8786.0,193.9945,194.0544,193.755,193.8405,8786.0
2019-08-20 13:20:00,226.57,226.62,226.44,226.44,5700.0,193.8234,193.8662,193.7122,193.7122,5700.0
2019-08-20 13:30:00,226.45,226.45,225.77,225.87,12330.0,193.7207,193.7207,193.139,193.2246,12330.0
2019-08-20 13:40:00,225.89,226.09,225.76,225.76,7635.0,193.2417,193.4128,193.1305,193.1305,7635.0
2019-08-20 13:50:00,225.78,225.84,225.6,225.65,8049.0,193.1476,193.1989,192.9936,193.0364,8049.0
2019-08-20 14:00:00,225.64,225.67,225.28,225.37,24554.0,193.0278,193.0535,192.7199,192.7968,24554.0
2019-08-20 14:10:00,225.4,225.82,225.37,225.76,14843.0,192.8225,193.1818,192.7968,193.1305,14843.0
2019-08-20 14:20:00,225.8,226.09,225.43,226.0,16751.0,193.1647,193.4128,192.8482,193.3358,16751.0
2019-08-20 14:30:00,225.99,226.1,225.92,225.92,18805.0,193.3272,193.4213,193.2674,193.2674,18805.0
2019-08-20 14:40:00,225.92,225.97,225.4,225.57,20256.0,193.2674,193.3101,192.8225,192.9679,20256.0
2019-08-20 14:50:00,225.61,225.81,225.44,225.81,12299.0,193.0022,193.1733,192.8567,193.1733,12299.0
2019-08-20 15:00:00,225.75,225.88,225.66,225.74,17306.0,193.1219,193.2331,193.0449,193.1134,17306.0
2019-08-20 15:10:00,225.76,226.06,225.7,225.83,12728.0,193.1305,193.3871,193.0791,193.1904,12728.0
2019-08-20 15:20:00,225.86,226.02,225.83,225.98,16268.0,193.216,193.3529,193.1904,193.3187,16268.0
2019-08-20 15:30:00,226.03,226.15,225.77,225.95,19136.0,193.3615,193.4641,193.139,193.293,19136.0
2019-08-20 15:40:00,225.95,226.0,225.63,225.88,35210.0,193.293,193.3358,193.0193,193.2331,35210.0
2019-08-20 15:50:00,225.89,226.0,225.46,225.68,138517.0,193.2417,193.3358,192.8738,193.062,138517.0
2019-08-21 09:30:00,225.55,226.69,224.79,225.54,36374.0,192.9508,193.9261,192.3007,192.9423,36374.0
2019-08-21 09:40:00,225.81,225.94,225.07,225.58,17481.0,193.1733,193.2845,192.5402,192.9765,17481.0
2019-08-21 09:50:00,225.51,226.37,225.36,226.35,15468.0,192.9166,193.6523,192.7883,193.6352,15468.0
2019-08-21 10:00:00,226.37,226.56,225.89,225.96,17178.0,193.6523,193.8149,193.2417,193.3016,17178.0
2019-08-21 10:10:00,225.91,226.17,225.58,226.17,12367.0,193.2588,193.4812,192.9765,193.4812,12367.0
2019-08-21 10:20:00,226.05,226.54,225.92,226.41,12723.0,193.3786,193.7977,193.2674,193.6865,12723.0
2019-08-21 10:30:00,226.36,226.58,226.21,226.46,15821.0,193.6438,193.832,193.5154,193.7293,15821.0
2019-08-21 10:40:00,226.51,226.68,226.36,226.63,11187.0,193.7721,193.9175,193.6438,193.8747,11187.0
2019-08-21 10:50:00,226.67,226.95,226.64,226.88,8846.0,193.909,194.1485,193.8833,194.0886,8846.0
2019-08-21 11:00:00,226.78,226.78,226.03,226.31,12881.0,194.0031,194.0031,193.3615,193.601,12881.0
2019-08-21 11:10:00,226.4,226.75,226.31,226.55,9792.0,193.678,193.9774,193.601,193.8063,9792.0
2019-08-21 11:20:00,226.62,226.9,226.54,226.72,8149.0,193.8662,194.1057,193.7977,193.9517,8149.0
2019-08-21 11:30:00,226.72,226.99,226.65,226.86,7625.0,193.9517,194.1827,193.8918,194.0715,7625.0
2019-08-21 11:40:00,226.92,227.22,226.85,226.98,23015.0,194.1228,194.3795,194.0629,194.1741,23015.0
2019-08-21 11:50:00,227.03,227.19,226.89,226.94,10165.0,194.2169,194.3538,194.0972,194.1399,10165.0
2019-08-21 12:00:00,226.93,227.11,226.89,226.89,13276.0,194.1314,194.2854,194.0972,194.0972,13276.0
2019-08-21 12:10:00,226.85,227.24,226.63,226.67,32150.0,194.0629,194.3966,193.8747,193.909,32150.0
2019-08-21 12:20:00,226.57,226.57,226.13,226.21,8816.0,193.8234,193.8234,193.447,193.5154,8816.0
2019-08-21 12:30:00,226.19,226.65,226.14,226.65,13218.0,193.4983,193.8918,193.4556,193.8918,13218.0
2019-08-21 12:40:00,226.62,226.85,226.52,226.83,14159.0,193.8662,194.0629,193.7806,194.0458,14159.0
2019-08-21 12:50:00,226.84,226.96,226.63,226.64,8368.0,194.0544,194.157,193.8747,193.8833,8368.0
2019-08-21 13:00:00,226.57,226.89,226.56,226.89,11640.0,193.8234,194.0972,193.8149,194.0972,11640.0
2019-08-21 13:10:00,226.88,227.03,226.83,227.03,8604.0,194.0886,194.2169,194.0458,194.2169,8604.0
2019-08-21 13:20:00,227.04,227.43,227.03,227.39,71108.0,194.2255,194.5591,194.2169,194.5249,71108.0
2019-08-21 13:30:00,227.34,227.42,226.87,226.88,55246.0,194.4821,194.5506,194.08,194.0886,55246.0
2019-08-21 13:40:00,226.88,227.05,226.81,226.9,14796.0,194.0886,194.234,194.0287,194.1057,14796.0
2019-08-21 13:50:00,226.92,226.93,226.55,226.8,31402.0,194.1228,194.1314,193.8063,194.0202,31402.0
2019-08-21 14:00:00,226.76,227.13,226.11,226.89,30299.0,193.9859,194.3025,193.4299,194.0972,30299.0
2019-08-21 14:10:00,226.9,227.01,226.52,226.93,13302.0,194.1057,194.1998,193.7806,194.1314,13302.0
2019-08-21 14:20:00,226.94,226.94,226.5,226.67,20687.0,194.1399,194.1399,193.7635,193.909,20687.0
2019-08-21 14:30:00,226.72,227.0,226.71,226.85,14224.0,193.9517,194.1913,193.9432,194.0629,14224.0
2019-08-21 14:40:00,226.87,227.0,226.68,226.71,11983.0,194.08,194.1913,193.9175,193.9432,11983.0
2019-08-21 14:50:00,226.76,226.8,226.57,226.74,10432.0,193.9859,194.0202,193.8234,193.9688,10432.0
2019-08-21 15:00:00,226.72,226.93,226.52,226.83,11558.0,193.9517,194.1314,193.7806,194.0458,11558.0
2019-08-21 15:10:00,226.77,226.84,226.49,226.79,14974.0,193.9945,194.0544,193.755,194.0116,14974.0
2019-08-21 15:20:00,226.81,226.86,226.72,226.78,14132.0,194.0287,194.0715,193.9517,194.0031,14132.0
2019-08-21 15:30:00,226.8,227.16,226.7,227.15,16262.0,194.0202,194.3281,193.9346,194.3196,16262.0
2019-08-21 15:40:00,227.17,227.23,227.05,227.18,23825.0,194.3367,194.388,194.234,194.3452,23825.0
2019-08-21 15:50:00,227.21,227.48,226.99,227.38,66989.0,194.3709,194.6019,194.1827,194.5163,66989.0
2019-08-22 09:30:00,227.69,227.78,227.07,227.2,27945.0,194.7815,194.8585,194.2511,194.3624,27945.0
2019-08-22 09:40:00,227.13,227.51,227.04,227.35,24885.0,194.3025,194.6275,194.2255,194.4907,24885.0
2019-08-22 09:50:00,227.35,227.35,226.89,226.89,7173.0,194.4907,194.4907,194.0972,194.0972,7173.0
2019-08-22 10:00:00,227.12,227.28,226.99,227.04,8311.0,194.2939,194.4308,194.1827,194.2255,8311.0
2019-08-22 10:10:00,227.01,227.08,226.81,226.9,8235.0,194.1998,194.2597,194.0287,194.1057,8235.0
2019-08-22 10:20:00,226.8,226.87,226.52,226.69,6700.0,194.0202,194.08,193.7806,193.9261,6700.0
2019-08-22 10:30:00,226.67,226.7,225.65,225.75,12507.0,193.909,193.9346,193.0364,193.1219,12507.0
2019-08-22 10:40:00,225.76,225.96,225.42,225.73,36931.0,193.1305,193.3016,192.8396,193.1048,36931.0
2019-08-22 10:50:00,225.73,226.0,225.13,225.21,16274.0,193.1048,193.3358,192.5915,192.66,16274.0
2019-08-22 11:00:00,225.13,225.65,224.99,225.39,28803.0,192.5915,193.0364,192.4718,192.814,28803.0
2019-08-22 11:10:00,225.37,225.92,225.37,225.87,10454.0,192.7968,193.2674,192.7968,193.2246,10454.0
2019-08-22 11:20:00,225.95,226.66,225.92,226.43,13940.0,193.293,193.9004,193.2674,193.7036,13940.0
2019-08-22 11:30:00,226.53,226.96,226.42,226.89,11807.0,193.7892,194.157,193.6951,194.0972,11807.0
2019-08-22 11:40:00,226.96,227.43,226.87,227.4,12677.0,194.157,194.5591,194.08,194.5334,12677.0
2019-08-22 11:50:00,227.34,227.6,227.26,227.31,9105.0,194.4821,194.7045,194.4137,194.4565,9105.0
2019-08-22 12:00:00,227.31,227.7,227.21,227.55,12291.0,194.4565,194.7901,194.3709,194.6618,12291.0
2019-08-22 12:10:00,227.54,227.59,227.16,227.26,7361.0,194.6532,194.696,194.3281,194.4137,7361.0
2019-08-22 12:20:00,227.35,227.66,227.3,227.46,9004.0,194.4907,194.7559,194.4479,194.5848,9004.0
2019-08-22 12:30:00,227.46,227.71,227.37,227.71,8931.0,194.5848,194.7986,194.5078,194.7986,8931.0
2019-08-22 12:40:00,227.73,227.86,227.59,227.7,18629.0,194.8157,194.927,194.696,194.7901,18629.0
2019-08-22 12:50:00,227.79,227.98,227.7,227.73,12188.0,194.8671,195.0296,194.7901,194.8157,12188.0
2019-08-22 13:00:00,227.71,227.72,227.51,227.62,6736.0,194.7986,194.8072,194.6275,194.7216,6736.0
2019-08-22 13:10:00,227.62,227.83,227.58,227.68,4100.0,194.7216,194.9013,194.6874,194.773,4100.0
2019-08-22 13:20:00,227.75,228.03,227.75,228.03,8158.0,194.8329,195.0724,194.8329,195.0724,8158.0
2019-08-22 13:30:00,228.0,228.3,227.93,228.2,27914.0,195.0467,195.3034,194.9868,195.2178,27914.0
2019-08-22 13:40:00,228.28,228.34,228.07,228.07,6850.0,195.2863,195.3376,195.1066,195.1066,6850.0
2019-08-22 13:50:00,228.06,228.18,227.9,228.0,12053.0,195.0981,195.2007,194.9612,195.0467,12053.0
2019-08-22 14:00:00,228.02,228.36,227.95,228.3,10695.0,195.0638,195.3547,195.004,195.3034,10695.0
2019-08-22 14:10:00,228.31,228.4,228.19,228.28,14460.0,195.3119,195.3889,195.2093,195.2863,14460.0
2019-08-22 14:20:00,228.3,228.31,227.89,227.97,10574.0,195.3034,195.3119,194.9526,195.0211,10574.0
2019-08-22 14:30:00,227.98,228.15,227.84,228.1,10941.0,195.0296,195.175,194.9099,195.1323,10941.0
2019-08-22 14:40:00,228.14,228.45,228.01,228.34,11035.0,195.1665,195.4317,195.0553,195.3376,11035.0
2019-08-22 14:50:00,228.32,228.38,228.19,228.33,5495.0,195.3205,195.3718,195.2093,195.329,5495.0
2019-08-22 15:00:00,228.33,228.34,227.87,228.0,6988.0,195.329,195.3376,194.9355,195.0467,6988.0
2019-08-22 15:10:00,228.0,228.11,227.87,227.92,14042.0,195.0467,195.1408,194.9355,194.9783,14042.0
2019-08-22 15:20:00,227.94,228.21,227.94,228.14,12101.0,194.9954,195.2264,194.9954,195.1665,12101.0
2019-08-22 15:30:00,228.22,228.33,227.95,228.13,18329.0,195.2349,195.329,195.004,195.1579,18329.0
2019-08-22 15:40:00,228.18,228.5,228.18,228.42,22283.0,195.2007,195.4745,195.2007,195.406,22283.0
2019-08-22 15:50:00,228.43,228.78,228.39,228.52,93835.0,195.4146,195.714,195.3804,195.4916,93835.0
2019-08-23 09:30:00,228.94,229.57,228.34,229.04,33339.0,195.8509,196.3898,195.3376,195.9364,33339.0
2019-08-23 09:40:00,229.06,229.5,228.98,229.3,15884.0,195.9535,196.3299,195.8851,196.1588,15884.0
2019-08-23 09:50:00,229.37,229.85,229.37,229.67,21984.0,196.2187,196.6293,196.2187,196.4754,21984.0
2019-08-23 10:00:00,229.6,230.15,229.41,229.97,14494.0,196.4155,196.886,196.2529,196.732,14494.0
2019-08-23 10:10:00,230.06,230.44,229.64,230.25,16438.0,196.809,197.1341,196.4497,196.9715,16438.0
2019-08-23 10:20:00,230.27,230.27,229.87,230.2,10567.0,196.9886,196.9886,196.6465,196.9288,10567.0
2019-08-23 10:30:00,230.11,230.64,230.09,230.52,11179.0,196.8518,197.3052,196.8347,197.2025,11179.0
2019-08-23 10:40:00,230.6,231.58,230.48,231.35,19883.0,197.2709,198.1093,197.1683,197.9125,19883.0
2019-08-23 10:50:00,231.35,231.64,230.84,230.98,36494.0,197.9125,198.1606,197.4763,197.596,36494.0
2019-08-23 11:00:00,231.03,231.07,229.0,229.04,33849.0,197.6388,197.673,195.9022,195.9364,33849.0
2019-08-23 11:10:00,228.87,230.28,228.71,230.14,25206.0,195.791,196.9972,195.6541,196.8774,25206.0
2019-08-23 11:20:00,230.18,230.22,229.34,229.74,21379.0,196.9116,196.9459,196.1931,196.5352,21379.0
2019-08-23 11:30:00,229.78,229.97,229.51,229.64,14698.0,196.5695,196.732,196.3385,196.4497,14698.0
2019-08-23 11:40:00,229.55,229.65,229.15,229.31,12891.0,196.3727,196.4582,196.0305,196.1674,12891.0
2019-08-23 11:50:00,229.34,229.48,229.1,229.29,13643.0,196.1931,196.3128,195.9877,196.1503,13643.0
2019-08-23 12:00:00,229.2,229.35,229.05,229.25,25115.0,196.0733,196.2016,195.945,196.1161,25115.0
2019-08-23 12:10:00,229.29,229.63,229.14,229.54,9259.0,196.1503,196.4411,196.022,196.3641,9259.0
2019-08-23 12:20:00,229.49,229.53,229.15,229.21,11039.0,196.3214,196.3556,196.0305,196.0818,11039.0
2019-08-23 12:30:00,229.25,229.68,229.18,229.44,10915.0,196.1161,196.4839,196.0562,196.2786,10915.0
2019-08-23 12:40:00,229.4,229.58,228.67,228.72,11263.0,196.2444,196.3984,195.6199,195.6627,11263.0
2019-08-23 12:50:00,228.74,229.28,228.66,229.2,15487.0,195.6798,196.1417,195.6113,196.0733,15487.0
2019-08-23 13:00:00,229.11,229.11,228.57,228.75,9099.0,195.9963,195.9963,195.5343,195.6883,9099.0
2019-08-23 13:10:00,228.7,229.03,228.58,228.7,9349.0,195.6456,195.9279,195.5429,195.6456,9349.0
2019-08-23 13:20:00,228.6,228.67,228.28,228.29,8336.0,195.56,195.6199,195.2863,195.2948,8336.0
2019-08-23 13:30:00,228.26,228.59,228.12,228.47,11993.0,195.2691,195.5515,195.1494,195.4488,11993.0
2019-08-23 13:40:00,228.35,228.83,228.35,228.71,8624.0,195.3461,195.7568,195.3461,195.6541,8624.0
2019-08-23 13:50:00,228.65,228.89,228.45,228.47,7360.0,195.6028,195.8081,195.4317,195.4488,7360.0
2019-08-23 14:00:00,228.52,228.7,228.29,228.49,5932.0,195.4916,195.6456,195.2948,195.4659,5932.0
2019-08-23 14:10:00,228.49,228.49,227.98,228.04,6808.0,195.4659,195.4659,195.0296,195.0809,6808.0
2019-08-23 14:20:00,228.04,228.26,228.0,228.17,8055.0,195.0809,195.2691,195.0467,195.1922,8055.0
2019-08-23 14:30:00,228.21,228.41,227.81,227.9,15274.0,195.2264,195.3975,194.8842,194.9612,15274.0
2019-08-23 14:40:00,227.83,228.05,227.53,227.56,13004.0,194.9013,195.0895,194.6447,194.6703,13004.0
2019-08-23 14:50:00,227.52,227.96,227.36,227.82,26357.0,194.6361,195.0125,194.4992,194.8927,26357.0
2019-08-23 15:00:00,227.68,227.85,227.59,227.83,13402.0,194.773,194.9184,194.696,194.9013,13402.0
2019-08-23 15:10:00,227.84,227.84,227.13,227.44,29033.0,194.9099,194.9099,194.3025,194.5677,29033.0
2019-08-23 15:20:00,227.49,227.7,227.13,227.24,21323.0,194.6104,194.7901,194.3025,194.3966,21323.0
2019-08-23 15:30:00,227.15,227.18,226.56,226.66,22153.0,194.3196,194.3452,193.8149,193.9004,22153.0
2019-08-23 15:40:00,226.62,226.88,226.39,226.42,30498.0,193.8662,194.0886,193.6694,193.6951,30498.0
2019-08-23 15:50:00,226.36,226.73,225.57,226.73,104006.0,193.6438,193.9603,192.9679,193.9603,104006.0
2019-08-26 09:30:00,227.57,228.42,226.11,228.42,45143.0,194.6789,195.406,193.4299,195.406,45143.0
2019-08-26 09:40:00,228.3,229.06,228.16,228.9,15425.0,195.3034,195.9535,195.1836,195.8166,15425.0
2019-08-26 09:50:00,228.78,229.13,228.59,228.61,13790.0,195.714,196.0134,195.5515,195.5686,13790.0
2019-08-26 10:00:00,228.58,228.62,227.66,227.83,12615.0,195.5429,195.5771,194.7559,194.9013,12615.0
2019-08-26 10:10:00,227.92,228.3,227.85,228.19,14397.0,194.9783,195.3034,194.9184,195.2093,14397.0
2019-08-26 10:20:00,228.17,228.17,227.8,227.93,6615.0,195.1922,195.1922,194.8756,194.9868,6615.0
2019-08-26 10:30:00,227.89,228.37,227.84,228.36,12126.0,194.9526,195.3632,194.9099,195.3547,12126.0
2019-08-26 10:40:00,228.35,228.47,228.05,228.28,9204.0,195.3461,195.4488,195.0895,195.2863,9204.0
2019-08-26 10:50:00,228.37,228.46,228.23,228.23,18868.0,195.3632,195.4402,195.2435,195.2435,18868.0
2019-08-26 11:00:00,228.32,228.5,228.2,228.4,20929.0,195.3205,195.4745,195.2178,195.3889,20929.0
2019-08-26 11:10:00,228.36,228.65,228.35,228.48,34787.0,195.3547,195.6028,195.3461,195.4573,34787.0
2019-08-26 11:20:00,228.48,228.65,228.32,228.32,7038.0,195.4573,195.6028,195.3205,195.3205,7038.0
2019-08-26 11:30:00,228.45,228.62,228.14,228.62,8348.0,195.4317,195.5771,195.1665,195.5771,8348.0
2019-08-26 11:40:00,228.51,228.55,228.18,228.44,7383.0,195.483,195.5172,195.2007,195.4231,7383.0
2019-08-26 11:50:00,228.43,228.5,228.21,228.31,5498.0,195.4146,195.4745,195.2264,195.3119,5498.0
2019-08-26 12:00:00,228.35,228.6,228.3,228.58,8626.0,195.3461,195.56,195.3034,195.5429,8626.0
2019-08-26 12:10:00,228.59,228.65,228.41,228.51,21469.0,195.5515,195.6028,195.3975,195.483,21469.0
2019-08-26 12:20:00,228.48,228.65,228.4,228.45,26230.0,195.4573,195.6028,195.3889,195.4317,26230.0
2019-08-26 12:30:00,228.48,228.48,228.3,228.36,4681.0,195.4573,195.4573,195.3034,195.3547,4681.0
2019-08-26 12:40:00,228.44,228.52,228.33,228.49,3822.0,195.4231,195.4916,195.329,195.4659,3822.0
2019-08-26 12:50:00,228.46,228.79,228.46,228.77,8650.0,195.4402,195.7225,195.4402,195.7054,8650.0
2019-08-26 13:00:00,228.74,228.91,228.74,228.91,4764.0,195.6798,195.8252,195.6798,195.8252,4764.0
2019-08-26 13:10:00,228.92,228.92,228.71,228.74,7309.0,195.8338,195.8338,195.6541,195.6798,7309.0
2019-08-26 13:20:00,228.77,228.77,228.48,228.72,8130.0,195.7054,195.7054,195.4573,195.6627,8130.0
2019-08-26 13:30:00,228.66,228.71,228.52,228.64,7219.0,195.6113,195.6541,195.4916,195.5942,7219.0
2019-08-26 13:40:00,228.6,228.86,228.53,228.86,8647.0,195.56,195.7824,195.5001,195.7824,8647.0
2019-08-26 13:50:00,228.84,228.88,228.49,228.54,5674.0,195.7653,195.7995,195.4659,195.5087,5674.0
2019-08-26 14:00:00,228.58,228.58,228.35,228.47,4580.0,195.5429,195.5429,195.3461,195.4488,4580.0
2019-08-26 14:10:00,228.47,228.55,228.39,228.39,8325.0,195.4488,195.5172,195.3804,195.3804,8325.0
2019-08-26 14:20:00,228.39,228.56,228.34,228.55,8966.0,195.3804,195.5258,195.3376,195.5172,8966.0
2019-08-26 14:30:00,228.58,228.88,228.54,228.86,5120.0,195.5429,195.7995,195.5087,195.7824,5120.0
2019-08-26 14:40:00,228.82,228.82,228.53,228.53,7234.0,195.7482,195.7482,195.5001,195.5001,7234.0
2019-08-26 14:50:00,228.6,228.83,228.48,228.79,8576.0,195.56,195.7568,195.4573,195.7225,8576.0
2019-08-26 15:00:00,228.85,229.21,228.83,229.01,12483.0,195.7739,196.0818,195.7568,195.9107,12483.0
2019-08-26 15:10:00,229.01,229.33,228.99,229.23,11742.0,195.9107,196.1845,195.8936,196.099,11742.0
2019-08-26 15:20:00,229.23,229.46,229.16,229.23,32596.0,196.099,196.2957,196.0391,196.099,32596.0
2019-08-26 15:30:00,229.23,229.52,229.19,229.19,18409.0,196.099,196.347,196.0647,196.0647,18409.0
2019-08-26 15:40:00,229.18,229.19,229.0,229.13,16260.0,196.0562,196.0647,195.9022,196.0134,16260.0
2019-08-26 15:50:00,229.1,230.15,229.09,230.14,65133.0,195.9877,196.886,195.9792,196.8774,65133.0
2019-08-27 09:30:00,230.78,231.19,229.03,229.6,55456.0,197.4249,197.7757,195.9279,196.4155,55456.0
2019-08-27 09:40:00,229.54,229.86,229.25,229.51,32567.0,196.3641,196.6379,196.1161,196.3385,32567.0
2019-08-27 09:50:00,229.51,229.96,229.25,229.96,37805.0,196.3385,196.7234,196.1161,196.7234,37805.0
2019-08-27 10:00:00,229.99,230.64,229.81,230.23,19294.0,196.7491,197.3052,196.5951,196.9544,19294.0
2019-08-27 10:10:00,230.3,230.6,230.19,230.42,10510.0,197.0143,197.2709,196.9202,197.117,10510.0
2019-08-27 10:20:00,230.42,230.82,230.15,230.81,21381.0,197.117,197.4591,196.886,197.4506,21381.0
2019-08-27 10:30:00,230.75,230.98,230.45,230.71,13736.0,197.3993,197.596,197.1426,197.365,13736.0
2019-08-27 10:40:00,230.76,231.0,230.68,230.68,12674.0,197.4078,197.6131,197.3394,197.3394,12674.0
2019-08-27 10:50:00,230.63,230.64,230.18,230.3,15837.0,197.2966,197.3052,196.9116,197.0143,15837.0
2019-08-27 11:00:00,230.31,230.31,229.81,230.07,20196.0,197.0229,197.0229,196.5951,196.8175,20196.0
2019-08-27 11:10:00,230.16,230.45,230.09,230.09,9121.0,196.8945,197.1426,196.8347,196.8347,9121.0
2019-08-27 11:20:00,230.09,230.78,230.09,230.62,9548.0,196.8347,197.4249,196.8347,197.2881,9548.0
2019-08-27 11:30:00,230.65,231.06,230.65,230.82,7761.0,197.3137,197.6645,197.3137,197.4591,7761.0
2019-08-27 11:40:00,230.79,231.12,230.79,230.98,7732.0,197.4335,197.7158,197.4335,197.596,7732.0
2019-08-27 11:50:00,230.93,230.95,230.65,230.83,7524.0,197.5532,197.5704,197.3137,197.4677,7524.0
2019-08-27 12:00:00,230.79,231.11,230.79,230.94,9833.0,197.4335,197.7072,197.4335,197.5618,9833.0
2019-08-27 12:10:00,230.96,231.06,230.86,231.03,7443.0,197.5789,197.6645,197.4934,197.6388,7443.0
2019-08-27 12:20:00,231.07,231.31,231.04,231.11,7813.0,197.673,197.8783,197.6473,197.7072,7813.0
2019-08-27 12:30:00,231.16,231.27,230.76,230.76,7344.0,197.75,197.8441,197.4078,197.4078,7344.0
2019-08-27 12:40:00,230.76,231.04,230.63,230.84,5809.0,197.4078,197.6473,197.2966,197.4763,5809.0
2019-08-27 12:50:00,230.86,230.86,230.36,230.43,13209.0,197.4934,197.4934,197.0656,197.1255,13209.0
2019-08-27 13:00:00,230.42,230.7,230.37,230.66,7248.0,197.117,197.3565,197.0742,197.3223,7248.0
2019-08-27 13:10:00,230.66,230.91,230.57,230.81,9297.0,197.3223,197.5361,197.2453,197.4506,9297.0
2019-08-27 13:20:00,230.86,231.05,230.77,231.01,5694.0,197.4934,197.6559,197.4164,197.6217,5694.0
2019-08-27 13:30:00,231.0,231.47,230.94,231.18,14542.0,197.6131,198.0152,197.5618,197.7671,14542.0
2019-08-27 13:40:00,231.38,231.78,231.35,231.48,77948.0,197.9382,198.2804,197.9125,198.0238,77948.0
2019-08-27 13:50:00,231.54,231.56,231.06,231.2,17642.0,198.0751,198.0922,197.6645,197.7842,17642.0
2019-08-27 14:00:00,231.2,231.2,230.91,230.91,11443.0,197.7842,197.7842,197.5361,197.5361,11443.0
2019-08-27 14:10:00,230.86,230.86,230.36,230.65,12946.0,197.4934,197.4934,197.0656,197.3137,12946.0
2019-08-27 14:20:00,230.71,230.75,230.45,230.52,6751.0,197.365,197.3993,197.1426,197.2025,6751.0
2019-08-27 14:30:00,230.46,230.75,230.37,230.68,8063.0,197.1512,197.3993,197.0742,197.3394,8063.0
2019-08-27 14:40:00,230.74,231.03,230.71,230.93,15533.0,197.3907,197.6388,197.365,197.5532,15533.0
2019-08-27 14:50:00,230.93,231.1,230.83,230.94,8000.0,197.5532,197.6987,197.4677,197.5618,8000.0
2019-08-27 15:00:00,230.99,231.16,230.9,230.95,41330.0,197.6046,197.75,197.5276,197.5704,41330.0
2019-08-27 15:10:00,230.94,230.94,230.51,230.56,10030.0,197.5618,197.5618,197.194,197.2367,10030.0
2019-08-27 15:20:00,230.55,230.55,230.13,230.14,8593.0,197.2282,197.2282,196.8689,196.8774,8593.0
2019-08-27 15:30:00,230.21,230.22,229.99,230.19,16083.0,196.9373,196.9459,196.7491,196.9202,16083.0
2019-08-27 15:40:00,230.24,230.38,230.01,230.32,23198.0,196.963,197.0827,196.7662,197.0314,23198.0
2019-08-27 15:50:00,230.3,230.3,229.59,229.79,110537.0,197.0143,197.0143,196.4069,196.578,110537.0
2019-08-28 09:30:00,229.55,230.83,228.58,229.5,43423.0,196.3727,197.4677,195.5429,196.3299,43423.0
2019-08-28 09:40:00,229.41,230.25,229.41,229.68,10408.0,196.2529,196.9715,196.2529,196.4839,10408.0
2019-08-28 09:50:00,229.82,230.17,229.62,230.09,21690.0,196.6037,196.9031,196.4326,196.8347,21690.0
2019-08-28 10:00:00,230.1,230.56,229.74,230.35,27148.0,196.8432,197.2367,196.5352,197.0571,27148.0
2019-08-28 10:10:00,230.34,231.3,230.09,231.07,8855.0,197.0485,197.8698,196.8347,197.673,8855.0
2019-08-28 10:20:00,231.1,231.21,230.56,231.06,28907.0,197.6987,197.7928,197.2367,197.6645,28907.0
2019-08-28 10:30:00,231.01,231.01,230.24,230.34,10758.0,197.6217,197.6217,196.963,197.0485,10758.0
2019-08-28 10:40:00,230.18,231.53,230.18,230.51,24874.0,196.9116,198.0665,196.9116,197.194,24874.0
2019-08-28 10:50:00,230.47,230.47,230.0,230.08,6107.0,197.1597,197.1597,196.7577,196.8261,6107.0
2019-08-28 11:00:00,230.18,230.18,229.82,229.96,9059.0,196.9116,196.9116,196.6037,196.7234,9059.0
2019-08-28 11:10:00,230.04,230.32,229.83,230.2,8640.0,196.7919,197.0314,196.6122,196.9288,8640.0
2019-08-28 11:20:00,230.27,230.79,230.2,230.5,11757.0,196.9886,197.4335,196.9288,197.1854,11757.0
2019-08-28 11:30:00,230.37,230.43,230.18,230.33,20166.0,197.0742,197.1255,196.9116,197.04,20166.0
2019-08-28 11:40:00,230.31,230.45,230.15,230.22,16493.0,197.0229,197.1426,196.886,196.9459,16493.0
2019-08-28 11:50:00,230.25,230.98,230.23,230.84,13284.0,196.9715,197.596,196.9544,197.4763,13284.0
2019-08-28 12:00:00,230.85,231.25,230.85,231.13,33481.0,197.4848,197.827,197.4848,197.7243,33481.0
2019-08-28 12:10:00,231.12,231.12,230.52,230.75,33470.0,197.7158,197.7158,197.2025,197.3993,33470.0
2019-08-28 12:20:00,230.74,230.97,230.66,230.84,13650.0,197.3907,197.5875,197.3223,197.4763,13650.0
2019-08-28 12:30:00,230.86,230.91,230.74,230.75,7915.0,197.4934,197.5361,197.3907,197.3993,7915.0
2019-08-28 12:40:00,230.73,230.73,230.51,230.61,5206.0,197.3822,197.3822,197.194,197.2795,5206.0
2019-08-28 12:50:00,230.51,230.82,230.46,230.79,11629.0,197.194,197.4591,197.1512,197.4335,11629.0
2019-08-28 13:00:00,230.79,230.79,230.49,230.67,14560.0,197.4335,197.4335,197.1768,197.3308,14560.0
2019-08-28 13:10:00,230.67,230.67,230.32,230.43,12729.0,197.3308,197.3308,197.0314,197.1255,12729.0
2019-08-28 13:20:00,230.41,230.46,230.29,230.35,3259.0,197.1084,197.1512,197.0057,197.0571,3259.0
2019-08-28 13:30:00,230.36,230.45,230.17,230.26,10082.0,197.0656,197.1426,196.9031,196.9801,10082.0
2019-08-28 13:40:00,230.24,230.43,230.19,230.37,6140.0,196.963,197.1255,196.9202,197.0742,6140.0
2019-08-28 13:50:00,230.24,230.32,230.02,230.07,24108.0,196.963,197.0314,196.7748,196.8175,24108.0
2019-08-28 14:00:00,230.02,230.22,230.02,230.21,13055.0,196.7748,196.9459,196.7748,196.9373,13055.0
2019-08-28 14:10:00,230.21,230.27,229.95,230.03,55358.0,196.9373,196.9886,196.7149,196.7833,55358.0
2019-08-28 14:20:00,230.07,230.19,229.94,230.11,12093.0,196.8175,196.9202,196.7063,196.8518,12093.0
2019-08-28 14:30:00,230.16,230.45,230.16,230.44,14566.0,196.8945,197.1426,196.8945,197.1341,14566.0
2019-08-28 14:40:00,230.45,230.56,230.35,230.43,6209.0,197.1426,197.2367,197.0571,197.1255,6209.0
2019-08-28 14:50:00,230.47,230.52,230.35,230.43,6716.0,197.1597,197.2025,197.0571,197.1255,6716.0
2019-08-28 15:00:00,230.42,230.47,230.23,230.45,12712.0,197.117,197.1597,196.9544,197.1426,12712.0
2019-08-28 15:10:00,230.42,230.54,230.28,230.44,24721.0,197.117,197.2196,196.9972,197.1341,24721.0
2019-08-28 15:20:00,230.4,230.46,230.25,230.26,9747.0,197.0998,197.1512,196.9715,196.9801,9747.0
2019-08-28 15:30:00,230.26,230.29,229.94,230.23,17286.0,196.9801,197.0057,196.7063,196.9544,17286.0
2019-08-28 15:40:00,230.22,230.41,230.13,230.3,20680.0,196.9459,197.1084,196.8689,197.0143,20680.0
2019-08-28 15:50:00,230.35,230.4,229.89,230.19,59016.0,197.0571,197.0998,196.6636,196.9202,59016.0
2019-08-29 09:30:00,231.0,231.5,230.14,230.94,30892.0,197.6131,198.0409,196.8774,197.5618,30892.0
2019-08-29 09:40:00,230.87,231.07,230.3,230.67,19400.0,197.5019,197.673,197.0143,197.3308,19400.0
2019-08-29 09:50:00,230.71,230.73,229.85,229.99,10600.0,197.365,197.3822,196.6293,196.7491,10600.0
2019-08-29 10:00:00,230.06,230.28,229.13,229.24,16809.0,196.809,196.9972,196.0134,196.1075,16809.0
2019-08-29 10:10:00,229.23,229.75,229.13,229.64,17091.0,196.099,196.5438,196.0134,196.4497,17091.0
2019-08-29 10:20:00,229.66,230.33,229.66,230.31,8431.0,196.4668,197.04,196.4668,197.0229,8431.0
2019-08-29 10:30:00,230.25,230.85,230.17,230.25,7074.0,196.9715,197.4848,196.9031,196.9715,7074.0
2019-08-29 10:40:00,230.26,230.35,229.88,229.97,5622.0,196.9801,197.0571,196.655,196.732,5622.0
2019-08-29 10:50:00,230.03,230.72,229.98,230.72,6362.0,196.7833,197.3736,196.7406,197.3736,6362.0
2019-08-29 11:00:00,230.6,230.64,230.32,230.4,7947.0,197.2709,197.3052,197.0314,197.0998,7947.0
2019-08-29 11:10:00,230.52,230.6,230.23,230.27,6547.0,197.2025,197.2709,196.9544,196.9886,6547.0
2019-08-29 11:20:00,230.3,230.47,230.2,230.29,8361.0,197.0143,197.1597,196.9288,197.0057,8361.0
2019-08-29 11:30:00,230.29,230.85,230.29,230.67,28782.0,197.0057,197.4848,197.0057,197.3308,28782.0
2019-08-29 11:40:00,230.61,230.8,230.55,230.66,11866.0,197.2795,197.442,197.2282,197.3223,11866.0
2019-08-29 11:50:00,230.71,231.02,230.57,230.91,7872.0,197.365,197.6302,197.2453,197.5361,7872.0
2019-08-29 12:00:00,231.0,231.11,230.88,230.88,7186.0,197.6131,197.7072,197.5105,197.5105,7186.0
2019-08-29 12:10:00,230.95,231.09,230.91,230.92,7955.0,197.5704,197.6901,197.5361,197.5447,7955.0
2019-08-29 12:20:00,230.95,231.06,230.92,230.92,6285.0,197.5704,197.6645,197.5447,197.5447,6285.0
2019-08-29 12:30:00,230.94,231.36,230.79,231.24,9137.0,197.5618,197.9211,197.4335,197.8184,9137.0
2019-08-29 12:40:00,231.24,231.35,231.03,231.15,8277.0,197.8184,197.9125,197.6388,197.7414,8277.0
2019-08-29 12:50:00,231.15,231.26,231.09,231.17,5667.0,197.7414,197.8356,197.6901,197.7586,5667.0
2019-08-29 13:00:00,231.06,231.06,230.78,230.9,8681.0,197.6645,197.6645,197.4249,197.5276,8681.0
2019-08-29 13:10:00,230.89,231.12,230.67,230.75,11723.0,197.519,197.7158,197.3308,197.3993,11723.0
2019-08-29 13:20:00,230.78,230.78,230.54,230.54,10048.0,197.4249,197.4249,197.2196,197.2196,10048.0
2019-08-29 13:30:00,230.5,230.73,230.44,230.64,13356.0,197.1854,197.3822,197.1341,197.3052,13356.0
2019-08-29 13:40:00,230.68,230.73,230.61,230.71,15661.0,197.3394,197.3822,197.2795,197.365,15661.0
2019-08-29 13:50:00,230.69,230.73,230.52,230.64,29726.0,197.3479,197.3822,197.2025,197.3052,29726.0
2019-08-29 14:00:00,230.61,230.76,230.61,230.7,17653.0,197.2795,197.4078,197.2795,197.3565,17653.0
2019-08-29 14:10:00,230.73,231.07,230.67,230.79,10582.0,197.3822,197.673,197.3308,197.4335,10582.0
2019-08-29 14:20:00,230.69,230.76,230.39,230.65,8568.0,197.3479,197.4078,197.0913,197.3137,8568.0
2019-08-29 14:30:00,230.67,230.83,230.63,230.8,18273.0,197.3308,197.4677,197.2966,197.442,18273.0
2019-08-29 14:40:00,230.8,230.92,230.71,230.84,12967.0,197.442,197.5447,197.365,197.4763,12967.0
2019-08-29 14:50:00,230.84,230.94,230.71,230.9,12258.0,197.4763,197.5618,197.365,197.5276,12258.0
2019-08-29 15:00:00,230.9,231.01,230.67,230.78,14707.0,197.5276,197.6217,197.3308,197.4249,14707.0
2019-08-29 15:10:00,230.81,230.83,230.53,230.65,23285.0,197.4506,197.4677,197.2111,197.3137,23285.0
2019-08-29 15:20:00,230.67,230.67,230.27,230.29,8693.0,197.3308,197.3308,196.9886,197.0057,8693.0
2019-08-29 15:30:00,230.28,230.38,230.1,230.25,12773.0,196.9972,197.0827,196.8432,196.9715,12773.0
2019-08-29 15:40:00,230.24,230.4,230.11,230.39,15995.0,196.963,197.0998,196.8518,197.0913,15995.0
2019-08-29 15:50:00,230.39,230.5,230.18,230.41,54405.0,197.0913,197.1854,196.9116,197.1084,54405.0
2019-08-30 09:30:00,231.49,231.67,230.56,230.66,30066.0,198.0323,198.1863,197.2367,197.3223,30066.0
2019-08-30 09:40:00,230.55,230.55,230.17,230.32,8134.0,197.2282,197.2282,196.9031,197.0314,8134.0
2019-08-30 09:50:00,230.44,230.61,229.8,230.19,9906.0,197.1341,197.2795,196.5866,196.9202,9906.0
2019-08-30 10:00:00,230.28,231.01,230.27,230.51,14378.0,196.9972,197.6217,196.9886,197.194,14378.0
2019-08-30 10:10:00,230.58,231.0,229.92,230.94,16482.0,197.2538,197.6131,196.6892,197.5618,16482.0
2019-08-30 10:20:00,230.87,231.09,230.68,230.94,10870.0,197.5019,197.6901,197.3394,197.5618,10870.0
2019-08-30 10:30:00,230.89,231.0,230.65,230.81,11790.0,197.519,197.6131,197.3137,197.4506,11790.0
2019-08-30 10:40:00,230.72,230.81,230.33,230.33,10561.0,197.3736,197.4506,197.04,197.04,10561.0
2019-08-30 10:50:00,230.32,230.43,230.15,230.3,5303.0,197.0314,197.1255,196.886,197.0143,5303.0
2019-08-30 11:00:00,230.24,230.24,229.77,229.85,12256.0,196.963,196.963,196.5609,196.6293,12256.0
2019-08-30 11:10:00,230.0,230.15,229.32,229.38,9392.0,196.7577,196.886,196.1759,196.2273,9392.0
2019-08-30 11:20:00,229.31,229.39,229.06,229.28,8419.0,196.1674,196.2358,195.9535,196.1417,8419.0
2019-08-30 11:30:00,229.23,229.9,229.23,229.68,11049.0,196.099,196.6721,196.099,196.4839,11049.0
2019-08-30 11:40:00,229.61,229.66,229.4,229.57,29566.0,196.424,196.4668,196.2444,196.3898,29566.0
2019-08-30 11:50:00,229.52,229.64,229.38,229.52,4628.0,196.347,196.4497,196.2273,196.347,4628.0
2019-08-30 12:00:00,229.58,229.98,229.58,229.66,2805.0,196.3984,196.7406,196.3984,196.4668,2805.0
2019-08-30 12:10:00,229.7,229.88,229.56,229.68,4717.0,196.501,196.655,196.3813,196.4839,4717.0
2019-08-30 12:20:00,229.76,229.97,229.73,229.97,1718.0,196.5523,196.732,196.5267,196.732,1718.0
2019-08-30 12:30:00,230.0,230.06,229.92,229.92,3025.0,196.7577,196.809,196.6892,196.6892,3025.0
2019-08-30 12:40:00,229.94,229.94,229.8,229.81,2560.0,196.7063,196.7063,196.5866,196.5951,2560.0
2019-08-30 12:50:00,229.87,229.89,229.4,229.7,8160.0,196.6465,196.6636,196.2444,196.501,8160.0
2019-08-30 13:00:00,229.81,229.83,229.66,229.69,6841.0,196.5951,196.6122,196.4668,196.4925,6841.0
2019-08-30 13:10:00,229.64,229.71,229.54,229.64,5348.0,196.4497,196.5096,196.3641,196.4497,5348.0
2019-08-30 13:20:00,229.68,229.88,229.68,229.84,8673.0,196.4839,196.655,196.4839,196.6208,8673.0
2019-08-30 13:30:00,229.81,230.05,229.81,229.97,9119.0,196.5951,196.8004,196.5951,196.732,9119.0
2019-08-30 13:40:00,229.99,230.09,229.91,230.09,8605.0,196.7491,196.8347,196.6807,196.8347,8605.0
2019-08-30 13:50:00,230.07,230.19,229.93,229.97,7046.0,196.8175,196.9202,196.6978,196.732,7046.0
2019-08-30 14:00:00,230.02,230.15,229.96,230.01,8075.0,196.7748,196.886,196.7234,196.7662,8075.0
2019-08-30 14:10:00,230.04,230.31,230.02,230.31,3424.0,196.7919,197.0229,196.7748,197.0229,3424.0
2019-08-30 14:20:00,230.4,230.47,230.26,230.27,9528.0,197.0998,197.1597,196.9801,196.9886,9528.0
2019-08-30 14:30:00,230.25,230.25,230.04,230.23,6763.0,196.9715,196.9715,196.7919,196.9544,6763.0
2019-08-30 14:40:00,230.11,230.25,229.98,230.2,8658.0,196.8518,196.9715,196.7406,196.9288,8658.0
2019-08-30 14:50:00,230.16,230.49,230.06,230.32,10229.0,196.8945,197.1768,196.809,197.0314,10229.0
2019-08-30 15:00:00,230.27,230.47,230.19,230.42,9683.0,196.9886,197.1597,196.9202,197.117,9683.0
2019-08-30 15:10:00,230.46,230.48,229.94,229.96,12062.0,197.1512,197.1683,196.7063,196.7234,12062.0
2019-08-30 15:20:00,230.02,230.41,230.02,230.34,7980.0,196.7748,197.1084,196.7748,197.0485,7980.0
2019-08-30 15:30:00,230.38,230.63,230.28,230.28,12289.0,197.0827,197.2966,196.9972,196.9972,12289.0
2019-08-30 15:40:00,230.28,230.44,229.95,230.4,25565.0,196.9972,197.1341,196.7149,197.0998,25565.0
2019-08-30 15:50:00,230.4,230.73,230.03,230.1,144830.0,197.0998,197.3822,196.7833,196.8432,144830.0
2019-09-03 09:30:00,230.6,233.0,230.19,231.78,82915.0,197.2709,199.3241,196.9202,198.2804,82915.0
2019-09-03 09:40:00,231.77,232.35,231.68,232.19,33269.0,198.2718,198.768,198.1948,198.6311,33269.0
2019-09-03 09:50:00,232.34,232.74,232.14,232.74,22026.0,198.7595,199.1016,198.5884,199.1016,22026.0
2019-09-03 10:00:00,232.77,233.33,232.42,232.92,29967.0,199.1273,199.6064,198.8279,199.2556,29967.0
2019-09-03 10:10:00,233.01,233.67,232.72,233.58,21371.0,199.3326,199.8972,199.0845,199.8202,21371.0
2019-09-03 10:20:00,233.57,233.89,233.35,233.8,21253.0,199.8117,200.0854,199.6235,200.0084,21253.0
2019-09-03 10:30:00,233.78,234.52,233.5,234.45,28177.0,199.9913,200.6244,199.7518,200.5645,28177.0
2019-09-03 10:40:00,234.53,235.08,234.39,234.94,33549.0,200.6329,201.1034,200.5132,200.9837,33549.0
2019-09-03 10:50:00,234.88,235.24,234.81,235.07,20848.0,200.9323,201.2403,200.8725,201.0949,20848.0
2019-09-03 11:00:00,234.98,235.98,234.97,235.67,38718.0,201.0179,201.8734,201.0093,201.6082,38718.0
2019-09-03 11:10:00,235.66,236.18,235.66,235.91,47578.0,201.5996,202.0445,201.5996,201.8135,47578.0
2019-09-03 11:20:00,235.96,236.37,235.63,235.85,29125.0,201.8563,202.207,201.5739,201.7621,29125.0
2019-09-03 11:30:00,235.93,236.44,235.72,236.18,28830.0,201.8306,202.2669,201.6509,202.0445,28830.0
2019-09-03 11:40:00,236.2,236.98,236.15,236.79,32956.0,202.0616,202.7288,202.0188,202.5663,32956.0
2019-09-03 11:50:00,236.77,237.3,236.75,237.17,39660.0,202.5492,203.0026,202.5321,202.8914,39660.0
2019-09-03 12:00:00,237.17,237.45,236.4,236.4,25350.0,202.8914,203.1309,202.2327,202.2327,25350.0
2019-09-03 12:10:00,236.41,236.71,236.32,236.56,17703.0,202.2412,202.4979,202.1642,202.3695,17703.0
2019-09-03 12:20:00,236.64,236.76,236.25,236.57,17673.0,202.438,202.5406,202.1043,202.3781,17673.0
2019-09-03 12:30:00,236.51,236.57,236.25,236.49,56208.0,202.3268,202.3781,202.1043,202.3096,56208.0
2019-09-03 12:40:00,236.58,236.96,236.57,236.88,15651.0,202.3866,202.7117,202.3781,202.6433,15651.0
2019-09-03 12:50:00,236.82,236.92,236.43,236.55,17292.0,202.592,202.6775,202.2583,202.361,17292.0
2019-09-03 13:00:00,236.51,236.51,235.99,235.99,12742.0,202.3268,202.3268,201.8819,201.8819,12742.0
2019-09-03 13:10:00,235.99,236.08,235.77,235.89,9465.0,201.8819,201.9589,201.6937,201.7964,9465.0
2019-09-03 13:20:00,235.88,235.9,235.63,235.84,8308.0,201.7878,201.8049,201.5739,201.7536,8308.0
2019-09-03 13:30:00,235.86,236.07,235.62,236.01,22491.0,201.7707,201.9504,201.5654,201.899,22491.0
2019-09-03 13:40:00,236.01,236.1,235.62,235.71,18554.0,201.899,201.976,201.5654,201.6424,18554.0
2019-09-03 13:50:00,235.71,235.87,235.64,235.66,13020.0,201.6424,201.7793,201.5825,201.5996,13020.0
2019-09-03 14:00:00,235.64,236.08,235.56,236.08,10065.0,201.5825,201.9589,201.5141,201.9589,10065.0
2019-09-03 14:10:00,236.07,236.07,235.6,235.7,11218.0,201.9504,201.9504,201.5483,201.6338,11218.0
2019-09-03 14:20:00,235.78,236.04,235.77,236.04,14524.0,201.7023,201.9247,201.6937,201.9247,14524.0
2019-09-03 14:30:00,236.01,236.35,235.88,236.35,12252.0,201.899,202.1899,201.7878,202.1899,12252.0
2019-09-03 14:40:00,236.28,236.49,236.07,236.49,14538.0,202.13,202.3096,201.9504,202.3096,14538.0
2019-09-03 14:50:00,236.47,236.61,236.36,236.51,11834.0,202.2925,202.4123,202.1984,202.3268,11834.0
2019-09-03 15:00:00,236.52,236.77,236.29,236.77,23808.0,202.3353,202.5492,202.1386,202.5492,23808.0
2019-09-03 15:10:00,236.77,236.94,236.4,236.75,21954.0,202.5492,202.6946,202.2327,202.5321,21954.0
2019-09-03 15:20:00,236.75,237.09,236.7,236.85,29204.0,202.5321,202.8229,202.4893,202.6176,29204.0
2019-09-03 15:30:00,236.87,237.34,236.64,237.27,29801.0,202.6347,203.0368,202.438,202.9769,29801.0
2019-09-03 15:40:00,237.28,237.5,237.07,237.15,36867.0,202.9855,203.1737,202.8058,202.8743,36867.0
2019-09-03 15:50:00,237.17,237.9,237.16,237.8,120758.0,202.8914,203.5159,202.8828,203.4303,120758.0
2019-09-04 09:30:00,238.23,239.51,237.97,238.47,70806.0,203.7982,204.8932,203.5757,204.0035,70806.0
2019-09-04 09:40:00,238.74,239.93,238.6,239.61,27922.0,204.2345,205.2525,204.1147,204.9787,27922.0
2019-09-04 09:50:00,239.67,240.18,239.21,239.56,26699.0,205.03,205.4663,204.6365,204.9359,26699.0
2019-09-04 10:00:00,239.5,239.63,238.99,239.16,20403.0,204.8846,204.9958,204.4483,204.5937,20403.0
2019-09-04 10:10:00,239.16,239.4,238.84,239.18,17329.0,204.5937,204.7991,204.32,204.6109,17329.0
2019-09-04 10:20:00,239.19,239.69,238.95,239.55,11774.0,204.6194,205.0471,204.4141,204.9274,11774.0
2019-09-04 10:30:00,239.55,240.43,239.55,240.31,32210.0,204.9274,205.6802,204.9274,205.5775,32210.0
2019-09-04 10:40:00,240.29,240.73,240.11,240.13,19487.0,205.5604,205.9368,205.4064,205.4236,19487.0
2019-09-04 10:50:00,240.17,240.64,240.1,240.63,14170.0,205.4578,205.8598,205.3979,205.8513,14170.0
2019-09-04 11:00:00,240.67,241.13,240.48,240.65,24695.0,205.8855,206.279,205.723,205.8684,24695.0
2019-09-04 11:10:00,240.68,240.68,240.09,240.51,19862.0,205.8941,205.8941,205.3893,205.7486,19862.0
2019-09-04 11:20:00,240.43,241.43,240.43,241.18,20598.0,205.6802,206.5357,205.6802,206.3218,20598.0
2019-09-04 11:30:00,241.26,241.56,240.84,241.53,31725.0,206.3902,206.6469,206.0309,206.6212,31725.0
2019-09-04 11:40:00,241.51,241.83,241.3,241.51,20193.0,206.6041,206.8778,206.4245,206.6041,20193.0
2019-09-04 11:50:00,241.56,242.0,241.51,241.62,18364.0,206.6469,207.0233,206.6041,206.6982,18364.0
2019-09-04 12:00:00,241.59,241.68,241.11,241.4,11754.0,206.6725,206.7495,206.2619,206.51,11754.0
2019-09-04 12:10:00,241.41,241.67,241.28,241.62,17158.0,206.5186,206.741,206.4073,206.6982,17158.0
2019-09-04 12:20:00,241.62,241.72,241.3,241.45,11246.0,206.6982,206.7837,206.4245,206.5528,11246.0
2019-09-04 12:30:00,241.42,241.57,241.26,241.5,13235.0,206.5271,206.6554,206.3902,206.5955,13235.0
2019-09-04 12:40:00,241.59,241.75,241.42,241.73,13825.0,206.6725,206.8094,206.5271,206.7923,13825.0
2019-09-04 12:50:00,241.69,241.94,241.67,241.81,14130.0,206.7581,206.972,206.741,206.8607,14130.0
2019-09-04 13:00:00,241.81,241.82,241.35,241.52,10847.0,206.8607,206.8693,206.4672,206.6127,10847.0
2019-09-04 13:10:00,241.49,241.52,241.03,241.44,15025.0,206.587,206.6127,206.1935,206.5442,15025.0
2019-09-04 13:20:00,241.38,241.44,241.1,241.31,13315.0,206.4929,206.5442,206.2534,206.433,13315.0
2019-09-04 13:30:00,241.29,241.35,241.05,241.09,7837.0,206.4159,206.4672,206.2106,206.2448,7837.0
2019-09-04 13:40:00,241.11,241.24,240.93,241.14,15951.0,206.2619,206.3731,206.1079,206.2876,15951.0
2019-09-04 13:50:00,241.13,241.15,240.85,241.0,9358.0,206.279,206.2961,206.0395,206.1678,9358.0
2019-09-04 14:00:00,240.98,240.99,240.68,240.81,9186.0,206.1507,206.1593,205.8941,206.0053,9186.0
2019-09-04 14:10:00,240.81,240.83,240.55,240.81,11873.0,206.0053,206.0224,205.7828,206.0053,11873.0
2019-09-04 14:20:00,240.82,241.32,240.78,241.32,10330.0,206.0138,206.4416,205.9796,206.4416,10330.0
2019-09-04 14:30:00,241.3,241.45,241.07,241.45,16039.0,206.4245,206.5528,206.2277,206.5528,16039.0
2019-09-04 14:40:00,241.45,241.45,241.19,241.45,12539.0,206.5528,206.5528,206.3303,206.5528,12539.0
2019-09-04 14:50:00,241.41,241.66,241.37,241.47,20984.0,206.5186,206.7324,206.4843,206.5699,20984.0
2019-09-04 15:00:00,241.5,241.64,241.39,241.43,14403.0,206.5955,206.7153,206.5014,206.5357,14403.0
2019-09-04 15:10:00,241.39,241.42,240.98,240.98,19598.0,206.5014,206.5271,206.1507,206.1507,19598.0
2019-09-04 15:20:00,241.01,241.43,240.99,241.38,22954.0,206.1764,206.5357,206.1593,206.4929,22954.0
2019-09-04 15:30:00,241.42,241.86,241.23,241.43,32087.0,206.5271,206.9035,206.3646,206.5357,32087.0
2019-09-04 15:40:00,241.44,241.48,240.94,240.97,63003.0,206.5442,206.5784,206.1165,206.1421,63003.0
2019-09-04 15:50:00,240.95,241.08,240.26,240.99,130288.0,206.125,206.2362,205.5348,206.1593,130288.0
2019-09-05 09:30:00,242.0,242.0,238.56,238.65,79329.0,207.0233,207.0233,204.0805,204.1575,79329.0
2019-09-05 09:40:00,238.73,239.05,238.07,238.46,29442.0,204.2259,204.4996,203.6613,203.9949,29442.0
2019-09-05 09:50:00,238.64,240.18,238.63,240.07,49850.0,204.1489,205.4663,204.1404,205.3722,49850.0
2019-09-05 10:00:00,240.19,240.31,238.55,239.04,41312.0,205.4749,205.5775,204.0719,204.4911,41312.0
2019-09-05 10:10:00,238.94,239.14,238.29,239.05,31028.0,204.4055,204.5766,203.8495,204.4996,31028.0
2019-09-05 10:20:00,239.04,239.16,237.32,237.4,29263.0,204.4911,204.5937,203.0197,203.0881,29263.0
2019-09-05 10:30:00,237.43,237.71,237.27,237.59,19936.0,203.1138,203.3533,202.9769,203.2507,19936.0
2019-09-05 10:40:00,237.6,237.66,236.91,237.2,43465.0,203.2592,203.3105,202.6689,202.917,43465.0
2019-09-05 10:50:00,237.21,237.33,235.96,236.35,56170.0,202.9256,203.0282,201.8563,202.1899,56170.0
2019-09-05 11:00:00,236.14,236.6,235.92,236.36,40387.0,202.0102,202.4038,201.822,202.1984,40387.0
2019-09-05 11:10:00,236.37,237.07,236.01,236.01,33408.0,202.207,202.8058,201.899,201.899,33408.0
2019-09-05 11:20:00,236.01,237.03,235.93,236.98,38550.0,201.899,202.7716,201.8306,202.7288,38550.0
2019-09-05 11:30:00,236.97,237.24,236.86,236.99,24988.0,202.7203,202.9513,202.6262,202.7374,24988.0
2019-09-05 11:40:00,236.92,237.04,236.55,236.65,15418.0,202.6775,202.7802,202.361,202.4465,15418.0
2019-09-05 11:50:00,236.62,236.62,235.47,235.51,31469.0,202.4209,202.4209,201.4371,201.4713,31469.0
2019-09-05 12:00:00,235.45,236.03,235.27,235.8,22960.0,201.42,201.9161,201.266,201.7194,22960.0
2019-09-05 12:10:00,235.8,236.29,235.8,236.18,20664.0,201.7194,202.1386,201.7194,202.0445,20664.0
2019-09-05 12:20:00,236.13,236.14,235.71,235.86,21096.0,202.0017,202.0102,201.6424,201.7707,21096.0
2019-09-05 12:30:00,235.87,236.34,235.82,236.23,24216.0,201.7793,202.1813,201.7365,202.0872,24216.0
2019-09-05 12:40:00,236.19,236.19,235.53,235.63,13511.0,202.053,202.053,201.4884,201.5739,13511.0
2019-09-05 12:50:00,235.61,235.65,235.27,235.33,15076.0,201.5568,201.5911,201.266,201.3173,15076.0
2019-09-05 13:00:00,235.32,235.64,235.25,235.35,17244.0,201.3088,201.5825,201.2489,201.3344,17244.0
2019-09-05 13:10:00,235.4,235.55,235.3,235.45,23064.0,201.3772,201.5055,201.2916,201.42,23064.0
2019-09-05 13:20:00,235.48,235.5,235.11,235.25,17030.0,201.4456,201.4627,201.1291,201.2489,17030.0
2019-09-05 13:30:00,235.32,235.37,234.91,235.28,34123.0,201.3088,201.3515,200.958,201.2745,34123.0
2019-09-05 13:40:00,235.3,235.31,235.12,235.23,14581.0,201.2916,201.3002,201.1377,201.2318,14581.0
2019-09-05 13:50:00,235.22,235.35,234.85,235.0,22768.0,201.2232,201.3344,200.9067,201.035,22768.0
2019-09-05 14:00:00,235.04,235.27,234.96,235.16,13625.0,201.0692,201.266,201.0008,201.1719,13625.0
2019-09-05 14:10:00,235.13,235.15,234.93,235.03,23323.0,201.1462,201.1633,200.9751,201.0607,23323.0
2019-09-05 14:20:00,235.03,235.24,234.59,234.83,18528.0,201.0607,201.2403,200.6843,200.8896,18528.0
2019-09-05 14:30:00,234.89,235.1,234.72,235.1,17965.0,200.9409,201.1205,200.7955,201.1205,17965.0
2019-09-05 14:40:00,235.05,235.72,234.98,235.6,11846.0,201.0778,201.6509,201.0179,201.5483,11846.0
2019-09-05 14:50:00,235.59,235.65,235.32,235.4,12717.0,201.5397,201.5911,201.3088,201.3772,12717.0
2019-09-05 15:00:00,235.45,235.81,235.4,235.76,20088.0,201.42,201.7279,201.3772,201.6852,20088.0
2019-09-05 15:10:00,235.78,236.22,235.78,236.19,19289.0,201.7023,202.0787,201.7023,202.053,19289.0
2019-09-05 15:20:00,236.23,236.24,235.86,235.88,13855.0,202.0872,202.0958,201.7707,201.7878,13855.0
2019-09-05 15:30:00,235.91,235.95,235.71,235.91,26851.0,201.8135,201.8477,201.6424,201.8135,26851.0
2019-09-05 15:40:00,235.91,235.99,235.62,235.77,42989.0,201.8135,201.8819,201.5654,201.6937,42989.0
2019-09-05 15:50:00,235.77,236.01,235.61,235.79,92303.0,201.6937,201.899,201.5568,201.7108,92303.0
2019-09-06 09:30:00,235.95,236.38,235.05,235.68,52624.0,201.8477,202.2155,201.0778,201.6167,52624.0
2019-09-06 09:40:00,235.78,236.56,235.14,235.79,44728.0,201.7023,202.3695,201.1548,201.7108,44728.0
2019-09-06 09:50:00,235.72,236.29,235.48,236.07,17024.0,201.6509,202.1386,201.4456,201.9504,17024.0
2019-09-06 10:00:00,236.15,236.19,235.43,235.79,13026.0,202.0188,202.053,201.4029,201.7108,13026.0
2019-09-06 10:10:00,235.81,236.16,235.51,236.02,11475.0,201.7279,202.0273,201.4713,201.9076,11475.0
2019-09-06 10:20:00,236.0,236.08,235.66,236.02,9293.0,201.8905,201.9589,201.5996,201.9076,9293.0
2019-09-06 10:30:00,236.01,236.14,235.78,235.96,25339.0,201.899,202.0102,201.7023,201.8563,25339.0
2019-09-06 10:40:00,236.0,236.21,235.64,235.64,20644.0,201.8905,202.0701,201.5825,201.5825,20644.0
2019-09-06 10:50:00,235.64,236.05,235.57,235.87,18645.0,201.5825,201.9332,201.5226,201.7793,18645.0
2019-09-06 11:00:00,235.99,236.09,235.65,235.65,29917.0,201.8819,201.9675,201.5911,201.5911,29917.0
2019-09-06 11:10:00,235.63,235.73,234.97,234.97,41473.0,201.5739,201.6595,201.0093,201.0093,41473.0
2019-09-06 11:20:00,234.93,235.0,234.15,234.15,55319.0,200.9751,201.035,200.3079,200.3079,55319.0
2019-09-06 11:30:00,234.18,234.5,233.81,234.48,48167.0,200.3335,200.6073,200.017,200.5902,48167.0
2019-09-06 11:40:00,234.45,234.58,234.04,234.04,35690.0,200.5645,200.6757,200.2138,200.2138,35690.0
2019-09-06 11:50:00,234.06,234.09,233.69,233.75,21876.0,200.2309,200.2565,199.9143,199.9657,21876.0
2019-09-06 12:00:00,233.77,233.92,233.51,233.69,26878.0,199.9828,200.1111,199.7604,199.9143,26878.0
2019-09-06 12:10:00,233.67,233.67,233.25,233.25,23944.0,199.8972,199.8972,199.5379,199.5379,23944.0
2019-09-06 12:20:00,233.26,233.28,232.96,233.12,19016.0,199.5465,199.5636,199.2898,199.4267,19016.0
2019-09-06 12:30:00,233.09,233.28,232.96,233.18,21807.0,199.4011,199.5636,199.2898,199.478,21807.0
2019-09-06 12:40:00,233.14,233.16,232.3,232.31,20993.0,199.4438,199.4609,198.7252,198.7338,20993.0
2019-09-06 12:50:00,232.34,232.45,231.9,232.13,46496.0,198.7595,198.8536,198.3831,198.5798,46496.0
2019-09-06 13:00:00,232.19,232.19,231.81,231.94,25479.0,198.6311,198.6311,198.3061,198.4173,25479.0
2019-09-06 13:10:00,231.95,232.38,231.91,232.25,30395.0,198.4258,198.7937,198.3916,198.6825,30395.0
2019-09-06 13:20:00,232.27,232.75,232.05,232.68,43831.0,198.6996,199.1102,198.5114,199.0503,43831.0
2019-09-06 13:30:00,232.71,232.94,232.67,232.84,26753.0,199.076,199.2727,199.0418,199.1872,26753.0
2019-09-06 13:40:00,232.84,232.93,232.73,232.83,15371.0,199.1872,199.2642,199.0931,199.1786,15371.0
2019-09-06 13:50:00,232.81,233.05,232.76,232.79,16472.0,199.1615,199.3668,199.1188,199.1444,16472.0
2019-09-06 14:00:00,232.83,232.98,232.7,232.75,18860.0,199.1786,199.307,199.0674,199.1102,18860.0
2019-09-06 14:10:00,232.75,232.77,232.38,232.57,17853.0,199.1102,199.1273,198.7937,198.9562,17853.0
2019-09-06 14:20:00,232.59,232.64,231.76,231.76,63890.0,198.9733,199.0161,198.2633,198.2633,63890.0
2019-09-06 14:30:00,231.74,232.12,231.66,231.94,41524.0,198.2462,198.5713,198.1777,198.4173,41524.0
2019-09-06 14:40:00,231.93,232.12,231.74,232.09,31000.0,198.4087,198.5713,198.2462,198.5456,31000.0
2019-09-06 14:50:00,232.07,232.31,232.07,232.18,39642.0,198.5285,198.7338,198.5285,198.6226,39642.0
2019-09-06 15:00:00,232.19,232.53,232.13,232.47,39028.0,198.6311,198.922,198.5798,198.8707,39028.0
2019-09-06 15:10:00,232.48,232.52,232.12,232.17,24846.0,198.8792,198.9134,198.5713,198.614,24846.0
2019-09-06 15:20:00,232.16,232.51,232.08,232.42,29014.0,198.6055,198.9049,198.537,198.8279,29014.0
2019-09-06 15:30:00,232.4,232.48,232.02,232.04,52706.0,198.8108,198.8792,198.4857,198.5028,52706.0
2019-09-06 15:40:00,232.06,232.24,231.9,232.02,42834.0,198.5199,198.6739,198.3831,198.4857,42834.0
2019-09-06 15:50:00,232.05,232.64,231.88,232.53,154046.0,198.5114,199.0161,198.3659,198.922,154046.0
2019-09-09 09:30:00,232.78,233.18,231.03,232.18,57199.0,199.1359,199.478,197.6388,198.6226,57199.0
2019-09-09 09:40:00,232.08,232.37,231.76,232.02,20355.0,198.537,198.7851,198.2633,198.4857,20355.0
2019-09-09 09:50:00,232.0,232.69,231.19,231.66,17557.0,198.4686,199.0589,197.7757,198.1777,17557.0
2019-09-09 10:00:00,231.61,232.01,231.38,231.5,20521.0,198.135,198.4772,197.9382,198.0409,20521.0
2019-09-09 10:10:00,231.57,231.91,231.16,231.54,25586.0,198.1007,198.3916,197.75,198.0751,25586.0
2019-09-09 10:20:00,231.52,231.77,231.31,231.35,18989.0,198.058,198.2718,197.8783,197.9125,18989.0
2019-09-09 10:30:00,231.29,231.8,231.24,231.56,13223.0,197.8612,198.2975,197.8184,198.0922,13223.0
2019-09-09 10:40:00,231.52,231.52,230.2,230.26,33411.0,198.058,198.058,196.9288,196.9801,33411.0
2019-09-09 10:50:00,230.35,230.45,229.3,229.52,41409.0,197.0571,197.1426,196.1588,196.347,41409.0
2019-09-09 11:00:00,229.49,229.88,228.72,228.79,68556.0,196.3214,196.655,195.6627,195.7225,68556.0
2019-09-09 11:10:00,228.77,229.01,227.75,227.94,38782.0,195.7054,195.9107,194.8329,194.9954,38782.0
2019-09-09 11:20:00,227.96,228.16,226.0,226.08,129742.0,195.0125,195.1836,193.3358,193.4042,129742.0
2019-09-09 11:30:00,226.17,227.95,226.09,226.79,104718.0,193.4812,195.004,193.4128,194.0116,104718.0
2019-09-09 11:40:00,226.74,226.96,226.47,226.73,31655.0,193.9688,194.157,193.7379,193.9603,31655.0
2019-09-09 11:50:00,226.67,227.49,226.66,226.66,28606.0,193.909,194.6104,193.9004,193.9004,28606.0
2019-09-09 12:00:00,226.81,226.81,226.2,226.21,52173.0,194.0287,194.0287,193.5069,193.5154,52173.0
2019-09-09 12:10:00,226.22,226.46,226.11,226.46,37953.0,193.524,193.7293,193.4299,193.7293,37953.0
2019-09-09 12:20:00,226.43,226.46,226.16,226.31,34215.0,193.7036,193.7293,193.4727,193.601,34215.0
2019-09-09 12:30:00,226.32,227.17,226.0,227.17,33757.0,193.6095,194.3367,193.3358,194.3367,33757.0
2019-09-09 12:40:00,227.2,228.0,227.2,227.57,24355.0,194.3624,195.0467,194.3624,194.6789,24355.0
2019-09-09 12:50:00,227.6,227.73,227.36,227.52,19398.0,194.7045,194.8157,194.4992,194.6361,19398.0
2019-09-09 13:00:00,227.49,227.53,227.01,227.06,16567.0,194.6104,194.6447,194.1998,194.2426,16567.0
2019-09-09 13:10:00,227.05,227.17,226.94,227.05,17626.0,194.234,194.3367,194.1399,194.234,17626.0
2019-09-09 13:20:00,227.01,227.06,226.83,226.83,21673.0,194.1998,194.2426,194.0458,194.0458,21673.0
2019-09-09 13:30:00,226.86,226.92,226.5,226.71,44664.0,194.0715,194.1228,193.7635,193.9432,44664.0
2019-09-09 13:40:00,226.72,226.72,226.28,226.6,21020.0,193.9517,193.9517,193.5753,193.8491,21020.0
2019-09-09 13:50:00,226.55,226.66,226.28,226.29,23117.0,193.8063,193.9004,193.5753,193.5839,23117.0
2019-09-09 14:00:00,226.3,226.45,226.23,226.24,17944.0,193.5924,193.7207,193.5325,193.5411,17944.0
2019-09-09 14:10:00,226.24,226.24,225.69,225.73,22757.0,193.5411,193.5411,193.0706,193.1048,22757.0
2019-09-09 14:20:00,225.75,225.8,225.11,225.12,45666.0,193.1219,193.1647,192.5744,192.583,45666.0
2019-09-09 14:30:00,225.11,225.19,224.53,224.55,50407.0,192.5744,192.6429,192.0783,192.0954,50407.0
2019-09-09 14:40:00,224.59,225.08,224.59,224.86,19475.0,192.1296,192.5488,192.1296,192.3606,19475.0
2019-09-09 14:50:00,224.86,225.04,224.68,224.75,34097.0,192.3606,192.5145,192.2066,192.2665,34097.0
2019-09-09 15:00:00,224.74,224.86,224.27,224.48,37448.0,192.2579,192.3606,191.8558,192.0355,37448.0
2019-09-09 15:10:00,224.44,225.13,224.44,224.91,35491.0,192.0013,192.5915,192.0013,192.4033,35491.0
2019-09-09 15:20:00,224.9,224.99,224.4,224.42,32580.0,192.3948,192.4718,191.967,191.9841,32580.0
2019-09-09 15:30:00,224.42,224.42,223.93,224.31,65321.0,191.9841,191.9841,191.565,191.89,65321.0
2019-09-09 15:40:00,224.31,224.8,224.29,224.44,58601.0,191.89,192.3092,191.8729,192.0013,58601.0
2019-09-09 15:50:00,224.4,224.5,223.74,224.17,220854.0,191.967,192.0526,191.4024,191.7703,220854.0
2019-09-10 09:30:00,222.83,222.99,219.19,219.84,144995.0,190.624,190.7608,187.5101,188.0661,144995.0
2019-09-10 09:40:00,219.69,220.13,217.62,218.56,140267.0,187.9378,188.3142,186.167,186.9711,140267.0
2019-09-10 09:50:00,218.55,218.8,214.05,214.91,157170.0,186.9626,187.1764,183.1129,183.8486,157170.0
2019-09-10 10:00:00,214.87,215.36,214.03,214.46,147073.0,183.8144,184.2336,183.0958,183.4637,147073.0
2019-09-10 10:10:00,214.48,214.9,213.5,214.43,155148.0,183.4808,183.8401,182.6424,183.438,155148.0
2019-09-10 10:20:00,214.3,215.86,213.88,215.38,134472.0,183.3268,184.6613,182.9675,184.2507,134472.0
2019-09-10 10:30:00,215.27,216.03,214.78,215.79,43711.0,184.1566,184.8068,183.7374,184.6015,43711.0
2019-09-10 10:40:00,215.83,216.5,215.48,216.5,112486.0,184.6357,185.2088,184.3363,185.2088,112486.0
2019-09-10 10:50:00,216.55,217.15,216.22,217.04,103228.0,185.2516,185.7649,184.9693,185.6708,103228.0
2019-09-10 11:00:00,217.03,217.24,216.0,216.49,98570.0,185.6622,185.8419,184.7811,185.2003,98570.0
2019-09-10 11:10:00,216.5,216.68,215.65,215.83,41234.0,185.2088,185.3628,184.4817,184.6357,41234.0
2019-09-10 11:20:00,215.76,216.75,215.66,216.75,60462.0,184.5758,185.4227,184.4902,185.4227,60462.0
2019-09-10 11:30:00,216.76,217.48,216.59,217.48,60851.0,185.4313,186.0472,185.2858,186.0472,60851.0
2019-09-10 11:40:00,217.47,217.6,216.87,217.27,41750.0,186.0386,186.1499,185.5254,185.8676,41750.0
2019-09-10 11:50:00,217.17,217.65,216.52,216.52,83606.0,185.782,186.1926,185.226,185.226,83606.0
2019-09-10 12:00:00,216.53,216.89,216.16,216.7,37273.0,185.2345,185.5425,184.918,185.3799,37273.0
2019-09-10 12:10:00,216.73,217.25,216.72,217.03,29888.0,185.4056,185.8504,185.397,185.6622,29888.0
2019-09-10 12:20:00,217.12,217.5,216.77,216.86,101709.0,185.7392,186.0643,185.4398,185.5168,101709.0
2019-09-10 12:30:00,216.88,216.88,216.35,216.43,31270.0,185.5339,185.5339,185.0805,185.149,31270.0
2019-09-10 12:40:00,216.43,217.07,216.05,216.97,39766.0,185.149,185.6965,184.8239,185.6109,39766.0
2019-09-10 12:50:00,216.96,217.24,216.68,217.2,21726.0,185.6024,185.8419,185.3628,185.8077,21726.0
2019-09-10 13:00:00,217.2,218.0,217.14,217.84,39073.0,185.8077,186.492,185.7563,186.3552,39073.0
2019-09-10 13:10:00,217.87,218.06,217.32,217.49,31256.0,186.3808,186.5434,185.9103,186.0558,31256.0
2019-09-10 13:20:00,217.34,217.46,216.85,217.05,36576.0,185.9274,186.0301,185.5083,185.6793,36576.0
2019-09-10 13:30:00,217.06,217.26,216.75,217.12,49932.0,185.6879,185.859,185.4227,185.7392,49932.0
2019-09-10 13:40:00,217.09,217.16,216.72,216.94,35209.0,185.7136,185.7735,185.397,185.5852,35209.0
2019-09-10 13:50:00,216.95,217.06,216.76,216.81,27251.0,185.5938,185.6879,185.4313,185.474,27251.0
2019-09-10 14:00:00,216.84,216.97,216.31,216.36,37722.0,185.4997,185.6109,185.0463,185.0891,37722.0
2019-09-10 14:10:00,216.38,216.46,215.89,216.07,25631.0,185.1062,185.1746,184.687,184.841,25631.0
2019-09-10 14:20:00,216.01,216.37,215.51,215.9,43138.0,184.7897,185.0976,184.3619,184.6956,43138.0
2019-09-10 14:30:00,215.86,216.16,215.8,215.88,26268.0,184.6613,184.918,184.61,184.6785,26268.0
2019-09-10 14:40:00,215.84,216.16,215.78,215.96,29044.0,184.6442,184.918,184.5929,184.7469,29044.0
2019-09-10 14:50:00,215.98,216.61,215.93,216.6,33720.0,184.764,185.3029,184.7212,185.2944,33720.0
2019-09-10 15:00:00,216.61,216.61,215.73,215.8,49969.0,185.3029,185.3029,184.5501,184.61,49969.0
2019-09-10 15:10:00,215.8,216.0,215.66,215.9,40669.0,184.61,184.7811,184.4902,184.6956,40669.0
2019-09-10 15:20:00,215.88,215.89,215.17,215.47,80542.0,184.6785,184.687,184.0711,184.3277,80542.0
2019-09-10 15:30:00,215.49,216.16,215.49,216.08,80560.0,184.3448,184.918,184.3448,184.8495,80560.0
2019-09-10 15:40:00,216.1,216.21,215.5,215.5,123049.0,184.8667,184.9608,184.3534,184.3534,123049.0
2019-09-10 15:50:00,215.52,216.27,215.0,216.25,290237.0,184.3705,185.0121,183.9256,184.995,290237.0
2019-09-11 09:30:00,215.95,217.87,214.18,216.94,142446.0,184.7383,186.3808,183.2242,185.5852,142446.0
2019-09-11 09:40:00,216.5,216.5,214.36,215.11,43044.0,185.2088,185.2088,183.3781,184.0197,43044.0
2019-09-11 09:50:00,215.03,215.34,214.41,215.24,71126.0,183.9513,184.2165,183.4209,184.131,71126.0
2019-09-11 10:00:00,215.24,215.37,214.41,215.14,39611.0,184.131,184.2422,183.4209,184.0454,39611.0
2019-09-11 10:10:00,215.13,215.29,214.55,215.13,34603.0,184.0369,184.1737,183.5407,184.0369,34603.0
2019-09-11 10:20:00,215.07,215.32,214.6,214.76,33500.0,183.9855,184.1994,183.5835,183.7203,33500.0
2019-09-11 10:30:00,214.84,214.91,214.4,214.52,50780.0,183.7888,183.8486,183.4124,183.515,50780.0
2019-09-11 10:40:00,214.64,214.64,213.64,213.98,57180.0,183.6177,183.6177,182.7622,183.0531,57180.0
2019-09-11 10:50:00,213.97,214.11,213.37,214.06,25630.0,183.0445,183.1643,182.5312,183.1215,25630.0
2019-09-11 11:00:00,214.08,214.3,213.73,214.15,35604.0,183.1386,183.3268,182.8392,183.1985,35604.0
2019-09-11 11:10:00,214.15,214.2,213.65,213.93,31657.0,183.1985,183.2413,182.7708,183.0103,31657.0
2019-09-11 11:20:00,213.95,214.65,213.82,214.49,34444.0,183.0274,183.6262,182.9162,183.4894,34444.0
2019-09-11 11:30:00,214.53,215.03,214.3,214.93,50505.0,183.5236,183.9513,183.3268,183.8658,50505.0
2019-09-11 11:40:00,214.93,215.51,214.83,214.98,53829.0,183.8658,184.3619,183.7802,183.9085,53829.0
2019-09-11 11:50:00,214.93,215.82,214.71,215.59,104432.0,183.8658,184.6271,183.6776,184.4304,104432.0
2019-09-11 12:00:00,215.53,215.72,215.3,215.65,72575.0,184.379,184.5416,184.1823,184.4817,72575.0
2019-09-11 12:10:00,215.6,215.6,214.89,214.98,52635.0,184.4389,184.4389,183.8315,183.9085,52635.0
2019-09-11 12:20:00,215.01,215.13,214.88,214.95,39686.0,183.9342,184.0369,183.823,183.8829,39686.0
2019-09-11 12:30:00,215.02,215.73,215.0,215.65,26682.0,183.9427,184.5501,183.9256,184.4817,26682.0
2019-09-11 12:40:00,215.62,215.62,215.2,215.45,59298.0,184.456,184.456,184.0967,184.3106,59298.0
2019-09-11 12:50:00,215.42,215.63,215.26,215.6,38524.0,184.2849,184.4646,184.1481,184.4389,38524.0
2019-09-11 13:00:00,215.54,215.67,215.31,215.31,25786.0,184.3876,184.4988,184.1908,184.1908,25786.0
2019-09-11 13:10:00,215.3,215.43,215.15,215.37,27089.0,184.1823,184.2935,184.054,184.2422,27089.0
2019-09-11 13:20:00,215.33,215.38,215.22,215.25,42892.0,184.2079,184.2507,184.1138,184.1395,42892.0
2019-09-11 13:30:00,215.25,215.35,214.76,214.86,85637.0,184.1395,184.2251,183.7203,183.8059,85637.0
2019-09-11 13:40:00,214.81,214.82,214.36,214.56,68831.0,183.7631,183.7717,183.3781,183.5492,68831.0
2019-09-11 13:50:00,214.56,214.71,214.34,214.5,21496.0,183.5492,183.6776,183.361,183.4979,21496.0
2019-09-11 14:00:00,214.54,214.63,214.11,214.25,22153.0,183.5321,183.6091,183.1643,183.284,22153.0
2019-09-11 14:10:00,214.26,214.32,213.98,214.21,33911.0,183.2926,183.3439,183.0531,183.2498,33911.0
2019-09-11 14:20:00,214.16,214.2,213.96,214.13,37718.0,183.207,183.2413,183.036,183.1814,37718.0
2019-09-11 14:30:00,214.15,214.15,213.65,213.67,35768.0,183.1985,183.1985,182.7708,182.7879,35768.0
2019-09-11 14:40:00,213.69,213.76,213.4,213.58,32757.0,182.805,182.8649,182.5569,182.7109,32757.0
2019-09-11 14:50:00,213.61,213.8,213.47,213.54,45636.0,182.7365,182.8991,182.6168,182.6767,45636.0
2019-09-11 15:00:00,213.56,213.65,213.02,213.13,39972.0,182.6938,182.7708,182.2318,182.3259,39972.0
2019-09-11 15:10:00,213.14,213.31,212.91,213.09,30558.0,182.3345,182.4799,182.1377,182.2917,30558.0
2019-09-11 15:20:00,213.12,213.33,213.07,213.14,39177.0,182.3174,182.497,182.2746,182.3345,39177.0
2019-09-11 15:30:00,213.15,213.21,212.79,212.96,62846.0,182.343,182.3944,182.0351,182.1805,62846.0
2019-09-11 15:40:00,212.96,213.03,212.79,212.88,76810.0,182.1805,182.2404,182.0351,182.112,76810.0
2019-09-11 15:50:00,212.92,213.03,212.5,212.7,225411.0,182.1463,182.2404,181.787,181.9581,225411.0
2019-09-12 09:30:00,216.02,217.21,215.21,215.98,126712.0,184.7982,185.8162,184.1053,184.764,126712.0
2019-09-12 09:40:00,215.97,216.43,215.28,216.0,57279.0,184.7554,185.149,184.1652,184.7811,57279.0
2019-09-12 09:50:00,216.1,216.63,214.95,215.97,45544.0,184.8667,185.3201,183.8829,184.7554,45544.0
2019-09-12 10:00:00,216.0,216.26,215.38,215.63,32598.0,184.7811,185.0035,184.2507,184.4646,32598.0
2019-09-12 10:10:00,215.6,216.59,214.67,214.89,53854.0,184.4389,185.2858,183.6433,183.8315,53854.0
2019-09-12 10:20:00,215.01,216.39,215.0,216.2,21555.0,183.9342,185.1147,183.9256,184.9522,21555.0
2019-09-12 10:30:00,216.1,217.84,216.1,217.65,85127.0,184.8667,186.3552,184.8667,186.1926,85127.0
2019-09-12 10:40:00,217.68,218.83,217.68,218.66,41989.0,186.2183,187.2021,186.2183,187.0567,41989.0
2019-09-12 10:50:00,218.67,219.35,218.49,219.01,102991.0,187.0652,187.6469,186.9112,187.3561,102991.0
2019-09-12 11:00:00,219.09,219.19,218.15,218.61,41112.0,187.4245,187.5101,186.6204,187.0139,41112.0
2019-09-12 11:10:00,218.62,219.04,218.39,218.9,14630.0,187.0224,187.3817,186.8257,187.262,14630.0
2019-09-12 11:20:00,218.96,219.01,218.76,218.99,13721.0,187.3133,187.3561,187.1422,187.339,13721.0
2019-09-12 11:30:00,218.88,219.19,218.77,218.96,19067.0,187.2449,187.5101,187.1508,187.3133,19067.0
2019-09-12 11:40:00,218.94,218.94,217.95,218.01,21641.0,187.2962,187.2962,186.4493,186.5006,21641.0
2019-09-12 11:50:00,218.09,218.56,218.06,218.36,11555.0,186.569,186.9711,186.5434,186.8,11555.0
2019-09-12 12:00:00,218.31,218.44,218.1,218.32,9682.0,186.7572,186.8685,186.5776,186.7658,9682.0
2019-09-12 12:10:00,218.36,218.55,218.19,218.21,11065.0,186.8,186.9626,186.6546,186.6717,11065.0
2019-09-12 12:20:00,218.12,218.28,218.0,218.27,10871.0,186.5947,186.7316,186.492,186.723,10871.0
2019-09-12 12:30:00,218.31,218.52,218.19,218.23,18109.0,186.7572,186.9369,186.6546,186.6888,18109.0
2019-09-12 12:40:00,218.24,218.28,218.0,218.06,12160.0,186.6974,186.7316,186.492,186.5434,12160.0
2019-09-12 12:50:00,217.97,218.38,217.84,218.38,28477.0,186.4664,186.8171,186.3552,186.8171,28477.0
2019-09-12 13:00:00,218.34,218.64,218.09,218.61,13817.0,186.7829,187.0395,186.569,187.0139,13817.0
2019-09-12 13:10:00,218.59,218.69,218.46,218.5,39277.0,186.9968,187.0823,186.8856,186.9198,39277.0
2019-09-12 13:20:00,218.5,218.54,218.35,218.42,23542.0,186.9198,186.954,186.7915,186.8513,23542.0
2019-09-12 13:30:00,218.47,218.7,218.46,218.47,19019.0,186.8941,187.0909,186.8856,186.8941,19019.0
2019-09-12 13:40:00,218.53,218.65,218.32,218.63,24468.0,186.9454,187.0481,186.7658,187.031,24468.0
2019-09-12 13:50:00,218.66,218.7,218.44,218.54,21544.0,187.0567,187.0909,186.8685,186.954,21544.0
2019-09-12 14:00:00,218.57,218.59,218.37,218.52,42250.0,186.9797,186.9968,186.8086,186.9369,42250.0
2019-09-12 14:10:00,218.5,218.88,218.46,218.75,25638.0,186.9198,187.2449,186.8856,187.1336,25638.0
2019-09-12 14:20:00,218.72,219.06,218.55,219.06,36104.0,187.108,187.3988,186.9626,187.3988,36104.0
2019-09-12 14:30:00,219.07,219.24,218.9,219.09,58926.0,187.4074,187.5528,187.262,187.4245,58926.0
2019-09-12 14:40:00,219.06,219.26,218.98,219.14,46286.0,187.3988,187.5699,187.3304,187.4673,46286.0
2019-09-12 14:50:00,219.14,219.14,218.8,219.08,40294.0,187.4673,187.4673,187.1764,187.4159,40294.0
2019-09-12 15:00:00,219.12,219.19,218.89,218.96,42682.0,187.4502,187.5101,187.2534,187.3133,42682.0
2019-09-12 15:10:00,218.96,219.09,218.88,219.02,36832.0,187.3133,187.4245,187.2449,187.3646,36832.0
2019-09-12 15:20:00,219.02,219.12,218.58,218.63,48366.0,187.3646,187.4502,186.9882,187.031,48366.0
2019-09-12 15:30:00,218.67,218.99,218.61,218.77,45649.0,187.0652,187.339,187.0139,187.1508,45649.0
2019-09-12 15:40:00,218.77,218.95,218.67,218.84,52781.0,187.1508,187.3047,187.0652,187.2106,52781.0
2019-09-12 15:50:00,218.83,219.03,218.69,218.86,173351.0,187.2021,187.3732,187.0823,187.2277,173351.0
2019-09-13 09:30:00,218.29,218.81,215.82,216.27,58269.0,186.7401,187.185,184.6271,185.0121,58269.0
2019-09-13 09:40:00,216.12,218.35,216.03,218.26,24797.0,184.8838,186.7915,184.8068,186.7145,24797.0
2019-09-13 09:50:00,218.32,218.56,217.25,218.12,20339.0,186.7658,186.9711,185.8504,186.5947,20339.0
2019-09-13 10:00:00,217.97,218.98,217.5,218.98,16201.0,186.4664,187.3304,186.0643,187.3304,16201.0
2019-09-13 10:10:00,219.06,219.25,218.18,218.49,62581.0,187.3988,187.5614,186.646,186.9112,62581.0
2019-09-13 10:20:00,218.39,218.95,217.89,218.03,56060.0,186.8257,187.3047,186.3979,186.5177,56060.0
2019-09-13 10:30:00,218.0,218.05,216.97,217.69,14158.0,186.492,186.5348,185.6109,186.2268,14158.0
2019-09-13 10:40:00,217.74,217.89,217.44,217.87,14814.0,186.2696,186.3979,186.013,186.3808,14814.0
2019-09-13 10:50:00,217.87,218.21,217.56,217.82,14737.0,186.3808,186.6717,186.1156,186.3381,14737.0
2019-09-13 11:00:00,217.85,217.96,216.85,217.01,24735.0,186.3637,186.4578,185.5083,185.6451,24735.0
2019-09-13 11:10:00,217.09,217.09,215.88,216.0,26276.0,185.7136,185.7136,184.6785,184.7811,26276.0
2019-09-13 11:20:00,215.99,216.28,215.48,215.56,19942.0,184.7726,185.0206,184.3363,184.4047,19942.0
2019-09-13 11:30:00,215.61,215.64,214.75,214.75,28333.0,184.4475,184.4731,183.7118,183.7118,28333.0
2019-09-13 11:40:00,214.81,215.24,214.49,215.02,18306.0,183.7631,184.131,183.4894,183.9427,18306.0
2019-09-13 11:50:00,215.16,215.42,215.05,215.28,10630.0,184.0625,184.2849,183.9684,184.1652,10630.0
2019-09-13 12:00:00,215.29,215.72,215.0,215.67,15412.0,184.1737,184.5416,183.9256,184.4988,15412.0
2019-09-13 12:10:00,215.65,215.78,215.52,215.65,11512.0,184.4817,184.5929,184.3705,184.4817,11512.0
2019-09-13 12:20:00,215.61,215.61,215.34,215.36,7829.0,184.4475,184.4475,184.2165,184.2336,7829.0
2019-09-13 12:30:00,215.3,215.3,214.87,215.16,14685.0,184.1823,184.1823,183.8144,184.0625,14685.0
2019-09-13 12:40:00,215.19,215.25,214.76,214.76,14505.0,184.0882,184.1395,183.7203,183.7203,14505.0
2019-09-13 12:50:00,214.86,214.87,214.42,214.47,46903.0,183.8059,183.8144,183.4295,183.4722,46903.0
2019-09-13 13:00:00,214.41,214.85,214.26,214.85,37021.0,183.4209,183.7973,183.2926,183.7973,37021.0
2019-09-13 13:10:00,214.81,215.14,214.7,214.73,15345.0,183.7631,184.0454,183.669,183.6947,15345.0
2019-09-13 13:20:00,214.72,214.84,214.49,214.84,43642.0,183.6861,183.7888,183.4894,183.7888,43642.0
2019-09-13 13:30:00,214.86,214.91,214.47,214.5,24527.0,183.8059,183.8486,183.4722,183.4979,24527.0
2019-09-13 13:40:00,214.47,214.81,214.38,214.6,18795.0,183.4722,183.7631,183.3952,183.5835,18795.0
2019-09-13 13:50:00,214.61,214.75,214.47,214.5,17529.0,183.592,183.7118,183.4722,183.4979,17529.0
2019-09-13 14:00:00,214.47,214.59,214.39,214.39,29080.0,183.4722,183.5749,183.4038,183.4038,29080.0
2019-09-13 14:10:00,214.39,214.39,214.09,214.15,11269.0,183.4038,183.4038,183.1472,183.1985,11269.0
2019-09-13 14:20:00,214.15,214.3,214.02,214.24,13509.0,183.1985,183.3268,183.0873,183.2755,13509.0
2019-09-13 14:30:00,214.32,214.44,214.11,214.11,14558.0,183.3439,183.4466,183.1643,183.1643,14558.0
2019-09-13 14:40:00,214.09,214.2,213.92,213.96,26686.0,183.1472,183.2413,183.0017,183.036,26686.0
2019-09-13 14:50:00,214.02,214.54,214.02,214.49,26508.0,183.0873,183.5321,183.0873,183.4894,26508.0
2019-09-13 15:00:00,214.47,214.75,214.4,214.75,24033.0,183.4722,183.7118,183.4124,183.7118,24033.0
2019-09-13 15:10:00,214.77,215.0,214.72,214.98,23766.0,183.7289,183.9256,183.6861,183.9085,23766.0
2019-09-13 15:20:00,214.94,215.0,214.69,214.92,23756.0,183.8743,183.9256,183.6604,183.8572,23756.0
2019-09-13 15:30:00,214.91,215.26,214.89,215.18,39217.0,183.8486,184.1481,183.8315,184.0796,39217.0
2019-09-13 15:40:00,215.18,215.47,214.99,215.15,41259.0,184.0796,184.3277,183.9171,184.054,41259.0
2019-09-13 15:50:00,215.15,215.36,214.81,215.35,149263.0,184.054,184.2336,183.7631,184.2251,149263.0
2019-09-16 09:30:00,215.52,216.39,215.28,215.57,69353.0,184.3705,185.1147,184.1652,184.4133,69353.0
2019-09-16 09:40:00,215.7,215.94,215.03,215.84,34870.0,184.5245,184.7298,183.9513,184.6442,34870.0
2019-09-16 09:50:00,215.98,216.52,215.34,216.5,40740.0,184.764,185.226,184.2165,185.2088,40740.0
2019-09-16 10:00:00,216.22,216.25,215.27,215.78,62075.0,184.9693,184.995,184.1566,184.5929,62075.0
2019-09-16 10:10:00,215.81,216.22,215.69,215.88,44048.0,184.6186,184.9693,184.5159,184.6785,44048.0
2019-09-16 10:20:00,215.88,216.0,215.51,215.76,11938.0,184.6785,184.7811,184.3619,184.5758,11938.0
2019-09-16 10:30:00,215.68,215.9,215.52,215.82,8310.0,184.5074,184.6956,184.3705,184.6271,8310.0
2019-09-16 10:40:00,215.8,216.01,215.47,215.48,23602.0,184.61,184.7897,184.3277,184.3363,23602.0
2019-09-16 10:50:00,215.52,215.68,215.26,215.47,23870.0,184.3705,184.5074,184.1481,184.3277,23870.0
2019-09-16 11:00:00,215.51,215.95,215.22,215.9,15923.0,184.3619,184.7383,184.1138,184.6956,15923.0
2019-09-16 11:10:00,215.93,215.98,215.44,215.48,15061.0,184.7212,184.764,184.302,184.3363,15061.0
2019-09-16 11:20:00,215.5,215.86,215.3,215.63,22883.0,184.3534,184.6613,184.1823,184.4646,22883.0
2019-09-16 11:30:00,215.56,215.78,215.47,215.66,17074.0,184.4047,184.5929,184.3277,184.4902,17074.0
2019-09-16 11:40:00,215.65,215.65,215.32,215.34,10830.0,184.4817,184.4817,184.1994,184.2165,10830.0
2019-09-16 11:50:00,215.37,215.91,215.34,215.62,12036.0,184.2422,184.7041,184.2165,184.456,12036.0
2019-09-16 12:00:00,215.57,215.8,215.52,215.64,9037.0,184.4133,184.61,184.3705,184.4731,9037.0
2019-09-16 12:10:00,215.74,215.75,215.58,215.66,13063.0,184.5587,184.5672,184.4218,184.4902,13063.0
2019-09-16 12:20:00,215.64,215.75,215.6,215.6,8339.0,184.4731,184.5672,184.4389,184.4389,8339.0
2019-09-16 12:30:00,215.64,216.2,215.57,216.12,35202.0,184.4731,184.9522,184.4133,184.8838,35202.0
2019-09-16 12:40:00,216.2,216.35,216.06,216.19,9419.0,184.9522,185.0805,184.8324,184.9436,9419.0
2019-09-16 12:50:00,216.22,216.44,216.13,216.19,7003.0,184.9693,185.1575,184.8923,184.9436,7003.0
2019-09-16 13:00:00,216.22,216.31,216.14,216.3,4837.0,184.9693,185.0463,184.9009,185.0377,4837.0
2019-09-16 13:10:00,216.26,216.32,216.09,216.16,19003.0,185.0035,185.0549,184.8581,184.918,19003.0
2019-09-16 13:20:00,216.16,216.21,215.96,215.97,11705.0,184.918,184.9608,184.7469,184.7554,11705.0
2019-09-16 13:30:00,215.96,215.98,215.75,215.87,18232.0,184.7469,184.764,184.5672,184.6699,18232.0
2019-09-16 13:40:00,215.98,216.11,215.87,215.89,8440.0,184.764,184.8752,184.6699,184.687,8440.0
2019-09-16 13:50:00,215.9,216.14,215.9,216.08,11123.0,184.6956,184.9009,184.6956,184.8495,11123.0
2019-09-16 14:00:00,216.1,216.24,215.99,216.03,9621.0,184.8667,184.9864,184.7726,184.8068,9621.0
2019-09-16 14:10:00,216.06,216.89,216.06,216.75,13139.0,184.8324,185.5425,184.8324,185.4227,13139.0
2019-09-16 14:20:00,216.75,217.02,216.64,216.97,10250.0,185.4227,185.6537,185.3286,185.6109,10250.0
2019-09-16 14:30:00,217.0,217.03,216.69,216.81,24402.0,185.6366,185.6622,185.3714,185.474,24402.0
2019-09-16 14:40:00,216.78,216.88,216.61,216.79,22484.0,185.4484,185.5339,185.3029,185.4569,22484.0
2019-09-16 14:50:00,216.81,217.3,216.81,217.25,30805.0,185.474,185.8932,185.474,185.8504,30805.0
2019-09-16 15:00:00,217.21,217.31,217.07,217.17,19506.0,185.8162,185.9018,185.6965,185.782,19506.0
2019-09-16 15:10:00,217.21,217.5,216.97,217.0,30362.0,185.8162,186.0643,185.6109,185.6366,30362.0
2019-09-16 15:20:00,216.99,217.03,216.63,216.74,39710.0,185.628,185.6622,185.3201,185.4142,39710.0
2019-09-16 15:30:00,216.71,216.84,216.36,216.38,35908.0,185.3885,185.4997,185.0891,185.1062,35908.0
2019-09-16 15:40:00,216.43,216.83,216.42,216.7,34178.0,185.149,185.4911,185.1404,185.3799,34178.0
2019-09-16 15:50:00,216.71,216.98,216.59,216.77,92698.0,185.3885,185.6195,185.2858,185.4398,92698.0
2019-09-17 09:30:00,218.4,219.5,217.52,218.56,78535.0,186.8342,187.7752,186.0814,186.9711,78535.0
2019-09-17 09:40:00,218.38,218.88,217.82,218.37,35169.0,186.8171,187.2449,186.3381,186.8086,35169.0
2019-09-17 09:50:00,218.44,219.27,218.32,219.18,39379.0,186.8685,187.5785,186.7658,187.5015,39379.0
2019-09-17 10:00:00,219.2,219.84,219.1,219.79,47216.0,187.5186,188.0661,187.4331,188.0233,47216.0
2019-09-17 10:10:00,219.81,220.13,219.53,219.91,47888.0,188.0404,188.3142,187.8009,188.126,47888.0
2019-09-17 10:20:00,219.93,221.36,219.89,221.36,46608.0,188.1431,189.3664,188.1089,189.3664,46608.0
2019-09-17 10:30:00,221.4,221.4,220.01,220.25,23238.0,189.4006,189.4006,188.2115,188.4168,23238.0
2019-09-17 10:40:00,220.21,220.46,219.73,219.81,34594.0,188.3826,188.5965,187.972,188.0404,34594.0
2019-09-17 10:50:00,219.78,220.71,219.77,220.67,22746.0,188.0148,188.8104,188.0062,188.7761,22746.0
2019-09-17 11:00:00,220.62,220.62,219.79,219.91,11707.0,188.7334,188.7334,188.0233,188.126,11707.0
2019-09-17 11:10:00,219.97,220.17,219.7,220.17,10447.0,188.1773,188.3484,187.9463,188.3484,10447.0
2019-09-17 11:20:00,220.18,220.43,219.98,220.2,18039.0,188.357,188.5708,188.1859,188.3741,18039.0
2019-09-17 11:30:00,220.19,220.55,220.0,220.54,10964.0,188.3655,188.6735,188.203,188.6649,10964.0
2019-09-17 11:40:00,220.45,220.86,220.45,220.84,9803.0,188.5879,188.9387,188.5879,188.9216,9803.0
2019-09-17 11:50:00,220.81,220.93,220.19,220.2,26522.0,188.8959,188.9986,188.3655,188.3741,26522.0
2019-09-17 12:00:00,220.1,220.3,220.03,220.03,13599.0,188.2885,188.4596,188.2286,188.2286,13599.0
2019-09-17 12:10:00,220.02,220.02,219.7,219.76,31876.0,188.2201,188.2201,187.9463,187.9977,31876.0
2019-09-17 12:20:00,219.72,219.73,219.41,219.44,9829.0,187.9634,187.972,187.6983,187.7239,9829.0
2019-09-17 12:30:00,219.28,219.69,219.27,219.61,12284.0,187.587,187.9378,187.5785,187.8693,12284.0
2019-09-17 12:40:00,219.59,219.66,219.43,219.46,7757.0,187.8522,187.9121,187.7154,187.741,7757.0
2019-09-17 12:50:00,219.43,219.73,219.39,219.44,11837.0,187.7154,187.972,187.6811,187.7239,11837.0
2019-09-17 13:00:00,219.49,219.5,219.29,219.4,9456.0,187.7667,187.7752,187.5956,187.6897,9456.0
2019-09-17 13:10:00,219.4,219.61,219.17,219.61,16421.0,187.6897,187.8693,187.4929,187.8693,16421.0
2019-09-17 13:20:00,219.64,219.69,219.52,219.65,15645.0,187.895,187.9378,187.7924,187.9036,15645.0
2019-09-17 13:30:00,219.69,220.08,219.65,220.08,18594.0,187.9378,188.2714,187.9036,188.2714,18594.0
2019-09-17 13:40:00,220.19,220.69,220.08,220.32,14598.0,188.3655,188.7933,188.2714,188.4767,14598.0
2019-09-17 13:50:00,220.47,220.69,220.34,220.44,12360.0,188.6051,188.7933,188.4938,188.5794,12360.0
2019-09-17 14:00:00,220.45,220.65,220.38,220.44,21081.0,188.5879,188.759,188.5281,188.5794,21081.0
2019-09-17 14:10:00,220.45,220.5,220.17,220.27,21096.0,188.5879,188.6307,188.3484,188.434,21096.0
2019-09-17 14:20:00,220.29,220.35,220.07,220.33,10234.0,188.4511,188.5024,188.2629,188.4853,10234.0
2019-09-17 14:30:00,220.34,220.47,220.01,220.14,29370.0,188.4938,188.6051,188.2115,188.3227,29370.0
2019-09-17 14:40:00,220.14,220.26,219.95,220.26,18979.0,188.3227,188.4254,188.1602,188.4254,18979.0
2019-09-17 14:50:00,220.28,220.32,220.06,220.11,20174.0,188.4425,188.4767,188.2543,188.2971,20174.0
2019-09-17 15:00:00,220.09,220.11,219.9,220.02,21277.0,188.28,188.2971,188.1174,188.2201,21277.0
2019-09-17 15:10:00,220.0,220.41,219.8,220.41,17501.0,188.203,188.5537,188.0319,188.5537,17501.0
2019-09-17 15:20:00,220.41,220.73,220.37,220.71,20329.0,188.5537,188.8275,188.5195,188.8104,20329.0
2019-09-17 15:30:00,220.71,221.25,220.6,221.04,95610.0,188.8104,189.2723,188.7163,189.0927,95610.0
2019-09-17 15:40:00,221.0,221.36,220.94,221.07,56235.0,189.0584,189.3664,189.0071,189.1183,56235.0
2019-09-17 15:50:00,221.08,221.32,221.05,221.29,96923.0,189.1269,189.3322,189.1012,189.3065,96923.0
2019-09-18 09:30:00,221.95,222.6,220.22,220.31,29366.0,189.8711,190.4272,188.3912,188.4682,29366.0
2019-09-18 09:40:00,220.33,221.09,220.33,220.85,18435.0,188.4853,189.1354,188.4853,188.9301,18435.0
2019-09-18 09:50:00,220.84,221.41,220.43,221.35,11012.0,188.9216,189.4092,188.5708,189.3579,11012.0
2019-09-18 10:00:00,221.5,221.63,220.71,220.95,16063.0,189.4862,189.5974,188.8104,189.0157,16063.0
2019-09-18 10:10:00,220.89,221.15,220.65,221.03,5676.0,188.9643,189.1868,188.759,189.0841,5676.0
2019-09-18 10:20:00,221.03,221.45,220.71,220.9,15256.0,189.0841,189.4434,188.8104,188.9729,15256.0
2019-09-18 10:30:00,220.82,220.83,220.3,220.3,9098.0,188.9045,188.913,188.4596,188.4596,9098.0
2019-09-18 10:40:00,220.28,220.38,219.86,220.15,24989.0,188.4425,188.5281,188.0832,188.3313,24989.0
2019-09-18 10:50:00,220.05,220.81,219.99,220.75,18915.0,188.2458,188.8959,188.1944,188.8446,18915.0
2019-09-18 11:00:00,220.65,220.75,220.48,220.69,22723.0,188.759,188.8446,188.6136,188.7933,22723.0
2019-09-18 11:10:00,220.67,220.79,220.5,220.65,25929.0,188.7761,188.8788,188.6307,188.759,25929.0
2019-09-18 11:20:00,220.69,221.04,220.69,221.0,5391.0,188.7933,189.0927,188.7933,189.0584,5391.0
2019-09-18 11:30:00,220.99,221.39,220.96,221.35,16303.0,189.0499,189.3921,189.0242,189.3579,16303.0
2019-09-18 11:40:00,221.38,221.67,221.25,221.58,8237.0,189.3835,189.6316,189.2723,189.5546,8237.0
2019-09-18 11:50:00,221.55,221.82,221.55,221.82,15677.0,189.529,189.7599,189.529,189.7599,15677.0
2019-09-18 12:00:00,221.79,221.86,221.62,221.66,8814.0,189.7343,189.7942,189.5888,189.6231,8814.0
2019-09-18 12:10:00,221.63,221.82,221.63,221.8,7708.0,189.5974,189.7599,189.5974,189.7428,7708.0
2019-09-18 12:20:00,221.78,222.07,221.69,221.99,10683.0,189.7257,189.9738,189.6487,189.9054,10683.0
2019-09-18 12:30:00,222.06,222.06,221.77,221.77,4206.0,189.9652,189.9652,189.7172,189.7172,4206.0
2019-09-18 12:40:00,221.71,221.73,221.3,221.34,8334.0,189.6658,189.6829,189.3151,189.3493,8334.0
2019-09-18 12:50:00,221.29,221.45,221.16,221.28,13366.0,189.3065,189.4434,189.1953,189.298,13366.0
2019-09-18 13:00:00,221.24,221.31,221.07,221.13,8975.0,189.2638,189.3236,189.1183,189.1697,8975.0
2019-09-18 13:10:00,221.07,221.36,220.98,221.36,7276.0,189.1183,189.3664,189.0413,189.3664,7276.0
2019-09-18 13:20:00,221.42,221.47,221.23,221.25,7312.0,189.4177,189.4605,189.2552,189.2723,7312.0
2019-09-18 13:30:00,221.23,221.39,221.06,221.39,11341.0,189.2552,189.3921,189.1098,189.3921,11341.0
2019-09-18 13:40:00,221.41,221.83,221.4,221.83,16125.0,189.4092,189.7685,189.4006,189.7685,16125.0
2019-09-18 13:50:00,221.84,222.27,221.82,222.25,14935.0,189.777,190.1449,189.7599,190.1278,14935.0
2019-09-18 14:00:00,221.95,222.08,220.85,221.34,22684.0,189.8711,189.9824,188.9301,189.3493,22684.0
2019-09-18 14:10:00,221.41,221.52,219.9,219.9,14915.0,189.4092,189.5033,188.1174,188.1174,14915.0
2019-09-18 14:20:00,219.81,219.87,219.51,219.68,15055.0,188.0404,188.0918,187.7838,187.9292,15055.0
2019-09-18 14:30:00,219.71,220.16,219.59,219.74,17810.0,187.9549,188.3399,187.8522,187.9806,17810.0
2019-09-18 14:40:00,219.81,219.93,218.57,218.69,34999.0,188.0404,188.1431,186.9797,187.0823,34999.0
2019-09-18 14:50:00,218.84,219.75,218.47,219.72,38766.0,187.2106,187.9891,186.8941,187.9634,38766.0
2019-09-18 15:00:00,219.68,219.95,219.07,219.9,28511.0,187.9292,188.1602,187.4074,188.1174,28511.0
2019-09-18 15:10:00,219.79,220.31,219.78,220.2,24940.0,188.0233,188.4682,188.0148,188.3741,24940.0
2019-09-18 15:20:00,220.26,220.49,220.2,220.31,27811.0,188.4254,188.6222,188.3741,188.4682,27811.0
2019-09-18 15:30:00,220.36,220.93,220.2,220.83,38681.0,188.5109,188.9986,188.3741,188.913,38681.0
2019-09-18 15:40:00,220.84,221.52,220.83,221.36,46563.0,188.9216,189.5033,188.913,189.3664,46563.0
2019-09-18 15:50:00,221.31,221.88,221.13,221.5,93225.0,189.3236,189.8113,189.1697,189.4862,93225.0
2019-09-19 09:30:00,220.54,223.1,220.0,222.5,39502.0,188.6649,190.8549,188.203,190.3417,39502.0
2019-09-19 09:40:00,222.6,223.07,222.21,222.21,15640.0,190.4272,190.8293,190.0936,190.0936,15640.0
2019-09-19 09:50:00,222.29,222.53,222.12,222.41,13445.0,190.162,190.3673,190.0166,190.2647,13445.0
2019-09-19 10:00:00,222.41,222.46,221.84,222.2,38766.0,190.2647,190.3074,189.777,190.085,38766.0
2019-09-19 10:10:00,222.21,222.58,222.07,222.56,18636.0,190.0936,190.4101,189.9738,190.393,18636.0
2019-09-19 10:20:00,222.45,222.6,222.28,222.52,6823.0,190.2989,190.4272,190.1534,190.3588,6823.0
2019-09-19 10:30:00,222.61,223.15,222.41,223.13,21489.0,190.4358,190.8977,190.2647,190.8806,21489.0
2019-09-19 10:40:00,223.08,223.5,222.97,223.23,13174.0,190.8378,191.1971,190.7437,190.9661,13174.0
2019-09-19 10:50:00,223.27,223.34,222.82,222.82,19541.0,191.0004,191.0602,190.6154,190.6154,19541.0
2019-09-19 11:00:00,222.88,223.34,222.71,223.34,11899.0,190.6667,191.0602,190.5213,191.0602,11899.0
2019-09-19 11:10:00,223.27,223.65,223.27,223.56,13946.0,191.0004,191.3254,191.0004,191.2484,13946.0
2019-09-19 11:20:00,223.69,224.57,223.52,224.3,66469.0,191.3597,192.1125,191.2142,191.8815,66469.0
2019-09-19 11:30:00,224.32,224.81,224.01,224.81,22130.0,191.8986,192.3178,191.6334,192.3178,22130.0
2019-09-19 11:40:00,224.81,224.98,224.62,224.7,20143.0,192.3178,192.4632,192.1552,192.2237,20143.0
2019-09-19 11:50:00,224.68,224.73,224.33,224.38,20484.0,192.2066,192.2493,191.9072,191.9499,20484.0
2019-09-19 12:00:00,224.38,224.67,224.18,224.67,12665.0,191.9499,192.198,191.7788,192.198,12665.0
2019-09-19 12:10:00,224.63,224.7,224.45,224.67,8802.0,192.1638,192.2237,192.0098,192.198,8802.0
2019-09-19 12:20:00,224.65,224.82,224.32,224.33,8402.0,192.1809,192.3263,191.8986,191.9072,8402.0
2019-09-19 12:30:00,224.25,224.26,223.77,223.87,10020.0,191.8387,191.8473,191.4281,191.5136,10020.0
2019-09-19 12:40:00,223.87,224.09,223.82,224.0,11208.0,191.5136,191.7018,191.4709,191.6249,11208.0
2019-09-19 12:50:00,223.99,224.95,223.96,224.95,27563.0,191.6163,192.4375,191.5906,192.4375,27563.0
2019-09-19 13:00:00,224.95,225.47,224.93,225.33,17673.0,192.4375,192.8824,192.4204,192.7626,17673.0
2019-09-19 13:10:00,225.38,225.8,224.92,225.65,25557.0,192.8054,193.1647,192.4119,193.0364,25557.0
2019-09-19 13:20:00,225.61,225.64,225.09,225.51,13276.0,193.0022,193.0278,192.5573,192.9166,13276.0
2019-09-19 13:30:00,225.51,225.77,225.3,225.3,18859.0,192.9166,193.139,192.737,192.737,18859.0
2019-09-19 13:40:00,225.29,225.4,225.01,225.35,15399.0,192.7284,192.8225,192.4889,192.7797,15399.0
2019-09-19 13:50:00,225.39,225.4,225.12,225.33,13319.0,192.814,192.8225,192.583,192.7626,13319.0
2019-09-19 14:00:00,225.36,225.37,225.12,225.34,17680.0,192.7883,192.7968,192.583,192.7712,17680.0
2019-09-19 14:10:00,225.31,225.95,225.29,225.89,30908.0,192.7455,193.293,192.7284,193.2417,30908.0
2019-09-19 14:20:00,225.87,226.09,225.76,226.06,36646.0,193.2246,193.4128,193.1305,193.3871,36646.0
2019-09-19 14:30:00,226.07,228.3,226.03,227.66,197190.0,193.3957,195.3034,193.3615,194.7559,197190.0
2019-09-19 14:40:00,227.66,229.36,227.37,228.18,227959.0,194.7559,196.2102,194.5078,195.2007,227959.0
2019-09-19 14:50:00,228.13,228.24,227.56,227.95,56629.0,195.1579,195.252,194.6703,195.004,56629.0
2019-09-19 15:00:00,227.94,228.16,227.69,227.95,48013.0,194.9954,195.1836,194.7815,195.004,48013.0
2019-09-19 15:10:00,227.94,227.94,227.05,227.11,45654.0,194.9954,194.9954,194.234,194.2854,45654.0
2019-09-19 15:20:00,227.13,228.1,227.1,227.64,50244.0,194.3025,195.1323,194.2768,194.7388,50244.0
2019-09-19 15:30:00,227.63,227.63,226.87,227.06,41035.0,194.7302,194.7302,194.08,194.2426,41035.0
2019-09-19 15:40:00,227.05,227.15,226.88,226.93,55252.0,194.234,194.3196,194.0886,194.1314,55252.0
2019-09-19 15:50:00,226.9,227.38,226.65,227.08,175199.0,194.1057,194.5163,193.8918,194.2597,175199.0
2019-09-20 09:30:00,228.25,228.48,225.61,227.3,763808.0,195.2606,195.4573,193.0022,194.4479,763808.0
2019-09-20 09:40:00,227.29,227.3,225.35,225.39,34107.0,194.4393,194.4479,192.7797,192.814,34107.0
2019-09-20 09:50:00,225.41,225.77,224.73,225.49,20352.0,192.8311,193.139,192.2493,192.8995,20352.0
2019-09-20 10:00:00,225.49,226.25,225.31,226.11,41289.0,192.8995,193.5497,192.7455,193.4299,41289.0
2019-09-20 10:10:00,226.12,226.12,225.45,225.78,12126.0,193.4384,193.4384,192.8653,193.1476,12126.0
2019-09-20 10:20:00,225.77,225.89,225.32,225.47,15286.0,193.139,193.2417,192.7541,192.8824,15286.0
2019-09-20 10:30:00,225.58,225.81,225.25,225.59,24601.0,192.9765,193.1733,192.6942,192.985,24601.0
2019-09-20 10:40:00,225.52,225.97,225.27,225.78,10633.0,192.9252,193.3101,192.7113,193.1476,10633.0
2019-09-20 10:50:00,225.78,225.96,225.61,225.9,19585.0,193.1476,193.3016,193.0022,193.2502,19585.0
2019-09-20 11:00:00,225.89,225.95,225.69,225.77,18481.0,193.2417,193.293,193.0706,193.139,18481.0
2019-09-20 11:10:00,225.75,226.65,225.71,226.58,44612.0,193.1219,193.8918,193.0877,193.832,44612.0
2019-09-20 11:20:00,226.59,226.71,226.4,226.52,11382.0,193.8405,193.9432,193.678,193.7806,11382.0
2019-09-20 11:30:00,226.55,226.59,226.1,226.26,7163.0,193.8063,193.8405,193.4213,193.5582,7163.0
2019-09-20 11:40:00,226.26,226.26,225.81,225.93,6688.0,193.5582,193.5582,193.1733,193.2759,6688.0
2019-09-20 11:50:00,225.91,226.34,225.84,226.27,8152.0,193.2588,193.6266,193.1989,193.5668,8152.0
2019-09-20 12:00:00,226.23,226.27,225.85,225.94,7837.0,193.5325,193.5668,193.2075,193.2845,7837.0
2019-09-20 12:10:00,225.94,225.94,225.64,225.64,6062.0,193.2845,193.2845,193.0278,193.0278,6062.0
2019-09-20 12:20:00,225.67,225.68,225.18,225.28,6866.0,193.0535,193.062,192.6343,192.7199,6866.0
2019-09-20 12:30:00,225.24,225.32,225.01,225.09,5915.0,192.6856,192.7541,192.4889,192.5573,5915.0
2019-09-20 12:40:00,225.13,225.43,225.08,225.4,8614.0,192.5915,192.8482,192.5488,192.8225,8614.0
2019-09-20 12:50:00,225.45,225.74,225.35,225.71,6300.0,192.8653,193.1134,192.7797,193.0877,6300.0
2019-09-20 13:00:00,225.75,225.88,225.68,225.88,6142.0,193.1219,193.2331,193.062,193.2331,6142.0
2019-09-20 13:10:00,225.88,225.97,224.85,225.26,15475.0,193.2331,193.3101,192.352,192.7027,15475.0
2019-09-20 13:20:00,225.36,225.45,225.19,225.3,5786.0,192.7883,192.8653,192.6429,192.737,5786.0
2019-09-20 13:30:00,225.39,225.5,225.26,225.45,5909.0,192.814,192.9081,192.7027,192.8653,5909.0
2019-09-20 13:40:00,225.53,225.91,225.5,225.76,12346.0,192.9337,193.2588,192.9081,193.1305,12346.0
2019-09-20 13:50:00,225.74,225.98,225.58,225.98,15674.0,193.1134,193.3187,192.9765,193.3187,15674.0
2019-09-20 14:00:00,226.07,226.31,225.56,225.67,10584.0,193.3957,193.601,192.9594,193.0535,10584.0
2019-09-20 14:10:00,225.69,225.88,225.65,225.73,10134.0,193.0706,193.2331,193.0364,193.1048,10134.0
2019-09-20 14:20:00,225.75,226.09,225.68,225.68,9243.0,193.1219,193.4128,193.062,193.062,9243.0
2019-09-20 14:30:00,225.71,225.84,225.68,225.81,10615.0,193.0877,193.1989,193.062,193.1733,10615.0
2019-09-20 14:40:00,225.85,225.89,225.66,225.77,9979.0,193.2075,193.2417,193.0449,193.139,9979.0
2019-09-20 14:50:00,225.77,225.89,225.62,225.89,8974.0,193.139,193.2417,193.0107,193.2417,8974.0
2019-09-20 15:00:00,225.95,226.17,225.77,226.07,10043.0,193.293,193.4812,193.139,193.3957,10043.0
2019-09-20 15:10:00,226.05,226.36,226.01,226.36,12710.0,193.3786,193.6438,193.3443,193.6438,12710.0
2019-09-20 15:20:00,226.33,226.44,226.16,226.35,20985.0,193.6181,193.7122,193.4727,193.6352,20985.0
2019-09-20 15:30:00,226.35,226.41,225.91,226.1,34826.0,193.6352,193.6865,193.2588,193.4213,34826.0
2019-09-20 15:40:00,226.13,226.21,225.9,226.18,27807.0,193.447,193.5154,193.2502,193.4898,27807.0
2019-09-20 15:50:00,226.07,226.12,225.55,225.57,124719.0,193.3957,193.4384,192.9508,192.9679,124719.0
2019-09-23 09:30:00,225.84,226.39,225.26,225.84,73353.0,193.1989,193.6694,192.7027,193.1989,73353.0
2019-09-23 09:40:00,225.86,226.0,225.39,225.91,40803.0,193.216,193.3358,192.814,193.2588,40803.0
2019-09-23 09:50:00,225.91,226.43,225.58,226.43,44744.0,193.2588,193.7036,192.9765,193.7036,44744.0
2019-09-23 10:00:00,226.38,226.51,225.84,226.34,25673.0,193.6609,193.7721,193.1989,193.6266,25673.0
2019-09-23 10:10:00,226.29,226.38,226.14,226.2,14569.0,193.5839,193.6609,193.4556,193.5069,14569.0
2019-09-23 10:20:00,226.12,226.35,225.78,225.87,9667.0,193.4384,193.6352,193.1476,193.2246,9667.0
2019-09-23 10:30:00,225.91,225.97,225.74,225.78,8160.0,193.2588,193.3101,193.1134,193.1476,8160.0
2019-09-23 10:40:00,225.7,225.78,225.38,225.67,12501.0,193.0791,193.1476,192.8054,193.0535,12501.0
2019-09-23 10:50:00,225.67,225.75,225.25,225.25,3512.0,193.0535,193.1219,192.6942,192.6942,3512.0
2019-09-23 11:00:00,225.44,225.93,225.38,225.6,17536.0,192.8567,193.2759,192.8054,192.9936,17536.0
2019-09-23 11:10:00,225.64,225.64,225.17,225.21,12044.0,193.0278,193.0278,192.6258,192.66,12044.0
2019-09-23 11:20:00,225.12,225.49,224.94,225.49,11576.0,192.583,192.8995,192.429,192.8995,11576.0
2019-09-23 11:30:00,225.53,225.81,225.39,225.5,10353.0,192.9337,193.1733,192.814,192.9081,10353.0
2019-09-23 11:40:00,225.51,225.57,225.36,225.46,2822.0,192.9166,192.9679,192.7883,192.8738,2822.0
2019-09-23 11:50:00,225.4,225.4,225.1,225.14,7424.0,192.8225,192.8225,192.5659,192.6001,7424.0
2019-09-23 12:00:00,225.16,225.37,225.14,225.29,9871.0,192.6172,192.7968,192.6001,192.7284,9871.0
2019-09-23 12:10:00,225.29,225.71,225.29,225.65,6050.0,192.7284,193.0877,192.7284,193.0364,6050.0
2019-09-23 12:20:00,225.67,226.02,225.45,225.63,25030.0,193.0535,193.3529,192.8653,193.0193,25030.0
2019-09-23 12:30:00,225.49,225.65,225.23,225.3,5753.0,192.8995,193.0364,192.6771,192.737,5753.0
2019-09-23 12:40:00,225.29,225.45,225.29,225.42,3399.0,192.7284,192.8653,192.7284,192.8396,3399.0
2019-09-23 12:50:00,225.56,225.63,225.41,225.41,3328.0,192.9594,193.0193,192.8311,192.8311,3328.0
2019-09-23 13:00:00,225.42,225.42,225.1,225.28,7283.0,192.8396,192.8396,192.5659,192.7199,7283.0
2019-09-23 13:10:00,225.3,225.53,225.23,225.49,9361.0,192.737,192.9337,192.6771,192.8995,9361.0
2019-09-23 13:20:00,225.54,225.8,225.53,225.55,8097.0,192.9423,193.1647,192.9337,192.9508,8097.0
2019-09-23 13:30:00,225.56,225.78,225.54,225.59,8951.0,192.9594,193.1476,192.9423,192.985,8951.0
2019-09-23 13:40:00,225.6,225.68,225.46,225.46,5675.0,192.9936,193.062,192.8738,192.8738,5675.0
2019-09-23 13:50:00,225.46,225.46,225.14,225.17,5781.0,192.8738,192.8738,192.6001,192.6258,5781.0
2019-09-23 14:00:00,225.19,225.52,225.19,225.38,14726.0,192.6429,192.9252,192.6429,192.8054,14726.0
2019-09-23 14:10:00,225.37,225.56,225.17,225.45,9050.0,192.7968,192.9594,192.6258,192.8653,9050.0
2019-09-23 14:20:00,225.52,225.74,225.52,225.55,4098.0,192.9252,193.1134,192.9252,192.9508,4098.0
2019-09-23 14:30:00,225.6,225.65,225.48,225.61,5617.0,192.9936,193.0364,192.8909,193.0022,5617.0
2019-09-23 14:40:00,225.61,225.84,225.55,225.71,12403.0,193.0022,193.1989,192.9508,193.0877,12403.0
2019-09-23 14:50:00,225.76,226.01,225.76,225.96,8309.0,193.1305,193.3443,193.1305,193.3016,8309.0
2019-09-23 15:00:00,225.98,226.08,225.72,225.92,18150.0,193.3187,193.4042,193.0963,193.2674,18150.0
2019-09-23 15:10:00,225.92,226.0,225.81,225.94,10237.0,193.2674,193.3358,193.1733,193.2845,10237.0
2019-09-23 15:20:00,225.99,226.02,225.84,225.86,12582.0,193.3272,193.3529,193.1989,193.216,12582.0
2019-09-23 15:30:00,225.86,225.93,225.74,225.83,19844.0,193.216,193.2759,193.1134,193.1904,19844.0
2019-09-23 15:40:00,225.83,225.99,225.8,225.83,22260.0,193.1904,193.3272,193.1647,193.1904,22260.0
2019-09-23 15:50:00,225.83,225.87,225.35,225.43,141442.0,193.1904,193.2246,192.7797,192.8482,141442.0
2019-09-24 09:30:00,226.1,226.82,226.0,226.5,33935.0,193.4213,194.0373,193.3358,193.7635,33935.0
2019-09-24 09:40:00,226.52,227.16,226.5,226.9,19004.0,193.7806,194.3281,193.7635,194.1057,19004.0
2019-09-24 09:50:00,226.96,226.99,226.24,226.68,36142.0,194.157,194.1827,193.5411,193.9175,36142.0
2019-09-24 10:00:00,226.7,227.27,226.69,227.05,28483.0,193.9346,194.4222,193.9261,194.234,28483.0
2019-09-24 10:10:00,226.87,227.03,226.55,226.8,30173.0,194.08,194.2169,193.8063,194.0202,30173.0
2019-09-24 10:20:00,226.76,226.91,226.35,226.75,22857.0,193.9859,194.1143,193.6352,193.9774,22857.0
2019-09-24 10:30:00,226.7,226.86,226.52,226.69,9715.0,193.9346,194.0715,193.7806,193.9261,9715.0
2019-09-24 10:40:00,226.72,226.8,226.49,226.76,8369.0,193.9517,194.0202,193.755,193.9859,8369.0
2019-09-24 10:50:00,226.76,226.93,226.68,226.72,23596.0,193.9859,194.1314,193.9175,193.9517,23596.0
2019-09-24 11:00:00,226.74,226.76,226.52,226.57,13692.0,193.9688,193.9859,193.7806,193.8234,13692.0
2019-09-24 11:10:00,226.61,226.83,226.59,226.79,8382.0,193.8576,194.0458,193.8405,194.0116,8382.0
2019-09-24 11:20:00,226.79,227.06,223.1,226.87,62591.0,194.0116,194.2426,190.8549,194.08,62591.0
2019-09-24 11:30:00,226.83,226.88,226.4,226.4,16037.0,194.0458,194.0886,193.678,193.678,16037.0
2019-09-24 11:40:00,226.31,226.5,226.09,226.25,6413.0,193.601,193.7635,193.4128,193.5497,6413.0
2019-09-24 11:50:00,226.19,226.73,226.17,226.72,7304.0,193.4983,193.9603,193.4812,193.9517,7304.0
2019-09-24 12:00:00,226.69,226.87,226.66,226.81,18076.0,193.9261,194.08,193.9004,194.0287,18076.0
2019-09-24 12:10:00,226.72,226.85,226.65,226.66,14273.0,193.9517,194.0629,193.8918,193.9004,14273.0
2019-09-24 12:20:00,226.65,226.77,225.66,225.82,15511.0,193.8918,193.9945,193.0449,193.1818,15511.0
2019-09-24 12:30:00,225.68,225.99,225.49,225.76,42662.0,193.062,193.3272,192.8995,193.1305,42662.0
2019-09-24 12:40:00,225.7,225.7,225.38,225.62,15699.0,193.0791,193.0791,192.8054,193.0107,15699.0
2019-09-24 12:50:00,225.69,226.02,225.65,225.92,47493.0,193.0706,193.3529,193.0364,193.2674,47493.0
2019-09-24 13:00:00,225.86,226.15,225.75,225.84,51791.0,193.216,193.4641,193.1219,193.1989,51791.0
2019-09-24 13:10:00,225.77,225.77,225.37,225.52,8722.0,193.139,193.139,192.7968,192.9252,8722.0
2019-09-24 13:20:00,225.5,225.5,225.17,225.32,5987.0,192.9081,192.9081,192.6258,192.7541,5987.0
2019-09-24 13:30:00,225.33,225.47,224.99,225.12,42403.0,192.7626,192.8824,192.4718,192.583,42403.0
2019-09-24 13:40:00,224.98,225.07,224.79,225.05,5942.0,192.4632,192.5402,192.3007,192.5231,5942.0
2019-09-24 13:50:00,225.04,225.33,225.01,225.19,10054.0,192.5145,192.7626,192.4889,192.6429,10054.0
2019-09-24 14:00:00,225.2,225.37,225.12,225.17,18298.0,192.6514,192.7968,192.583,192.6258,18298.0
2019-09-24 14:10:00,225.2,226.21,225.19,226.13,21552.0,192.6514,193.5154,192.6429,193.447,21552.0
2019-09-24 14:20:00,226.15,226.15,225.71,225.71,18781.0,193.4641,193.4641,193.0877,193.0877,18781.0
2019-09-24 14:30:00,225.84,225.84,225.37,225.45,8479.0,193.1989,193.1989,192.7968,192.8653,8479.0
2019-09-24 14:40:00,225.31,225.69,225.22,225.56,8462.0,192.7455,193.0706,192.6685,192.9594,8462.0
2019-09-24 14:50:00,225.67,225.99,225.66,225.74,6088.0,193.0535,193.3272,193.0449,193.1134,6088.0
2019-09-24 15:00:00,225.71,225.71,225.27,225.52,18151.0,193.0877,193.0877,192.7113,192.9252,18151.0
2019-09-24 15:10:00,225.39,225.4,225.04,225.19,10194.0,192.814,192.8225,192.5145,192.6429,10194.0
2019-09-24 15:20:00,225.2,225.22,224.99,225.12,6499.0,192.6514,192.6685,192.4718,192.583,6499.0
2019-09-24 15:30:00,225.02,225.03,224.77,224.9,17711.0,192.4974,192.506,192.2836,192.3948,17711.0
2019-09-24 15:40:00,224.86,225.19,224.82,225.19,24570.0,192.3606,192.6429,192.3263,192.6429,24570.0
2019-09-24 15:50:00,225.17,225.6,225.01,225.22,103569.0,192.6258,192.9936,192.4889,192.6685,103569.0
2019-09-25 09:30:00,225.46,225.62,223.86,223.86,38699.0,192.8738,193.0107,191.5051,191.5051,38699.0
2019-09-25 09:40:00,223.84,224.89,223.83,224.86,10915.0,191.488,192.3862,191.4794,192.3606,10915.0
2019-09-25 09:50:00,224.74,225.19,224.73,224.79,103342.0,192.2579,192.6429,192.2493,192.3007,103342.0
2019-09-25 10:00:00,224.77,225.07,224.15,224.45,41523.0,192.2836,192.5402,191.7532,192.0098,41523.0
2019-09-25 10:10:00,224.47,224.52,222.75,222.76,34734.0,192.0269,192.0697,190.5555,190.5641,34734.0
2019-09-25 10:20:00,222.9,223.05,222.14,222.98,26449.0,190.6838,190.8122,190.0337,190.7523,26449.0
2019-09-25 10:30:00,223.0,223.39,222.24,222.24,24015.0,190.7694,191.103,190.1192,190.1192,24015.0
2019-09-25 10:40:00,222.25,222.46,221.7,221.7,16348.0,190.1278,190.3074,189.6573,189.6573,16348.0
2019-09-25 10:50:00,221.82,222.15,221.68,221.74,24438.0,189.7599,190.0422,189.6402,189.6915,24438.0
2019-09-25 11:00:00,221.73,221.95,221.68,221.95,15062.0,189.6829,189.8711,189.6402,189.8711,15062.0
2019-09-25 11:10:00,221.9,222.16,221.81,221.93,20339.0,189.8284,190.0508,189.7514,189.854,20339.0
2019-09-25 11:20:00,221.9,222.02,221.32,221.42,20766.0,189.8284,189.931,189.3322,189.4177,20766.0
2019-09-25 11:30:00,221.37,221.54,221.02,221.54,29729.0,189.375,189.5204,189.0756,189.5204,29729.0
2019-09-25 11:40:00,221.55,221.64,220.86,221.25,24548.0,189.529,189.6059,188.9387,189.2723,24548.0
2019-09-25 11:50:00,221.25,221.73,221.16,221.61,20830.0,189.2723,189.6829,189.1953,189.5803,20830.0
2019-09-25 12:00:00,221.61,221.97,221.52,221.76,12493.0,189.5803,189.8883,189.5033,189.7086,12493.0
2019-09-25 12:10:00,221.71,221.94,221.24,221.57,10438.0,189.6658,189.8626,189.2638,189.5461,10438.0
2019-09-25 12:20:00,221.64,221.7,221.34,221.68,10050.0,189.6059,189.6573,189.3493,189.6402,10050.0
2019-09-25 12:30:00,221.77,221.98,221.61,221.83,6207.0,189.7172,189.8968,189.5803,189.7685,6207.0
2019-09-25 12:40:00,221.94,221.94,221.23,221.28,14688.0,189.8626,189.8626,189.2552,189.298,14688.0
2019-09-25 12:50:00,221.32,221.37,221.13,221.15,32161.0,189.3322,189.375,189.1697,189.1868,32161.0
2019-09-25 13:00:00,221.19,221.85,221.17,221.78,8456.0,189.221,189.7856,189.2039,189.7257,8456.0
2019-09-25 13:10:00,221.73,221.85,221.61,221.79,21787.0,189.6829,189.7856,189.5803,189.7343,21787.0
2019-09-25 13:20:00,221.81,222.59,221.78,222.59,12927.0,189.7514,190.4186,189.7257,190.4186,12927.0
2019-09-25 13:30:00,222.66,222.76,222.26,222.29,36799.0,190.4785,190.5641,190.1363,190.162,36799.0
2019-09-25 13:40:00,222.26,222.5,222.25,222.48,4068.0,190.1363,190.3417,190.1278,190.3245,4068.0
2019-09-25 13:50:00,222.48,222.91,222.35,222.51,12886.0,190.3245,190.6924,190.2133,190.3502,12886.0
2019-09-25 14:00:00,222.41,222.5,222.3,222.45,11033.0,190.2647,190.3417,190.1706,190.2989,11033.0
2019-09-25 14:10:00,222.49,222.57,222.38,222.57,20427.0,190.3331,190.4015,190.239,190.4015,20427.0
2019-09-25 14:20:00,222.6,222.75,222.38,222.44,8642.0,190.4272,190.5555,190.239,190.2903,8642.0
2019-09-25 14:30:00,222.4,222.71,222.32,222.71,8855.0,190.2561,190.5213,190.1877,190.5213,8855.0
2019-09-25 14:40:00,222.74,222.76,222.6,222.67,16521.0,190.547,190.5641,190.4272,190.4871,16521.0
2019-09-25 14:50:00,222.66,222.7,222.32,222.38,42321.0,190.4785,190.5127,190.1877,190.239,42321.0
2019-09-25 15:00:00,222.43,222.5,222.4,222.46,13510.0,190.2818,190.3417,190.2561,190.3074,13510.0
2019-09-25 15:10:00,222.5,222.51,222.41,222.42,50489.0,190.3417,190.3502,190.2647,190.2732,50489.0
2019-09-25 15:20:00,222.43,222.51,222.39,222.47,16805.0,190.2818,190.3502,190.2475,190.316,16805.0
2019-09-25 15:30:00,222.47,222.47,222.16,222.38,17522.0,190.316,190.316,190.0508,190.239,17522.0
2019-09-25 15:40:00,222.38,222.56,222.29,222.56,24707.0,190.239,190.393,190.162,190.393,24707.0
2019-09-25 15:50:00,222.56,222.67,222.04,222.07,101838.0,190.393,190.4871,189.9481,189.9738,101838.0
2019-09-26 09:30:00,221.64,222.59,221.55,222.59,43780.0,190.4137,191.2298,190.3364,191.2298,43780.0
2019-09-26 09:40:00,222.58,222.68,222.16,222.5,19070.0,191.2213,191.3072,190.8604,191.1525,19070.0
2019-09-26 09:50:00,222.52,222.55,221.86,222.12,15435.0,191.1697,191.1955,190.6027,190.8261,15435.0
2019-09-26 10:00:00,222.21,222.5,221.98,222.1,27779.0,190.9034,191.1525,190.7058,190.8089,27779.0
2019-09-26 10:10:00,222.11,222.65,222.07,222.19,19800.0,190.8175,191.2814,190.7831,190.8862,19800.0
2019-09-26 10:20:00,222.32,222.62,222.11,222.46,12281.0,190.9979,191.2556,190.8175,191.1182,12281.0
2019-09-26 10:30:00,222.5,222.55,222.36,222.46,16902.0,191.1525,191.1955,191.0322,191.1182,16902.0
2019-09-26 10:40:00,222.45,222.54,222.16,222.47,10938.0,191.1096,191.1869,190.8604,191.1267,10938.0
2019-09-26 10:50:00,222.49,222.59,222.27,222.4,14547.0,191.1439,191.2298,190.9549,191.0666,14547.0
2019-09-26 11:00:00,222.35,222.5,222.17,222.5,9069.0,191.0237,191.1525,190.869,191.1525,9069.0
2019-09-26 11:10:00,222.53,222.59,222.24,222.24,6506.0,191.1783,191.2298,190.9292,190.9292,6506.0
2019-09-26 11:20:00,222.32,222.64,222.27,222.59,12358.0,190.9979,191.2728,190.9549,191.2298,12358.0
2019-09-26 11:30:00,222.63,222.83,222.6,222.8,13123.0,191.2642,191.436,191.2384,191.4103,13123.0
2019-09-26 11:40:00,222.79,222.85,222.14,222.2,7152.0,191.4017,191.4532,190.8432,190.8948,7152.0
2019-09-26 11:50:00,222.25,222.25,221.91,222.11,6721.0,190.9377,190.9377,190.6456,190.8175,6721.0
2019-09-26 12:00:00,222.18,222.49,221.93,222.45,9959.0,190.8776,191.1439,190.6628,191.1096,9959.0
2019-09-26 12:10:00,222.45,222.68,222.42,222.45,16201.0,191.1096,191.3072,191.0838,191.1096,16201.0
2019-09-26 12:20:00,222.34,222.63,222.33,222.45,11489.0,191.0151,191.2642,191.0065,191.1096,11489.0
2019-09-26 12:30:00,222.53,222.62,222.41,222.5,15185.0,191.1783,191.2556,191.0752,191.1525,15185.0
2019-09-26 12:40:00,222.52,222.64,222.41,222.59,15472.0,191.1697,191.2728,191.0752,191.2298,15472.0
2019-09-26 12:50:00,222.59,222.76,222.54,222.7,28264.0,191.2298,191.3759,191.1869,191.3243,28264.0
2019-09-26 13:00:00,222.71,222.83,222.55,222.78,24755.0,191.3329,191.436,191.1955,191.3931,24755.0
2019-09-26 13:10:00,222.76,223.0,222.74,222.89,13753.0,191.3759,191.5821,191.3587,191.4876,13753.0
2019-09-26 13:20:00,222.84,223.09,222.83,223.09,9909.0,191.4446,191.6594,191.436,191.6594,9909.0
2019-09-26 13:30:00,223.11,223.25,223.08,223.25,8664.0,191.6766,191.7969,191.6508,191.7969,8664.0
2019-09-26 13:40:00,223.22,223.79,223.22,223.68,40202.0,191.7711,192.2608,191.7711,192.1663,40202.0
2019-09-26 13:50:00,223.64,223.67,223.46,223.5,15115.0,192.1319,192.1577,191.9773,192.0116,15115.0
2019-09-26 14:00:00,223.53,223.83,223.53,223.8,16049.0,192.0374,192.2951,192.0374,192.2694,16049.0
2019-09-26 14:10:00,223.72,224.04,223.69,224.04,23190.0,192.2006,192.4756,192.1749,192.4756,23190.0
2019-09-26 14:20:00,224.07,224.07,223.66,223.7,10298.0,192.5013,192.5013,192.1491,192.1835,10298.0
2019-09-26 14:30:00,223.7,223.75,223.44,223.53,10335.0,192.1835,192.2264,191.9601,192.0374,10335.0
2019-09-26 14:40:00,223.52,223.66,223.45,223.62,12114.0,192.0288,192.1491,191.9687,192.1147,12114.0
2019-09-26 14:50:00,223.58,223.6,223.36,223.36,11956.0,192.0804,192.0975,191.8914,191.8914,11956.0
2019-09-26 15:00:00,223.4,223.58,223.27,223.52,13216.0,191.9257,192.0804,191.814,192.0288,13216.0
2019-09-26 15:10:00,223.5,223.53,223.32,223.41,14789.0,192.0116,192.0374,191.857,191.9343,14789.0
2019-09-26 15:20:00,223.37,223.42,223.18,223.32,12051.0,191.9,191.9429,191.7367,191.857,12051.0
2019-09-26 15:30:00,223.32,223.54,223.32,223.4,12927.0,191.857,192.046,191.857,191.9257,12927.0
2019-09-26 15:40:00,223.4,223.51,223.34,223.44,13887.0,191.9257,192.0202,191.8742,191.9601,13887.0
2019-09-26 15:50:00,223.46,223.53,222.99,223.3,71636.0,191.9773,192.0374,191.5735,191.8398,71636.0
2019-09-27 09:30:00,223.09,223.09,221.03,221.51,36473.0,191.6594,191.6594,189.8896,190.302,36473.0
2019-09-27 09:40:00,221.38,221.38,219.84,220.62,24770.0,190.1903,190.1903,188.8673,189.5374,24770.0
2019-09-27 09:50:00,220.78,221.0,220.53,220.94,12668.0,189.6748,189.8639,189.4601,189.8123,12668.0
2019-09-27 10:00:00,220.99,221.51,220.53,221.03,26100.0,189.8553,190.302,189.4601,189.8896,26100.0
2019-09-27 10:10:00,221.03,221.03,220.55,220.55,18012.0,189.8896,189.8896,189.4773,189.4773,18012.0
2019-09-27 10:20:00,220.51,220.77,220.3,220.38,10356.0,189.4429,189.6663,189.2625,189.3312,10356.0
2019-09-27 10:30:00,220.28,220.58,219.86,219.93,33858.0,189.2453,189.503,188.8845,188.9446,33858.0
2019-09-27 10:40:00,219.94,220.46,219.94,220.29,34238.0,188.9532,189.3999,188.9532,189.2539,34238.0
2019-09-27 10:50:00,220.22,220.33,219.84,219.87,20118.0,189.1937,189.2882,188.8673,188.8931,20118.0
2019-09-27 11:00:00,219.86,219.99,219.57,219.81,21728.0,188.8845,188.9962,188.6353,188.8415,21728.0
2019-09-27 11:10:00,219.8,220.16,219.72,220.1,28912.0,188.8329,189.1422,188.7642,189.0907,28912.0
2019-09-27 11:20:00,220.11,220.44,220.11,220.36,6643.0,189.0992,189.3828,189.0992,189.314,6643.0
2019-09-27 11:30:00,220.45,220.55,219.62,219.85,13687.0,189.3913,189.4773,188.6783,188.8759,13687.0
2019-09-27 11:40:00,219.74,220.02,219.72,219.95,7049.0,188.7814,189.0219,188.7642,188.9618,7049.0
2019-09-27 11:50:00,219.99,220.01,219.65,219.71,7712.0,188.9962,189.0133,188.7041,188.7556,7712.0
2019-09-27 12:00:00,219.78,219.89,219.42,219.46,36088.0,188.8157,188.9102,188.5065,188.5408,36088.0
2019-09-27 12:10:00,219.45,219.52,219.05,219.08,11693.0,188.5322,188.5924,188.1886,188.2144,11693.0
2019-09-27 12:20:00,219.11,219.11,218.64,218.7,11705.0,188.2401,188.2401,187.8363,187.8879,11705.0
2019-09-27 12:30:00,218.7,218.77,218.64,218.74,17157.0,187.8879,187.948,187.8363,187.9223,17157.0
2019-09-27 12:40:00,218.76,218.78,218.26,218.26,15413.0,187.9394,187.9566,187.5099,187.5099,15413.0
2019-09-27 12:50:00,218.27,218.36,218.2,218.29,19144.0,187.5185,187.5958,187.4583,187.5357,19144.0
2019-09-27 13:00:00,218.24,218.51,218.15,218.47,34478.0,187.4927,187.7247,187.4154,187.6903,34478.0
2019-09-27 13:10:00,218.5,218.91,218.44,218.63,20851.0,187.7161,188.0683,187.6645,187.8278,20851.0
2019-09-27 13:20:00,218.63,218.69,218.29,218.51,12666.0,187.8278,187.8793,187.5357,187.7247,12666.0
2019-09-27 13:30:00,218.51,218.54,218.1,218.1,12091.0,187.7247,187.7504,187.3724,187.3724,12091.0
2019-09-27 13:40:00,218.15,218.25,217.81,217.86,15206.0,187.4154,187.5013,187.1233,187.1662,15206.0
2019-09-27 13:50:00,217.8,218.02,217.74,217.95,21245.0,187.1147,187.3037,187.0631,187.2436,21245.0
2019-09-27 14:00:00,217.91,217.92,217.41,217.48,17101.0,187.2092,187.2178,186.7796,186.8398,17101.0
2019-09-27 14:10:00,217.48,217.5,217.33,217.46,30360.0,186.8398,186.857,186.7109,186.8226,30360.0
2019-09-27 14:20:00,217.51,217.52,217.28,217.39,14747.0,186.8656,186.8741,186.668,186.7625,14747.0
2019-09-27 14:30:00,217.39,217.52,217.07,217.07,21334.0,186.7625,186.8741,186.4875,186.4875,21334.0
2019-09-27 14:40:00,217.12,217.22,217.02,217.05,18331.0,186.5305,186.6164,186.4446,186.4704,18331.0
2019-09-27 14:50:00,217.02,217.29,216.88,217.27,18874.0,186.4446,186.6765,186.3243,186.6594,18874.0
2019-09-27 15:00:00,217.25,217.33,216.86,216.95,18894.0,186.6422,186.7109,186.3071,186.3844,18894.0
2019-09-27 15:10:00,216.99,217.54,216.92,217.45,19476.0,186.4188,186.8913,186.3587,186.814,19476.0
2019-09-27 15:20:00,217.46,217.68,217.21,217.28,25829.0,186.8226,187.0116,186.6078,186.668,25829.0
2019-09-27 15:30:00,217.23,218.36,217.23,218.26,31963.0,186.625,187.5958,186.625,187.5099,31963.0
2019-09-27 15:40:00,218.28,218.84,218.16,218.79,40907.0,187.5271,188.0082,187.424,187.9652,40907.0
2019-09-27 15:50:00,218.81,219.19,218.8,219.02,124711.0,187.9824,188.3089,187.9738,188.1628,124711.0
2019-09-30 09:30:00,219.32,219.9,218.87,219.48,33053.0,188.4205,188.9188,188.0339,188.558,33053.0
2019-09-30 09:40:00,219.7,220.86,219.69,220.85,24735.0,188.747,189.7436,188.7384,189.735,24735.0
2019-09-30 09:50:00,220.86,221.49,220.64,220.64,9084.0,189.7436,190.2848,189.5546,189.5546,9084.0
2019-09-30 10:00:00,220.55,221.57,220.55,221.05,9263.0,189.4773,190.3535,189.4773,189.9068,9263.0
2019-09-30 10:10:00,221.03,221.14,220.2,220.39,10056.0,189.8896,189.9841,189.1766,189.3398,10056.0
2019-09-30 10:20:00,220.45,220.59,220.17,220.59,11325.0,189.3913,189.5116,189.1508,189.5116,11325.0
2019-09-30 10:30:00,220.44,220.52,220.17,220.17,11737.0,189.3828,189.4515,189.1508,189.1508,11737.0
2019-09-30 10:40:00,220.08,220.45,220.08,220.26,10236.0,189.0735,189.3913,189.0735,189.2281,10236.0
2019-09-30 10:50:00,220.28,220.52,220.27,220.44,18615.0,189.2453,189.4515,189.2367,189.3828,18615.0
2019-09-30 11:00:00,220.44,220.47,219.91,219.91,33371.0,189.3828,189.4085,188.9274,188.9274,33371.0
2019-09-30 11:10:00,219.96,220.09,219.8,219.8,13335.0,188.9704,189.0821,188.8329,188.8329,13335.0
2019-09-30 11:20:00,219.81,220.19,219.77,220.19,11594.0,188.8415,189.168,188.8071,189.168,11594.0
2019-09-30 11:30:00,220.19,220.38,219.97,219.97,22827.0,189.168,189.3312,188.979,188.979,22827.0
2019-09-30 11:40:00,219.97,220.81,219.96,220.81,7400.0,188.979,189.7006,188.9704,189.7006,7400.0
2019-09-30 11:50:00,220.76,221.49,220.76,221.49,8661.0,189.6577,190.2848,189.6577,190.2848,8661.0
2019-09-30 12:00:00,221.42,221.53,221.18,221.51,12945.0,190.2247,190.3192,190.0185,190.302,12945.0
2019-09-30 12:10:00,221.5,221.62,221.16,221.24,22381.0,190.2934,190.3965,190.0013,190.07,22381.0
2019-09-30 12:20:00,221.28,221.35,220.59,220.59,74202.0,190.1044,190.1645,189.5116,189.5116,74202.0
2019-09-30 12:30:00,220.59,221.32,220.56,221.16,11075.0,189.5116,190.1388,189.4858,190.0013,11075.0
2019-09-30 12:40:00,221.13,221.43,220.99,220.99,10726.0,189.9755,190.2333,189.8553,189.8553,10726.0
2019-09-30 12:50:00,221.03,221.03,220.76,220.95,13060.0,189.8896,189.8896,189.6577,189.8209,13060.0
2019-09-30 13:00:00,220.99,221.1,220.73,220.93,13609.0,189.8553,189.9498,189.6319,189.8037,13609.0
2019-09-30 13:10:00,220.93,221.07,220.81,221.05,6826.0,189.8037,189.924,189.7006,189.9068,6826.0
2019-09-30 13:20:00,221.03,221.23,221.02,221.17,8509.0,189.8896,190.0615,189.881,190.0099,8509.0
2019-09-30 13:30:00,221.16,221.26,221.02,221.02,10481.0,190.0013,190.0872,189.881,189.881,10481.0
2019-09-30 13:40:00,220.98,221.07,220.93,221.03,18137.0,189.8467,189.924,189.8037,189.8896,18137.0
2019-09-30 13:50:00,221.08,221.25,221.05,221.14,13128.0,189.9326,190.0786,189.9068,189.9841,13128.0
2019-09-30 14:00:00,221.08,221.13,220.93,220.96,48778.0,189.9326,189.9755,189.8037,189.8295,48778.0
2019-09-30 14:10:00,220.96,221.08,220.85,220.95,23985.0,189.8295,189.9326,189.735,189.8209,23985.0
2019-09-30 14:20:00,220.92,221.03,220.84,220.9,21834.0,189.7951,189.8896,189.7264,189.7779,21834.0
2019-09-30 14:30:00,220.89,221.44,220.85,221.28,72509.0,189.7694,190.2419,189.735,190.1044,72509.0
2019-09-30 14:40:00,221.33,221.78,220.98,221.0,31707.0,190.1474,190.534,189.8467,189.8639,31707.0
2019-09-30 14:50:00,220.99,221.06,220.79,220.82,22936.0,189.8553,189.9154,189.6834,189.7092,22936.0
2019-09-30 15:00:00,220.8,221.06,220.62,220.7,16374.0,189.692,189.9154,189.5374,189.6061,16374.0
2019-09-30 15:10:00,220.8,220.83,220.27,220.3,52785.0,189.692,189.7178,189.2367,189.2625,52785.0
2019-09-30 15:20:00,220.28,220.61,220.17,220.4,40373.0,189.2453,189.5288,189.1508,189.3484,40373.0
2019-09-30 15:30:00,220.37,220.46,220.23,220.45,19687.0,189.3226,189.3999,189.2023,189.3913,19687.0
2019-09-30 15:40:00,220.41,221.05,220.33,220.73,40700.0,189.357,189.9068,189.2882,189.6319,40700.0
2019-09-30 15:50:00,220.8,221.53,220.79,221.06,93370.0,189.692,190.3192,189.6834,189.9154,93370.0
2019-10-01 09:30:00,220.7,221.11,219.4,219.81,56411.0,189.6061,189.9584,188.4893,188.8415,56411.0
2019-10-01 09:40:00,219.89,220.04,218.22,219.07,23544.0,188.9102,189.0391,187.4755,188.2058,23544.0
2019-10-01 09:50:00,219.06,219.72,218.99,219.52,62490.0,188.1972,188.7642,188.137,188.5924,62490.0
2019-10-01 10:00:00,219.45,220.55,218.99,219.9,32634.0,188.5322,189.4773,188.137,188.9188,32634.0
2019-10-01 10:10:00,219.88,220.63,219.87,220.26,42398.0,188.9016,189.546,188.8931,189.2281,42398.0
2019-10-01 10:20:00,220.24,221.64,220.24,221.58,41708.0,189.2109,190.4137,189.2109,190.3621,41708.0
2019-10-01 10:30:00,221.7,222.68,221.46,222.64,64344.0,190.4652,191.3072,190.259,191.2728,64344.0
2019-10-01 10:40:00,222.64,222.87,222.16,222.73,27959.0,191.2728,191.4704,190.8604,191.3501,27959.0
2019-10-01 10:50:00,222.73,222.83,222.26,222.35,53457.0,191.3501,191.436,190.9463,191.0237,53457.0
2019-10-01 11:00:00,222.1,222.11,221.08,221.1,11653.0,190.8089,190.8175,189.9326,189.9498,11653.0
2019-10-01 11:10:00,221.08,221.6,221.03,221.54,25501.0,189.9326,190.3793,189.8896,190.3278,25501.0
2019-10-01 11:20:00,221.6,221.93,221.51,221.86,10550.0,190.3793,190.6628,190.302,190.6027,10550.0
2019-10-01 11:30:00,221.89,222.11,221.6,221.67,10525.0,190.6285,190.8175,190.3793,190.4395,10525.0
2019-10-01 11:40:00,221.7,221.93,221.08,221.08,34224.0,190.4652,190.6628,189.9326,189.9326,34224.0
2019-10-01 11:50:00,221.03,221.07,220.78,220.97,11205.0,189.8896,189.924,189.6748,189.8381,11205.0
2019-10-01 12:00:00,220.87,220.87,220.42,220.43,15899.0,189.7522,189.7522,189.3656,189.3742,15899.0
2019-10-01 12:10:00,220.36,220.52,220.28,220.44,9632.0,189.314,189.4515,189.2453,189.3828,9632.0
2019-10-01 12:20:00,220.43,221.23,220.33,221.23,13430.0,189.3742,190.0615,189.2882,190.0615,13430.0
2019-10-01 12:30:00,221.32,221.51,220.84,220.94,8895.0,190.1388,190.302,189.7264,189.8123,8895.0
2019-10-01 12:40:00,220.93,221.26,220.93,221.12,6378.0,189.8037,190.0872,189.8037,189.9669,6378.0
2019-10-01 12:50:00,221.14,221.35,221.14,221.26,12923.0,189.9841,190.1645,189.9841,190.0872,12923.0
2019-10-01 13:00:00,221.26,221.59,221.2,221.5,8905.0,190.0872,190.3707,190.0357,190.2934,8905.0
2019-10-01 13:10:00,221.37,221.37,221.04,221.04,10216.0,190.1817,190.1817,189.8982,189.8982,10216.0
2019-10-01 13:20:00,221.09,221.09,220.89,220.9,10324.0,189.9412,189.9412,189.7694,189.7779,10324.0
2019-10-01 13:30:00,220.96,221.06,220.78,220.82,11593.0,189.8295,189.9154,189.6748,189.7092,11593.0
2019-10-01 13:40:00,220.84,221.58,220.49,221.53,28392.0,189.7264,190.3621,189.4257,190.3192,28392.0
2019-10-01 13:50:00,221.55,221.65,221.21,221.36,8066.0,190.3364,190.4223,190.0443,190.1731,8066.0
2019-10-01 14:00:00,221.39,221.52,221.1,221.15,8954.0,190.1989,190.3106,189.9498,189.9927,8954.0
2019-10-01 14:10:00,221.2,221.5,221.06,221.46,7544.0,190.0357,190.2934,189.9154,190.259,7544.0
2019-10-01 14:20:00,221.49,221.55,221.31,221.44,10994.0,190.2848,190.3364,190.1302,190.2419,10994.0
2019-10-01 14:30:00,221.43,221.53,221.34,221.36,8304.0,190.2333,190.3192,190.156,190.1731,8304.0
2019-10-01 14:40:00,221.35,221.45,221.24,221.35,8616.0,190.1645,190.2505,190.07,190.1645,8616.0
2019-10-01 14:50:00,221.27,221.49,221.2,221.22,10982.0,190.0958,190.2848,190.0357,190.0529,10982.0
2019-10-01 15:00:00,221.28,221.74,221.22,221.74,15324.0,190.1044,190.4996,190.0529,190.4996,15324.0
2019-10-01 15:10:00,221.67,221.67,221.08,221.13,14824.0,190.4395,190.4395,189.9326,189.9755,14824.0
2019-10-01 15:20:00,221.17,221.72,221.17,221.7,15491.0,190.0099,190.4824,190.0099,190.4652,15491.0
2019-10-01 15:30:00,221.69,221.71,221.28,221.29,18232.0,190.4566,190.4738,190.1044,190.113,18232.0
2019-10-01 15:40:00,221.3,221.32,220.68,220.72,17634.0,190.1216,190.1388,189.5889,189.6233,17634.0
2019-10-01 15:50:00,220.71,221.19,220.66,220.88,68339.0,189.6147,190.0271,189.5718,189.7608,68339.0
2019-10-02 09:30:00,220.75,222.0,220.7,221.38,45565.0,189.6491,190.723,189.6061,190.1903,45565.0
2019-10-02 09:40:00,221.38,221.65,220.85,220.92,13846.0,190.1903,190.4223,189.735,189.7951,13846.0
2019-10-02 09:50:00,221.12,221.2,220.28,220.78,19141.0,189.9669,190.0357,189.2453,189.6748,19141.0
2019-10-02 10:00:00,220.75,220.76,219.09,219.34,28031.0,189.6491,189.6577,188.2229,188.4377,28031.0
2019-10-02 10:10:00,219.41,219.64,219.07,219.26,15749.0,188.4979,188.6955,188.2058,188.369,15749.0
2019-10-02 10:20:00,219.21,219.34,218.69,219.15,45125.0,188.326,188.4377,187.8793,188.2745,45125.0
2019-10-02 10:30:00,219.3,219.44,218.86,219.01,37799.0,188.4034,188.5236,188.0254,188.1542,37799.0
2019-10-02 10:40:00,218.93,219.14,218.65,218.68,20727.0,188.0855,188.2659,187.8449,187.8707,20727.0
2019-10-02 10:50:00,218.61,219.54,218.61,219.25,20827.0,187.8106,188.6096,187.8106,188.3604,20827.0
2019-10-02 11:00:00,219.25,220.02,219.18,219.71,10623.0,188.3604,189.0219,188.3003,188.7556,10623.0
2019-10-02 11:10:00,219.82,220.43,219.69,220.31,21359.0,188.8501,189.3742,188.7384,189.2711,21359.0
2019-10-02 11:20:00,220.4,220.4,219.94,220.02,12305.0,189.3484,189.3484,188.9532,189.0219,12305.0
2019-10-02 11:30:00,220.13,220.25,219.72,220.22,20371.0,189.1164,189.2195,188.7642,189.1937,20371.0
2019-10-02 11:40:00,220.16,220.61,220.07,220.38,9120.0,189.1422,189.5288,189.0649,189.3312,9120.0
2019-10-02 11:50:00,220.47,220.94,220.35,220.88,17972.0,189.4085,189.8123,189.3054,189.7608,17972.0
2019-10-02 12:00:00,220.88,220.88,220.41,220.61,5570.0,189.7608,189.7608,189.357,189.5288,5570.0
2019-10-02 12:10:00,220.57,220.57,219.94,219.94,9388.0,189.4944,189.4944,188.9532,188.9532,9388.0
2019-10-02 12:20:00,219.88,220.26,219.88,220.16,8205.0,188.9016,189.2281,188.9016,189.1422,8205.0
2019-10-02 12:30:00,220.18,220.29,219.74,219.74,7299.0,189.1594,189.2539,188.7814,188.7814,7299.0
2019-10-02 12:40:00,219.71,219.71,219.07,219.16,20129.0,188.7556,188.7556,188.2058,188.2831,20129.0
2019-10-02 12:50:00,219.16,219.17,218.98,219.0,11075.0,188.2831,188.2917,188.1284,188.1456,11075.0
2019-10-02 13:00:00,219.0,219.02,218.7,218.8,18002.0,188.1456,188.1628,187.8879,187.9738,18002.0
2019-10-02 13:10:00,218.85,219.26,218.79,218.79,7593.0,188.0168,188.369,187.9652,187.9652,7593.0
2019-10-02 13:20:00,218.79,218.92,218.5,218.76,7415.0,187.9652,188.0769,187.7161,187.9394,7415.0
2019-10-02 13:30:00,218.76,218.93,218.6,218.85,8627.0,187.9394,188.0855,187.802,188.0168,8627.0
2019-10-02 13:40:00,218.82,218.87,218.72,218.75,8091.0,187.991,188.0339,187.9051,187.9309,8091.0
2019-10-02 13:50:00,218.73,218.9,218.72,218.82,6096.0,187.9137,188.0597,187.9051,187.991,6096.0
2019-10-02 14:00:00,218.82,218.98,218.7,218.73,9646.0,187.991,188.1284,187.8879,187.9137,9646.0
2019-10-02 14:10:00,218.72,219.34,218.71,219.2,7018.0,187.9051,188.4377,187.8965,188.3175,7018.0
2019-10-02 14:20:00,219.26,219.49,219.14,219.14,5820.0,188.369,188.5666,188.2659,188.2659,5820.0
2019-10-02 14:30:00,219.13,219.47,219.13,219.47,10360.0,188.2573,188.5494,188.2573,188.5494,10360.0
2019-10-02 14:40:00,219.55,219.75,219.46,219.74,6834.0,188.6181,188.79,188.5408,188.7814,6834.0
2019-10-02 14:50:00,219.7,219.88,219.56,219.86,7818.0,188.747,188.9016,188.6267,188.8845,7818.0
2019-10-02 15:00:00,219.87,219.9,219.52,219.65,9620.0,188.8931,188.9188,188.5924,188.7041,9620.0
2019-10-02 15:10:00,219.72,219.97,219.67,219.84,11588.0,188.7642,188.979,188.7212,188.8673,11588.0
2019-10-02 15:20:00,219.81,219.9,219.49,219.49,10070.0,188.8415,188.9188,188.5666,188.5666,10070.0
2019-10-02 15:30:00,219.35,219.47,219.2,219.45,18352.0,188.4463,188.5494,188.3175,188.5322,18352.0
2019-10-02 15:40:00,219.53,219.68,219.05,219.08,18337.0,188.601,188.7298,188.1886,188.2144,18337.0
2019-10-02 15:50:00,219.1,220.08,219.03,219.99,63276.0,188.2315,189.0735,188.1714,188.9962,63276.0
2019-10-03 09:30:00,220.42,221.3,220.27,220.89,20032.0,189.3656,190.1216,189.2367,189.7694,20032.0
2019-10-03 09:40:00,221.14,221.4,220.82,221.0,7756.0,189.9841,190.2075,189.7092,189.8639,7756.0
2019-10-03 09:50:00,221.0,221.64,220.87,221.24,9002.0,189.8639,190.4137,189.7522,190.07,9002.0
2019-10-03 10:00:00,221.13,221.53,220.42,220.82,38884.0,189.9755,190.3192,189.3656,189.7092,38884.0
2019-10-03 10:10:00,220.67,221.47,220.28,221.14,15399.0,189.5803,190.2676,189.2453,189.9841,15399.0
2019-10-03 10:20:00,221.14,223.95,221.08,223.95,55263.0,189.9841,192.3982,189.9326,192.3982,55263.0
2019-10-03 10:30:00,223.9,224.98,223.58,224.61,114926.0,192.3553,193.2831,192.0804,192.9653,114926.0
2019-10-03 10:40:00,224.55,225.52,224.3,224.91,58868.0,192.9137,193.747,192.6989,193.223,58868.0
2019-10-03 10:50:00,224.86,224.87,222.96,223.24,42663.0,193.18,193.1886,191.5477,191.7883,42663.0
2019-10-03 11:00:00,223.12,223.64,222.89,222.89,20666.0,191.6852,192.1319,191.4876,191.4876,20666.0
2019-10-03 11:10:00,222.99,223.21,222.49,222.87,18315.0,191.5735,191.7625,191.1439,191.4704,18315.0
2019-10-03 11:20:00,222.92,222.92,222.11,222.41,29586.0,191.5134,191.5134,190.8175,191.0752,29586.0
2019-10-03 11:30:00,222.52,222.58,222.05,222.19,17984.0,191.1697,191.2213,190.7659,190.8862,17984.0
2019-10-03 11:40:00,222.21,222.58,222.18,222.27,9063.0,190.9034,191.2213,190.8776,190.9549,9063.0
2019-10-03 11:50:00,222.3,222.47,221.96,222.03,8431.0,190.9807,191.1267,190.6886,190.7487,8431.0
2019-10-03 12:00:00,222.04,222.29,221.57,222.07,19474.0,190.7573,190.9721,190.3535,190.7831,19474.0
2019-10-03 12:10:00,222.02,222.38,221.84,221.91,22154.0,190.7401,191.0494,190.5855,190.6456,22154.0
2019-10-03 12:20:00,221.74,222.37,221.73,222.37,5420.0,190.4996,191.0408,190.491,191.0408,5420.0
2019-10-03 12:30:00,222.26,222.68,222.26,222.67,9183.0,190.9463,191.3072,190.9463,191.2986,9183.0
2019-10-03 12:40:00,222.7,223.07,222.6,222.9,13945.0,191.3243,191.6422,191.2384,191.4962,13945.0
2019-10-03 12:50:00,222.95,223.19,222.81,223.0,10642.0,191.5391,191.7453,191.4188,191.5821,10642.0
2019-10-03 13:00:00,222.94,223.06,222.82,223.05,11901.0,191.5305,191.6336,191.4274,191.625,11901.0
2019-10-03 13:10:00,223.11,223.29,222.94,222.98,6391.0,191.6766,191.8312,191.5305,191.5649,6391.0
2019-10-03 13:20:00,222.93,223.17,222.89,222.95,6289.0,191.5219,191.7281,191.4876,191.5391,6289.0
2019-10-03 13:30:00,222.85,222.9,222.39,222.54,13488.0,191.4532,191.4962,191.058,191.1869,13488.0
2019-10-03 13:40:00,222.51,222.9,222.48,222.82,12935.0,191.1611,191.4962,191.1353,191.4274,12935.0
2019-10-03 13:50:00,222.77,222.96,222.69,222.96,11996.0,191.3845,191.5477,191.3158,191.5477,11996.0
2019-10-03 14:00:00,222.95,223.21,222.94,223.16,11567.0,191.5391,191.7625,191.5305,191.7195,11567.0
2019-10-03 14:10:00,223.15,223.41,223.04,223.2,16417.0,191.7109,191.9343,191.6164,191.7539,16417.0
2019-10-03 14:20:00,223.14,223.4,223.09,223.12,13025.0,191.7024,191.9257,191.6594,191.6852,13025.0
2019-10-03 14:30:00,223.17,223.22,222.93,223.12,11174.0,191.7281,191.7711,191.5219,191.6852,11174.0
2019-10-03 14:40:00,223.12,223.28,223.08,223.1,9233.0,191.6852,191.8226,191.6508,191.668,9233.0
2019-10-03 14:50:00,223.11,223.28,222.83,223.19,15082.0,191.6766,191.8226,191.436,191.7453,15082.0
2019-10-03 15:00:00,223.11,223.11,222.85,223.09,12885.0,191.6766,191.6766,191.4532,191.6594,12885.0
2019-10-03 15:10:00,223.12,223.26,223.07,223.18,16134.0,191.6852,191.8054,191.6422,191.7367,16134.0
2019-10-03 15:20:00,223.25,223.37,223.02,223.1,15709.0,191.7969,191.9,191.5993,191.668,15709.0
2019-10-03 15:30:00,223.11,223.32,223.01,223.24,25366.0,191.6766,191.857,191.5907,191.7883,25366.0
2019-10-03 15:40:00,223.28,223.37,223.13,223.17,28138.0,191.8226,191.9,191.6938,191.7281,28138.0
2019-10-03 15:50:00,223.12,223.98,223.04,223.98,99710.0,191.6852,192.424,191.6164,192.424,99710.0
2019-10-04 09:30:00,223.97,225.47,223.66,225.22,34233.0,192.4154,193.7041,192.1491,193.4893,34233.0
2019-10-04 09:40:00,225.24,225.69,225.16,225.16,96842.0,193.5065,193.8931,193.4378,193.4378,96842.0
2019-10-04 09:50:00,225.39,225.55,224.79,225.0,19424.0,193.6354,193.7728,193.1199,193.3003,19424.0
2019-10-04 10:00:00,224.96,225.73,224.95,225.61,46874.0,193.2659,193.9275,193.2573,193.8244,46874.0
2019-10-04 10:10:00,225.66,225.9,225.52,225.78,22638.0,193.8673,194.0735,193.747,193.9704,22638.0
2019-10-04 10:20:00,225.85,226.63,225.63,226.5,128028.0,194.0305,194.7007,193.8415,194.589,128028.0
2019-10-04 10:30:00,226.44,226.56,225.92,226.08,17166.0,194.5374,194.6405,194.0907,194.2281,17166.0
2019-10-04 10:40:00,225.96,226.31,225.96,226.24,17391.0,194.1251,194.4257,194.1251,194.3656,17391.0
2019-10-04 10:50:00,226.23,226.56,226.04,226.18,12636.0,194.357,194.6405,194.1938,194.3141,12636.0
2019-10-04 11:00:00,226.21,226.93,226.21,226.77,11781.0,194.3398,194.9584,194.3398,194.8209,11781.0
2019-10-04 11:10:00,226.91,227.28,226.75,227.08,18628.0,194.9412,195.2591,194.8038,195.0873,18628.0
2019-10-04 11:20:00,227.09,227.35,226.92,227.35,13504.0,195.0958,195.3192,194.9498,195.3192,13504.0
2019-10-04 11:30:00,227.28,227.4,226.97,227.01,21816.0,195.2591,195.3622,194.9928,195.0271,21816.0
2019-10-04 11:40:00,227.01,227.16,226.77,226.81,20137.0,195.0271,195.156,194.8209,194.8553,20137.0
2019-10-04 11:50:00,226.8,226.8,226.28,226.49,10988.0,194.8467,194.8467,194.4,194.5804,10988.0
2019-10-04 12:00:00,226.5,226.5,225.95,226.03,9180.0,194.589,194.589,194.1165,194.1852,9180.0
2019-10-04 12:10:00,225.99,226.12,225.96,226.12,4332.0,194.1508,194.2625,194.1251,194.2625,4332.0
2019-10-04 12:20:00,226.02,226.21,225.82,225.91,7463.0,194.1766,194.3398,194.0048,194.0821,7463.0
2019-10-04 12:30:00,225.88,225.93,225.65,225.8,7464.0,194.0563,194.0993,193.8587,193.9876,7464.0
2019-10-04 12:40:00,225.74,226.13,225.45,226.1,45869.0,193.936,194.2711,193.6869,194.2453,45869.0
2019-10-04 12:50:00,226.17,226.31,226.03,226.04,17428.0,194.3055,194.4257,194.1852,194.1938,17428.0
2019-10-04 13:00:00,226.04,226.05,225.48,225.48,8441.0,194.1938,194.2024,193.7127,193.7127,8441.0
2019-10-04 13:10:00,225.53,225.58,225.27,225.54,9456.0,193.7556,193.7986,193.5323,193.7642,9456.0
2019-10-04 13:20:00,225.6,225.95,225.46,225.94,40038.0,193.8158,194.1165,193.6955,194.1079,40038.0
2019-10-04 13:30:00,225.88,226.04,225.37,225.37,46962.0,194.0563,194.1938,193.6182,193.6182,46962.0
2019-10-04 13:40:00,225.48,225.49,225.19,225.32,8520.0,193.7127,193.7213,193.4635,193.5752,8520.0
2019-10-04 13:50:00,225.34,225.71,225.21,225.5,7772.0,193.5924,193.9103,193.4807,193.7299,7772.0
2019-10-04 14:00:00,225.55,225.58,225.33,225.39,6390.0,193.7728,193.7986,193.5838,193.6354,6390.0
2019-10-04 14:10:00,225.4,225.54,225.22,225.44,9962.0,193.6439,193.7642,193.4893,193.6783,9962.0
2019-10-04 14:20:00,225.47,225.95,225.44,225.66,62383.0,193.7041,194.1165,193.6783,193.8673,62383.0
2019-10-04 14:30:00,225.62,226.03,225.57,225.88,18326.0,193.833,194.1852,193.79,194.0563,18326.0
2019-10-04 14:40:00,225.89,226.08,225.76,225.85,12440.0,194.0649,194.2281,193.9532,194.0305,12440.0
2019-10-04 14:50:00,225.94,225.94,225.68,225.69,8273.0,194.1079,194.1079,193.8845,193.8931,8273.0
2019-10-04 15:00:00,225.71,225.78,225.37,225.73,14789.0,193.9103,193.9704,193.6182,193.9275,14789.0
2019-10-04 15:10:00,225.74,225.94,225.62,225.63,40768.0,193.936,194.1079,193.833,193.8415,40768.0
2019-10-04 15:20:00,225.66,225.66,225.31,225.45,14550.0,193.8673,193.8673,193.5666,193.6869,14550.0
2019-10-04 15:30:00,225.45,226.06,225.45,226.01,18796.0,193.6869,194.211,193.6869,194.168,18796.0
2019-10-04 15:40:00,226.01,226.17,225.88,226.14,37585.0,194.168,194.3055,194.0563,194.2797,37585.0
2019-10-04 15:50:00,226.17,226.22,225.65,225.9,122249.0,194.3055,194.3484,193.8587,194.0735,122249.0
2019-10-07 09:30:00,225.19,225.7,224.56,225.04,32805.0,193.4635,193.9017,192.9223,193.3347,32805.0
2019-10-07 09:40:00,224.94,225.44,224.15,224.15,33293.0,193.2488,193.6783,192.5701,192.5701,33293.0
2019-10-07 09:50:00,223.94,224.19,223.0,223.06,17492.0,192.3896,192.6044,191.5821,191.6336,17492.0
2019-10-07 10:00:00,223.05,224.66,222.97,224.66,48614.0,191.625,193.0082,191.5563,193.0082,48614.0
2019-10-07 10:10:00,224.68,224.89,224.25,224.57,9852.0,193.0254,193.2058,192.656,192.9309,9852.0
2019-10-07 10:20:00,224.58,225.02,224.58,225.0,6501.0,192.9395,193.3175,192.9395,193.3003,6501.0
2019-10-07 10:30:00,225.01,225.19,224.88,225.17,8945.0,193.3089,193.4635,193.1972,193.4464,8945.0
2019-10-07 10:40:00,225.2,225.62,225.16,225.46,6457.0,193.4721,193.833,193.4378,193.6955,6457.0
2019-10-07 10:50:00,225.5,225.61,225.32,225.56,6327.0,193.7299,193.8244,193.5752,193.7814,6327.0
2019-10-07 11:00:00,225.49,225.54,225.17,225.34,10471.0,193.7213,193.7642,193.4464,193.5924,10471.0
2019-10-07 11:10:00,225.31,225.62,225.06,225.62,8169.0,193.5666,193.833,193.3519,193.833,8169.0
2019-10-07 11:20:00,225.63,226.16,225.62,225.68,54143.0,193.8415,194.2969,193.833,193.8845,54143.0
2019-10-07 11:30:00,225.69,226.42,225.69,226.24,21705.0,193.8931,194.5202,193.8931,194.3656,21705.0
2019-10-07 11:40:00,226.27,226.59,226.1,226.2,24100.0,194.3914,194.6663,194.2453,194.3312,24100.0
2019-10-07 11:50:00,226.19,226.61,226.11,226.33,11656.0,194.3226,194.6835,194.2539,194.4429,11656.0
2019-10-07 12:00:00,226.35,226.41,226.19,226.34,7605.0,194.4601,194.5117,194.3226,194.4515,7605.0
2019-10-07 12:10:00,226.29,226.5,226.15,226.2,5088.0,194.4086,194.589,194.2883,194.3312,5088.0
2019-10-07 12:20:00,226.26,226.26,225.68,225.69,5216.0,194.3828,194.3828,193.8845,193.8931,5216.0
2019-10-07 12:30:00,225.63,225.67,225.41,225.41,6273.0,193.8415,193.8759,193.6525,193.6525,6273.0
2019-10-07 12:40:00,225.46,225.56,225.32,225.56,8352.0,193.6955,193.7814,193.5752,193.7814,8352.0
2019-10-07 12:50:00,225.66,225.7,225.28,225.35,4412.0,193.8673,193.9017,193.5409,193.601,4412.0
2019-10-07 13:00:00,225.31,225.51,225.25,225.27,6566.0,193.5666,193.7385,193.5151,193.5323,6566.0
2019-10-07 13:10:00,225.17,225.27,225.06,225.16,6018.0,193.4464,193.5323,193.3519,193.4378,6018.0
2019-10-07 13:20:00,225.12,225.39,225.12,225.28,6722.0,193.4034,193.6354,193.4034,193.5409,6722.0
2019-10-07 13:30:00,225.28,225.82,225.21,225.34,11617.0,193.5409,194.0048,193.4807,193.5924,11617.0
2019-10-07 13:40:00,225.3,225.63,225.3,225.54,5214.0,193.558,193.8415,193.558,193.7642,5214.0
2019-10-07 13:50:00,225.59,225.59,225.39,225.55,6996.0,193.8072,193.8072,193.6354,193.7728,6996.0
2019-10-07 14:00:00,225.62,225.67,225.38,225.46,10818.0,193.833,193.8759,193.6268,193.6955,10818.0
2019-10-07 14:10:00,225.48,225.48,225.01,225.12,6385.0,193.7127,193.7127,193.3089,193.4034,6385.0
2019-10-07 14:20:00,225.11,225.29,225.03,225.2,8834.0,193.3948,193.5494,193.3261,193.4721,8834.0
2019-10-07 14:30:00,225.21,225.3,224.91,225.3,8624.0,193.4807,193.558,193.223,193.558,8624.0
2019-10-07 14:40:00,225.31,225.68,225.3,225.62,8225.0,193.5666,193.8845,193.558,193.833,8225.0
2019-10-07 14:50:00,225.64,225.64,225.24,225.24,12944.0,193.8501,193.8501,193.5065,193.5065,12944.0
2019-10-07 15:00:00,225.29,225.86,225.29,225.86,10675.0,193.5494,194.0391,193.5494,194.0391,10675.0
2019-10-07 15:10:00,225.77,226.03,225.65,225.77,25300.0,193.9618,194.1852,193.8587,193.9618,25300.0
2019-10-07 15:20:00,225.65,225.86,225.56,225.84,10753.0,193.8587,194.0391,193.7814,194.022,10753.0
2019-10-07 15:30:00,225.8,225.9,225.27,225.5,16002.0,193.9876,194.0735,193.5323,193.7299,16002.0
2019-10-07 15:40:00,225.43,225.49,225.02,225.3,16711.0,193.6697,193.7213,193.3175,193.558,16711.0
2019-10-07 15:50:00,225.25,225.64,225.19,225.27,70804.0,193.5151,193.8501,193.4635,193.5323,70804.0
2019-10-08 09:30:00,225.22,226.29,224.57,224.84,74275.0,193.4893,194.4086,192.9309,193.1628,74275.0
2019-10-08 09:40:00,224.79,225.45,224.7,225.27,16063.0,193.1199,193.6869,193.0426,193.5323,16063.0
2019-10-08 09:50:00,225.21,225.92,225.2,225.33,31752.0,193.4807,194.0907,193.4721,193.5838,31752.0
2019-10-08 10:00:00,225.27,226.06,225.02,225.06,41725.0,193.5323,194.211,193.3175,193.3519,41725.0
2019-10-08 10:10:00,224.97,225.08,224.29,225.03,56960.0,193.2745,193.369,192.6903,193.3261,56960.0
2019-10-08 10:20:00,224.93,225.12,224.76,225.07,28674.0,193.2402,193.4034,193.0941,193.3604,28674.0
2019-10-08 10:30:00,225.04,225.34,224.61,225.08,24187.0,193.3347,193.5924,192.9653,193.369,24187.0
2019-10-08 10:40:00,225.12,225.13,224.28,224.28,33271.0,193.4034,193.412,192.6817,192.6817,33271.0
2019-10-08 10:50:00,224.28,224.64,223.64,224.64,44874.0,192.6817,192.991,192.1319,192.991,44874.0
2019-10-08 11:00:00,224.58,224.71,224.37,224.55,17727.0,192.9395,193.0512,192.7591,192.9137,17727.0
2019-10-08 11:10:00,224.56,224.94,224.53,224.94,15754.0,192.9223,193.2488,192.8965,193.2488,15754.0
2019-10-08 11:20:00,224.94,224.98,224.47,224.5,17001.0,193.2488,193.2831,192.845,192.8707,17001.0
2019-10-08 11:30:00,224.5,224.67,224.08,224.6,11496.0,192.8707,193.0168,192.5099,192.9567,11496.0
2019-10-08 11:40:00,224.53,225.0,224.46,225.0,9060.0,192.8965,193.3003,192.8364,193.3003,9060.0
2019-10-08 11:50:00,224.92,224.98,224.57,224.98,17071.0,193.2316,193.2831,192.9309,193.2831,17071.0
2019-10-08 12:00:00,224.98,225.28,224.92,225.23,10957.0,193.2831,193.5409,193.2316,193.4979,10957.0
2019-10-08 12:10:00,225.26,225.58,225.23,225.44,19966.0,193.5237,193.7986,193.4979,193.6783,19966.0
2019-10-08 12:20:00,225.43,225.69,225.34,225.69,24706.0,193.6697,193.8931,193.5924,193.8931,24706.0
2019-10-08 12:30:00,225.67,225.76,225.4,225.61,20856.0,193.8759,193.9532,193.6439,193.8244,20856.0
2019-10-08 12:40:00,225.64,225.97,225.51,225.61,6453.0,193.8501,194.1336,193.7385,193.8244,6453.0
2019-10-08 12:50:00,225.55,225.9,225.46,225.75,10270.0,193.7728,194.0735,193.6955,193.9446,10270.0
2019-10-08 13:00:00,225.78,225.98,225.74,225.84,9312.0,193.9704,194.1422,193.936,194.022,9312.0
2019-10-08 13:10:00,225.87,226.3,225.79,226.25,26726.0,194.0477,194.4172,193.979,194.3742,26726.0
2019-10-08 13:20:00,226.2,226.38,226.2,226.32,8900.0,194.3312,194.4859,194.3312,194.4343,8900.0
2019-10-08 13:30:00,226.35,226.91,226.35,226.76,14529.0,194.4601,194.9412,194.4601,194.8123,14529.0
2019-10-08 13:40:00,226.73,227.04,226.71,227.03,7763.0,194.7866,195.0529,194.7694,195.0443,7763.0
2019-10-08 13:50:00,227.04,227.17,226.92,226.92,19132.0,195.0529,195.1646,194.9498,194.9498,19132.0
2019-10-08 14:00:00,226.96,227.08,226.68,227.04,15828.0,194.9842,195.0873,194.7436,195.0529,15828.0
2019-10-08 14:10:00,227.0,227.0,226.63,226.74,5406.0,195.0185,195.0185,194.7007,194.7952,5406.0
2019-10-08 14:20:00,226.79,227.41,226.79,227.33,30324.0,194.8381,195.3708,194.8381,195.302,30324.0
2019-10-08 14:30:00,227.37,228.0,227.22,227.99,69448.0,195.3364,195.8776,195.2075,195.8691,69448.0
2019-10-08 14:40:00,227.97,228.12,227.8,228.05,31034.0,195.8519,195.9807,195.7058,195.9206,31034.0
2019-10-08 14:50:00,228.01,228.12,226.77,227.31,43295.0,195.8862,195.9807,194.8209,195.2849,43295.0
2019-10-08 15:00:00,227.3,227.74,226.92,227.26,23252.0,195.2763,195.6543,194.9498,195.2419,23252.0
2019-10-08 15:10:00,227.24,227.42,227.0,227.42,30031.0,195.2247,195.3794,195.0185,195.3794,30031.0
2019-10-08 15:20:00,227.42,227.63,227.36,227.63,29640.0,195.3794,195.5598,195.3278,195.5598,29640.0
2019-10-08 15:30:00,227.58,227.7,226.5,226.5,28456.0,195.5168,195.6199,194.589,194.589,28456.0
2019-10-08 15:40:00,226.59,226.7,225.94,226.07,28902.0,194.6663,194.7608,194.1079,194.2196,28902.0
2019-10-08 15:50:00,226.17,226.65,226.06,226.06,145819.0,194.3055,194.7178,194.211,194.211,145819.0
2019-10-09 09:30:00,226.57,226.74,225.38,225.73,36388.0,194.6491,194.7952,193.6268,193.9275,36388.0
2019-10-09 09:40:00,225.73,226.08,225.39,226.07,15749.0,193.9275,194.2281,193.6354,194.2196,15749.0
2019-10-09 09:50:00,226.22,226.35,225.33,225.33,10544.0,194.3484,194.4601,193.5838,193.5838,10544.0
2019-10-09 10:00:00,225.52,225.91,225.4,225.72,9300.0,193.747,194.0821,193.6439,193.9189,9300.0
2019-10-09 10:10:00,225.73,226.06,225.63,225.84,8314.0,193.9275,194.211,193.8415,194.022,8314.0
2019-10-09 10:20:00,225.83,226.04,225.83,226.0,8454.0,194.0134,194.1938,194.0134,194.1594,8454.0
2019-10-09 10:30:00,226.03,226.43,226.0,226.4,28435.0,194.1852,194.5288,194.1594,194.5031,28435.0
2019-10-09 10:40:00,226.46,227.21,226.33,227.14,10235.0,194.5546,195.1989,194.4429,195.1388,10235.0
2019-10-09 10:50:00,227.2,227.21,226.56,226.56,8571.0,195.1904,195.1989,194.6405,194.6405,8571.0
2019-10-09 11:00:00,226.55,226.63,226.32,226.63,9482.0,194.6319,194.7007,194.4343,194.7007,9482.0
2019-10-09 11:10:00,226.53,226.6,226.1,226.42,16192.0,194.6147,194.6749,194.2453,194.5202,16192.0
2019-10-09 11:20:00,226.4,226.52,225.74,226.18,13532.0,194.5031,194.6062,193.936,194.3141,13532.0
2019-10-09 11:30:00,226.18,226.69,226.12,226.69,11572.0,194.3141,194.7522,194.2625,194.7522,11572.0
2019-10-09 11:40:00,226.61,226.61,226.04,226.29,14484.0,194.6835,194.6835,194.1938,194.4086,14484.0
2019-10-09 11:50:00,226.29,226.48,226.15,226.42,12367.0,194.4086,194.5718,194.2883,194.5202,12367.0
2019-10-09 12:00:00,226.45,226.76,226.43,226.44,12887.0,194.546,194.8123,194.5288,194.5374,12887.0
2019-10-09 12:10:00,226.47,226.78,226.44,226.64,11289.0,194.5632,194.8295,194.5374,194.7092,11289.0
2019-10-09 12:20:00,226.59,226.63,226.35,226.54,10625.0,194.6663,194.7007,194.4601,194.6233,10625.0
2019-10-09 12:30:00,226.55,226.96,226.45,226.83,83112.0,194.6319,194.9842,194.546,194.8725,83112.0
2019-10-09 12:40:00,226.89,226.96,226.64,226.64,14447.0,194.924,194.9842,194.7092,194.7092,14447.0
2019-10-09 12:50:00,226.6,226.83,226.54,226.83,8735.0,194.6749,194.8725,194.6233,194.8725,8735.0
2019-10-09 13:00:00,226.88,227.11,226.77,226.96,6483.0,194.9154,195.113,194.8209,194.9842,6483.0
2019-10-09 13:10:00,226.88,226.96,226.65,226.68,14689.0,194.9154,194.9842,194.7178,194.7436,14689.0
2019-10-09 13:20:00,226.69,226.77,226.62,226.66,4713.0,194.7522,194.8209,194.6921,194.7264,4713.0
2019-10-09 13:30:00,226.66,227.13,226.63,227.06,11859.0,194.7264,195.1302,194.7007,195.0701,11859.0
2019-10-09 13:40:00,227.02,227.18,227.02,227.12,5767.0,195.0357,195.1732,195.0357,195.1216,5767.0
2019-10-09 13:50:00,227.1,227.35,227.1,227.16,8011.0,195.1044,195.3192,195.1044,195.156,8011.0
2019-10-09 14:00:00,227.05,227.29,226.95,226.95,9224.0,195.0615,195.2677,194.9756,194.9756,9224.0
2019-10-09 14:10:00,226.95,227.02,226.59,227.0,11860.0,194.9756,195.0357,194.6663,195.0185,11860.0
2019-10-09 14:20:00,227.0,227.14,226.85,226.88,5658.0,195.0185,195.1388,194.8897,194.9154,5658.0
2019-10-09 14:30:00,226.94,227.03,226.94,227.03,3744.0,194.967,195.0443,194.967,195.0443,3744.0
2019-10-09 14:40:00,227.09,227.17,226.88,226.96,12969.0,195.0958,195.1646,194.9154,194.9842,12969.0
2019-10-09 14:50:00,226.99,227.14,226.76,226.91,14198.0,195.0099,195.1388,194.8123,194.9412,14198.0
2019-10-09 15:00:00,226.95,227.14,226.94,227.05,9991.0,194.9756,195.1388,194.967,195.0615,9991.0
2019-10-09 15:10:00,227.05,227.05,226.76,226.94,13266.0,195.0615,195.0615,194.8123,194.967,13266.0
2019-10-09 15:20:00,226.94,226.97,226.61,226.73,13562.0,194.967,194.9928,194.6835,194.7866,13562.0
2019-10-09 15:30:00,226.81,226.91,226.49,226.91,19107.0,194.8553,194.9412,194.5804,194.9412,19107.0
2019-10-09 15:40:00,226.91,226.97,226.23,226.37,27066.0,194.9412,194.9928,194.357,194.4773,27066.0
2019-10-09 15:50:00,226.33,226.84,226.32,226.59,68350.0,194.4429,194.8811,194.4343,194.6663,68350.0
2019-10-10 09:30:00,226.15,226.15,224.11,224.64,37668.0,194.2883,194.2883,192.5357,192.991,37668.0
2019-10-10 09:40:00,224.54,224.9,224.25,224.89,8766.0,192.9051,193.2144,192.656,193.2058,8766.0
2019-10-10 09:50:00,224.85,225.76,224.64,225.76,11906.0,193.1714,193.9532,192.991,193.9532,11906.0
2019-10-10 10:00:00,225.9,226.28,225.55,226.08,14272.0,194.0735,194.4,193.7728,194.2281,14272.0
2019-10-10 10:10:00,226.14,226.15,224.88,225.39,30635.0,194.2797,194.2883,193.1972,193.6354,30635.0
2019-10-10 10:20:00,225.46,225.69,224.91,225.21,15854.0,193.6955,193.8931,193.223,193.4807,15854.0
2019-10-10 10:30:00,225.52,226.14,225.4,226.06,10586.0,193.747,194.2797,193.6439,194.211,10586.0
2019-10-10 10:40:00,226.0,226.13,225.77,225.82,5148.0,194.1594,194.2711,193.9618,194.0048,5148.0
2019-10-10 10:50:00,225.67,226.09,225.66,226.08,8824.0,193.8759,194.2367,193.8673,194.2281,8824.0
2019-10-10 11:00:00,226.12,226.65,225.99,226.65,19946.0,194.2625,194.7178,194.1508,194.7178,19946.0
2019-10-10 11:10:00,226.71,227.08,226.61,227.03,62133.0,194.7694,195.0873,194.6835,195.0443,62133.0
2019-10-10 11:20:00,226.96,227.46,226.76,227.37,10201.0,194.9842,195.4137,194.8123,195.3364,10201.0
2019-10-10 11:30:00,227.43,227.56,226.92,227.03,10953.0,195.3879,195.4996,194.9498,195.0443,10953.0
2019-10-10 11:40:00,227.02,227.55,226.96,227.53,15922.0,195.0357,195.491,194.9842,195.4739,15922.0
2019-10-10 11:50:00,227.48,227.68,227.25,227.25,45409.0,195.4309,195.6027,195.2333,195.2333,45409.0
2019-10-10 12:00:00,227.17,227.17,226.73,226.79,9189.0,195.1646,195.1646,194.7866,194.8381,9189.0
2019-10-10 12:10:00,226.86,227.02,226.68,226.93,11219.0,194.8983,195.0357,194.7436,194.9584,11219.0
2019-10-10 12:20:00,226.88,227.1,226.51,226.57,10541.0,194.9154,195.1044,194.5976,194.6491,10541.0
2019-10-10 12:30:00,226.59,226.7,226.5,226.6,29767.0,194.6663,194.7608,194.589,194.6749,29767.0
2019-10-10 12:40:00,226.56,226.64,226.49,226.58,35145.0,194.6405,194.7092,194.5804,194.6577,35145.0
2019-10-10 12:50:00,226.62,226.75,226.44,226.64,11092.0,194.6921,194.8038,194.5374,194.7092,11092.0
2019-10-10 13:00:00,226.71,226.93,226.59,226.7,84989.0,194.7694,194.9584,194.6663,194.7608,84989.0
2019-10-10 13:10:00,226.75,227.37,226.75,226.88,83908.0,194.8038,195.3364,194.8038,194.9154,83908.0
2019-10-10 13:20:00,227.06,227.24,226.93,226.93,7678.0,195.0701,195.2247,194.9584,194.9584,7678.0
2019-10-10 13:30:00,226.97,227.2,226.83,227.06,19593.0,194.9928,195.1904,194.8725,195.0701,19593.0
2019-10-10 13:40:00,227.1,227.19,226.97,227.08,8025.0,195.1044,195.1818,194.9928,195.0873,8025.0
2019-10-10 13:50:00,227.07,227.4,227.0,227.09,32792.0,195.0787,195.3622,195.0185,195.0958,32792.0
2019-10-10 14:00:00,227.13,227.13,226.08,226.2,14345.0,195.1302,195.1302,194.2281,194.3312,14345.0
2019-10-10 14:10:00,226.16,226.52,226.16,226.4,8257.0,194.2969,194.6062,194.2969,194.5031,8257.0
2019-10-10 14:20:00,226.4,226.75,226.29,226.65,14025.0,194.5031,194.8038,194.4086,194.7178,14025.0
2019-10-10 14:30:00,226.67,226.81,226.6,226.63,20735.0,194.735,194.8553,194.6749,194.7007,20735.0
2019-10-10 14:40:00,226.69,226.71,226.44,226.57,34460.0,194.7522,194.7694,194.5374,194.6491,34460.0
2019-10-10 14:50:00,226.58,226.75,226.24,226.25,6539.0,194.6577,194.8038,194.3656,194.3742,6539.0
2019-10-10 15:00:00,226.27,226.39,226.11,226.18,12404.0,194.3914,194.4945,194.2539,194.3141,12404.0
2019-10-10 15:10:00,226.17,226.45,226.16,226.45,19691.0,194.3055,194.546,194.2969,194.546,19691.0
2019-10-10 15:20:00,226.5,226.71,226.35,226.71,23099.0,194.589,194.7694,194.4601,194.7694,23099.0
2019-10-10 15:30:00,226.76,226.82,226.55,226.66,43999.0,194.8123,194.8639,194.6319,194.7264,43999.0
2019-10-10 15:40:00,226.64,226.65,226.26,226.53,56995.0,194.7092,194.7178,194.3828,194.6147,56995.0
2019-10-10 15:50:00,226.5,226.72,226.26,226.32,145204.0,194.589,194.778,194.3828,194.4343,145204.0
2019-10-11 09:30:00,226.17,226.2,224.55,225.21,31656.0,194.3055,194.3312,192.9137,193.4807,31656.0
2019-10-11 09:40:00,225.36,226.07,225.08,225.77,33105.0,193.6096,194.2196,193.369,193.9618,33105.0
2019-10-11 09:50:00,225.9,226.03,225.54,225.62,13403.0,194.0735,194.1852,193.7642,193.833,13403.0
2019-10-11 10:00:00,225.58,225.85,225.14,225.69,17936.0,193.7986,194.0305,193.4206,193.8931,17936.0
2019-10-11 10:10:00,225.75,227.06,225.75,226.99,31984.0,193.9446,195.0701,193.9446,195.0099,31984.0
2019-10-11 10:20:00,226.9,227.0,226.27,226.28,9927.0,194.9326,195.0185,194.3914,194.4,9927.0
2019-10-11 10:30:00,226.44,226.45,225.82,226.07,12429.0,194.5374,194.546,194.0048,194.2196,12429.0
2019-10-11 10:40:00,226.02,226.68,225.66,225.78,13979.0,194.1766,194.7436,193.8673,193.9704,13979.0
2019-10-11 10:50:00,225.72,226.13,225.6,226.13,21892.0,193.9189,194.2711,193.8158,194.2711,21892.0
2019-10-11 11:00:00,226.13,226.34,226.08,226.29,24021.0,194.2711,194.4515,194.2281,194.4086,24021.0
2019-10-11 11:10:00,226.31,226.35,226.13,226.27,21215.0,194.4257,194.4601,194.2711,194.3914,21215.0
2019-10-11 11:20:00,226.28,226.35,226.17,226.27,29942.0,194.4,194.4601,194.3055,194.3914,29942.0
2019-10-11 11:30:00,226.33,226.71,226.22,226.58,23562.0,194.4429,194.7694,194.3484,194.6577,23562.0
2019-10-11 11:40:00,226.62,226.89,226.31,226.68,21973.0,194.6921,194.924,194.4257,194.7436,21973.0
2019-10-11 11:50:00,226.56,226.76,226.14,226.33,33267.0,194.6405,194.8123,194.2797,194.4429,33267.0
2019-10-11 12:00:00,226.37,226.52,226.2,226.24,27285.0,194.4773,194.6062,194.3312,194.3656,27285.0
2019-10-11 12:10:00,226.28,226.34,226.06,226.06,5346.0,194.4,194.4515,194.211,194.211,5346.0
2019-10-11 12:20:00,226.08,226.11,225.49,225.56,16202.0,194.2281,194.2539,193.7213,193.7814,16202.0
2019-10-11 12:30:00,225.54,225.85,224.88,225.74,11720.0,193.7642,194.0305,193.1972,193.936,11720.0
2019-10-11 12:40:00,225.64,225.7,225.41,225.55,11693.0,193.8501,193.9017,193.6525,193.7728,11693.0
2019-10-11 12:50:00,225.62,225.69,225.52,225.53,5811.0,193.833,193.8931,193.747,193.7556,5811.0
2019-10-11 13:00:00,225.6,225.72,225.29,225.29,11503.0,193.8158,193.9189,193.5494,193.5494,11503.0
2019-10-11 13:10:00,225.32,225.32,225.0,225.15,11102.0,193.5752,193.5752,193.3003,193.4292,11102.0
2019-10-11 13:20:00,225.16,225.92,224.96,225.44,18228.0,193.4378,194.0907,193.2659,193.6783,18228.0
2019-10-11 13:30:00,225.27,225.49,225.19,225.38,9731.0,193.5323,193.7213,193.4635,193.6268,9731.0
2019-10-11 13:40:00,225.31,225.39,225.1,225.17,12192.0,193.5666,193.6354,193.3862,193.4464,12192.0
2019-10-11 13:50:00,225.19,225.35,225.1,225.24,9481.0,193.4635,193.601,193.3862,193.5065,9481.0
2019-10-11 14:00:00,225.27,225.27,224.9,224.95,9254.0,193.5323,193.5323,193.2144,193.2573,9254.0
2019-10-11 14:10:00,224.88,225.17,224.71,225.17,10178.0,193.1972,193.4464,193.0512,193.4464,10178.0
2019-10-11 14:20:00,225.2,225.33,225.13,225.21,6448.0,193.4721,193.5838,193.412,193.4807,6448.0
2019-10-11 14:30:00,225.25,225.4,225.2,225.4,11066.0,193.5151,193.6439,193.4721,193.6439,11066.0
2019-10-11 14:40:00,225.4,225.6,225.3,225.44,15452.0,193.6439,193.8158,193.558,193.6783,15452.0
2019-10-11 14:50:00,225.48,225.77,225.46,225.7,10672.0,193.7127,193.9618,193.6955,193.9017,10672.0
2019-10-11 15:00:00,225.77,225.78,225.43,225.45,14852.0,193.9618,193.9704,193.6697,193.6869,14852.0
2019-10-11 15:10:00,225.5,225.71,225.4,225.41,12834.0,193.7299,193.9103,193.6439,193.6525,12834.0
2019-10-11 15:20:00,225.36,225.47,225.15,225.38,12764.0,193.6096,193.7041,193.4292,193.6268,12764.0
2019-10-11 15:30:00,225.37,225.73,224.98,225.59,25331.0,193.6182,193.9275,193.2831,193.8072,25331.0
2019-10-11 15:40:00,225.63,225.65,224.73,224.87,33611.0,193.8415,193.8587,193.0683,193.1886,33611.0
2019-10-11 15:50:00,224.86,225.1,224.35,224.42,105603.0,193.18,193.3862,192.7419,192.802,105603.0
2019-10-14 09:30:00,224.99,225.74,224.51,225.35,21855.0,193.2917,193.936,192.8793,193.601,21855.0
2019-10-14 09:40:00,225.58,225.85,225.36,225.74,40977.0,193.7986,194.0305,193.6096,193.936,40977.0
2019-10-14 09:50:00,225.77,226.19,225.53,226.0,7471.0,193.9618,194.3226,193.7556,194.1594,7471.0
2019-10-14 10:00:00,225.86,226.37,225.86,226.27,11311.0,194.0391,194.4773,194.0391,194.3914,11311.0
2019-10-14 10:10:00,226.27,226.27,225.58,225.73,4585.0,194.3914,194.3914,193.7986,193.9275,4585.0
2019-10-14 10:20:00,225.65,226.09,225.46,226.09,7584.0,193.8587,194.2367,193.6955,194.2367,7584.0
2019-10-14 10:30:00,226.22,226.4,226.09,226.38,6421.0,194.3484,194.5031,194.2367,194.4859,6421.0
2019-10-14 10:40:00,226.26,226.59,226.16,226.33,12388.0,194.3828,194.6663,194.2969,194.4429,12388.0
2019-10-14 10:50:00,226.27,226.3,226.07,226.15,8302.0,194.3914,194.4172,194.2196,194.2883,8302.0
2019-10-14 11:00:00,226.1,226.6,225.7,226.6,46754.0,194.2453,194.6749,193.9017,194.6749,46754.0
2019-10-14 11:10:00,226.46,226.51,225.93,225.97,9002.0,194.5546,194.5976,194.0993,194.1336,9002.0
2019-10-14 11:20:00,226.03,226.09,225.66,225.83,4289.0,194.1852,194.2367,193.8673,194.0134,4289.0
2019-10-14 11:30:00,225.72,226.1,225.72,226.1,8191.0,193.9189,194.2453,193.9189,194.2453,8191.0
2019-10-14 11:40:00,226.1,226.1,225.82,225.86,7166.0,194.2453,194.2453,194.0048,194.0391,7166.0
2019-10-14 11:50:00,225.9,226.0,225.69,225.78,5341.0,194.0735,194.1594,193.8931,193.9704,5341.0
2019-10-14 12:00:00,225.72,225.83,225.62,225.78,8188.0,193.9189,194.0134,193.833,193.9704,8188.0
2019-10-14 12:10:00,225.79,225.84,225.49,225.75,13654.0,193.979,194.022,193.7213,193.9446,13654.0
2019-10-14 12:20:00,225.76,225.86,225.4,225.49,6788.0,193.9532,194.0391,193.6439,193.7213,6788.0
2019-10-14 12:30:00,225.49,225.69,225.49,225.61,9210.0,193.7213,193.8931,193.7213,193.8244,9210.0
2019-10-14 12:40:00,225.62,225.71,225.51,225.63,8847.0,193.833,193.9103,193.7385,193.8415,8847.0
2019-10-14 12:50:00,225.63,225.65,225.52,225.56,9121.0,193.8415,193.8587,193.747,193.7814,9121.0
2019-10-14 13:00:00,225.61,225.81,225.61,225.72,3634.0,193.8244,193.9962,193.8244,193.9189,3634.0
2019-10-14 13:10:00,225.7,225.77,225.54,225.66,5004.0,193.9017,193.9618,193.7642,193.8673,5004.0
2019-10-14 13:20:00,225.7,225.74,225.5,225.73,7854.0,193.9017,193.936,193.7299,193.9275,7854.0
2019-10-14 13:30:00,225.73,225.75,225.31,225.31,3204.0,193.9275,193.9446,193.5666,193.5666,3204.0
2019-10-14 13:40:00,225.37,225.74,225.37,225.74,6301.0,193.6182,193.936,193.6182,193.936,6301.0
2019-10-14 13:50:00,225.68,225.77,225.56,225.75,4290.0,193.8845,193.9618,193.7814,193.9446,4290.0
2019-10-14 14:00:00,225.78,225.87,225.71,225.79,10436.0,193.9704,194.0477,193.9103,193.979,10436.0
2019-10-14 14:10:00,225.8,226.08,225.67,226.08,7485.0,193.9876,194.2281,193.8759,194.2281,7485.0
2019-10-14 14:20:00,226.09,226.13,225.77,225.8,5626.0,194.2367,194.2711,193.9618,193.9876,5626.0
2019-10-14 14:30:00,225.77,225.83,225.37,225.41,5065.0,193.9618,194.0134,193.6182,193.6525,5065.0
2019-10-14 14:40:00,225.41,225.56,225.41,225.56,12218.0,193.6525,193.7814,193.6525,193.7814,12218.0
2019-10-14 14:50:00,225.55,225.59,225.34,225.43,11778.0,193.7728,193.8072,193.5924,193.6697,11778.0
2019-10-14 15:00:00,225.33,225.47,225.28,225.39,14196.0,193.5838,193.7041,193.5409,193.6354,14196.0
2019-10-14 15:10:00,225.43,225.58,225.38,225.57,5213.0,193.6697,193.7986,193.6268,193.79,5213.0
2019-10-14 15:20:00,225.53,225.8,225.53,225.76,7501.0,193.7556,193.9876,193.7556,193.9532,7501.0
2019-10-14 15:30:00,225.68,225.74,225.43,225.54,9016.0,193.8845,193.936,193.6697,193.7642,9016.0
2019-10-14 15:40:00,225.51,225.59,225.37,225.59,23154.0,193.7385,193.8072,193.6182,193.8072,23154.0
2019-10-14 15:50:00,225.56,225.78,225.52,225.66,55399.0,193.7814,193.9704,193.747,193.8673,55399.0
2019-10-15 09:30:00,225.74,226.15,225.19,226.09,34855.0,193.936,194.2883,193.4635,194.2367,34855.0
2019-10-15 09:40:00,226.1,226.46,225.43,225.67,19243.0,194.2453,194.5546,193.6697,193.8759,19243.0
2019-10-15 09:50:00,225.79,225.8,225.29,225.51,9505.0,193.979,193.9876,193.5494,193.7385,9505.0
2019-10-15 10:00:00,225.51,225.58,225.22,225.58,8832.0,193.7385,193.7986,193.4893,193.7986,8832.0
2019-10-15 10:10:00,225.52,225.52,224.74,224.74,4303.0,193.747,193.747,193.0769,193.0769,4303.0
2019-10-15 10:20:00,224.61,224.74,223.34,223.62,23430.0,192.9653,193.0769,191.8742,192.1147,23430.0
2019-10-15 10:30:00,223.45,223.53,222.44,222.45,17800.0,191.9687,192.0374,191.101,191.1096,17800.0
2019-10-15 10:40:00,222.49,222.61,221.84,222.43,18374.0,191.1439,191.247,190.5855,191.0924,18374.0
2019-10-15 10:50:00,222.43,223.04,222.43,222.97,19755.0,191.0924,191.6164,191.0924,191.5563,19755.0
2019-10-15 11:00:00,223.06,223.3,222.76,223.18,14517.0,191.6336,191.8398,191.3759,191.7367,14517.0
2019-10-15 11:10:00,223.17,223.29,222.91,222.99,17863.0,191.7281,191.8312,191.5048,191.5735,17863.0
2019-10-15 11:20:00,222.94,223.06,222.59,223.06,11461.0,191.5305,191.6336,191.2298,191.6336,11461.0
2019-10-15 11:30:00,223.05,223.05,222.61,222.67,9600.0,191.625,191.625,191.247,191.2986,9600.0
2019-10-15 11:40:00,222.74,223.06,222.68,223.05,8275.0,191.3587,191.6336,191.3072,191.625,8275.0
2019-10-15 11:50:00,223.0,223.05,222.86,223.02,6698.0,191.5821,191.625,191.4618,191.5993,6698.0
2019-10-15 12:00:00,223.09,223.3,223.04,223.3,9375.0,191.6594,191.8398,191.6164,191.8398,9375.0
2019-10-15 12:10:00,223.32,223.32,222.88,222.94,8642.0,191.857,191.857,191.479,191.5305,8642.0
2019-10-15 12:20:00,222.95,222.95,222.68,222.74,10264.0,191.5391,191.5391,191.3072,191.3587,10264.0
2019-10-15 12:30:00,222.74,222.87,222.61,222.83,4372.0,191.3587,191.4704,191.247,191.436,4372.0
2019-10-15 12:40:00,222.84,223.03,222.74,222.91,13308.0,191.4446,191.6079,191.3587,191.5048,13308.0
2019-10-15 12:50:00,222.93,223.19,222.86,223.14,3450.0,191.5219,191.7453,191.4618,191.7024,3450.0
2019-10-15 13:00:00,223.17,223.18,223.08,223.08,4275.0,191.7281,191.7367,191.6508,191.6508,4275.0
2019-10-15 13:10:00,223.12,223.37,223.1,223.29,21224.0,191.6852,191.9,191.668,191.8312,21224.0
2019-10-15 13:20:00,223.25,223.32,223.15,223.28,4775.0,191.7969,191.857,191.7109,191.8226,4775.0
2019-10-15 13:30:00,223.3,223.6,223.29,223.6,33882.0,191.8398,192.0975,191.8312,192.0975,33882.0
2019-10-15 13:40:00,223.57,223.7,223.47,223.7,7033.0,192.0718,192.1835,191.9859,192.1835,7033.0
2019-10-15 13:50:00,223.71,223.82,223.69,223.77,5142.0,192.192,192.2866,192.1749,192.2436,5142.0
2019-10-15 14:00:00,223.86,223.95,223.7,223.72,7330.0,192.3209,192.3982,192.1835,192.2006,7330.0
2019-10-15 14:10:00,223.74,223.83,223.46,223.46,6411.0,192.2178,192.2951,191.9773,191.9773,6411.0
2019-10-15 14:20:00,223.46,223.66,223.33,223.63,12082.0,191.9773,192.1491,191.8656,192.1233,12082.0
2019-10-15 14:30:00,223.7,223.85,223.65,223.72,5610.0,192.1835,192.3123,192.1405,192.2006,5610.0
2019-10-15 14:40:00,223.75,223.83,223.64,223.69,5286.0,192.2264,192.2951,192.1319,192.1749,5286.0
2019-10-15 14:50:00,223.63,223.83,223.53,223.83,4555.0,192.1233,192.2951,192.0374,192.2951,4555.0
2019-10-15 15:00:00,223.78,224.14,223.77,224.05,4519.0,192.2522,192.5615,192.2436,192.4841,4519.0
2019-10-15 15:10:00,224.02,224.02,223.82,223.85,10700.0,192.4584,192.4584,192.2866,192.3123,10700.0
2019-10-15 15:20:00,223.81,224.17,223.71,224.17,11658.0,192.278,192.5872,192.192,192.5872,11658.0
2019-10-15 15:30:00,224.2,224.27,224.03,224.17,19074.0,192.613,192.6732,192.467,192.5872,19074.0
2019-10-15 15:40:00,224.16,224.16,223.98,224.06,21995.0,192.5786,192.5786,192.424,192.4927,21995.0
2019-10-15 15:50:00,224.08,224.28,224.01,224.1,88141.0,192.5099,192.6817,192.4498,192.5271,88141.0
2019-10-16 09:30:00,223.55,223.55,221.74,221.88,35161.0,192.0546,192.0546,190.4996,190.6199,35161.0
2019-10-16 09:40:00,222.11,222.11,221.37,221.74,14248.0,190.8175,190.8175,190.1817,190.4996,14248.0
2019-10-16 09:50:00,221.87,222.5,221.54,222.49,18423.0,190.6113,191.1525,190.3278,191.1439,18423.0
2019-10-16 10:00:00,222.3,222.62,222.04,222.28,10051.0,190.9807,191.2556,190.7573,190.9635,10051.0
2019-10-16 10:10:00,222.21,222.38,222.01,222.05,13309.0,190.9034,191.0494,190.7316,190.7659,13309.0
2019-10-16 10:20:00,222.03,222.07,221.51,221.73,10673.0,190.7487,190.7831,190.302,190.491,10673.0
2019-10-16 10:30:00,221.73,221.78,221.47,221.52,11447.0,190.491,190.534,190.2676,190.3106,11447.0
2019-10-16 10:40:00,221.52,222.51,221.48,222.41,16678.0,190.3106,191.1611,190.2762,191.0752,16678.0
2019-10-16 10:50:00,222.43,222.43,221.7,221.87,11076.0,191.0924,191.0924,190.4652,190.6113,11076.0
2019-10-16 11:00:00,221.75,222.02,221.69,221.84,9622.0,190.5082,190.7401,190.4566,190.5855,9622.0
2019-10-16 11:10:00,221.81,221.95,221.42,221.43,9325.0,190.5597,190.68,190.2247,190.2333,9325.0
2019-10-16 11:20:00,221.44,221.63,221.21,221.52,28114.0,190.2419,190.4051,190.0443,190.3106,28114.0
2019-10-16 11:30:00,221.53,221.53,220.79,220.85,20795.0,190.3192,190.3192,189.6834,189.735,20795.0
2019-10-16 11:40:00,220.9,221.43,220.75,221.4,45726.0,189.7779,190.2333,189.6491,190.2075,45726.0
2019-10-16 11:50:00,221.41,221.57,221.01,221.18,10870.0,190.2161,190.3535,189.8724,190.0185,10870.0
2019-10-16 12:00:00,221.12,221.47,220.91,220.92,15310.0,189.9669,190.2676,189.7865,189.7951,15310.0
2019-10-16 12:10:00,220.93,220.97,220.55,220.91,44481.0,189.8037,189.8381,189.4773,189.7865,44481.0
2019-10-16 12:20:00,220.93,221.08,220.89,220.99,10099.0,189.8037,189.9326,189.7694,189.8553,10099.0
2019-10-16 12:30:00,220.95,221.11,220.8,220.99,38872.0,189.8209,189.9584,189.692,189.8553,38872.0
2019-10-16 12:40:00,220.96,221.45,220.75,221.37,42576.0,189.8295,190.2505,189.6491,190.1817,42576.0
2019-10-16 12:50:00,221.43,221.43,221.24,221.31,8825.0,190.2333,190.2333,190.07,190.1302,8825.0
2019-10-16 13:00:00,221.28,221.47,221.27,221.3,9446.0,190.1044,190.2676,190.0958,190.1216,9446.0
2019-10-16 13:10:00,221.27,221.33,221.17,221.27,7841.0,190.0958,190.1474,190.0099,190.0958,7841.0
2019-10-16 13:20:00,221.27,221.7,221.16,221.48,42962.0,190.0958,190.4652,190.0013,190.2762,42962.0
2019-10-16 13:30:00,221.49,221.77,221.49,221.62,12922.0,190.2848,190.5254,190.2848,190.3965,12922.0
2019-10-16 13:40:00,221.65,221.69,221.4,221.46,10914.0,190.4223,190.4566,190.2075,190.259,10914.0
2019-10-16 13:50:00,221.48,221.54,221.1,221.12,13230.0,190.2762,190.3278,189.9498,189.9669,13230.0
2019-10-16 14:00:00,221.09,221.22,220.9,221.02,12476.0,189.9412,190.0529,189.7779,189.881,12476.0
2019-10-16 14:10:00,220.99,221.28,220.87,221.22,11351.0,189.8553,190.1044,189.7522,190.0529,11351.0
2019-10-16 14:20:00,221.13,221.17,220.98,221.04,10415.0,189.9755,190.0099,189.8467,189.8982,10415.0
2019-10-16 14:30:00,221.05,221.46,221.05,221.41,9340.0,189.9068,190.259,189.9068,190.2161,9340.0
2019-10-16 14:40:00,221.43,221.55,221.22,221.33,13522.0,190.2333,190.3364,190.0529,190.1474,13522.0
2019-10-16 14:50:00,221.34,221.51,221.32,221.34,12267.0,190.156,190.302,190.1388,190.156,12267.0
2019-10-16 15:00:00,221.38,221.42,221.23,221.24,16143.0,190.1903,190.2247,190.0615,190.07,16143.0
2019-10-16 15:10:00,221.24,221.32,221.07,221.2,19218.0,190.07,190.1388,189.924,190.0357,19218.0
2019-10-16 15:20:00,221.19,221.55,221.19,221.49,16532.0,190.0271,190.3364,190.0271,190.2848,16532.0
2019-10-16 15:30:00,221.42,221.89,221.42,221.85,18090.0,190.2247,190.6285,190.2247,190.5941,18090.0
2019-10-16 15:40:00,221.79,222.1,221.56,221.97,31153.0,190.5426,190.8089,190.345,190.6972,31153.0
2019-10-16 15:50:00,221.97,222.07,221.82,221.93,92241.0,190.6972,190.7831,190.5683,190.6628,92241.0
2019-10-17 09:30:00,224.1,224.86,223.46,223.98,52453.0,192.5271,193.18,191.9773,192.424,52453.0
2019-10-17 09:40:00,224.08,224.38,223.96,224.34,20030.0,192.5099,192.7677,192.4068,192.7333,20030.0
2019-10-17 09:50:00,224.37,225.63,223.97,225.61,24446.0,192.7591,193.8415,192.4154,193.8244,24446.0
2019-10-17 10:00:00,225.43,225.52,224.14,224.17,12342.0,193.6697,193.747,192.5615,192.5872,12342.0
2019-10-17 10:10:00,224.23,224.45,223.98,224.34,20563.0,192.6388,192.8278,192.424,192.7333,20563.0
2019-10-17 10:20:00,224.47,224.47,224.09,224.23,7520.0,192.845,192.845,192.5185,192.6388,7520.0
2019-10-17 10:30:00,224.23,224.36,224.08,224.28,14334.0,192.6388,192.7505,192.5099,192.6817,14334.0
2019-10-17 10:40:00,224.3,224.55,224.14,224.25,10188.0,192.6989,192.9137,192.5615,192.656,10188.0
2019-10-17 10:50:00,224.19,224.86,224.19,224.78,16447.0,192.6044,193.18,192.6044,193.1113,16447.0
2019-10-17 11:00:00,224.89,224.94,224.48,224.64,11040.0,193.2058,193.2488,192.8536,192.991,11040.0
2019-10-17 11:10:00,224.65,225.38,224.64,225.31,7802.0,192.9996,193.6268,192.991,193.5666,7802.0
2019-10-17 11:20:00,225.32,225.72,225.32,225.52,11383.0,193.5752,193.9189,193.5752,193.747,11383.0
2019-10-17 11:30:00,225.5,225.57,225.2,225.56,19929.0,193.7299,193.79,193.4721,193.7814,19929.0
2019-10-17 11:40:00,225.56,225.75,225.54,225.63,16026.0,193.7814,193.9446,193.7642,193.8415,16026.0
2019-10-17 11:50:00,225.66,225.83,225.47,225.74,17456.0,193.8673,194.0134,193.7041,193.936,17456.0
2019-10-17 12:00:00,225.74,226.0,225.67,226.0,10217.0,193.936,194.1594,193.8759,194.1594,10217.0
2019-10-17 12:10:00,225.99,226.16,225.98,226.03,9604.0,194.1508,194.2969,194.1422,194.1852,9604.0
2019-10-17 12:20:00,226.05,226.13,225.96,226.01,23016.0,194.2024,194.2711,194.1251,194.168,23016.0
2019-10-17 12:30:00,226.01,226.16,225.96,226.09,6090.0,194.168,194.2969,194.1251,194.2367,6090.0
2019-10-17 12:40:00,226.08,226.16,225.99,226.14,9135.0,194.2281,194.2969,194.1508,194.2797,9135.0
2019-10-17 12:50:00,226.16,227.15,226.15,226.81,42692.0,194.2969,195.1474,194.2883,194.8553,42692.0
2019-10-17 13:00:00,226.8,226.82,226.59,226.62,15518.0,194.8467,194.8639,194.6663,194.6921,15518.0
2019-10-17 13:10:00,226.62,226.95,226.55,226.81,11523.0,194.6921,194.9756,194.6319,194.8553,11523.0
2019-10-17 13:20:00,226.81,226.92,226.59,226.64,7153.0,194.8553,194.9498,194.6663,194.7092,7153.0
2019-10-17 13:30:00,226.69,226.75,226.46,226.5,7968.0,194.7522,194.8038,194.5546,194.589,7968.0
2019-10-17 13:40:00,226.48,226.58,226.27,226.38,14563.0,194.5718,194.6577,194.3914,194.4859,14563.0
2019-10-17 13:50:00,226.38,226.56,226.27,226.3,11189.0,194.4859,194.6405,194.3914,194.4172,11189.0
2019-10-17 14:00:00,226.31,226.39,225.91,226.39,12287.0,194.4257,194.4945,194.0821,194.4945,12287.0
2019-10-17 14:10:00,226.33,226.57,226.23,226.4,9540.0,194.4429,194.6491,194.357,194.5031,9540.0
2019-10-17 14:20:00,226.36,226.39,226.26,226.39,6717.0,194.4687,194.4945,194.3828,194.4945,6717.0
2019-10-17 14:30:00,226.4,226.41,226.22,226.29,9767.0,194.5031,194.5117,194.3484,194.4086,9767.0
2019-10-17 14:40:00,226.28,226.44,226.26,226.41,6767.0,194.4,194.5374,194.3828,194.5117,6767.0
2019-10-17 14:50:00,226.43,226.61,226.26,226.26,16332.0,194.5288,194.6835,194.3828,194.3828,16332.0
2019-10-17 15:00:00,226.26,226.6,226.26,226.53,14341.0,194.3828,194.6749,194.3828,194.6147,14341.0
2019-10-17 15:10:00,226.47,226.66,226.43,226.48,10913.0,194.5632,194.7264,194.5288,194.5718,10913.0
2019-10-17 15:20:00,226.48,226.49,226.26,226.27,19955.0,194.5718,194.5804,194.3828,194.3914,19955.0
2019-10-17 15:30:00,226.27,226.28,225.82,226.06,36901.0,194.3914,194.4,194.0048,194.211,36901.0
2019-10-17 15:40:00,226.07,226.3,225.92,226.24,24924.0,194.2196,194.4172,194.0907,194.3656,24924.0
2019-10-17 15:50:00,226.18,226.37,225.8,225.93,79351.0,194.3141,194.4773,193.9876,194.0993,79351.0
2019-10-18 09:30:00,225.95,227.15,225.85,226.46,169316.0,194.1165,195.1474,194.0305,194.5546,169316.0
2019-10-18 09:40:00,226.54,227.15,226.54,226.96,12754.0,194.6233,195.1474,194.6233,194.9842,12754.0
2019-10-18 09:50:00,226.96,228.24,226.67,227.93,95558.0,194.9842,196.0838,194.735,195.8175,95558.0
2019-10-18 10:00:00,227.84,228.3,227.02,227.12,24056.0,195.7402,196.1354,195.0357,195.1216,24056.0
2019-10-18 10:10:00,227.22,228.33,227.01,228.21,16910.0,195.2075,196.1611,195.0271,196.0581,16910.0
2019-10-18 10:20:00,228.32,228.71,228.23,228.56,15543.0,196.1526,196.4876,196.0752,196.3587,15543.0
2019-10-18 10:30:00,228.47,228.54,227.96,228.54,18481.0,196.2814,196.3416,195.8433,196.3416,18481.0
2019-10-18 10:40:00,228.46,228.48,228.11,228.38,11579.0,196.2728,196.29,195.9721,196.2041,11579.0
2019-10-18 10:50:00,228.38,229.11,227.76,228.0,122933.0,196.2041,196.8313,195.6715,195.8776,122933.0
2019-10-18 11:00:00,227.93,228.63,227.93,228.25,14628.0,195.8175,196.4189,195.8175,196.0924,14628.0
2019-10-18 11:10:00,228.25,228.42,228.13,228.15,11336.0,196.0924,196.2385,195.9893,196.0065,11336.0
2019-10-18 11:20:00,228.18,228.53,228.08,228.41,7886.0,196.0323,196.333,195.9464,196.2299,7886.0
2019-10-18 11:30:00,228.44,228.45,227.88,228.33,18882.0,196.2557,196.2642,195.7745,196.1611,18882.0
2019-10-18 11:40:00,228.28,228.31,227.94,227.94,9733.0,196.1182,196.144,195.8261,195.8261,9733.0
2019-10-18 11:50:00,227.9,228.28,227.88,228.13,9134.0,195.7917,196.1182,195.7745,195.9893,9134.0
2019-10-18 12:00:00,228.1,228.1,227.77,227.9,7022.0,195.9636,195.9636,195.68,195.7917,7022.0
2019-10-18 12:10:00,227.95,228.3,227.84,228.13,11448.0,195.8347,196.1354,195.7402,195.9893,11448.0
2019-10-18 12:20:00,228.12,228.35,228.01,228.34,12681.0,195.9807,196.1783,195.8862,196.1697,12681.0
2019-10-18 12:30:00,228.31,228.52,228.16,228.34,14137.0,196.144,196.3244,196.0151,196.1697,14137.0
2019-10-18 12:40:00,228.33,228.36,228.09,228.11,27298.0,196.1611,196.1869,195.955,195.9721,27298.0
2019-10-18 12:50:00,228.14,228.31,228.04,228.2,9354.0,195.9979,196.144,195.912,196.0495,9354.0
2019-10-18 13:00:00,228.21,228.21,228.03,228.08,5934.0,196.0581,196.0581,195.9034,195.9464,5934.0
2019-10-18 13:10:00,228.08,228.57,228.06,228.57,8849.0,195.9464,196.3673,195.9292,196.3673,8849.0
2019-10-18 13:20:00,228.62,228.86,228.44,228.54,13100.0,196.4103,196.6165,196.2557,196.3416,13100.0
2019-10-18 13:30:00,228.5,228.51,228.4,228.43,6660.0,196.3072,196.3158,196.2213,196.2471,6660.0
2019-10-18 13:40:00,228.41,228.93,228.39,228.82,14326.0,196.2299,196.6766,196.2127,196.5821,14326.0
2019-10-18 13:50:00,228.84,229.02,228.65,229.02,9289.0,196.5993,196.7539,196.4361,196.7539,9289.0
2019-10-18 14:00:00,229.02,229.08,228.71,228.81,7168.0,196.7539,196.8055,196.4876,196.5735,7168.0
2019-10-18 14:10:00,228.79,229.22,228.75,229.16,7187.0,196.5563,196.9258,196.522,196.8742,7187.0
2019-10-18 14:20:00,229.21,229.3,229.09,229.25,8421.0,196.9172,196.9945,196.8141,196.9515,8421.0
2019-10-18 14:30:00,229.33,229.59,229.25,229.45,17095.0,197.0203,197.2436,196.9515,197.1234,17095.0
2019-10-18 14:40:00,229.49,229.5,229.26,229.38,15485.0,197.1577,197.1663,196.9601,197.0632,15485.0
2019-10-18 14:50:00,229.34,229.46,229.26,229.42,9537.0,197.0289,197.1319,196.9601,197.0976,9537.0
2019-10-18 15:00:00,229.39,229.54,229.36,229.44,15581.0,197.0718,197.2007,197.046,197.1148,15581.0
2019-10-18 15:10:00,229.45,229.55,229.39,229.46,15547.0,197.1234,197.2093,197.0718,197.1319,15547.0
2019-10-18 15:20:00,229.47,229.55,229.26,229.33,17078.0,197.1405,197.2093,196.9601,197.0203,17078.0
2019-10-18 15:30:00,229.38,229.6,229.35,229.54,24912.0,197.0632,197.2522,197.0374,197.2007,24912.0
2019-10-18 15:40:00,229.53,229.59,229.33,229.36,28861.0,197.1921,197.2436,197.0203,197.046,28861.0
2019-10-18 15:50:00,229.38,229.51,229.07,229.09,111272.0,197.0632,197.1749,196.7969,196.8141,111272.0
2019-10-21 09:30:00,229.24,229.47,226.87,227.03,31167.0,196.9429,197.1405,194.9068,195.0443,31167.0
2019-10-21 09:40:00,227.19,227.38,226.7,227.38,13780.0,195.1818,195.345,194.7608,195.345,13780.0
2019-10-21 09:50:00,227.39,227.69,226.97,227.47,12800.0,195.3536,195.6113,194.9928,195.4223,12800.0
2019-10-21 10:00:00,227.58,229.09,227.58,228.96,22347.0,195.5168,196.8141,195.5168,196.7024,22347.0
2019-10-21 10:10:00,228.97,229.45,228.71,229.15,12353.0,196.711,197.1234,196.4876,196.8656,12353.0
2019-10-21 10:20:00,229.12,229.51,229.06,229.39,10606.0,196.8398,197.1749,196.7883,197.0718,10606.0
2019-10-21 10:30:00,229.39,229.59,229.09,229.11,19158.0,197.0718,197.2436,196.8141,196.8313,19158.0
2019-10-21 10:40:00,229.19,229.29,228.8,228.81,12780.0,196.9,196.9859,196.5649,196.5735,12780.0
2019-10-21 10:50:00,228.92,228.92,228.49,228.85,20216.0,196.668,196.668,196.2986,196.6079,20216.0
2019-10-21 11:00:00,228.78,228.83,228.11,228.56,18339.0,196.5477,196.5907,195.9721,196.3587,18339.0
2019-10-21 11:10:00,228.51,228.68,228.16,228.31,9856.0,196.3158,196.4618,196.0151,196.144,9856.0
2019-10-21 11:20:00,228.27,228.38,228.05,228.09,8517.0,196.1096,196.2041,195.9206,195.955,8517.0
2019-10-21 11:30:00,228.07,228.19,227.57,227.62,10242.0,195.9378,196.0409,195.5082,195.5512,10242.0
2019-10-21 11:40:00,227.65,227.72,227.45,227.65,11006.0,195.577,195.6371,195.4051,195.577,11006.0
2019-10-21 11:50:00,227.64,227.91,227.62,227.79,21950.0,195.5684,195.8003,195.5512,195.6972,21950.0
2019-10-21 12:00:00,227.81,227.81,227.44,227.46,7765.0,195.7144,195.7144,195.3965,195.4137,7765.0
2019-10-21 12:10:00,227.43,227.63,227.3,227.54,10629.0,195.3879,195.5598,195.2763,195.4825,10629.0
2019-10-21 12:20:00,227.54,227.65,227.35,227.42,11408.0,195.4825,195.577,195.3192,195.3794,11408.0
2019-10-21 12:30:00,227.39,227.72,227.34,227.67,21776.0,195.3536,195.6371,195.3106,195.5941,21776.0
2019-10-21 12:40:00,227.68,227.84,227.57,227.78,10126.0,195.6027,195.7402,195.5082,195.6886,10126.0
2019-10-21 12:50:00,227.77,227.92,227.69,227.74,4320.0,195.68,195.8089,195.6113,195.6543,4320.0
2019-10-21 13:00:00,227.76,228.22,227.76,228.15,8974.0,195.6715,196.0666,195.6715,196.0065,8974.0
2019-10-21 13:10:00,228.18,228.56,228.18,228.48,7361.0,196.0323,196.3587,196.0323,196.29,7361.0
2019-10-21 13:20:00,228.49,228.93,228.45,228.83,8122.0,196.2986,196.6766,196.2642,196.5907,8122.0
2019-10-21 13:30:00,228.77,228.77,228.18,228.19,18328.0,196.5392,196.5392,196.0323,196.0409,18328.0
2019-10-21 13:40:00,228.17,228.29,228.04,228.18,18155.0,196.0237,196.1268,195.912,196.0323,18155.0
2019-10-21 13:50:00,228.2,228.38,228.08,228.28,5900.0,196.0495,196.2041,195.9464,196.1182,5900.0
2019-10-21 14:00:00,228.34,228.9,228.3,228.9,8971.0,196.1697,196.6508,196.1354,196.6508,8971.0
2019-10-21 14:10:00,228.93,229.26,228.8,229.15,13571.0,196.6766,196.9601,196.5649,196.8656,13571.0
2019-10-21 14:20:00,229.23,229.24,229.01,229.09,8192.0,196.9344,196.9429,196.7453,196.8141,8192.0
2019-10-21 14:30:00,229.11,229.27,229.1,229.15,10269.0,196.8313,196.9687,196.8227,196.8656,10269.0
2019-10-21 14:40:00,229.1,229.3,229.1,229.22,10902.0,196.8227,196.9945,196.8227,196.9258,10902.0
2019-10-21 14:50:00,229.22,229.3,229.11,229.18,7096.0,196.9258,196.9945,196.8313,196.8914,7096.0
2019-10-21 15:00:00,229.14,229.34,229.13,229.18,17884.0,196.857,197.0289,196.8484,196.8914,17884.0
2019-10-21 15:10:00,229.2,229.31,229.03,229.07,11488.0,196.9086,197.0031,196.7625,196.7969,11488.0
2019-10-21 15:20:00,229.09,229.26,229.02,229.18,16858.0,196.8141,196.9601,196.7539,196.8914,16858.0
2019-10-21 15:30:00,229.19,229.22,229.0,229.17,18723.0,196.9,196.9258,196.7368,196.8828,18723.0
2019-10-21 15:40:00,229.19,229.56,229.13,229.3,64777.0,196.9,197.2179,196.8484,196.9945,64777.0
2019-10-21 15:50:00,229.32,229.52,229.08,229.3,101128.0,197.0117,197.1835,196.8055,196.9945,101128.0
2019-10-22 09:30:00,229.16,229.8,228.6,229.5,50887.0,196.8742,197.424,196.3931,197.1663,50887.0
2019-10-22 09:40:00,229.45,229.79,229.16,229.5,60031.0,197.1234,197.4155,196.8742,197.1663,60031.0
2019-10-22 09:50:00,229.5,230.81,229.5,230.69,16077.0,197.1663,198.2917,197.1663,198.1887,16077.0
2019-10-22 10:00:00,230.68,231.21,230.67,230.89,15278.0,198.1801,198.6354,198.1715,198.3605,15278.0
2019-10-22 10:10:00,230.89,231.15,230.07,230.07,19213.0,198.3605,198.5838,197.656,197.656,19213.0
2019-10-22 10:20:00,230.07,230.2,229.75,229.98,13060.0,197.656,197.7677,197.3811,197.5787,13060.0
2019-10-22 10:30:00,229.97,230.04,229.19,229.19,12707.0,197.5701,197.6302,196.9,196.9,12707.0
2019-10-22 10:40:00,229.2,229.49,228.92,229.49,13785.0,196.9086,197.1577,196.668,197.1577,13785.0
2019-10-22 10:50:00,229.52,229.52,228.48,228.48,20272.0,197.1835,197.1835,196.29,196.29,20272.0
2019-10-22 11:00:00,228.51,228.54,228.06,228.45,15442.0,196.3158,196.3416,195.9292,196.2642,15442.0
2019-10-22 11:10:00,228.41,228.44,228.05,228.41,12208.0,196.2299,196.2557,195.9206,196.2299,12208.0
2019-10-22 11:20:00,228.42,228.7,228.41,228.53,8964.0,196.2385,196.479,196.2299,196.333,8964.0
2019-10-22 11:30:00,228.55,228.76,228.49,228.61,9297.0,196.3502,196.5306,196.2986,196.4017,9297.0
2019-10-22 11:40:00,228.69,228.8,228.64,228.71,13760.0,196.4704,196.5649,196.4275,196.4876,13760.0
2019-10-22 11:50:00,228.68,228.72,227.77,227.77,31348.0,196.4618,196.4962,195.68,195.68,31348.0
2019-10-22 12:00:00,227.78,227.78,227.38,227.61,20479.0,195.6886,195.6886,195.345,195.5426,20479.0
2019-10-22 12:10:00,227.53,228.06,227.53,227.98,12621.0,195.4739,195.9292,195.4739,195.8605,12621.0
2019-10-22 12:20:00,228.15,228.24,227.92,228.09,12114.0,196.0065,196.0838,195.8089,195.955,12114.0
2019-10-22 12:30:00,228.05,228.18,227.95,228.02,12368.0,195.9206,196.0323,195.8347,195.8948,12368.0
2019-10-22 12:40:00,228.04,228.18,227.99,228.11,16094.0,195.912,196.0323,195.8691,195.9721,16094.0
2019-10-22 12:50:00,228.11,228.46,228.11,228.32,20031.0,195.9721,196.2728,195.9721,196.1526,20031.0
2019-10-22 13:00:00,228.35,228.71,228.35,228.44,26986.0,196.1783,196.4876,196.1783,196.2557,26986.0
2019-10-22 13:10:00,228.4,228.48,228.11,228.15,23892.0,196.2213,196.29,195.9721,196.0065,23892.0
2019-10-22 13:20:00,228.17,228.33,228.1,228.12,14833.0,196.0237,196.1611,195.9636,195.9807,14833.0
2019-10-22 13:30:00,228.13,228.17,227.83,228.04,16856.0,195.9893,196.0237,195.7316,195.912,16856.0
2019-10-22 13:40:00,228.05,228.12,227.96,228.0,12174.0,195.9206,195.9807,195.8433,195.8776,12174.0
2019-10-22 13:50:00,228.04,228.04,227.82,227.86,20591.0,195.912,195.912,195.723,195.7574,20591.0
2019-10-22 14:00:00,227.86,227.86,227.48,227.58,18129.0,195.7574,195.7574,195.4309,195.5168,18129.0
2019-10-22 14:10:00,227.61,227.76,227.1,227.17,13369.0,195.5426,195.6715,195.1044,195.1646,13369.0
2019-10-22 14:20:00,227.25,227.34,227.08,227.21,12836.0,195.2333,195.3106,195.0873,195.1989,12836.0
2019-10-22 14:30:00,227.15,227.31,227.04,227.28,20540.0,195.1474,195.2849,195.0529,195.2591,20540.0
2019-10-22 14:40:00,227.27,227.27,226.96,227.01,20081.0,195.2505,195.2505,194.9842,195.0271,20081.0
2019-10-22 14:50:00,227.01,227.23,226.85,227.07,23297.0,195.0271,195.2161,194.8897,195.0787,23297.0
2019-10-22 15:00:00,227.12,227.57,226.96,227.54,18165.0,195.1216,195.5082,194.9842,195.4825,18165.0
2019-10-22 15:10:00,227.54,227.57,227.11,227.18,22580.0,195.4825,195.5082,195.113,195.1732,22580.0
2019-10-22 15:20:00,227.19,227.32,227.07,227.3,25378.0,195.1818,195.2934,195.0787,195.2763,25378.0
2019-10-22 15:30:00,227.26,227.4,226.82,226.82,37603.0,195.2419,195.3622,194.8639,194.8639,37603.0
2019-10-22 15:40:00,226.8,226.85,226.43,226.84,39270.0,194.8467,194.8897,194.5288,194.8811,39270.0
2019-10-22 15:50:00,226.84,226.99,226.67,226.74,105912.0,194.8811,195.0099,194.735,194.7952,105912.0
2019-10-23 09:30:00,226.25,227.36,225.99,226.03,42601.0,194.3742,195.3278,194.1508,194.1852,42601.0
2019-10-23 09:40:00,225.95,226.48,225.67,225.96,20339.0,194.1165,194.5718,193.8759,194.1251,20339.0
2019-10-23 09:50:00,226.07,226.6,225.96,226.08,19410.0,194.2196,194.6749,194.1251,194.2281,19410.0
2019-10-23 10:00:00,226.16,226.98,226.06,226.37,28711.0,194.2969,195.0013,194.211,194.4773,28711.0
2019-10-23 10:10:00,226.41,226.72,226.04,226.11,23658.0,194.5117,194.778,194.1938,194.2539,23658.0
2019-10-23 10:20:00,226.08,226.64,226.07,226.54,12415.0,194.2281,194.7092,194.2196,194.6233,12415.0
2019-10-23 10:30:00,226.48,226.61,226.03,226.16,14620.0,194.5718,194.6835,194.1852,194.2969,14620.0
2019-10-23 10:40:00,226.16,226.49,226.09,226.29,9103.0,194.2969,194.5804,194.2367,194.4086,9103.0
2019-10-23 10:50:00,226.27,226.5,226.03,226.18,12723.0,194.3914,194.589,194.1852,194.3141,12723.0
2019-10-23 11:00:00,226.26,226.39,225.87,225.87,14486.0,194.3828,194.4945,194.0477,194.0477,14486.0
2019-10-23 11:10:00,225.86,226.13,225.73,226.05,14384.0,194.0391,194.2711,193.9275,194.2024,14384.0
2019-10-23 11:20:00,226.0,226.45,225.78,226.39,22467.0,194.1594,194.546,193.9704,194.4945,22467.0
2019-10-23 11:30:00,226.4,226.64,226.23,226.59,10942.0,194.5031,194.7092,194.357,194.6663,10942.0
2019-10-23 11:40:00,226.59,226.63,226.18,226.18,7776.0,194.6663,194.7007,194.3141,194.3141,7776.0
2019-10-23 11:50:00,226.11,226.13,225.87,226.04,9102.0,194.2539,194.2711,194.0477,194.1938,9102.0
2019-10-23 12:00:00,226.06,226.13,225.77,225.83,8032.0,194.211,194.2711,193.9618,194.0134,8032.0
2019-10-23 12:10:00,225.8,226.04,225.62,225.83,8140.0,193.9876,194.1938,193.833,194.0134,8140.0
2019-10-23 12:20:00,225.79,225.79,225.24,225.24,9602.0,193.979,193.979,193.5065,193.5065,9602.0
2019-10-23 12:30:00,225.26,225.36,225.01,225.01,7660.0,193.5237,193.6096,193.3089,193.3089,7660.0
2019-10-23 12:40:00,225.0,225.31,225.0,225.25,15970.0,193.3003,193.5666,193.3003,193.5151,15970.0
2019-10-23 12:50:00,225.22,225.22,224.8,224.97,12231.0,193.4893,193.4893,193.1285,193.2745,12231.0
2019-10-23 13:00:00,224.95,225.12,224.44,224.48,22494.0,193.2573,193.4034,192.8192,192.8536,22494.0
2019-10-23 13:10:00,224.5,224.83,224.39,224.71,10788.0,192.8707,193.1543,192.7762,193.0512,10788.0
2019-10-23 13:20:00,224.7,224.96,224.45,224.83,38718.0,193.0426,193.2659,192.8278,193.1543,38718.0
2019-10-23 13:30:00,224.83,224.93,224.7,224.85,14496.0,193.1543,193.2402,193.0426,193.1714,14496.0
2019-10-23 13:40:00,224.81,224.91,224.53,224.59,17372.0,193.1371,193.223,192.8965,192.9481,17372.0
2019-10-23 13:50:00,224.58,224.85,224.49,224.53,6262.0,192.9395,193.1714,192.8622,192.8965,6262.0
2019-10-23 14:00:00,224.59,224.69,224.5,224.56,9482.0,192.9481,193.034,192.8707,192.9223,9482.0
2019-10-23 14:10:00,224.6,224.66,224.35,224.36,11166.0,192.9567,193.0082,192.7419,192.7505,11166.0
2019-10-23 14:20:00,224.4,224.65,224.09,224.16,19424.0,192.7848,192.9996,192.5185,192.5786,19424.0
2019-10-23 14:30:00,224.1,224.19,223.97,223.98,17545.0,192.5271,192.6044,192.4154,192.424,17545.0
2019-10-23 14:40:00,223.97,224.56,223.87,224.53,18323.0,192.4154,192.9223,192.3295,192.8965,18323.0
2019-10-23 14:50:00,224.55,224.95,224.54,224.87,10137.0,192.9137,193.2573,192.9051,193.1886,10137.0
2019-10-23 15:00:00,224.83,224.99,224.77,224.84,9569.0,193.1543,193.2917,193.1027,193.1628,9569.0
2019-10-23 15:10:00,224.86,224.94,224.65,224.82,12699.0,193.18,193.2488,192.9996,193.1457,12699.0
2019-10-23 15:20:00,224.86,225.01,224.74,224.87,9619.0,193.18,193.3089,193.0769,193.1886,9619.0
2019-10-23 15:30:00,224.87,225.53,224.87,225.53,19036.0,193.1886,193.7556,193.1886,193.7556,19036.0
2019-10-23 15:40:00,225.55,225.55,225.34,225.46,36456.0,193.7728,193.7728,193.5924,193.6955,36456.0
2019-10-23 15:50:00,225.46,226.21,225.46,226.0,74138.0,193.6955,194.3398,193.6955,194.1594,74138.0
2019-10-24 09:30:00,226.0,226.56,223.63,224.73,43170.0,194.1594,194.6405,192.1233,193.0683,43170.0
2019-10-24 09:40:00,224.75,225.99,224.75,225.5,25395.0,193.0855,194.1508,193.0855,193.7299,25395.0
2019-10-24 09:50:00,225.55,225.81,224.29,224.29,31693.0,193.7728,193.9962,192.6903,192.6903,31693.0
2019-10-24 10:00:00,224.29,225.74,224.21,225.74,20904.0,192.6903,193.936,192.6216,193.936,20904.0
2019-10-24 10:10:00,225.68,225.76,225.42,225.47,10877.0,193.8845,193.9532,193.6611,193.7041,10877.0
2019-10-24 10:20:00,225.45,225.92,225.32,225.45,9828.0,193.6869,194.0907,193.5752,193.6869,9828.0
2019-10-24 10:30:00,225.4,225.4,224.96,225.4,6575.0,193.6439,193.6439,193.2659,193.6439,6575.0
2019-10-24 10:40:00,225.37,225.45,225.21,225.3,16274.0,193.6182,193.6869,193.4807,193.558,16274.0
2019-10-24 10:50:00,225.3,225.87,225.3,225.87,30427.0,193.558,194.0477,193.558,194.0477,30427.0
2019-10-24 11:00:00,225.91,226.73,225.91,226.12,12209.0,194.0821,194.7866,194.0821,194.2625,12209.0
2019-10-24 11:10:00,226.17,226.41,225.99,225.99,3390.0,194.3055,194.5117,194.1508,194.1508,3390.0
2019-10-24 11:20:00,225.99,226.14,225.82,226.05,12149.0,194.1508,194.2797,194.0048,194.2024,12149.0
2019-10-24 11:30:00,226.07,226.08,225.76,225.97,16397.0,194.2196,194.2281,193.9532,194.1336,16397.0
2019-10-24 11:40:00,226.04,226.39,226.03,226.37,3798.0,194.1938,194.4945,194.1852,194.4773,3798.0
2019-10-24 11:50:00,226.38,226.49,226.17,226.2,10195.0,194.4859,194.5804,194.3055,194.3312,10195.0
2019-10-24 12:00:00,226.2,226.4,226.07,226.07,5556.0,194.3312,194.5031,194.2196,194.2196,5556.0
2019-10-24 12:10:00,226.14,226.16,225.15,225.52,38252.0,194.2797,194.2969,193.4292,193.747,38252.0
2019-10-24 12:20:00,225.51,225.54,225.2,225.2,6082.0,193.7385,193.7642,193.4721,193.4721,6082.0
2019-10-24 12:30:00,225.26,225.26,224.75,224.88,28025.0,193.5237,193.5237,193.0855,193.1972,28025.0
2019-10-24 12:40:00,224.89,225.01,224.72,224.83,8123.0,193.2058,193.3089,193.0598,193.1543,8123.0
2019-10-24 12:50:00,224.81,224.86,224.66,224.66,8744.0,193.1371,193.18,193.0082,193.0082,8744.0
2019-10-24 13:00:00,224.64,224.64,224.27,224.29,8815.0,192.991,192.991,192.6732,192.6903,8815.0
2019-10-24 13:10:00,224.22,224.36,224.21,224.25,14092.0,192.6302,192.7505,192.6216,192.656,14092.0
2019-10-24 13:20:00,224.23,224.31,224.16,224.18,14736.0,192.6388,192.7075,192.5786,192.5958,14736.0
2019-10-24 13:30:00,224.2,224.29,224.05,224.2,8094.0,192.613,192.6903,192.4841,192.613,8094.0
2019-10-24 13:40:00,224.14,224.14,223.62,223.88,11910.0,192.5615,192.5615,192.1147,192.3381,11910.0
2019-10-24 13:50:00,223.89,223.89,223.58,223.66,12135.0,192.3467,192.3467,192.0804,192.1491,12135.0
2019-10-24 14:00:00,223.67,224.03,223.67,223.87,7335.0,192.1577,192.467,192.1577,192.3295,7335.0
2019-10-24 14:10:00,223.86,223.87,223.49,223.53,18737.0,192.3209,192.3295,192.003,192.0374,18737.0
2019-10-24 14:20:00,223.53,223.78,223.35,223.62,24905.0,192.0374,192.2522,191.8828,192.1147,24905.0
2019-10-24 14:30:00,223.6,223.64,223.53,223.55,27007.0,192.0975,192.1319,192.0374,192.0546,27007.0
2019-10-24 14:40:00,223.54,223.59,223.45,223.59,13579.0,192.046,192.089,191.9687,192.089,13579.0
2019-10-24 14:50:00,223.57,223.68,223.54,223.56,19293.0,192.0718,192.1663,192.046,192.0632,19293.0
2019-10-24 15:00:00,223.57,223.88,223.55,223.8,15634.0,192.0718,192.3381,192.0546,192.2694,15634.0
2019-10-24 15:10:00,223.85,224.08,223.84,223.84,12885.0,192.3123,192.5099,192.3037,192.3037,12885.0
2019-10-24 15:20:00,223.83,223.99,223.79,223.97,6814.0,192.2951,192.4326,192.2608,192.4154,6814.0
2019-10-24 15:30:00,223.99,223.99,223.48,223.78,17008.0,192.4326,192.4326,191.9945,192.2522,17008.0
2019-10-24 15:40:00,223.77,223.78,223.5,223.51,18639.0,192.2436,192.2522,192.0116,192.0202,18639.0
2019-10-24 15:50:00,223.55,223.62,223.4,223.41,73124.0,192.0546,192.1147,191.9257,191.9343,73124.0
2019-10-25 09:30:00,223.19,223.2,217.51,219.43,138265.0,191.7453,191.7539,186.8656,188.515,138265.0
2019-10-25 09:40:00,219.68,220.42,217.08,219.69,58014.0,188.7298,189.3656,186.4961,188.7384,58014.0
2019-10-25 09:50:00,219.7,220.05,218.92,219.74,40775.0,188.747,189.0477,188.0769,188.7814,40775.0
2019-10-25 10:00:00,219.83,219.9,219.02,219.23,59259.0,188.8587,188.9188,188.1628,188.3432,59259.0
2019-10-25 10:10:00,219.28,219.57,218.64,218.7,24433.0,188.3862,188.6353,187.8363,187.8879,24433.0
2019-10-25 10:20:00,218.74,218.98,218.09,218.38,26822.0,187.9223,188.1284,187.3638,187.613,26822.0
2019-10-25 10:30:00,218.3,219.13,218.17,218.26,43299.0,187.5443,188.2573,187.4326,187.5099,43299.0
2019-10-25 10:40:00,218.27,218.35,217.75,217.98,69393.0,187.5185,187.5872,187.0717,187.2693,69393.0
2019-10-25 10:50:00,218.07,218.83,218.0,218.68,25622.0,187.3467,187.9996,187.2865,187.8707,25622.0
2019-10-25 11:00:00,218.7,218.71,217.93,217.93,27380.0,187.8879,187.8965,187.2264,187.2264,27380.0
2019-10-25 11:10:00,217.9,217.97,217.55,217.76,40916.0,187.2006,187.2607,186.8999,187.0803,40916.0
2019-10-25 11:20:00,217.75,218.07,217.59,217.86,51565.0,187.0717,187.3467,186.9343,187.1662,51565.0
2019-10-25 11:30:00,217.9,218.04,217.73,217.8,34554.0,187.2006,187.3209,187.0546,187.1147,34554.0
2019-10-25 11:40:00,217.83,218.61,217.8,218.57,13040.0,187.1405,187.8106,187.1147,187.7762,13040.0
2019-10-25 11:50:00,218.5,218.7,218.5,218.53,14929.0,187.7161,187.8879,187.7161,187.7418,14929.0
2019-10-25 12:00:00,218.61,218.77,218.36,218.52,20075.0,187.8106,187.948,187.5958,187.7333,20075.0
2019-10-25 12:10:00,218.56,218.65,218.4,218.5,17150.0,187.7676,187.8449,187.6302,187.7161,17150.0
2019-10-25 12:20:00,218.5,218.65,218.38,218.56,17209.0,187.7161,187.8449,187.613,187.7676,17209.0
2019-10-25 12:30:00,218.55,218.6,218.17,218.35,22309.0,187.759,187.802,187.4326,187.5872,22309.0
2019-10-25 12:40:00,218.36,218.36,217.82,217.82,15387.0,187.5958,187.5958,187.1319,187.1319,15387.0
2019-10-25 12:50:00,217.85,217.85,217.17,217.17,18789.0,187.1577,187.1577,186.5735,186.5735,18789.0
2019-10-25 13:00:00,217.17,217.18,216.62,216.71,60046.0,186.5735,186.582,186.1009,186.1783,60046.0
2019-10-25 13:10:00,216.71,216.83,216.4,216.48,13893.0,186.1783,186.2814,185.9119,185.9807,13893.0
2019-10-25 13:20:00,216.53,216.67,216.18,216.27,30637.0,186.0236,186.1439,185.7229,185.8003,30637.0
2019-10-25 13:30:00,216.24,216.56,216.11,216.13,37769.0,185.7745,186.0494,185.6628,185.68,37769.0
2019-10-25 13:40:00,216.12,216.36,215.88,216.16,44964.0,185.6714,185.8776,185.4652,185.7058,44964.0
2019-10-25 13:50:00,216.2,216.43,216.13,216.13,28718.0,185.7401,185.9377,185.68,185.68,28718.0
2019-10-25 14:00:00,216.12,216.36,215.88,216.02,34492.0,185.6714,185.8776,185.4652,185.5855,34492.0
2019-10-25 14:10:00,216.03,216.06,215.82,215.85,24396.0,185.5941,185.6198,185.4137,185.4394,24396.0
2019-10-25 14:20:00,215.84,215.9,215.57,215.59,21109.0,185.4308,185.4824,185.1989,185.2161,21109.0
2019-10-25 14:30:00,215.57,215.57,215.21,215.44,20166.0,185.1989,185.1989,184.8896,185.0872,20166.0
2019-10-25 14:40:00,215.41,215.55,215.2,215.5,21007.0,185.0614,185.1817,184.881,185.1387,21007.0
2019-10-25 14:50:00,215.48,216.13,215.37,215.84,47489.0,185.1216,185.68,185.0271,185.4308,47489.0
2019-10-25 15:00:00,215.83,216.02,215.77,215.8,44147.0,185.4222,185.5855,185.3707,185.3965,44147.0
2019-10-25 15:10:00,215.79,215.88,215.54,215.68,23417.0,185.3879,185.4652,185.1731,185.2934,23417.0
2019-10-25 15:20:00,215.65,216.19,215.64,216.02,81720.0,185.2676,185.7315,185.259,185.5855,81720.0
2019-10-25 15:30:00,216.02,216.4,215.95,216.34,84590.0,185.5855,185.9119,185.5253,185.8604,84590.0
2019-10-25 15:40:00,216.38,216.57,216.14,216.17,84966.0,185.8948,186.058,185.6886,185.7143,84966.0
2019-10-25 15:50:00,216.2,216.8,216.16,216.62,201454.0,185.7401,186.2556,185.7058,186.1009,201454.0
2019-10-28 09:30:00,218.78,219.0,214.81,215.06,104448.0,187.9566,188.1456,184.5459,184.7607,104448.0
2019-10-28 09:40:00,214.9,215.78,214.7,214.84,57915.0,184.6233,185.3793,184.4514,184.5717,57915.0
2019-10-28 09:50:00,214.84,214.98,213.75,214.53,79513.0,184.5717,184.692,183.6353,184.3054,79513.0
2019-10-28 10:00:00,214.56,215.38,214.51,215.24,41911.0,184.3312,185.0356,184.2882,184.9154,41911.0
2019-10-28 10:10:00,215.3,215.35,214.42,214.48,48746.0,184.9669,185.0099,184.2109,184.2624,48746.0
2019-10-28 10:20:00,214.48,214.51,213.6,213.65,50681.0,184.2624,184.2882,183.5064,183.5494,50681.0
2019-10-28 10:30:00,213.64,213.85,213.25,213.49,75766.0,183.5408,183.7212,183.2057,183.4119,75766.0
2019-10-28 10:40:00,213.45,213.82,213.42,213.55,73754.0,183.3776,183.6954,183.3518,183.4635,73754.0
2019-10-28 10:50:00,213.59,213.75,213.2,213.43,66871.0,183.4978,183.6353,183.1628,183.3604,66871.0
2019-10-28 11:00:00,213.45,213.81,213.29,213.3,43269.0,183.3776,183.6868,183.2401,183.2487,43269.0
2019-10-28 11:10:00,213.33,213.4,213.08,213.09,27867.0,183.2745,183.3346,183.0597,183.0683,27867.0
2019-10-28 11:20:00,213.06,213.12,212.71,212.94,68324.0,183.0425,183.094,182.7418,182.9394,68324.0
2019-10-28 11:30:00,212.94,212.98,212.48,212.72,50983.0,182.9394,182.9738,182.5442,182.7504,50983.0
2019-10-28 11:40:00,212.75,212.98,212.39,212.4,35495.0,182.7762,182.9738,182.4669,182.4755,35495.0
2019-10-28 11:50:00,212.42,212.43,211.77,212.08,67524.0,182.4927,182.5013,181.9342,182.2006,67524.0
2019-10-28 12:00:00,212.08,212.73,212.04,212.6,37993.0,182.2006,182.759,182.1662,182.6473,37993.0
2019-10-28 12:10:00,212.6,212.64,212.12,212.3,24934.0,182.6473,182.6817,182.2349,182.3896,24934.0
2019-10-28 12:20:00,212.3,212.56,212.22,212.41,48277.0,182.3896,182.6129,182.3208,182.4841,48277.0
2019-10-28 12:30:00,212.41,212.86,212.25,212.72,33516.0,182.4841,182.8707,182.3466,182.7504,33516.0
2019-10-28 12:40:00,212.74,212.96,212.73,212.83,43363.0,182.7676,182.9566,182.759,182.8449,43363.0
2019-10-28 12:50:00,212.81,212.82,212.53,212.54,19563.0,182.8277,182.8363,182.5872,182.5958,19563.0
2019-10-28 13:00:00,212.56,212.58,212.34,212.49,22079.0,182.6129,182.6301,182.4239,182.5528,22079.0
2019-10-28 13:10:00,212.5,212.79,212.38,212.69,43620.0,182.5614,182.8105,182.4583,182.7246,43620.0
2019-10-28 13:20:00,212.73,212.76,212.54,212.59,23901.0,182.759,182.7848,182.5958,182.6387,23901.0
2019-10-28 13:30:00,212.56,212.84,212.54,212.74,34695.0,182.6129,182.8535,182.5958,182.7676,34695.0
2019-10-28 13:40:00,212.73,212.76,212.29,212.36,30730.0,182.759,182.7848,182.381,182.4411,30730.0
2019-10-28 13:50:00,212.34,212.46,211.93,211.93,31808.0,182.4239,182.527,182.0717,182.0717,31808.0
2019-10-28 14:00:00,211.96,212.02,211.27,211.37,38763.0,182.0975,182.149,181.5047,181.5906,38763.0
2019-10-28 14:10:00,211.35,211.36,210.07,210.44,166023.0,181.5734,181.582,180.4738,180.7916,166023.0
2019-10-28 14:20:00,210.5,211.16,210.45,210.91,57743.0,180.8432,181.4102,180.8002,181.1954,57743.0
2019-10-28 14:30:00,210.93,210.96,210.3,210.53,70920.0,181.2126,181.2384,180.6714,180.8689,70920.0
2019-10-28 14:40:00,210.51,210.62,210.24,210.25,55798.0,180.8518,180.9463,180.6198,180.6284,55798.0
2019-10-28 14:50:00,210.26,210.6,210.02,210.15,97423.0,180.637,180.9291,180.4308,180.5425,97423.0
2019-10-28 15:00:00,210.14,210.42,210.08,210.25,75692.0,180.5339,180.7744,180.4823,180.6284,75692.0
2019-10-28 15:10:00,210.24,210.36,210.14,210.27,51208.0,180.6198,180.7229,180.5339,180.6456,51208.0
2019-10-28 15:20:00,210.27,210.47,210.12,210.41,63238.0,180.6456,180.8174,180.5167,180.7659,63238.0
2019-10-28 15:30:00,210.43,210.98,210.4,210.95,89352.0,180.783,181.2555,180.7573,181.2298,89352.0
2019-10-28 15:40:00,210.91,210.98,210.72,210.78,88185.0,181.1954,181.2555,181.0322,181.0837,88185.0
2019-10-28 15:50:00,210.78,210.86,210.19,210.75,264445.0,181.0837,181.1525,180.5768,181.058,264445.0
2019-10-29 09:30:00,211.01,213.07,210.55,212.42,98916.0,181.2813,183.0511,180.8861,182.4927,98916.0
2019-10-29 09:40:00,212.33,213.69,212.33,213.67,73205.0,182.4153,183.5837,182.4153,183.5666,73205.0
2019-10-29 09:50:00,213.58,214.03,212.81,213.72,48891.0,183.4892,183.8758,182.8277,183.6095,48891.0
2019-10-29 10:00:00,213.57,214.8,213.35,214.78,34628.0,183.4806,184.5374,183.2916,184.5202,34628.0
2019-10-29 10:10:00,214.77,214.77,213.89,214.29,41686.0,184.5116,184.5116,183.7556,184.0992,41686.0
2019-10-29 10:20:00,214.42,214.71,214.09,214.58,41695.0,184.2109,184.46,183.9274,184.3484,41695.0
2019-10-29 10:30:00,214.65,214.8,214.2,214.52,37413.0,184.4085,184.5374,184.0219,184.2968,37413.0
2019-10-29 10:40:00,214.47,214.77,214.32,214.61,39470.0,184.2539,184.5116,184.125,184.3741,39470.0
2019-10-29 10:50:00,214.61,214.73,214.42,214.71,31063.0,184.3741,184.4772,184.2109,184.46,31063.0
2019-10-29 11:00:00,214.7,214.88,214.4,214.66,44053.0,184.4514,184.6061,184.1937,184.4171,44053.0
2019-10-29 11:10:00,214.73,215.1,214.48,214.62,27264.0,184.4772,184.7951,184.2624,184.3827,27264.0
2019-10-29 11:20:00,214.7,215.23,214.61,215.09,17737.0,184.4514,184.9068,184.3741,184.7865,17737.0
2019-10-29 11:30:00,215.08,215.61,214.83,215.55,26097.0,184.7779,185.2332,184.5631,185.1817,26097.0
2019-10-29 11:40:00,215.58,215.92,215.48,215.5,32931.0,185.2075,185.4996,185.1216,185.1387,32931.0
2019-10-29 11:50:00,215.5,215.7,215.38,215.39,13538.0,185.1387,185.3106,185.0356,185.0442,13538.0
2019-10-29 12:00:00,215.49,215.74,215.35,215.67,17023.0,185.1301,185.3449,185.0099,185.2848,17023.0
2019-10-29 12:10:00,215.63,215.98,215.49,215.81,30525.0,185.2504,185.5511,185.1301,185.4051,30525.0
2019-10-29 12:20:00,215.79,216.0,215.64,215.77,17010.0,185.3879,185.5683,185.259,185.3707,17010.0
2019-10-29 12:30:00,215.8,215.93,215.72,215.76,25351.0,185.3965,185.5082,185.3277,185.3621,25351.0
2019-10-29 12:40:00,215.77,216.04,215.64,215.76,31153.0,185.3707,185.6027,185.259,185.3621,31153.0
2019-10-29 12:50:00,215.78,216.28,215.78,216.2,19239.0,185.3793,185.8088,185.3793,185.7401,19239.0
2019-10-29 13:00:00,216.24,216.38,215.98,216.2,21491.0,185.7745,185.8948,185.5511,185.7401,21491.0
2019-10-29 13:10:00,216.18,216.49,216.17,216.42,17110.0,185.7229,185.9893,185.7143,185.9291,17110.0
2019-10-29 13:20:00,216.42,216.45,215.91,215.99,16183.0,185.9291,185.9549,185.491,185.5597,16183.0
2019-10-29 13:30:00,215.98,216.07,215.89,216.0,27685.0,185.5511,185.6284,185.4738,185.5683,27685.0
2019-10-29 13:40:00,215.99,216.3,215.88,216.21,33327.0,185.5597,185.826,185.4652,185.7487,33327.0
2019-10-29 13:50:00,216.21,216.82,216.16,216.49,34266.0,185.7487,186.2728,185.7058,185.9893,34266.0
2019-10-29 14:00:00,216.46,216.47,216.09,216.17,16568.0,185.9635,185.9721,185.6456,185.7143,16568.0
2019-10-29 14:10:00,216.14,216.26,215.78,215.93,31090.0,185.6886,185.7917,185.3793,185.5082,31090.0
2019-10-29 14:20:00,215.87,216.24,215.84,216.16,19462.0,185.4566,185.7745,185.4308,185.7058,19462.0
2019-10-29 14:30:00,216.16,216.36,216.02,216.18,23094.0,185.7058,185.8776,185.5855,185.7229,23094.0
2019-10-29 14:40:00,216.23,216.23,215.97,215.99,20639.0,185.7659,185.7659,185.5425,185.5597,20639.0
2019-10-29 14:50:00,215.99,216.1,215.86,215.86,26343.0,185.5597,185.6542,185.448,185.448,26343.0
2019-10-29 15:00:00,215.9,216.06,215.83,216.03,19088.0,185.4824,185.6198,185.4222,185.5941,19088.0
2019-10-29 15:10:00,216.0,216.07,215.89,216.02,21905.0,185.5683,185.6284,185.4738,185.5855,21905.0
2019-10-29 15:20:00,216.01,216.12,215.94,216.01,28735.0,185.5769,185.6714,185.5167,185.5769,28735.0
2019-10-29 15:30:00,216.02,216.03,215.92,215.96,33801.0,185.5855,185.5941,185.4996,185.5339,33801.0
2019-10-29 15:40:00,215.99,216.0,215.82,215.94,77418.0,185.5597,185.5683,185.4137,185.5167,77418.0
2019-10-29 15:50:00,215.98,216.61,215.85,216.09,137599.0,185.5511,186.0924,185.4394,185.6456,137599.0
2019-10-30 09:30:00,216.18,216.76,215.65,215.81,86697.0,185.7229,186.2212,185.2676,185.4051,86697.0
2019-10-30 09:40:00,215.8,215.92,214.59,215.3,43226.0,185.3965,185.4996,184.3569,184.9669,43226.0
2019-10-30 09:50:00,215.34,215.36,214.79,215.35,15630.0,185.0013,185.0185,184.5288,185.0099,15630.0
2019-10-30 10:00:00,215.33,215.77,215.14,215.54,23111.0,184.9927,185.3707,184.8295,185.1731,23111.0
2019-10-30 10:10:00,215.53,215.66,215.35,215.43,10718.0,185.1645,185.2762,185.0099,185.0786,10718.0
2019-10-30 10:20:00,215.46,215.85,215.43,215.59,21501.0,185.1044,185.4394,185.0786,185.2161,21501.0
2019-10-30 10:30:00,215.66,215.99,215.54,215.98,20045.0,185.2762,185.5597,185.1731,185.5511,20045.0
2019-10-30 10:40:00,215.87,216.03,215.62,215.7,10910.0,185.4566,185.5941,185.2418,185.3106,10910.0
2019-10-30 10:50:00,215.64,216.18,215.5,216.18,20257.0,185.259,185.7229,185.1387,185.7229,20257.0
2019-10-30 11:00:00,216.28,216.3,215.67,215.81,20382.0,185.8088,185.826,185.2848,185.4051,20382.0
2019-10-30 11:10:00,215.81,216.44,215.8,216.19,38402.0,185.4051,185.9463,185.3965,185.7315,38402.0
2019-10-30 11:20:00,216.13,216.32,215.99,216.3,30351.0,185.68,185.8432,185.5597,185.826,30351.0
2019-10-30 11:30:00,216.32,216.32,216.2,216.3,21272.0,185.8432,185.8432,185.7401,185.826,21272.0
2019-10-30 11:40:00,216.29,216.32,216.13,216.32,15269.0,185.8174,185.8432,185.68,185.8432,15269.0
2019-10-30 11:50:00,216.32,216.34,216.13,216.31,32311.0,185.8432,185.8604,185.68,185.8346,32311.0
2019-10-30 12:00:00,216.28,216.48,216.13,216.47,22426.0,185.8088,185.9807,185.68,185.9721,22426.0
2019-10-30 12:10:00,216.45,216.67,216.38,216.66,25734.0,185.9549,186.1439,185.8948,186.1353,25734.0
2019-10-30 12:20:00,216.74,216.8,216.59,216.59,13229.0,186.204,186.2556,186.0752,186.0752,13229.0
2019-10-30 12:30:00,216.63,216.95,216.58,216.87,17938.0,186.1095,186.3844,186.0666,186.3157,17938.0
2019-10-30 12:40:00,216.86,217.32,216.77,217.24,25738.0,186.3071,186.7023,186.2298,186.6336,25738.0
2019-10-30 12:50:00,217.28,217.28,216.56,216.62,22578.0,186.668,186.668,186.0494,186.1009,22578.0
2019-10-30 13:00:00,216.59,216.6,216.19,216.19,15655.0,186.0752,186.0838,185.7315,185.7315,15655.0
2019-10-30 13:10:00,216.19,216.25,216.01,216.01,16282.0,185.7315,185.7831,185.5769,185.5769,16282.0
2019-10-30 13:20:00,216.01,216.29,216.0,216.18,10300.0,185.5769,185.8174,185.5683,185.7229,10300.0
2019-10-30 13:30:00,216.23,216.43,216.22,216.43,9250.0,185.7659,185.9377,185.7573,185.9377,9250.0
2019-10-30 13:40:00,216.41,216.44,216.04,216.19,16788.0,185.9205,185.9463,185.6027,185.7315,16788.0
2019-10-30 13:50:00,216.18,216.29,215.97,216.16,21313.0,185.7229,185.8174,185.5425,185.7058,21313.0
2019-10-30 14:00:00,215.97,216.17,215.72,216.09,18858.0,185.5425,185.7143,185.3277,185.6456,18858.0
2019-10-30 14:10:00,216.09,216.14,215.85,215.88,21618.0,185.6456,185.6886,185.4394,185.4652,21618.0
2019-10-30 14:20:00,215.92,215.95,215.67,215.74,14395.0,185.4996,185.5253,185.2848,185.3449,14395.0
2019-10-30 14:30:00,215.7,215.72,215.18,215.33,17135.0,185.3106,185.3277,184.8638,184.9927,17135.0
2019-10-30 14:40:00,215.39,216.02,215.34,215.94,21704.0,185.0442,185.5855,185.0013,185.5167,21704.0
2019-10-30 14:50:00,215.97,216.28,215.85,216.2,34426.0,185.5425,185.8088,185.4394,185.7401,34426.0
2019-10-30 15:00:00,216.18,216.65,216.14,216.6,30875.0,185.7229,186.1267,185.6886,186.0838,30875.0
2019-10-30 15:10:00,216.62,216.81,216.55,216.79,16183.0,186.1009,186.2642,186.0408,186.247,16183.0
2019-10-30 15:20:00,216.75,217.2,216.71,217.2,20845.0,186.2126,186.5992,186.1783,186.5992,20845.0
2019-10-30 15:30:00,217.27,217.29,216.69,216.74,34736.0,186.6594,186.6765,186.1611,186.204,34736.0
2019-10-30 15:40:00,216.77,217.4,216.71,217.34,44390.0,186.2298,186.771,186.1783,186.7195,44390.0
2019-10-30 15:50:00,217.36,217.41,216.97,217.38,86773.0,186.7367,186.7796,186.4016,186.7539,86773.0
2019-10-31 09:30:00,218.5,219.5,214.21,216.21,64268.0,187.7161,188.5752,184.0305,185.7487,64268.0
2019-10-31 09:40:00,216.58,216.63,214.05,215.46,38853.0,186.0666,186.1095,183.893,185.1044,38853.0
2019-10-31 09:50:00,215.46,215.87,214.05,214.63,31563.0,185.1044,185.4566,183.893,184.3913,31563.0
2019-10-31 10:00:00,214.45,216.2,214.21,215.95,37326.0,184.2367,185.7401,184.0305,185.5253,37326.0
2019-10-31 10:10:00,215.96,216.4,215.52,216.06,15931.0,185.5339,185.9119,185.1559,185.6198,15931.0
2019-10-31 10:20:00,216.23,216.89,215.85,216.37,24221.0,185.7659,186.3329,185.4394,185.8862,24221.0
2019-10-31 10:30:00,216.35,216.44,215.14,216.4,15503.0,185.869,185.9463,184.8295,185.9119,15503.0
2019-10-31 10:40:00,216.4,216.4,215.37,215.71,21830.0,185.9119,185.9119,185.0271,185.3191,21830.0
2019-10-31 10:50:00,215.64,215.94,215.6,215.94,15421.0,185.259,185.5167,185.2246,185.5167,15421.0
2019-10-31 11:00:00,215.99,216.6,215.99,216.39,11897.0,185.5597,186.0838,185.5597,185.9033,11897.0
2019-10-31 11:10:00,216.36,217.03,216.36,216.75,29607.0,185.8776,186.4532,185.8776,186.2126,29607.0
2019-10-31 11:20:00,216.68,217.2,216.58,217.08,24592.0,186.1525,186.5992,186.0666,186.4961,24592.0
2019-10-31 11:30:00,217.11,217.68,216.99,217.68,23940.0,186.5219,187.0116,186.4188,187.0116,23940.0
2019-10-31 11:40:00,217.65,217.65,217.15,217.2,22916.0,186.9858,186.9858,186.5563,186.5992,22916.0
2019-10-31 11:50:00,217.24,217.72,217.1,217.69,18202.0,186.6336,187.046,186.5133,187.0202,18202.0
2019-10-31 12:00:00,217.62,217.63,217.14,217.45,17880.0,186.9601,186.9686,186.5477,186.814,17880.0
2019-10-31 12:10:00,217.43,217.7,217.36,217.7,12935.0,186.7968,187.0288,186.7367,187.0288,12935.0
2019-10-31 12:20:00,217.63,217.77,217.42,217.59,14578.0,186.9686,187.0889,186.7882,186.9343,14578.0
2019-10-31 12:30:00,217.51,217.67,217.23,217.41,19720.0,186.8656,187.003,186.625,186.7796,19720.0
2019-10-31 12:40:00,217.41,217.51,217.25,217.38,12989.0,186.7796,186.8656,186.6422,186.7539,12989.0
2019-10-31 12:50:00,217.36,217.71,217.33,217.7,12626.0,186.7367,187.0374,186.7109,187.0288,12626.0
2019-10-31 13:00:00,217.71,218.24,217.56,218.21,21692.0,187.0374,187.4927,186.9085,187.4669,21692.0
2019-10-31 13:10:00,218.13,218.19,217.81,217.91,9870.0,187.3982,187.4497,187.1233,187.2092,9870.0
2019-10-31 13:20:00,217.92,218.09,217.7,217.91,8899.0,187.2178,187.3638,187.0288,187.2092,8899.0
2019-10-31 13:30:00,217.89,218.06,217.81,218.06,9626.0,187.192,187.3381,187.1233,187.3381,9626.0
2019-10-31 13:40:00,218.05,218.29,217.86,218.21,9742.0,187.3295,187.5357,187.1662,187.4669,9742.0
2019-10-31 13:50:00,218.13,218.24,218.0,218.07,18738.0,187.3982,187.4927,187.2865,187.3467,18738.0
2019-10-31 14:00:00,218.02,218.12,217.11,217.11,41119.0,187.3037,187.3896,186.5219,186.5219,41119.0
2019-10-31 14:10:00,217.07,217.16,216.93,217.02,20090.0,186.4875,186.5649,186.3673,186.4446,20090.0
2019-10-31 14:20:00,216.96,217.4,216.68,217.2,82182.0,186.393,186.771,186.1525,186.5992,82182.0
2019-10-31 14:30:00,217.19,217.2,216.79,216.91,10623.0,186.5906,186.5992,186.247,186.3501,10623.0
2019-10-31 14:40:00,216.89,216.89,216.08,216.2,22442.0,186.3329,186.3329,185.637,185.7401,22442.0
2019-10-31 14:50:00,216.31,216.82,216.23,216.8,30226.0,185.8346,186.2728,185.7659,186.2556,30226.0
2019-10-31 15:00:00,216.77,217.05,216.6,216.96,16610.0,186.2298,186.4704,186.0838,186.393,16610.0
2019-10-31 15:10:00,216.96,217.27,216.9,216.98,22887.0,186.393,186.6594,186.3415,186.4102,22887.0
2019-10-31 15:20:00,217.02,217.07,216.81,217.0,27371.0,186.4446,186.4875,186.2642,186.4274,27371.0
2019-10-31 15:30:00,216.95,217.1,216.79,217.07,43483.0,186.3844,186.5133,186.247,186.4875,43483.0
2019-10-31 15:40:00,217.03,217.29,216.89,217.08,41389.0,186.4532,186.6765,186.3329,186.4961,41389.0
2019-10-31 15:50:00,217.05,219.06,216.83,218.08,298561.0,186.4704,188.1972,186.2814,187.3552,298561.0
2019-11-01 09:30:00,219.15,219.76,217.15,217.38,65493.0,188.2745,188.7986,186.5563,186.7539,65493.0
2019-11-01 09:40:00,217.64,219.41,217.55,218.1,22580.0,186.9772,188.4979,186.8999,187.3724,22580.0
2019-11-01 09:50:00,218.19,218.46,217.66,217.97,23052.0,187.4497,187.6817,186.9944,187.2607,23052.0
2019-11-01 10:00:00,218.07,218.59,217.61,218.06,18510.0,187.3467,187.7934,186.9515,187.3381,18510.0
2019-11-01 10:10:00,218.06,218.1,215.23,215.44,40213.0,187.3381,187.3724,184.9068,185.0872,40213.0
2019-11-01 10:20:00,215.47,215.79,215.26,215.69,23407.0,185.113,185.3879,184.9325,185.302,23407.0
2019-11-01 10:30:00,215.8,215.9,215.01,215.33,20521.0,185.3965,185.4824,184.7178,184.9927,20521.0
2019-11-01 10:40:00,215.25,215.34,214.29,214.6,32319.0,184.924,185.0013,184.0992,184.3655,32319.0
2019-11-01 10:50:00,214.67,214.79,214.19,214.69,27611.0,184.4257,184.5288,184.0133,184.4429,27611.0
2019-11-01 11:00:00,214.78,214.99,214.21,214.28,22715.0,184.5202,184.7006,184.0305,184.0906,22715.0
2019-11-01 11:10:00,214.29,214.29,213.39,213.5,24107.0,184.0992,184.0992,183.326,183.4205,24107.0
2019-11-01 11:20:00,213.53,213.58,213.12,213.57,28957.0,183.4463,183.4892,183.094,183.4806,28957.0
2019-11-01 11:30:00,213.57,213.86,213.51,213.59,29656.0,183.4806,183.7298,183.4291,183.4978,29656.0
2019-11-01 11:40:00,213.51,213.76,213.01,213.01,31145.0,183.4291,183.6439,182.9995,182.9995,31145.0
2019-11-01 11:50:00,213.01,213.06,212.66,212.72,14464.0,182.9995,183.0425,182.6989,182.7504,14464.0
2019-11-01 12:00:00,212.7,212.7,212.35,212.54,27095.0,182.7332,182.7332,182.4325,182.5958,27095.0
2019-11-01 12:10:00,212.55,213.42,212.46,213.39,36299.0,182.6044,183.3518,182.527,183.326,36299.0
2019-11-01 12:20:00,213.46,214.02,213.35,213.7,39426.0,183.3861,183.8672,183.2916,183.5923,39426.0
2019-11-01 12:30:00,213.76,214.35,213.62,214.2,43480.0,183.6439,184.1508,183.5236,184.0219,43480.0
2019-11-01 12:40:00,214.12,214.42,214.05,214.23,24784.0,183.9532,184.2109,183.893,184.0477,24784.0
2019-11-01 12:50:00,214.25,214.68,214.2,214.67,15768.0,184.0648,184.4343,184.0219,184.4257,15768.0
2019-11-01 13:00:00,214.66,214.86,214.63,214.76,13135.0,184.4171,184.5889,184.3913,184.503,13135.0
2019-11-01 13:10:00,214.6,214.68,214.11,214.16,18226.0,184.3655,184.4343,183.9446,183.9875,18226.0
2019-11-01 13:20:00,214.16,214.38,214.08,214.24,15943.0,183.9875,184.1765,183.9188,184.0563,15943.0
2019-11-01 13:30:00,214.28,214.66,214.21,214.58,26920.0,184.0906,184.4171,184.0305,184.3484,26920.0
2019-11-01 13:40:00,214.54,214.7,214.24,214.53,32429.0,184.314,184.4514,184.0563,184.3054,32429.0
2019-11-01 13:50:00,214.51,214.79,214.23,214.26,19068.0,184.2882,184.5288,184.0477,184.0734,19068.0
2019-11-01 14:00:00,214.25,214.47,213.91,213.96,17716.0,184.0648,184.2539,183.7727,183.8157,17716.0
2019-11-01 14:10:00,213.94,213.96,213.61,213.69,15209.0,183.7985,183.8157,183.515,183.5837,15209.0
2019-11-01 14:20:00,213.7,213.77,213.36,213.44,27688.0,183.5923,183.6525,183.3002,183.369,27688.0
2019-11-01 14:30:00,213.48,214.08,213.43,213.94,30475.0,183.4033,183.9188,183.3604,183.7985,30475.0
2019-11-01 14:40:00,214.06,214.54,214.01,214.41,32969.0,183.9016,184.314,183.8587,184.2023,32969.0
2019-11-01 14:50:00,214.43,214.57,214.22,214.34,32369.0,184.2195,184.3398,184.0391,184.1422,32369.0
2019-11-01 15:00:00,214.32,214.35,214.15,214.25,27859.0,184.125,184.1508,183.9789,184.0648,27859.0
2019-11-01 15:10:00,214.28,214.74,214.27,214.49,28653.0,184.0906,184.4858,184.082,184.271,28653.0
2019-11-01 15:20:00,214.48,214.59,214.33,214.59,20811.0,184.2624,184.3569,184.1336,184.3569,20811.0
2019-11-01 15:30:00,214.58,215.0,214.58,214.86,51729.0,184.3484,184.7092,184.3484,184.5889,51729.0
2019-11-01 15:40:00,214.84,215.07,214.79,214.96,75715.0,184.5717,184.7693,184.5288,184.6748,75715.0
2019-11-01 15:50:00,214.98,215.44,214.91,215.27,204811.0,184.692,185.0872,184.6319,184.9411,204811.0
2019-11-04 09:30:00,214.76,215.46,211.83,213.58,86936.0,184.503,185.1044,181.9858,183.4892,86936.0
2019-11-04 09:40:00,213.63,213.83,212.77,213.68,56269.0,183.5322,183.704,182.7934,183.5752,56269.0
2019-11-04 09:50:00,213.7,215.14,213.43,214.71,55040.0,183.5923,184.8295,183.3604,184.46,55040.0
2019-11-04 10:00:00,214.66,215.48,214.15,215.48,26171.0,184.4171,185.1216,183.9789,185.1216,26171.0
2019-11-04 10:10:00,215.4,215.46,215.02,215.3,15190.0,185.0528,185.1044,184.7264,184.9669,15190.0
2019-11-04 10:20:00,215.35,215.45,214.96,215.4,10508.0,185.0099,185.0958,184.6748,185.0528,10508.0
2019-11-04 10:30:00,215.38,215.38,214.96,215.2,34322.0,185.0356,185.0356,184.6748,184.881,34322.0
2019-11-04 10:40:00,215.23,215.23,214.53,214.85,34390.0,184.9068,184.9068,184.3054,184.5803,34390.0
2019-11-04 10:50:00,214.82,214.82,214.18,214.22,32408.0,184.5545,184.5545,184.0047,184.0391,32408.0
2019-11-04 11:00:00,214.2,214.21,213.66,213.88,15109.0,184.0219,184.0305,183.558,183.747,15109.0
2019-11-04 11:10:00,213.86,214.07,213.72,213.88,15747.0,183.7298,183.9102,183.6095,183.747,15747.0
2019-11-04 11:20:00,213.95,214.3,213.93,214.05,18074.0,183.8071,184.1078,183.7899,183.893,18074.0
2019-11-04 11:30:00,214.0,214.01,213.67,213.67,25522.0,183.8501,183.8587,183.5666,183.5666,25522.0
2019-11-04 11:40:00,213.6,213.63,213.41,213.63,21112.0,183.5064,183.5322,183.3432,183.5322,21112.0
2019-11-04 11:50:00,213.6,213.93,213.2,213.36,16655.0,183.5064,183.7899,183.1628,183.3002,16655.0
2019-11-04 12:00:00,213.36,213.4,213.07,213.13,16110.0,183.3002,183.3346,183.0511,183.1026,16110.0
2019-11-04 12:10:00,213.14,213.63,213.12,213.63,31282.0,183.1112,183.5322,183.094,183.5322,31282.0
2019-11-04 12:20:00,213.64,213.79,213.51,213.72,17606.0,183.5408,183.6697,183.4291,183.6095,17606.0
2019-11-04 12:30:00,213.69,213.88,213.65,213.65,10203.0,183.5837,183.747,183.5494,183.5494,10203.0
2019-11-04 12:40:00,213.7,213.89,213.5,213.56,46912.0,183.5923,183.7556,183.4205,183.4721,46912.0
2019-11-04 12:50:00,213.56,213.59,212.79,212.79,13907.0,183.4721,183.4978,182.8105,182.8105,13907.0
2019-11-04 13:00:00,212.82,212.83,212.61,212.61,10812.0,182.8363,182.8449,182.6559,182.6559,10812.0
2019-11-04 13:10:00,212.58,212.78,212.57,212.64,16303.0,182.6301,182.802,182.6215,182.6817,16303.0
2019-11-04 13:20:00,212.69,212.74,212.54,212.74,13188.0,182.7246,182.7676,182.5958,182.7676,13188.0
2019-11-04 13:30:00,212.69,212.74,212.25,212.25,16053.0,182.7246,182.7676,182.3466,182.3466,16053.0
2019-11-04 13:40:00,212.24,212.34,211.92,212.1,18526.0,182.338,182.4239,182.0631,182.2178,18526.0
2019-11-04 13:50:00,212.08,212.11,211.88,212.05,11005.0,182.2006,182.2263,182.0287,182.1748,11005.0
2019-11-04 14:00:00,212.01,212.02,211.83,211.91,14556.0,182.1404,182.149,181.9858,182.0545,14556.0
2019-11-04 14:10:00,211.86,212.0,211.76,211.86,12080.0,182.0116,182.1318,181.9257,182.0116,12080.0
2019-11-04 14:20:00,211.8,212.09,211.66,211.95,54474.0,181.96,182.2092,181.8397,182.0889,54474.0
2019-11-04 14:30:00,211.96,212.07,211.69,212.07,22628.0,182.0975,182.192,181.8655,182.192,22628.0
2019-11-04 14:40:00,212.01,212.04,211.81,211.9,15998.0,182.1404,182.1662,181.9686,182.0459,15998.0
2019-11-04 14:50:00,211.96,212.11,211.84,212.04,18001.0,182.0975,182.2263,181.9944,182.1662,18001.0
2019-11-04 15:00:00,212.09,212.16,211.96,212.02,22682.0,182.2092,182.2693,182.0975,182.149,22682.0
2019-11-04 15:10:00,211.97,212.05,211.75,211.81,28232.0,182.1061,182.1748,181.9171,181.9686,28232.0
2019-11-04 15:20:00,211.77,211.98,211.58,211.67,26061.0,181.9342,182.1147,181.771,181.8483,26061.0
2019-11-04 15:30:00,211.67,211.7,211.22,211.3,61289.0,181.8483,181.8741,181.4617,181.5305,61289.0
2019-11-04 15:40:00,211.3,211.64,211.29,211.49,65420.0,181.5305,181.8226,181.5219,181.6937,65420.0
2019-11-04 15:50:00,211.5,211.5,211.0,211.11,118627.0,181.7023,181.7023,181.2727,181.3672,118627.0
2019-11-05 09:30:00,210.65,210.73,207.66,208.73,191913.0,180.972,181.0408,178.4033,179.3225,191913.0
2019-11-05 09:40:00,208.6,209.05,207.81,207.93,40472.0,179.2109,179.5975,178.5322,178.6353,40472.0
2019-11-05 09:50:00,207.91,208.01,206.59,207.78,60302.0,178.6181,178.704,177.484,178.5064,60302.0
2019-11-05 10:00:00,207.72,207.77,206.71,206.92,51164.0,178.4548,178.4978,177.5871,177.7676,51164.0
2019-11-05 10:10:00,206.93,207.0,205.28,205.41,75756.0,177.7761,177.8363,176.3586,176.4703,75756.0
2019-11-05 10:20:00,205.33,206.08,205.24,206.01,109060.0,176.4016,177.0459,176.3242,176.9858,109060.0
2019-11-05 10:30:00,205.85,206.19,205.58,205.95,57927.0,176.8483,177.1404,176.6163,176.9342,57927.0
2019-11-05 10:40:00,205.89,205.94,204.4,204.4,99419.0,176.8827,176.9256,175.6026,175.6026,99419.0
2019-11-05 10:50:00,204.4,204.92,204.12,204.56,73433.0,175.6026,176.0493,175.362,175.74,73433.0
2019-11-05 11:00:00,204.56,205.28,204.33,204.56,59094.0,175.74,176.3586,175.5424,175.74,59094.0
2019-11-05 11:10:00,204.57,204.82,203.67,204.68,48973.0,175.7486,175.9634,174.9754,175.8431,48973.0
2019-11-05 11:20:00,204.69,204.76,203.28,203.28,90148.0,175.8517,175.9119,174.6404,174.6404,90148.0
2019-11-05 11:30:00,203.31,204.42,203.06,204.1,69282.0,174.6662,175.6198,174.4514,175.3449,69282.0
2019-11-05 11:40:00,204.11,204.96,204.07,204.83,67573.0,175.3534,176.0837,175.3191,175.972,67573.0
2019-11-05 11:50:00,204.83,205.14,204.48,204.59,37403.0,175.972,176.2383,175.6713,175.7658,37403.0
2019-11-05 12:00:00,204.56,204.59,204.01,204.06,56316.0,175.74,175.7658,175.2675,175.3105,56316.0
2019-11-05 12:10:00,204.07,204.07,203.36,203.6,50178.0,175.3191,175.3191,174.7091,174.9153,50178.0
2019-11-05 12:20:00,203.56,203.69,203.12,203.46,74109.0,174.8809,174.9926,174.5029,174.795,74109.0
2019-11-05 12:30:00,203.48,204.26,202.91,204.26,141058.0,174.8122,175.4823,174.3225,175.4823,141058.0
2019-11-05 12:40:00,204.26,204.31,203.86,204.04,68819.0,175.4823,175.5253,175.1387,175.2933,68819.0
2019-11-05 12:50:00,204.01,204.3,203.75,204.2,30442.0,175.2675,175.5167,175.0442,175.4308,30442.0
2019-11-05 13:00:00,204.24,204.61,204.0,204.48,38573.0,175.4651,175.783,175.2589,175.6713,38573.0
2019-11-05 13:10:00,204.45,205.32,204.37,205.27,27682.0,175.6455,176.393,175.5768,176.35,27682.0
2019-11-05 13:20:00,205.26,205.26,204.45,204.77,40799.0,176.3414,176.3414,175.6455,175.9205,40799.0
2019-11-05 13:30:00,204.74,205.05,204.54,205.03,26035.0,175.8947,176.161,175.7229,176.1438,26035.0
2019-11-05 13:40:00,205.07,205.27,204.89,204.99,56562.0,176.1782,176.35,176.0236,176.1095,56562.0
2019-11-05 13:50:00,205.01,205.31,204.75,205.02,30701.0,176.1266,176.3844,175.9033,176.1352,30701.0
2019-11-05 14:00:00,205.07,205.54,205.04,205.54,19963.0,176.1782,176.582,176.1524,176.582,19963.0
2019-11-05 14:10:00,205.47,205.54,205.18,205.46,37555.0,176.5218,176.582,176.2727,176.5132,37555.0
2019-11-05 14:20:00,205.46,205.76,205.37,205.57,18391.0,176.5132,176.771,176.4359,176.6077,18391.0
2019-11-05 14:30:00,205.54,205.83,205.47,205.76,30557.0,176.582,176.8311,176.5218,176.771,30557.0
2019-11-05 14:40:00,205.81,206.17,205.81,206.12,39328.0,176.8139,177.1232,176.8139,177.0803,39328.0
2019-11-05 14:50:00,206.12,206.24,205.84,205.84,44474.0,177.0803,177.1834,176.8397,176.8397,44474.0
2019-11-05 15:00:00,205.85,206.05,205.69,205.98,34910.0,176.8483,177.0201,176.7108,176.96,34910.0
2019-11-05 15:10:00,205.94,206.08,205.65,205.98,30053.0,176.9256,177.0459,176.6765,176.96,30053.0
2019-11-05 15:20:00,205.94,206.41,205.91,206.0,35644.0,176.9256,177.3294,176.8998,176.9772,35644.0
2019-11-05 15:30:00,205.98,206.47,205.89,206.31,60504.0,176.96,177.381,176.8827,177.2435,60504.0
2019-11-05 15:40:00,206.31,206.62,206.27,206.55,76949.0,177.2435,177.5098,177.2091,177.4497,76949.0
2019-11-05 15:50:00,206.54,206.69,205.94,206.01,170013.0,177.4411,177.57,176.9256,176.9858,170013.0
2019-11-06 09:30:00,206.31,208.8,205.89,207.63,91985.0,177.2435,179.3827,176.8827,178.3775,91985.0
2019-11-06 09:40:00,207.56,208.89,207.55,208.56,89269.0,178.3174,179.46,178.3088,179.1765,89269.0
2019-11-06 09:50:00,208.54,208.58,206.9,206.94,21758.0,179.1593,179.1937,177.7504,177.7847,21758.0
2019-11-06 10:00:00,206.95,207.6,206.94,207.59,27561.0,177.7933,178.3517,177.7847,178.3432,27561.0
2019-11-06 10:10:00,207.6,207.79,207.08,207.68,42802.0,178.3517,178.515,177.905,178.4205,42802.0
2019-11-06 10:20:00,207.64,207.7,207.1,207.44,43049.0,178.3861,178.4377,177.9222,178.2143,43049.0
2019-11-06 10:30:00,207.16,207.62,207.16,207.27,45276.0,177.9737,178.3689,177.9737,178.0682,45276.0
2019-11-06 10:40:00,207.26,207.3,206.53,206.67,22606.0,178.0596,178.094,177.4325,177.5528,22606.0
2019-11-06 10:50:00,206.66,206.98,206.37,206.37,66338.0,177.5442,177.8191,177.295,177.295,66338.0
2019-11-06 11:00:00,206.34,206.34,205.89,206.05,37464.0,177.2693,177.2693,176.8827,177.0201,37464.0
2019-11-06 11:10:00,206.0,206.48,205.95,206.04,33639.0,176.9772,177.3895,176.9342,177.0115,33639.0
2019-11-06 11:20:00,206.07,206.51,205.87,206.51,64205.0,177.0373,177.4153,176.8655,177.4153,64205.0
2019-11-06 11:30:00,206.49,206.76,206.34,206.65,23087.0,177.3981,177.6301,177.2693,177.5356,23087.0
2019-11-06 11:40:00,206.74,206.87,206.2,206.62,28706.0,177.6129,177.7246,177.149,177.5098,28706.0
2019-11-06 11:50:00,206.59,206.93,206.37,206.43,24025.0,177.484,177.7761,177.295,177.3466,24025.0
2019-11-06 12:00:00,206.31,206.55,206.06,206.55,44583.0,177.2435,177.4497,177.0287,177.4497,44583.0
2019-11-06 12:10:00,206.56,207.16,206.5,206.95,25489.0,177.4583,177.9737,177.4067,177.7933,25489.0
2019-11-06 12:20:00,206.95,207.18,206.91,206.91,27052.0,177.7933,177.9909,177.759,177.759,27052.0
2019-11-06 12:30:00,206.89,207.1,206.81,207.05,26822.0,177.7418,177.9222,177.673,177.8792,26822.0
2019-11-06 12:40:00,207.01,207.05,206.55,206.58,21579.0,177.8449,177.8792,177.4497,177.4755,21579.0
2019-11-06 12:50:00,206.59,206.65,206.39,206.53,23366.0,177.484,177.5356,177.3122,177.4325,23366.0
2019-11-06 13:00:00,206.53,207.03,206.34,206.96,37244.0,177.4325,177.8621,177.2693,177.8019,37244.0
2019-11-06 13:10:00,206.95,206.99,206.61,206.76,15261.0,177.7933,177.8277,177.5012,177.6301,15261.0
2019-11-06 13:20:00,206.8,206.9,206.56,206.63,37749.0,177.6645,177.7504,177.4583,177.5184,37749.0
2019-11-06 13:30:00,206.68,206.68,206.42,206.63,14131.0,177.5614,177.5614,177.338,177.5184,14131.0
2019-11-06 13:40:00,206.61,206.69,206.46,206.53,21452.0,177.5012,177.57,177.3724,177.4325,21452.0
2019-11-06 13:50:00,206.53,206.91,206.44,206.91,40692.0,177.4325,177.759,177.3552,177.759,40692.0
2019-11-06 14:00:00,206.93,208.1,206.86,207.64,49434.0,177.7761,178.7813,177.716,178.3861,49434.0
2019-11-06 14:10:00,207.55,208.19,207.5,208.11,43599.0,178.3088,178.8586,178.2658,178.7899,43599.0
2019-11-06 14:20:00,208.09,208.21,207.44,207.44,38169.0,178.7727,178.8758,178.2143,178.2143,38169.0
2019-11-06 14:30:00,207.43,207.76,207.22,207.27,11823.0,178.2057,178.4892,178.0253,178.0682,11823.0
2019-11-06 14:40:00,207.21,207.6,207.15,207.6,7765.0,178.0167,178.3517,177.9651,178.3517,7765.0
2019-11-06 14:50:00,207.58,207.92,207.51,207.92,26854.0,178.3346,178.6267,178.2744,178.6267,26854.0
2019-11-06 15:00:00,207.89,208.01,207.79,208.0,13289.0,178.6009,178.704,178.515,178.6954,13289.0
2019-11-06 15:10:00,207.99,208.42,207.99,208.35,20960.0,178.6868,179.0562,178.6868,178.9961,20960.0
2019-11-06 15:20:00,208.36,208.5,208.2,208.2,12727.0,179.0047,179.1249,178.8672,178.8672,12727.0
2019-11-06 15:30:00,208.2,208.36,208.16,208.2,39519.0,178.8672,179.0047,178.8329,178.8672,39519.0
2019-11-06 15:40:00,208.2,208.34,208.12,208.34,66231.0,178.8672,178.9875,178.7985,178.9875,66231.0
2019-11-06 15:50:00,208.37,208.42,207.63,207.98,106552.0,179.0133,179.0562,178.3775,178.6782,106552.0
2019-11-07 09:30:00,206.71,207.2,205.51,206.51,132181.0,177.5871,178.0081,176.5562,177.4153,132181.0
2019-11-07 09:40:00,206.32,206.65,205.85,206.13,38287.0,177.2521,177.5356,176.8483,177.0889,38287.0
2019-11-07 09:50:00,206.16,206.34,203.77,204.8,88148.0,177.1146,177.2693,175.0613,175.9462,88148.0
2019-11-07 10:00:00,204.81,206.09,204.8,206.09,44409.0,175.9548,177.0545,175.9462,177.0545,44409.0
2019-11-07 10:10:00,206.06,206.43,205.66,205.68,51190.0,177.0287,177.3466,176.6851,176.7023,51190.0
2019-11-07 10:20:00,205.78,205.79,204.35,204.35,32137.0,176.7882,176.7968,175.5596,175.5596,32137.0
2019-11-07 10:30:00,204.37,205.38,204.26,205.1,67498.0,175.5768,176.4445,175.4823,176.204,67498.0
2019-11-07 10:40:00,205.05,205.31,204.91,205.17,19392.0,176.161,176.3844,176.0407,176.2641,19392.0
2019-11-07 10:50:00,205.16,205.45,204.85,205.19,45828.0,176.2555,176.5047,175.9892,176.2813,45828.0
2019-11-07 11:00:00,205.19,205.23,203.93,203.97,82587.0,176.2813,176.3157,175.1988,175.2332,82587.0
2019-11-07 11:10:00,203.91,204.4,203.53,203.71,49170.0,175.1816,175.6026,174.8552,175.0098,49170.0
2019-11-07 11:20:00,203.74,204.44,203.71,204.25,39330.0,175.0356,175.637,175.0098,175.4737,39330.0
2019-11-07 11:30:00,204.24,204.62,204.11,204.56,28195.0,175.4651,175.7916,175.3534,175.74,28195.0
2019-11-07 11:40:00,204.55,204.81,204.2,204.8,13802.0,175.7315,175.9548,175.4308,175.9462,13802.0
2019-11-07 11:50:00,204.81,205.21,204.8,205.12,15133.0,175.9548,176.2985,175.9462,176.2211,15133.0
2019-11-07 12:00:00,205.09,205.35,204.77,205.04,17137.0,176.1954,176.4187,175.9205,176.1524,17137.0
2019-11-07 12:10:00,205.0,205.02,204.4,204.5,24454.0,176.1181,176.1352,175.6026,175.6885,24454.0
2019-11-07 12:20:00,204.54,204.82,204.52,204.65,19025.0,175.7229,175.9634,175.7057,175.8174,19025.0
2019-11-07 12:30:00,204.64,205.05,204.57,204.82,21918.0,175.8088,176.161,175.7486,175.9634,21918.0
2019-11-07 12:40:00,204.79,204.86,204.64,204.73,14478.0,175.9376,175.9978,175.8088,175.8861,14478.0
2019-11-07 12:50:00,204.71,205.14,204.7,204.9,60168.0,175.8689,176.2383,175.8603,176.0321,60168.0
2019-11-07 13:00:00,204.92,205.34,204.89,205.31,14187.0,176.0493,176.4102,176.0236,176.3844,14187.0
2019-11-07 13:10:00,205.34,205.36,205.09,205.21,40038.0,176.4102,176.4273,176.1954,176.2985,40038.0
2019-11-07 13:20:00,205.24,205.79,205.2,205.75,26782.0,176.3242,176.7968,176.2899,176.7624,26782.0
2019-11-07 13:30:00,205.73,205.93,205.66,205.78,27115.0,176.7452,176.917,176.6851,176.7882,27115.0
2019-11-07 13:40:00,205.83,205.97,205.62,205.89,40460.0,176.8311,176.9514,176.6507,176.8827,40460.0
2019-11-07 13:50:00,205.86,205.9,205.68,205.81,13758.0,176.8569,176.8913,176.7023,176.8139,13758.0
2019-11-07 14:00:00,205.84,205.97,205.63,205.67,20018.0,176.8397,176.9514,176.6593,176.6937,20018.0
2019-11-07 14:10:00,205.64,205.96,205.64,205.91,23485.0,176.6679,176.9428,176.6679,176.8998,23485.0
2019-11-07 14:20:00,206.02,206.06,205.88,205.98,5688.0,176.9943,177.0287,176.8741,176.96,5688.0
2019-11-07 14:30:00,205.97,206.11,205.87,206.1,18901.0,176.9514,177.0717,176.8655,177.0631,18901.0
2019-11-07 14:40:00,206.08,206.09,205.68,206.0,20987.0,177.0459,177.0545,176.7023,176.9772,20987.0
2019-11-07 14:50:00,205.96,205.96,205.71,205.82,20385.0,176.9428,176.9428,176.728,176.8225,20385.0
2019-11-07 15:00:00,205.84,205.93,205.59,205.59,20108.0,176.8397,176.917,176.6249,176.6249,20108.0
2019-11-07 15:10:00,205.57,205.7,205.45,205.51,11752.0,176.6077,176.7194,176.5047,176.5562,11752.0
2019-11-07 15:20:00,205.5,205.79,205.26,205.39,33284.0,176.5476,176.7968,176.3414,176.4531,33284.0
2019-11-07 15:30:00,205.42,205.48,205.21,205.4,24679.0,176.4789,176.5304,176.2985,176.4617,24679.0
2019-11-07 15:40:00,205.42,205.57,205.4,205.53,33424.0,176.4789,176.6077,176.4617,176.5734,33424.0
2019-11-07 15:50:00,205.51,205.75,205.34,205.69,86220.0,176.5562,176.7624,176.4102,176.7108,86220.0
2019-11-08 09:30:00,204.89,207.06,204.25,206.17,140018.0,176.0236,177.8878,175.4737,177.1232,140018.0
2019-11-08 09:40:00,206.34,207.28,206.23,206.65,38810.0,177.2693,178.0768,177.1748,177.5356,38810.0
2019-11-08 09:50:00,206.65,207.67,206.49,207.32,31354.0,177.5356,178.4119,177.3981,178.1112,31354.0
2019-11-08 10:00:00,207.32,208.08,207.16,207.77,105549.0,178.1112,178.7641,177.9737,178.4978,105549.0
2019-11-08 10:10:00,207.79,208.56,207.36,207.44,81523.0,178.515,179.1765,178.1456,178.2143,81523.0
2019-11-08 10:20:00,207.45,207.67,206.47,206.54,47123.0,178.2229,178.4119,177.381,177.4411,47123.0
2019-11-08 10:30:00,206.48,206.96,206.44,206.8,20253.0,177.3895,177.8019,177.3552,177.6645,20253.0
2019-11-08 10:40:00,206.75,206.76,205.46,205.73,21055.0,177.6215,177.6301,176.5132,176.7452,21055.0
2019-11-08 10:50:00,205.68,207.0,205.68,206.95,10851.0,176.7023,177.8363,176.7023,177.7933,10851.0
2019-11-08 11:00:00,206.85,207.18,206.65,206.78,11815.0,177.7074,177.9909,177.5356,177.6473,11815.0
2019-11-08 11:10:00,206.72,207.14,206.62,207.1,13584.0,177.5957,177.9566,177.5098,177.9222,13584.0
2019-11-08 11:20:00,207.0,207.42,206.96,207.35,23797.0,177.8363,178.1971,177.8019,178.137,23797.0
2019-11-08 11:30:00,207.35,207.42,207.25,207.37,27515.0,178.137,178.1971,178.0511,178.1542,27515.0
2019-11-08 11:40:00,207.36,207.38,206.91,207.01,97244.0,178.1456,178.1627,177.759,177.8449,97244.0
2019-11-08 11:50:00,206.96,206.97,206.13,206.47,8454.0,177.8019,177.8105,177.0889,177.381,8454.0
2019-11-08 12:00:00,206.49,206.86,206.49,206.8,64359.0,177.3981,177.716,177.3981,177.6645,64359.0
2019-11-08 12:10:00,206.84,206.97,206.8,206.92,5325.0,177.6988,177.8105,177.6645,177.7676,5325.0
2019-11-08 12:20:00,206.92,207.03,206.76,206.89,9047.0,177.7676,177.8621,177.6301,177.7418,9047.0
2019-11-08 12:30:00,206.91,207.06,206.91,206.97,18915.0,177.759,177.8878,177.759,177.8105,18915.0
2019-11-08 12:40:00,206.91,206.91,206.15,206.3,6542.0,177.759,177.759,177.106,177.2349,6542.0
2019-11-08 12:50:00,206.22,206.51,206.11,206.51,4058.0,177.1662,177.4153,177.0717,177.4153,4058.0
2019-11-08 13:00:00,206.46,206.63,206.44,206.48,8688.0,177.3724,177.5184,177.3552,177.3895,8688.0
2019-11-08 13:10:00,206.51,206.74,206.48,206.62,6370.0,177.4153,177.6129,177.3895,177.5098,6370.0
2019-11-08 13:20:00,206.61,206.96,206.58,206.72,56917.0,177.5012,177.8019,177.4755,177.5957,56917.0
2019-11-08 13:30:00,206.73,206.76,206.33,206.53,11795.0,177.6043,177.6301,177.2607,177.4325,11795.0
2019-11-08 13:40:00,206.51,206.64,206.23,206.23,21285.0,177.4153,177.527,177.1748,177.1748,21285.0
2019-11-08 13:50:00,206.16,206.26,205.97,206.05,22653.0,177.1146,177.2005,176.9514,177.0201,22653.0
2019-11-08 14:00:00,206.09,206.21,205.87,205.92,12827.0,177.0545,177.1576,176.8655,176.9084,12827.0
2019-11-08 14:10:00,205.94,206.1,205.81,205.94,11697.0,176.9256,177.0631,176.8139,176.9256,11697.0
2019-11-08 14:20:00,205.97,206.06,205.9,205.97,8688.0,176.9514,177.0287,176.8913,176.9514,8688.0
2019-11-08 14:30:00,205.96,205.96,205.56,205.77,9566.0,176.9428,176.9428,176.5992,176.7796,9566.0
2019-11-08 14:40:00,205.79,205.94,205.77,205.86,9085.0,176.7968,176.9256,176.7796,176.8569,9085.0
2019-11-08 14:50:00,205.92,206.3,205.91,206.17,23505.0,176.9084,177.2349,176.8998,177.1232,23505.0
2019-11-08 15:00:00,206.18,206.18,205.81,205.96,7940.0,177.1318,177.1318,176.8139,176.9428,7940.0
2019-11-08 15:10:00,205.99,206.11,205.9,206.0,16324.0,176.9686,177.0717,176.8913,176.9772,16324.0
2019-11-08 15:20:00,206.02,206.33,205.99,206.2,22033.0,176.9943,177.2607,176.9686,177.149,22033.0
2019-11-08 15:30:00,206.19,206.56,206.13,206.19,41852.0,177.1404,177.4583,177.0889,177.1404,41852.0
2019-11-08 15:40:00,206.19,206.31,205.84,205.95,24095.0,177.1404,177.2435,176.8397,176.9342,24095.0
2019-11-08 15:50:00,205.9,206.14,205.85,205.87,81991.0,176.8913,177.0974,176.8483,176.8655,81991.0
2019-11-11 09:30:00,205.7,206.99,205.58,206.54,40967.0,176.7194,177.8277,176.6163,177.4411,40967.0
2019-11-11 09:40:00,206.5,207.43,206.24,207.04,35506.0,177.4067,178.2057,177.1834,177.8706,35506.0
2019-11-11 09:50:00,206.96,207.76,206.84,207.37,18770.0,177.8019,178.4892,177.6988,178.1542,18770.0
2019-11-11 10:00:00,207.37,208.19,207.25,208.15,38888.0,178.1542,178.8586,178.0511,178.8243,38888.0
2019-11-11 10:10:00,208.01,208.02,207.03,207.25,17717.0,178.704,178.7126,177.8621,178.0511,17717.0
2019-11-11 10:20:00,207.2,208.13,207.2,207.59,32321.0,178.0081,178.8071,178.0081,178.3432,32321.0
2019-11-11 10:30:00,207.71,208.1,207.38,207.38,14651.0,178.4462,178.7813,178.1627,178.1627,14651.0
2019-11-11 10:40:00,207.54,208.2,207.47,207.88,14454.0,178.3002,178.8672,178.2401,178.5923,14454.0
2019-11-11 10:50:00,207.88,208.01,207.16,207.31,15319.0,178.5923,178.704,177.9737,178.1026,15319.0
2019-11-11 11:00:00,207.45,208.09,207.45,207.73,10493.0,178.2229,178.7727,178.2229,178.4634,10493.0
2019-11-11 11:10:00,207.78,208.1,207.78,208.08,37520.0,178.5064,178.7813,178.5064,178.7641,37520.0
2019-11-11 11:20:00,208.09,208.59,208.08,208.26,12437.0,178.7727,179.2023,178.7641,178.9188,12437.0
2019-11-11 11:30:00,208.23,208.47,208.07,208.07,16788.0,178.893,179.0992,178.7555,178.7555,16788.0
2019-11-11 11:40:00,208.08,208.1,207.74,207.93,21766.0,178.7641,178.7813,178.472,178.6353,21766.0
2019-11-11 11:50:00,207.9,208.09,207.73,207.79,11209.0,178.6095,178.7727,178.4634,178.515,11209.0
2019-11-11 12:00:00,207.7,208.18,207.64,208.11,10136.0,178.4377,178.85,178.3861,178.7899,10136.0
2019-11-11 12:10:00,208.12,208.12,207.61,207.66,10073.0,178.7985,178.7985,178.3603,178.4033,10073.0
2019-11-11 12:20:00,207.61,207.66,207.41,207.54,8092.0,178.3603,178.4033,178.1885,178.3002,8092.0
2019-11-11 12:30:00,207.55,207.83,207.5,207.79,7012.0,178.3088,178.5493,178.2658,178.515,7012.0
2019-11-11 12:40:00,207.76,207.93,207.72,207.83,6906.0,178.4892,178.6353,178.4548,178.5493,6906.0
2019-11-11 12:50:00,207.81,207.88,207.65,207.66,8292.0,178.5322,178.5923,178.3947,178.4033,8292.0
2019-11-11 13:00:00,207.61,207.71,207.52,207.71,13598.0,178.3603,178.4462,178.283,178.4462,13598.0
2019-11-11 13:10:00,207.67,207.81,207.67,207.71,12551.0,178.4119,178.5322,178.4119,178.4462,12551.0
2019-11-11 13:20:00,207.72,207.86,207.68,207.86,9477.0,178.4548,178.5751,178.4205,178.5751,9477.0
2019-11-11 13:30:00,207.85,208.01,207.34,207.61,21175.0,178.5665,178.704,178.1284,178.3603,21175.0
2019-11-11 13:40:00,207.63,207.76,207.62,207.69,8578.0,178.3775,178.4892,178.3689,178.4291,8578.0
2019-11-11 13:50:00,207.76,207.8,207.62,207.67,9888.0,178.4892,178.5236,178.3689,178.4119,9888.0
2019-11-11 14:00:00,207.64,207.85,207.5,207.84,17536.0,178.3861,178.5665,178.2658,178.5579,17536.0
2019-11-11 14:10:00,207.84,208.27,207.72,208.27,46025.0,178.5579,178.9274,178.4548,178.9274,46025.0
2019-11-11 14:20:00,208.19,208.2,208.01,208.03,8519.0,178.8586,178.8672,178.704,178.7212,8519.0
2019-11-11 14:30:00,208.03,208.1,208.0,208.06,12485.0,178.7212,178.7813,178.6954,178.7469,12485.0
2019-11-11 14:40:00,208.06,208.14,207.81,207.81,10971.0,178.7469,178.8157,178.5322,178.5322,10971.0
2019-11-11 14:50:00,207.81,207.92,207.79,207.85,9563.0,178.5322,178.6267,178.515,178.5665,9563.0
2019-11-11 15:00:00,207.9,207.96,207.75,207.85,8710.0,178.6095,178.661,178.4806,178.5665,8710.0
2019-11-11 15:10:00,207.85,207.95,207.79,207.91,8360.0,178.5665,178.6524,178.515,178.6181,8360.0
2019-11-11 15:20:00,207.95,208.07,207.93,208.05,11933.0,178.6524,178.7555,178.6353,178.7383,11933.0
2019-11-11 15:30:00,208.02,208.04,207.68,207.86,23243.0,178.7126,178.7298,178.4205,178.5751,23243.0
2019-11-11 15:40:00,207.82,207.99,207.77,207.86,58007.0,178.5408,178.6868,178.4978,178.5751,58007.0
2019-11-11 15:50:00,207.79,207.86,207.23,207.37,117166.0,178.515,178.5751,178.0339,178.1542,117166.0
2019-11-12 09:30:00,207.44,208.77,207.42,207.84,61740.0,178.2143,179.3569,178.1971,178.5579,61740.0
2019-11-12 09:40:00,207.89,207.89,207.03,207.03,13910.0,178.6009,178.6009,177.8621,177.8621,13910.0
2019-11-12 09:50:00,206.88,208.37,206.88,208.31,22367.0,177.7332,179.0133,177.7332,178.9617,22367.0
2019-11-12 10:00:00,208.36,208.44,207.9,208.37,13616.0,179.0047,179.0734,178.6095,179.0133,13616.0
2019-11-12 10:10:00,208.31,208.6,207.97,208.36,24308.0,178.9617,179.2109,178.6696,179.0047,24308.0
2019-11-12 10:20:00,208.43,208.64,208.2,208.64,15539.0,179.0648,179.2452,178.8672,179.2452,15539.0
2019-11-12 10:30:00,208.53,208.62,207.93,208.17,31052.0,179.1507,179.228,178.6353,178.8414,31052.0
2019-11-12 10:40:00,208.15,208.41,207.94,208.01,32920.0,178.8243,179.0476,178.6438,178.704,32920.0
2019-11-12 10:50:00,207.98,208.44,207.98,208.43,14788.0,178.6782,179.0734,178.6782,179.0648,14788.0
2019-11-12 11:00:00,208.4,208.41,206.93,206.93,30841.0,179.039,179.0476,177.7761,177.7761,30841.0
2019-11-12 11:10:00,206.83,207.42,206.82,207.2,38296.0,177.6902,178.1971,177.6816,178.0081,38296.0
2019-11-12 11:20:00,207.22,207.81,207.18,207.74,15465.0,178.0253,178.5322,177.9909,178.472,15465.0
2019-11-12 11:30:00,207.61,207.61,207.27,207.44,8203.0,178.3603,178.3603,178.0682,178.2143,8203.0
2019-11-12 11:40:00,207.5,207.61,207.2,207.28,8059.0,178.2658,178.3603,178.0081,178.0768,8059.0
2019-11-12 11:50:00,207.34,207.54,207.25,207.27,14936.0,178.1284,178.3002,178.0511,178.0682,14936.0
2019-11-12 12:00:00,207.21,207.26,206.82,206.83,27564.0,178.0167,178.0596,177.6816,177.6902,27564.0
2019-11-12 12:10:00,206.68,206.93,206.58,206.92,11762.0,177.5614,177.7761,177.4755,177.7676,11762.0
2019-11-12 12:20:00,206.91,206.92,206.77,206.81,17511.0,177.759,177.7676,177.6387,177.673,17511.0
2019-11-12 12:30:00,206.8,206.92,206.72,206.92,18575.0,177.6645,177.7676,177.5957,177.7676,18575.0
2019-11-12 12:40:00,206.96,207.05,206.72,206.99,13279.0,177.8019,177.8792,177.5957,177.8277,13279.0
2019-11-12 12:50:00,206.97,207.29,206.94,207.13,12707.0,177.8105,178.0854,177.7847,177.948,12707.0
2019-11-12 13:00:00,207.19,207.23,206.94,206.94,8372.0,177.9995,178.0339,177.7847,177.7847,8372.0
2019-11-12 13:10:00,206.81,207.23,206.79,207.04,16348.0,177.673,178.0339,177.6559,177.8706,16348.0
2019-11-12 13:20:00,207.13,207.47,207.07,207.28,15962.0,177.948,178.2401,177.8964,178.0768,15962.0
2019-11-12 13:30:00,207.29,207.58,207.29,207.51,19419.0,178.0854,178.3346,178.0854,178.2744,19419.0
2019-11-12 13:40:00,207.53,207.9,207.53,207.88,10225.0,178.2916,178.6095,178.2916,178.5923,10225.0
2019-11-12 13:50:00,207.93,208.06,207.79,207.93,7362.0,178.6353,178.7469,178.515,178.6353,7362.0
2019-11-12 14:00:00,207.85,207.88,207.57,207.81,11655.0,178.5665,178.5923,178.326,178.5322,11655.0
2019-11-12 14:10:00,207.83,207.88,207.51,207.68,8062.0,178.5493,178.5923,178.2744,178.4205,8062.0
2019-11-12 14:20:00,207.63,207.78,207.55,207.69,7372.0,178.3775,178.5064,178.3088,178.4291,7372.0
2019-11-12 14:30:00,207.67,207.78,207.61,207.68,11006.0,178.4119,178.5064,178.3603,178.4205,11006.0
2019-11-12 14:40:00,207.77,207.77,207.5,207.63,10428.0,178.4978,178.4978,178.2658,178.3775,10428.0
2019-11-12 14:50:00,207.6,207.67,207.43,207.61,17351.0,178.3517,178.4119,178.2057,178.3603,17351.0
2019-11-12 15:00:00,207.61,207.61,207.5,207.56,8577.0,178.3603,178.3603,178.2658,178.3174,8577.0
2019-11-12 15:10:00,207.51,207.66,207.46,207.64,20149.0,178.2744,178.4033,178.2315,178.3861,20149.0
2019-11-12 15:20:00,207.62,207.7,207.47,207.51,14527.0,178.3689,178.4377,178.2401,178.2744,14527.0
2019-11-12 15:30:00,207.51,207.62,207.35,207.36,31799.0,178.2744,178.3689,178.137,178.1456,31799.0
2019-11-12 15:40:00,207.37,207.49,207.21,207.49,20632.0,178.1542,178.2572,178.0167,178.2572,20632.0
2019-11-12 15:50:00,207.5,207.51,206.35,206.85,112880.0,178.2658,178.2744,177.2779,177.7074,112880.0
2019-11-13 09:30:00,207.78,209.11,207.56,208.23,41439.0,178.5064,179.649,178.3174,178.893,41439.0
2019-11-13 09:40:00,208.23,208.48,207.93,208.3,23822.0,178.893,179.1078,178.6353,178.9531,23822.0
2019-11-13 09:50:00,208.35,208.67,208.01,208.5,27045.0,178.9961,179.271,178.704,179.1249,27045.0
2019-11-13 10:00:00,208.5,209.3,208.45,209.2,18704.0,179.1249,179.8122,179.082,179.7263,18704.0
2019-11-13 10:10:00,209.19,210.0,209.14,209.52,31841.0,179.7177,180.4136,179.6748,180.0012,31841.0
2019-11-13 10:20:00,209.56,209.9,209.32,209.84,13800.0,180.0356,180.3277,179.8294,180.2762,13800.0
2019-11-13 10:30:00,209.9,210.12,209.57,210.11,18912.0,180.3277,180.5167,180.0442,180.5081,18912.0
2019-11-13 10:40:00,210.04,210.18,209.73,209.99,16800.0,180.448,180.5683,180.1817,180.405,16800.0
2019-11-13 10:50:00,209.97,210.29,209.94,210.29,10997.0,180.3878,180.6628,180.3621,180.6628,10997.0
2019-11-13 11:00:00,210.19,210.69,210.19,210.69,44448.0,180.5768,181.0064,180.5768,181.0064,44448.0
2019-11-13 11:10:00,210.66,210.98,209.92,209.92,50805.0,180.9806,181.2555,180.3449,180.3449,50805.0
2019-11-13 11:20:00,209.91,210.24,209.48,210.17,28670.0,180.3363,180.6198,179.9669,180.5597,28670.0
2019-11-13 11:30:00,210.16,210.49,210.06,210.44,36582.0,180.5511,180.8346,180.4652,180.7916,36582.0
2019-11-13 11:40:00,210.31,210.38,210.14,210.22,12010.0,180.6799,180.7401,180.5339,180.6026,12010.0
2019-11-13 11:50:00,210.14,210.47,210.07,210.44,22843.0,180.5339,180.8174,180.4738,180.7916,22843.0
2019-11-13 12:00:00,210.4,210.57,210.35,210.4,24487.0,180.7573,180.9033,180.7143,180.7573,24487.0
2019-11-13 12:10:00,210.42,211.09,210.42,211.05,26055.0,180.7744,181.3501,180.7744,181.3157,26055.0
2019-11-13 12:20:00,211.0,211.09,210.94,211.0,13761.0,181.2727,181.3501,181.2212,181.2727,13761.0
2019-11-13 12:30:00,211.02,211.02,210.39,210.41,17440.0,181.2899,181.2899,180.7487,180.7659,17440.0
2019-11-13 12:40:00,210.45,210.56,210.36,210.51,10453.0,180.8002,180.8947,180.7229,180.8518,10453.0
2019-11-13 12:50:00,210.49,210.66,210.48,210.54,23492.0,180.8346,180.9806,180.826,180.8775,23492.0
2019-11-13 13:00:00,210.53,210.85,210.51,210.77,12009.0,180.8689,181.1439,180.8518,181.0751,12009.0
2019-11-13 13:10:00,210.72,210.8,210.53,210.61,9196.0,181.0322,181.1009,180.8689,180.9377,9196.0
2019-11-13 13:20:00,210.58,210.7,210.53,210.57,11114.0,180.9119,181.015,180.8689,180.9033,11114.0
2019-11-13 13:30:00,210.53,210.7,210.52,210.59,32423.0,180.8689,181.015,180.8604,180.9205,32423.0
2019-11-13 13:40:00,210.53,210.9,210.53,210.9,11979.0,180.8689,181.1868,180.8689,181.1868,11979.0
2019-11-13 13:50:00,210.86,210.86,210.12,210.28,23144.0,181.1525,181.1525,180.5167,180.6542,23144.0
2019-11-13 14:00:00,210.24,210.63,210.18,210.51,17997.0,180.6198,180.9549,180.5683,180.8518,17997.0
2019-11-13 14:10:00,210.59,210.82,210.5,210.65,8097.0,180.9205,181.1181,180.8432,180.972,8097.0
2019-11-13 14:20:00,210.63,210.8,210.57,210.8,8536.0,180.9549,181.1009,180.9033,181.1009,8536.0
2019-11-13 14:30:00,210.82,210.9,210.58,210.7,11577.0,181.1181,181.1868,180.9119,181.015,11577.0
2019-11-13 14:40:00,210.71,210.83,210.65,210.68,9474.0,181.0236,181.1267,180.972,180.9978,9474.0
2019-11-13 14:50:00,210.64,210.81,210.63,210.77,19966.0,180.9634,181.1095,180.9549,181.0751,19966.0
2019-11-13 15:00:00,210.79,210.79,210.35,210.37,9208.0,181.0923,181.0923,180.7143,180.7315,9208.0
2019-11-13 15:10:00,210.34,210.46,210.27,210.46,10384.0,180.7057,180.8088,180.6456,180.8088,10384.0
2019-11-13 15:20:00,210.45,210.46,210.13,210.21,14940.0,180.8002,180.8088,180.5253,180.594,14940.0
2019-11-13 15:30:00,210.18,210.3,210.06,210.29,21998.0,180.5683,180.6714,180.4652,180.6628,21998.0
2019-11-13 15:40:00,210.26,210.52,210.17,210.43,38407.0,180.637,180.8604,180.5597,180.783,38407.0
2019-11-13 15:50:00,210.35,210.48,210.16,210.32,122080.0,180.7143,180.826,180.5511,180.6885,122080.0
2019-11-14 09:30:00,210.4,211.37,210.0,210.73,60733.0,180.7573,181.5906,180.4136,181.0408,60733.0
2019-11-14 09:40:00,210.65,210.93,210.27,210.65,18757.0,180.972,181.2126,180.6456,180.972,18757.0
2019-11-14 09:50:00,210.75,211.26,210.47,211.12,14246.0,181.058,181.4961,180.8174,181.3758,14246.0
2019-11-14 10:00:00,211.15,211.49,210.63,210.92,11474.0,181.4016,181.6937,180.9549,181.204,11474.0
2019-11-14 10:10:00,210.93,210.97,210.42,210.65,19963.0,181.2126,181.247,180.7744,180.972,19963.0
2019-11-14 10:20:00,210.66,211.19,210.43,211.19,32778.0,180.9806,181.436,180.783,181.436,32778.0
2019-11-14 10:30:00,211.17,211.46,210.97,211.27,24334.0,181.4188,181.6679,181.247,181.5047,24334.0
2019-11-14 10:40:00,211.34,211.41,210.92,210.97,24230.0,181.5648,181.625,181.204,181.247,24230.0
2019-11-14 10:50:00,210.97,211.6,210.96,211.56,16078.0,181.247,181.7882,181.2384,181.7538,16078.0
2019-11-14 11:00:00,211.56,211.82,211.28,211.28,25982.0,181.7538,181.9772,181.5133,181.5133,25982.0
2019-11-14 11:10:00,211.31,211.55,211.31,211.35,18671.0,181.5391,181.7452,181.5391,181.5734,18671.0
2019-11-14 11:20:00,211.42,211.51,210.71,210.81,14422.0,181.6336,181.7109,181.0236,181.1095,14422.0
2019-11-14 11:30:00,210.84,210.84,210.47,210.69,11756.0,181.1353,181.1353,180.8174,181.0064,11756.0
2019-11-14 11:40:00,210.62,210.83,210.45,210.51,12172.0,180.9463,181.1267,180.8002,180.8518,12172.0
2019-11-14 11:50:00,210.52,210.9,210.52,210.62,11809.0,180.8604,181.1868,180.8604,180.9463,11809.0
2019-11-14 12:00:00,210.59,210.75,210.41,210.6,10192.0,180.9205,181.058,180.7659,180.9291,10192.0
2019-11-14 12:10:00,210.65,210.67,210.24,210.32,29836.0,180.972,180.9892,180.6198,180.6885,29836.0
2019-11-14 12:20:00,210.34,210.42,210.1,210.32,14139.0,180.7057,180.7744,180.4995,180.6885,14139.0
2019-11-14 12:30:00,210.35,210.66,210.3,210.65,10761.0,180.7143,180.9806,180.6714,180.972,10761.0
2019-11-14 12:40:00,210.64,210.74,210.39,210.7,15680.0,180.9634,181.0494,180.7487,181.015,15680.0
2019-11-14 12:50:00,210.69,210.75,210.51,210.59,11215.0,181.0064,181.058,180.8518,180.9205,11215.0
2019-11-14 13:00:00,210.59,210.81,210.58,210.78,12090.0,180.9205,181.1095,180.9119,181.0837,12090.0
2019-11-14 13:10:00,210.76,210.88,210.64,210.75,21377.0,181.0665,181.1696,180.9634,181.058,21377.0
2019-11-14 13:20:00,210.75,210.86,210.56,210.56,25458.0,181.058,181.1525,180.8947,180.8947,25458.0
2019-11-14 13:30:00,210.57,210.77,210.52,210.69,9002.0,180.9033,181.0751,180.8604,181.0064,9002.0
2019-11-14 13:40:00,210.69,210.69,210.39,210.41,6176.0,181.0064,181.0064,180.7487,180.7659,6176.0
2019-11-14 13:50:00,210.37,210.38,210.1,210.25,27419.0,180.7315,180.7401,180.4995,180.6284,27419.0
2019-11-14 14:00:00,210.28,210.8,210.25,210.71,19343.0,180.6542,181.1009,180.6284,181.0236,19343.0
2019-11-14 14:10:00,210.68,210.93,210.6,210.84,14039.0,180.9978,181.2126,180.9291,181.1353,14039.0
2019-11-14 14:20:00,210.81,210.99,210.78,210.91,12539.0,181.1095,181.2641,181.0837,181.1954,12539.0
2019-11-14 14:30:00,210.89,211.01,210.83,210.96,10820.0,181.1782,181.2813,181.1267,181.2384,10820.0
2019-11-14 14:40:00,210.96,211.1,210.91,211.07,8086.0,181.2384,181.3586,181.1954,181.3329,8086.0
2019-11-14 14:50:00,211.05,211.1,210.97,211.02,7100.0,181.3157,181.3586,181.247,181.2899,7100.0
2019-11-14 15:00:00,211.04,211.04,210.74,210.83,14225.0,181.3071,181.3071,181.0494,181.1267,14225.0
2019-11-14 15:10:00,210.87,211.03,210.72,211.03,12806.0,181.161,181.2985,181.0322,181.2985,12806.0
2019-11-14 15:20:00,211.03,211.03,210.94,210.94,15446.0,181.2985,181.2985,181.2212,181.2212,15446.0
2019-11-14 15:30:00,210.9,211.18,210.87,211.17,17980.0,181.1868,181.4274,181.161,181.4188,17980.0
2019-11-14 15:40:00,211.17,211.39,211.09,211.39,24164.0,181.4188,181.6078,181.3501,181.6078,24164.0
2019-11-14 15:50:00,211.42,211.91,211.42,211.89,135417.0,181.6336,182.0545,181.6336,182.0373,135417.0
2019-11-15 09:30:00,212.21,212.49,210.57,210.86,91460.0,182.3123,182.5528,180.9033,181.1525,91460.0
2019-11-15 09:40:00,210.93,210.93,210.19,210.5,17311.0,181.2126,181.2126,180.5768,180.8432,17311.0
2019-11-15 09:50:00,210.59,210.87,210.41,210.69,11281.0,180.9205,181.161,180.7659,181.0064,11281.0
2019-11-15 10:00:00,210.78,211.23,210.73,210.93,13867.0,181.0837,181.4703,181.0408,181.2126,13867.0
2019-11-15 10:10:00,210.9,211.33,210.87,211.26,16678.0,181.1868,181.5562,181.161,181.4961,16678.0
2019-11-15 10:20:00,211.31,211.62,211.01,211.56,13978.0,181.5391,181.8054,181.2813,181.7538,13978.0
2019-11-15 10:30:00,211.57,211.68,211.21,211.3,13186.0,181.7624,181.8569,181.4531,181.5305,13186.0
2019-11-15 10:40:00,211.31,211.62,211.2,211.28,14332.0,181.5391,181.8054,181.4446,181.5133,14332.0
2019-11-15 10:50:00,211.28,211.61,211.28,211.59,11985.0,181.5133,181.7968,181.5133,181.7796,11985.0
2019-11-15 11:00:00,211.62,211.63,210.74,211.09,14879.0,181.8054,181.814,181.0494,181.3501,14879.0
2019-11-15 11:10:00,211.09,211.31,211.08,211.19,10499.0,181.3501,181.5391,181.3415,181.436,10499.0
2019-11-15 11:20:00,211.06,211.2,210.92,211.14,11172.0,181.3243,181.4446,181.204,181.393,11172.0
2019-11-15 11:30:00,211.12,211.12,210.81,210.93,32732.0,181.3758,181.3758,181.1095,181.2126,32732.0
2019-11-15 11:40:00,210.94,210.96,210.69,210.9,11002.0,181.2212,181.2384,181.0064,181.1868,11002.0
2019-11-15 11:50:00,210.92,211.44,210.91,211.4,14369.0,181.204,181.6507,181.1954,181.6164,14369.0
2019-11-15 12:00:00,211.44,211.51,211.35,211.39,9169.0,181.6507,181.7109,181.5734,181.6078,9169.0
2019-11-15 12:10:00,211.42,211.49,211.27,211.28,9875.0,181.6336,181.6937,181.5047,181.5133,9875.0
2019-11-15 12:20:00,211.3,211.44,211.3,211.44,7850.0,181.5305,181.6507,181.5305,181.6507,7850.0
2019-11-15 12:30:00,211.43,211.43,211.14,211.19,5361.0,181.6421,181.6421,181.393,181.436,5361.0
2019-11-15 12:40:00,211.12,211.33,211.05,211.15,8291.0,181.3758,181.5562,181.3157,181.4016,8291.0
2019-11-15 12:50:00,211.15,211.2,211.07,211.1,3822.0,181.4016,181.4446,181.3329,181.3586,3822.0
2019-11-15 13:00:00,211.14,211.21,211.06,211.15,6593.0,181.393,181.4531,181.3243,181.4016,6593.0
2019-11-15 13:10:00,211.17,211.27,211.08,211.26,6342.0,181.4188,181.5047,181.3415,181.4961,6342.0
2019-11-15 13:20:00,211.26,211.4,211.22,211.28,10894.0,181.4961,181.6164,181.4617,181.5133,10894.0
2019-11-15 13:30:00,211.24,211.24,210.82,210.83,7250.0,181.4789,181.4789,181.1181,181.1267,7250.0
2019-11-15 13:40:00,210.86,210.97,210.86,210.96,8737.0,181.1525,181.247,181.1525,181.2384,8737.0
2019-11-15 13:50:00,210.96,211.02,210.86,210.86,7224.0,181.2384,181.2899,181.1525,181.1525,7224.0
2019-11-15 14:00:00,210.87,210.99,210.8,210.8,10786.0,181.161,181.2641,181.1009,181.1009,10786.0
2019-11-15 14:10:00,210.87,211.15,210.84,210.96,10931.0,181.161,181.4016,181.1353,181.2384,10931.0
2019-11-15 14:20:00,210.95,210.98,210.83,210.89,12196.0,181.2298,181.2555,181.1267,181.1782,12196.0
2019-11-15 14:30:00,210.9,210.98,210.82,210.92,11895.0,181.1868,181.2555,181.1181,181.204,11895.0
2019-11-15 14:40:00,210.94,211.33,210.94,211.33,7557.0,181.2212,181.5562,181.2212,181.5562,7557.0
2019-11-15 14:50:00,211.33,211.39,211.21,211.29,11763.0,181.5562,181.6078,181.4531,181.5219,11763.0
2019-11-15 15:00:00,211.32,211.48,211.32,211.39,5749.0,181.5476,181.6851,181.5476,181.6078,5749.0
2019-11-15 15:10:00,211.43,211.48,211.32,211.41,22933.0,181.6421,181.6851,181.5476,181.625,22933.0
2019-11-15 15:20:00,211.42,211.96,211.39,211.84,31432.0,181.6336,182.0975,181.6078,181.9944,31432.0
2019-11-15 15:30:00,211.85,212.76,211.82,212.58,79330.0,182.003,182.7848,181.9772,182.6301,79330.0
2019-11-15 15:40:00,212.6,213.13,212.59,213.04,98609.0,182.6473,183.1026,182.6387,183.0253,98609.0
2019-11-15 15:50:00,213.1,213.43,213.05,213.42,209253.0,183.0769,183.3604,183.0339,183.3518,209253.0
2019-11-18 09:30:00,212.98,215.22,212.98,214.88,66204.0,182.9738,184.8982,182.9738,184.6061,66204.0
2019-11-18 09:40:00,214.5,215.5,214.37,215.34,25745.0,184.2796,185.1387,184.1679,185.0013,25745.0
2019-11-18 09:50:00,215.5,215.64,214.97,215.14,19618.0,185.1387,185.259,184.6834,184.8295,19618.0
2019-11-18 10:00:00,215.17,215.48,214.77,215.04,35807.0,184.8552,185.1216,184.5116,184.7435,35807.0
2019-11-18 10:10:00,215.02,215.37,214.96,215.28,18268.0,184.7264,185.0271,184.6748,184.9497,18268.0
2019-11-18 10:20:00,215.21,215.28,214.6,214.97,19652.0,184.8896,184.9497,184.3655,184.6834,19652.0
2019-11-18 10:30:00,214.97,215.33,214.79,215.16,12550.0,184.6834,184.9927,184.5288,184.8466,12550.0
2019-11-18 10:40:00,215.19,215.53,215.11,215.34,10226.0,184.8724,185.1645,184.8037,185.0013,10226.0
2019-11-18 10:50:00,215.35,215.65,215.1,215.65,11048.0,185.0099,185.2676,184.7951,185.2676,11048.0
2019-11-18 11:00:00,215.61,215.61,214.86,214.95,13560.0,185.2332,185.2332,184.5889,184.6662,13560.0
2019-11-18 11:10:00,214.99,215.23,214.87,215.17,12386.0,184.7006,184.9068,184.5975,184.8552,12386.0
2019-11-18 11:20:00,215.22,215.22,214.88,215.01,16048.0,184.8982,184.8982,184.6061,184.7178,16048.0
2019-11-18 11:30:00,214.93,214.99,214.7,214.83,14589.0,184.649,184.7006,184.4514,184.5631,14589.0
2019-11-18 11:40:00,214.83,214.84,214.36,214.51,12603.0,184.5631,184.5717,184.1593,184.2882,12603.0
2019-11-18 11:50:00,214.51,214.68,214.48,214.66,7481.0,184.2882,184.4343,184.2624,184.4171,7481.0
2019-11-18 12:00:00,214.54,215.12,214.54,215.06,12417.0,184.314,184.8123,184.314,184.7607,12417.0
2019-11-18 12:10:00,215.08,215.15,214.99,215.03,6291.0,184.7779,184.838,184.7006,184.735,6291.0
2019-11-18 12:20:00,215.07,215.25,214.85,214.85,9225.0,184.7693,184.924,184.5803,184.5803,9225.0
2019-11-18 12:30:00,214.87,215.01,214.7,215.0,8636.0,184.5975,184.7178,184.4514,184.7092,8636.0
2019-11-18 12:40:00,214.98,215.2,214.91,215.17,7668.0,184.692,184.881,184.6319,184.8552,7668.0
2019-11-18 12:50:00,215.24,215.4,215.17,215.18,10163.0,184.9154,185.0528,184.8552,184.8638,10163.0
2019-11-18 13:00:00,215.21,215.52,215.21,215.39,5261.0,184.8896,185.1559,184.8896,185.0442,5261.0
2019-11-18 13:10:00,215.37,215.54,215.37,215.44,5651.0,185.0271,185.1731,185.0271,185.0872,5651.0
2019-11-18 13:20:00,215.35,215.41,215.26,215.26,5916.0,185.0099,185.0614,184.9325,184.9325,5916.0
2019-11-18 13:30:00,215.31,215.33,215.13,215.32,11641.0,184.9755,184.9927,184.8209,184.9841,11641.0
2019-11-18 13:40:00,215.29,215.37,215.26,215.31,5489.0,184.9583,185.0271,184.9325,184.9755,5489.0
2019-11-18 13:50:00,215.31,215.48,215.28,215.46,10542.0,184.9755,185.1216,184.9497,185.1044,10542.0
2019-11-18 14:00:00,215.45,215.45,215.15,215.39,19878.0,185.0958,185.0958,184.838,185.0442,19878.0
2019-11-18 14:10:00,215.39,215.67,214.91,214.91,87108.0,185.0442,185.2848,184.6319,184.6319,87108.0
2019-11-18 14:20:00,214.93,215.08,214.55,214.86,12304.0,184.649,184.7779,184.3226,184.5889,12304.0
2019-11-18 14:30:00,214.78,215.18,214.69,214.73,27779.0,184.5202,184.8638,184.4429,184.4772,27779.0
2019-11-18 14:40:00,214.69,215.03,214.67,214.81,8724.0,184.4429,184.735,184.4257,184.5459,8724.0
2019-11-18 14:50:00,214.74,214.79,214.54,214.54,12329.0,184.4858,184.5288,184.314,184.314,12329.0
2019-11-18 15:00:00,214.54,214.59,214.41,214.41,9294.0,184.314,184.3569,184.2023,184.2023,9294.0
2019-11-18 15:10:00,214.36,214.47,214.23,214.33,16774.0,184.1593,184.2539,184.0477,184.1336,16774.0
2019-11-18 15:20:00,214.39,214.48,214.2,214.3,10358.0,184.1851,184.2624,184.0219,184.1078,10358.0
2019-11-18 15:30:00,214.25,214.48,214.04,214.12,20696.0,184.0648,184.2624,183.8844,183.9532,20696.0
2019-11-18 15:40:00,214.16,214.25,213.91,214.18,25220.0,183.9875,184.0648,183.7727,184.0047,25220.0
2019-11-18 15:50:00,214.15,214.38,214.0,214.36,77546.0,183.9789,184.1765,183.8501,184.1593,77546.0
2019-11-19 09:30:00,214.67,215.61,213.86,215.01,41626.0,184.4257,185.2332,183.7298,184.7178,41626.0
2019-11-19 09:40:00,215.01,215.1,214.63,214.87,23920.0,184.7178,184.7951,184.3913,184.5975,23920.0
2019-11-19 09:50:00,214.87,215.27,214.74,215.13,17871.0,184.5975,184.9411,184.4858,184.8209,17871.0
2019-11-19 10:00:00,215.21,215.95,215.17,215.92,20547.0,184.8896,185.5253,184.8552,185.4996,20547.0
2019-11-19 10:10:00,215.88,215.98,215.54,215.84,29008.0,185.4652,185.5511,185.1731,185.4308,29008.0
2019-11-19 10:20:00,215.82,216.35,215.78,216.11,17542.0,185.4137,185.869,185.3793,185.6628,17542.0
2019-11-19 10:30:00,216.11,216.61,215.97,216.46,18383.0,185.6628,186.0924,185.5425,185.9635,18383.0
2019-11-19 10:40:00,216.42,216.42,215.9,215.96,13465.0,185.9291,185.9291,185.4824,185.5339,13465.0
2019-11-19 10:50:00,216.0,216.39,215.85,216.21,24394.0,185.5683,185.9033,185.4394,185.7487,24394.0
2019-11-19 11:00:00,216.28,216.49,216.1,216.12,13450.0,185.8088,185.9893,185.6542,185.6714,13450.0
2019-11-19 11:10:00,216.14,216.17,215.85,216.11,12136.0,185.6886,185.7143,185.4394,185.6628,12136.0
2019-11-19 11:20:00,216.12,216.25,215.98,216.0,11332.0,185.6714,185.7831,185.5511,185.5683,11332.0
2019-11-19 11:30:00,216.0,216.08,215.82,216.0,15414.0,185.5683,185.637,185.4137,185.5683,15414.0
2019-11-19 11:40:00,215.93,216.26,215.89,215.94,13984.0,185.5082,185.7917,185.4738,185.5167,13984.0
2019-11-19 11:50:00,215.92,216.14,215.8,215.82,16692.0,185.4996,185.6886,185.3965,185.4137,16692.0
2019-11-19 12:00:00,215.91,215.94,215.61,215.73,9283.0,185.491,185.5167,185.2332,185.3363,9283.0
2019-11-19 12:10:00,215.77,216.0,215.67,215.95,7838.0,185.3707,185.5683,185.2848,185.5253,7838.0
2019-11-19 12:20:00,215.97,216.11,215.81,215.82,7253.0,185.5425,185.6628,185.4051,185.4137,7253.0
2019-11-19 12:30:00,215.87,215.96,215.73,215.84,10392.0,185.4566,185.5339,185.3363,185.4308,10392.0
2019-11-19 12:40:00,215.77,215.88,215.59,215.7,17555.0,185.3707,185.4652,185.2161,185.3106,17555.0
2019-11-19 12:50:00,215.7,215.76,215.58,215.68,12833.0,185.3106,185.3621,185.2075,185.2934,12833.0
2019-11-19 13:00:00,215.68,215.68,215.11,215.14,11987.0,185.2934,185.2934,184.8037,184.8295,11987.0
2019-11-19 13:10:00,215.14,215.29,215.0,215.29,10412.0,184.8295,184.9583,184.7092,184.9583,10412.0
2019-11-19 13:20:00,215.29,215.3,215.11,215.11,7320.0,184.9583,184.9669,184.8037,184.8037,7320.0
2019-11-19 13:30:00,215.14,215.48,215.1,215.45,6933.0,184.8295,185.1216,184.7951,185.0958,6933.0
2019-11-19 13:40:00,215.5,215.76,215.43,215.67,7890.0,185.1387,185.3621,185.0786,185.2848,7890.0
2019-11-19 13:50:00,215.59,215.76,215.58,215.68,13386.0,185.2161,185.3621,185.2075,185.2934,13386.0
2019-11-19 14:00:00,215.68,216.13,215.67,216.12,11664.0,185.2934,185.68,185.2848,185.6714,11664.0
2019-11-19 14:10:00,216.21,216.31,216.11,216.25,12845.0,185.7487,185.8346,185.6628,185.7831,12845.0
2019-11-19 14:20:00,216.25,216.37,216.15,216.23,10744.0,185.7831,185.8862,185.6972,185.7659,10744.0
2019-11-19 14:30:00,216.24,216.35,216.18,216.26,13808.0,185.7745,185.869,185.7229,185.7917,13808.0
2019-11-19 14:40:00,216.28,216.31,216.19,216.27,15753.0,185.8088,185.8346,185.7315,185.8003,15753.0
2019-11-19 14:50:00,216.29,216.52,216.25,216.47,31675.0,185.8174,186.015,185.7831,185.9721,31675.0
2019-11-19 15:00:00,216.49,216.55,216.31,216.37,37664.0,185.9893,186.0408,185.8346,185.8862,37664.0
2019-11-19 15:10:00,216.38,216.44,215.92,215.96,21060.0,185.8948,185.9463,185.4996,185.5339,21060.0
2019-11-19 15:20:00,215.95,216.06,215.82,215.96,34165.0,185.5253,185.6198,185.4137,185.5339,34165.0
2019-11-19 15:30:00,215.94,216.02,215.61,215.71,22620.0,185.5167,185.5855,185.2332,185.3191,22620.0
2019-11-19 15:40:00,215.7,215.74,215.44,215.64,30257.0,185.3106,185.3449,185.0872,185.259,30257.0
2019-11-19 15:50:00,215.62,215.66,215.31,215.53,104090.0,185.2418,185.2762,184.9755,185.1645,104090.0
2019-11-20 09:30:00,215.72,218.26,215.64,217.25,70140.0,185.3277,187.5099,185.259,186.6422,70140.0
2019-11-20 09:40:00,217.27,219.2,217.27,218.38,38861.0,186.6594,188.3175,186.6594,187.613,38861.0
2019-11-20 09:50:00,218.37,219.33,217.86,219.0,34100.0,187.6044,188.4291,187.1662,188.1456,34100.0
2019-11-20 10:00:00,219.06,219.33,218.26,218.28,12546.0,188.1972,188.4291,187.5099,187.5271,12546.0
2019-11-20 10:10:00,218.41,218.85,218.31,218.85,10228.0,187.6388,188.0168,187.5528,188.0168,10228.0
2019-11-20 10:20:00,218.7,218.92,218.4,218.41,13383.0,187.8879,188.0769,187.6302,187.6388,13383.0
2019-11-20 10:30:00,218.5,218.5,217.24,217.39,23978.0,187.7161,187.7161,186.6336,186.7625,23978.0
2019-11-20 10:40:00,217.48,217.9,217.31,217.53,13273.0,186.8398,187.2006,186.6937,186.8827,13273.0
2019-11-20 10:50:00,217.53,217.55,216.68,217.07,12131.0,186.8827,186.8999,186.1525,186.4875,12131.0
2019-11-20 11:00:00,217.11,217.15,216.51,216.68,14912.0,186.5219,186.5563,186.0064,186.1525,14912.0
2019-11-20 11:10:00,216.76,217.15,216.59,216.85,10651.0,186.2212,186.5563,186.0752,186.2985,10651.0
2019-11-20 11:20:00,216.89,216.9,216.49,216.65,9615.0,186.3329,186.3415,185.9893,186.1267,9615.0
2019-11-20 11:30:00,216.64,216.8,216.42,216.66,8769.0,186.1181,186.2556,185.9291,186.1353,8769.0
2019-11-20 11:40:00,216.69,216.7,216.16,216.16,9536.0,186.1611,186.1697,185.7058,185.7058,9536.0
2019-11-20 11:50:00,216.17,216.36,216.09,216.22,12362.0,185.7143,185.8776,185.6456,185.7573,12362.0
2019-11-20 12:00:00,216.25,216.33,215.73,215.99,15079.0,185.7831,185.8518,185.3363,185.5597,15079.0
2019-11-20 12:10:00,216.02,216.1,215.88,215.91,5807.0,185.5855,185.6542,185.4652,185.491,5807.0
2019-11-20 12:20:00,215.91,216.07,215.91,216.0,9841.0,185.491,185.6284,185.491,185.5683,9841.0
2019-11-20 12:30:00,215.91,215.98,215.65,215.71,6041.0,185.491,185.5511,185.2676,185.3191,6041.0
2019-11-20 12:40:00,215.78,216.03,215.77,216.03,6130.0,185.3793,185.5941,185.3707,185.5941,6130.0
2019-11-20 12:50:00,216.13,216.52,216.02,216.29,10610.0,185.68,186.015,185.5855,185.8174,10610.0
2019-11-20 13:00:00,216.38,216.72,216.29,216.72,8779.0,185.8948,186.1869,185.8174,186.1869,8779.0
2019-11-20 13:10:00,216.8,217.06,216.75,216.98,15228.0,186.2556,186.479,186.2126,186.4102,15228.0
2019-11-20 13:20:00,216.96,217.06,216.58,216.71,13302.0,186.393,186.479,186.0666,186.1783,13302.0
2019-11-20 13:30:00,216.77,217.2,216.61,217.1,26542.0,186.2298,186.5992,186.0924,186.5133,26542.0
2019-11-20 13:40:00,217.17,217.32,217.13,217.3,7266.0,186.5735,186.7023,186.5391,186.6851,7266.0
2019-11-20 13:50:00,217.29,217.55,217.27,217.39,11576.0,186.6765,186.8999,186.6594,186.7625,11576.0
2019-11-20 14:00:00,217.42,217.44,217.09,217.4,13193.0,186.7882,186.8054,186.5047,186.771,13193.0
2019-11-20 14:10:00,217.4,218.17,217.37,218.09,22225.0,186.771,187.4326,186.7453,187.3638,22225.0
2019-11-20 14:20:00,218.06,218.28,217.81,218.02,12115.0,187.3381,187.5271,187.1233,187.3037,12115.0
2019-11-20 14:30:00,218.05,218.35,217.96,218.13,14489.0,187.3295,187.5872,187.2522,187.3982,14489.0
2019-11-20 14:40:00,218.15,218.29,218.0,218.09,11008.0,187.4154,187.5357,187.2865,187.3638,11008.0
2019-11-20 14:50:00,218.05,218.37,217.98,218.18,12609.0,187.3295,187.6044,187.2693,187.4412,12609.0
2019-11-20 15:00:00,218.2,218.55,218.02,218.03,17156.0,187.4583,187.759,187.3037,187.3123,17156.0
2019-11-20 15:10:00,218.0,218.28,217.98,218.19,11845.0,187.2865,187.5271,187.2693,187.4497,11845.0
2019-11-20 15:20:00,218.18,218.21,217.89,217.92,12163.0,187.4412,187.4669,187.192,187.2178,12163.0
2019-11-20 15:30:00,217.94,217.95,217.71,217.77,16369.0,187.235,187.2436,187.0374,187.0889,16369.0
2019-11-20 15:40:00,217.81,218.12,217.81,217.96,16432.0,187.1233,187.3896,187.1233,187.2522,16432.0
2019-11-20 15:50:00,217.93,218.29,217.77,217.89,73740.0,187.2264,187.5357,187.0889,187.192,73740.0
2019-11-21 09:30:00,217.52,218.9,217.52,218.06,40444.0,186.8741,188.0597,186.8741,187.3381,40444.0
2019-11-21 09:40:00,218.39,218.44,216.88,216.89,21974.0,187.6216,187.6645,186.3243,186.3329,21974.0
2019-11-21 09:50:00,216.83,217.33,216.4,217.01,20013.0,186.2814,186.7109,185.9119,186.436,20013.0
2019-11-21 10:00:00,217.1,217.42,216.53,217.18,23764.0,186.5133,186.7882,186.0236,186.582,23764.0
2019-11-21 10:10:00,217.08,217.44,216.69,217.02,11753.0,186.4961,186.8054,186.1611,186.4446,11753.0
2019-11-21 10:20:00,216.99,217.39,216.8,216.81,10758.0,186.4188,186.7625,186.2556,186.2642,10758.0
2019-11-21 10:30:00,216.77,216.88,216.16,216.53,19785.0,186.2298,186.3243,185.7058,186.0236,19785.0
2019-11-21 10:40:00,216.48,216.97,216.28,216.73,11178.0,185.9807,186.4016,185.8088,186.1954,11178.0
2019-11-21 10:50:00,216.75,217.33,216.69,217.11,12221.0,186.2126,186.7109,186.1611,186.5219,12221.0
2019-11-21 11:00:00,217.12,217.68,217.11,217.68,8189.0,186.5305,187.0116,186.5219,187.0116,8189.0
2019-11-21 11:10:00,217.67,217.82,217.38,217.39,11083.0,187.003,187.1319,186.7539,186.7625,11083.0
2019-11-21 11:20:00,217.34,217.43,216.84,217.1,14231.0,186.7195,186.7968,186.2899,186.5133,14231.0
2019-11-21 11:30:00,217.09,217.11,216.76,216.84,10054.0,186.5047,186.5219,186.2212,186.2899,10054.0
2019-11-21 11:40:00,216.86,217.21,216.83,217.07,6888.0,186.3071,186.6078,186.2814,186.4875,6888.0
2019-11-21 11:50:00,217.06,217.1,216.91,217.0,8018.0,186.479,186.5133,186.3501,186.4274,8018.0
2019-11-21 12:00:00,216.96,216.96,216.25,216.25,15790.0,186.393,186.393,185.7831,185.7831,15790.0
2019-11-21 12:10:00,216.28,216.48,215.85,215.94,8301.0,185.8088,185.9807,185.4394,185.5167,8301.0
2019-11-21 12:20:00,215.97,216.31,215.89,216.31,5700.0,185.5425,185.8346,185.4738,185.8346,5700.0
2019-11-21 12:30:00,216.33,216.47,216.27,216.47,9920.0,185.8518,185.9721,185.8003,185.9721,9920.0
2019-11-21 12:40:00,216.44,216.47,215.79,215.8,14605.0,185.9463,185.9721,185.3879,185.3965,14605.0
2019-11-21 12:50:00,215.88,215.88,215.67,215.7,20834.0,185.4652,185.4652,185.2848,185.3106,20834.0
2019-11-21 13:00:00,215.71,215.72,215.33,215.4,19363.0,185.3191,185.3277,184.9927,185.0528,19363.0
2019-11-21 13:10:00,215.38,215.51,215.25,215.51,13876.0,185.0356,185.1473,184.924,185.1473,13876.0
2019-11-21 13:20:00,215.52,215.61,215.22,215.3,9098.0,185.1559,185.2332,184.8982,184.9669,9098.0
2019-11-21 13:30:00,215.28,215.46,215.05,215.07,12460.0,184.9497,185.1044,184.7521,184.7693,12460.0
2019-11-21 13:40:00,215.03,215.25,215.0,215.06,23394.0,184.735,184.924,184.7092,184.7607,23394.0
2019-11-21 13:50:00,215.08,215.08,214.93,214.99,16339.0,184.7779,184.7779,184.649,184.7006,16339.0
2019-11-21 14:00:00,214.99,215.0,214.76,214.83,22353.0,184.7006,184.7092,184.503,184.5631,22353.0
2019-11-21 14:10:00,214.82,214.83,214.63,214.64,17863.0,184.5545,184.5631,184.3913,184.3999,17863.0
2019-11-21 14:20:00,214.64,214.9,214.64,214.74,21795.0,184.3999,184.6233,184.3999,184.4858,21795.0
2019-11-21 14:30:00,214.73,214.91,214.67,214.73,30951.0,184.4772,184.6319,184.4257,184.4772,30951.0
2019-11-21 14:40:00,214.71,214.74,214.57,214.57,14061.0,184.46,184.4858,184.3398,184.3398,14061.0
2019-11-21 14:50:00,214.57,214.59,214.33,214.37,16322.0,184.3398,184.3569,184.1336,184.1679,16322.0
2019-11-21 15:00:00,214.34,214.39,214.08,214.11,24816.0,184.1422,184.1851,183.9188,183.9446,24816.0
2019-11-21 15:10:00,214.12,214.33,214.06,214.28,31033.0,183.9532,184.1336,183.9016,184.0906,31033.0
2019-11-21 15:20:00,214.28,214.35,213.94,214.04,24938.0,184.0906,184.1508,183.7985,183.8844,24938.0
2019-11-21 15:30:00,214.03,214.11,213.64,213.73,25222.0,183.8758,183.9446,183.5408,183.6181,25222.0
2019-11-21 15:40:00,213.73,213.77,213.31,213.59,33535.0,183.6181,183.6525,183.2573,183.4978,33535.0
2019-11-21 15:50:00,213.59,213.68,213.39,213.46,82915.0,183.4978,183.5752,183.326,183.3861,82915.0
2019-11-22 09:30:00,213.49,214.09,212.5,213.86,32176.0,183.4119,183.9274,182.5614,183.7298,32176.0
2019-11-22 09:40:00,213.87,213.87,212.62,212.62,15209.0,183.7384,183.7384,182.6645,182.6645,15209.0
2019-11-22 09:50:00,212.66,212.73,211.93,212.54,18398.0,182.6989,182.759,182.0717,182.5958,18398.0
2019-11-22 10:00:00,212.58,212.87,211.95,212.5,13706.0,182.6301,182.8793,182.0889,182.5614,13706.0
2019-11-22 10:10:00,212.36,212.52,211.91,211.99,14345.0,182.4411,182.5786,182.0545,182.1233,14345.0
2019-11-22 10:20:00,211.79,211.84,211.0,211.35,32392.0,181.9514,181.9944,181.2727,181.5734,32392.0
2019-11-22 10:30:00,211.31,211.66,211.1,211.18,15722.0,181.5391,181.8397,181.3586,181.4274,15722.0
2019-11-22 10:40:00,211.28,211.81,211.14,211.66,27191.0,181.5133,181.9686,181.393,181.8397,27191.0
2019-11-22 10:50:00,211.62,212.0,211.22,211.93,42585.0,181.8054,182.1318,181.4617,182.0717,42585.0
2019-11-22 11:00:00,211.97,212.0,210.98,210.98,39356.0,182.1061,182.1318,181.2555,181.2555,39356.0
2019-11-22 11:10:00,210.92,210.99,210.55,210.68,29404.0,181.204,181.2641,180.8861,180.9978,29404.0
2019-11-22 11:20:00,210.69,210.77,210.33,210.7,15826.0,181.0064,181.0751,180.6971,181.015,15826.0
2019-11-22 11:30:00,210.71,211.04,210.4,210.75,31420.0,181.0236,181.3071,180.7573,181.058,31420.0
2019-11-22 11:40:00,210.82,211.06,210.61,210.73,48025.0,181.1181,181.3243,180.9377,181.0408,48025.0
2019-11-22 11:50:00,210.72,211.04,210.47,210.71,74924.0,181.0322,181.3071,180.8174,181.0236,74924.0
2019-11-22 12:00:00,210.7,210.8,209.96,210.02,85378.0,181.015,181.1009,180.3793,180.4308,85378.0
2019-11-22 12:10:00,210.03,210.31,209.79,210.06,31736.0,180.4394,180.6799,180.2332,180.4652,31736.0
2019-11-22 12:20:00,210.1,210.32,209.99,210.06,49878.0,180.4995,180.6885,180.405,180.4652,49878.0
2019-11-22 12:30:00,210.08,210.2,209.99,210.03,62571.0,180.4823,180.5854,180.405,180.4394,62571.0
2019-11-22 12:40:00,210.03,210.58,210.01,210.36,43817.0,180.4394,180.9119,180.4222,180.7229,43817.0
2019-11-22 12:50:00,210.36,210.56,210.23,210.23,8683.0,180.7229,180.8947,180.6112,180.6112,8683.0
2019-11-22 13:00:00,210.26,210.57,210.26,210.57,7963.0,180.637,180.9033,180.637,180.9033,7963.0
2019-11-22 13:10:00,210.62,210.68,210.33,210.51,7771.0,180.9463,180.9978,180.6971,180.8518,7771.0
2019-11-22 13:20:00,210.5,210.61,210.44,210.5,10262.0,180.8432,180.9377,180.7916,180.8432,10262.0
2019-11-22 13:30:00,210.48,210.77,210.45,210.46,9455.0,180.826,181.0751,180.8002,180.8088,9455.0
2019-11-22 13:40:00,210.5,210.7,210.41,210.41,10827.0,180.8432,181.015,180.7659,180.7659,10827.0
2019-11-22 13:50:00,210.43,210.64,210.39,210.55,8227.0,180.783,180.9634,180.7487,180.8861,8227.0
2019-11-22 14:00:00,210.55,210.64,210.49,210.55,10124.0,180.8861,180.9634,180.8346,180.8861,10124.0
2019-11-22 14:10:00,210.55,210.59,210.33,210.36,21298.0,180.8861,180.9205,180.6971,180.7229,21298.0
2019-11-22 14:20:00,210.37,210.88,210.37,210.66,10279.0,180.7315,181.1696,180.7315,180.9806,10279.0
2019-11-22 14:30:00,210.63,210.75,210.55,210.63,11043.0,180.9549,181.058,180.8861,180.9549,11043.0
2019-11-22 14:40:00,210.6,210.6,210.15,210.2,17454.0,180.9291,180.9291,180.5425,180.5854,17454.0
2019-11-22 14:50:00,210.2,210.37,210.05,210.35,41237.0,180.5854,180.7315,180.4566,180.7143,41237.0
2019-11-22 15:00:00,210.39,210.39,210.02,210.07,39462.0,180.7487,180.7487,180.4308,180.4738,39462.0
2019-11-22 15:10:00,210.07,210.29,209.91,210.29,35607.0,180.4738,180.6628,180.3363,180.6628,35607.0
2019-11-22 15:20:00,210.26,210.29,210.07,210.25,15116.0,180.637,180.6628,180.4738,180.6284,15116.0
2019-11-22 15:30:00,210.16,210.31,209.94,209.96,23502.0,180.5511,180.6799,180.3621,180.3793,23502.0
2019-11-22 15:40:00,209.96,210.1,209.9,209.91,48128.0,180.3793,180.4995,180.3277,180.3363,48128.0
2019-11-22 15:50:00,209.87,210.11,209.8,210.02,85647.0,180.3019,180.5081,180.2418,180.4308,85647.0
2019-11-25 09:30:00,210.49,211.69,209.94,210.01,56409.0,180.8346,181.8655,180.3621,180.4222,56409.0
2019-11-25 09:40:00,209.91,210.45,209.87,210.45,28714.0,180.3363,180.8002,180.3019,180.8002,28714.0
2019-11-25 09:50:00,210.49,210.72,210.05,210.66,19998.0,180.8346,181.0322,180.4566,180.9806,19998.0
2019-11-25 10:00:00,210.59,211.18,209.8,209.8,33417.0,180.9205,181.4274,180.2418,180.2418,33417.0
2019-11-25 10:10:00,209.84,210.3,209.46,209.66,27357.0,180.2762,180.6714,179.9497,180.1215,27357.0
2019-11-25 10:20:00,209.67,209.74,209.1,209.15,24485.0,180.1301,180.1902,179.6404,179.6834,24485.0
2019-11-25 10:30:00,209.29,209.98,209.21,209.98,28938.0,179.8036,180.3964,179.7349,180.3964,28938.0
2019-11-25 10:40:00,209.91,209.92,209.54,209.61,19801.0,180.3363,180.3449,180.0184,180.0786,19801.0
2019-11-25 10:50:00,209.58,209.69,209.21,209.54,18385.0,180.0528,180.1473,179.7349,180.0184,18385.0
2019-11-25 11:00:00,209.47,210.02,209.39,209.56,15116.0,179.9583,180.4308,179.8896,180.0356,15116.0
2019-11-25 11:10:00,209.56,209.72,209.42,209.72,12986.0,180.0356,180.1731,179.9153,180.1731,12986.0
2019-11-25 11:20:00,209.69,210.07,209.47,209.99,10882.0,180.1473,180.4738,179.9583,180.405,10882.0
2019-11-25 11:30:00,210.04,210.23,209.81,209.88,9341.0,180.448,180.6112,180.2504,180.3105,9341.0
2019-11-25 11:40:00,209.9,210.25,209.84,210.01,15993.0,180.3277,180.6284,180.2762,180.4222,15993.0
2019-11-25 11:50:00,209.96,210.16,209.64,210.02,11744.0,180.3793,180.5511,180.1043,180.4308,11744.0
2019-11-25 12:00:00,210.03,210.1,209.91,210.05,9047.0,180.4394,180.4995,180.3363,180.4566,9047.0
2019-11-25 12:10:00,210.06,210.11,209.42,209.54,11086.0,180.4652,180.5081,179.9153,180.0184,11086.0
2019-11-25 12:20:00,209.55,209.63,209.26,209.36,9758.0,180.027,180.0957,179.7779,179.8638,9758.0
2019-11-25 12:30:00,209.39,209.4,209.05,209.15,8957.0,179.8896,179.8981,179.5975,179.6834,8957.0
2019-11-25 12:40:00,209.2,209.3,208.97,209.13,14106.0,179.7263,179.8122,179.5287,179.6662,14106.0
2019-11-25 12:50:00,209.1,209.14,208.86,208.95,12866.0,179.6404,179.6748,179.4342,179.5115,12866.0
2019-11-25 13:00:00,209.0,209.43,208.93,209.21,14558.0,179.5545,179.9239,179.4944,179.7349,14558.0
2019-11-25 13:10:00,209.25,209.45,208.94,208.94,19825.0,179.7693,179.9411,179.503,179.503,19825.0
2019-11-25 13:20:00,208.89,209.14,208.87,209.08,12106.0,179.46,179.6748,179.4428,179.6232,12106.0
2019-11-25 13:30:00,209.1,209.14,208.88,209.08,13504.0,179.6404,179.6748,179.4514,179.6232,13504.0
2019-11-25 13:40:00,209.03,209.18,208.94,209.02,9054.0,179.5803,179.7091,179.503,179.5717,9054.0
2019-11-25 13:50:00,209.05,209.09,208.82,209.0,7165.0,179.5975,179.6318,179.3999,179.5545,7165.0
2019-11-25 14:00:00,209.0,209.25,208.95,209.12,17570.0,179.5545,179.7693,179.5115,179.6576,17570.0
2019-11-25 14:10:00,209.13,209.4,209.1,209.37,10285.0,179.6662,179.8981,179.6404,179.8724,10285.0
2019-11-25 14:20:00,209.37,209.37,208.93,208.93,29546.0,179.8724,179.8724,179.4944,179.4944,29546.0
2019-11-25 14:30:00,209.0,209.24,208.92,209.03,30141.0,179.5545,179.7607,179.4858,179.5803,30141.0
2019-11-25 14:40:00,209.03,209.11,208.87,209.0,11185.0,179.5803,179.649,179.4428,179.5545,11185.0
2019-11-25 14:50:00,208.97,209.07,208.9,209.02,17177.0,179.5287,179.6146,179.4686,179.5717,17177.0
2019-11-25 15:00:00,208.99,209.48,208.97,209.43,36895.0,179.5459,179.9669,179.5287,179.9239,36895.0
2019-11-25 15:10:00,209.42,209.66,209.36,209.54,12900.0,179.9153,180.1215,179.8638,180.0184,12900.0
2019-11-25 15:20:00,209.56,209.85,209.44,209.81,14832.0,180.0356,180.2848,179.9325,180.2504,14832.0
2019-11-25 15:30:00,209.84,209.88,209.54,209.65,19308.0,180.2762,180.3105,180.0184,180.1129,19308.0
2019-11-25 15:40:00,209.67,209.75,209.39,209.62,26781.0,180.1301,180.1988,179.8896,180.0872,26781.0
2019-11-25 15:50:00,209.61,209.91,209.27,209.73,111827.0,180.0786,180.3363,179.7865,180.1817,111827.0
2019-11-26 09:30:00,209.59,211.66,209.59,211.39,52502.0,180.0614,181.8397,180.0614,181.6078,52502.0
2019-11-26 09:40:00,211.39,211.95,211.15,211.85,21205.0,181.6078,182.0889,181.4016,182.003,21205.0
2019-11-26 09:50:00,211.8,211.87,211.47,211.75,15527.0,181.96,182.0202,181.6765,181.9171,15527.0
2019-11-26 10:00:00,211.67,212.05,211.28,212.05,22268.0,181.8483,182.1748,181.5133,182.1748,22268.0
2019-11-26 10:10:00,212.0,212.69,211.79,212.58,29638.0,182.1318,182.7246,181.9514,182.6301,29638.0
2019-11-26 10:20:00,212.64,213.16,212.25,212.65,39349.0,182.6817,183.1284,182.3466,182.6903,39349.0
2019-11-26 10:30:00,212.59,213.19,212.34,213.05,18837.0,182.6387,183.1542,182.4239,183.0339,18837.0
2019-11-26 10:40:00,213.04,213.14,212.48,212.53,27203.0,183.0253,183.1112,182.5442,182.5872,27203.0
2019-11-26 10:50:00,212.49,212.95,212.4,212.8,17865.0,182.5528,182.948,182.4755,182.8191,17865.0
2019-11-26 11:00:00,212.82,213.84,212.82,213.65,33487.0,182.8363,183.7126,182.8363,183.5494,33487.0
2019-11-26 11:10:00,213.53,213.59,212.91,213.01,13131.0,183.4463,183.4978,182.9136,182.9995,13131.0
2019-11-26 11:20:00,213.02,213.32,212.94,213.02,9913.0,183.0081,183.2659,182.9394,183.0081,9913.0
2019-11-26 11:30:00,213.02,213.48,213.02,213.14,13838.0,183.0081,183.4033,183.0081,183.1112,13838.0
2019-11-26 11:40:00,213.17,213.2,212.94,213.16,26721.0,183.137,183.1628,182.9394,183.1284,26721.0
2019-11-26 11:50:00,213.17,213.44,213.09,213.27,7161.0,183.137,183.369,183.0683,183.2229,7161.0
2019-11-26 12:00:00,213.32,213.46,213.24,213.43,9684.0,183.2659,183.3861,183.1971,183.3604,9684.0
2019-11-26 12:10:00,213.43,213.69,213.33,213.44,10915.0,183.3604,183.5837,183.2745,183.369,10915.0
2019-11-26 12:20:00,213.47,213.58,213.31,213.58,10517.0,183.3947,183.4892,183.2573,183.4892,10517.0
2019-11-26 12:30:00,213.55,213.63,213.32,213.41,12362.0,183.4635,183.5322,183.2659,183.3432,12362.0
2019-11-26 12:40:00,213.43,213.43,213.21,213.27,9146.0,183.3604,183.3604,183.1714,183.2229,9146.0
2019-11-26 12:50:00,213.28,213.44,213.21,213.34,7798.0,183.2315,183.369,183.1714,183.2831,7798.0
2019-11-26 13:00:00,213.32,213.37,213.18,213.21,8217.0,183.2659,183.3088,183.1456,183.1714,8217.0
2019-11-26 13:10:00,213.16,213.26,213.07,213.26,7186.0,183.1284,183.2143,183.0511,183.2143,7186.0
2019-11-26 13:20:00,213.24,213.39,213.16,213.37,6512.0,183.1971,183.326,183.1284,183.3088,6512.0
2019-11-26 13:30:00,213.37,213.48,213.22,213.4,9611.0,183.3088,183.4033,183.18,183.3346,9611.0
2019-11-26 13:40:00,213.37,213.4,213.23,213.23,4236.0,183.3088,183.3346,183.1886,183.1886,4236.0
2019-11-26 13:50:00,213.27,213.35,213.23,213.31,9309.0,183.2229,183.2916,183.1886,183.2573,9309.0
2019-11-26 14:00:00,213.31,213.46,213.24,213.28,5968.0,183.2573,183.3861,183.1971,183.2315,5968.0
2019-11-26 14:10:00,213.26,213.37,213.2,213.22,7277.0,183.2143,183.3088,183.1628,183.18,7277.0
2019-11-26 14:20:00,213.24,213.34,213.18,213.34,6617.0,183.1971,183.2831,183.1456,183.2831,6617.0
2019-11-26 14:30:00,213.38,213.41,213.15,213.25,8046.0,183.3174,183.3432,183.1198,183.2057,8046.0
2019-11-26 14:40:00,213.24,213.54,213.12,213.41,8341.0,183.1971,183.4549,183.094,183.3432,8341.0
2019-11-26 14:50:00,213.38,213.53,213.31,213.4,7657.0,183.3174,183.4463,183.2573,183.3346,7657.0
2019-11-26 15:00:00,213.42,213.42,213.25,213.31,13677.0,183.3518,183.3518,183.2057,183.2573,13677.0
2019-11-26 15:10:00,213.33,213.57,213.29,213.55,13709.0,183.2745,183.4806,183.2401,183.4635,13709.0
2019-11-26 15:20:00,213.55,213.89,213.55,213.74,15987.0,183.4635,183.7556,183.4635,183.6267,15987.0
2019-11-26 15:30:00,213.76,214.22,213.75,214.1,30469.0,183.6439,184.0391,183.6353,183.936,30469.0
2019-11-26 15:40:00,214.12,214.32,214.05,214.09,30003.0,183.9532,184.125,183.893,183.9274,30003.0
2019-11-26 15:50:00,214.1,215.02,214.1,214.75,130700.0,183.936,184.7264,183.936,184.4944,130700.0
2019-11-27 09:30:00,214.8,215.51,213.85,214.88,34499.0,184.5374,185.1473,183.7212,184.6061,34499.0
2019-11-27 09:40:00,214.91,214.91,213.24,213.24,16184.0,184.6319,184.6319,183.1971,183.1971,16184.0
2019-11-27 09:50:00,213.32,213.4,212.74,213.06,17630.0,183.2659,183.3346,182.7676,183.0425,17630.0
2019-11-27 10:00:00,213.06,214.29,212.89,214.21,27683.0,183.0425,184.0992,182.8965,184.0305,27683.0
2019-11-27 10:10:00,214.15,214.39,213.81,213.81,32309.0,183.9789,184.1851,183.6868,183.6868,32309.0
2019-11-27 10:20:00,213.93,214.34,213.77,214.0,9787.0,183.7899,184.1422,183.6525,183.8501,9787.0
2019-11-27 10:30:00,214.07,214.2,213.67,213.85,21579.0,183.9102,184.0219,183.5666,183.7212,21579.0
2019-11-27 10:40:00,213.92,214.24,213.85,214.21,26217.0,183.7813,184.0563,183.7212,184.0305,26217.0
2019-11-27 10:50:00,214.22,214.26,213.58,213.58,13942.0,184.0391,184.0734,183.4892,183.4892,13942.0
2019-11-27 11:00:00,213.58,213.83,213.35,213.35,25782.0,183.4892,183.704,183.2916,183.2916,25782.0
2019-11-27 11:10:00,213.29,214.0,213.07,213.87,31284.0,183.2401,183.8501,183.0511,183.7384,31284.0
2019-11-27 11:20:00,213.81,214.45,213.7,214.45,9368.0,183.6868,184.2367,183.5923,184.2367,9368.0
2019-11-27 11:30:00,214.51,214.64,214.28,214.56,11808.0,184.2882,184.3999,184.0906,184.3312,11808.0
2019-11-27 11:40:00,214.5,214.62,214.29,214.33,11411.0,184.2796,184.3827,184.0992,184.1336,11411.0
2019-11-27 11:50:00,214.35,214.79,214.34,214.67,16524.0,184.1508,184.5288,184.1422,184.4257,16524.0
2019-11-27 12:00:00,214.69,215.03,214.69,214.99,9965.0,184.4429,184.735,184.4429,184.7006,9965.0
2019-11-27 12:10:00,214.87,214.9,214.6,214.62,6438.0,184.5975,184.6233,184.3655,184.3827,6438.0
2019-11-27 12:20:00,214.62,214.62,214.1,214.24,8554.0,184.3827,184.3827,183.936,184.0563,8554.0
2019-11-27 12:30:00,214.27,214.47,214.27,214.4,6480.0,184.082,184.2539,184.082,184.1937,6480.0
2019-11-27 12:40:00,214.46,214.69,214.3,214.3,6291.0,184.2453,184.4429,184.1078,184.1078,6291.0
2019-11-27 12:50:00,214.35,214.64,214.32,214.45,8251.0,184.1508,184.3999,184.125,184.2367,8251.0
2019-11-27 13:00:00,214.49,214.58,214.41,214.56,11315.0,184.271,184.3484,184.2023,184.3312,11315.0
2019-11-27 13:10:00,214.56,214.75,214.51,214.55,7372.0,184.3312,184.4944,184.2882,184.3226,7372.0
2019-11-27 13:20:00,214.52,214.81,214.51,214.79,9831.0,184.2968,184.5459,184.2882,184.5288,9831.0
2019-11-27 13:30:00,214.82,214.82,214.52,214.69,9930.0,184.5545,184.5545,184.2968,184.4429,9930.0
2019-11-27 13:40:00,214.68,214.68,214.46,214.46,8678.0,184.4343,184.4343,184.2453,184.2453,8678.0
2019-11-27 13:50:00,214.45,214.82,214.39,214.48,13229.0,184.2367,184.5545,184.1851,184.2624,13229.0
2019-11-27 14:00:00,214.47,214.67,214.46,214.48,8335.0,184.2539,184.4257,184.2453,184.2624,8335.0
2019-11-27 14:10:00,214.51,214.67,214.36,214.58,9712.0,184.2882,184.4257,184.1593,184.3484,9712.0
2019-11-27 14:20:00,214.57,214.68,214.53,214.63,7251.0,184.3398,184.4343,184.3054,184.3913,7251.0
2019-11-27 14:30:00,214.64,214.71,214.5,214.53,7463.0,184.3999,184.46,184.2796,184.3054,7463.0
2019-11-27 14:40:00,214.5,214.58,214.41,214.58,10884.0,184.2796,184.3484,184.2023,184.3484,10884.0
2019-11-27 14:50:00,214.58,214.67,214.56,214.6,8067.0,184.3484,184.4257,184.3312,184.3655,8067.0
2019-11-27 15:00:00,214.6,214.6,214.29,214.29,8326.0,184.3655,184.3655,184.0992,184.0992,8326.0
2019-11-27 15:10:00,214.34,214.37,214.2,214.2,10395.0,184.1422,184.1679,184.0219,184.0219,10395.0
2019-11-27 15:20:00,214.23,214.52,214.23,214.52,6253.0,184.0477,184.2968,184.0477,184.2968,6253.0
2019-11-27 15:30:00,214.51,214.53,214.24,214.31,15982.0,184.2882,184.3054,184.0563,184.1164,15982.0
2019-11-27 15:40:00,214.29,214.56,214.28,214.5,19361.0,184.0992,184.3312,184.0906,184.2796,19361.0
2019-11-27 15:50:00,214.5,215.0,214.48,214.87,91544.0,184.2796,184.7092,184.2624,184.5975,91544.0
2019-11-29 09:30:00,214.91,215.8,214.91,215.42,21626.0,184.6319,185.3965,184.6319,185.07,21626.0
2019-11-29 09:40:00,215.29,215.52,214.81,214.98,11032.0,184.9583,185.1559,184.5459,184.692,11032.0
2019-11-29 09:50:00,214.9,215.0,214.5,214.99,11442.0,184.6233,184.7092,184.2796,184.7006,11442.0
2019-11-29 10:00:00,214.93,215.15,214.73,214.8,8567.0,184.649,184.838,184.4772,184.5374,8567.0
2019-11-29 10:10:00,214.8,214.97,214.3,214.4,7288.0,184.5374,184.6834,184.1078,184.1937,7288.0
2019-11-29 10:20:00,214.33,214.53,214.11,214.27,8161.0,184.1336,184.3054,183.9446,184.082,8161.0
2019-11-29 10:30:00,214.24,214.47,214.24,214.43,8275.0,184.0563,184.2539,184.0563,184.2195,8275.0
2019-11-29 10:40:00,214.34,214.34,214.04,214.15,6108.0,184.1422,184.1422,183.8844,183.9789,6108.0
2019-11-29 10:50:00,214.15,214.34,214.15,214.33,4951.0,183.9789,184.1422,183.9789,184.1336,4951.0
2019-11-29 11:00:00,214.24,214.47,214.24,214.38,10146.0,184.0563,184.2539,184.0563,184.1765,10146.0
2019-11-29 11:10:00,214.43,214.63,214.43,214.59,8180.0,184.2195,184.3913,184.2195,184.3569,8180.0
2019-11-29 11:20:00,214.6,214.69,214.39,214.51,5606.0,184.3655,184.4429,184.1851,184.2882,5606.0
2019-11-29 11:30:00,214.46,214.85,214.34,214.77,13272.0,184.2453,184.5803,184.1422,184.5116,13272.0
2019-11-29 11:40:00,214.84,214.9,214.49,214.58,20782.0,184.5717,184.6233,184.271,184.3484,20782.0
2019-11-29 11:50:00,214.53,214.53,214.14,214.27,10399.0,184.3054,184.3054,183.9703,184.082,10399.0
2019-11-29 12:00:00,214.16,214.34,213.92,214.28,9853.0,183.9875,184.1422,183.7813,184.0906,9853.0
2019-11-29 12:10:00,214.26,214.37,214.06,214.09,5570.0,184.0734,184.1679,183.9016,183.9274,5570.0
2019-11-29 12:20:00,213.97,214.08,213.8,213.94,8548.0,183.8243,183.9188,183.6782,183.7985,8548.0
2019-11-29 12:30:00,214.02,214.3,213.97,214.17,13745.0,183.8672,184.1078,183.8243,183.9961,13745.0
2019-11-29 12:40:00,214.18,214.28,213.81,213.89,12141.0,184.0047,184.0906,183.6868,183.7556,12141.0
2019-11-29 12:50:00,213.88,214.19,213.68,213.91,69592.0,183.747,184.0133,183.5752,183.7727,69592.0
2019-12-02 09:30:00,214.15,214.64,212.4,212.93,51029.0,183.9789,184.3999,182.4755,182.9308,51029.0
2019-12-02 09:40:00,212.88,212.98,211.37,211.56,17429.0,182.8879,182.9738,181.5906,181.7538,17429.0
2019-12-02 09:50:00,211.56,211.69,210.38,210.38,26573.0,181.7538,181.8655,180.7401,180.7401,26573.0
2019-12-02 10:00:00,210.31,211.91,210.31,211.14,27809.0,180.6799,182.0545,180.6799,181.393,27809.0
2019-12-02 10:10:00,211.16,211.3,210.88,210.96,17456.0,181.4102,181.5305,181.1696,181.2384,17456.0
2019-12-02 10:20:00,210.97,211.29,210.81,211.25,10712.0,181.247,181.5219,181.1095,181.4875,10712.0
2019-12-02 10:30:00,211.32,211.32,210.67,210.98,17855.0,181.5476,181.5476,180.9892,181.2555,17855.0
2019-12-02 10:40:00,210.98,211.27,210.91,211.07,21261.0,181.2555,181.5047,181.1954,181.3329,21261.0
2019-12-02 10:50:00,211.13,211.47,211.04,211.05,16482.0,181.3844,181.6765,181.3071,181.3157,16482.0
2019-12-02 11:00:00,210.95,211.07,210.83,210.98,10004.0,181.2298,181.3329,181.1267,181.2555,10004.0
2019-12-02 11:10:00,210.88,211.09,210.78,211.06,7299.0,181.1696,181.3501,181.0837,181.3243,7299.0
2019-12-02 11:20:00,211.04,211.08,210.83,211.0,24718.0,181.3071,181.3415,181.1267,181.2727,24718.0
2019-12-02 11:30:00,211.03,211.15,210.92,211.15,8174.0,181.2985,181.4016,181.204,181.4016,8174.0
2019-12-02 11:40:00,211.07,211.07,210.8,210.89,9950.0,181.3329,181.3329,181.1009,181.1782,9950.0
2019-12-02 11:50:00,210.95,211.15,210.93,211.03,10125.0,181.2298,181.4016,181.2126,181.2985,10125.0
2019-12-02 12:00:00,210.91,210.97,210.86,210.96,6338.0,181.1954,181.247,181.1525,181.2384,6338.0
2019-12-02 12:10:00,211.0,211.14,210.85,210.96,6556.0,181.2727,181.393,181.1439,181.2384,6556.0
2019-12-02 12:20:00,210.94,210.94,210.63,210.82,9291.0,181.2212,181.2212,180.9549,181.1181,9291.0
2019-12-02 12:30:00,210.86,210.86,210.16,210.35,16977.0,181.1525,181.1525,180.5511,180.7143,16977.0
2019-12-02 12:40:00,210.4,210.63,210.4,210.56,5146.0,180.7573,180.9549,180.7573,180.8947,5146.0
2019-12-02 12:50:00,210.49,210.73,210.4,210.42,7509.0,180.8346,181.0408,180.7573,180.7744,7509.0
2019-12-02 13:00:00,210.54,211.0,210.49,210.94,8594.0,180.8775,181.2727,180.8346,181.2212,8594.0
2019-12-02 13:10:00,210.95,211.36,210.94,211.05,14042.0,181.2298,181.582,181.2212,181.3157,14042.0
2019-12-02 13:20:00,211.02,211.23,210.92,211.09,6261.0,181.2899,181.4703,181.204,181.3501,6261.0
2019-12-02 13:30:00,211.27,211.39,211.22,211.3,9204.0,181.5047,181.6078,181.4617,181.5305,9204.0
2019-12-02 13:40:00,211.23,211.23,210.88,211.03,7654.0,181.4703,181.4703,181.1696,181.2985,7654.0
2019-12-02 13:50:00,211.11,211.12,210.92,210.94,3887.0,181.3672,181.3758,181.204,181.2212,3887.0
2019-12-02 14:00:00,210.91,210.98,210.89,210.96,4824.0,181.1954,181.2555,181.1782,181.2384,4824.0
2019-12-02 14:10:00,210.98,211.08,210.91,210.98,6896.0,181.2555,181.3415,181.1954,181.2555,6896.0
2019-12-02 14:20:00,210.98,211.04,210.69,210.7,7345.0,181.2555,181.3071,181.0064,181.015,7345.0
2019-12-02 14:30:00,210.77,210.87,210.59,210.69,9700.0,181.0751,181.161,180.9205,181.0064,9700.0
2019-12-02 14:40:00,210.72,210.9,210.71,210.84,5298.0,181.0322,181.1868,181.0236,181.1353,5298.0
2019-12-02 14:50:00,210.83,210.94,210.75,210.85,6338.0,181.1267,181.2212,181.058,181.1439,6338.0
2019-12-02 15:00:00,210.93,211.04,210.71,210.72,7697.0,181.2126,181.3071,181.0236,181.0322,7697.0
2019-12-02 15:10:00,210.75,210.99,210.65,210.99,7613.0,181.058,181.2641,180.972,181.2641,7613.0
2019-12-02 15:20:00,210.99,210.99,210.73,210.81,12308.0,181.2641,181.2641,181.0408,181.1095,12308.0
2019-12-02 15:30:00,210.83,210.87,210.57,210.66,17120.0,181.1267,181.161,180.9033,180.9806,17120.0
2019-12-02 15:40:00,210.63,210.69,210.34,210.36,22320.0,180.9549,181.0064,180.7057,180.7229,22320.0
2019-12-02 15:50:00,210.32,210.34,209.46,209.58,131128.0,180.6885,180.7057,179.9497,180.0528,131128.0
2019-12-03 09:30:00,209.26,211.25,209.25,210.85,104331.0,179.7779,181.4875,179.7693,181.1439,104331.0
2019-12-03 09:40:00,210.65,212.1,210.64,211.4,62733.0,180.972,182.2178,180.9634,181.6164,62733.0
2019-12-03 09:50:00,211.3,211.92,211.27,211.77,31874.0,181.5305,182.0631,181.5047,181.9342,31874.0
2019-12-03 10:00:00,211.81,212.14,211.52,211.96,39833.0,181.9686,182.2521,181.7195,182.0975,39833.0
2019-12-03 10:10:00,211.96,212.09,211.71,212.05,26495.0,182.0975,182.2092,181.8827,182.1748,26495.0
2019-12-03 10:20:00,212.02,212.23,211.69,211.85,32422.0,182.149,182.3294,181.8655,182.003,32422.0
2019-12-03 10:30:00,211.85,212.35,211.85,212.0,36980.0,182.003,182.4325,182.003,182.1318,36980.0
2019-12-03 10:40:00,211.99,212.41,211.93,212.34,23449.0,182.1233,182.4841,182.0717,182.4239,23449.0
2019-12-03 10:50:00,212.43,212.5,211.75,212.06,26246.0,182.5013,182.5614,181.9171,182.1834,26246.0
2019-12-03 11:00:00,212.06,212.06,211.77,211.86,17105.0,182.1834,182.1834,181.9342,182.0116,17105.0
2019-12-03 11:10:00,211.89,211.99,211.73,211.73,26557.0,182.0373,182.1233,181.8999,181.8999,26557.0
2019-12-03 11:20:00,211.74,211.83,211.54,211.79,25974.0,181.9085,181.9858,181.7367,181.9514,25974.0
2019-12-03 11:30:00,211.81,211.9,211.63,211.78,20155.0,181.9686,182.0459,181.814,181.9428,20155.0
2019-12-03 11:40:00,211.78,212.03,211.63,211.66,23177.0,181.9428,182.1576,181.814,181.8397,23177.0
2019-12-03 11:50:00,211.62,211.72,211.27,211.32,18292.0,181.8054,181.8913,181.5047,181.5476,18292.0
2019-12-03 12:00:00,211.32,211.61,211.2,211.6,28067.0,181.5476,181.7968,181.4446,181.7882,28067.0
2019-12-03 12:10:00,211.62,211.62,211.22,211.34,11503.0,181.8054,181.8054,181.4617,181.5648,11503.0
2019-12-03 12:20:00,211.31,211.31,211.02,211.09,11144.0,181.5391,181.5391,181.2899,181.3501,11144.0
2019-12-03 12:30:00,211.1,211.28,210.89,211.19,16088.0,181.3586,181.5133,181.1782,181.436,16088.0
2019-12-03 12:40:00,211.28,211.5,211.28,211.45,7468.0,181.5133,181.7023,181.5133,181.6593,7468.0
2019-12-03 12:50:00,211.5,211.57,211.26,211.33,18330.0,181.7023,181.7624,181.4961,181.5562,18330.0
2019-12-03 13:00:00,211.35,211.78,211.32,211.53,16327.0,181.5734,181.9428,181.5476,181.7281,16327.0
2019-12-03 13:10:00,211.57,211.61,211.28,211.34,15485.0,181.7624,181.7968,181.5133,181.5648,15485.0
2019-12-03 13:20:00,211.36,211.57,211.21,211.53,20887.0,181.582,181.7624,181.4531,181.7281,20887.0
2019-12-03 13:30:00,211.5,211.7,211.33,211.44,21005.0,181.7023,181.8741,181.5562,181.6507,21005.0
2019-12-03 13:40:00,211.44,211.57,211.36,211.51,5305.0,181.6507,181.7624,181.582,181.7109,5305.0
2019-12-03 13:50:00,211.53,211.73,211.47,211.67,24722.0,181.7281,181.8999,181.6765,181.8483,24722.0
2019-12-03 14:00:00,211.65,211.81,211.38,211.44,12210.0,181.8312,181.9686,181.5992,181.6507,12210.0
2019-12-03 14:10:00,211.47,211.64,211.33,211.39,16119.0,181.6765,181.8226,181.5562,181.6078,16119.0
2019-12-03 14:20:00,211.41,211.48,211.01,211.01,11284.0,181.625,181.6851,181.2813,181.2813,11284.0
2019-12-03 14:30:00,211.0,211.1,210.88,211.05,12182.0,181.2727,181.3586,181.1696,181.3157,12182.0
2019-12-03 14:40:00,211.1,211.29,211.08,211.22,6886.0,181.3586,181.5219,181.3415,181.4617,6886.0
2019-12-03 14:50:00,211.22,211.22,211.07,211.09,10446.0,181.4617,181.4617,181.3329,181.3501,10446.0
2019-12-03 15:00:00,211.09,211.25,210.96,211.25,15668.0,181.3501,181.4875,181.2384,181.4875,15668.0
2019-12-03 15:10:00,211.23,211.47,211.19,211.43,17230.0,181.4703,181.6765,181.436,181.6421,17230.0
2019-12-03 15:20:00,211.42,211.68,211.4,211.65,15306.0,181.6336,181.8569,181.6164,181.8312,15306.0
2019-12-03 15:30:00,211.65,211.88,211.49,211.58,31049.0,181.8312,182.0287,181.6937,181.771,31049.0
2019-12-03 15:40:00,211.56,211.67,210.92,211.14,29177.0,181.7538,181.8483,181.204,181.393,29177.0
2019-12-03 15:50:00,211.19,211.43,210.91,211.19,83330.0,181.436,181.6421,181.1954,181.436,83330.0
2019-12-04 09:30:00,210.11,211.75,210.11,211.68,43278.0,180.5081,181.9171,180.5081,181.8569,43278.0
2019-12-04 09:40:00,211.77,212.58,210.9,211.99,30578.0,181.9342,182.6301,181.1868,182.1233,30578.0
2019-12-04 09:50:00,212.01,212.07,211.34,211.39,11460.0,182.1404,182.192,181.5648,181.6078,11460.0
2019-12-04 10:00:00,211.58,212.07,211.46,211.46,13739.0,181.771,182.192,181.6679,181.6679,13739.0
2019-12-04 10:10:00,211.65,211.65,210.98,211.0,18902.0,181.8312,181.8312,181.2555,181.2727,18902.0
2019-12-04 10:20:00,211.04,211.14,210.02,210.21,27844.0,181.3071,181.393,180.4308,180.594,27844.0
2019-12-04 10:30:00,210.23,210.99,210.1,210.78,15799.0,180.6112,181.2641,180.4995,181.0837,15799.0
2019-12-04 10:40:00,210.76,211.5,210.61,211.3,17105.0,181.0665,181.7023,180.9377,181.5305,17105.0
2019-12-04 10:50:00,211.3,211.43,210.95,211.08,20284.0,181.5305,181.6421,181.2298,181.3415,20284.0
2019-12-04 11:00:00,211.11,211.11,210.69,210.79,11605.0,181.3672,181.3672,181.0064,181.0923,11605.0
2019-12-04 11:10:00,210.74,210.93,210.63,210.72,10321.0,181.0494,181.2126,180.9549,181.0322,10321.0
2019-12-04 11:20:00,210.7,211.05,210.65,210.91,21653.0,181.015,181.3157,180.972,181.1954,21653.0
2019-12-04 11:30:00,210.97,211.08,210.76,210.84,12383.0,181.247,181.3415,181.0665,181.1353,12383.0
2019-12-04 11:40:00,210.7,210.76,210.62,210.68,7989.0,181.015,181.0665,180.9463,180.9978,7989.0
2019-12-04 11:50:00,210.67,210.78,210.37,210.37,9844.0,180.9892,181.0837,180.7315,180.7315,9844.0
2019-12-04 12:00:00,210.4,210.57,210.4,210.44,5798.0,180.7573,180.9033,180.7573,180.7916,5798.0
2019-12-04 12:10:00,210.44,210.54,210.33,210.44,7238.0,180.7916,180.8775,180.6971,180.7916,7238.0
2019-12-04 12:20:00,210.41,210.58,210.24,210.24,8537.0,180.7659,180.9119,180.6198,180.6198,8537.0
2019-12-04 12:30:00,210.29,210.39,210.12,210.28,6800.0,180.6628,180.7487,180.5167,180.6542,6800.0
2019-12-04 12:40:00,210.22,210.43,210.1,210.41,6482.0,180.6026,180.783,180.4995,180.7659,6482.0
2019-12-04 12:50:00,210.48,210.54,210.36,210.51,44242.0,180.826,180.8775,180.7229,180.8518,44242.0
2019-12-04 13:00:00,210.57,210.98,210.56,210.59,29326.0,180.9033,181.2555,180.8947,180.9205,29326.0
2019-12-04 13:10:00,210.69,210.97,210.54,210.56,6885.0,181.0064,181.247,180.8775,180.8947,6885.0
2019-12-04 13:20:00,210.63,210.87,210.48,210.8,6714.0,180.9549,181.161,180.826,181.1009,6714.0
2019-12-04 13:30:00,210.85,210.98,210.76,210.98,7459.0,181.1439,181.2555,181.0665,181.2555,7459.0
2019-12-04 13:40:00,210.98,211.05,210.69,210.72,5105.0,181.2555,181.3157,181.0064,181.0322,5105.0
2019-12-04 13:50:00,210.72,211.02,210.7,211.02,5877.0,181.0322,181.2899,181.015,181.2899,5877.0
2019-12-04 14:00:00,210.99,211.77,210.99,211.75,34691.0,181.2641,181.9342,181.2641,181.9171,34691.0
2019-12-04 14:10:00,211.78,212.02,211.64,211.8,28040.0,181.9428,182.149,181.8226,181.96,28040.0
2019-12-04 14:20:00,211.88,212.66,211.8,212.66,43848.0,182.0287,182.6989,181.96,182.6989,43848.0
2019-12-04 14:30:00,212.65,212.82,212.52,212.63,12754.0,182.6903,182.8363,182.5786,182.6731,12754.0
2019-12-04 14:40:00,212.55,212.76,212.33,212.7,15722.0,182.6044,182.7848,182.4153,182.7332,15722.0
2019-12-04 14:50:00,212.76,212.88,212.57,212.83,12821.0,182.7848,182.8879,182.6215,182.8449,12821.0
2019-12-04 15:00:00,212.83,212.88,212.7,212.75,10998.0,182.8449,182.8879,182.7332,182.7762,10998.0
2019-12-04 15:10:00,212.74,212.8,212.6,212.78,11120.0,182.7676,182.8191,182.6473,182.802,11120.0
2019-12-04 15:20:00,212.79,213.0,212.65,212.83,32774.0,182.8105,182.991,182.6903,182.8449,32774.0
2019-12-04 15:30:00,212.87,213.65,212.85,213.64,49873.0,182.8793,183.5494,182.8621,183.5408,49873.0
2019-12-04 15:40:00,213.65,213.67,213.42,213.63,34363.0,183.5494,183.5666,183.3518,183.5322,34363.0
2019-12-04 15:50:00,213.69,213.71,213.2,213.36,79883.0,183.5837,183.6009,183.1628,183.3002,79883.0
2019-12-05 09:30:00,213.22,213.94,211.99,213.93,31118.0,183.18,183.7985,182.1233,183.7899,31118.0
2019-12-05 09:40:00,213.87,213.88,213.17,213.26,12207.0,183.7384,183.747,183.137,183.2143,12207.0
2019-12-05 09:50:00,213.37,214.13,213.26,213.63,12604.0,183.3088,183.9618,183.2143,183.5322,12604.0
2019-12-05 10:00:00,213.53,213.67,212.51,212.52,28264.0,183.4463,183.5666,182.57,182.5786,28264.0
2019-12-05 10:10:00,212.48,212.82,211.96,211.96,9035.0,182.5442,182.8363,182.0975,182.0975,9035.0
2019-12-05 10:20:00,211.98,212.64,211.98,212.5,17790.0,182.1147,182.6817,182.1147,182.5614,17790.0
2019-12-05 10:30:00,212.48,212.75,212.18,212.65,8834.0,182.5442,182.7762,182.2865,182.6903,8834.0
2019-12-05 10:40:00,212.85,213.33,212.62,213.33,11075.0,182.8621,183.2745,182.6645,183.2745,11075.0
2019-12-05 10:50:00,213.28,213.58,213.17,213.23,9131.0,183.2315,183.4892,183.137,183.1886,9131.0
2019-12-05 11:00:00,213.19,213.35,213.02,213.18,14600.0,183.1542,183.2916,183.0081,183.1456,14600.0
2019-12-05 11:10:00,213.28,213.57,213.14,213.48,12742.0,183.2315,183.4806,183.1112,183.4033,12742.0
2019-12-05 11:20:00,213.44,213.56,213.26,213.49,10597.0,183.369,183.4721,183.2143,183.4119,10597.0
2019-12-05 11:30:00,213.46,213.55,212.99,213.16,14178.0,183.3861,183.4635,182.9824,183.1284,14178.0
2019-12-05 11:40:00,213.09,213.22,212.92,213.13,11705.0,183.0683,183.18,182.9222,183.1026,11705.0
2019-12-05 11:50:00,213.21,213.28,212.97,213.18,7876.0,183.1714,183.2315,182.9652,183.1456,7876.0
2019-12-05 12:00:00,213.27,213.3,213.11,213.22,9389.0,183.2229,183.2487,183.0855,183.18,9389.0
2019-12-05 12:10:00,213.26,213.26,213.03,213.07,5798.0,183.2143,183.2143,183.0167,183.0511,5798.0
2019-12-05 12:20:00,213.09,213.12,213.01,213.09,3498.0,183.0683,183.094,182.9995,183.0683,3498.0
2019-12-05 12:30:00,213.16,213.18,212.95,213.18,6220.0,183.1284,183.1456,182.948,183.1456,6220.0
2019-12-05 12:40:00,213.23,213.23,212.96,213.06,9192.0,183.1886,183.1886,182.9566,183.0425,9192.0
2019-12-05 12:50:00,213.0,213.14,212.93,213.02,15372.0,182.991,183.1112,182.9308,183.0081,15372.0
2019-12-05 13:00:00,212.99,213.11,212.94,213.06,7149.0,182.9824,183.0855,182.9394,183.0425,7149.0
2019-12-05 13:10:00,213.1,213.44,213.1,213.44,6396.0,183.0769,183.369,183.0769,183.369,6396.0
2019-12-05 13:20:00,213.44,213.53,213.06,213.23,19259.0,183.369,183.4463,183.0425,183.1886,19259.0
2019-12-05 13:30:00,213.26,213.26,212.94,213.12,15194.0,183.2143,183.2143,182.9394,183.094,15194.0
2019-12-05 13:40:00,213.12,213.18,212.98,213.12,9099.0,183.094,183.1456,182.9738,183.094,9099.0
2019-12-05 13:50:00,213.14,213.29,213.04,213.28,7162.0,183.1112,183.2401,183.0253,183.2315,7162.0
2019-12-05 14:00:00,213.28,213.29,213.11,213.17,11974.0,183.2315,183.2401,183.0855,183.137,11974.0
2019-12-05 14:10:00,213.2,213.26,213.1,213.11,6932.0,183.1628,183.2143,183.0769,183.0855,6932.0
2019-12-05 14:20:00,213.12,213.31,212.98,213.31,3653.0,183.094,183.2573,182.9738,183.2573,3653.0
2019-12-05 14:30:00,213.3,213.33,213.19,213.3,4850.0,183.2487,183.2745,183.1542,183.2487,4850.0
2019-12-05 14:40:00,213.27,213.32,213.05,213.13,3801.0,183.2229,183.2659,183.0339,183.1026,3801.0
2019-12-05 14:50:00,213.18,213.22,212.75,212.87,11064.0,183.1456,183.18,182.7762,182.8793,11064.0
2019-12-05 15:00:00,212.87,213.16,212.87,213.01,9200.0,182.8793,183.1284,182.8793,182.9995,9200.0
2019-12-05 15:10:00,213.06,213.18,212.9,213.08,18577.0,183.0425,183.1456,182.905,183.0597,18577.0
2019-12-05 15:20:00,213.14,213.19,212.97,213.12,6058.0,183.1112,183.1542,182.9652,183.094,6058.0
2019-12-05 15:30:00,213.12,213.52,212.95,213.51,15072.0,183.094,183.4377,182.948,183.4291,15072.0
2019-12-05 15:40:00,213.52,213.63,213.39,213.39,16028.0,183.4377,183.5322,183.326,183.326,16028.0
2019-12-05 15:50:00,213.31,213.64,213.31,213.64,46985.0,183.2573,183.5408,183.2573,183.5408,46985.0
2019-12-06 09:30:00,213.76,214.0,212.55,212.9,36986.0,183.6439,183.8501,182.6044,182.905,36986.0
2019-12-06 09:40:00,213.14,213.37,212.77,212.89,18695.0,183.1112,183.3088,182.7934,182.8965,18695.0
2019-12-06 09:50:00,212.83,213.07,212.55,212.96,6803.0,182.8449,183.0511,182.6044,182.9566,6803.0
2019-12-06 10:00:00,212.84,213.02,212.3,212.47,12689.0,182.8535,183.0081,182.3896,182.5356,12689.0
2019-12-06 10:10:00,212.47,212.47,212.21,212.26,19544.0,182.5356,182.5356,182.3123,182.3552,19544.0
2019-12-06 10:20:00,212.25,212.46,211.89,212.42,18036.0,182.3466,182.527,182.0373,182.4927,18036.0
2019-12-06 10:30:00,212.42,213.09,212.28,213.09,12932.0,182.4927,183.0683,182.3724,183.0683,12932.0
2019-12-06 10:40:00,213.1,213.31,212.91,212.92,16996.0,183.0769,183.2573,182.9136,182.9222,16996.0
2019-12-06 10:50:00,212.97,213.41,212.91,213.06,12405.0,182.9652,183.3432,182.9136,183.0425,12405.0
2019-12-06 11:00:00,213.06,213.07,212.6,212.63,21468.0,183.0425,183.0511,182.6473,182.6731,21468.0
2019-12-06 11:10:00,212.68,212.7,212.38,212.47,16666.0,182.716,182.7332,182.4583,182.5356,16666.0
2019-12-06 11:20:00,212.43,212.75,212.35,212.68,14073.0,182.5013,182.7762,182.4325,182.716,14073.0
2019-12-06 11:30:00,212.68,212.89,212.48,212.72,15047.0,182.716,182.8965,182.5442,182.7504,15047.0
2019-12-06 11:40:00,212.64,212.76,212.35,212.41,7765.0,182.6817,182.7848,182.4325,182.4841,7765.0
2019-12-06 11:50:00,212.44,212.45,211.94,211.95,8889.0,182.5099,182.5184,182.0803,182.0889,8889.0
2019-12-06 12:00:00,211.99,212.11,211.93,212.0,12809.0,182.1233,182.2263,182.0717,182.1318,12809.0
2019-12-06 12:10:00,212.01,212.46,212.01,212.37,13708.0,182.1404,182.527,182.1404,182.4497,13708.0
2019-12-06 12:20:00,212.34,212.4,212.01,212.03,15694.0,182.4239,182.4755,182.1404,182.1576,15694.0
2019-12-06 12:30:00,212.03,212.27,211.98,212.19,22535.0,182.1576,182.3638,182.1147,182.2951,22535.0
2019-12-06 12:40:00,212.17,212.44,212.09,212.39,7122.0,182.2779,182.5099,182.2092,182.4669,7122.0
2019-12-06 12:50:00,212.45,212.62,212.39,212.45,8540.0,182.5184,182.6645,182.4669,182.5184,8540.0
2019-12-06 13:00:00,212.45,212.53,212.39,212.44,5545.0,182.5184,182.5872,182.4669,182.5099,5545.0
2019-12-06 13:10:00,212.46,212.54,212.4,212.53,8064.0,182.527,182.5958,182.4755,182.5872,8064.0
2019-12-06 13:20:00,212.46,212.51,212.32,212.32,8238.0,182.527,182.57,182.4068,182.4068,8238.0
2019-12-06 13:30:00,212.31,212.32,212.19,212.32,5363.0,182.3982,182.4068,182.2951,182.4068,5363.0
2019-12-06 13:40:00,212.29,212.43,212.25,212.25,12622.0,182.381,182.5013,182.3466,182.3466,12622.0
2019-12-06 13:50:00,212.26,212.29,212.18,212.25,11979.0,182.3552,182.381,182.2865,182.3466,11979.0
2019-12-06 14:00:00,212.25,212.39,212.22,212.26,8670.0,182.3466,182.4669,182.3208,182.3552,8670.0
2019-12-06 14:10:00,212.26,212.31,212.13,212.14,14246.0,182.3552,182.3982,182.2435,182.2521,14246.0
2019-12-06 14:20:00,212.21,212.31,212.17,212.22,15388.0,182.3123,182.3982,182.2779,182.3208,15388.0
2019-12-06 14:30:00,212.22,212.32,212.2,212.27,14276.0,182.3208,182.4068,182.3037,182.3638,14276.0
2019-12-06 14:40:00,212.25,212.61,212.25,212.57,10756.0,182.3466,182.6559,182.3466,182.6215,10756.0
2019-12-06 14:50:00,212.58,212.6,212.42,212.48,9432.0,182.6301,182.6473,182.4927,182.5442,9432.0
2019-12-06 15:00:00,212.49,212.64,212.42,212.61,11145.0,182.5528,182.6817,182.4927,182.6559,11145.0
2019-12-06 15:10:00,212.6,212.65,212.42,212.5,16319.0,182.6473,182.6903,182.4927,182.5614,16319.0
2019-12-06 15:20:00,212.47,212.63,212.46,212.53,16043.0,182.5356,182.6731,182.527,182.5872,16043.0
2019-12-06 15:30:00,212.51,212.63,212.42,212.49,25960.0,182.57,182.6731,182.4927,182.5528,25960.0
2019-12-06 15:40:00,212.5,212.57,212.1,212.22,31942.0,182.5614,182.6215,182.2178,182.3208,31942.0
2019-12-06 15:50:00,212.23,212.44,212.16,212.2,99031.0,182.3294,182.5099,182.2693,182.3037,99031.0
2019-12-09 09:30:00,212.06,212.92,211.83,212.49,33189.0,182.1834,182.9222,181.9858,182.5528,33189.0
2019-12-09 09:40:00,212.36,212.89,212.3,212.55,10420.0,182.4411,182.8965,182.3896,182.6044,10420.0
2019-12-09 09:50:00,212.76,213.44,212.54,213.2,6617.0,182.7848,183.369,182.5958,183.1628,6617.0
2019-12-09 10:00:00,213.22,213.76,213.09,213.31,16510.0,183.18,183.6439,183.0683,183.2573,16510.0
2019-12-09 10:10:00,213.28,213.39,212.92,213.39,25115.0,183.2315,183.326,182.9222,183.326,25115.0
2019-12-09 10:20:00,213.5,213.51,212.99,213.3,9622.0,183.4205,183.4291,182.9824,183.2487,9622.0
2019-12-09 10:30:00,213.37,213.56,213.25,213.46,6996.0,183.3088,183.4721,183.2057,183.3861,6996.0
2019-12-09 10:40:00,213.45,213.69,213.32,213.52,6057.0,183.3776,183.5837,183.2659,183.4377,6057.0
2019-12-09 10:50:00,213.59,213.81,213.47,213.71,7582.0,183.4978,183.6868,183.3947,183.6009,7582.0
2019-12-09 11:00:00,213.75,213.8,213.35,213.41,9837.0,183.6353,183.6782,183.2916,183.3432,9837.0
2019-12-09 11:10:00,213.46,213.46,213.07,213.21,9283.0,183.3861,183.3861,183.0511,183.1714,9283.0
2019-12-09 11:20:00,213.16,213.49,213.06,213.39,15679.0,183.1284,183.4119,183.0425,183.326,15679.0
2019-12-09 11:30:00,213.33,213.58,213.21,213.58,6238.0,183.2745,183.4892,183.1714,183.4892,6238.0
2019-12-09 11:40:00,213.53,213.74,213.39,213.71,10434.0,183.4463,183.6267,183.326,183.6009,10434.0
2019-12-09 11:50:00,213.73,213.87,213.6,213.75,7827.0,183.6181,183.7384,183.5064,183.6353,7827.0
2019-12-09 12:00:00,213.71,213.9,213.67,213.9,5943.0,183.6009,183.7642,183.5666,183.7642,5943.0
2019-12-09 12:10:00,213.93,213.99,213.86,213.87,6853.0,183.7899,183.8415,183.7298,183.7384,6853.0
2019-12-09 12:20:00,213.85,213.89,213.72,213.84,5974.0,183.7212,183.7556,183.6095,183.7126,5974.0
2019-12-09 12:30:00,213.84,213.85,213.69,213.71,8865.0,183.7126,183.7212,183.5837,183.6009,8865.0
2019-12-09 12:40:00,213.73,213.8,213.46,213.56,10947.0,183.6181,183.6782,183.3861,183.4721,10947.0
2019-12-09 12:50:00,213.55,213.57,213.31,213.35,4210.0,183.4635,183.4806,183.2573,183.2916,4210.0
2019-12-09 13:00:00,213.37,213.41,213.13,213.25,5012.0,183.3088,183.3432,183.1026,183.2057,5012.0
2019-12-09 13:10:00,213.22,213.33,213.08,213.14,4905.0,183.18,183.2745,183.0597,183.1112,4905.0
2019-12-09 13:20:00,213.09,213.11,212.86,212.95,5594.0,183.0683,183.0855,182.8707,182.948,5594.0
2019-12-09 13:30:00,212.89,212.99,212.81,212.81,3330.0,182.8965,182.9824,182.8277,182.8277,3330.0
2019-12-09 13:40:00,212.98,213.14,212.98,213.05,4191.0,182.9738,183.1112,182.9738,183.0339,4191.0
2019-12-09 13:50:00,213.08,213.08,212.89,213.04,9950.0,183.0597,183.0597,182.8965,183.0253,9950.0
2019-12-09 14:00:00,213.07,213.16,212.85,212.91,5804.0,183.0511,183.1284,182.8621,182.9136,5804.0
2019-12-09 14:10:00,212.89,212.92,212.73,212.84,9722.0,182.8965,182.9222,182.759,182.8535,9722.0
2019-12-09 14:20:00,212.83,212.89,212.69,212.75,15355.0,182.8449,182.8965,182.7246,182.7762,15355.0
2019-12-09 14:30:00,212.75,212.84,212.69,212.8,8631.0,182.7762,182.8535,182.7246,182.8191,8631.0
2019-12-09 14:40:00,212.76,212.89,212.75,212.8,8868.0,182.7848,182.8965,182.7762,182.8191,8868.0
2019-12-09 14:50:00,212.78,212.93,212.71,212.8,11531.0,182.802,182.9308,182.7418,182.8191,11531.0
2019-12-09 15:00:00,212.82,212.89,212.76,212.86,11570.0,182.8363,182.8965,182.7848,182.8707,11570.0
2019-12-09 15:10:00,212.87,213.07,212.78,213.04,14739.0,182.8793,183.0511,182.802,183.0253,14739.0
2019-12-09 15:20:00,213.06,213.1,212.88,212.95,6880.0,183.0425,183.0769,182.8879,182.948,6880.0
2019-12-09 15:30:00,212.94,212.96,212.66,212.66,8514.0,182.9394,182.9566,182.6989,182.6989,8514.0
2019-12-09 15:40:00,212.65,212.96,212.57,212.95,12285.0,182.6903,182.9566,182.6215,182.948,12285.0
2019-12-09 15:50:00,212.94,212.94,212.52,212.6,57291.0,182.9394,182.9394,182.5786,182.6473,57291.0
2019-12-10 09:30:00,213.35,214.08,212.96,213.69,36037.0,183.2916,183.9188,182.9566,183.5837,36037.0
2019-12-10 09:40:00,213.84,213.87,212.51,212.53,56879.0,183.7126,183.7384,182.57,182.5872,56879.0
2019-12-10 09:50:00,212.62,212.89,211.46,211.71,20828.0,182.6645,182.8965,181.6679,181.8827,20828.0
2019-12-10 10:00:00,212.0,212.0,211.36,211.73,18910.0,182.1318,182.1318,181.582,181.8999,18910.0
2019-12-10 10:10:00,211.76,211.92,211.05,211.26,13336.0,181.9257,182.0631,181.3157,181.4961,13336.0
2019-12-10 10:20:00,211.13,211.13,210.4,210.56,16094.0,181.3844,181.3844,180.7573,180.8947,16094.0
2019-12-10 10:30:00,210.73,210.74,209.87,210.21,24273.0,181.0408,181.0494,180.3019,180.594,24273.0
2019-12-10 10:40:00,210.14,210.25,209.19,209.93,43510.0,180.5339,180.6284,179.7177,180.3535,43510.0
2019-12-10 10:50:00,209.8,209.93,209.28,209.51,16042.0,180.2418,180.3535,179.7951,179.9927,16042.0
2019-12-10 11:00:00,209.48,209.76,209.3,209.38,23845.0,179.9669,180.2074,179.8122,179.881,23845.0
2019-12-10 11:10:00,209.36,209.65,209.35,209.51,20719.0,179.8638,180.1129,179.8552,179.9927,20719.0
2019-12-10 11:20:00,209.53,210.5,209.44,210.4,32557.0,180.0098,180.8432,179.9325,180.7573,32557.0
2019-12-10 11:30:00,210.46,210.47,209.8,210.0,27268.0,180.8088,180.8174,180.2418,180.4136,27268.0
2019-12-10 11:40:00,209.99,210.12,209.82,209.82,8917.0,180.405,180.5167,180.259,180.259,8917.0
2019-12-10 11:50:00,209.83,210.03,209.77,209.99,14247.0,180.2676,180.4394,180.216,180.405,14247.0
2019-12-10 12:00:00,210.0,210.05,209.84,210.0,20187.0,180.4136,180.4566,180.2762,180.4136,20187.0
2019-12-10 12:10:00,209.99,210.03,209.95,209.97,17766.0,180.405,180.4394,180.3707,180.3878,17766.0
2019-12-10 12:20:00,209.95,210.04,209.86,210.0,16834.0,180.3707,180.448,180.2933,180.4136,16834.0
2019-12-10 12:30:00,209.99,210.28,209.98,210.07,13026.0,180.405,180.6542,180.3964,180.4738,13026.0
2019-12-10 12:40:00,210.09,210.1,209.83,210.01,6585.0,180.4909,180.4995,180.2676,180.4222,6585.0
2019-12-10 12:50:00,210.0,210.06,209.81,209.98,13402.0,180.4136,180.4652,180.2504,180.3964,13402.0
2019-12-10 13:00:00,210.0,210.02,209.51,209.51,14994.0,180.4136,180.4308,179.9927,179.9927,14994.0
2019-12-10 13:10:00,209.54,210.1,209.54,210.01,7538.0,180.0184,180.4995,180.0184,180.4222,7538.0
2019-12-10 13:20:00,209.98,210.05,209.89,210.01,7998.0,180.3964,180.4566,180.3191,180.4222,7998.0
2019-12-10 13:30:00,210.0,210.34,209.9,210.34,9539.0,180.4136,180.7057,180.3277,180.7057,9539.0
2019-12-10 13:40:00,210.31,210.51,210.14,210.47,10248.0,180.6799,180.8518,180.5339,180.8174,10248.0
2019-12-10 13:50:00,210.43,210.49,210.09,210.17,6272.0,180.783,180.8346,180.4909,180.5597,6272.0
2019-12-10 14:00:00,210.18,210.29,210.14,210.17,10637.0,180.5683,180.6628,180.5339,180.5597,10637.0
2019-12-10 14:10:00,210.15,210.25,210.09,210.18,8923.0,180.5425,180.6284,180.4909,180.5683,8923.0
2019-12-10 14:20:00,210.19,210.28,210.14,210.2,17774.0,180.5768,180.6542,180.5339,180.5854,17774.0
2019-12-10 14:30:00,210.2,210.45,210.0,210.2,20774.0,180.5854,180.8002,180.4136,180.5854,20774.0
2019-12-10 14:40:00,210.15,210.43,210.1,210.41,9832.0,180.5425,180.783,180.4995,180.7659,9832.0
2019-12-10 14:50:00,210.36,210.58,210.26,210.51,6513.0,180.7229,180.9119,180.637,180.8518,6513.0
2019-12-10 15:00:00,210.54,210.59,210.2,210.3,17960.0,180.8775,180.9205,180.5854,180.6714,17960.0
2019-12-10 15:10:00,210.3,210.34,210.02,210.27,19591.0,180.6714,180.7057,180.4308,180.6456,19591.0
2019-12-10 15:20:00,210.2,210.31,210.2,210.21,9886.0,180.5854,180.6799,180.5854,180.594,9886.0
2019-12-10 15:30:00,210.21,210.21,209.76,209.97,31578.0,180.594,180.594,180.2074,180.3878,31578.0
2019-12-10 15:40:00,209.96,210.03,209.94,210.0,37099.0,180.3793,180.4394,180.3621,180.4136,37099.0
2019-12-10 15:50:00,210.0,210.28,209.92,209.98,115093.0,180.4136,180.6542,180.3449,180.3964,115093.0
2019-12-11 09:30:00,210.67,210.85,210.02,210.31,58923.0,180.9892,181.1439,180.4308,180.6799,58923.0
2019-12-11 09:40:00,210.31,211.46,210.19,211.26,31038.0,180.6799,181.6679,180.5768,181.4961,31038.0
2019-12-11 09:50:00,211.35,211.85,210.86,211.56,33372.0,181.5734,182.003,181.1525,181.7538,33372.0
2019-12-11 10:00:00,211.47,211.88,211.16,211.44,19496.0,181.6765,182.0287,181.4102,181.6507,19496.0
2019-12-11 10:10:00,211.51,211.8,211.37,211.8,15778.0,181.7109,181.96,181.5906,181.96,15778.0
2019-12-11 10:20:00,211.8,211.98,211.67,211.76,12220.0,181.96,182.1147,181.8483,181.9257,12220.0
2019-12-11 10:30:00,211.76,211.77,211.3,211.61,8440.0,181.9257,181.9342,181.5305,181.7968,8440.0
2019-12-11 10:40:00,211.71,212.26,211.67,212.1,29322.0,181.8827,182.3552,181.8483,182.2178,29322.0
2019-12-11 10:50:00,212.22,212.3,211.92,211.92,12477.0,182.3208,182.3896,182.0631,182.0631,12477.0
2019-12-11 11:00:00,211.89,212.05,211.89,211.98,14318.0,182.0373,182.1748,182.0373,182.1147,14318.0
2019-12-11 11:10:00,211.99,212.08,211.85,211.9,9291.0,182.1233,182.2006,182.003,182.0459,9291.0
2019-12-11 11:20:00,211.88,211.96,211.69,211.73,8302.0,182.0287,182.0975,181.8655,181.8999,8302.0
2019-12-11 11:30:00,211.71,212.0,211.71,211.98,8306.0,181.8827,182.1318,181.8827,182.1147,8306.0
2019-12-11 11:40:00,211.95,212.06,211.73,211.78,19141.0,182.0889,182.1834,181.8999,181.9428,19141.0
2019-12-11 11:50:00,211.83,211.86,210.65,210.97,14687.0,181.9858,182.0116,180.972,181.247,14687.0
2019-12-11 12:00:00,210.97,210.97,210.6,210.78,8260.0,181.247,181.247,180.9291,181.0837,8260.0
2019-12-11 12:10:00,210.84,210.84,210.54,210.78,6628.0,181.1353,181.1353,180.8775,181.0837,6628.0
2019-12-11 12:20:00,210.74,210.79,210.37,210.59,7847.0,181.0494,181.0923,180.7315,180.9205,7847.0
2019-12-11 12:30:00,210.54,210.54,210.4,210.48,5931.0,180.8775,180.8775,180.7573,180.826,5931.0
2019-12-11 12:40:00,210.52,210.64,210.34,210.64,13561.0,180.8604,180.9634,180.7057,180.9634,13561.0
2019-12-11 12:50:00,210.63,210.64,210.0,210.4,11790.0,180.9549,180.9634,180.4136,180.7573,11790.0
2019-12-11 13:00:00,210.36,210.54,210.19,210.19,6338.0,180.7229,180.8775,180.5768,180.5768,6338.0
2019-12-11 13:10:00,210.14,210.44,210.05,210.36,3653.0,180.5339,180.7916,180.4566,180.7229,3653.0
2019-12-11 13:20:00,210.41,210.41,210.01,210.2,10090.0,180.7659,180.7659,180.4222,180.5854,10090.0
2019-12-11 13:30:00,210.17,210.76,210.12,210.58,15458.0,180.5597,181.0665,180.5167,180.9119,15458.0
2019-12-11 13:40:00,210.63,210.82,210.57,210.82,8146.0,180.9549,181.1181,180.9033,181.1181,8146.0
2019-12-11 13:50:00,210.74,210.95,210.6,210.88,25035.0,181.0494,181.2298,180.9291,181.1696,25035.0
2019-12-11 14:00:00,210.81,211.06,210.35,210.86,10546.0,181.1095,181.3243,180.7143,181.1525,10546.0
2019-12-11 14:10:00,210.79,211.01,210.74,210.77,72579.0,181.0923,181.2813,181.0494,181.0751,72579.0
2019-12-11 14:20:00,210.73,211.09,210.71,210.91,10241.0,181.0408,181.3501,181.0236,181.1954,10241.0
2019-12-11 14:30:00,210.95,210.99,210.69,210.84,6936.0,181.2298,181.2641,181.0064,181.1353,6936.0
2019-12-11 14:40:00,210.83,211.6,210.83,211.6,21434.0,181.1267,181.7882,181.1267,181.7882,21434.0
2019-12-11 14:50:00,211.58,211.69,211.39,211.55,12693.0,181.771,181.8655,181.6078,181.7452,12693.0
2019-12-11 15:00:00,211.52,211.54,211.2,211.49,12158.0,181.7195,181.7367,181.4446,181.6937,12158.0
2019-12-11 15:10:00,211.47,211.47,210.81,210.96,13905.0,181.6765,181.6765,181.1095,181.2384,13905.0
2019-12-11 15:20:00,210.93,211.08,210.81,210.9,13717.0,181.2126,181.3415,181.1095,181.1868,13717.0
2019-12-11 15:30:00,210.86,211.1,210.78,210.9,18654.0,181.1525,181.3586,181.0837,181.1868,18654.0
2019-12-11 15:40:00,210.88,211.0,210.71,210.9,39361.0,181.1696,181.2727,181.0236,181.1868,39361.0
2019-12-11 15:50:00,210.92,211.88,210.91,211.47,123686.0,181.204,182.0287,181.1954,181.6765,123686.0
2019-12-12 09:30:00,211.65,211.86,211.18,211.57,31273.0,181.8312,182.0116,181.4274,181.7624,31273.0
2019-12-12 09:40:00,211.4,211.76,210.66,210.81,16856.0,181.6164,181.9257,180.9806,181.1095,16856.0
2019-12-12 09:50:00,210.78,211.11,210.51,210.82,23536.0,181.0837,181.3672,180.8518,181.1181,23536.0
2019-12-12 10:00:00,210.91,211.13,209.88,209.88,19508.0,181.1954,181.3844,180.3105,180.3105,19508.0
2019-12-12 10:10:00,209.98,210.16,209.64,209.82,21111.0,180.3964,180.5511,180.1043,180.259,21111.0
2019-12-12 10:20:00,209.85,210.49,209.84,210.07,28879.0,180.2848,180.8346,180.2762,180.4738,28879.0
2019-12-12 10:30:00,210.05,210.7,209.82,210.27,26887.0,180.4566,181.015,180.259,180.6456,26887.0
2019-12-12 10:40:00,210.23,210.23,209.21,209.27,17234.0,180.6112,180.6112,179.7349,179.7865,17234.0
2019-12-12 10:50:00,209.3,210.22,209.3,209.95,35884.0,179.8122,180.6026,179.8122,180.3707,35884.0
2019-12-12 11:00:00,209.98,210.39,209.9,210.2,25858.0,180.3964,180.7487,180.3277,180.5854,25858.0
2019-12-12 11:10:00,210.2,210.44,209.33,209.45,12855.0,180.5854,180.7916,179.838,179.9411,12855.0
2019-12-12 11:20:00,209.42,209.43,209.0,209.38,15165.0,179.9153,179.9239,179.5545,179.881,15165.0
2019-12-12 11:30:00,209.51,209.58,209.15,209.38,20175.0,179.9927,180.0528,179.6834,179.881,20175.0
2019-12-12 11:40:00,209.37,209.46,209.19,209.27,9893.0,179.8724,179.9497,179.7177,179.7865,9893.0
2019-12-12 11:50:00,209.26,209.45,209.0,209.26,30088.0,179.7779,179.9411,179.5545,179.7779,30088.0
2019-12-12 12:00:00,209.28,209.28,208.92,209.13,17279.0,179.7951,179.7951,179.4858,179.6662,17279.0
2019-12-12 12:10:00,209.2,209.21,208.68,208.74,8812.0,179.7263,179.7349,179.2796,179.3311,8812.0
2019-12-12 12:20:00,208.78,208.96,208.61,208.91,28976.0,179.3655,179.5201,179.2195,179.4772,28976.0
2019-12-12 12:30:00,208.92,209.33,208.9,209.05,48647.0,179.4858,179.838,179.4686,179.5975,48647.0
2019-12-12 12:40:00,209.03,209.13,208.95,208.98,16439.0,179.5803,179.6662,179.5115,179.5373,16439.0
2019-12-12 12:50:00,209.04,209.16,208.99,208.99,11610.0,179.5889,179.692,179.5459,179.5459,11610.0
2019-12-12 13:00:00,208.99,209.36,208.96,209.13,13141.0,179.5459,179.8638,179.5201,179.6662,13141.0
2019-12-12 13:10:00,209.13,209.27,208.98,209.2,11668.0,179.6662,179.7865,179.5373,179.7263,11668.0
2019-12-12 13:20:00,209.19,209.19,208.98,209.03,48010.0,179.7177,179.7177,179.5373,179.5803,48010.0
2019-12-12 13:30:00,209.09,209.2,208.97,209.1,33037.0,179.6318,179.7263,179.5287,179.6404,33037.0
2019-12-12 13:40:00,209.09,209.13,209.0,209.04,6937.0,179.6318,179.6662,179.5545,179.5889,6937.0
2019-12-12 13:50:00,209.04,209.16,208.87,209.16,36132.0,179.5889,179.692,179.4428,179.692,36132.0
2019-12-12 14:00:00,209.13,209.14,208.7,208.77,24977.0,179.6662,179.6748,179.2968,179.3569,24977.0
2019-12-12 14:10:00,208.76,208.96,208.7,208.92,38828.0,179.3483,179.5201,179.2968,179.4858,38828.0
2019-12-12 14:20:00,208.9,209.06,208.78,209.02,21354.0,179.4686,179.6061,179.3655,179.5717,21354.0
2019-12-12 14:30:00,208.97,209.64,208.91,209.0,38112.0,179.5287,180.1043,179.4772,179.5545,38112.0
2019-12-12 14:40:00,209.01,209.07,208.92,208.96,42416.0,179.5631,179.6146,179.4858,179.5201,42416.0
2019-12-12 14:50:00,208.97,209.16,208.75,208.84,25312.0,179.5287,179.692,179.3397,179.417,25312.0
2019-12-12 15:00:00,208.86,209.41,208.86,209.26,19760.0,179.4342,179.9067,179.4342,179.7779,19760.0
2019-12-12 15:10:00,209.26,209.37,209.1,209.29,20921.0,179.7779,179.8724,179.6404,179.8036,20921.0
2019-12-12 15:20:00,209.28,209.32,209.05,209.24,26460.0,179.7951,179.8294,179.5975,179.7607,26460.0
2019-12-12 15:30:00,209.26,209.54,209.0,209.51,42918.0,179.7779,180.0184,179.5545,179.9927,42918.0
2019-12-12 15:40:00,209.5,209.96,209.45,209.93,70521.0,179.9841,180.3793,179.9411,180.3535,70521.0
2019-12-12 15:50:00,209.97,210.09,209.59,209.69,148168.0,180.3878,180.4909,180.0614,180.1473,148168.0
2019-12-13 09:30:00,209.11,211.17,209.11,210.57,44561.0,179.649,181.4188,179.649,180.9033,44561.0
2019-12-13 09:40:00,210.35,210.54,209.9,210.39,161677.0,180.7143,180.8775,180.3277,180.7487,161677.0
2019-12-13 09:50:00,210.45,210.93,210.2,210.5,32371.0,180.8002,181.2126,180.5854,180.8432,32371.0
2019-12-13 10:00:00,210.27,210.38,208.7,208.8,37339.0,180.6456,180.7401,179.2968,179.3827,37339.0
2019-12-13 10:10:00,208.89,209.16,208.33,208.5,47952.0,179.46,179.692,178.9789,179.1249,47952.0
2019-12-13 10:20:00,208.5,209.17,208.25,209.17,19527.0,179.1249,179.7006,178.9102,179.7006,19527.0
2019-12-13 10:30:00,209.11,209.94,208.83,209.88,45160.0,179.649,180.3621,179.4085,180.3105,45160.0
2019-12-13 10:40:00,209.92,209.95,209.28,209.6,11749.0,180.3449,180.3707,179.7951,180.07,11749.0
2019-12-13 10:50:00,209.59,210.06,209.52,209.73,29823.0,180.0614,180.4652,180.0012,180.1817,29823.0
2019-12-13 11:00:00,209.63,210.15,209.63,210.06,16051.0,180.0957,180.5425,180.0957,180.4652,16051.0
2019-12-13 11:10:00,210.2,210.35,209.91,210.3,7118.0,180.5854,180.7143,180.3363,180.6714,7118.0
2019-12-13 11:20:00,210.25,210.48,210.15,210.48,16902.0,180.6284,180.826,180.5425,180.826,16902.0
2019-12-13 11:30:00,210.45,210.99,210.43,210.81,13006.0,180.8002,181.2641,180.783,181.1095,13006.0
2019-12-13 11:40:00,210.72,211.21,210.72,211.03,26667.0,181.0322,181.4531,181.0322,181.2985,26667.0
2019-12-13 11:50:00,211.1,211.39,211.0,211.0,13007.0,181.3586,181.6078,181.2727,181.2727,13007.0
2019-12-13 12:00:00,211.05,211.39,211.05,211.08,15263.0,181.3157,181.6078,181.3157,181.3415,15263.0
2019-12-13 12:10:00,211.12,211.3,210.91,211.11,12709.0,181.3758,181.5305,181.1954,181.3672,12709.0
2019-12-13 12:20:00,211.12,211.12,210.87,210.93,12528.0,181.3758,181.3758,181.161,181.2126,12528.0
2019-12-13 12:30:00,210.89,211.04,210.73,210.77,13969.0,181.1782,181.3071,181.0408,181.0751,13969.0
2019-12-13 12:40:00,210.78,210.93,210.75,210.79,25648.0,181.0837,181.2126,181.058,181.0923,25648.0
2019-12-13 12:50:00,210.74,210.8,210.56,210.73,7980.0,181.0494,181.1009,180.8947,181.0408,7980.0
2019-12-13 13:00:00,210.73,211.4,210.69,211.26,13930.0,181.0408,181.6164,181.0064,181.4961,13930.0
2019-12-13 13:10:00,211.17,211.2,210.98,211.0,28985.0,181.4188,181.4446,181.2555,181.2727,28985.0
2019-12-13 13:20:00,211.03,211.12,210.78,210.96,16584.0,181.2985,181.3758,181.0837,181.2384,16584.0
2019-12-13 13:30:00,210.99,211.35,210.98,211.35,19681.0,181.2641,181.5734,181.2555,181.5734,19681.0
2019-12-13 13:40:00,211.38,211.51,211.08,211.08,17786.0,181.5992,181.7109,181.3415,181.3415,17786.0
2019-12-13 13:50:00,211.07,211.32,211.02,211.22,14647.0,181.3329,181.5476,181.2899,181.4617,14647.0
2019-12-13 14:00:00,211.29,211.53,211.24,211.51,9995.0,181.5219,181.7281,181.4789,181.7109,9995.0
2019-12-13 14:10:00,211.5,211.62,211.48,211.56,9067.0,181.7023,181.8054,181.6851,181.7538,9067.0
2019-12-13 14:20:00,211.58,211.71,211.53,211.59,13168.0,181.771,181.8827,181.7281,181.7796,13168.0
2019-12-13 14:30:00,211.6,211.93,211.57,211.84,16260.0,181.7882,182.0717,181.7624,181.9944,16260.0
2019-12-13 14:40:00,211.79,211.91,211.72,211.88,11127.0,181.9514,182.0545,181.8913,182.0287,11127.0
2019-12-13 14:50:00,211.81,211.89,211.76,211.83,14922.0,181.9686,182.0373,181.9257,181.9858,14922.0
2019-12-13 15:00:00,211.84,212.01,211.81,211.96,24359.0,181.9944,182.1404,181.9686,182.0975,24359.0
2019-12-13 15:10:00,211.95,212.09,211.77,211.86,49012.0,182.0889,182.2092,181.9342,182.0116,49012.0
2019-12-13 15:20:00,211.85,211.89,211.51,211.55,25583.0,182.003,182.0373,181.7109,181.7452,25583.0
2019-12-13 15:30:00,211.53,211.58,211.15,211.32,62777.0,181.7281,181.771,181.4016,181.5476,62777.0
2019-12-13 15:40:00,211.4,211.51,211.31,211.49,39994.0,181.6164,181.7109,181.5391,181.6937,39994.0
2019-12-13 15:50:00,211.5,212.84,211.35,212.46,246497.0,181.7023,182.8535,181.5734,182.527,246497.0
2019-12-16 09:30:00,213.0,213.54,212.52,213.3,55863.0,182.991,183.4549,182.5786,183.2487,55863.0
2019-12-16 09:40:00,213.31,213.75,213.2,213.5,36884.0,183.2573,183.6353,183.1628,183.4205,36884.0
2019-12-16 09:50:00,213.48,213.99,213.26,213.99,34164.0,183.4033,183.8415,183.2143,183.8415,34164.0
2019-12-16 10:00:00,214.0,214.82,213.86,214.47,35418.0,183.8501,184.5545,183.7298,184.2539,35418.0
2019-12-16 10:10:00,214.47,214.47,213.93,214.14,20628.0,184.2539,184.2539,183.7899,183.9703,20628.0
2019-12-16 10:20:00,214.05,214.1,213.35,213.39,17821.0,183.893,183.936,183.2916,183.326,17821.0
2019-12-16 10:30:00,213.33,213.52,212.53,212.86,38551.0,183.2745,183.4377,182.5872,182.8707,38551.0
2019-12-16 10:40:00,212.85,213.52,212.85,213.04,19066.0,182.8621,183.4377,182.8621,183.0253,19066.0
2019-12-16 10:50:00,213.04,213.79,213.04,213.46,25094.0,183.0253,183.6697,183.0253,183.3861,25094.0
2019-12-16 11:00:00,213.4,213.59,213.31,213.5,26868.0,183.3346,183.4978,183.2573,183.4205,26868.0
2019-12-16 11:10:00,213.56,213.82,213.46,213.63,24254.0,183.4721,183.6954,183.3861,183.5322,24254.0
2019-12-16 11:20:00,213.62,213.76,213.39,213.5,18698.0,183.5236,183.6439,183.326,183.4205,18698.0
2019-12-16 11:30:00,213.48,213.73,213.48,213.54,30501.0,183.4033,183.6181,183.4033,183.4549,30501.0
2019-12-16 11:40:00,213.5,213.88,213.48,213.64,27091.0,183.4205,183.747,183.4033,183.5408,27091.0
2019-12-16 11:50:00,213.64,213.98,213.63,213.9,22513.0,183.5408,183.8329,183.5322,183.7642,22513.0
2019-12-16 12:00:00,213.92,214.03,213.61,213.74,22954.0,183.7813,183.8758,183.515,183.6267,22954.0
2019-12-16 12:10:00,213.75,214.02,213.6,213.8,17115.0,183.6353,183.8672,183.5064,183.6782,17115.0
2019-12-16 12:20:00,213.81,213.93,213.59,213.63,15419.0,183.6868,183.7899,183.4978,183.5322,15419.0
2019-12-16 12:30:00,213.66,213.78,213.51,213.6,23191.0,183.558,183.6611,183.4291,183.5064,23191.0
2019-12-16 12:40:00,213.55,213.77,213.45,213.67,22219.0,183.4635,183.6525,183.3776,183.5666,22219.0
2019-12-16 12:50:00,213.6,213.86,213.59,213.59,10951.0,183.5064,183.7298,183.4978,183.4978,10951.0
2019-12-16 13:00:00,213.57,213.85,213.5,213.85,19039.0,183.4806,183.7212,183.4205,183.7212,19039.0
2019-12-16 13:10:00,213.81,213.9,213.67,213.86,7947.0,183.6868,183.7642,183.5666,183.7298,7947.0
2019-12-16 13:20:00,213.78,214.09,213.77,214.07,10180.0,183.6611,183.9274,183.6525,183.9102,10180.0
2019-12-16 13:30:00,214.06,214.27,214.02,214.25,11898.0,183.9016,184.082,183.8672,184.0648,11898.0
2019-12-16 13:40:00,214.24,214.29,214.02,214.24,19407.0,184.0563,184.0992,183.8672,184.0563,19407.0
2019-12-16 13:50:00,214.25,214.7,214.16,214.69,22928.0,184.0648,184.4514,183.9875,184.4429,22928.0
2019-12-16 14:00:00,214.71,215.14,214.7,214.85,15841.0,184.46,184.8295,184.4514,184.5803,15841.0
2019-12-16 14:10:00,214.84,214.94,214.65,214.72,10247.0,184.5717,184.6576,184.4085,184.4686,10247.0
2019-12-16 14:20:00,214.74,214.97,214.53,214.94,19831.0,184.4858,184.6834,184.3054,184.6576,19831.0
2019-12-16 14:30:00,214.91,215.25,214.91,215.13,32518.0,184.6319,184.924,184.6319,184.8209,32518.0
2019-12-16 14:40:00,215.11,215.63,215.1,215.47,15834.0,184.8037,185.2504,184.7951,185.113,15834.0
2019-12-16 14:50:00,215.47,215.88,215.47,215.88,22246.0,185.113,185.4652,185.113,185.4652,22246.0
2019-12-16 15:00:00,215.88,215.9,215.37,215.52,17720.0,185.4652,185.4824,185.0271,185.1559,17720.0
2019-12-16 15:10:00,215.5,215.79,215.5,215.73,11838.0,185.1387,185.3879,185.1387,185.3363,11838.0
2019-12-16 15:20:00,215.71,216.2,215.64,216.12,34594.0,185.3191,185.7401,185.259,185.6714,34594.0
2019-12-16 15:30:00,216.19,216.48,215.96,216.26,40995.0,185.7315,185.9807,185.5339,185.7917,40995.0
2019-12-16 15:40:00,216.25,216.69,216.06,216.63,51722.0,185.7831,186.1611,185.6198,186.1095,51722.0
2019-12-16 15:50:00,216.67,216.8,215.45,215.61,146740.0,186.1439,186.2556,185.0958,185.2332,146740.0
2019-12-17 09:30:00,216.31,216.88,216.0,216.38,48002.0,185.8346,186.3243,185.5683,185.8948,48002.0
2019-12-17 09:40:00,216.45,216.99,216.27,216.88,35475.0,185.9549,186.4188,185.8003,186.3243,35475.0
2019-12-17 09:50:00,216.85,216.85,216.01,216.13,25032.0,186.2985,186.2985,185.5769,185.68,25032.0
2019-12-17 10:00:00,216.12,217.09,215.85,216.6,21335.0,185.6714,186.5047,185.4394,186.0838,21335.0
2019-12-17 10:10:00,216.53,216.83,216.24,216.62,42860.0,186.0236,186.2814,185.7745,186.1009,42860.0
2019-12-17 10:20:00,216.53,216.67,216.26,216.38,23637.0,186.0236,186.1439,185.7917,185.8948,23637.0
2019-12-17 10:30:00,216.42,216.48,215.56,215.6,116697.0,185.9291,185.9807,185.1903,185.2246,116697.0
2019-12-17 10:40:00,215.65,215.72,214.78,214.88,39499.0,185.2676,185.3277,184.5202,184.6061,39499.0
2019-12-17 10:50:00,214.86,214.95,214.37,214.37,32098.0,184.5889,184.6662,184.1679,184.1679,32098.0
2019-12-17 11:00:00,214.34,214.47,214.08,214.23,50961.0,184.1422,184.2539,183.9188,184.0477,50961.0
2019-12-17 11:10:00,214.27,214.29,213.79,213.86,17409.0,184.082,184.0992,183.6697,183.7298,17409.0
2019-12-17 11:20:00,213.9,214.29,213.9,214.06,20870.0,183.7642,184.0992,183.7642,183.9016,20870.0
2019-12-17 11:30:00,214.04,214.04,213.55,213.83,93545.0,183.8844,183.8844,183.4635,183.704,93545.0
2019-12-17 11:40:00,213.85,214.13,213.78,214.06,13231.0,183.7212,183.9618,183.6611,183.9016,13231.0
2019-12-17 11:50:00,214.01,214.18,213.76,213.87,13994.0,183.8587,184.0047,183.6439,183.7384,13994.0
2019-12-17 12:00:00,213.86,214.12,213.86,213.97,15527.0,183.7298,183.9532,183.7298,183.8243,15527.0
2019-12-17 12:10:00,213.99,214.06,213.83,213.97,15981.0,183.8415,183.9016,183.704,183.8243,15981.0
2019-12-17 12:20:00,213.97,214.01,213.67,213.71,12097.0,183.8243,183.8587,183.5666,183.6009,12097.0
2019-12-17 12:30:00,213.61,213.89,213.4,213.55,29469.0,183.515,183.7556,183.3346,183.4635,29469.0
2019-12-17 12:40:00,213.67,213.77,213.49,213.5,15186.0,183.5666,183.6525,183.4119,183.4205,15186.0
2019-12-17 12:50:00,213.5,213.51,213.2,213.28,11180.0,183.4205,183.4291,183.1628,183.2315,11180.0
2019-12-17 13:00:00,213.28,213.28,212.89,212.89,7949.0,183.2315,183.2315,182.8965,182.8965,7949.0
2019-12-17 13:10:00,212.91,212.98,212.78,212.88,16522.0,182.9136,182.9738,182.802,182.8879,16522.0
2019-12-17 13:20:00,212.87,212.92,212.46,212.57,22352.0,182.8793,182.9222,182.527,182.6215,22352.0
2019-12-17 13:30:00,212.52,212.55,212.12,212.35,19254.0,182.5786,182.6044,182.2349,182.4325,19254.0
2019-12-17 13:40:00,212.35,212.52,212.17,212.24,13610.0,182.4325,182.5786,182.2779,182.338,13610.0
2019-12-17 13:50:00,212.22,212.23,211.95,211.96,58858.0,182.3208,182.3294,182.0889,182.0975,58858.0
2019-12-17 14:00:00,211.94,212.02,211.41,211.55,32335.0,182.0803,182.149,181.625,181.7452,32335.0
2019-12-17 14:10:00,211.53,211.61,211.03,211.37,22512.0,181.7281,181.7968,181.2985,181.5906,22512.0
2019-12-17 14:20:00,211.32,211.39,211.06,211.07,17300.0,181.5476,181.6078,181.3243,181.3329,17300.0
2019-12-17 14:30:00,211.09,211.31,211.08,211.21,30897.0,181.3501,181.5391,181.3415,181.4531,30897.0
2019-12-17 14:40:00,211.24,211.63,211.09,211.59,37892.0,181.4789,181.814,181.3501,181.7796,37892.0
2019-12-17 14:50:00,211.62,211.81,211.32,211.66,29901.0,181.8054,181.9686,181.5476,181.8397,29901.0
2019-12-17 15:00:00,211.63,211.63,211.21,211.31,57758.0,181.814,181.814,181.4531,181.5391,57758.0
2019-12-17 15:10:00,211.31,211.45,211.06,211.44,65779.0,181.5391,181.6593,181.3243,181.6507,65779.0
2019-12-17 15:20:00,211.4,211.87,211.36,211.85,37344.0,181.6164,182.0202,181.582,182.003,37344.0
2019-12-17 15:30:00,211.85,212.52,211.79,212.27,37586.0,182.003,182.5786,181.9514,182.3638,37586.0
2019-12-17 15:40:00,212.27,212.27,211.65,211.67,37897.0,182.3638,182.3638,181.8312,181.8483,37897.0
2019-12-17 15:50:00,211.66,212.06,211.46,211.91,125284.0,181.8397,182.1834,181.6679,182.0545,125284.0
2019-12-18 09:30:00,212.8,214.84,212.43,214.25,82744.0,182.8191,184.5717,182.5013,184.0648,82744.0
2019-12-18 09:40:00,214.1,214.4,213.58,214.23,40690.0,183.936,184.1937,183.4892,184.0477,40690.0
2019-12-18 09:50:00,214.14,214.14,212.8,213.17,36278.0,183.9703,183.9703,182.8191,183.137,36278.0
2019-12-18 10:00:00,213.14,213.94,213.14,213.6,19091.0,183.1112,183.7985,183.1112,183.5064,19091.0
2019-12-18 10:10:00,213.57,213.76,213.17,213.65,25967.0,183.4806,183.6439,183.137,183.5494,25967.0
2019-12-18 10:20:00,213.62,213.95,213.58,213.95,26575.0,183.5236,183.8071,183.4892,183.8071,26575.0
2019-12-18 10:30:00,213.88,214.61,213.88,214.49,42108.0,183.747,184.3741,183.747,184.271,42108.0
2019-12-18 10:40:00,214.46,215.2,214.34,214.52,31173.0,184.2453,184.881,184.1422,184.2968,31173.0
2019-12-18 10:50:00,214.42,214.77,214.37,214.47,11701.0,184.2109,184.5116,184.1679,184.2539,11701.0
2019-12-18 11:00:00,214.36,214.4,214.13,214.4,11558.0,184.1593,184.1937,183.9618,184.1937,11558.0
2019-12-18 11:10:00,214.35,214.69,214.14,214.66,7809.0,184.1508,184.4429,183.9703,184.4171,7809.0
2019-12-18 11:20:00,214.59,214.93,214.51,214.86,15680.0,184.3569,184.649,184.2882,184.5889,15680.0
2019-12-18 11:30:00,214.91,215.06,214.75,215.0,20062.0,184.6319,184.7607,184.4944,184.7092,20062.0
2019-12-18 11:40:00,215.04,215.38,215.03,215.15,22407.0,184.7435,185.0356,184.735,184.838,22407.0
2019-12-18 11:50:00,215.17,215.48,215.11,215.42,46926.0,184.8552,185.1216,184.8037,185.07,46926.0
2019-12-18 12:00:00,215.44,215.65,215.26,215.58,9991.0,185.0872,185.2676,184.9325,185.2075,9991.0
2019-12-18 12:10:00,215.49,215.56,215.34,215.49,7857.0,185.1301,185.1903,185.0013,185.1301,7857.0
2019-12-18 12:20:00,215.51,215.66,215.34,215.62,21986.0,185.1473,185.2762,185.0013,185.2418,21986.0
2019-12-18 12:30:00,215.63,215.91,215.59,215.9,12298.0,185.2504,185.491,185.2161,185.4824,12298.0
2019-12-18 12:40:00,215.92,216.91,215.89,216.88,75611.0,185.4996,186.3501,185.4738,186.3243,75611.0
2019-12-18 12:50:00,216.89,217.36,216.79,216.98,91282.0,186.3329,186.7367,186.247,186.4102,91282.0
2019-12-18 13:00:00,216.99,217.86,216.88,217.75,39746.0,186.4188,187.1662,186.3243,187.0717,39746.0
2019-12-18 13:10:00,217.72,217.74,217.29,217.42,19791.0,187.046,187.0631,186.6765,186.7882,19791.0
2019-12-18 13:20:00,217.44,217.47,217.07,217.27,19960.0,186.8054,186.8312,186.4875,186.6594,19960.0
2019-12-18 13:30:00,217.27,217.68,217.24,217.67,14722.0,186.6594,187.0116,186.6336,187.003,14722.0
2019-12-18 13:40:00,217.65,217.97,217.57,217.91,29985.0,186.9858,187.2607,186.9171,187.2092,29985.0
2019-12-18 13:50:00,217.9,217.94,217.57,217.76,60972.0,187.2006,187.235,186.9171,187.0803,60972.0
2019-12-18 14:00:00,217.76,217.78,217.28,217.38,25242.0,187.0803,187.0975,186.668,186.7539,25242.0
2019-12-18 14:10:00,217.38,217.54,217.34,217.48,22097.0,186.7539,186.8913,186.7195,186.8398,22097.0
2019-12-18 14:20:00,217.49,217.67,217.41,217.64,33738.0,186.8484,187.003,186.7796,186.9772,33738.0
2019-12-18 14:30:00,217.64,217.64,217.32,217.44,21740.0,186.9772,186.9772,186.7023,186.8054,21740.0
2019-12-18 14:40:00,217.44,217.82,217.42,217.5,23055.0,186.8054,187.1319,186.7882,186.857,23055.0
2019-12-18 14:50:00,217.56,217.69,217.39,217.69,23041.0,186.9085,187.0202,186.7625,187.0202,23041.0
2019-12-18 15:00:00,217.67,217.9,217.66,217.87,24125.0,187.003,187.2006,186.9944,187.1748,24125.0
2019-12-18 15:10:00,217.87,218.74,217.73,218.4,53742.0,187.1748,187.9223,187.0546,187.6302,53742.0
2019-12-18 15:20:00,218.41,218.91,218.35,218.56,42410.0,187.6388,188.0683,187.5872,187.7676,42410.0
2019-12-18 15:30:00,218.58,218.65,218.16,218.53,30362.0,187.7848,187.8449,187.424,187.7418,30362.0
2019-12-18 15:40:00,218.52,218.67,218.1,218.25,86205.0,187.7333,187.8621,187.3724,187.5013,86205.0
2019-12-18 15:50:00,218.26,218.45,217.88,217.9,117537.0,187.5099,187.6731,187.1834,187.2006,117537.0
2019-12-19 09:30:00,217.52,218.95,217.43,218.54,76393.0,186.8741,188.1027,186.7968,187.7504,76393.0
2019-12-19 09:40:00,218.58,219.31,218.27,218.57,32194.0,187.7848,188.412,187.5185,187.7762,32194.0
2019-12-19 09:50:00,218.69,219.28,218.38,219.0,22883.0,187.8793,188.3862,187.613,188.1456,22883.0
2019-12-19 10:00:00,219.14,220.34,218.94,220.33,22960.0,188.2659,189.2968,188.0941,189.2882,22960.0
2019-12-19 10:10:00,220.45,220.49,219.62,220.23,52603.0,189.3913,189.4257,188.6783,189.2023,52603.0
2019-12-19 10:20:00,220.21,220.47,220.01,220.32,52384.0,189.1852,189.4085,189.0133,189.2797,52384.0
2019-12-19 10:30:00,220.33,220.86,220.19,220.86,32780.0,189.2882,189.7436,189.168,189.7436,32780.0
2019-12-19 10:40:00,220.81,221.51,220.72,221.23,27349.0,189.7006,190.302,189.6233,190.0615,27349.0
2019-12-19 10:50:00,221.14,221.81,221.13,221.59,24826.0,189.9841,190.5597,189.9755,190.3707,24826.0
2019-12-19 11:00:00,221.62,221.67,220.52,221.01,31075.0,190.3965,190.4395,189.4515,189.8724,31075.0
2019-12-19 11:10:00,221.02,221.32,220.99,221.29,19089.0,189.881,190.1388,189.8553,190.113,19089.0
2019-12-19 11:20:00,221.4,221.55,221.04,221.17,42392.0,190.2075,190.3364,189.8982,190.0099,42392.0
2019-12-19 11:30:00,221.21,221.55,221.11,221.15,12663.0,190.0443,190.3364,189.9584,189.9927,12663.0
2019-12-19 11:40:00,221.13,221.47,220.9,221.32,10239.0,189.9755,190.2676,189.7779,190.1388,10239.0
2019-12-19 11:50:00,221.38,221.8,221.33,221.54,38512.0,190.1903,190.5511,190.1474,190.3278,38512.0
2019-12-19 12:00:00,221.62,222.41,221.59,222.41,49026.0,190.3965,191.0752,190.3707,191.0752,49026.0
2019-12-19 12:10:00,222.33,222.42,222.01,222.28,33273.0,191.0065,191.0838,190.7316,190.9635,33273.0
2019-12-19 12:20:00,222.3,222.3,221.67,221.88,14930.0,190.9807,190.9807,190.4395,190.6199,14930.0
2019-12-19 12:30:00,221.85,222.35,221.8,222.18,16353.0,190.5941,191.0237,190.5511,190.8776,16353.0
2019-12-19 12:40:00,222.21,222.47,222.05,222.44,11008.0,190.9034,191.1267,190.7659,191.101,11008.0
2019-12-19 12:50:00,222.45,222.95,222.16,222.32,33817.0,191.1096,191.5391,190.8604,190.9979,33817.0
2019-12-19 13:00:00,222.27,222.64,222.16,222.58,15854.0,190.9549,191.2728,190.8604,191.2213,15854.0
2019-12-19 13:10:00,222.59,222.61,222.23,222.28,16812.0,191.2298,191.247,190.9206,190.9635,16812.0
2019-12-19 13:20:00,222.26,223.27,222.2,222.67,87347.0,190.9463,191.814,190.8948,191.2986,87347.0
2019-12-19 13:30:00,222.57,222.91,222.43,222.86,14573.0,191.2127,191.5048,191.0924,191.4618,14573.0
2019-12-19 13:40:00,222.89,223.25,222.73,223.18,19845.0,191.4876,191.7969,191.3501,191.7367,19845.0
2019-12-19 13:50:00,223.18,223.25,222.92,223.12,28484.0,191.7367,191.7969,191.5134,191.6852,28484.0
2019-12-19 14:00:00,223.1,224.0,223.09,223.77,95031.0,191.668,192.4412,191.6594,192.2436,95031.0
2019-12-19 14:10:00,223.73,224.69,223.73,224.68,110964.0,192.2092,193.034,192.2092,193.0254,110964.0
2019-12-19 14:20:00,224.7,224.95,224.41,224.64,83893.0,193.0426,193.2573,192.7934,192.991,83893.0
2019-12-19 14:30:00,224.61,224.61,223.52,224.29,108764.0,192.9653,192.9653,192.0288,192.6903,108764.0
2019-12-19 14:40:00,224.34,224.41,224.12,224.35,46879.0,192.7333,192.7934,192.5443,192.7419,46879.0
2019-12-19 14:50:00,224.29,224.37,224.19,224.29,48791.0,192.6903,192.7591,192.6044,192.6903,48791.0
2019-12-19 15:00:00,224.29,224.36,223.72,223.77,36095.0,192.6903,192.7505,192.2006,192.2436,36095.0
2019-12-19 15:10:00,223.75,223.77,223.34,223.55,21605.0,192.2264,192.2436,191.8742,192.0546,21605.0
2019-12-19 15:20:00,223.55,223.78,223.08,223.27,22622.0,192.0546,192.2522,191.6508,191.814,22622.0
2019-12-19 15:30:00,223.28,224.28,223.09,223.66,118000.0,191.8226,192.6817,191.6594,192.1491,118000.0
2019-12-19 15:40:00,223.65,224.17,223.3,223.89,95412.0,192.1405,192.5872,191.8398,192.3467,95412.0
2019-12-19 15:50:00,223.72,224.29,223.68,224.1,186489.0,192.2006,192.6903,192.1663,192.5271,186489.0
2019-12-20 09:30:00,226.8,227.16,224.5,227.04,656545.0,194.8467,195.156,192.8707,195.0529,656545.0
2019-12-20 09:40:00,226.99,227.74,226.66,227.43,91959.0,195.0099,195.6543,194.7264,195.3879,91959.0
2019-12-20 09:50:00,227.37,227.71,225.66,226.21,61996.0,195.3364,195.6285,193.8673,194.3398,61996.0
2019-12-20 10:00:00,226.05,226.48,225.62,225.66,15728.0,194.2024,194.5718,193.833,193.8673,15728.0
2019-12-20 10:10:00,225.56,225.97,225.46,225.77,17069.0,193.7814,194.1336,193.6955,193.9618,17069.0
2019-12-20 10:20:00,225.82,226.61,225.82,226.6,25177.0,194.0048,194.6835,194.0048,194.6749,25177.0
2019-12-20 10:30:00,226.61,227.38,226.55,226.79,38751.0,194.6835,195.345,194.6319,194.8381,38751.0
2019-12-20 10:40:00,226.73,226.77,226.12,226.16,21120.0,194.7866,194.8209,194.2625,194.2969,21120.0
2019-12-20 10:50:00,226.15,226.43,225.91,226.37,21263.0,194.2883,194.5288,194.0821,194.4773,21263.0
2019-12-20 11:00:00,226.32,226.69,226.06,226.69,16596.0,194.4343,194.7522,194.211,194.7522,16596.0
2019-12-20 11:10:00,226.71,227.07,226.33,226.49,12986.0,194.7694,195.0787,194.4429,194.5804,12986.0
2019-12-20 11:20:00,226.5,226.73,226.08,226.23,18685.0,194.589,194.7866,194.2281,194.357,18685.0
2019-12-20 11:30:00,226.23,226.53,226.18,226.5,17902.0,194.357,194.6147,194.3141,194.589,17902.0
2019-12-20 11:40:00,226.63,226.74,226.34,226.59,12495.0,194.7007,194.7952,194.4515,194.6663,12495.0
2019-12-20 11:50:00,226.62,226.76,226.48,226.63,10543.0,194.6921,194.8123,194.5718,194.7007,10543.0
2019-12-20 12:00:00,226.61,226.86,226.39,226.39,17589.0,194.6835,194.8983,194.4945,194.4945,17589.0
2019-12-20 12:10:00,226.43,226.71,226.23,226.65,10753.0,194.5288,194.7694,194.357,194.7178,10753.0
2019-12-20 12:20:00,226.72,226.83,226.63,226.82,9463.0,194.778,194.8725,194.7007,194.8639,9463.0
2019-12-20 12:30:00,226.79,226.94,226.68,226.79,23527.0,194.8381,194.967,194.7436,194.8381,23527.0
2019-12-20 12:40:00,226.79,226.99,226.79,226.92,9024.0,194.8381,195.0099,194.8381,194.9498,9024.0
2019-12-20 12:50:00,226.9,226.96,226.67,226.67,9965.0,194.9326,194.9842,194.735,194.735,9965.0
2019-12-20 13:00:00,226.64,227.09,226.62,226.92,18363.0,194.7092,195.0958,194.6921,194.9498,18363.0
2019-12-20 13:10:00,226.88,227.38,226.88,227.18,16136.0,194.9154,195.345,194.9154,195.1732,16136.0
2019-12-20 13:20:00,227.15,227.31,227.06,227.17,26766.0,195.1474,195.2849,195.0701,195.1646,26766.0
2019-12-20 13:30:00,227.26,227.28,227.13,227.24,9193.0,195.2419,195.2591,195.1302,195.2247,9193.0
2019-12-20 13:40:00,227.28,227.47,226.95,227.47,16412.0,195.2591,195.4223,194.9756,195.4223,16412.0
2019-12-20 13:50:00,227.46,227.46,227.03,227.22,16667.0,195.4137,195.4137,195.0443,195.2075,16667.0
2019-12-20 14:00:00,227.22,227.42,227.15,227.41,8755.0,195.2075,195.3794,195.1474,195.3708,8755.0
2019-12-20 14:10:00,227.4,227.62,227.4,227.52,11808.0,195.3622,195.5512,195.3622,195.4653,11808.0
2019-12-20 14:20:00,227.51,227.55,227.21,227.35,24372.0,195.4567,195.491,195.1989,195.3192,24372.0
2019-12-20 14:30:00,227.34,227.6,227.17,227.56,20926.0,195.3106,195.534,195.1646,195.4996,20926.0
2019-12-20 14:40:00,227.53,227.65,227.39,227.57,11850.0,195.4739,195.577,195.3536,195.5082,11850.0
2019-12-20 14:50:00,227.61,227.86,227.54,227.73,30670.0,195.5426,195.7574,195.4825,195.6457,30670.0
2019-12-20 15:00:00,227.73,227.83,227.61,227.78,19082.0,195.6457,195.7316,195.5426,195.6886,19082.0
2019-12-20 15:10:00,227.74,227.78,227.45,227.76,22862.0,195.6543,195.6886,195.4051,195.6715,22862.0
2019-12-20 15:20:00,227.8,227.91,227.69,227.82,21032.0,195.7058,195.8003,195.6113,195.723,21032.0
2019-12-20 15:30:00,227.82,228.05,227.78,227.91,52346.0,195.723,195.9206,195.6886,195.8003,52346.0
2019-12-20 15:40:00,227.92,228.28,227.87,227.95,74055.0,195.8089,196.1182,195.766,195.8347,74055.0
2019-12-20 15:50:00,227.96,228.09,227.24,227.73,201142.0,195.8433,195.955,195.2247,195.6457,201142.0
2019-12-23 09:30:00,227.11,228.38,227.01,228.18,44905.0,195.113,196.2041,195.0271,196.0323,44905.0
2019-12-23 09:40:00,228.11,228.88,227.67,228.8,11697.0,195.9721,196.6337,195.5941,196.5649,11697.0
2019-12-23 09:50:00,228.87,229.13,228.27,228.27,11614.0,196.6251,196.8484,196.1096,196.1096,11614.0
2019-12-23 10:00:00,228.3,228.72,228.01,228.71,15007.0,196.1354,196.4962,195.8862,196.4876,15007.0
2019-12-23 10:10:00,228.72,228.79,228.05,228.5,13907.0,196.4962,196.5563,195.9206,196.3072,13907.0
2019-12-23 10:20:00,228.49,228.86,228.38,228.63,9160.0,196.2986,196.6165,196.2041,196.4189,9160.0
2019-12-23 10:30:00,228.62,229.16,228.61,228.96,17853.0,196.4103,196.8742,196.4017,196.7024,17853.0
2019-12-23 10:40:00,229.04,229.56,228.91,229.38,32624.0,196.7711,197.2179,196.6594,197.0632,32624.0
2019-12-23 10:50:00,229.36,229.98,229.32,229.88,17333.0,197.046,197.5787,197.0117,197.4928,17333.0
2019-12-23 11:00:00,229.83,229.84,229.14,229.14,18199.0,197.4498,197.4584,196.857,196.857,18199.0
2019-12-23 11:10:00,229.1,229.1,228.55,228.7,14011.0,196.8227,196.8227,196.3502,196.479,14011.0
2019-12-23 11:20:00,228.72,228.9,228.6,228.85,10965.0,196.4962,196.6508,196.3931,196.6079,10965.0
2019-12-23 11:30:00,228.84,229.29,228.8,228.91,17351.0,196.5993,196.9859,196.5649,196.6594,17351.0
2019-12-23 11:40:00,228.92,229.07,228.7,228.93,12036.0,196.668,196.7969,196.479,196.6766,12036.0
2019-12-23 11:50:00,228.91,229.07,228.89,229.05,12295.0,196.6594,196.7969,196.6423,196.7797,12295.0
2019-12-23 12:00:00,229.08,229.15,228.86,229.05,24906.0,196.8055,196.8656,196.6165,196.7797,24906.0
2019-12-23 12:10:00,229.02,229.17,228.95,228.97,8007.0,196.7539,196.8828,196.6938,196.711,8007.0
2019-12-23 12:20:00,228.97,229.06,228.33,228.34,16972.0,196.711,196.7883,196.1611,196.1697,16972.0
2019-12-23 12:30:00,228.38,228.64,228.29,228.48,6620.0,196.2041,196.4275,196.1268,196.29,6620.0
2019-12-23 12:40:00,228.49,228.65,228.38,228.43,14292.0,196.2986,196.4361,196.2041,196.2471,14292.0
2019-12-23 12:50:00,228.46,228.46,228.17,228.38,7257.0,196.2728,196.2728,196.0237,196.2041,7257.0
2019-12-23 13:00:00,228.34,228.36,228.05,228.17,8355.0,196.1697,196.1869,195.9206,196.0237,8355.0
2019-12-23 13:10:00,228.16,228.2,228.04,228.11,8235.0,196.0151,196.0495,195.912,195.9721,8235.0
2019-12-23 13:20:00,228.09,228.1,227.62,227.7,10289.0,195.955,195.9636,195.5512,195.6199,10289.0
2019-12-23 13:30:00,227.65,227.71,227.38,227.53,5881.0,195.577,195.6285,195.345,195.4739,5881.0
2019-12-23 13:40:00,227.55,227.57,227.23,227.26,8283.0,195.491,195.5082,195.2161,195.2419,8283.0
2019-12-23 13:50:00,227.29,227.55,227.18,227.22,10124.0,195.2677,195.491,195.1732,195.2075,10124.0
2019-12-23 14:00:00,227.25,227.28,226.7,226.85,14270.0,195.2333,195.2591,194.7608,194.8897,14270.0
2019-12-23 14:10:00,226.82,227.11,226.77,227.01,11506.0,194.8639,195.113,194.8209,195.0271,11506.0
2019-12-23 14:20:00,226.99,227.23,226.66,226.99,12170.0,195.0099,195.2161,194.7264,195.0099,12170.0
2019-12-23 14:30:00,226.98,227.18,226.92,227.16,8184.0,195.0013,195.1732,194.9498,195.156,8184.0
2019-12-23 14:40:00,227.2,227.31,227.16,227.26,6164.0,195.1904,195.2849,195.156,195.2419,6164.0
2019-12-23 14:50:00,227.3,227.35,227.16,227.32,8476.0,195.2763,195.3192,195.156,195.2934,8476.0
2019-12-23 15:00:00,227.32,227.39,226.66,226.8,15176.0,195.2934,195.3536,194.7264,194.8467,15176.0
2019-12-23 15:10:00,226.8,226.91,226.5,226.58,12326.0,194.8467,194.9412,194.589,194.6577,12326.0
2019-12-23 15:20:00,226.59,226.73,226.53,226.71,9470.0,194.6663,194.7866,194.6147,194.7694,9470.0
2019-12-23 15:30:00,226.76,226.88,226.63,226.78,22754.0,194.8123,194.9154,194.7007,194.8295,22754.0
2019-12-23 15:40:00,226.78,226.78,226.52,226.66,15307.0,194.8295,194.8295,194.6062,194.7264,15307.0
2019-12-23 15:50:00,226.71,227.0,226.4,226.94,68005.0,194.7694,195.0185,194.5031,194.967,68005.0
2019-12-24 09:30:00,227.14,227.5,226.29,226.43,22191.0,195.1388,195.4481,194.4086,194.5288,22191.0
2019-12-24 09:40:00,226.66,226.94,226.33,226.39,14174.0,194.7264,194.967,194.4429,194.4945,14174.0
2019-12-24 09:50:00,226.44,227.1,226.26,226.72,10172.0,194.5374,195.1044,194.3828,194.778,10172.0
2019-12-24 10:00:00,226.61,227.4,226.61,227.14,8142.0,194.6835,195.3622,194.6835,195.1388,8142.0
2019-12-24 10:10:00,227.19,227.64,227.08,227.57,12902.0,195.1818,195.5684,195.0873,195.5082,12902.0
2019-12-24 10:20:00,227.56,227.63,227.3,227.63,10318.0,195.4996,195.5598,195.2763,195.5598,10318.0
2019-12-24 10:30:00,227.7,227.79,227.26,227.53,15291.0,195.6199,195.6972,195.2419,195.4739,15291.0
2019-12-24 10:40:00,227.6,227.83,227.45,227.67,15053.0,195.534,195.7316,195.4051,195.5941,15053.0
2019-12-24 10:50:00,227.67,227.82,227.48,227.48,15688.0,195.5941,195.723,195.4309,195.4309,15688.0
2019-12-24 11:00:00,227.38,227.89,227.3,227.74,13942.0,195.345,195.7831,195.2763,195.6543,13942.0
2019-12-24 11:10:00,227.72,227.93,227.66,227.66,8509.0,195.6371,195.8175,195.5855,195.5855,8509.0
2019-12-24 11:20:00,227.71,227.79,227.54,227.74,5157.0,195.6285,195.6972,195.4825,195.6543,5157.0
2019-12-24 11:30:00,227.74,227.75,227.3,227.46,12009.0,195.6543,195.6629,195.2763,195.4137,12009.0
2019-12-24 11:40:00,227.38,227.63,227.28,227.52,7870.0,195.345,195.5598,195.2591,195.4653,7870.0
2019-12-24 11:50:00,227.54,227.62,227.48,227.48,4332.0,195.4825,195.5512,195.4309,195.4309,4332.0
2019-12-24 12:00:00,227.47,227.51,227.23,227.28,10438.0,195.4223,195.4567,195.2161,195.2591,10438.0
2019-12-24 12:10:00,227.26,228.0,227.26,227.97,12630.0,195.2419,195.8776,195.2419,195.8519,12630.0
2019-12-24 12:20:00,227.94,228.04,227.84,227.9,9935.0,195.8261,195.912,195.7402,195.7917,9935.0
2019-12-24 12:30:00,227.9,227.9,227.7,227.81,14054.0,195.7917,195.7917,195.6199,195.7144,14054.0
2019-12-24 12:40:00,227.78,227.79,227.25,227.35,13266.0,195.6886,195.6972,195.2333,195.3192,13266.0
2019-12-24 12:50:00,227.31,227.4,227.04,227.16,24320.0,195.2849,195.3622,195.0529,195.156,24320.0
2019-12-26 09:30:00,226.69,226.85,225.57,226.68,23056.0,195.6154,195.7535,194.6489,195.6068,23056.0
2019-12-26 09:40:00,226.59,226.6,226.12,226.6,12702.0,195.5291,195.5378,195.1236,195.5378,12702.0
2019-12-26 09:50:00,226.61,227.42,226.52,227.42,13920.0,195.5464,196.2453,195.4687,196.2453,13920.0
2019-12-26 10:00:00,227.4,227.48,226.68,226.8,12278.0,196.2281,196.2971,195.6068,195.7103,12278.0
2019-12-26 10:10:00,226.77,226.82,226.54,226.55,5479.0,195.6844,195.7276,195.486,195.4946,5479.0
2019-12-26 10:20:00,226.64,226.72,226.41,226.49,7469.0,195.5723,195.6413,195.3738,195.4428,7469.0
2019-12-26 10:30:00,226.54,226.9,226.44,226.9,6992.0,195.486,195.7966,195.3997,195.7966,6992.0
2019-12-26 10:40:00,226.9,227.31,226.77,227.26,8577.0,195.7966,196.1504,195.6844,196.1073,8577.0
2019-12-26 10:50:00,227.32,227.56,227.27,227.45,6346.0,196.1591,196.3662,196.1159,196.2712,6346.0
2019-12-26 11:00:00,227.47,227.56,227.19,227.47,7746.0,196.2885,196.3662,196.0469,196.2885,7746.0
2019-12-26 11:10:00,227.44,227.44,226.85,227.0,4504.0,196.2626,196.2626,195.7535,195.8829,4504.0
2019-12-26 11:20:00,226.96,227.03,226.62,226.69,6448.0,195.8484,195.9088,195.555,195.6154,6448.0
2019-12-26 11:30:00,226.71,226.71,226.22,226.48,19041.0,195.6327,195.6327,195.2098,195.4342,19041.0
2019-12-26 11:40:00,226.52,227.08,226.51,226.98,20047.0,195.4687,195.952,195.4601,195.8657,20047.0
2019-12-26 11:50:00,226.98,227.05,226.77,226.88,8645.0,195.8657,195.9261,195.6844,195.7794,8645.0
2019-12-26 12:00:00,226.86,226.99,226.68,226.76,8532.0,195.7621,195.8743,195.6068,195.6758,8532.0
2019-12-26 12:10:00,226.77,226.9,226.7,226.82,5463.0,195.6844,195.7966,195.624,195.7276,5463.0
2019-12-26 12:20:00,226.87,226.97,226.84,226.96,3594.0,195.7707,195.857,195.7449,195.8484,3594.0
2019-12-26 12:30:00,226.97,227.25,226.97,227.2,7111.0,195.857,196.0987,195.857,196.0555,7111.0
2019-12-26 12:40:00,227.17,227.25,226.88,226.96,10152.0,196.0296,196.0987,195.7794,195.8484,10152.0
2019-12-26 12:50:00,226.94,226.94,226.81,226.91,2327.0,195.8311,195.8311,195.719,195.8053,2327.0
2019-12-26 13:00:00,226.92,227.05,226.92,227.04,5710.0,195.8139,195.9261,195.8139,195.9174,5710.0
2019-12-26 13:10:00,227.02,227.27,226.97,227.24,12946.0,195.9002,196.1159,195.857,196.09,12946.0
2019-12-26 13:20:00,227.21,227.27,227.02,227.06,5314.0,196.0641,196.1159,195.9002,195.9347,5314.0
2019-12-26 13:30:00,227.02,227.04,226.84,226.87,5022.0,195.9002,195.9174,195.7449,195.7707,5022.0
2019-12-26 13:40:00,226.84,226.84,226.6,226.75,6206.0,195.7449,195.7449,195.5378,195.6672,6206.0
2019-12-26 13:50:00,226.76,226.81,226.48,226.6,10598.0,195.6758,195.719,195.4342,195.5378,10598.0
2019-12-26 14:00:00,226.57,226.67,226.37,226.63,11344.0,195.5119,195.5982,195.3393,195.5636,11344.0
2019-12-26 14:10:00,226.62,226.78,226.62,226.76,3299.0,195.555,195.6931,195.555,195.6758,3299.0
2019-12-26 14:20:00,226.72,226.77,226.67,226.71,3408.0,195.6413,195.6844,195.5982,195.6327,3408.0
2019-12-26 14:30:00,226.71,226.71,226.48,226.55,9319.0,195.6327,195.6327,195.4342,195.4946,9319.0
2019-12-26 14:40:00,226.58,226.76,226.58,226.72,3722.0,195.5205,195.6758,195.5205,195.6413,3722.0
2019-12-26 14:50:00,226.77,226.83,226.66,226.67,7259.0,195.6844,195.7362,195.5895,195.5982,7259.0
2019-12-26 15:00:00,226.68,226.96,226.68,226.96,6162.0,195.6068,195.8484,195.6068,195.8484,6162.0
2019-12-26 15:10:00,226.91,227.08,226.91,227.02,6682.0,195.8053,195.952,195.8053,195.9002,6682.0
2019-12-26 15:20:00,227.0,227.11,227.0,227.05,3737.0,195.8829,195.9778,195.8829,195.9261,3737.0
2019-12-26 15:30:00,227.04,227.05,226.84,227.04,10264.0,195.9174,195.9261,195.7449,195.9174,10264.0
2019-12-26 15:40:00,227.06,227.36,227.04,227.36,18508.0,195.9347,196.1936,195.9174,196.1936,18508.0
2019-12-26 15:50:00,227.35,227.87,227.35,227.85,65177.0,196.1849,196.6337,196.1849,196.6164,65177.0
2019-12-27 09:30:00,228.52,228.93,227.87,228.77,20677.0,197.1946,197.5484,196.6337,197.4103,20677.0
2019-12-27 09:40:00,228.77,229.16,228.63,228.7,13368.0,197.4103,197.7468,197.2895,197.3499,13368.0
2019-12-27 09:50:00,228.65,228.66,227.75,227.76,12621.0,197.3067,197.3154,196.5301,196.5387,12621.0
2019-12-27 10:00:00,227.75,228.41,227.55,228.32,7106.0,196.5301,197.0996,196.3575,197.022,7106.0
2019-12-27 10:10:00,228.37,228.65,228.09,228.4,13968.0,197.0651,197.3067,196.8235,197.091,13968.0
2019-12-27 10:20:00,228.42,228.47,228.1,228.25,4965.0,197.1083,197.1514,196.8321,196.9616,4965.0
2019-12-27 10:30:00,228.01,228.39,227.94,228.31,4580.0,196.7545,197.0824,196.6941,197.0133,4580.0
2019-12-27 10:40:00,228.29,228.57,228.11,228.51,3698.0,196.9961,197.2377,196.8408,197.1859,3698.0
2019-12-27 10:50:00,228.56,228.68,228.34,228.34,7859.0,197.2291,197.3326,197.0392,197.0392,7859.0
2019-12-27 11:00:00,228.4,228.49,228.08,228.09,5167.0,197.091,197.1687,196.8149,196.8235,5167.0
2019-12-27 11:10:00,228.11,228.14,227.84,228.03,7310.0,196.8408,196.8666,196.6078,196.7717,7310.0
2019-12-27 11:20:00,228.08,228.4,228.08,228.35,3991.0,196.8149,197.091,196.8149,197.0479,3991.0
2019-12-27 11:30:00,228.49,228.69,228.48,228.59,5232.0,197.1687,197.3413,197.16,197.255,5232.0
2019-12-27 11:40:00,228.56,228.7,228.54,228.66,7452.0,197.2291,197.3499,197.2118,197.3154,7452.0
2019-12-27 11:50:00,228.71,228.73,228.37,228.44,7582.0,197.3585,197.3758,197.0651,197.1255,7582.0
2019-12-27 12:00:00,228.42,228.52,228.3,228.44,5339.0,197.1083,197.1946,197.0047,197.1255,5339.0
2019-12-27 12:10:00,228.41,228.41,228.1,228.31,4681.0,197.0996,197.0996,196.8321,197.0133,4681.0
2019-12-27 12:20:00,228.3,228.3,228.07,228.11,2603.0,197.0047,197.0047,196.8062,196.8408,2603.0
2019-12-27 12:30:00,228.16,228.4,228.09,228.38,5251.0,196.8839,197.091,196.8235,197.0738,5251.0
2019-12-27 12:40:00,228.4,228.54,228.36,228.5,8037.0,197.091,197.2118,197.0565,197.1773,8037.0
2019-12-27 12:50:00,228.54,228.57,228.3,228.45,7207.0,197.2118,197.2377,197.0047,197.1342,7207.0
2019-12-27 13:00:00,228.54,228.7,228.49,228.66,5656.0,197.2118,197.3499,197.1687,197.3154,5656.0
2019-12-27 13:10:00,228.67,228.75,228.61,228.61,6106.0,197.324,197.393,197.2722,197.2722,6106.0
2019-12-27 13:20:00,228.63,228.65,228.45,228.58,5677.0,197.2895,197.3067,197.1342,197.2463,5677.0
2019-12-27 13:30:00,228.56,228.61,228.47,228.61,3597.0,197.2291,197.2722,197.1514,197.2722,3597.0
2019-12-27 13:40:00,228.58,228.73,228.57,228.62,5091.0,197.2463,197.3758,197.2377,197.2809,5091.0
2019-12-27 13:50:00,228.64,228.86,228.59,228.79,6396.0,197.2981,197.488,197.255,197.4275,6396.0
2019-12-27 14:00:00,228.8,228.95,228.79,228.85,4549.0,197.4362,197.5656,197.4275,197.4793,4549.0
2019-12-27 14:10:00,228.84,229.0,228.84,228.9,7288.0,197.4707,197.6088,197.4707,197.5225,7288.0
2019-12-27 14:20:00,228.9,228.99,228.88,228.94,6204.0,197.5225,197.6001,197.5052,197.557,6204.0
2019-12-27 14:30:00,228.92,229.11,228.87,229.01,7337.0,197.5397,197.7037,197.4966,197.6174,7337.0
2019-12-27 14:40:00,228.97,229.26,228.93,229.26,8272.0,197.5829,197.8331,197.5484,197.8331,8272.0
2019-12-27 14:50:00,229.22,229.29,229.01,229.17,7141.0,197.7986,197.859,197.6174,197.7555,7141.0
2019-12-27 15:00:00,229.16,229.17,228.95,228.98,7846.0,197.7468,197.7555,197.5656,197.5915,7846.0
2019-12-27 15:10:00,228.99,229.15,228.95,229.13,9807.0,197.6001,197.7382,197.5656,197.7209,9807.0
2019-12-27 15:20:00,229.17,229.17,229.01,229.09,11491.0,197.7555,197.7555,197.6174,197.6864,11491.0
2019-12-27 15:30:00,229.12,229.13,228.77,228.9,22124.0,197.7123,197.7209,197.4103,197.5225,22124.0
2019-12-27 15:40:00,228.91,229.04,228.78,228.89,18795.0,197.5311,197.6433,197.4189,197.5138,18795.0
2019-12-27 15:50:00,228.82,229.12,228.69,229.05,63508.0,197.4534,197.7123,197.3413,197.6519,63508.0
2019-12-30 09:30:00,228.56,229.0,227.77,228.17,27009.0,197.2291,197.6088,196.5474,196.8925,27009.0
2019-12-30 09:40:00,228.08,228.44,227.89,227.98,66925.0,196.8149,197.1255,196.6509,196.7286,66925.0
2019-12-30 09:50:00,228.0,228.17,227.83,228.09,20036.0,196.7458,196.8925,196.5991,196.8235,20036.0
2019-12-30 10:00:00,228.11,228.31,227.98,228.06,31794.0,196.8408,197.0133,196.7286,196.7976,31794.0
2019-12-30 10:10:00,227.99,228.06,227.23,227.39,14054.0,196.7372,196.7976,196.0814,196.2195,14054.0
2019-12-30 10:20:00,227.27,227.68,227.27,227.53,6504.0,196.1159,196.4697,196.1159,196.3403,6504.0
2019-12-30 10:30:00,227.47,228.12,227.4,228.05,10814.0,196.2885,196.8494,196.2281,196.789,10814.0
2019-12-30 10:40:00,228.14,228.54,227.96,228.38,64367.0,196.8666,197.2118,196.7113,197.0738,64367.0
2019-12-30 10:50:00,228.4,228.47,227.93,228.24,27994.0,197.091,197.1514,196.6854,196.9529,27994.0
2019-12-30 11:00:00,228.25,228.33,228.01,228.22,16029.0,196.9616,197.0306,196.7545,196.9357,16029.0
2019-12-30 11:10:00,228.19,228.6,228.15,228.53,15779.0,196.9098,197.2636,196.8753,197.2032,15779.0
2019-12-30 11:20:00,228.51,228.6,228.33,228.36,10458.0,197.1859,197.2636,197.0306,197.0565,10458.0
2019-12-30 11:30:00,228.36,228.6,228.27,228.59,11885.0,197.0565,197.2636,196.9788,197.255,11885.0
2019-12-30 11:40:00,228.58,228.61,227.96,228.1,15755.0,197.2463,197.2722,196.7113,196.8321,15755.0
2019-12-30 11:50:00,228.09,228.23,227.89,228.08,12129.0,196.8235,196.9443,196.6509,196.8149,12129.0
2019-12-30 12:00:00,228.17,228.19,228.02,228.06,14683.0,196.8925,196.9098,196.7631,196.7976,14683.0
2019-12-30 12:10:00,228.06,228.25,227.99,228.04,12235.0,196.7976,196.9616,196.7372,196.7804,12235.0
2019-12-30 12:20:00,228.03,228.2,227.95,228.16,17218.0,196.7717,196.9184,196.7027,196.8839,17218.0
2019-12-30 12:30:00,228.19,228.23,228.01,228.09,14323.0,196.9098,196.9443,196.7545,196.8235,14323.0
2019-12-30 12:40:00,228.09,228.21,228.08,228.15,7613.0,196.8235,196.9271,196.8149,196.8753,7613.0
2019-12-30 12:50:00,228.15,228.21,227.86,227.86,19003.0,196.8753,196.9271,196.625,196.625,19003.0
2019-12-30 13:00:00,227.86,228.03,227.81,227.88,10220.0,196.625,196.7717,196.5819,196.6423,10220.0
2019-12-30 13:10:00,227.88,228.06,227.88,228.04,11321.0,196.6423,196.7976,196.6423,196.7804,11321.0
2019-12-30 13:20:00,228.05,228.05,227.84,227.89,14638.0,196.789,196.789,196.6078,196.6509,14638.0
2019-12-30 13:30:00,227.91,228.0,227.9,227.99,6879.0,196.6682,196.7458,196.6595,196.7372,6879.0
2019-12-30 13:40:00,227.97,228.36,227.96,228.26,25191.0,196.72,197.0565,196.7113,196.9702,25191.0
2019-12-30 13:50:00,228.26,228.46,228.13,228.42,29181.0,196.9702,197.1428,196.858,197.1083,29181.0
2019-12-30 14:00:00,228.43,228.52,228.3,228.34,12113.0,197.1169,197.1946,197.0047,197.0392,12113.0
2019-12-30 14:10:00,228.36,228.4,228.3,228.36,9875.0,197.0565,197.091,197.0047,197.0565,9875.0
2019-12-30 14:20:00,228.35,228.4,228.11,228.4,11901.0,197.0479,197.091,196.8408,197.091,11901.0
2019-12-30 14:30:00,228.35,228.43,228.22,228.26,32515.0,197.0479,197.1169,196.9357,196.9702,32515.0
2019-12-30 14:40:00,228.27,228.34,228.24,228.29,19589.0,196.9788,197.0392,196.9529,196.9961,19589.0
2019-12-30 14:50:00,228.27,228.37,228.24,228.33,19697.0,196.9788,197.0651,196.9529,197.0306,19697.0
2019-12-30 15:00:00,228.31,228.57,228.27,228.43,14988.0,197.0133,197.2377,196.9788,197.1169,14988.0
2019-12-30 15:10:00,228.41,228.55,228.37,228.43,21669.0,197.0996,197.2204,197.0651,197.1169,21669.0
2019-12-30 15:20:00,228.45,228.48,228.38,228.4,15826.0,197.1342,197.16,197.0738,197.091,15826.0
2019-12-30 15:30:00,228.42,228.46,228.28,228.46,17702.0,197.1083,197.1428,196.9875,197.1428,17702.0
2019-12-30 15:40:00,228.46,228.46,228.28,228.34,29198.0,197.1428,197.1428,196.9875,197.0392,29198.0
2019-12-30 15:50:00,228.33,228.91,228.3,228.84,71844.0,197.0306,197.5311,197.0047,197.4707,71844.0
2019-12-31 09:30:00,228.97,228.97,228.01,228.34,21340.0,197.5829,197.5829,196.7545,197.0392,21340.0
2019-12-31 09:40:00,228.41,228.55,228.14,228.41,10175.0,197.0996,197.2204,196.8666,197.0996,10175.0
2019-12-31 09:50:00,228.42,228.48,227.66,227.78,9621.0,197.1083,197.16,196.4524,196.556,9621.0
2019-12-31 10:00:00,227.9,228.12,227.5,227.5,17390.0,196.6595,196.8494,196.3144,196.3144,17390.0
2019-12-31 10:10:00,227.49,228.23,227.48,228.19,6337.0,196.3058,196.9443,196.2971,196.9098,6337.0
2019-12-31 10:20:00,228.14,228.62,227.99,228.42,9730.0,196.8666,197.2809,196.7372,197.1083,9730.0
2019-12-31 10:30:00,228.34,228.37,227.9,227.96,10451.0,197.0392,197.0651,196.6595,196.7113,10451.0
2019-12-31 10:40:00,227.89,228.25,227.89,228.25,8076.0,196.6509,196.9616,196.6509,196.9616,8076.0
2019-12-31 10:50:00,228.32,228.52,228.27,228.42,9586.0,197.022,197.1946,196.9788,197.1083,9586.0
2019-12-31 11:00:00,228.46,228.63,228.38,228.63,8528.0,197.1428,197.2895,197.0738,197.2895,8528.0
2019-12-31 11:10:00,228.63,228.65,228.45,228.65,7485.0,197.2895,197.3067,197.1342,197.3067,7485.0
2019-12-31 11:20:00,228.68,228.68,228.47,228.62,7638.0,197.3326,197.3326,197.1514,197.2809,7638.0
2019-12-31 11:30:00,228.57,228.67,228.2,228.33,53011.0,197.2377,197.324,196.9184,197.0306,53011.0
2019-12-31 11:40:00,228.32,228.32,228.03,228.06,5501.0,197.022,197.022,196.7717,196.7976,5501.0
2019-12-31 11:50:00,228.04,228.14,227.84,228.04,8279.0,196.7804,196.8666,196.6078,196.7804,8279.0
2019-12-31 12:00:00,228.01,228.2,227.88,227.99,12076.0,196.7545,196.9184,196.6423,196.7372,12076.0
2019-12-31 12:10:00,227.96,228.32,227.96,228.22,4858.0,196.7113,197.022,196.7113,196.9357,4858.0
2019-12-31 12:20:00,228.21,228.24,228.05,228.14,7444.0,196.9271,196.9529,196.789,196.8666,7444.0
2019-12-31 12:30:00,228.2,228.23,228.06,228.1,5498.0,196.9184,196.9443,196.7976,196.8321,5498.0
2019-12-31 12:40:00,228.1,228.48,228.1,228.44,9036.0,196.8321,197.16,196.8321,197.1255,9036.0
2019-12-31 12:50:00,228.44,228.82,228.43,228.75,6211.0,197.1255,197.4534,197.1169,197.393,6211.0
2019-12-31 13:00:00,228.74,229.03,228.73,228.95,4800.0,197.3844,197.6346,197.3758,197.5656,4800.0
2019-12-31 13:10:00,228.94,229.13,228.91,229.13,5009.0,197.557,197.7209,197.5311,197.7209,5009.0
2019-12-31 13:20:00,229.08,229.18,229.02,229.18,5235.0,197.6778,197.7641,197.626,197.7641,5235.0
2019-12-31 13:30:00,229.19,229.43,229.19,229.19,8473.0,197.7727,197.9798,197.7727,197.7727,8473.0
2019-12-31 13:40:00,229.19,229.23,229.06,229.12,3222.0,197.7727,197.8072,197.6605,197.7123,3222.0
2019-12-31 13:50:00,229.16,229.23,229.06,229.15,3921.0,197.7468,197.8072,197.6605,197.7382,3921.0
2019-12-31 14:00:00,229.12,229.27,229.1,229.27,5839.0,197.7123,197.8417,197.6951,197.8417,5839.0
2019-12-31 14:10:00,229.32,229.38,229.18,229.3,5798.0,197.8849,197.9367,197.7641,197.8676,5798.0
2019-12-31 14:20:00,229.33,229.4,229.32,229.37,4249.0,197.8935,197.9539,197.8849,197.928,4249.0
2019-12-31 14:30:00,229.39,229.54,229.34,229.44,8569.0,197.9453,198.0747,197.9022,197.9884,8569.0
2019-12-31 14:40:00,229.44,229.49,229.35,229.38,10337.0,197.9884,198.0316,197.9108,197.9367,10337.0
2019-12-31 14:50:00,229.39,229.51,229.3,229.42,31221.0,197.9453,198.0489,197.8676,197.9712,31221.0
2019-12-31 15:00:00,229.42,229.42,229.25,229.26,12445.0,197.9712,197.9712,197.8245,197.8331,12445.0
2019-12-31 15:10:00,229.32,229.32,229.08,229.11,7575.0,197.8849,197.8849,197.6778,197.7037,7575.0
2019-12-31 15:20:00,229.09,229.12,228.84,228.89,9281.0,197.6864,197.7123,197.4707,197.5138,9281.0
2019-12-31 15:30:00,228.94,229.08,228.77,229.07,15281.0,197.557,197.6778,197.4103,197.6692,15281.0
2019-12-31 15:40:00,229.08,229.25,229.04,229.16,19228.0,197.6778,197.8245,197.6433,197.7468,19228.0
2019-12-31 15:50:00,229.15,229.86,229.12,229.66,91057.0,197.7382,198.3509,197.7123,198.1783,91057.0
2020-01-02 09:30:00,229.68,230.26,228.29,230.0,38237.0,198.1955,198.696,196.9961,198.4717,38237.0
2020-01-02 09:40:00,229.9,231.15,229.6,230.74,19583.0,198.3854,199.464,198.1265,199.1102,19583.0
2020-01-02 09:50:00,230.74,231.08,230.41,230.61,12132.0,199.1102,199.4036,198.8255,198.9981,12132.0
2020-01-02 10:00:00,230.65,230.67,229.78,230.36,11065.0,199.0326,199.0498,198.2818,198.7823,11065.0
2020-01-02 10:10:00,230.54,230.55,229.6,229.68,33975.0,198.9377,198.9463,198.1265,198.1955,33975.0
2020-01-02 10:20:00,229.57,230.32,229.44,230.21,11551.0,198.1006,198.7478,197.9884,198.6529,11551.0
2020-01-02 10:30:00,230.18,230.37,229.9,230.23,26156.0,198.627,198.791,198.3854,198.6702,26156.0
2020-01-02 10:40:00,230.22,230.43,229.36,229.45,120627.0,198.6615,198.8427,197.9194,197.9971,120627.0
2020-01-02 10:50:00,229.46,229.54,228.89,229.51,7775.0,198.0057,198.0747,197.5138,198.0489,7775.0
2020-01-02 11:00:00,229.53,230.2,229.41,230.12,27494.0,198.0661,198.6443,197.9626,198.5752,27494.0
2020-01-02 11:10:00,230.13,230.35,229.97,230.06,25734.0,198.5839,198.7737,198.4458,198.5235,25734.0
2020-01-02 11:20:00,230.01,230.09,229.63,229.64,10485.0,198.4803,198.5493,198.1524,198.161,10485.0
2020-01-02 11:30:00,229.68,229.68,228.7,229.0,25328.0,198.1955,198.1955,197.3499,197.6088,25328.0
2020-01-02 11:40:00,229.11,229.48,229.07,229.48,14611.0,197.7037,198.023,197.6692,198.023,14611.0
2020-01-02 11:50:00,229.42,229.52,228.46,228.55,9332.0,197.9712,198.0575,197.1428,197.2204,9332.0
2020-01-02 12:00:00,228.53,228.58,228.0,228.58,13507.0,197.2032,197.2463,196.7458,197.2463,13507.0
2020-01-02 12:10:00,228.6,228.82,228.57,228.59,31671.0,197.2636,197.4534,197.2377,197.255,31671.0
2020-01-02 12:20:00,228.64,228.84,228.45,228.45,11611.0,197.2981,197.4707,197.1342,197.1342,11611.0
2020-01-02 12:30:00,228.54,228.76,228.4,228.57,5301.0,197.2118,197.4017,197.091,197.2377,5301.0
2020-01-02 12:40:00,228.57,229.07,228.57,228.87,9400.0,197.2377,197.6692,197.2377,197.4966,9400.0
2020-01-02 12:50:00,228.77,229.2,228.77,228.8,10580.0,197.4103,197.7813,197.4103,197.4362,10580.0
2020-01-02 13:00:00,228.83,228.95,228.62,228.72,6983.0,197.4621,197.5656,197.2809,197.3671,6983.0
2020-01-02 13:10:00,228.8,228.9,228.6,228.6,8172.0,197.4362,197.5225,197.2636,197.2636,8172.0
2020-01-02 13:20:00,228.67,228.93,228.66,228.69,6997.0,197.324,197.5484,197.3154,197.3413,6997.0
2020-01-02 13:30:00,228.6,228.65,228.35,228.59,9948.0,197.2636,197.3067,197.0479,197.255,9948.0
2020-01-02 13:40:00,228.63,228.77,228.46,228.77,9514.0,197.2895,197.4103,197.1428,197.4103,9514.0
2020-01-02 13:50:00,228.79,228.83,228.57,228.73,9341.0,197.4275,197.4621,197.2377,197.3758,9341.0
2020-01-02 14:00:00,228.7,229.0,228.67,228.89,13997.0,197.3499,197.6088,197.324,197.5138,13997.0
2020-01-02 14:10:00,228.9,228.92,228.61,228.69,9555.0,197.5225,197.5397,197.2722,197.3413,9555.0
2020-01-02 14:20:00,228.7,229.0,228.64,228.93,13157.0,197.3499,197.6088,197.2981,197.5484,13157.0
2020-01-02 14:30:00,228.93,228.93,228.54,228.77,17130.0,197.5484,197.5484,197.2118,197.4103,17130.0
2020-01-02 14:40:00,228.73,228.9,228.66,228.76,17996.0,197.3758,197.5225,197.3154,197.4017,17996.0
2020-01-02 14:50:00,228.77,228.82,228.33,228.38,22170.0,197.4103,197.4534,197.0306,197.0738,22170.0
2020-01-02 15:00:00,228.4,228.45,228.14,228.38,24008.0,197.091,197.1342,196.8666,197.0738,24008.0
2020-01-02 15:10:00,228.44,228.74,228.4,228.67,19765.0,197.1255,197.3844,197.091,197.324,19765.0
2020-01-02 15:20:00,228.69,228.73,228.39,228.51,20390.0,197.3413,197.3758,197.0824,197.1859,20390.0
2020-01-02 15:30:00,228.53,228.72,228.53,228.69,20520.0,197.2032,197.3671,197.2032,197.3413,20520.0
2020-01-02 15:40:00,228.71,228.92,228.69,228.83,42256.0,197.3585,197.5397,197.3413,197.4621,42256.0
2020-01-02 15:50:00,228.8,228.92,228.3,228.5,139169.0,197.4362,197.5397,197.0047,197.1773,139169.0
2020-01-03 09:30:00,227.56,228.55,227.0,228.38,49981.0,196.3662,197.2204,195.8829,197.0738,49981.0
2020-01-03 09:40:00,228.26,228.92,228.09,228.71,20752.0,196.9702,197.5397,196.8235,197.3585,20752.0
2020-01-03 09:50:00,228.75,228.92,228.39,228.83,17588.0,197.393,197.5397,197.0824,197.4621,17588.0
2020-01-03 10:00:00,228.72,229.31,228.63,229.02,26341.0,197.3671,197.8763,197.2895,197.626,26341.0
2020-01-03 10:10:00,229.01,229.26,228.88,229.02,14321.0,197.6174,197.8331,197.5052,197.626,14321.0
2020-01-03 10:20:00,228.89,229.18,228.71,229.08,24012.0,197.5138,197.7641,197.3585,197.6778,24012.0
2020-01-03 10:30:00,229.07,229.49,228.88,229.18,27132.0,197.6692,198.0316,197.5052,197.7641,27132.0
2020-01-03 10:40:00,229.2,229.71,229.09,229.5,50509.0,197.7813,198.2214,197.6864,198.0402,50509.0
2020-01-03 10:50:00,229.48,229.49,228.78,228.97,14465.0,198.023,198.0316,197.4189,197.5829,14465.0
2020-01-03 11:00:00,228.91,229.31,228.86,229.16,16692.0,197.5311,197.8763,197.488,197.7468,16692.0
2020-01-03 11:10:00,229.17,229.51,228.95,229.3,35034.0,197.7555,198.0489,197.5656,197.8676,35034.0
2020-01-03 11:20:00,229.26,229.45,229.02,229.3,44753.0,197.8331,197.9971,197.626,197.8676,44753.0
2020-01-03 11:30:00,229.3,229.39,229.15,229.18,34770.0,197.8676,197.9453,197.7382,197.7641,34770.0
2020-01-03 11:40:00,229.16,229.32,228.9,229.26,22088.0,197.7468,197.8849,197.5225,197.8331,22088.0
2020-01-03 11:50:00,229.27,229.59,229.27,229.53,41537.0,197.8417,198.1179,197.8417,198.0661,41537.0
2020-01-03 12:00:00,229.49,229.83,229.48,229.61,23661.0,198.0316,198.325,198.023,198.1351,23661.0
2020-01-03 12:10:00,229.61,229.72,229.49,229.65,14672.0,198.1351,198.2301,198.0316,198.1697,14672.0
2020-01-03 12:20:00,229.65,229.65,229.16,229.23,12888.0,198.1697,198.1697,197.7468,197.8072,12888.0
2020-01-03 12:30:00,229.1,229.11,228.55,228.58,9802.0,197.6951,197.7037,197.2204,197.2463,9802.0
2020-01-03 12:40:00,228.58,228.89,228.22,228.84,20776.0,197.2463,197.5138,196.9357,197.4707,20776.0
2020-01-03 12:50:00,228.83,228.88,228.27,228.28,10672.0,197.4621,197.5052,196.9788,196.9875,10672.0
2020-01-03 13:00:00,228.29,228.45,228.0,228.45,25067.0,196.9961,197.1342,196.7458,197.1342,25067.0
2020-01-03 13:10:00,228.47,228.71,228.44,228.63,6970.0,197.1514,197.3585,197.1255,197.2895,6970.0
2020-01-03 13:20:00,228.57,228.59,228.36,228.5,5183.0,197.2377,197.255,197.0565,197.1773,5183.0
2020-01-03 13:30:00,228.48,228.56,228.15,228.43,10388.0,197.16,197.2291,196.8753,197.1169,10388.0
2020-01-03 13:40:00,228.36,228.44,228.07,228.12,19590.0,197.0565,197.1255,196.8062,196.8494,19590.0
2020-01-03 13:50:00,228.12,228.21,227.93,228.02,8464.0,196.8494,196.9271,196.6854,196.7631,8464.0
2020-01-03 14:00:00,228.0,228.06,227.75,227.93,11659.0,196.7458,196.7976,196.5301,196.6854,11659.0
2020-01-03 14:10:00,227.94,228.05,227.82,228.03,15896.0,196.6941,196.789,196.5905,196.7717,15896.0
2020-01-03 14:20:00,228.01,228.15,227.86,228.11,10240.0,196.7545,196.8753,196.625,196.8408,10240.0
2020-01-03 14:30:00,228.14,228.63,228.14,228.53,9708.0,196.8666,197.2895,196.8666,197.2032,9708.0
2020-01-03 14:40:00,228.56,229.16,228.56,229.16,8893.0,197.2291,197.7468,197.2291,197.7468,8893.0
2020-01-03 14:50:00,229.12,229.3,228.94,229.3,10626.0,197.7123,197.8676,197.557,197.8676,10626.0
2020-01-03 15:00:00,229.28,229.55,229.2,229.39,19382.0,197.8504,198.0834,197.7813,197.9453,19382.0
2020-01-03 15:10:00,229.36,229.42,228.86,228.91,15785.0,197.9194,197.9712,197.488,197.5311,15785.0
2020-01-03 15:20:00,228.91,229.03,228.66,229.03,25643.0,197.5311,197.6346,197.3154,197.6346,25643.0
2020-01-03 15:30:00,229.03,229.13,228.78,228.93,32680.0,197.6346,197.7209,197.4189,197.5484,32680.0
2020-01-03 15:40:00,228.93,229.04,228.7,228.84,26027.0,197.5484,197.6433,197.3499,197.4707,26027.0
2020-01-03 15:50:00,228.78,229.18,228.58,228.63,142269.0,197.4189,197.7641,197.2463,197.2895,142269.0
2020-01-06 09:30:00,228.48,230.0,228.12,229.47,51350.0,197.16,198.4717,196.8494,198.0143,51350.0
2020-01-06 09:40:00,229.69,229.87,228.77,228.77,10056.0,198.2042,198.3595,197.4103,197.4103,10056.0
2020-01-06 09:50:00,228.51,228.85,228.41,228.73,12215.0,197.1859,197.4793,197.0996,197.3758,12215.0
2020-01-06 10:00:00,228.63,228.8,228.5,228.52,15836.0,197.2895,197.4362,197.1773,197.1946,15836.0
2020-01-06 10:10:00,228.6,229.01,228.51,228.56,25412.0,197.2636,197.6174,197.1859,197.2291,25412.0
2020-01-06 10:20:00,228.63,228.63,228.24,228.35,14817.0,197.2895,197.2895,196.9529,197.0479,14817.0
2020-01-06 10:30:00,228.28,228.32,227.89,228.31,16838.0,196.9875,197.022,196.6509,197.0133,16838.0
2020-01-06 10:40:00,228.31,228.63,228.02,228.18,14547.0,197.0133,197.2895,196.7631,196.9012,14547.0
2020-01-06 10:50:00,228.15,228.28,228.0,228.05,11119.0,196.8753,196.9875,196.7458,196.789,11119.0
2020-01-06 11:00:00,228.05,228.29,227.95,228.1,16220.0,196.789,196.9961,196.7027,196.8321,16220.0
2020-01-06 11:10:00,228.1,228.25,227.95,227.96,16232.0,196.8321,196.9616,196.7027,196.7113,16232.0
2020-01-06 11:20:00,228.01,228.19,227.96,228.0,15055.0,196.7545,196.9098,196.7113,196.7458,15055.0
2020-01-06 11:30:00,228.05,228.35,228.0,228.26,16365.0,196.789,197.0479,196.7458,196.9702,16365.0
2020-01-06 11:40:00,228.25,228.35,228.1,228.12,8037.0,196.9616,197.0479,196.8321,196.8494,8037.0
2020-01-06 11:50:00,228.18,228.6,227.98,228.46,15188.0,196.9012,197.2636,196.7286,197.1428,15188.0
2020-01-06 12:00:00,228.48,228.53,228.31,228.47,10173.0,197.16,197.2032,197.0133,197.1514,10173.0
2020-01-06 12:10:00,228.52,228.55,228.19,228.49,8674.0,197.1946,197.2204,196.9098,197.1687,8674.0
2020-01-06 12:20:00,228.46,228.77,228.41,228.75,7942.0,197.1428,197.4103,197.0996,197.393,7942.0
2020-01-06 12:30:00,228.72,228.89,228.65,228.82,7493.0,197.3671,197.5138,197.3067,197.4534,7493.0
2020-01-06 12:40:00,228.8,229.01,228.68,228.84,9751.0,197.4362,197.6174,197.3326,197.4707,9751.0
2020-01-06 12:50:00,228.87,228.88,228.66,228.7,40211.0,197.4966,197.5052,197.3154,197.3499,40211.0
2020-01-06 13:00:00,228.68,228.93,228.63,228.91,20051.0,197.3326,197.5484,197.2895,197.5311,20051.0
2020-01-06 13:10:00,228.93,228.96,228.63,228.67,15285.0,197.5484,197.5742,197.2895,197.324,15285.0
2020-01-06 13:20:00,228.7,228.73,228.66,228.7,8512.0,197.3499,197.3758,197.3154,197.3499,8512.0
2020-01-06 13:30:00,228.71,228.72,228.56,228.57,35789.0,197.3585,197.3671,197.2291,197.2377,35789.0
2020-01-06 13:40:00,228.56,228.82,228.52,228.73,11305.0,197.2291,197.4534,197.1946,197.3758,11305.0
2020-01-06 13:50:00,228.75,228.87,228.66,228.71,11311.0,197.393,197.4966,197.3154,197.3585,11311.0
2020-01-06 14:00:00,228.69,228.75,228.43,228.66,10033.0,197.3413,197.393,197.1169,197.3154,10033.0
2020-01-06 14:10:00,228.66,228.78,228.66,228.73,10118.0,197.3154,197.4189,197.3154,197.3758,10118.0
2020-01-06 14:20:00,228.75,228.77,228.56,228.56,10516.0,197.393,197.4103,197.2291,197.2291,10516.0
2020-01-06 14:30:00,228.59,228.63,228.43,228.45,11808.0,197.255,197.2895,197.1169,197.1342,11808.0
2020-01-06 14:40:00,228.46,228.84,228.45,228.84,31219.0,197.1428,197.4707,197.1342,197.4707,31219.0
2020-01-06 14:50:00,228.86,229.02,228.82,228.93,10657.0,197.488,197.626,197.4534,197.5484,10657.0
2020-01-06 15:00:00,228.92,229.0,228.61,228.75,13620.0,197.5397,197.6088,197.2722,197.393,13620.0
2020-01-06 15:10:00,228.73,228.93,228.64,228.83,16237.0,197.3758,197.5484,197.2981,197.4621,16237.0
2020-01-06 15:20:00,228.84,228.93,228.65,228.72,15234.0,197.4707,197.5484,197.3067,197.3671,15234.0
2020-01-06 15:30:00,228.74,228.74,228.41,228.49,20330.0,197.3844,197.3844,197.0996,197.1687,20330.0
2020-01-06 15:40:00,228.51,228.57,228.39,228.45,27678.0,197.1859,197.2377,197.0824,197.1342,27678.0
2020-01-06 15:50:00,228.49,228.71,228.31,228.51,92770.0,197.1687,197.3585,197.0133,197.1859,92770.0
2020-01-07 09:30:00,227.13,227.57,225.31,225.69,68957.0,195.9951,196.3748,194.4246,194.7525,68957.0
2020-01-07 09:40:00,225.43,225.71,224.54,224.69,32299.0,194.5281,194.7698,193.7601,193.8896,32299.0
2020-01-07 09:50:00,224.68,224.7,222.28,222.5,57691.0,193.8809,193.8982,191.8099,191.9998,57691.0
2020-01-07 10:00:00,222.41,223.42,222.25,222.64,50820.0,191.9221,192.7937,191.784,192.1206,50820.0
2020-01-07 10:10:00,222.57,223.22,222.54,222.93,21101.0,192.0602,192.6211,192.0343,192.3708,21101.0
2020-01-07 10:20:00,223.0,223.1,222.48,222.69,22946.0,192.4312,192.5175,191.9825,192.1637,22946.0
2020-01-07 10:30:00,222.57,222.57,222.01,222.01,19156.0,192.0602,192.0602,191.5769,191.5769,19156.0
2020-01-07 10:40:00,222.06,222.6,221.62,222.57,17569.0,191.6201,192.0861,191.2404,192.0602,17569.0
2020-01-07 10:50:00,222.55,223.41,222.54,223.41,19012.0,192.0429,192.785,192.0343,192.785,19012.0
2020-01-07 11:00:00,223.41,223.68,223.01,223.68,14336.0,192.785,193.018,192.4399,193.018,14336.0
2020-01-07 11:10:00,223.6,223.69,223.28,223.42,14658.0,192.949,193.0267,192.6729,192.7937,14658.0
2020-01-07 11:20:00,223.44,224.17,223.44,224.17,21473.0,192.8109,193.4409,192.8109,193.4409,21473.0
2020-01-07 11:30:00,224.14,224.18,223.68,224.14,17997.0,193.415,193.4495,193.018,193.415,17997.0
2020-01-07 11:40:00,224.09,224.14,223.56,223.69,14766.0,193.3718,193.415,192.9145,193.0267,14766.0
2020-01-07 11:50:00,223.78,223.89,223.54,223.84,12786.0,193.1043,193.1992,192.8972,193.1561,12786.0
2020-01-07 12:00:00,223.84,224.09,223.78,223.85,12358.0,193.1561,193.3718,193.1043,193.1647,12358.0
2020-01-07 12:10:00,223.83,224.06,223.73,223.83,11403.0,193.1475,193.3459,193.0612,193.1475,11403.0
2020-01-07 12:20:00,223.82,223.92,223.57,223.78,8558.0,193.1388,193.2251,192.9231,193.1043,8558.0
2020-01-07 12:30:00,223.66,224.07,223.66,223.83,12767.0,193.0008,193.3546,193.0008,193.1475,12767.0
2020-01-07 12:40:00,223.82,224.02,223.67,223.98,7444.0,193.1388,193.3114,193.0094,193.2769,7444.0
2020-01-07 12:50:00,223.93,224.02,223.75,223.76,7765.0,193.2338,193.3114,193.0784,193.0871,7765.0
2020-01-07 13:00:00,223.78,224.01,223.76,223.87,8611.0,193.1043,193.3028,193.0871,193.182,8611.0
2020-01-07 13:10:00,223.89,224.06,223.85,223.95,8200.0,193.1992,193.3459,193.1647,193.251,8200.0
2020-01-07 13:20:00,223.94,223.94,223.63,223.65,8261.0,193.2424,193.2424,192.9749,192.9921,8261.0
2020-01-07 13:30:00,223.64,223.68,223.31,223.31,13354.0,192.9835,193.018,192.6987,192.6987,13354.0
2020-01-07 13:40:00,223.29,223.46,223.23,223.34,8476.0,192.6815,192.8282,192.6297,192.7246,8476.0
2020-01-07 13:50:00,223.32,223.36,222.99,223.04,12122.0,192.7074,192.7419,192.4226,192.4658,12122.0
2020-01-07 14:00:00,223.08,223.25,222.94,223.1,11921.0,192.5003,192.647,192.3795,192.5175,11921.0
2020-01-07 14:10:00,223.1,223.11,222.59,222.59,22063.0,192.5175,192.5262,192.0774,192.0774,22063.0
2020-01-07 14:20:00,222.6,222.91,222.56,222.76,11959.0,192.0861,192.3536,192.0516,192.2241,11959.0
2020-01-07 14:30:00,222.76,223.04,222.76,222.87,11056.0,192.2241,192.4658,192.2241,192.3191,11056.0
2020-01-07 14:40:00,222.87,223.07,222.87,223.02,9247.0,192.3191,192.4916,192.3191,192.4485,9247.0
2020-01-07 14:50:00,223.0,223.51,222.97,223.31,14391.0,192.4312,192.8713,192.4054,192.6987,14391.0
2020-01-07 15:00:00,223.43,223.8,223.43,223.76,12211.0,192.8023,193.1216,192.8023,193.0871,12211.0
2020-01-07 15:10:00,223.74,224.1,223.67,224.06,19983.0,193.0698,193.3805,193.0094,193.3459,19983.0
2020-01-07 15:20:00,224.1,224.1,223.58,223.81,20905.0,193.3805,193.3805,192.9317,193.1302,20905.0
2020-01-07 15:30:00,223.8,223.97,223.71,223.75,20863.0,193.1216,193.2683,193.0439,193.0784,20863.0
2020-01-07 15:40:00,223.78,223.8,223.6,223.66,32260.0,193.1043,193.1216,192.949,193.0008,32260.0
2020-01-07 15:50:00,223.68,223.84,223.52,223.68,95379.0,193.018,193.1561,192.88,193.018,95379.0
2020-01-08 09:30:00,223.48,223.83,222.52,223.25,42120.0,192.8454,193.1475,192.017,192.647,42120.0
2020-01-08 09:40:00,223.36,224.22,223.22,224.09,25605.0,192.7419,193.484,192.6211,193.3718,25605.0
2020-01-08 09:50:00,224.05,224.36,223.36,223.36,13206.0,193.3373,193.6048,192.7419,192.7419,13206.0
2020-01-08 10:00:00,223.33,223.48,222.94,223.15,18423.0,192.716,192.8454,192.3795,192.5607,18423.0
2020-01-08 10:10:00,223.17,223.92,223.08,223.86,34765.0,192.5779,193.2251,192.5003,193.1734,34765.0
2020-01-08 10:20:00,223.87,224.24,223.82,224.1,13208.0,193.182,193.5013,193.1388,193.3805,13208.0
2020-01-08 10:30:00,224.03,224.2,223.58,223.95,14964.0,193.32,193.4667,192.9317,193.251,14964.0
2020-01-08 10:40:00,223.9,224.05,223.5,223.68,45249.0,193.2079,193.3373,192.8627,193.018,45249.0
2020-01-08 10:50:00,223.69,224.29,223.69,224.23,11544.0,193.0267,193.5444,193.0267,193.4926,11544.0
2020-01-08 11:00:00,224.23,224.24,223.8,224.14,11092.0,193.4926,193.5013,193.1216,193.415,11092.0
2020-01-08 11:10:00,224.18,224.7,224.16,224.59,8297.0,193.4495,193.8982,193.4322,193.8033,8297.0
2020-01-08 11:20:00,224.7,225.0,224.61,224.9,12572.0,193.8982,194.1571,193.8205,194.0708,12572.0
2020-01-08 11:30:00,224.89,225.14,224.74,224.83,9985.0,194.0622,194.2779,193.9327,194.0104,9985.0
2020-01-08 11:40:00,224.8,225.07,224.64,225.03,10552.0,193.9845,194.2175,193.8464,194.183,10552.0
2020-01-08 11:50:00,225.1,225.18,224.77,224.78,9553.0,194.2434,194.3124,193.9586,193.9672,9553.0
2020-01-08 12:00:00,224.78,224.99,224.7,224.85,8829.0,193.9672,194.1485,193.8982,194.0276,8829.0
2020-01-08 12:10:00,224.82,225.05,224.72,224.99,10241.0,194.0018,194.2002,193.9155,194.1485,10241.0
2020-01-08 12:20:00,224.94,225.04,224.75,224.95,7219.0,194.1053,194.1916,193.9413,194.1139,7219.0
2020-01-08 12:30:00,224.97,225.31,224.97,225.23,14340.0,194.1312,194.4246,194.1312,194.3556,14340.0
2020-01-08 12:40:00,225.3,225.42,225.18,225.3,8914.0,194.416,194.5195,194.3124,194.416,8914.0
2020-01-08 12:50:00,225.33,225.63,225.26,225.6,5951.0,194.4418,194.7007,194.3814,194.6748,5951.0
2020-01-08 13:00:00,225.58,225.58,225.3,225.38,8822.0,194.6576,194.6576,194.416,194.485,8822.0
2020-01-08 13:10:00,225.4,225.45,225.12,225.15,5499.0,194.5022,194.5454,194.2606,194.2865,5499.0
2020-01-08 13:20:00,225.18,225.36,225.16,225.34,7282.0,194.3124,194.4677,194.2951,194.4505,7282.0
2020-01-08 13:30:00,225.34,225.65,225.34,225.64,6705.0,194.4505,194.718,194.4505,194.7093,6705.0
2020-01-08 13:40:00,225.66,225.67,225.49,225.52,6973.0,194.7266,194.7352,194.5799,194.6058,6973.0
2020-01-08 13:50:00,225.49,225.64,225.45,225.54,5334.0,194.5799,194.7093,194.5454,194.6231,5334.0
2020-01-08 14:00:00,225.54,225.65,225.5,225.53,7872.0,194.6231,194.718,194.5885,194.6144,7872.0
2020-01-08 14:10:00,225.56,225.64,225.45,225.54,6672.0,194.6403,194.7093,194.5454,194.6231,6672.0
2020-01-08 14:20:00,225.49,225.5,225.2,225.31,14726.0,194.5799,194.5885,194.3297,194.4246,14726.0
2020-01-08 14:30:00,225.31,225.55,225.23,225.55,10166.0,194.4246,194.6317,194.3556,194.6317,10166.0
2020-01-08 14:40:00,225.48,225.61,225.37,225.56,15493.0,194.5713,194.6835,194.4764,194.6403,15493.0
2020-01-08 14:50:00,225.61,225.87,225.54,225.83,8536.0,194.6835,194.9078,194.6231,194.8733,8536.0
2020-01-08 15:00:00,225.89,226.07,225.79,226.07,13955.0,194.9251,195.0804,194.8388,195.0804,13955.0
2020-01-08 15:10:00,226.06,226.16,225.94,225.98,11351.0,195.0718,195.1581,194.9682,195.0027,11351.0
2020-01-08 15:20:00,226.0,226.31,226.0,226.31,19126.0,195.02,195.2875,195.02,195.2875,19126.0
2020-01-08 15:30:00,226.33,226.49,226.26,226.48,29035.0,195.3048,195.4428,195.2444,195.4342,29035.0
2020-01-08 15:40:00,226.47,226.48,226.08,226.08,41132.0,195.4256,195.4342,195.089,195.089,41132.0
2020-01-08 15:50:00,226.08,226.21,225.55,225.64,86552.0,195.089,195.2012,194.6317,194.7093,86552.0
2020-01-09 09:30:00,225.5,226.68,225.5,225.63,110571.0,194.5885,195.6068,194.5885,194.7007,110571.0
2020-01-09 09:40:00,225.66,226.68,225.66,226.39,11508.0,194.7266,195.6068,194.7266,195.3565,11508.0
2020-01-09 09:50:00,226.39,226.52,226.06,226.18,23100.0,195.3565,195.4687,195.0718,195.1753,23100.0
2020-01-09 10:00:00,226.29,226.33,225.9,226.12,17746.0,195.2702,195.3048,194.9337,195.1236,17746.0
2020-01-09 10:10:00,226.02,226.35,225.95,226.07,19300.0,195.0373,195.322,194.9769,195.0804,19300.0
2020-01-09 10:20:00,226.01,226.43,225.93,225.93,23461.0,195.0286,195.3911,194.9596,194.9596,23461.0
2020-01-09 10:30:00,225.91,226.22,225.41,225.5,60151.0,194.9423,195.2098,194.5109,194.5885,60151.0
2020-01-09 10:40:00,225.5,225.76,225.36,225.72,25914.0,194.5885,194.8129,194.4677,194.7784,25914.0
2020-01-09 10:50:00,225.72,225.85,225.43,225.65,15832.0,194.7784,194.8906,194.5281,194.718,15832.0
2020-01-09 11:00:00,225.63,225.91,225.59,225.67,22917.0,194.7007,194.9423,194.6662,194.7352,22917.0
2020-01-09 11:10:00,225.67,225.89,225.64,225.73,13608.0,194.7352,194.9251,194.7093,194.787,13608.0
2020-01-09 11:20:00,225.8,226.05,225.67,225.74,17444.0,194.8474,195.0631,194.7352,194.7956,17444.0
2020-01-09 11:30:00,225.69,226.28,225.65,226.27,16365.0,194.7525,195.2616,194.718,195.253,16365.0
2020-01-09 11:40:00,226.26,226.28,226.05,226.05,10613.0,195.2444,195.2616,195.0631,195.0631,10613.0
2020-01-09 11:50:00,226.12,226.24,225.88,226.03,8098.0,195.1236,195.2271,194.9164,195.0459,8098.0
2020-01-09 12:00:00,226.02,226.34,225.95,226.26,6666.0,195.0373,195.3134,194.9769,195.2444,6666.0
2020-01-09 12:10:00,226.3,227.05,226.3,227.05,57774.0,195.2789,195.9261,195.2789,195.9261,57774.0
2020-01-09 12:20:00,226.99,227.04,226.45,226.45,45040.0,195.8743,195.9174,195.4083,195.4083,45040.0
2020-01-09 12:30:00,226.5,226.59,226.34,226.49,13475.0,195.4515,195.5291,195.3134,195.4428,13475.0
2020-01-09 12:40:00,226.45,226.68,226.42,226.6,15850.0,195.4083,195.6068,195.3824,195.5378,15850.0
2020-01-09 12:50:00,226.58,226.63,226.48,226.53,16676.0,195.5205,195.5636,195.4342,195.4773,16676.0
2020-01-09 13:00:00,226.48,226.7,226.33,226.55,29873.0,195.4342,195.624,195.3048,195.4946,29873.0
2020-01-09 13:10:00,226.52,226.68,226.46,226.54,10303.0,195.4687,195.6068,195.4169,195.486,10303.0
2020-01-09 13:20:00,226.53,226.67,226.46,226.6,13210.0,195.4773,195.5982,195.4169,195.5378,13210.0
2020-01-09 13:30:00,226.54,226.67,226.51,226.59,21268.0,195.486,195.5982,195.4601,195.5291,21268.0
2020-01-09 13:40:00,226.63,226.97,226.56,226.95,9103.0,195.5636,195.857,195.5032,195.8398,9103.0
2020-01-09 13:50:00,226.97,227.14,226.92,227.14,10361.0,195.857,196.0037,195.8139,196.0037,10361.0
2020-01-09 14:00:00,227.1,227.1,226.83,226.91,10968.0,195.9692,195.9692,195.7362,195.8053,10968.0
2020-01-09 14:10:00,226.88,226.93,226.73,226.85,7032.0,195.7794,195.8225,195.6499,195.7535,7032.0
2020-01-09 14:20:00,226.86,226.99,226.82,226.93,5852.0,195.7621,195.8743,195.7276,195.8225,5852.0
2020-01-09 14:30:00,226.95,227.11,226.63,226.63,19532.0,195.8398,195.9778,195.5636,195.5636,19532.0
2020-01-09 14:40:00,226.68,226.84,226.68,226.74,19632.0,195.6068,195.7449,195.6068,195.6586,19632.0
2020-01-09 14:50:00,226.73,226.74,226.55,226.66,29945.0,195.6499,195.6586,195.4946,195.5895,29945.0
2020-01-09 15:00:00,226.65,226.69,226.45,226.45,10113.0,195.5809,195.6154,195.4083,195.4083,10113.0
2020-01-09 15:10:00,226.48,226.61,226.44,226.45,9400.0,195.4342,195.5464,195.3997,195.4083,9400.0
2020-01-09 15:20:00,226.49,226.51,226.31,226.47,7247.0,195.4428,195.4601,195.2875,195.4256,7247.0
2020-01-09 15:30:00,226.45,226.47,226.19,226.28,13091.0,195.4083,195.4256,195.184,195.2616,13091.0
2020-01-09 15:40:00,226.29,226.33,225.95,225.99,13763.0,195.2702,195.3048,194.9769,195.0114,13763.0
2020-01-09 15:50:00,225.96,226.55,225.96,226.39,72943.0,194.9855,195.4946,194.9855,195.3565,72943.0
2020-01-10 09:30:00,228.09,228.09,227.44,227.79,33864.0,196.8235,196.8235,196.2626,196.5646,33864.0
2020-01-10 09:40:00,227.88,228.26,227.84,228.11,26123.0,196.6423,196.9702,196.6078,196.8408,26123.0
2020-01-10 09:50:00,228.1,228.65,227.84,228.59,24940.0,196.8321,197.3067,196.6078,197.255,24940.0
2020-01-10 10:00:00,228.48,229.69,228.34,229.54,158899.0,197.16,198.2042,197.0392,198.0747,158899.0
2020-01-10 10:10:00,229.49,229.95,228.98,229.75,55787.0,198.0316,198.4285,197.5915,198.256,55787.0
2020-01-10 10:20:00,229.79,230.17,229.56,230.17,9787.0,198.2905,198.6184,198.092,198.6184,9787.0
2020-01-10 10:30:00,230.21,230.21,229.81,229.93,9541.0,198.6529,198.6529,198.3077,198.4113,9541.0
2020-01-10 10:40:00,229.86,230.29,229.75,229.99,9222.0,198.3509,198.7219,198.256,198.4631,9222.0
2020-01-10 10:50:00,229.97,230.49,229.96,230.34,19708.0,198.4458,198.8945,198.4372,198.7651,19708.0
2020-01-10 11:00:00,230.37,230.87,230.31,230.77,13271.0,198.791,199.2224,198.7392,199.1361,13271.0
2020-01-10 11:10:00,230.84,231.0,230.62,230.74,12878.0,199.1965,199.3346,199.0067,199.1102,12878.0
2020-01-10 11:20:00,230.82,230.82,230.31,230.35,7882.0,199.1793,199.1793,198.7392,198.7737,7882.0
2020-01-10 11:30:00,230.36,230.36,230.13,230.27,8942.0,198.7823,198.7823,198.5839,198.7047,8942.0
2020-01-10 11:40:00,230.26,230.3,229.94,230.15,11892.0,198.696,198.7306,198.4199,198.6011,11892.0
2020-01-10 11:50:00,230.15,230.24,230.05,230.14,8569.0,198.6011,198.6788,198.5148,198.5925,8569.0
2020-01-10 12:00:00,230.15,230.15,229.57,229.61,12282.0,198.6011,198.6011,198.1006,198.1351,12282.0
2020-01-10 12:10:00,229.58,229.66,229.42,229.5,11621.0,198.1093,198.1783,197.9712,198.0402,11621.0
2020-01-10 12:20:00,229.49,229.65,229.37,229.46,5215.0,198.0316,198.1697,197.928,198.0057,5215.0
2020-01-10 12:30:00,229.51,229.99,229.48,229.95,20612.0,198.0489,198.4631,198.023,198.4285,20612.0
2020-01-10 12:40:00,229.93,230.03,229.78,230.03,23094.0,198.4113,198.4976,198.2818,198.4976,23094.0
2020-01-10 12:50:00,229.99,230.17,229.69,230.05,21462.0,198.4631,198.6184,198.2042,198.5148,21462.0
2020-01-10 13:00:00,230.05,230.41,229.87,230.34,12876.0,198.5148,198.8255,198.3595,198.7651,12876.0
2020-01-10 13:10:00,230.37,230.72,230.37,230.68,9196.0,198.791,199.093,198.791,199.0585,9196.0
2020-01-10 13:20:00,230.72,230.98,230.63,230.67,10406.0,199.093,199.3173,199.0153,199.0498,10406.0
2020-01-10 13:30:00,230.6,230.66,230.46,230.58,7701.0,198.9894,199.0412,198.8686,198.9722,7701.0
2020-01-10 13:40:00,230.62,230.76,230.49,230.73,9202.0,199.0067,199.1275,198.8945,199.1016,9202.0
2020-01-10 13:50:00,230.7,230.82,230.63,230.76,5551.0,199.0757,199.1793,199.0153,199.1275,5551.0
2020-01-10 14:00:00,230.83,230.92,230.4,230.44,8883.0,199.1879,199.2656,198.8168,198.8514,8883.0
2020-01-10 14:10:00,230.42,230.72,230.4,230.72,8922.0,198.8341,199.093,198.8168,199.093,8922.0
2020-01-10 14:20:00,230.75,230.85,230.67,230.76,21895.0,199.1189,199.2052,199.0498,199.1275,21895.0
2020-01-10 14:30:00,230.78,230.81,230.61,230.74,11559.0,199.1448,199.1706,198.9981,199.1102,11559.0
2020-01-10 14:40:00,230.73,230.73,230.47,230.56,11474.0,199.1016,199.1016,198.8773,198.9549,11474.0
2020-01-10 14:50:00,230.57,230.62,230.31,230.41,21125.0,198.9635,199.0067,198.7392,198.8255,21125.0
2020-01-10 15:00:00,230.41,230.47,230.14,230.41,19700.0,198.8255,198.8773,198.5925,198.8255,19700.0
2020-01-10 15:10:00,230.41,230.54,230.3,230.33,11535.0,198.8255,198.9377,198.7306,198.7564,11535.0
2020-01-10 15:20:00,230.31,230.57,230.28,230.44,12964.0,198.7392,198.9635,198.7133,198.8514,12964.0
2020-01-10 15:30:00,230.42,230.82,230.38,230.65,13575.0,198.8341,199.1793,198.7996,199.0326,13575.0
2020-01-10 15:40:00,230.7,230.95,230.63,230.64,25230.0,199.0757,199.2915,199.0153,199.024,25230.0
2020-01-10 15:50:00,230.63,231.02,230.6,230.84,81805.0,199.0153,199.3519,198.9894,199.1965,81805.0
2020-01-13 09:30:00,231.25,233.76,231.15,233.72,60191.0,199.5503,201.7163,199.464,201.6817,60191.0
2020-01-13 09:40:00,233.81,234.31,233.57,233.86,35624.0,201.7594,202.1909,201.5523,201.8026,35624.0
2020-01-13 09:50:00,233.93,233.93,232.95,233.65,16624.0,201.863,201.863,201.0173,201.6213,16624.0
2020-01-13 10:00:00,233.78,234.52,233.76,234.42,29289.0,201.7335,202.3721,201.7163,202.2858,29289.0
2020-01-13 10:10:00,234.34,234.71,234.05,234.12,25818.0,202.2168,202.536,201.9665,202.0269,25818.0
2020-01-13 10:20:00,234.02,234.27,233.78,234.26,16256.0,201.9406,202.1564,201.7335,202.1477,16256.0
2020-01-13 10:30:00,234.23,234.39,233.85,234.14,36714.0,202.1218,202.2599,201.7939,202.0442,36714.0
2020-01-13 10:40:00,234.09,234.29,233.97,234.24,15987.0,202.001,202.1736,201.8975,202.1305,15987.0
2020-01-13 10:50:00,234.23,234.69,234.15,234.69,25185.0,202.1218,202.5188,202.0528,202.5188,25185.0
2020-01-13 11:00:00,234.67,234.7,234.25,234.69,17717.0,202.5015,202.5274,202.1391,202.5188,17717.0
2020-01-13 11:10:00,234.67,235.12,234.64,234.76,44004.0,202.5015,202.8898,202.4756,202.5792,44004.0
2020-01-13 11:20:00,234.77,234.77,234.13,234.21,13897.0,202.5878,202.5878,202.0355,202.1046,13897.0
2020-01-13 11:30:00,234.29,234.46,234.17,234.42,12877.0,202.1736,202.3203,202.0701,202.2858,12877.0
2020-01-13 11:40:00,234.38,234.44,234.33,234.41,6222.0,202.2513,202.303,202.2081,202.2772,6222.0
2020-01-13 11:50:00,234.44,234.84,234.42,234.83,6873.0,202.303,202.6482,202.2858,202.6396,6873.0
2020-01-13 12:00:00,234.83,234.86,234.39,234.48,10112.0,202.6396,202.6655,202.2599,202.3376,10112.0
2020-01-13 12:10:00,234.47,234.56,234.4,234.47,8409.0,202.3289,202.4066,202.2685,202.3289,8409.0
2020-01-13 12:20:00,234.49,234.86,234.49,234.7,11216.0,202.3462,202.6655,202.3462,202.5274,11216.0
2020-01-13 12:30:00,234.7,234.71,234.45,234.47,6620.0,202.5274,202.536,202.3117,202.3289,6620.0
2020-01-13 12:40:00,234.48,234.79,234.46,234.64,9211.0,202.3376,202.6051,202.3203,202.4756,9211.0
2020-01-13 12:50:00,234.66,234.78,234.54,234.64,7582.0,202.4929,202.5964,202.3893,202.4756,7582.0
2020-01-13 13:00:00,234.66,234.67,234.35,234.52,7996.0,202.4929,202.5015,202.2254,202.3721,7996.0
2020-01-13 13:10:00,234.51,234.51,234.39,234.45,7048.0,202.3635,202.3635,202.2599,202.3117,7048.0
2020-01-13 13:20:00,234.46,234.55,234.4,234.47,9348.0,202.3203,202.398,202.2685,202.3289,9348.0
2020-01-13 13:30:00,234.49,234.5,234.28,234.46,4468.0,202.3462,202.3548,202.165,202.3203,4468.0
2020-01-13 13:40:00,234.52,234.52,234.23,234.33,6108.0,202.3721,202.3721,202.1218,202.2081,6108.0
2020-01-13 13:50:00,234.39,234.58,234.3,234.49,8444.0,202.2599,202.4239,202.1822,202.3462,8444.0
2020-01-13 14:00:00,234.47,234.85,234.43,234.74,9217.0,202.3289,202.6568,202.2944,202.5619,9217.0
2020-01-13 14:10:00,234.81,235.0,234.67,234.89,12917.0,202.6223,202.7863,202.5015,202.6914,12917.0
2020-01-13 14:20:00,234.89,235.13,234.89,235.08,8495.0,202.6914,202.8985,202.6914,202.8553,8495.0
2020-01-13 14:30:00,235.09,235.33,235.02,235.04,7559.0,202.8639,203.071,202.8035,202.8208,7559.0
2020-01-13 14:40:00,235.01,235.13,234.91,234.97,11768.0,202.7949,202.8985,202.7086,202.7604,11768.0
2020-01-13 14:50:00,234.97,235.11,234.84,235.02,10361.0,202.7604,202.8812,202.6482,202.8035,10361.0
2020-01-13 15:00:00,235.02,235.06,234.75,234.81,13629.0,202.8035,202.8381,202.5706,202.6223,13629.0
2020-01-13 15:10:00,234.84,234.97,234.78,234.83,7878.0,202.6482,202.7604,202.5964,202.6396,7878.0
2020-01-13 15:20:00,234.84,234.9,234.47,234.47,9193.0,202.6482,202.7,202.3289,202.3289,9193.0
2020-01-13 15:30:00,234.53,235.09,234.45,234.95,16398.0,202.3807,202.8639,202.3117,202.7431,16398.0
2020-01-13 15:40:00,234.97,235.3,234.96,235.14,29155.0,202.7604,203.0452,202.7518,202.9071,29155.0
2020-01-13 15:50:00,235.04,235.42,234.91,235.36,119982.0,202.8208,203.1487,202.7086,203.0969,119982.0
2020-01-14 09:30:00,235.13,235.78,234.02,235.02,55652.0,202.8985,203.4594,201.9406,202.8035,55652.0
2020-01-14 09:40:00,235.0,235.94,234.7,235.73,26528.0,202.7863,203.5974,202.5274,203.4162,26528.0
2020-01-14 09:50:00,235.76,235.82,235.07,235.48,18274.0,203.4421,203.4939,202.8467,203.2005,18274.0
2020-01-14 10:00:00,235.51,235.72,235.12,235.57,13665.0,203.2264,203.4076,202.8898,203.2781,13665.0
2020-01-14 10:10:00,235.7,235.89,235.24,235.27,19641.0,203.3903,203.5543,202.9934,203.0193,19641.0
2020-01-14 10:20:00,235.25,235.61,234.88,235.24,34344.0,203.002,203.3127,202.6827,202.9934,34344.0
2020-01-14 10:30:00,235.26,235.55,235.18,235.19,8111.0,203.0106,203.2609,202.9416,202.9502,8111.0
2020-01-14 10:40:00,235.25,235.57,235.25,235.53,9378.0,203.002,203.2781,203.002,203.2436,9378.0
2020-01-14 10:50:00,235.5,235.56,235.28,235.33,16714.0,203.2177,203.2695,203.0279,203.071,16714.0
2020-01-14 11:00:00,235.23,235.5,234.75,234.75,15632.0,202.9848,203.2177,202.5706,202.5706,15632.0
2020-01-14 11:10:00,234.75,234.88,234.19,234.23,13591.0,202.5706,202.6827,202.0873,202.1218,13591.0
2020-01-14 11:20:00,234.24,234.45,233.72,234.44,17889.0,202.1305,202.3117,201.6817,202.303,17889.0
2020-01-14 11:30:00,234.53,234.73,234.02,234.38,61225.0,202.3807,202.5533,201.9406,202.2513,61225.0
2020-01-14 11:40:00,234.48,234.57,234.33,234.36,8786.0,202.3376,202.4152,202.2081,202.234,8786.0
2020-01-14 11:50:00,234.38,234.39,234.15,234.23,6273.0,202.2513,202.2599,202.0528,202.1218,6273.0
2020-01-14 12:00:00,234.27,234.41,234.02,234.03,11025.0,202.1564,202.2772,201.9406,201.9493,11025.0
2020-01-14 12:10:00,234.05,234.07,233.71,233.71,25326.0,201.9665,201.9838,201.6731,201.6731,25326.0
2020-01-14 12:20:00,233.72,234.01,233.72,233.97,10094.0,201.6817,201.932,201.6817,201.8975,10094.0
2020-01-14 12:30:00,234.0,234.21,233.99,234.21,7046.0,201.9234,202.1046,201.9147,202.1046,7046.0
2020-01-14 12:40:00,234.22,234.29,234.16,234.29,1837.0,202.1132,202.1736,202.0614,202.1736,1837.0
2020-01-14 12:50:00,234.23,234.24,233.91,233.98,7900.0,202.1218,202.1305,201.8457,201.9061,7900.0
2020-01-14 13:00:00,234.02,234.11,233.95,234.09,5962.0,201.9406,202.0183,201.8802,202.001,5962.0
2020-01-14 13:10:00,234.09,234.09,233.64,233.66,4954.0,202.001,202.001,201.6127,201.63,4954.0
2020-01-14 13:20:00,233.69,233.82,233.6,233.64,3167.0,201.6559,201.768,201.5782,201.6127,3167.0
2020-01-14 13:30:00,233.65,233.78,233.37,233.61,13622.0,201.6213,201.7335,201.3797,201.5868,13622.0
2020-01-14 13:40:00,233.62,233.73,233.6,233.69,4231.0,201.5955,201.6904,201.5782,201.6559,4231.0
2020-01-14 13:50:00,233.62,233.66,233.5,233.55,5191.0,201.5955,201.63,201.4919,201.535,5191.0
2020-01-14 14:00:00,233.43,233.46,232.84,233.04,13513.0,201.4315,201.4574,200.9224,201.095,13513.0
2020-01-14 14:10:00,233.05,233.22,233.05,233.12,6044.0,201.1036,201.2503,201.1036,201.164,6044.0
2020-01-14 14:20:00,233.16,233.5,233.14,233.44,11964.0,201.1985,201.4919,201.1813,201.4401,11964.0
2020-01-14 14:30:00,233.46,233.52,233.33,233.48,9882.0,201.4574,201.5092,201.3452,201.4746,9882.0
2020-01-14 14:40:00,233.53,233.73,233.46,233.68,7902.0,201.5178,201.6904,201.4574,201.6472,7902.0
2020-01-14 14:50:00,233.67,233.74,233.38,233.48,7221.0,201.6386,201.699,201.3884,201.4746,7221.0
2020-01-14 15:00:00,233.47,233.7,233.47,233.58,8390.0,201.466,201.6645,201.466,201.5609,8390.0
2020-01-14 15:10:00,233.52,233.7,233.37,233.65,7545.0,201.5092,201.6645,201.3797,201.6213,7545.0
2020-01-14 15:20:00,233.65,233.71,233.43,233.46,9385.0,201.6213,201.6731,201.4315,201.4574,9385.0
2020-01-14 15:30:00,233.44,233.72,233.44,233.66,23579.0,201.4401,201.6817,201.4401,201.63,23579.0
2020-01-14 15:40:00,233.68,233.84,233.61,233.61,27245.0,201.6472,201.7853,201.5868,201.5868,27245.0
2020-01-14 15:50:00,233.62,234.03,233.53,233.91,88194.0,201.5955,201.9493,201.5178,201.8457,88194.0
2020-01-15 09:30:00,234.5,235.95,234.5,234.7,36354.0,202.3548,203.6061,202.3548,202.5274,36354.0
2020-01-15 09:40:00,234.95,235.41,234.78,234.87,13582.0,202.7431,203.1401,202.5964,202.6741,13582.0
2020-01-15 09:50:00,234.7,235.14,234.66,235.06,19444.0,202.5274,202.9071,202.4929,202.8381,19444.0
2020-01-15 10:00:00,235.06,235.73,234.91,235.56,18852.0,202.8381,203.4162,202.7086,203.2695,18852.0
2020-01-15 10:10:00,235.58,235.62,235.25,235.57,18984.0,203.2868,203.3213,203.002,203.2781,18984.0
2020-01-15 10:20:00,235.62,235.64,235.17,235.19,16508.0,203.3213,203.3386,202.933,202.9502,16508.0
2020-01-15 10:30:00,235.21,235.68,235.21,235.64,12161.0,202.9675,203.3731,202.9675,203.3386,12161.0
2020-01-15 10:40:00,235.61,236.24,235.6,236.23,24130.0,203.3127,203.8563,203.304,203.8477,24130.0
2020-01-15 10:50:00,236.24,236.3,235.72,235.75,32175.0,203.8563,203.9081,203.4076,203.4335,32175.0
2020-01-15 11:00:00,235.81,235.82,235.23,235.44,9069.0,203.4852,203.4939,202.9848,203.166,9069.0
2020-01-15 11:10:00,235.51,235.98,235.39,235.88,15818.0,203.2264,203.6319,203.1228,203.5457,15818.0
2020-01-15 11:20:00,235.82,236.07,235.57,236.01,9183.0,203.4939,203.7096,203.2781,203.6578,9183.0
2020-01-15 11:30:00,236.02,236.09,235.81,235.83,7086.0,203.6665,203.7269,203.4852,203.5025,7086.0
2020-01-15 11:40:00,235.88,235.94,235.71,235.79,7982.0,203.5457,203.5974,203.399,203.468,7982.0
2020-01-15 11:50:00,235.94,236.08,235.64,235.9,10423.0,203.5974,203.7182,203.3386,203.5629,10423.0
2020-01-15 12:00:00,235.96,236.1,235.86,235.86,14223.0,203.6147,203.7355,203.5284,203.5284,14223.0
2020-01-15 12:10:00,235.85,236.05,235.72,235.76,11102.0,203.5198,203.6923,203.4076,203.4421,11102.0
2020-01-15 12:20:00,235.84,236.09,235.76,235.76,6445.0,203.5111,203.7269,203.4421,203.4421,6445.0
2020-01-15 12:30:00,235.78,235.99,235.72,235.96,21287.0,203.4594,203.6406,203.4076,203.6147,21287.0
2020-01-15 12:40:00,235.91,235.98,235.83,235.85,5817.0,203.5715,203.6319,203.5025,203.5198,5817.0
2020-01-15 12:50:00,235.81,235.93,235.74,235.91,7042.0,203.4852,203.5888,203.4248,203.5715,7042.0
2020-01-15 13:00:00,235.86,236.0,235.76,235.93,6070.0,203.5284,203.6492,203.4421,203.5888,6070.0
2020-01-15 13:10:00,235.92,235.94,235.81,235.94,3481.0,203.5802,203.5974,203.4852,203.5974,3481.0
2020-01-15 13:20:00,235.98,235.99,235.84,235.96,3424.0,203.6319,203.6406,203.5111,203.6147,3424.0
2020-01-15 13:30:00,235.97,236.03,235.94,235.96,4813.0,203.6233,203.6751,203.5974,203.6147,4813.0
2020-01-15 13:40:00,235.92,236.03,235.87,235.87,32508.0,203.5802,203.6751,203.537,203.537,32508.0
2020-01-15 13:50:00,235.91,236.32,235.89,236.3,18990.0,203.5715,203.9253,203.5543,203.9081,18990.0
2020-01-15 14:00:00,236.36,236.55,236.24,236.55,6286.0,203.9599,204.1238,203.8563,204.1238,6286.0
2020-01-15 14:10:00,236.55,236.74,236.54,236.56,7381.0,204.1238,204.2878,204.1152,204.1324,7381.0
2020-01-15 14:20:00,236.57,236.57,236.16,236.22,10710.0,204.1411,204.1411,203.7873,203.839,10710.0
2020-01-15 14:30:00,236.28,236.3,235.77,235.98,32220.0,203.8908,203.9081,203.4507,203.6319,32220.0
2020-01-15 14:40:00,236.03,236.03,235.89,235.93,5608.0,203.6751,203.6751,203.5543,203.5888,5608.0
2020-01-15 14:50:00,235.93,236.05,235.86,235.87,14030.0,203.5888,203.6923,203.5284,203.537,14030.0
2020-01-15 15:00:00,235.85,235.98,235.53,235.53,11444.0,203.5198,203.6319,203.2436,203.2436,11444.0
2020-01-15 15:10:00,235.54,235.62,235.41,235.59,7709.0,203.2523,203.3213,203.1401,203.2954,7709.0
2020-01-15 15:20:00,235.61,235.7,235.47,235.59,8185.0,203.3127,203.3903,203.1919,203.2954,8185.0
2020-01-15 15:30:00,235.52,235.54,234.94,235.36,18200.0,203.235,203.2523,202.7345,203.0969,18200.0
2020-01-15 15:40:00,235.36,235.42,235.2,235.28,21075.0,203.0969,203.1487,202.9589,203.0279,21075.0
2020-01-15 15:50:00,235.31,235.39,235.01,235.38,57762.0,203.0538,203.1228,202.7949,203.1142,57762.0
2020-01-16 09:30:00,235.0,235.15,231.94,232.54,95846.0,202.7863,202.9157,200.1457,200.6635,95846.0
2020-01-16 09:40:00,232.61,232.96,232.13,232.51,45425.0,200.7239,201.0259,200.3097,200.6376,45425.0
2020-01-16 09:50:00,232.58,232.73,232.24,232.68,42895.0,200.698,200.8275,200.4046,200.7843,42895.0
2020-01-16 10:00:00,232.61,232.79,232.38,232.55,49805.0,200.7239,200.8792,200.5254,200.6721,49805.0
2020-01-16 10:10:00,232.58,232.61,232.28,232.48,27951.0,200.698,200.7239,200.4391,200.6117,27951.0
2020-01-16 10:20:00,232.43,232.64,232.35,232.64,21223.0,200.5686,200.7498,200.4995,200.7498,21223.0
2020-01-16 10:30:00,232.68,233.0,232.55,232.7,19855.0,200.7843,201.0604,200.6721,200.8016,19855.0
2020-01-16 10:40:00,232.7,232.86,232.43,232.49,15952.0,200.8016,200.9396,200.5686,200.6204,15952.0
2020-01-16 10:50:00,232.48,232.95,232.42,232.72,43000.0,200.6117,201.0173,200.5599,200.8188,43000.0
2020-01-16 11:00:00,232.72,232.83,232.61,232.8,26527.0,200.8188,200.9137,200.7239,200.8879,26527.0
2020-01-16 11:10:00,232.79,233.06,232.61,232.61,36064.0,200.8792,201.1122,200.7239,200.7239,36064.0
2020-01-16 11:20:00,232.54,232.74,232.2,232.2,25701.0,200.6635,200.8361,200.3701,200.3701,25701.0
2020-01-16 11:30:00,232.25,232.55,232.19,232.37,20140.0,200.4133,200.6721,200.3615,200.5168,20140.0
2020-01-16 11:40:00,232.38,232.53,232.33,232.46,19224.0,200.5254,200.6549,200.4823,200.5945,19224.0
2020-01-16 11:50:00,232.46,232.51,232.4,232.43,14489.0,200.5945,200.6376,200.5427,200.5686,14489.0
2020-01-16 12:00:00,232.43,232.57,232.37,232.51,30130.0,200.5686,200.6894,200.5168,200.6376,30130.0
2020-01-16 12:10:00,232.55,233.13,232.52,233.0,20544.0,200.6721,201.1726,200.6462,201.0604,20544.0
2020-01-16 12:20:00,233.06,233.23,232.88,233.15,4606.0,201.1122,201.2589,200.9569,201.1899,4606.0
2020-01-16 12:30:00,233.08,233.2,233.08,233.2,14226.0,201.1295,201.233,201.1295,201.233,14226.0
2020-01-16 12:40:00,233.2,233.33,233.18,233.32,12820.0,201.233,201.3452,201.2158,201.3366,12820.0
2020-01-16 12:50:00,233.3,233.42,233.16,233.23,15439.0,201.3193,201.4229,201.1985,201.2589,15439.0
2020-01-16 13:00:00,233.24,233.43,233.2,233.33,15971.0,201.2675,201.4315,201.233,201.3452,15971.0
2020-01-16 13:10:00,233.34,233.36,233.18,233.18,7612.0,201.3538,201.3711,201.2158,201.2158,7612.0
2020-01-16 13:20:00,233.18,233.23,232.95,233.08,8767.0,201.2158,201.2589,201.0173,201.1295,8767.0
2020-01-16 13:30:00,233.15,233.16,232.93,232.95,12149.0,201.1899,201.1985,201.0,201.0173,12149.0
2020-01-16 13:40:00,232.96,233.12,232.96,233.07,6273.0,201.0259,201.164,201.0259,201.1208,6273.0
2020-01-16 13:50:00,233.05,233.3,232.94,232.95,12346.0,201.1036,201.3193,201.0087,201.0173,12346.0
2020-01-16 14:00:00,232.93,233.21,232.93,233.08,8680.0,201.0,201.2417,201.0,201.1295,8680.0
2020-01-16 14:10:00,233.04,233.13,233.0,233.04,6786.0,201.095,201.1726,201.0604,201.095,6786.0
2020-01-16 14:20:00,233.09,233.09,232.95,233.08,7108.0,201.1381,201.1381,201.0173,201.1295,7108.0
2020-01-16 14:30:00,233.09,233.09,232.88,232.92,6676.0,201.1381,201.1381,200.9569,200.9914,6676.0
2020-01-16 14:40:00,232.9,232.94,232.47,232.72,40712.0,200.9742,201.0087,200.6031,200.8188,40712.0
2020-01-16 14:50:00,232.56,232.77,232.21,232.21,36717.0,200.6808,200.862,200.3787,200.3787,36717.0
2020-01-16 15:00:00,232.25,232.34,232.05,232.2,54490.0,200.4133,200.4909,200.2407,200.3701,54490.0
2020-01-16 15:10:00,232.19,232.41,232.15,232.4,47983.0,200.3615,200.5513,200.327,200.5427,47983.0
2020-01-16 15:20:00,232.38,232.44,232.24,232.32,38686.0,200.5254,200.5772,200.4046,200.4737,38686.0
2020-01-16 15:30:00,232.31,232.35,232.15,232.23,27763.0,200.465,200.4995,200.327,200.396,27763.0
2020-01-16 15:40:00,232.23,232.3,232.12,232.18,44232.0,200.396,200.4564,200.3011,200.3528,44232.0
2020-01-16 15:50:00,232.2,232.37,232.13,232.28,156601.0,200.3701,200.5168,200.3097,200.4391,156601.0
2020-01-17 09:30:00,232.89,233.42,232.59,232.71,292616.0,200.9655,201.4229,200.7066,200.8102,292616.0
2020-01-17 09:40:00,232.84,233.17,232.67,232.84,50812.0,200.9224,201.2071,200.7757,200.9224,50812.0
2020-01-17 09:50:00,232.95,234.41,232.9,234.21,68287.0,201.0173,202.2772,200.9742,202.1046,68287.0
2020-01-17 10:00:00,234.07,234.1,233.19,233.37,23041.0,201.9838,202.0097,201.2244,201.3797,23041.0
2020-01-17 10:10:00,233.34,233.86,232.81,232.99,52327.0,201.3538,201.8026,200.8965,201.0518,52327.0
2020-01-17 10:20:00,233.0,233.36,232.99,233.35,22051.0,201.0604,201.3711,201.0518,201.3625,22051.0
2020-01-17 10:30:00,233.35,233.47,233.25,233.35,25339.0,201.3625,201.466,201.2762,201.3625,25339.0
2020-01-17 10:40:00,233.35,233.74,233.13,233.63,74282.0,201.3625,201.699,201.1726,201.6041,74282.0
2020-01-17 10:50:00,233.64,234.08,233.64,233.91,19510.0,201.6127,201.9924,201.6127,201.8457,19510.0
2020-01-17 11:00:00,233.92,234.02,233.68,233.79,22109.0,201.8543,201.9406,201.6472,201.7421,22109.0
2020-01-17 11:10:00,233.84,234.08,233.69,234.06,48728.0,201.7853,201.9924,201.6559,201.9751,48728.0
2020-01-17 11:20:00,234.06,234.26,233.54,233.59,37108.0,201.9751,202.1477,201.5264,201.5696,37108.0
2020-01-17 11:30:00,233.53,233.74,233.32,233.35,29794.0,201.5178,201.699,201.3366,201.3625,29794.0
2020-01-17 11:40:00,233.35,233.64,233.18,233.62,22042.0,201.3625,201.6127,201.2158,201.5955,22042.0
2020-01-17 11:50:00,233.59,233.85,233.52,233.76,17354.0,201.5696,201.7939,201.5092,201.7163,17354.0
2020-01-17 12:00:00,233.72,233.94,233.71,233.74,11663.0,201.6817,201.8716,201.6731,201.699,11663.0
2020-01-17 12:10:00,233.74,233.95,233.74,233.89,14145.0,201.699,201.8802,201.699,201.8284,14145.0
2020-01-17 12:20:00,233.89,234.07,233.87,233.98,20980.0,201.8284,201.9838,201.8112,201.9061,20980.0
2020-01-17 12:30:00,233.98,234.02,233.83,233.97,25274.0,201.9061,201.9406,201.7767,201.8975,25274.0
2020-01-17 12:40:00,233.97,234.0,233.84,233.87,14345.0,201.8975,201.9234,201.7853,201.8112,14345.0
2020-01-17 12:50:00,233.84,233.95,233.8,233.85,8405.0,201.7853,201.8802,201.7508,201.7939,8405.0
2020-01-17 13:00:00,233.85,233.92,233.83,233.86,11685.0,201.7939,201.8543,201.7767,201.8026,11685.0
2020-01-17 13:10:00,233.86,233.94,233.72,233.89,13988.0,201.8026,201.8716,201.6817,201.8284,13988.0
2020-01-17 13:20:00,233.89,233.91,233.79,233.83,11575.0,201.8284,201.8457,201.7421,201.7767,11575.0
2020-01-17 13:30:00,233.84,234.0,233.84,233.86,13785.0,201.7853,201.9234,201.7853,201.8026,13785.0
2020-01-17 13:40:00,233.88,233.94,233.86,233.89,8678.0,201.8198,201.8716,201.8026,201.8284,8678.0
2020-01-17 13:50:00,233.89,233.94,233.82,233.85,9833.0,201.8284,201.8716,201.768,201.7939,9833.0
2020-01-17 14:00:00,233.86,234.02,233.86,233.92,13972.0,201.8026,201.9406,201.8026,201.8543,13972.0
2020-01-17 14:10:00,233.95,234.04,233.83,233.93,19528.0,201.8802,201.9579,201.7767,201.863,19528.0
2020-01-17 14:20:00,233.92,234.0,233.83,233.92,11568.0,201.8543,201.9234,201.7767,201.8543,11568.0
2020-01-17 14:30:00,233.92,233.95,233.61,233.61,19143.0,201.8543,201.8802,201.5868,201.5868,19143.0
2020-01-17 14:40:00,233.62,233.7,233.5,233.51,12746.0,201.5955,201.6645,201.4919,201.5005,12746.0
2020-01-17 14:50:00,233.52,233.6,233.4,233.52,33001.0,201.5092,201.5782,201.4056,201.5092,33001.0
2020-01-17 15:00:00,233.51,233.57,233.4,233.44,18928.0,201.5005,201.5523,201.4056,201.4401,18928.0
2020-01-17 15:10:00,233.43,233.46,233.01,233.05,22682.0,201.4315,201.4574,201.0691,201.1036,22682.0
2020-01-17 15:20:00,233.05,233.32,233.0,233.11,48107.0,201.1036,201.3366,201.0604,201.1554,48107.0
2020-01-17 15:30:00,233.13,233.17,232.87,233.02,39533.0,201.1726,201.2071,200.9483,201.0777,39533.0
2020-01-17 15:40:00,233.03,233.14,232.89,232.98,30816.0,201.0863,201.1813,200.9655,201.0432,30816.0
2020-01-17 15:50:00,232.99,233.49,232.98,233.39,182291.0,201.0518,201.4833,201.0432,201.397,182291.0
2020-01-21 09:30:00,233.92,234.0,233.1,233.34,55679.0,201.8543,201.9234,201.1467,201.3538,55679.0
2020-01-21 09:40:00,233.27,233.76,233.0,233.68,21693.0,201.2934,201.7163,201.0604,201.6472,21693.0
2020-01-21 09:50:00,233.76,234.42,233.49,234.05,30490.0,201.7163,202.2858,201.4833,201.9665,30490.0
2020-01-21 10:00:00,234.15,234.75,234.07,234.35,24354.0,202.0528,202.5706,201.9838,202.2254,24354.0
2020-01-21 10:10:00,234.39,234.59,234.18,234.59,18240.0,202.2599,202.4325,202.0787,202.4325,18240.0
2020-01-21 10:20:00,234.66,235.29,234.53,235.24,30108.0,202.4929,203.0365,202.3807,202.9934,30108.0
2020-01-21 10:30:00,235.22,235.6,235.19,235.54,13442.0,202.9761,203.304,202.9502,203.2523,13442.0
2020-01-21 10:40:00,235.58,235.95,235.36,235.69,44572.0,203.2868,203.6061,203.0969,203.3817,44572.0
2020-01-21 10:50:00,235.81,236.77,235.67,236.58,24453.0,203.4852,204.3137,203.3644,204.1497,24453.0
2020-01-21 11:00:00,236.5,237.03,236.5,236.88,11576.0,204.0807,204.538,204.0807,204.4086,11576.0
2020-01-21 11:10:00,236.87,237.76,236.86,237.69,25687.0,204.3999,205.1679,204.3913,205.1075,25687.0
2020-01-21 11:20:00,237.71,237.92,237.57,237.61,14852.0,205.1248,205.306,205.004,205.0385,14852.0
2020-01-21 11:30:00,237.6,237.66,236.54,236.61,24857.0,205.0299,205.0817,204.1152,204.1756,24857.0
2020-01-21 11:40:00,236.6,236.73,236.24,236.24,13214.0,204.167,204.2791,203.8563,203.8563,13214.0
2020-01-21 11:50:00,236.39,236.44,236.07,236.32,10322.0,203.9857,204.0289,203.7096,203.9253,10322.0
2020-01-21 12:00:00,236.33,236.33,235.93,235.95,10716.0,203.934,203.934,203.5888,203.6061,10716.0
2020-01-21 12:10:00,235.99,236.13,235.83,236.09,12795.0,203.6406,203.7614,203.5025,203.7269,12795.0
2020-01-21 12:20:00,236.02,236.28,235.95,236.28,12045.0,203.6665,203.8908,203.6061,203.8908,12045.0
2020-01-21 12:30:00,236.35,236.6,236.35,236.53,7889.0,203.9512,204.167,203.9512,204.1066,7889.0
2020-01-21 12:40:00,236.49,236.55,236.3,236.34,19579.0,204.072,204.1238,203.9081,203.9426,19579.0
2020-01-21 12:50:00,236.3,236.72,236.28,236.57,11475.0,203.9081,204.2705,203.8908,204.1411,11475.0
2020-01-21 13:00:00,236.56,236.64,236.34,236.47,15656.0,204.1324,204.2015,203.9426,204.0548,15656.0
2020-01-21 13:10:00,236.43,236.46,236.27,236.46,24554.0,204.0203,204.0461,203.8822,204.0461,24554.0
2020-01-21 13:20:00,236.47,236.52,236.3,236.51,7654.0,204.0548,204.0979,203.9081,204.0893,7654.0
2020-01-21 13:30:00,236.48,236.62,236.32,236.54,13058.0,204.0634,204.1842,203.9253,204.1152,13058.0
2020-01-21 13:40:00,236.54,236.94,236.5,236.78,13737.0,204.1152,204.4603,204.0807,204.3223,13737.0
2020-01-21 13:50:00,236.76,237.4,236.76,237.25,18919.0,204.305,204.8573,204.305,204.7279,18919.0
2020-01-21 14:00:00,237.31,237.36,237.01,237.19,13597.0,204.7796,204.8228,204.5208,204.6761,13597.0
2020-01-21 14:10:00,237.22,237.36,237.1,237.31,12822.0,204.702,204.8228,204.5984,204.7796,12822.0
2020-01-21 14:20:00,237.24,237.3,237.06,237.06,13343.0,204.7192,204.771,204.5639,204.5639,13343.0
2020-01-21 14:30:00,237.07,237.09,236.69,236.93,13632.0,204.5725,204.5898,204.2446,204.4517,13632.0
2020-01-21 14:40:00,236.92,237.09,236.83,237.05,11899.0,204.4431,204.5898,204.3654,204.5553,11899.0
2020-01-21 14:50:00,237.08,237.15,236.95,237.13,13759.0,204.5812,204.6416,204.469,204.6243,13759.0
2020-01-21 15:00:00,237.1,237.18,236.98,237.06,12323.0,204.5984,204.6674,204.4949,204.5639,12323.0
2020-01-21 15:10:00,237.1,237.13,236.8,236.88,15836.0,204.5984,204.6243,204.3395,204.4086,15836.0
2020-01-21 15:20:00,236.88,236.9,236.53,236.78,18059.0,204.4086,204.4258,204.1066,204.3223,18059.0
2020-01-21 15:30:00,236.75,236.99,236.69,236.84,19456.0,204.2964,204.5035,204.2446,204.3741,19456.0
2020-01-21 15:40:00,236.83,236.91,236.58,236.59,23811.0,204.3654,204.4345,204.1497,204.1583,23811.0
2020-01-21 15:50:00,236.59,237.16,236.57,236.89,128781.0,204.1583,204.6502,204.1411,204.4172,128781.0
2020-01-22 09:30:00,237.91,238.17,236.98,237.57,29768.0,205.2974,205.5217,204.4949,205.004,29768.0
2020-01-22 09:40:00,237.5,237.84,237.33,237.45,9118.0,204.9436,205.237,204.7969,204.9004,9118.0
2020-01-22 09:50:00,237.51,237.82,237.22,237.47,15441.0,204.9522,205.2197,204.702,204.9177,15441.0
2020-01-22 10:00:00,237.43,237.8,237.12,237.25,18735.0,204.8832,205.2025,204.6157,204.7279,18735.0
2020-01-22 10:10:00,237.23,237.25,236.81,237.22,14008.0,204.7106,204.7279,204.3482,204.702,14008.0
2020-01-22 10:20:00,237.15,237.51,237.15,237.42,11896.0,204.6416,204.9522,204.6416,204.8746,11896.0
2020-01-22 10:30:00,237.46,237.66,237.31,237.66,10870.0,204.9091,205.0817,204.7796,205.0817,10870.0
2020-01-22 10:40:00,237.68,237.7,237.11,237.25,15625.0,205.0989,205.1162,204.607,204.7279,15625.0
2020-01-22 10:50:00,237.34,237.35,237.13,237.13,9816.0,204.8055,204.8141,204.6243,204.6243,9816.0
2020-01-22 11:00:00,237.15,237.34,237.01,237.26,32755.0,204.6416,204.8055,204.5208,204.7365,32755.0
2020-01-22 11:10:00,237.27,237.7,237.15,237.32,40851.0,204.7451,205.1162,204.6416,204.7883,40851.0
2020-01-22 11:20:00,237.3,237.38,237.18,237.38,11139.0,204.771,204.84,204.6674,204.84,11139.0
2020-01-22 11:30:00,237.38,237.45,237.22,237.39,11910.0,204.84,204.9004,204.702,204.8487,11910.0
2020-01-22 11:40:00,237.31,237.31,236.57,236.57,33555.0,204.7796,204.7796,204.1411,204.1411,33555.0
2020-01-22 11:50:00,236.56,236.69,236.37,236.37,19140.0,204.1324,204.2446,203.9685,203.9685,19140.0
2020-01-22 12:00:00,236.41,236.6,236.14,236.37,11888.0,204.003,204.167,203.77,203.9685,11888.0
2020-01-22 12:10:00,236.39,236.62,236.25,236.38,17729.0,203.9857,204.1842,203.8649,203.9771,17729.0
2020-01-22 12:20:00,236.36,236.38,236.03,236.15,12958.0,203.9599,203.9771,203.6751,203.7786,12958.0
2020-01-22 12:30:00,236.14,236.32,235.9,235.91,15659.0,203.77,203.9253,203.5629,203.5715,15659.0
2020-01-22 12:40:00,235.96,236.02,235.67,235.91,10953.0,203.6147,203.6665,203.3644,203.5715,10953.0
2020-01-22 12:50:00,235.92,235.93,235.76,235.87,4109.0,203.5802,203.5888,203.4421,203.537,4109.0
2020-01-22 13:00:00,235.86,235.96,235.59,235.67,7055.0,203.5284,203.6147,203.2954,203.3644,7055.0
2020-01-22 13:10:00,235.66,235.84,235.53,235.71,8177.0,203.3558,203.5111,203.2436,203.399,8177.0
2020-01-22 13:20:00,235.73,235.94,235.37,235.49,11923.0,203.4162,203.5974,203.1056,203.2091,11923.0
2020-01-22 13:30:00,235.43,235.43,235.12,235.12,5667.0,203.1573,203.1573,202.8898,202.8898,5667.0
2020-01-22 13:40:00,235.15,235.3,235.13,235.22,8981.0,202.9157,203.0452,202.8985,202.9761,8981.0
2020-01-22 13:50:00,235.18,235.2,234.93,234.93,6745.0,202.9416,202.9589,202.7259,202.7259,6745.0
2020-01-22 14:00:00,234.97,235.45,234.97,235.45,19161.0,202.7604,203.1746,202.7604,203.1746,19161.0
2020-01-22 14:10:00,235.41,235.46,235.16,235.19,6664.0,203.1401,203.1832,202.9244,202.9502,6664.0
2020-01-22 14:20:00,235.22,235.35,235.22,235.3,6926.0,202.9761,203.0883,202.9761,203.0452,6926.0
2020-01-22 14:30:00,235.33,235.57,235.33,235.54,2835.0,203.071,203.2781,203.071,203.2523,2835.0
2020-01-22 14:40:00,235.53,235.57,235.32,235.45,5424.0,203.2436,203.2781,203.0624,203.1746,5424.0
2020-01-22 14:50:00,235.46,235.63,235.43,235.48,7282.0,203.1832,203.3299,203.1573,203.2005,7282.0
2020-01-22 15:00:00,235.48,235.51,235.05,235.05,12045.0,203.2005,203.2264,202.8294,202.8294,12045.0
2020-01-22 15:10:00,235.09,235.13,234.68,234.92,6906.0,202.8639,202.8985,202.5101,202.7172,6906.0
2020-01-22 15:20:00,234.9,234.96,234.76,234.86,7388.0,202.7,202.7518,202.5792,202.6655,7388.0
2020-01-22 15:30:00,234.91,235.02,234.61,234.72,14732.0,202.7086,202.8035,202.4497,202.5447,14732.0
2020-01-22 15:40:00,234.67,234.76,234.26,234.46,31577.0,202.5015,202.5792,202.1477,202.3203,31577.0
2020-01-22 15:50:00,234.49,235.41,234.47,235.1,72773.0,202.3462,203.1401,202.3289,202.8726,72773.0
2020-01-23 09:30:00,235.16,236.54,235.01,236.49,36395.0,202.9244,204.1152,202.7949,204.072,36395.0
2020-01-23 09:40:00,236.62,237.5,236.6,237.48,18724.0,204.1842,204.9436,204.167,204.9263,18724.0
2020-01-23 09:50:00,237.41,237.98,237.25,237.27,14549.0,204.8659,205.3578,204.7279,204.7451,14549.0
2020-01-23 10:00:00,237.29,237.84,237.13,237.71,16449.0,204.7624,205.237,204.6243,205.1248,16449.0
2020-01-23 10:10:00,237.83,238.49,237.4,238.29,24839.0,205.2283,205.7979,204.8573,205.6253,24839.0
2020-01-23 10:20:00,238.21,238.32,237.61,237.99,11177.0,205.5563,205.6512,205.0385,205.3664,11177.0
2020-01-23 10:30:00,238.01,238.02,237.6,237.81,11822.0,205.3837,205.3923,205.0299,205.2111,11822.0
2020-01-23 10:40:00,237.83,238.19,237.75,237.84,14152.0,205.2283,205.539,205.1593,205.237,14152.0
2020-01-23 10:50:00,237.8,237.96,237.39,237.61,27008.0,205.2025,205.3405,204.8487,205.0385,27008.0
2020-01-23 11:00:00,237.62,237.89,236.73,237.14,66813.0,205.0471,205.2801,204.2791,204.6329,66813.0
2020-01-23 11:10:00,237.15,237.63,237.15,237.47,7031.0,204.6416,205.0558,204.6416,204.9177,7031.0
2020-01-23 11:20:00,237.41,237.84,237.41,237.51,11102.0,204.8659,205.237,204.8659,204.9522,11102.0
2020-01-23 11:30:00,237.51,237.51,237.19,237.2,10636.0,204.9522,204.9522,204.6761,204.6847,10636.0
2020-01-23 11:40:00,237.16,237.6,237.04,237.56,8146.0,204.6502,205.0299,204.5466,204.9954,8146.0
2020-01-23 11:50:00,237.44,237.48,237.18,237.41,12793.0,204.8918,204.9263,204.6674,204.8659,12793.0
2020-01-23 12:00:00,237.37,237.52,237.21,237.44,13273.0,204.8314,204.9608,204.6933,204.8918,13273.0
2020-01-23 12:10:00,237.39,237.79,237.31,237.62,13108.0,204.8487,205.1938,204.7796,205.0471,13108.0
2020-01-23 12:20:00,237.72,237.76,237.57,237.65,13090.0,205.1334,205.1679,205.004,205.073,13090.0
2020-01-23 12:30:00,237.58,237.62,237.23,237.28,5227.0,205.0126,205.0471,204.7106,204.7537,5227.0
2020-01-23 12:40:00,237.27,237.33,237.18,237.24,5277.0,204.7451,204.7969,204.6674,204.7192,5277.0
2020-01-23 12:50:00,237.24,237.24,236.82,236.83,8790.0,204.7192,204.7192,204.3568,204.3654,8790.0
2020-01-23 13:00:00,236.87,236.88,236.52,236.55,16920.0,204.3999,204.4086,204.0979,204.1238,16920.0
2020-01-23 13:10:00,236.55,237.1,236.55,237.06,15222.0,204.1238,204.5984,204.1238,204.5639,15222.0
2020-01-23 13:20:00,237.13,237.22,237.02,237.05,12912.0,204.6243,204.702,204.5294,204.5553,12912.0
2020-01-23 13:30:00,237.09,237.14,236.87,236.87,8527.0,204.5898,204.6329,204.3999,204.3999,8527.0
2020-01-23 13:40:00,236.94,237.28,236.86,237.28,6549.0,204.4603,204.7537,204.3913,204.7537,6549.0
2020-01-23 13:50:00,237.3,237.31,237.08,237.16,8140.0,204.771,204.7796,204.5812,204.6502,8140.0
2020-01-23 14:00:00,237.17,237.22,236.79,237.2,11262.0,204.6588,204.702,204.3309,204.6847,11262.0
2020-01-23 14:10:00,237.16,237.45,237.08,237.41,9282.0,204.6502,204.9004,204.5812,204.8659,9282.0
2020-01-23 14:20:00,237.38,237.45,237.17,237.17,9803.0,204.84,204.9004,204.6588,204.6588,9803.0
2020-01-23 14:30:00,237.22,237.46,237.14,237.46,12948.0,204.702,204.9091,204.6329,204.9091,12948.0
2020-01-23 14:40:00,237.44,237.44,237.19,237.2,13367.0,204.8918,204.8918,204.6761,204.6847,13367.0
2020-01-23 14:50:00,237.21,237.45,237.0,237.37,15744.0,204.6933,204.9004,204.5121,204.8314,15744.0
2020-01-23 15:00:00,237.41,237.55,237.2,237.32,11523.0,204.8659,204.9867,204.6847,204.7883,11523.0
2020-01-23 15:10:00,237.38,237.41,237.18,237.25,11916.0,204.84,204.8659,204.6674,204.7279,11916.0
2020-01-23 15:20:00,237.26,237.36,237.16,237.27,15949.0,204.7365,204.8228,204.6502,204.7451,15949.0
2020-01-23 15:30:00,237.21,237.66,237.17,237.53,21148.0,204.6933,205.0817,204.6588,204.9695,21148.0
2020-01-23 15:40:00,237.49,237.74,237.42,237.62,20972.0,204.935,205.1507,204.8746,205.0471,20972.0
2020-01-23 15:50:00,237.64,237.92,237.59,237.81,67641.0,205.0644,205.306,205.0212,205.2111,67641.0
2020-01-24 09:30:00,238.0,238.93,237.32,238.76,41086.0,205.375,206.1776,204.7883,206.0309,41086.0
2020-01-24 09:40:00,238.76,239.55,238.29,239.4,30357.0,206.0309,206.7126,205.6253,206.5831,30357.0
2020-01-24 09:50:00,239.38,239.62,238.69,238.77,14887.0,206.5659,206.773,205.9705,206.0395,14887.0
2020-01-24 10:00:00,238.83,239.43,238.83,239.3,8188.0,206.0913,206.609,206.0913,206.4968,8188.0
2020-01-24 10:10:00,239.3,239.79,239.19,239.34,12211.0,206.4968,206.9197,206.4019,206.5314,12211.0
2020-01-24 10:20:00,239.4,239.99,239.35,239.46,16931.0,206.5831,207.0923,206.54,206.6349,16931.0
2020-01-24 10:30:00,239.38,239.79,239.26,239.39,15329.0,206.5659,206.9197,206.4623,206.5745,15329.0
2020-01-24 10:40:00,239.38,239.51,239.05,239.37,25694.0,206.5659,206.6781,206.2811,206.5572,25694.0
2020-01-24 10:50:00,239.18,239.33,238.99,239.06,5221.0,206.3933,206.5227,206.2293,206.2897,5221.0
2020-01-24 11:00:00,238.93,239.39,238.93,239.3,7131.0,206.1776,206.5745,206.1776,206.4968,7131.0
2020-01-24 11:10:00,239.24,239.24,238.84,238.92,10885.0,206.4451,206.4451,206.0999,206.1689,10885.0
2020-01-24 11:20:00,238.96,239.28,238.93,239.21,6456.0,206.2034,206.4796,206.1776,206.4192,6456.0
2020-01-24 11:30:00,239.21,239.45,239.19,239.41,13386.0,206.4192,206.6263,206.4019,206.5918,13386.0
2020-01-24 11:40:00,239.43,239.75,239.3,239.71,19811.0,206.609,206.8852,206.4968,206.8506,19811.0
2020-01-24 11:50:00,239.61,239.89,239.44,239.57,12128.0,206.7643,207.006,206.6176,206.7298,12128.0
2020-01-24 12:00:00,239.44,239.46,239.17,239.26,14280.0,206.6176,206.6349,206.3847,206.4623,14280.0
2020-01-24 12:10:00,239.27,239.34,238.86,238.97,18704.0,206.471,206.5314,206.1172,206.2121,18704.0
2020-01-24 12:20:00,239.01,239.33,239.0,239.02,10470.0,206.2466,206.5227,206.238,206.2552,10470.0
2020-01-24 12:30:00,239.03,239.15,238.92,238.94,6751.0,206.2639,206.3674,206.1689,206.1862,6751.0
2020-01-24 12:40:00,238.91,239.01,238.81,238.85,6987.0,206.1603,206.2466,206.074,206.1085,6987.0
2020-01-24 12:50:00,238.94,239.02,238.75,238.79,5456.0,206.1862,206.2552,206.0222,206.0568,5456.0
2020-01-24 13:00:00,238.79,238.81,238.45,238.5,8290.0,206.0568,206.074,205.7634,205.8065,8290.0
2020-01-24 13:10:00,238.52,238.57,238.31,238.35,9860.0,205.8238,205.8669,205.6425,205.6771,9860.0
2020-01-24 13:20:00,238.3,238.51,238.2,238.39,10821.0,205.6339,205.8151,205.5476,205.7116,10821.0
2020-01-24 13:30:00,238.37,238.44,238.3,238.38,5802.0,205.6943,205.7547,205.6339,205.703,5802.0
2020-01-24 13:40:00,238.32,238.33,237.88,237.88,11499.0,205.6512,205.6598,205.2715,205.2715,11499.0
2020-01-24 13:50:00,237.88,237.92,237.69,237.84,7875.0,205.2715,205.306,205.1075,205.237,7875.0
2020-01-24 14:00:00,237.88,238.01,237.67,237.95,12152.0,205.2715,205.3837,205.0903,205.3319,12152.0
2020-01-24 14:10:00,237.98,237.99,237.69,237.79,10032.0,205.3578,205.3664,205.1075,205.1938,10032.0
2020-01-24 14:20:00,237.72,237.82,237.47,237.47,10464.0,205.1334,205.2197,204.9177,204.9177,10464.0
2020-01-24 14:30:00,237.52,237.75,237.46,237.65,14204.0,204.9608,205.1593,204.9091,205.073,14204.0
2020-01-24 14:40:00,237.62,237.82,237.6,237.82,8653.0,205.0471,205.2197,205.0299,205.2197,8653.0
2020-01-24 14:50:00,237.83,237.94,237.8,237.93,11744.0,205.2283,205.3233,205.2025,205.3146,11744.0
2020-01-24 15:00:00,237.94,238.07,237.66,237.9,14620.0,205.3233,205.4354,205.0817,205.2888,14620.0
2020-01-24 15:10:00,237.98,238.1,237.82,238.07,9409.0,205.3578,205.4613,205.2197,205.4354,9409.0
2020-01-24 15:20:00,238.03,238.14,237.43,237.46,21423.0,205.4009,205.4959,204.8832,204.9091,21423.0
2020-01-24 15:30:00,237.51,237.51,236.81,236.95,26580.0,204.9522,204.9522,204.3482,204.469,26580.0
2020-01-24 15:40:00,236.91,237.17,236.72,236.99,22790.0,204.4345,204.6588,204.2705,204.5035,22790.0
2020-01-24 15:50:00,236.94,237.57,236.93,237.56,78696.0,204.4603,205.004,204.4517,204.9954,78696.0
2020-01-27 09:30:00,236.32,237.6,235.67,236.42,62288.0,203.9253,205.0299,203.3644,204.0116,62288.0
2020-01-27 09:40:00,236.58,237.81,236.39,237.39,13925.0,204.1497,205.2111,203.9857,204.8487,13925.0
2020-01-27 09:50:00,237.54,237.57,236.92,237.11,11898.0,204.9781,205.004,204.4431,204.607,11898.0
2020-01-27 10:00:00,237.14,237.99,236.82,237.87,29442.0,204.6329,205.3664,204.3568,205.2629,29442.0
2020-01-27 10:10:00,237.9,238.16,237.01,237.01,26033.0,205.2888,205.5131,204.5208,204.5208,26033.0
2020-01-27 10:20:00,237.01,237.39,236.75,237.03,14139.0,204.5208,204.8487,204.2964,204.538,14139.0
2020-01-27 10:30:00,236.99,237.39,236.82,237.26,15502.0,204.5035,204.8487,204.3568,204.7365,15502.0
2020-01-27 10:40:00,237.32,237.78,237.16,237.53,10461.0,204.7883,205.1852,204.6502,204.9695,10461.0
2020-01-27 10:50:00,237.52,237.95,237.37,237.85,17744.0,204.9608,205.3319,204.8314,205.2456,17744.0
2020-01-27 11:00:00,237.86,238.14,237.78,237.78,18535.0,205.2542,205.4959,205.1852,205.1852,18535.0
2020-01-27 11:10:00,237.68,237.76,237.41,237.49,12838.0,205.0989,205.1679,204.8659,204.935,12838.0
2020-01-27 11:20:00,237.48,238.01,237.45,237.84,10855.0,204.9263,205.3837,204.9004,205.237,10855.0
2020-01-27 11:30:00,237.84,238.0,237.7,237.7,12165.0,205.237,205.375,205.1162,205.1162,12165.0
2020-01-27 11:40:00,237.77,238.0,237.76,237.84,8421.0,205.1766,205.375,205.1679,205.237,8421.0
2020-01-27 11:50:00,237.82,237.88,237.62,237.71,9843.0,205.2197,205.2715,205.0471,205.1248,9843.0
2020-01-27 12:00:00,237.71,237.74,237.39,237.48,8930.0,205.1248,205.1507,204.8487,204.9263,8930.0
2020-01-27 12:10:00,237.48,237.78,237.48,237.78,8572.0,204.9263,205.1852,204.9263,205.1852,8572.0
2020-01-27 12:20:00,237.84,237.91,237.66,237.83,8445.0,205.237,205.2974,205.0817,205.2283,8445.0
2020-01-27 12:30:00,237.84,238.09,237.79,237.91,8520.0,205.237,205.4527,205.1938,205.2974,8520.0
2020-01-27 12:40:00,237.87,238.1,237.85,237.99,14116.0,205.2629,205.4613,205.2456,205.3664,14116.0
2020-01-27 12:50:00,238.1,238.1,237.23,237.37,8258.0,205.4613,205.4613,204.7106,204.8314,8258.0
2020-01-27 13:00:00,237.32,237.38,237.15,237.15,7324.0,204.7883,204.84,204.6416,204.6416,7324.0
2020-01-27 13:10:00,237.09,237.82,237.04,237.74,4304.0,204.5898,205.2197,204.5466,205.1507,4304.0
2020-01-27 13:20:00,237.72,237.77,237.55,237.68,9541.0,205.1334,205.1766,204.9867,205.0989,9541.0
2020-01-27 13:30:00,237.7,237.9,237.54,237.8,21707.0,205.1162,205.2888,204.9781,205.2025,21707.0
2020-01-27 13:40:00,237.88,238.16,237.78,238.05,9123.0,205.2715,205.5131,205.1852,205.4182,9123.0
2020-01-27 13:50:00,238.03,238.06,237.58,237.74,13388.0,205.4009,205.4268,205.0126,205.1507,13388.0
2020-01-27 14:00:00,237.74,237.74,237.17,237.61,15230.0,205.1507,205.1507,204.6588,205.0385,15230.0
2020-01-27 14:10:00,237.63,237.67,237.35,237.53,9974.0,205.0558,205.0903,204.8141,204.9695,9974.0
2020-01-27 14:20:00,237.53,237.75,237.4,237.72,12527.0,204.9695,205.1593,204.8573,205.1334,12527.0
2020-01-27 14:30:00,237.75,237.77,237.47,237.62,13461.0,205.1593,205.1766,204.9177,205.0471,13461.0
2020-01-27 14:40:00,237.64,237.68,237.41,237.45,9902.0,205.0644,205.0989,204.8659,204.9004,9902.0
2020-01-27 14:50:00,237.44,237.44,237.22,237.4,13748.0,204.8918,204.8918,204.702,204.8573,13748.0
2020-01-27 15:00:00,237.43,237.76,237.41,237.54,14013.0,204.8832,205.1679,204.8659,204.9781,14013.0
2020-01-27 15:10:00,237.55,237.65,237.31,237.61,18813.0,204.9867,205.073,204.7796,205.0385,18813.0
2020-01-27 15:20:00,237.63,237.8,237.53,237.63,11673.0,205.0558,205.2025,204.9695,205.0558,11673.0
2020-01-27 15:30:00,237.59,237.59,237.03,237.12,17624.0,205.0212,205.0212,204.538,204.6157,17624.0
2020-01-27 15:40:00,237.19,237.4,236.96,236.96,31091.0,204.6761,204.8573,204.4776,204.4776,31091.0
2020-01-27 15:50:00,236.95,237.76,236.9,237.41,133770.0,204.469,205.1679,204.4258,204.8659,133770.0
2020-01-28 09:30:00,237.11,237.35,236.52,236.89,32834.0,204.607,204.8141,204.0979,204.4172,32834.0
2020-01-28 09:40:00,236.89,237.58,236.75,237.44,12834.0,204.4172,205.0126,204.2964,204.8918,12834.0
2020-01-28 09:50:00,237.42,237.53,236.33,236.84,15114.0,204.8746,204.9695,203.934,204.3741,15114.0
2020-01-28 10:00:00,236.93,237.32,236.61,237.19,7420.0,204.4517,204.7883,204.1756,204.6761,7420.0
2020-01-28 10:10:00,237.27,237.67,237.17,237.52,18304.0,204.7451,205.0903,204.6588,204.9608,18304.0
2020-01-28 10:20:00,237.54,237.56,237.01,237.14,13499.0,204.9781,204.9954,204.5208,204.6329,13499.0
2020-01-28 10:30:00,237.07,237.44,237.0,237.08,13740.0,204.5725,204.8918,204.5121,204.5812,13740.0
2020-01-28 10:40:00,237.04,237.25,236.88,237.19,6802.0,204.5466,204.7279,204.4086,204.6761,6802.0
2020-01-28 10:50:00,237.09,237.42,237.08,237.18,8217.0,204.5898,204.8746,204.5812,204.6674,8217.0
2020-01-28 11:00:00,237.23,237.34,237.05,237.11,6456.0,204.7106,204.8055,204.5553,204.607,6456.0
2020-01-28 11:10:00,237.07,237.27,237.03,237.19,11567.0,204.5725,204.7451,204.538,204.6761,11567.0
2020-01-28 11:20:00,237.28,237.48,237.27,237.31,8211.0,204.7537,204.9263,204.7451,204.7796,8211.0
2020-01-28 11:30:00,237.27,237.5,236.83,237.32,38961.0,204.7451,204.9436,204.3654,204.7883,38961.0
2020-01-28 11:40:00,237.26,237.41,237.08,237.17,5936.0,204.7365,204.8659,204.5812,204.6588,5936.0
2020-01-28 11:50:00,237.25,237.28,236.89,237.0,8999.0,204.7279,204.7537,204.4172,204.5121,8999.0
2020-01-28 12:00:00,237.04,237.04,236.61,236.7,6822.0,204.5466,204.5466,204.1756,204.2532,6822.0
2020-01-28 12:10:00,236.68,236.91,236.63,236.91,5301.0,204.236,204.4345,204.1928,204.4345,5301.0
2020-01-28 12:20:00,236.92,237.31,236.9,237.12,8977.0,204.4431,204.7796,204.4258,204.6157,8977.0
2020-01-28 12:30:00,237.14,237.22,236.92,236.92,8339.0,204.6329,204.702,204.4431,204.4431,8339.0
2020-01-28 12:40:00,236.95,237.07,236.85,236.98,10066.0,204.469,204.5725,204.3827,204.4949,10066.0
2020-01-28 12:50:00,237.03,237.03,236.87,237.0,3127.0,204.538,204.538,204.3999,204.5121,3127.0
2020-01-28 13:00:00,237.01,237.17,236.89,236.96,11231.0,204.5208,204.6588,204.4172,204.4776,11231.0
2020-01-28 13:10:00,236.99,237.23,236.9,237.23,8222.0,204.5035,204.7106,204.4258,204.7106,8222.0
2020-01-28 13:20:00,237.19,237.38,237.12,237.26,6725.0,204.6761,204.84,204.6157,204.7365,6725.0
2020-01-28 13:30:00,237.26,237.33,237.0,237.0,8262.0,204.7365,204.7969,204.5121,204.5121,8262.0
2020-01-28 13:40:00,237.05,237.33,237.0,237.2,8146.0,204.5553,204.7969,204.5121,204.6847,8146.0
2020-01-28 13:50:00,237.2,237.33,237.01,237.02,8023.0,204.6847,204.7969,204.5208,204.5294,8023.0
2020-01-28 14:00:00,237.03,237.24,237.03,237.21,6612.0,204.538,204.7192,204.538,204.6933,6612.0
2020-01-28 14:10:00,237.24,237.29,236.98,237.0,9474.0,204.7192,204.7624,204.4949,204.5121,9474.0
2020-01-28 14:20:00,237.0,237.1,236.87,236.89,7889.0,204.5121,204.5984,204.3999,204.4172,7889.0
2020-01-28 14:30:00,236.91,237.17,236.83,237.03,6892.0,204.4345,204.6588,204.3654,204.538,6892.0
2020-01-28 14:40:00,237.08,237.21,237.01,237.19,9002.0,204.5812,204.6933,204.5208,204.6761,9002.0
2020-01-28 14:50:00,237.16,237.32,237.05,237.23,10013.0,204.6502,204.7883,204.5553,204.7106,10013.0
2020-01-28 15:00:00,237.22,237.32,237.1,237.13,15254.0,204.702,204.7883,204.5984,204.6243,15254.0
2020-01-28 15:10:00,237.17,237.23,236.97,237.1,22340.0,204.6588,204.7106,204.4862,204.5984,22340.0
2020-01-28 15:20:00,237.15,237.24,237.04,237.06,18882.0,204.6416,204.7192,204.5466,204.5639,18882.0
2020-01-28 15:30:00,237.12,237.12,236.81,236.91,15405.0,204.6157,204.6157,204.3482,204.4345,15405.0
2020-01-28 15:40:00,236.95,237.17,236.94,237.11,20731.0,204.469,204.6588,204.4603,204.607,20731.0
2020-01-28 15:50:00,237.11,237.3,236.96,237.13,88410.0,204.607,204.771,204.4776,204.6243,88410.0
2020-01-29 09:30:00,237.43,237.86,236.53,237.04,25276.0,204.8832,205.2542,204.1066,204.5466,25276.0
2020-01-29 09:40:00,236.79,236.95,235.73,236.05,8758.0,204.3309,204.469,203.4162,203.6923,8758.0
2020-01-29 09:50:00,235.95,236.0,235.62,235.72,9245.0,203.6061,203.6492,203.3213,203.4076,9245.0
2020-01-29 10:00:00,235.82,236.7,235.75,236.46,18144.0,203.4939,204.2532,203.4335,204.0461,18144.0
2020-01-29 10:10:00,236.41,236.5,235.8,235.8,8761.0,204.003,204.0807,203.4766,203.4766,8761.0
2020-01-29 10:20:00,235.7,235.7,234.89,235.04,10127.0,203.3903,203.3903,202.6914,202.8208,10127.0
2020-01-29 10:30:00,235.23,235.36,234.86,234.86,3943.0,202.9848,203.0969,202.6655,202.6655,3943.0
2020-01-29 10:40:00,234.97,235.17,234.8,235.06,12174.0,202.7604,202.933,202.6137,202.8381,12174.0
2020-01-29 10:50:00,235.04,235.26,234.96,235.14,8124.0,202.8208,203.0106,202.7518,202.9071,8124.0
2020-01-29 11:00:00,235.1,235.1,233.93,233.98,18621.0,202.8726,202.8726,201.863,201.9061,18621.0
2020-01-29 11:10:00,233.95,234.6,233.9,234.28,14288.0,201.8802,202.4411,201.8371,202.165,14288.0
2020-01-29 11:20:00,234.32,234.86,234.27,234.77,10437.0,202.1995,202.6655,202.1564,202.5878,10437.0
2020-01-29 11:30:00,234.73,234.79,234.33,234.48,12690.0,202.5533,202.6051,202.2081,202.3376,12690.0
2020-01-29 11:40:00,234.49,234.6,234.21,234.24,9031.0,202.3462,202.4411,202.1046,202.1305,9031.0
2020-01-29 11:50:00,234.33,234.49,233.53,233.53,17136.0,202.2081,202.3462,201.5178,201.5178,17136.0
2020-01-29 12:00:00,233.55,234.42,233.37,234.42,14064.0,201.535,202.2858,201.3797,202.2858,14064.0
2020-01-29 12:10:00,234.32,234.52,234.15,234.46,10183.0,202.1995,202.3721,202.0528,202.3203,10183.0
2020-01-29 12:20:00,234.5,234.6,234.31,234.45,7881.0,202.3548,202.4411,202.1909,202.3117,7881.0
2020-01-29 12:30:00,234.39,234.45,233.7,233.84,9432.0,202.2599,202.3117,201.6645,201.7853,9432.0
2020-01-29 12:40:00,233.85,234.22,233.82,234.0,6468.0,201.7939,202.1132,201.768,201.9234,6468.0
2020-01-29 12:50:00,233.94,234.11,233.85,233.93,11316.0,201.8716,202.0183,201.7939,201.863,11316.0
2020-01-29 13:00:00,233.96,234.0,233.36,233.45,15087.0,201.8888,201.9234,201.3711,201.4488,15087.0
2020-01-29 13:10:00,233.53,233.99,233.31,233.99,7937.0,201.5178,201.9147,201.3279,201.9147,7937.0
2020-01-29 13:20:00,234.04,234.73,233.97,234.57,63317.0,201.9579,202.5533,201.8975,202.4152,63317.0
2020-01-29 13:30:00,234.7,234.96,234.35,234.71,33009.0,202.5274,202.7518,202.2254,202.536,33009.0
2020-01-29 13:40:00,234.65,235.06,234.52,234.93,5890.0,202.4843,202.8381,202.3721,202.7259,5890.0
2020-01-29 13:50:00,235.06,235.22,234.46,234.46,8813.0,202.8381,202.9761,202.3203,202.3203,8813.0
2020-01-29 14:00:00,234.38,235.07,234.38,234.78,8600.0,202.2513,202.8467,202.2513,202.5964,8600.0
2020-01-29 14:10:00,234.71,234.8,234.28,234.42,13813.0,202.536,202.6137,202.165,202.2858,13813.0
2020-01-29 14:20:00,234.48,234.78,234.35,234.64,13283.0,202.3376,202.5964,202.2254,202.4756,13283.0
2020-01-29 14:30:00,234.67,234.9,234.52,234.61,12458.0,202.5015,202.7,202.3721,202.4497,12458.0
2020-01-29 14:40:00,234.61,234.61,234.23,234.23,16536.0,202.4497,202.4497,202.1218,202.1218,16536.0
2020-01-29 14:50:00,234.26,234.26,233.72,233.83,22545.0,202.1477,202.1477,201.6817,201.7767,22545.0
2020-01-29 15:00:00,233.88,234.04,233.47,233.62,25733.0,201.8198,201.9579,201.466,201.5955,25733.0
2020-01-29 15:10:00,233.61,233.84,233.31,233.43,27595.0,201.5868,201.7853,201.3279,201.4315,27595.0
2020-01-29 15:20:00,233.4,233.44,233.02,233.17,21725.0,201.4056,201.4401,201.0777,201.2071,21725.0
2020-01-29 15:30:00,233.16,233.24,232.86,232.97,31000.0,201.1985,201.2675,200.9396,201.0346,31000.0
2020-01-29 15:40:00,232.97,233.57,232.9,233.43,85998.0,201.0346,201.5523,200.9742,201.4315,85998.0
2020-01-29 15:50:00,233.41,233.59,233.19,233.44,81922.0,201.4142,201.5696,201.2244,201.4401,81922.0
2020-01-30 09:30:00,232.42,233.01,231.31,232.81,53879.0,200.5599,201.0691,199.6021,200.8965,53879.0
2020-01-30 09:40:00,232.91,233.19,232.63,232.8,8367.0,200.9828,201.2244,200.7412,200.8879,8367.0
2020-01-30 09:50:00,232.74,233.69,232.74,233.16,7818.0,200.8361,201.6559,200.8361,201.1985,7818.0
2020-01-30 10:00:00,233.01,233.94,233.0,233.6,17467.0,201.0691,201.8716,201.0604,201.5782,17467.0
2020-01-30 10:10:00,233.56,233.57,233.08,233.47,12434.0,201.5437,201.5523,201.1295,201.466,12434.0
2020-01-30 10:20:00,233.56,233.87,233.28,233.87,6900.0,201.5437,201.8112,201.3021,201.8112,6900.0
2020-01-30 10:30:00,233.87,234.0,233.59,233.74,14781.0,201.8112,201.9234,201.5696,201.699,14781.0
2020-01-30 10:40:00,233.85,233.89,233.44,233.76,12183.0,201.7939,201.8284,201.4401,201.7163,12183.0
2020-01-30 10:50:00,233.83,234.09,233.66,233.69,9218.0,201.7767,202.001,201.63,201.6559,9218.0
2020-01-30 11:00:00,233.69,233.97,233.53,233.87,8317.0,201.6559,201.8975,201.5178,201.8112,8317.0
2020-01-30 11:10:00,233.81,234.29,233.81,234.28,7271.0,201.7594,202.1736,201.7594,202.165,7271.0
2020-01-30 11:20:00,234.26,234.96,234.24,234.58,22501.0,202.1477,202.7518,202.1305,202.4239,22501.0
2020-01-30 11:30:00,234.47,235.13,234.41,235.05,7563.0,202.3289,202.8985,202.2772,202.8294,7563.0
2020-01-30 11:40:00,235.08,235.26,234.96,234.96,11104.0,202.8553,203.0106,202.7518,202.7518,11104.0
2020-01-30 11:50:00,234.97,235.04,234.45,234.46,7549.0,202.7604,202.8208,202.3117,202.3203,7549.0
2020-01-30 12:00:00,234.47,235.11,234.43,235.04,9175.0,202.3289,202.8812,202.2944,202.8208,9175.0
2020-01-30 12:10:00,234.96,234.96,234.66,234.66,6437.0,202.7518,202.7518,202.4929,202.4929,6437.0
2020-01-30 12:20:00,234.71,234.92,234.59,234.59,8089.0,202.536,202.7172,202.4325,202.4325,8089.0
2020-01-30 12:30:00,234.63,234.74,234.44,234.44,11574.0,202.467,202.5619,202.303,202.303,11574.0
2020-01-30 12:40:00,234.41,234.47,234.26,234.36,3895.0,202.2772,202.3289,202.1477,202.234,3895.0
2020-01-30 12:50:00,234.38,234.5,234.17,234.48,6064.0,202.2513,202.3548,202.0701,202.3376,6064.0
2020-01-30 13:00:00,234.53,234.55,234.3,234.4,6816.0,202.3807,202.398,202.1822,202.2685,6816.0
2020-01-30 13:10:00,234.38,234.49,234.22,234.27,9002.0,202.2513,202.3462,202.1132,202.1564,9002.0
2020-01-30 13:20:00,234.27,234.52,234.27,234.5,6914.0,202.1564,202.3721,202.1564,202.3548,6914.0
2020-01-30 13:30:00,234.48,234.53,234.23,234.23,3800.0,202.3376,202.3807,202.1218,202.1218,3800.0
2020-01-30 13:40:00,234.26,234.34,233.94,233.96,8820.0,202.1477,202.2168,201.8716,201.8888,8820.0
2020-01-30 13:50:00,233.98,234.08,233.98,234.01,5849.0,201.9061,201.9924,201.9061,201.932,5849.0
2020-01-30 14:00:00,234.03,234.21,233.97,234.1,15829.0,201.9493,202.1046,201.8975,202.0097,15829.0
2020-01-30 14:10:00,234.1,234.32,234.07,234.27,11353.0,202.0097,202.1995,201.9838,202.1564,11353.0
2020-01-30 14:20:00,234.2,234.3,234.15,234.25,10799.0,202.0959,202.1822,202.0528,202.1391,10799.0
2020-01-30 14:30:00,234.25,234.33,234.18,234.31,5749.0,202.1391,202.2081,202.0787,202.1909,5749.0
2020-01-30 14:40:00,234.32,234.6,234.05,234.31,16836.0,202.1995,202.4411,201.9665,202.1909,16836.0
2020-01-30 14:50:00,234.31,234.61,234.17,234.42,9395.0,202.1909,202.4497,202.0701,202.2858,9395.0
2020-01-30 15:00:00,234.5,234.79,234.3,234.39,15441.0,202.3548,202.6051,202.1822,202.2599,15441.0
2020-01-30 15:10:00,234.4,234.56,234.13,234.51,16256.0,202.2685,202.4066,202.0355,202.3635,16256.0
2020-01-30 15:20:00,234.47,234.48,234.17,234.17,14165.0,202.3289,202.3376,202.0701,202.0701,14165.0
2020-01-30 15:30:00,234.15,234.54,234.04,234.33,26444.0,202.0528,202.3893,201.9579,202.2081,26444.0
2020-01-30 15:40:00,234.37,234.81,234.36,234.72,29932.0,202.2426,202.6223,202.234,202.5447,29932.0
2020-01-30 15:50:00,234.65,235.22,234.44,235.1,130720.0,202.4843,202.9761,202.303,202.8726,130720.0
2020-01-31 09:30:00,234.36,234.94,233.92,234.12,39149.0,202.234,202.7345,201.8543,202.0269,39149.0
2020-01-31 09:40:00,234.17,234.42,233.56,234.05,20959.0,202.0701,202.2858,201.5437,201.9665,20959.0
2020-01-31 09:50:00,234.09,234.35,233.89,234.09,29079.0,202.001,202.2254,201.8284,202.001,29079.0
2020-01-31 10:00:00,234.05,234.1,233.8,233.9,16293.0,201.9665,202.0097,201.7508,201.8371,16293.0
2020-01-31 10:10:00,234.01,234.15,233.88,233.94,36542.0,201.932,202.0528,201.8198,201.8716,36542.0
2020-01-31 10:20:00,233.89,234.13,233.83,234.03,15054.0,201.8284,202.0355,201.7767,201.9493,15054.0
2020-01-31 10:30:00,233.99,234.39,233.98,234.11,18235.0,201.9147,202.2599,201.9061,202.0183,18235.0
2020-01-31 10:40:00,234.06,234.17,233.66,233.67,10638.0,201.9751,202.0701,201.63,201.6386,10638.0
2020-01-31 10:50:00,233.65,233.65,233.1,233.14,13964.0,201.6213,201.6213,201.1467,201.1813,13964.0
2020-01-31 11:00:00,233.08,233.08,232.16,232.29,21463.0,201.1295,201.1295,200.3356,200.4478,21463.0
2020-01-31 11:10:00,232.31,232.86,232.2,232.84,19558.0,200.465,200.9396,200.3701,200.9224,19558.0
2020-01-31 11:20:00,232.77,232.77,232.0,232.0,13022.0,200.862,200.862,200.1975,200.1975,13022.0
2020-01-31 11:30:00,231.92,232.59,231.9,232.01,18931.0,200.1285,200.7066,200.1112,200.2062,18931.0
2020-01-31 11:40:00,232.05,232.75,231.95,232.56,36238.0,200.2407,200.8447,200.1544,200.6808,36238.0
2020-01-31 11:50:00,232.49,232.57,232.14,232.19,10542.0,200.6204,200.6894,200.3183,200.3615,10542.0
2020-01-31 12:00:00,232.19,232.28,232.07,232.25,11252.0,200.3615,200.4391,200.2579,200.4133,11252.0
2020-01-31 12:10:00,232.25,232.25,231.85,231.86,43220.0,200.4133,200.4133,200.0681,200.0767,43220.0
2020-01-31 12:20:00,231.89,232.01,231.73,231.74,17811.0,200.1026,200.2062,199.9645,199.9732,17811.0
2020-01-31 12:30:00,231.7,231.71,230.85,231.04,14994.0,199.9386,199.9473,199.2052,199.3691,14994.0
2020-01-31 12:40:00,231.12,231.53,231.03,231.41,10958.0,199.4382,199.7919,199.3605,199.6884,10958.0
2020-01-31 12:50:00,231.41,231.97,231.32,231.87,9191.0,199.6884,200.1716,199.6107,200.0853,9191.0
2020-01-31 13:00:00,231.8,231.83,231.39,231.44,16626.0,200.0249,200.0508,199.6711,199.7143,16626.0
2020-01-31 13:10:00,231.38,231.66,231.31,231.52,21053.0,199.6625,199.9041,199.6021,199.7833,21053.0
2020-01-31 13:20:00,231.65,231.68,231.26,231.32,8760.0,199.8955,199.9214,199.559,199.6107,8760.0
2020-01-31 13:30:00,231.36,231.56,231.28,231.5,11113.0,199.6453,199.8178,199.5762,199.7661,11113.0
2020-01-31 13:40:00,231.58,231.63,231.35,231.54,29885.0,199.8351,199.8782,199.6366,199.8006,29885.0
2020-01-31 13:50:00,231.5,231.93,231.42,231.88,12470.0,199.7661,200.1371,199.697,200.094,12470.0
2020-01-31 14:00:00,231.9,232.36,231.88,231.99,13271.0,200.1112,200.5082,200.094,200.1889,13271.0
2020-01-31 14:10:00,231.99,232.11,231.9,232.04,12802.0,200.1889,200.2924,200.1112,200.232,12802.0
2020-01-31 14:20:00,232.05,232.05,231.48,231.66,12686.0,200.2407,200.2407,199.7488,199.9041,12686.0
2020-01-31 14:30:00,231.54,232.02,231.54,231.7,9366.0,199.8006,200.2148,199.8006,199.9386,9366.0
2020-01-31 14:40:00,231.73,231.79,231.57,231.66,12972.0,199.9645,200.0163,199.8265,199.9041,12972.0
2020-01-31 14:50:00,231.64,231.84,231.41,231.64,16083.0,199.8869,200.0595,199.6884,199.8869,16083.0
2020-01-31 15:00:00,231.77,231.88,231.36,231.39,13187.0,199.9991,200.094,199.6453,199.6711,13187.0
2020-01-31 15:10:00,231.4,231.63,231.16,231.58,20607.0,199.6798,199.8782,199.4727,199.8351,20607.0
2020-01-31 15:20:00,231.57,231.7,231.41,231.59,17620.0,199.8265,199.9386,199.6884,199.8437,17620.0
2020-01-31 15:30:00,231.55,231.69,231.38,231.58,23915.0,199.8092,199.93,199.6625,199.8351,23915.0
2020-01-31 15:40:00,231.58,232.15,231.31,231.93,34248.0,199.8351,200.327,199.6021,200.1371,34248.0
2020-01-31 15:50:00,231.79,232.46,231.68,231.7,136747.0,200.0163,200.5945,199.9214,199.9386,136747.0
2020-02-03 09:30:00,232.98,233.51,232.11,232.89,43892.0,201.0432,201.5005,200.2924,200.9655,43892.0
2020-02-03 09:40:00,233.01,233.45,232.61,233.06,18085.0,201.0691,201.4488,200.7239,201.1122,18085.0
2020-02-03 09:50:00,232.96,233.35,232.86,233.26,18085.0,201.0259,201.3625,200.9396,201.2848,18085.0
2020-02-03 10:00:00,233.38,233.65,232.75,233.65,18819.0,201.3884,201.6213,200.8447,201.6213,18819.0
2020-02-03 10:10:00,233.65,234.58,233.43,234.35,18578.0,201.6213,202.4239,201.4315,202.2254,18578.0
2020-02-03 10:20:00,234.57,235.03,234.41,234.58,16113.0,202.4152,202.8122,202.2772,202.4239,16113.0
2020-02-03 10:30:00,234.5,234.7,233.83,233.95,15900.0,202.3548,202.5274,201.7767,201.8802,15900.0
2020-02-03 10:40:00,234.01,234.12,233.67,233.67,21352.0,201.932,202.0269,201.6386,201.6386,21352.0
2020-02-03 10:50:00,233.79,233.91,233.43,233.45,19970.0,201.7421,201.8457,201.4315,201.4488,19970.0
2020-02-03 11:00:00,233.45,233.64,233.24,233.34,12209.0,201.4488,201.6127,201.2675,201.3538,12209.0
2020-02-03 11:10:00,233.29,233.55,233.25,233.51,20689.0,201.3107,201.535,201.2762,201.5005,20689.0
2020-02-03 11:20:00,233.59,233.61,233.31,233.37,9503.0,201.5696,201.5868,201.3279,201.3797,9503.0
2020-02-03 11:30:00,233.44,233.59,233.24,233.59,18590.0,201.4401,201.5696,201.2675,201.5696,18590.0
2020-02-03 11:40:00,233.55,233.55,232.94,232.94,10460.0,201.535,201.535,201.0087,201.0087,10460.0
2020-02-03 11:50:00,232.94,233.34,232.86,233.11,14264.0,201.0087,201.3538,200.9396,201.1554,14264.0
2020-02-03 12:00:00,233.06,233.51,232.95,233.41,12578.0,201.1122,201.5005,201.0173,201.4142,12578.0
2020-02-03 12:10:00,233.41,233.45,233.25,233.45,10438.0,201.4142,201.4488,201.2762,201.4488,10438.0
2020-02-03 12:20:00,233.45,233.48,233.31,233.43,4052.0,201.4488,201.4746,201.3279,201.4315,4052.0
2020-02-03 12:30:00,233.42,233.54,233.3,233.43,6623.0,201.4229,201.5264,201.3193,201.4315,6623.0
2020-02-03 12:40:00,233.44,233.87,233.44,233.79,6293.0,201.4401,201.8112,201.4401,201.7421,6293.0
2020-02-03 12:50:00,233.7,233.96,233.66,233.95,14927.0,201.6645,201.8888,201.63,201.8802,14927.0
2020-02-03 13:00:00,233.96,233.99,233.83,233.99,5600.0,201.8888,201.9147,201.7767,201.9147,5600.0
2020-02-03 13:10:00,234.03,234.14,233.86,234.0,7770.0,201.9493,202.0442,201.8026,201.9234,7770.0
2020-02-03 13:20:00,234.02,234.12,233.76,233.78,6688.0,201.9406,202.0269,201.7163,201.7335,6688.0
2020-02-03 13:30:00,233.78,233.99,233.69,233.92,6865.0,201.7335,201.9147,201.6559,201.8543,6865.0
2020-02-03 13:40:00,233.92,234.28,233.86,234.28,7984.0,201.8543,202.165,201.8026,202.165,7984.0
2020-02-03 13:50:00,234.23,234.24,233.85,234.08,20841.0,202.1218,202.1305,201.7939,201.9924,20841.0
2020-02-03 14:00:00,234.03,234.14,233.9,234.14,10751.0,201.9493,202.0442,201.8371,202.0442,10751.0
2020-02-03 14:10:00,234.05,234.19,233.95,234.06,10396.0,201.9665,202.0873,201.8802,201.9751,10396.0
2020-02-03 14:20:00,234.13,234.16,233.93,233.93,7450.0,202.0355,202.0614,201.863,201.863,7450.0
2020-02-03 14:30:00,233.92,234.11,233.77,234.01,15380.0,201.8543,202.0183,201.7249,201.932,15380.0
2020-02-03 14:40:00,234.0,234.12,233.9,234.07,7961.0,201.9234,202.0269,201.8371,201.9838,7961.0
2020-02-03 14:50:00,234.12,234.28,233.98,234.28,12045.0,202.0269,202.165,201.9061,202.165,12045.0
2020-02-03 15:00:00,234.21,234.43,234.06,234.35,7959.0,202.1046,202.2944,201.9751,202.2254,7959.0
2020-02-03 15:10:00,234.42,234.46,234.31,234.46,25629.0,202.2858,202.3203,202.1909,202.3203,25629.0
2020-02-03 15:20:00,234.44,234.73,234.4,234.67,15063.0,202.303,202.5533,202.2685,202.5015,15063.0
2020-02-03 15:30:00,234.66,235.04,234.54,234.55,23383.0,202.4929,202.8208,202.3893,202.398,23383.0
2020-02-03 15:40:00,234.53,234.53,234.0,234.0,26597.0,202.3807,202.3807,201.9234,201.9234,26597.0
2020-02-03 15:50:00,233.96,234.19,233.46,234.04,154792.0,201.8888,202.0873,201.4574,201.9579,154792.0
2020-02-04 09:30:00,234.42,234.57,233.01,234.09,31457.0,202.2858,202.4152,201.0691,202.001,31457.0
2020-02-04 09:40:00,233.86,235.25,233.86,235.25,15956.0,201.8026,203.002,201.8026,203.002,15956.0
2020-02-04 09:50:00,235.2,236.88,235.1,236.7,42415.0,202.9589,204.4086,202.8726,204.2532,42415.0
2020-02-04 10:00:00,236.82,236.88,236.26,236.26,12891.0,204.3568,204.4086,203.8736,203.8736,12891.0
2020-02-04 10:10:00,236.34,236.36,235.25,235.58,17988.0,203.9426,203.9599,203.002,203.2868,17988.0
2020-02-04 10:20:00,235.5,235.73,235.28,235.57,11995.0,203.2177,203.4162,203.0279,203.2781,11995.0
2020-02-04 10:30:00,235.55,235.86,235.5,235.79,7475.0,203.2609,203.5284,203.2177,203.468,7475.0
2020-02-04 10:40:00,235.83,236.46,235.83,236.28,8275.0,203.5025,204.0461,203.5025,203.8908,8275.0
2020-02-04 10:50:00,236.31,236.54,236.21,236.29,9410.0,203.9167,204.1152,203.8304,203.8995,9410.0
2020-02-04 11:00:00,236.41,236.81,236.41,236.81,8681.0,204.003,204.3482,204.003,204.3482,8681.0
2020-02-04 11:10:00,236.81,237.25,236.65,237.13,16765.0,204.3482,204.7279,204.2101,204.6243,16765.0
2020-02-04 11:20:00,237.14,237.3,236.93,237.26,13744.0,204.6329,204.771,204.4517,204.7365,13744.0
2020-02-04 11:30:00,237.23,237.8,237.06,237.8,15534.0,204.7106,205.2025,204.5639,205.2025,15534.0
2020-02-04 11:40:00,237.79,237.79,237.5,237.63,6948.0,205.1938,205.1938,204.9436,205.0558,6948.0
2020-02-04 11:50:00,237.58,237.65,237.5,237.53,8716.0,205.0126,205.073,204.9436,204.9695,8716.0
2020-02-04 12:00:00,237.56,237.83,237.49,237.82,8927.0,204.9954,205.2283,204.935,205.2197,8927.0
2020-02-04 12:10:00,237.81,238.11,237.79,238.06,9746.0,205.2111,205.47,205.1938,205.4268,9746.0
2020-02-04 12:20:00,238.04,238.21,237.89,238.06,10009.0,205.4096,205.5563,205.2801,205.4268,10009.0
2020-02-04 12:30:00,238.01,238.08,237.79,237.84,7227.0,205.3837,205.4441,205.1938,205.237,7227.0
2020-02-04 12:40:00,237.87,238.04,237.86,237.98,8736.0,205.2629,205.4096,205.2542,205.3578,8736.0
2020-02-04 12:50:00,238.0,238.01,237.55,237.9,9684.0,205.375,205.3837,204.9867,205.2888,9684.0
2020-02-04 13:00:00,237.9,237.9,237.57,237.7,7012.0,205.2888,205.2888,205.004,205.1162,7012.0
2020-02-04 13:10:00,237.72,237.72,237.5,237.55,13447.0,205.1334,205.1334,204.9436,204.9867,13447.0
2020-02-04 13:20:00,237.57,237.59,237.32,237.41,12217.0,205.004,205.0212,204.7883,204.8659,12217.0
2020-02-04 13:30:00,237.41,237.57,237.39,237.45,3512.0,204.8659,205.004,204.8487,204.9004,3512.0
2020-02-04 13:40:00,237.5,237.71,237.5,237.55,9731.0,204.9436,205.1248,204.9436,204.9867,9731.0
2020-02-04 13:50:00,237.57,237.6,237.46,237.54,5062.0,205.004,205.0299,204.9091,204.9781,5062.0
2020-02-04 14:00:00,237.52,237.82,237.46,237.66,9997.0,204.9608,205.2197,204.9091,205.0817,9997.0
2020-02-04 14:10:00,237.65,237.88,237.57,237.8,8633.0,205.073,205.2715,205.004,205.2025,8633.0
2020-02-04 14:20:00,237.78,238.14,237.78,238.05,32247.0,205.1852,205.4959,205.1852,205.4182,32247.0
2020-02-04 14:30:00,238.0,238.22,237.93,238.02,13679.0,205.375,205.5649,205.3146,205.3923,13679.0
2020-02-04 14:40:00,238.03,238.16,237.64,237.64,12109.0,205.4009,205.5131,205.0644,205.0644,12109.0
2020-02-04 14:50:00,237.62,237.77,237.53,237.68,8647.0,205.0471,205.1766,204.9695,205.0989,8647.0
2020-02-04 15:00:00,237.73,238.11,237.67,237.9,17467.0,205.1421,205.47,205.0903,205.2888,17467.0
2020-02-04 15:10:00,237.93,238.11,237.9,237.92,23618.0,205.3146,205.47,205.2888,205.306,23618.0
2020-02-04 15:20:00,237.95,238.0,237.9,237.93,20068.0,205.3319,205.375,205.2888,205.3146,20068.0
2020-02-04 15:30:00,237.95,237.95,237.62,237.74,20864.0,205.3319,205.3319,205.0471,205.1507,20864.0
2020-02-04 15:40:00,237.72,237.72,237.34,237.44,26549.0,205.1334,205.1334,204.8055,204.8918,26549.0
2020-02-04 15:50:00,237.44,237.67,237.22,237.48,120523.0,204.8918,205.0903,204.702,204.9263,120523.0
2020-02-05 09:30:00,238.0,238.0,235.31,235.78,32690.0,205.375,205.375,203.0538,203.4594,32690.0
2020-02-05 09:40:00,235.9,236.65,235.51,236.31,18671.0,203.5629,204.2101,203.2264,203.9167,18671.0
2020-02-05 09:50:00,236.29,237.45,236.0,237.28,21052.0,203.8995,204.9004,203.6492,204.7537,21052.0
2020-02-05 10:00:00,237.2,237.42,236.21,236.46,17744.0,204.6847,204.8746,203.8304,204.0461,17744.0
2020-02-05 10:10:00,236.44,236.86,236.35,236.85,11542.0,204.0289,204.3913,203.9512,204.3827,11542.0
2020-02-05 10:20:00,236.75,236.77,236.16,236.31,14033.0,204.2964,204.3137,203.7873,203.9167,14033.0
2020-02-05 10:30:00,236.25,236.63,236.24,236.6,14667.0,203.8649,204.1928,203.8563,204.167,14667.0
2020-02-05 10:40:00,236.57,237.0,236.57,236.74,9923.0,204.1411,204.5121,204.1411,204.2878,9923.0
2020-02-05 10:50:00,236.79,237.22,236.79,237.13,15370.0,204.3309,204.702,204.3309,204.6243,15370.0
2020-02-05 11:00:00,237.04,237.33,236.95,236.99,12637.0,204.5466,204.7969,204.469,204.5035,12637.0
2020-02-05 11:10:00,237.04,237.37,236.96,237.11,106539.0,204.5466,204.8314,204.4776,204.607,106539.0
2020-02-05 11:20:00,237.11,237.11,236.42,236.56,14203.0,204.607,204.607,204.0116,204.1324,14203.0
2020-02-05 11:30:00,236.58,236.58,236.19,236.33,138339.0,204.1497,204.1497,203.8132,203.934,138339.0
2020-02-05 11:40:00,236.26,236.33,235.32,235.48,51046.0,203.8736,203.934,203.0624,203.2005,51046.0
2020-02-05 11:50:00,235.45,235.59,235.38,235.5,3255.0,203.1746,203.2954,203.1142,203.2177,3255.0
2020-02-05 12:00:00,235.44,235.54,235.2,235.31,9389.0,203.166,203.2523,202.9589,203.0538,9389.0
2020-02-05 12:10:00,235.29,235.41,235.24,235.28,6112.0,203.0365,203.1401,202.9934,203.0279,6112.0
2020-02-05 12:20:00,235.28,235.61,235.28,235.57,6347.0,203.0279,203.3127,203.0279,203.2781,6347.0
2020-02-05 12:30:00,235.74,235.82,235.34,235.62,32425.0,203.4248,203.4939,203.0797,203.3213,32425.0
2020-02-05 12:40:00,235.57,235.62,235.42,235.5,7726.0,203.2781,203.3213,203.1487,203.2177,7726.0
2020-02-05 12:50:00,235.53,235.54,235.41,235.42,10119.0,203.2436,203.2523,203.1401,203.1487,10119.0
2020-02-05 13:00:00,235.36,235.77,235.31,235.75,7929.0,203.0969,203.4507,203.0538,203.4335,7929.0
2020-02-05 13:10:00,235.74,235.74,235.46,235.61,18515.0,203.4248,203.4248,203.1832,203.3127,18515.0
2020-02-05 13:20:00,235.56,235.62,235.34,235.38,11725.0,203.2695,203.3213,203.0797,203.1142,11725.0
2020-02-05 13:30:00,235.36,235.57,235.34,235.52,5453.0,203.0969,203.2781,203.0797,203.235,5453.0
2020-02-05 13:40:00,235.57,235.72,235.5,235.72,5628.0,203.2781,203.4076,203.2177,203.4076,5628.0
2020-02-05 13:50:00,235.77,235.86,235.59,235.63,7157.0,203.4507,203.5284,203.2954,203.3299,7157.0
2020-02-05 14:00:00,235.62,235.7,235.45,235.55,26661.0,203.3213,203.3903,203.1746,203.2609,26661.0
2020-02-05 14:10:00,235.52,235.68,235.47,235.49,12779.0,203.235,203.3731,203.1919,203.2091,12779.0
2020-02-05 14:20:00,235.5,235.71,235.46,235.6,6114.0,203.2177,203.399,203.1832,203.304,6114.0
2020-02-05 14:30:00,235.6,235.79,235.56,235.7,9892.0,203.304,203.468,203.2695,203.3903,9892.0
2020-02-05 14:40:00,235.7,235.8,235.59,235.65,10301.0,203.3903,203.4766,203.2954,203.3472,10301.0
2020-02-05 14:50:00,235.69,235.87,235.69,235.74,6916.0,203.3817,203.537,203.3817,203.4248,6916.0
2020-02-05 15:00:00,235.74,236.01,235.66,235.85,18001.0,203.4248,203.6578,203.3558,203.5198,18001.0
2020-02-05 15:10:00,235.86,236.04,235.82,235.97,10076.0,203.5284,203.6837,203.4939,203.6233,10076.0
2020-02-05 15:20:00,235.91,235.99,235.77,235.82,12618.0,203.5715,203.6406,203.4507,203.4939,12618.0
2020-02-05 15:30:00,235.82,236.12,235.76,235.76,20439.0,203.4939,203.7528,203.4421,203.4421,20439.0
2020-02-05 15:40:00,235.8,236.02,235.7,235.96,28397.0,203.4766,203.6665,203.3903,203.6147,28397.0
2020-02-05 15:50:00,236.02,236.47,235.72,236.37,89584.0,203.6665,204.0548,203.4076,203.9685,89584.0
2020-02-06 09:30:00,237.18,237.56,236.35,236.85,29416.0,204.6674,204.9954,203.9512,204.3827,29416.0
2020-02-06 09:40:00,236.99,238.1,236.98,238.1,11365.0,204.5035,205.4613,204.4949,205.4613,11365.0
2020-02-06 09:50:00,238.02,238.33,237.34,238.26,14139.0,205.3923,205.6598,204.8055,205.5994,14139.0
2020-02-06 10:00:00,238.28,238.28,237.37,238.03,7197.0,205.6167,205.6167,204.8314,205.4009,7197.0
2020-02-06 10:10:00,238.1,238.18,237.71,237.73,7205.0,205.4613,205.5304,205.1248,205.1421,7205.0
2020-02-06 10:20:00,237.72,238.15,237.57,237.57,22786.0,205.1334,205.5045,205.004,205.004,22786.0
2020-02-06 10:30:00,237.55,237.89,237.44,237.79,20289.0,204.9867,205.2801,204.8918,205.1938,20289.0
2020-02-06 10:40:00,237.83,237.94,237.64,237.93,14344.0,205.2283,205.3233,205.0644,205.3146,14344.0
2020-02-06 10:50:00,237.93,238.04,237.68,237.83,15465.0,205.3146,205.4096,205.0989,205.2283,15465.0
2020-02-06 11:00:00,237.98,238.13,237.85,238.12,7264.0,205.3578,205.4872,205.2456,205.4786,7264.0
2020-02-06 11:10:00,238.09,238.32,237.87,237.95,16804.0,205.4527,205.6512,205.2629,205.3319,16804.0
2020-02-06 11:20:00,237.87,238.06,237.85,237.94,12009.0,205.2629,205.4268,205.2456,205.3233,12009.0
2020-02-06 11:30:00,237.93,237.95,237.76,237.86,25308.0,205.3146,205.3319,205.1679,205.2542,25308.0
2020-02-06 11:40:00,237.84,238.01,237.78,238.01,11475.0,205.237,205.3837,205.1852,205.3837,11475.0
2020-02-06 11:50:00,238.03,238.03,237.8,237.88,9873.0,205.4009,205.4009,205.2025,205.2715,9873.0
2020-02-06 12:00:00,237.82,238.18,237.79,238.18,10429.0,205.2197,205.5304,205.1938,205.5304,10429.0
2020-02-06 12:10:00,238.12,238.14,237.77,237.81,11714.0,205.4786,205.4959,205.1766,205.2111,11714.0
2020-02-06 12:20:00,237.78,237.87,237.66,237.84,10344.0,205.1852,205.2629,205.0817,205.237,10344.0
2020-02-06 12:30:00,237.87,237.93,237.62,237.78,13919.0,205.2629,205.3146,205.0471,205.1852,13919.0
2020-02-06 12:40:00,237.8,238.1,237.73,238.09,25948.0,205.2025,205.4613,205.1421,205.4527,25948.0
2020-02-06 12:50:00,238.11,238.31,238.07,238.13,11947.0,205.47,205.6425,205.4354,205.4872,11947.0
2020-02-06 13:00:00,238.15,238.17,237.92,237.99,11130.0,205.5045,205.5217,205.306,205.3664,11130.0
2020-02-06 13:10:00,238.03,238.17,238.0,238.11,5943.0,205.4009,205.5217,205.375,205.47,5943.0
2020-02-06 13:20:00,238.1,238.22,238.05,238.05,7331.0,205.4613,205.5649,205.4182,205.4182,7331.0
2020-02-06 13:30:00,238.09,238.2,237.83,237.83,18822.0,205.4527,205.5476,205.2283,205.2283,18822.0
2020-02-06 13:40:00,237.87,238.09,237.86,238.0,8677.0,205.2629,205.4527,205.2542,205.375,8677.0
2020-02-06 13:50:00,238.01,238.03,237.85,237.95,9617.0,205.3837,205.4009,205.2456,205.3319,9617.0
2020-02-06 14:00:00,237.96,238.12,237.92,238.1,12341.0,205.3405,205.4786,205.306,205.4613,12341.0
2020-02-06 14:10:00,238.13,238.26,238.13,238.19,22952.0,205.4872,205.5994,205.4872,205.539,22952.0
2020-02-06 14:20:00,238.2,238.39,238.13,238.39,28407.0,205.5476,205.7116,205.4872,205.7116,28407.0
2020-02-06 14:30:00,238.39,238.41,238.15,238.34,14860.0,205.7116,205.7288,205.5045,205.6684,14860.0
2020-02-06 14:40:00,238.33,238.45,238.32,238.38,16644.0,205.6598,205.7634,205.6512,205.703,16644.0
2020-02-06 14:50:00,238.38,238.57,238.29,238.53,23540.0,205.703,205.8669,205.6253,205.8324,23540.0
2020-02-06 15:00:00,238.42,238.42,238.0,238.18,39994.0,205.7375,205.7375,205.375,205.5304,39994.0
2020-02-06 15:10:00,238.17,238.24,237.95,238.02,45766.0,205.5217,205.5821,205.3319,205.3923,45766.0
2020-02-06 15:20:00,238.04,238.05,237.69,237.88,29669.0,205.4096,205.4182,205.1075,205.2715,29669.0
2020-02-06 15:30:00,237.91,238.14,237.77,237.9,39987.0,205.2974,205.4959,205.1766,205.2888,39987.0
2020-02-06 15:40:00,237.91,238.01,237.81,237.9,32768.0,205.2974,205.3837,205.2111,205.2888,32768.0
2020-02-06 15:50:00,237.92,238.18,237.79,237.85,123402.0,205.306,205.5304,205.1938,205.2456,123402.0
2020-02-07 09:30:00,238.44,238.72,237.81,238.11,27780.0,205.7547,205.9963,205.2111,205.47,27780.0
2020-02-07 09:40:00,238.09,238.25,237.82,238.06,6163.0,205.4527,205.5908,205.2197,205.4268,6163.0
2020-02-07 09:50:00,238.15,238.45,238.01,238.31,10113.0,205.5045,205.7634,205.3837,205.6425,10113.0
2020-02-07 10:00:00,238.3,238.47,238.13,238.28,10591.0,205.6339,205.7806,205.4872,205.6167,10591.0
2020-02-07 10:10:00,238.13,238.35,238.04,238.27,5325.0,205.4872,205.6771,205.4096,205.608,5325.0
2020-02-07 10:20:00,238.29,238.35,238.11,238.32,8248.0,205.6253,205.6771,205.47,205.6512,8248.0
2020-02-07 10:30:00,238.35,238.56,238.18,238.43,15711.0,205.6771,205.8583,205.5304,205.7461,15711.0
2020-02-07 10:40:00,238.41,238.71,238.33,238.48,6628.0,205.7288,205.9877,205.6598,205.7892,6628.0
2020-02-07 10:50:00,238.46,238.92,238.35,238.71,8262.0,205.772,206.1689,205.6771,205.9877,8262.0
2020-02-07 11:00:00,238.77,239.16,238.77,239.08,28667.0,206.0395,206.376,206.0395,206.307,28667.0
2020-02-07 11:10:00,239.03,239.52,239.0,239.38,15911.0,206.2639,206.6867,206.238,206.5659,15911.0
2020-02-07 11:20:00,239.34,239.36,238.85,239.01,21980.0,206.5314,206.5486,206.1085,206.2466,21980.0
2020-02-07 11:30:00,238.9,239.19,238.72,239.02,27570.0,206.1517,206.4019,205.9963,206.2552,27570.0
2020-02-07 11:40:00,239.01,239.11,238.89,238.96,16093.0,206.2466,206.3329,206.143,206.2034,16093.0
2020-02-07 11:50:00,238.95,239.09,238.79,238.81,10748.0,206.1948,206.3156,206.0568,206.074,10748.0
2020-02-07 12:00:00,238.8,239.0,238.71,238.84,6800.0,206.0654,206.238,205.9877,206.0999,6800.0
2020-02-07 12:10:00,238.77,238.93,238.73,238.86,6710.0,206.0395,206.1776,206.005,206.1172,6710.0
2020-02-07 12:20:00,238.9,239.0,238.84,238.86,47166.0,206.1517,206.238,206.0999,206.1172,47166.0
2020-02-07 12:30:00,238.94,238.98,238.8,238.84,9505.0,206.1862,206.2207,206.0654,206.0999,9505.0
2020-02-07 12:40:00,238.83,238.87,238.68,238.78,11209.0,206.0913,206.1258,205.9618,206.0481,11209.0
2020-02-07 12:50:00,238.81,238.88,238.73,238.85,5571.0,206.074,206.1344,206.005,206.1085,5571.0
2020-02-07 13:00:00,238.85,238.89,238.76,238.86,5132.0,206.1085,206.143,206.0309,206.1172,5132.0
2020-02-07 13:10:00,238.91,239.0,238.71,238.97,8404.0,206.1603,206.238,205.9877,206.2121,8404.0
2020-02-07 13:20:00,239.0,239.03,238.92,239.0,14195.0,206.238,206.2639,206.1689,206.238,14195.0
2020-02-07 13:30:00,239.04,239.04,238.67,238.75,13099.0,206.2725,206.2725,205.9532,206.0222,13099.0
2020-02-07 13:40:00,238.75,238.8,238.66,238.71,10566.0,206.0222,206.0654,205.9446,205.9877,10566.0
2020-02-07 13:50:00,238.66,238.86,238.66,238.82,10714.0,205.9446,206.1172,205.9446,206.0826,10714.0
2020-02-07 14:00:00,238.85,238.86,238.61,238.75,13768.0,206.1085,206.1172,205.9014,206.0222,13768.0
2020-02-07 14:10:00,238.73,238.8,238.47,238.67,21127.0,206.005,206.0654,205.7806,205.9532,21127.0
2020-02-07 14:20:00,238.68,239.02,238.48,239.0,26465.0,205.9618,206.2552,205.7892,206.238,26465.0
2020-02-07 14:30:00,239.0,239.01,238.83,238.93,19592.0,206.238,206.2466,206.0913,206.1776,19592.0
2020-02-07 14:40:00,238.88,238.91,238.66,238.66,9386.0,206.1344,206.1603,205.9446,205.9446,9386.0
2020-02-07 14:50:00,238.67,239.04,238.66,239.0,13347.0,205.9532,206.2725,205.9446,206.238,13347.0
2020-02-07 15:00:00,239.04,239.08,238.88,238.99,11448.0,206.2725,206.307,206.1344,206.2293,11448.0
2020-02-07 15:10:00,238.97,239.16,238.95,238.98,12790.0,206.2121,206.376,206.1948,206.2207,12790.0
2020-02-07 15:20:00,238.96,239.05,238.83,238.89,16873.0,206.2034,206.2811,206.0913,206.143,16873.0
2020-02-07 15:30:00,238.91,239.06,238.85,238.9,18170.0,206.1603,206.2897,206.1085,206.1517,18170.0
2020-02-07 15:40:00,238.91,239.25,238.9,239.06,43305.0,206.1603,206.4537,206.1517,206.2897,43305.0
2020-02-07 15:50:00,239.09,239.16,238.69,238.87,134321.0,206.3156,206.376,205.9705,206.1258,134321.0
2020-02-10 09:30:00,239.68,240.0,239.13,239.57,59876.0,206.8248,207.1009,206.3501,206.7298,59876.0
2020-02-10 09:40:00,239.63,240.2,239.46,239.83,36493.0,206.7816,207.2735,206.6349,206.9542,36493.0
2020-02-10 09:50:00,239.91,239.91,238.97,239.1,17873.0,207.0232,207.0232,206.2121,206.3243,17873.0
2020-02-10 10:00:00,238.96,239.26,238.79,239.09,13849.0,206.2034,206.4623,206.0568,206.3156,13849.0
2020-02-10 10:10:00,239.15,239.58,239.04,239.47,15135.0,206.3674,206.7385,206.2725,206.6435,15135.0
2020-02-10 10:20:00,239.53,240.18,239.52,240.04,15732.0,206.6953,207.2562,206.6867,207.1354,15732.0
2020-02-10 10:30:00,240.1,240.18,239.75,240.03,13491.0,207.1872,207.2562,206.8852,207.1268,13491.0
2020-02-10 10:40:00,240.11,240.48,240.07,240.44,36381.0,207.1958,207.5151,207.1613,207.4806,36381.0
2020-02-10 10:50:00,240.5,240.98,240.48,240.72,31387.0,207.5323,207.9465,207.5151,207.7222,31387.0
2020-02-10 11:00:00,240.64,240.81,240.55,240.76,12677.0,207.6532,207.7999,207.5755,207.7567,12677.0
2020-02-10 11:10:00,240.76,240.85,240.64,240.69,27619.0,207.7567,207.8344,207.6532,207.6963,27619.0
2020-02-10 11:20:00,240.73,241.25,240.7,241.09,25479.0,207.7308,208.1795,207.7049,208.0415,25479.0
2020-02-10 11:30:00,241.09,242.97,241.08,242.27,60940.0,208.0415,209.6638,208.0328,209.0597,60940.0
2020-02-10 11:40:00,242.32,242.34,241.6,241.79,8362.0,209.1029,209.1201,208.4816,208.6455,8362.0
2020-02-10 11:50:00,241.84,241.91,241.5,241.74,19923.0,208.6887,208.7491,208.3953,208.6024,19923.0
2020-02-10 12:00:00,241.75,241.83,241.42,241.8,8360.0,208.611,208.68,208.3262,208.6541,8360.0
2020-02-10 12:10:00,241.73,242.13,241.62,242.06,8529.0,208.5937,208.9389,208.4988,208.8785,8529.0
2020-02-10 12:20:00,242.09,242.24,241.59,241.78,17129.0,208.9044,209.0338,208.4729,208.6369,17129.0
2020-02-10 12:30:00,241.78,241.78,241.48,241.6,9876.0,208.6369,208.6369,208.378,208.4816,9876.0
2020-02-10 12:40:00,241.59,241.72,241.54,241.72,5959.0,208.4729,208.5851,208.4298,208.5851,5959.0
2020-02-10 12:50:00,241.71,241.84,241.64,241.66,9686.0,208.5765,208.6887,208.5161,208.5333,9686.0
2020-02-10 13:00:00,241.62,241.62,241.23,241.38,7005.0,208.4988,208.4988,208.1623,208.2917,7005.0
2020-02-10 13:10:00,241.4,241.53,241.32,241.44,5342.0,208.309,208.4212,208.2399,208.3435,5342.0
2020-02-10 13:20:00,241.52,241.56,241.27,241.43,4039.0,208.4125,208.447,208.1968,208.3349,4039.0
2020-02-10 13:30:00,241.41,241.61,241.38,241.61,6281.0,208.3176,208.4902,208.2917,208.4902,6281.0
2020-02-10 13:40:00,241.72,241.93,241.63,241.91,8090.0,208.5851,208.7663,208.5074,208.7491,8090.0
2020-02-10 13:50:00,241.91,242.12,241.91,242.02,9622.0,208.7491,208.9303,208.7491,208.844,9622.0
2020-02-10 14:00:00,241.98,242.37,241.68,242.22,12951.0,208.8095,209.146,208.5506,209.0166,12951.0
2020-02-10 14:10:00,242.21,243.0,242.2,242.69,62429.0,209.0079,209.6896,208.9993,209.4221,62429.0
2020-02-10 14:20:00,242.8,242.84,242.18,242.65,43085.0,209.5171,209.5516,208.9821,209.3876,43085.0
2020-02-10 14:30:00,242.6,242.84,242.41,242.8,18877.0,209.3445,209.5516,209.1805,209.5171,18877.0
2020-02-10 14:40:00,242.88,242.98,242.65,242.66,13356.0,209.5861,209.6724,209.3876,209.3963,13356.0
2020-02-10 14:50:00,242.66,242.96,242.66,242.81,20967.0,209.3963,209.6551,209.3963,209.5257,20967.0
2020-02-10 15:00:00,242.83,243.09,242.78,243.04,34471.0,209.5429,209.7673,209.4998,209.7242,34471.0
2020-02-10 15:10:00,243.08,243.41,243.07,243.32,17078.0,209.7587,210.0434,209.7501,209.9658,17078.0
2020-02-10 15:20:00,243.27,243.47,243.08,243.21,25836.0,209.9226,210.0952,209.7587,209.8709,25836.0
2020-02-10 15:30:00,243.23,243.23,242.97,243.11,41514.0,209.8881,209.8881,209.6638,209.7846,41514.0
2020-02-10 15:40:00,243.14,243.42,242.92,243.11,44554.0,209.8105,210.0521,209.6206,209.7846,44554.0
2020-02-10 15:50:00,243.11,243.88,243.1,243.71,106414.0,209.7846,210.449,209.7759,210.3023,106414.0
2020-02-11 09:30:00,246.55,255.17,246.55,253.86,225337.0,212.753,220.1914,212.753,219.061,225337.0
2020-02-11 09:40:00,253.84,255.65,252.91,253.74,136838.0,219.0437,220.6056,218.2412,218.9574,136838.0
2020-02-11 09:50:00,253.59,254.64,252.77,254.6,128700.0,218.828,219.734,218.1204,219.6995,128700.0
2020-02-11 10:00:00,254.49,256.71,254.48,256.31,126600.0,219.6046,221.5203,219.596,221.1751,126600.0
2020-02-11 10:10:00,256.31,257.79,256.16,257.63,94877.0,221.1751,222.4522,221.0457,222.3142,94877.0
2020-02-11 10:20:00,257.53,258.62,256.72,256.84,78592.0,222.2279,223.1685,221.5289,221.6325,78592.0
2020-02-11 10:30:00,256.88,257.0,254.86,255.02,57746.0,221.667,221.7705,219.9239,220.0619,57746.0
2020-02-11 10:40:00,255.13,255.29,254.11,254.12,72736.0,220.1569,220.2949,219.2767,219.2853,72736.0
2020-02-11 10:50:00,254.19,254.19,252.63,253.19,38239.0,219.3457,219.3457,217.9996,218.4828,38239.0
2020-02-11 11:00:00,253.12,254.07,253.0,253.91,39861.0,218.4224,219.2422,218.3188,219.1041,39861.0
2020-02-11 11:10:00,253.87,254.05,253.23,253.44,86212.0,219.0696,219.2249,218.5173,218.6985,86212.0
2020-02-11 11:20:00,253.45,253.7,253.31,253.66,14880.0,218.7072,218.9229,218.5864,218.8884,14880.0
2020-02-11 11:30:00,253.66,253.92,253.38,253.66,32603.0,218.8884,219.1127,218.6468,218.8884,32603.0
2020-02-11 11:40:00,253.69,253.81,253.16,253.77,23006.0,218.9143,219.0178,218.4569,218.9833,23006.0
2020-02-11 11:50:00,253.77,253.77,253.21,253.36,20847.0,218.9833,218.9833,218.5001,218.6295,20847.0
2020-02-11 12:00:00,253.38,253.49,252.66,252.72,30752.0,218.6468,218.7417,218.0255,218.0772,30752.0
2020-02-11 12:10:00,252.71,252.74,251.83,252.15,39325.0,218.0686,218.0945,217.3092,217.5854,39325.0
2020-02-11 12:20:00,252.15,252.96,252.15,252.64,16767.0,217.5854,218.2843,217.5854,218.0082,16767.0
2020-02-11 12:30:00,252.67,253.6,252.57,253.51,41511.0,218.0341,218.8366,217.9478,218.7589,41511.0
2020-02-11 12:40:00,253.54,253.77,253.5,253.59,18336.0,218.7848,218.9833,218.7503,218.828,18336.0
2020-02-11 12:50:00,253.59,253.67,253.41,253.48,14262.0,218.828,218.897,218.6726,218.7331,14262.0
2020-02-11 13:00:00,253.48,254.18,253.32,253.32,49418.0,218.7331,219.3371,218.595,218.595,49418.0
2020-02-11 13:10:00,253.28,253.43,252.95,253.15,70492.0,218.5605,218.6899,218.2757,218.4483,70492.0
2020-02-11 13:20:00,253.11,253.57,252.6,253.07,84082.0,218.4138,218.8107,217.9737,218.3793,84082.0
2020-02-11 13:30:00,253.05,253.21,252.84,253.12,18975.0,218.362,218.5001,218.1808,218.4224,18975.0
2020-02-11 13:40:00,253.07,253.41,252.9,253.33,23407.0,218.3793,218.6726,218.2326,218.6036,23407.0
2020-02-11 13:50:00,253.37,253.37,252.95,253.2,19781.0,218.6381,218.6381,218.2757,218.4914,19781.0
2020-02-11 14:00:00,253.15,253.86,252.97,253.09,66751.0,218.4483,219.061,218.293,218.3965,66751.0
2020-02-11 14:10:00,253.09,253.37,253.05,253.32,30256.0,218.3965,218.6381,218.362,218.595,30256.0
2020-02-11 14:20:00,253.33,253.81,253.24,253.73,46805.0,218.6036,219.0178,218.526,218.9488,46805.0
2020-02-11 14:30:00,253.81,254.0,253.46,253.64,24606.0,219.0178,219.1818,218.7158,218.8711,24606.0
2020-02-11 14:40:00,253.63,253.67,253.32,253.42,27038.0,218.8625,218.897,218.595,218.6813,27038.0
2020-02-11 14:50:00,253.46,253.97,253.34,253.46,30823.0,218.7158,219.1559,218.6122,218.7158,30823.0
2020-02-11 15:00:00,253.47,253.83,253.42,253.67,40045.0,218.7244,219.0351,218.6813,218.897,40045.0
2020-02-11 15:10:00,253.66,253.86,253.6,253.7,30463.0,218.8884,219.061,218.8366,218.9229,30463.0
2020-02-11 15:20:00,253.71,253.91,253.43,253.91,37866.0,218.9315,219.1041,218.6899,219.1041,37866.0
2020-02-11 15:30:00,253.95,254.37,253.75,254.29,67091.0,219.1386,219.5011,218.966,219.432,67091.0
2020-02-11 15:40:00,254.27,254.58,254.12,254.12,85527.0,219.4148,219.6823,219.2853,219.2853,85527.0
2020-02-11 15:50:00,254.13,254.82,254.01,254.33,218227.0,219.2939,219.8894,219.1904,219.4665,218227.0
2020-02-12 09:30:00,254.28,254.28,253.18,253.78,63374.0,219.4234,219.4234,218.4742,218.9919,63374.0
2020-02-12 09:40:00,253.99,254.02,252.41,253.35,29654.0,219.1731,219.199,217.8097,218.6209,29654.0
2020-02-12 09:50:00,253.44,253.55,252.08,252.84,46198.0,218.6985,218.7935,217.525,218.1808,46198.0
2020-02-12 10:00:00,252.99,253.57,252.91,253.28,18341.0,218.3102,218.8107,218.2412,218.5605,18341.0
2020-02-12 10:10:00,253.3,253.87,253.3,253.72,13802.0,218.5777,219.0696,218.5777,218.9402,13802.0
2020-02-12 10:20:00,253.69,253.95,252.37,252.59,55337.0,218.9143,219.1386,217.7752,217.9651,55337.0
2020-02-12 10:30:00,252.59,252.86,252.2,252.49,23081.0,217.9651,218.198,217.6285,217.8788,23081.0
2020-02-12 10:40:00,252.56,253.63,252.31,253.28,26036.0,217.9392,218.8625,217.7234,218.5605,26036.0
2020-02-12 10:50:00,253.31,253.56,252.71,253.12,27868.0,218.5864,218.8021,218.0686,218.4224,27868.0
2020-02-12 11:00:00,253.12,254.17,253.0,254.17,38936.0,218.4224,219.3285,218.3188,219.3285,38936.0
2020-02-12 11:10:00,254.07,254.35,253.85,254.34,18720.0,219.2422,219.4838,219.0523,219.4752,18720.0
2020-02-12 11:20:00,254.34,255.23,254.14,255.07,26021.0,219.4752,220.2432,219.3026,220.1051,26021.0
2020-02-12 11:30:00,255.08,255.84,254.77,255.67,16592.0,220.1137,220.7695,219.8462,220.6228,16592.0
2020-02-12 11:40:00,255.51,256.0,255.43,255.78,12588.0,220.4848,220.9076,220.4157,220.7178,12588.0
2020-02-12 11:50:00,255.68,255.83,255.54,255.7,18233.0,220.6315,220.7609,220.5107,220.6487,18233.0
2020-02-12 12:00:00,255.65,255.73,255.4,255.69,16256.0,220.6056,220.6746,220.3899,220.6401,16256.0
2020-02-12 12:10:00,255.74,255.91,255.44,255.63,13823.0,220.6833,220.8299,220.4244,220.5883,13823.0
2020-02-12 12:20:00,255.62,255.89,255.5,255.59,56607.0,220.5797,220.8127,220.4762,220.5538,56607.0
2020-02-12 12:30:00,255.52,255.52,254.92,255.05,8852.0,220.4934,220.4934,219.9757,220.0878,8852.0
2020-02-12 12:40:00,255.09,255.09,254.39,254.63,119164.0,220.1224,220.1224,219.5183,219.7254,119164.0
2020-02-12 12:50:00,254.46,254.91,254.39,254.76,36073.0,219.5787,219.967,219.5183,219.8376,36073.0
2020-02-12 13:00:00,254.79,255.01,254.7,254.91,15433.0,219.8635,220.0533,219.7858,219.967,15433.0
2020-02-12 13:10:00,254.85,255.07,254.73,255.07,6426.0,219.9153,220.1051,219.8117,220.1051,6426.0
2020-02-12 13:20:00,254.97,255.1,254.81,255.01,12113.0,220.0188,220.131,219.8807,220.0533,12113.0
2020-02-12 13:30:00,255.06,255.55,254.93,255.54,23677.0,220.0965,220.5193,219.9843,220.5107,23677.0
2020-02-12 13:40:00,255.59,255.79,255.5,255.66,10704.0,220.5538,220.7264,220.4762,220.6142,10704.0
2020-02-12 13:50:00,255.56,255.94,255.52,255.94,11909.0,220.5279,220.8558,220.4934,220.8558,11909.0
2020-02-12 14:00:00,255.93,256.13,255.74,255.96,18075.0,220.8472,221.0198,220.6833,220.8731,18075.0
2020-02-12 14:10:00,255.94,256.49,255.94,256.41,18914.0,220.8558,221.3304,220.8558,221.2614,18914.0
2020-02-12 14:20:00,256.36,256.52,255.82,255.82,13451.0,221.2183,221.3563,220.7523,220.7523,13451.0
2020-02-12 14:30:00,255.77,256.07,255.58,256.01,14858.0,220.7091,220.968,220.5452,220.9162,14858.0
2020-02-12 14:40:00,256.03,256.3,255.95,256.15,17195.0,220.9335,221.1665,220.8645,221.037,17195.0
2020-02-12 14:50:00,256.22,256.46,256.1,256.46,12848.0,221.0975,221.3046,220.9939,221.3046,12848.0
2020-02-12 15:00:00,256.47,256.66,256.17,256.24,13269.0,221.3132,221.4771,221.0543,221.1147,13269.0
2020-02-12 15:10:00,256.26,256.44,256.03,256.36,22010.0,221.132,221.2873,220.9335,221.2183,22010.0
2020-02-12 15:20:00,256.38,256.53,256.27,256.33,20098.0,221.2355,221.365,221.1406,221.1924,20098.0
2020-02-12 15:30:00,256.33,256.34,255.71,255.93,19299.0,221.1924,221.201,220.6574,220.8472,19299.0
2020-02-12 15:40:00,255.95,256.4,255.7,256.36,27731.0,220.8645,221.2528,220.6487,221.2183,27731.0
2020-02-12 15:50:00,256.42,256.48,255.88,256.17,96916.0,221.27,221.3218,220.8041,221.0543,96916.0
2020-02-13 09:30:00,255.62,256.28,254.43,254.43,48144.0,220.5797,221.1492,219.5528,219.5528,48144.0
2020-02-13 09:40:00,254.68,255.13,254.58,254.89,10494.0,219.7686,220.1569,219.6823,219.9498,10494.0
2020-02-13 09:50:00,254.98,256.14,254.75,255.88,14739.0,220.0274,221.0284,219.829,220.8041,14739.0
2020-02-13 10:00:00,255.83,256.25,255.65,256.05,30131.0,220.7609,221.1233,220.6056,220.9508,30131.0
2020-02-13 10:10:00,256.15,256.35,255.75,255.78,5779.0,221.037,221.2096,220.6919,220.7178,5779.0
2020-02-13 10:20:00,255.73,255.88,255.47,255.8,5328.0,220.6746,220.8041,220.4503,220.735,5328.0
2020-02-13 10:30:00,255.72,255.98,255.51,255.93,18899.0,220.666,220.8904,220.4848,220.8472,18899.0
2020-02-13 10:40:00,255.96,256.95,255.95,256.95,38400.0,220.8731,221.7274,220.8645,221.7274,38400.0
2020-02-13 10:50:00,256.92,257.05,256.31,256.37,12615.0,221.7015,221.8137,221.1751,221.2269,12615.0
2020-02-13 11:00:00,256.36,256.82,256.31,256.58,18471.0,221.2183,221.6152,221.1751,221.4081,18471.0
2020-02-13 11:10:00,256.62,256.8,256.4,256.53,17565.0,221.4426,221.5979,221.2528,221.365,17565.0
2020-02-13 11:20:00,256.59,256.95,256.44,256.8,9141.0,221.4167,221.7274,221.2873,221.5979,9141.0
2020-02-13 11:30:00,256.81,257.43,256.65,256.81,23422.0,221.6066,222.1416,221.4685,221.6066,23422.0
2020-02-13 11:40:00,256.75,257.37,256.53,257.07,18349.0,221.5548,222.0898,221.365,221.8309,18349.0
2020-02-13 11:50:00,257.0,257.08,256.71,257.0,11553.0,221.7705,221.8396,221.5203,221.7705,11553.0
2020-02-13 12:00:00,256.91,257.3,256.89,257.22,27236.0,221.6929,222.0294,221.6756,221.9604,27236.0
2020-02-13 12:10:00,257.25,257.26,256.8,256.8,9601.0,221.9863,221.9949,221.5979,221.5979,9601.0
2020-02-13 12:20:00,256.76,256.84,256.4,256.42,9200.0,221.5634,221.6325,221.2528,221.27,9200.0
2020-02-13 12:30:00,256.55,256.72,256.45,256.71,5533.0,221.3822,221.5289,221.2959,221.5203,5533.0
2020-02-13 12:40:00,256.65,256.82,256.5,256.59,10334.0,221.4685,221.6152,221.3391,221.4167,10334.0
2020-02-13 12:50:00,256.65,256.7,256.31,256.31,6927.0,221.4685,221.5117,221.1751,221.1751,6927.0
2020-02-13 13:00:00,256.4,256.6,256.4,256.46,12031.0,221.2528,221.4254,221.2528,221.3046,12031.0
2020-02-13 13:10:00,256.55,256.56,256.09,256.4,9627.0,221.3822,221.3908,220.9853,221.2528,9627.0
2020-02-13 13:20:00,256.38,256.74,256.38,256.56,5227.0,221.2355,221.5462,221.2355,221.3908,5227.0
2020-02-13 13:30:00,256.59,256.65,256.39,256.43,7672.0,221.4167,221.4685,221.2441,221.2787,7672.0
2020-02-13 13:40:00,256.44,256.74,256.44,256.66,8744.0,221.2873,221.5462,221.2873,221.4771,8744.0
2020-02-13 13:50:00,256.67,256.77,256.09,256.21,6354.0,221.4858,221.5721,220.9853,221.0888,6354.0
2020-02-13 14:00:00,256.33,256.54,256.11,256.25,6397.0,221.1924,221.3736,221.0025,221.1233,6397.0
2020-02-13 14:10:00,256.24,256.37,256.15,256.35,8243.0,221.1147,221.2269,221.037,221.2096,8243.0
2020-02-13 14:20:00,256.36,256.81,256.36,256.59,7486.0,221.2183,221.6066,221.2183,221.4167,7486.0
2020-02-13 14:30:00,256.56,256.93,256.53,256.85,8280.0,221.3908,221.7101,221.365,221.6411,8280.0
2020-02-13 14:40:00,256.91,257.12,256.82,256.94,7867.0,221.6929,221.8741,221.6152,221.7188,7867.0
2020-02-13 14:50:00,256.95,257.05,256.85,256.99,10185.0,221.7274,221.8137,221.6411,221.7619,10185.0
2020-02-13 15:00:00,257.07,257.16,256.6,256.9,12791.0,221.8309,221.9086,221.4254,221.6842,12791.0
2020-02-13 15:10:00,256.9,257.05,256.69,256.84,11270.0,221.6842,221.8137,221.503,221.6325,11270.0
2020-02-13 15:20:00,256.79,256.8,256.46,256.54,10346.0,221.5893,221.5979,221.3046,221.3736,10346.0
2020-02-13 15:30:00,256.57,256.59,256.03,256.31,21871.0,221.3995,221.4167,220.9335,221.1751,21871.0
2020-02-13 15:40:00,256.36,256.63,256.12,256.56,32343.0,221.2183,221.4513,221.0112,221.3908,32343.0
2020-02-13 15:50:00,256.57,256.93,256.48,256.9,79214.0,221.3995,221.7101,221.3218,221.6842,79214.0
2020-02-14 09:30:00,257.0,257.46,255.26,256.38,54412.0,221.7705,222.1675,220.269,221.2355,54412.0
2020-02-14 09:40:00,256.38,257.77,256.37,257.76,24069.0,221.2355,222.435,221.2269,222.4264,24069.0
2020-02-14 09:50:00,257.9,257.9,256.6,256.97,20882.0,222.5472,222.5472,221.4254,221.7446,20882.0
2020-02-14 10:00:00,256.93,256.94,256.25,256.59,26373.0,221.7101,221.7188,221.1233,221.4167,26373.0
2020-02-14 10:10:00,256.59,256.81,256.07,256.07,24587.0,221.4167,221.6066,220.968,220.968,24587.0
2020-02-14 10:20:00,256.06,256.57,256.06,256.3,23834.0,220.9594,221.3995,220.9594,221.1665,23834.0
2020-02-14 10:30:00,256.31,256.63,255.31,255.82,61587.0,221.1751,221.4513,220.3122,220.7523,61587.0
2020-02-14 10:40:00,255.82,256.31,255.69,256.31,52907.0,220.7523,221.1751,220.6401,221.1751,52907.0
2020-02-14 10:50:00,256.36,258.32,256.36,257.66,30374.0,221.2183,222.9096,221.2183,222.3401,30374.0
2020-02-14 11:00:00,257.57,257.98,257.55,257.59,19761.0,222.2624,222.6162,222.2451,222.2797,19761.0
2020-02-14 11:10:00,257.53,257.53,256.95,256.95,6778.0,222.2279,222.2279,221.7274,221.7274,6778.0
2020-02-14 11:20:00,256.8,257.46,256.61,257.32,8740.0,221.5979,222.1675,221.434,222.0467,8740.0
2020-02-14 11:30:00,257.44,257.44,256.87,257.29,12680.0,222.1502,222.1502,221.6584,222.0208,12680.0
2020-02-14 11:40:00,257.22,257.48,256.96,257.11,26679.0,221.9604,222.1847,221.736,221.8655,26679.0
2020-02-14 11:50:00,257.05,257.38,256.99,257.37,9815.0,221.8137,222.0984,221.7619,222.0898,9815.0
2020-02-14 12:00:00,257.31,257.44,256.84,256.95,6735.0,222.038,222.1502,221.6325,221.7274,6735.0
2020-02-14 12:10:00,256.86,257.08,256.71,256.99,12746.0,221.6497,221.8396,221.5203,221.7619,12746.0
2020-02-14 12:20:00,256.94,257.16,256.88,256.99,6883.0,221.7188,221.9086,221.667,221.7619,6883.0
2020-02-14 12:30:00,256.99,256.99,256.43,256.45,11209.0,221.7619,221.7619,221.2787,221.2959,11209.0
2020-02-14 12:40:00,256.58,256.65,256.11,256.23,14620.0,221.4081,221.4685,221.0025,221.1061,14620.0
2020-02-14 12:50:00,256.26,256.27,255.74,255.74,45216.0,221.132,221.1406,220.6833,220.6833,45216.0
2020-02-14 13:00:00,255.81,255.92,255.46,255.5,35668.0,220.7437,220.8386,220.4416,220.4762,35668.0
2020-02-14 13:10:00,255.53,256.24,255.53,256.23,7672.0,220.502,221.1147,220.502,221.1061,7672.0
2020-02-14 13:20:00,256.09,256.73,255.97,256.73,8259.0,220.9853,221.5375,220.8817,221.5375,8259.0
2020-02-14 13:30:00,256.68,257.16,256.64,256.75,17561.0,221.4944,221.9086,221.4599,221.5548,17561.0
2020-02-14 13:40:00,256.78,256.84,256.28,256.29,14291.0,221.5807,221.6325,221.1492,221.1579,14291.0
2020-02-14 13:50:00,256.38,256.72,256.31,256.7,8648.0,221.2355,221.5289,221.1751,221.5117,8648.0
2020-02-14 14:00:00,256.54,256.59,256.1,256.1,19990.0,221.3736,221.4167,220.9939,220.9939,19990.0
2020-02-14 14:10:00,256.15,256.18,255.79,255.91,14408.0,221.037,221.0629,220.7264,220.8299,14408.0
2020-02-14 14:20:00,255.97,256.4,255.84,256.27,11413.0,220.8817,221.2528,220.7695,221.1406,11413.0
2020-02-14 14:30:00,256.15,256.21,255.73,255.73,14537.0,221.037,221.0888,220.6746,220.6746,14537.0
2020-02-14 14:40:00,255.77,256.14,255.77,255.82,16713.0,220.7091,221.0284,220.7091,220.7523,16713.0
2020-02-14 14:50:00,255.78,256.03,255.53,255.61,22488.0,220.7178,220.9335,220.502,220.5711,22488.0
2020-02-14 15:00:00,255.61,256.08,255.58,255.88,21943.0,220.5711,220.9766,220.5452,220.8041,21943.0
2020-02-14 15:10:00,255.92,256.08,255.67,255.77,25131.0,220.8386,220.9766,220.6228,220.7091,25131.0
2020-02-14 15:20:00,255.82,256.1,255.77,256.03,17856.0,220.7523,220.9939,220.7091,220.9335,17856.0
2020-02-14 15:30:00,256.04,256.38,255.97,256.23,20755.0,220.9421,221.2355,220.8817,221.1061,20755.0
2020-02-14 15:40:00,256.24,256.64,256.06,256.34,43337.0,221.1147,221.4599,220.9594,221.201,43337.0
2020-02-14 15:50:00,256.44,256.58,256.07,256.24,159697.0,221.2873,221.4081,220.968,221.1147,159697.0
2020-02-18 09:30:00,255.3,255.6,253.68,254.82,79166.0,220.3036,220.5624,218.9056,219.8894,79166.0
2020-02-18 09:40:00,254.97,255.18,254.36,254.9,41846.0,220.0188,220.2,219.4924,219.9584,41846.0
2020-02-18 09:50:00,254.86,255.17,254.43,254.85,23727.0,219.9239,220.1914,219.5528,219.9153,23727.0
2020-02-18 10:00:00,254.96,255.3,254.52,255.06,23263.0,220.0102,220.3036,219.6305,220.0965,23263.0
2020-02-18 10:10:00,255.04,255.17,254.8,254.85,14311.0,220.0792,220.1914,219.8721,219.9153,14311.0
2020-02-18 10:20:00,254.9,255.22,254.77,254.98,16096.0,219.9584,220.2345,219.8462,220.0274,16096.0
2020-02-18 10:30:00,254.96,255.04,254.2,254.72,16523.0,220.0102,220.0792,219.3544,219.8031,16523.0
2020-02-18 10:40:00,254.69,255.05,254.56,254.79,19845.0,219.7772,220.0878,219.665,219.8635,19845.0
2020-02-18 10:50:00,254.84,255.01,254.73,254.76,12927.0,219.9066,220.0533,219.8117,219.8376,12927.0
2020-02-18 11:00:00,254.78,255.04,254.77,254.9,26710.0,219.8548,220.0792,219.8462,219.9584,26710.0
2020-02-18 11:10:00,254.97,255.03,254.76,254.83,21098.0,220.0188,220.0706,219.8376,219.898,21098.0
2020-02-18 11:20:00,254.89,254.99,254.63,254.7,11115.0,219.9498,220.0361,219.7254,219.7858,11115.0
2020-02-18 11:30:00,254.72,254.92,254.43,254.72,13300.0,219.8031,219.9757,219.5528,219.8031,13300.0
2020-02-18 11:40:00,254.67,254.81,254.36,254.47,24210.0,219.7599,219.8807,219.4924,219.5873,24210.0
2020-02-18 11:50:00,254.45,254.55,254.13,254.14,28742.0,219.5701,219.6564,219.2939,219.3026,28742.0
2020-02-18 12:00:00,254.19,254.45,254.14,254.36,14175.0,219.3457,219.5701,219.3026,219.4924,14175.0
2020-02-18 12:10:00,254.33,254.58,254.2,254.36,20050.0,219.4665,219.6823,219.3544,219.4924,20050.0
2020-02-18 12:20:00,254.41,254.82,254.35,254.68,7285.0,219.5356,219.8894,219.4838,219.7686,7285.0
2020-02-18 12:30:00,254.68,254.97,254.57,254.92,12914.0,219.7686,220.0188,219.6736,219.9757,12914.0
2020-02-18 12:40:00,254.94,254.94,254.72,254.83,5395.0,219.9929,219.9929,219.8031,219.898,5395.0
2020-02-18 12:50:00,254.84,254.86,254.61,254.76,13597.0,219.9066,219.9239,219.7082,219.8376,13597.0
2020-02-18 13:00:00,254.73,254.9,254.54,254.61,16359.0,219.8117,219.9584,219.6477,219.7082,16359.0
2020-02-18 13:10:00,254.59,254.71,254.24,254.27,13242.0,219.6909,219.7944,219.3889,219.4148,13242.0
2020-02-18 13:20:00,254.23,254.33,254.1,254.2,5641.0,219.3802,219.4665,219.2681,219.3544,5641.0
2020-02-18 13:30:00,254.2,254.28,253.91,253.92,8582.0,219.3544,219.4234,219.1041,219.1127,8582.0
2020-02-18 13:40:00,253.97,254.21,253.88,254.13,11470.0,219.1559,219.363,219.0782,219.2939,11470.0
2020-02-18 13:50:00,254.08,254.12,253.82,253.9,11376.0,219.2508,219.2853,219.0264,219.0955,11376.0
2020-02-18 14:00:00,253.96,253.97,253.64,253.76,10578.0,219.1473,219.1559,218.8711,218.9747,10578.0
2020-02-18 14:10:00,253.75,253.77,253.34,253.66,12239.0,218.966,218.9833,218.6122,218.8884,12239.0
2020-02-18 14:20:00,253.71,254.0,253.61,253.75,10487.0,218.9315,219.1818,218.8452,218.966,10487.0
2020-02-18 14:30:00,253.75,253.75,253.38,253.58,9555.0,218.966,218.966,218.6468,218.8193,9555.0
2020-02-18 14:40:00,253.62,253.7,253.47,253.48,12789.0,218.8539,218.9229,218.7244,218.7331,12789.0
2020-02-18 14:50:00,253.48,253.6,253.05,253.18,63911.0,218.7331,218.8366,218.362,218.4742,63911.0
2020-02-18 15:00:00,253.2,253.85,253.01,253.64,43853.0,218.4914,219.0523,218.3275,218.8711,43853.0
2020-02-18 15:10:00,253.64,253.84,253.43,253.5,52201.0,218.8711,219.0437,218.6899,218.7503,52201.0
2020-02-18 15:20:00,253.52,253.53,253.03,253.11,81556.0,218.7676,218.7762,218.3447,218.4138,81556.0
2020-02-18 15:30:00,253.12,253.56,252.94,253.34,85808.0,218.4224,218.8021,218.2671,218.6122,85808.0
2020-02-18 15:40:00,253.37,253.38,252.91,253.02,73651.0,218.6381,218.6468,218.2412,218.3361,73651.0
2020-02-18 15:50:00,252.97,252.99,252.68,252.95,202188.0,218.293,218.3102,218.0427,218.2757,202188.0
2020-02-19 09:30:00,251.24,252.39,248.6,251.4,102429.0,216.8001,217.7925,214.522,216.9382,102429.0
2020-02-19 09:40:00,251.59,252.15,251.43,251.8,40985.0,217.1021,217.5854,216.9641,217.2833,40985.0
2020-02-19 09:50:00,251.73,252.36,251.37,251.63,35295.0,217.2229,217.7666,216.9123,217.1366,35295.0
2020-02-19 10:00:00,251.64,252.0,251.2,251.33,46449.0,217.1453,217.4559,216.7656,216.8778,46449.0
2020-02-19 10:10:00,251.33,251.34,250.48,250.63,58132.0,216.8778,216.8864,216.1443,216.2737,58132.0
2020-02-19 10:20:00,250.65,250.8,250.15,250.25,45269.0,216.291,216.4204,215.8595,215.9458,45269.0
2020-02-19 10:30:00,250.25,250.66,249.99,250.15,105763.0,215.9458,216.2996,215.7215,215.8595,105763.0
2020-02-19 10:40:00,250.22,250.32,249.86,249.87,34662.0,215.9199,216.0062,215.6093,215.6179,34662.0
2020-02-19 10:50:00,249.83,250.85,249.8,250.6,70949.0,215.5834,216.4636,215.5575,216.2478,70949.0
2020-02-19 11:00:00,250.52,250.91,250.45,250.9,44439.0,216.1788,216.5153,216.1184,216.5067,44439.0
2020-02-19 11:10:00,250.93,251.6,250.72,251.31,62994.0,216.5326,217.1108,216.3514,216.8605,62994.0
2020-02-19 11:20:00,251.2,251.25,250.95,251.07,21725.0,216.7656,216.8087,216.5499,216.6534,21725.0
2020-02-19 11:30:00,251.05,251.16,250.79,250.84,27944.0,216.6362,216.7311,216.4118,216.4549,27944.0
2020-02-19 11:40:00,250.86,251.11,250.71,250.8,22193.0,216.4722,216.6879,216.3428,216.4204,22193.0
2020-02-19 11:50:00,250.76,250.93,250.29,250.52,18121.0,216.3859,216.5326,215.9803,216.1788,18121.0
2020-02-19 12:00:00,250.73,250.93,250.71,250.85,12989.0,216.36,216.5326,216.3428,216.4636,12989.0
2020-02-19 12:10:00,250.81,250.88,250.65,250.82,29294.0,216.4291,216.4895,216.291,216.4377,29294.0
2020-02-19 12:20:00,250.8,250.81,250.36,250.42,30610.0,216.4204,216.4291,216.0407,216.0925,30610.0
2020-02-19 12:30:00,250.51,250.66,250.1,250.13,18837.0,216.1702,216.2996,215.8164,215.8423,18837.0
2020-02-19 12:40:00,250.13,250.34,249.9,250.07,63560.0,215.8423,216.0235,215.6438,215.7905,63560.0
2020-02-19 12:50:00,250.13,250.26,249.84,249.96,34859.0,215.8423,215.9544,215.592,215.6956,34859.0
2020-02-19 13:00:00,249.97,250.0,249.56,249.58,32100.0,215.7042,215.7301,215.3504,215.3677,32100.0
2020-02-19 13:10:00,249.58,249.87,249.51,249.83,18458.0,215.3677,215.6179,215.3073,215.5834,18458.0
2020-02-19 13:20:00,249.82,250.15,249.65,249.75,26206.0,215.5748,215.8595,215.4281,215.5144,26206.0
2020-02-19 13:30:00,249.78,249.93,249.27,249.4,27476.0,215.5402,215.6697,215.1002,215.2123,27476.0
2020-02-19 13:40:00,249.44,249.62,249.11,249.42,23054.0,215.2469,215.4022,214.9621,215.2296,23054.0
2020-02-19 13:50:00,249.43,249.86,249.41,249.66,26452.0,215.2382,215.6093,215.221,215.4367,26452.0
2020-02-19 14:00:00,249.77,250.06,249.77,249.9,41558.0,215.5316,215.7819,215.5316,215.6438,41558.0
2020-02-19 14:10:00,249.97,250.04,249.76,249.79,17296.0,215.7042,215.7646,215.523,215.5489,17296.0
2020-02-19 14:20:00,249.79,249.85,249.39,249.46,22960.0,215.5489,215.6007,215.2037,215.2641,22960.0
2020-02-19 14:30:00,249.46,249.5,249.1,249.13,19199.0,215.2641,215.2986,214.9535,214.9793,19199.0
2020-02-19 14:40:00,249.16,249.43,249.12,249.41,19251.0,215.0052,215.2382,214.9707,215.221,19251.0
2020-02-19 14:50:00,249.43,249.64,249.4,249.51,28937.0,215.2382,215.4194,215.2123,215.3073,28937.0
2020-02-19 15:00:00,249.51,249.59,249.16,249.32,23524.0,215.3073,215.3763,215.0052,215.1433,23524.0
2020-02-19 15:10:00,249.33,249.34,248.9,248.97,21686.0,215.1519,215.1606,214.7809,214.8413,21686.0
2020-02-19 15:20:00,248.94,248.95,248.43,248.53,51679.0,214.8154,214.824,214.3753,214.4616,51679.0
2020-02-19 15:30:00,248.54,248.66,247.85,248.09,138576.0,214.4702,214.5738,213.8748,214.0819,138576.0
2020-02-19 15:40:00,248.09,248.71,247.9,248.56,116889.0,214.0819,214.6169,213.918,214.4875,116889.0
2020-02-19 15:50:00,248.54,248.63,248.02,248.09,190207.0,214.4702,214.5479,214.0215,214.0819,190207.0
2020-02-20 09:30:00,247.98,248.2,246.29,248.15,76497.0,213.987,214.1768,212.5287,214.1337,76497.0
2020-02-20 09:40:00,248.12,248.53,247.75,248.06,43713.0,214.1078,214.4616,213.7885,214.056,43713.0
2020-02-20 09:50:00,248.03,248.08,247.0,247.23,33312.0,214.0301,214.0733,213.1413,213.3398,33312.0
2020-02-20 10:00:00,247.23,247.65,246.71,247.19,29762.0,213.3398,213.7022,212.8911,213.3053,29762.0
2020-02-20 10:10:00,247.19,248.03,246.99,247.23,17434.0,213.3053,214.0301,213.1327,213.3398,17434.0
2020-02-20 10:20:00,247.23,247.23,246.32,246.66,39178.0,213.3398,213.3398,212.5545,212.8479,39178.0
2020-02-20 10:30:00,246.75,247.53,246.67,247.25,30852.0,212.9256,213.5987,212.8566,213.3571,30852.0
2020-02-20 10:40:00,247.22,247.44,246.99,247.29,27193.0,213.3312,213.521,213.1327,213.3916,27193.0
2020-02-20 10:50:00,247.22,247.6,247.05,247.18,21205.0,213.3312,213.6591,213.1845,213.2967,21205.0
2020-02-20 11:00:00,247.14,247.19,246.55,246.55,22664.0,213.2621,213.3053,212.753,212.753,22664.0
2020-02-20 11:10:00,246.66,246.66,246.22,246.48,32693.0,212.8479,212.8479,212.4682,212.6926,32693.0
2020-02-20 11:20:00,246.5,246.9,245.72,245.95,77950.0,212.7099,213.055,212.0368,212.2353,77950.0
2020-02-20 11:30:00,245.72,245.85,244.72,245.78,28802.0,212.0368,212.149,211.1739,212.0886,28802.0
2020-02-20 11:40:00,245.76,246.12,245.42,245.71,41257.0,212.0713,212.382,211.7779,212.0282,41257.0
2020-02-20 11:50:00,245.61,246.01,245.39,245.63,50037.0,211.9419,212.287,211.752,211.9591,50037.0
2020-02-20 12:00:00,245.6,246.31,245.57,246.09,91199.0,211.9332,212.5459,211.9074,212.3561,91199.0
2020-02-20 12:10:00,246.05,246.32,246.0,246.21,22077.0,212.3216,212.5545,212.2784,212.4596,22077.0
2020-02-20 12:20:00,246.17,246.27,245.63,245.63,29640.0,212.4251,212.5114,211.9591,211.9591,29640.0
2020-02-20 12:30:00,245.69,245.98,245.69,245.96,20776.0,212.0109,212.2611,212.0109,212.2439,20776.0
2020-02-20 12:40:00,245.92,245.93,245.45,245.66,16261.0,212.2094,212.218,211.8038,211.985,16261.0
2020-02-20 12:50:00,245.6,246.3,245.4,246.26,14765.0,211.9332,212.5373,211.7607,212.5028,14765.0
2020-02-20 13:00:00,246.24,246.53,246.07,246.46,27773.0,212.4855,212.7358,212.3388,212.6754,27773.0
2020-02-20 13:10:00,246.45,246.8,246.36,246.44,17624.0,212.6667,212.9687,212.5891,212.6581,17624.0
2020-02-20 13:20:00,246.47,246.87,246.38,246.53,16773.0,212.684,213.0291,212.6063,212.7358,16773.0
2020-02-20 13:30:00,246.58,246.85,246.5,246.83,17637.0,212.7789,213.0119,212.7099,212.9946,17637.0
2020-02-20 13:40:00,246.77,246.82,246.49,246.74,21554.0,212.9429,212.986,212.7012,212.917,21554.0
2020-02-20 13:50:00,246.78,246.84,246.47,246.75,17772.0,212.9515,213.0033,212.684,212.9256,17772.0
2020-02-20 14:00:00,246.79,247.29,246.7,246.75,20810.0,212.9601,213.3916,212.8825,212.9256,20810.0
2020-02-20 14:10:00,246.78,247.09,246.76,246.92,20143.0,212.9515,213.219,212.9342,213.0723,20143.0
2020-02-20 14:20:00,246.93,247.15,246.78,246.89,18749.0,213.0809,213.2708,212.9515,213.0464,18749.0
2020-02-20 14:30:00,246.91,247.19,246.82,247.0,36981.0,213.0637,213.3053,212.986,213.1413,36981.0
2020-02-20 14:40:00,247.0,247.05,246.78,246.92,19908.0,213.1413,213.1845,212.9515,213.0723,19908.0
2020-02-20 14:50:00,246.94,247.22,246.82,247.11,68143.0,213.0896,213.3312,212.986,213.2362,68143.0
2020-02-20 15:00:00,247.12,247.43,247.12,247.29,35757.0,213.2449,213.5124,213.2449,213.3916,35757.0
2020-02-20 15:10:00,247.3,247.57,246.95,247.57,23201.0,213.4002,213.6332,213.0982,213.6332,23201.0
2020-02-20 15:20:00,247.58,247.63,247.28,247.5,30508.0,213.6418,213.685,213.3829,213.5728,30508.0
2020-02-20 15:30:00,247.5,247.62,247.14,247.15,40217.0,213.5728,213.6763,213.2621,213.2708,40217.0
2020-02-20 15:40:00,247.18,247.55,247.05,247.13,44542.0,213.2967,213.6159,213.1845,213.2535,44542.0
2020-02-20 15:50:00,247.12,247.65,246.96,247.51,156365.0,213.2449,213.7022,213.1068,213.5814,156365.0
2020-02-21 09:30:00,247.94,248.64,247.07,247.87,110456.0,213.9525,214.5565,213.2017,213.8921,110456.0
2020-02-21 09:40:00,248.12,248.37,247.46,247.61,20594.0,214.1078,214.3235,213.5383,213.6677,20594.0
2020-02-21 09:50:00,247.52,248.22,247.52,247.85,44214.0,213.59,214.1941,213.59,213.8748,44214.0
2020-02-21 10:00:00,247.99,248.31,247.91,248.2,48180.0,213.9956,214.2718,213.9266,214.1768,48180.0
2020-02-21 10:10:00,248.23,248.28,247.09,247.59,41039.0,214.2027,214.2459,213.219,213.6505,41039.0
2020-02-21 10:20:00,247.8,248.43,247.79,248.32,26351.0,213.8317,214.3753,213.823,214.2804,26351.0
2020-02-21 10:30:00,248.26,248.32,247.78,247.89,19130.0,214.2286,214.2804,213.8144,213.9093,19130.0
2020-02-21 10:40:00,247.8,248.02,247.65,247.78,15604.0,213.8317,214.0215,213.7022,213.8144,15604.0
2020-02-21 10:50:00,247.73,248.04,247.72,248.01,12274.0,213.7713,214.0388,213.7626,214.0129,12274.0
2020-02-21 11:00:00,247.96,248.04,247.61,247.79,15560.0,213.9697,214.0388,213.6677,213.823,15560.0
2020-02-21 11:10:00,247.79,248.11,247.64,247.94,15674.0,213.823,214.0992,213.6936,213.9525,15674.0
2020-02-21 11:20:00,247.94,248.05,247.74,247.84,23899.0,213.9525,214.0474,213.7799,213.8662,23899.0
2020-02-21 11:30:00,247.76,248.48,247.76,248.29,38407.0,213.7971,214.4184,213.7971,214.2545,38407.0
2020-02-21 11:40:00,248.24,248.45,248.17,248.17,15927.0,214.2113,214.3926,214.1509,214.1509,15927.0
2020-02-21 11:50:00,248.17,248.42,248.17,248.36,20092.0,214.1509,214.3667,214.1509,214.3149,20092.0
2020-02-21 12:00:00,248.34,248.34,247.89,247.95,17779.0,214.2976,214.2976,213.9093,213.9611,17779.0
2020-02-21 12:10:00,247.96,248.17,247.67,248.08,10653.0,213.9697,214.1509,213.7195,214.0733,10653.0
2020-02-21 12:20:00,248.04,248.14,247.93,248.09,8222.0,214.0388,214.1251,213.9438,214.0819,8222.0
2020-02-21 12:30:00,248.03,248.07,247.69,247.82,8579.0,214.0301,214.0647,213.7367,213.8489,8579.0
2020-02-21 12:40:00,247.78,247.85,247.59,247.7,9370.0,213.8144,213.8748,213.6505,213.7454,9370.0
2020-02-21 12:50:00,247.67,247.79,247.32,247.32,9679.0,213.7195,213.823,213.4175,213.4175,9679.0
2020-02-21 13:00:00,247.4,247.71,247.34,247.67,9139.0,213.4865,213.754,213.4347,213.7195,9139.0
2020-02-21 13:10:00,247.77,247.83,247.56,247.61,5270.0,213.8058,213.8576,213.6246,213.6677,5270.0
2020-02-21 13:20:00,247.59,247.62,247.37,247.37,9002.0,213.6505,213.6763,213.4606,213.4606,9002.0
2020-02-21 13:30:00,247.36,247.47,247.16,247.47,7542.0,213.452,213.5469,213.2794,213.5469,7542.0
2020-02-21 13:40:00,247.47,247.76,247.46,247.52,9220.0,213.5469,213.7971,213.5383,213.59,9220.0
2020-02-21 13:50:00,247.48,247.81,247.34,247.73,8974.0,213.5555,213.8403,213.4347,213.7713,8974.0
2020-02-21 14:00:00,247.77,247.85,247.51,247.69,10609.0,213.8058,213.8748,213.5814,213.7367,10609.0
2020-02-21 14:10:00,247.68,247.85,247.42,247.62,14518.0,213.7281,213.8748,213.5038,213.6763,14518.0
2020-02-21 14:20:00,247.64,247.83,247.3,247.71,11075.0,213.6936,213.8576,213.4002,213.754,11075.0
2020-02-21 14:30:00,247.69,247.78,247.25,247.37,11134.0,213.7367,213.8144,213.3571,213.4606,11134.0
2020-02-21 14:40:00,247.39,247.63,247.27,247.5,10131.0,213.4779,213.685,213.3743,213.5728,10131.0
2020-02-21 14:50:00,247.5,247.74,247.49,247.59,13277.0,213.5728,213.7799,213.5642,213.6505,13277.0
2020-02-21 15:00:00,247.67,247.67,247.14,247.2,14986.0,213.7195,213.7195,213.2621,213.3139,14986.0
2020-02-21 15:10:00,247.25,247.34,246.93,247.02,22997.0,213.3571,213.4347,213.0809,213.1586,22997.0
2020-02-21 15:20:00,247.0,247.36,246.84,247.25,21520.0,213.1413,213.452,213.0033,213.3571,21520.0
2020-02-21 15:30:00,247.32,247.39,246.92,247.21,32039.0,213.4175,213.4779,213.0723,213.3225,32039.0
2020-02-21 15:40:00,247.19,247.66,247.08,247.45,40997.0,213.3053,213.7109,213.2104,213.5296,40997.0
2020-02-21 15:50:00,247.36,247.63,246.8,246.96,125348.0,213.452,213.685,212.9687,213.1068,125348.0
2020-02-24 09:30:00,244.82,248.14,244.1,248.14,84967.0,211.2602,214.1251,210.6389,214.1251,84967.0
2020-02-24 09:40:00,248.01,248.64,247.47,248.1,37683.0,214.0129,214.5565,213.5469,214.0905,37683.0
2020-02-24 09:50:00,248.21,248.77,247.36,247.62,57563.0,214.1855,214.6687,213.452,213.6763,57563.0
2020-02-24 10:00:00,247.64,247.85,246.92,247.14,33583.0,213.6936,213.8748,213.0723,213.2621,33583.0
2020-02-24 10:10:00,247.12,247.83,247.05,247.21,33748.0,213.2449,213.8576,213.1845,213.3225,33748.0
2020-02-24 10:20:00,247.16,247.9,246.84,247.78,43144.0,213.2794,213.918,213.0033,213.8144,43144.0
2020-02-24 10:30:00,247.78,247.84,246.9,246.96,29250.0,213.8144,213.8662,213.055,213.1068,29250.0
2020-02-24 10:40:00,246.95,247.65,246.88,247.63,33067.0,213.0982,213.7022,213.0378,213.685,33067.0
2020-02-24 10:50:00,247.58,247.6,246.84,246.96,25221.0,213.6418,213.6591,213.0033,213.1068,25221.0
2020-02-24 11:00:00,247.02,247.24,246.72,246.85,22991.0,213.1586,213.3484,212.8997,213.0119,22991.0
2020-02-24 11:10:00,246.92,247.44,246.85,247.44,17700.0,213.0723,213.521,213.0119,213.521,17700.0
2020-02-24 11:20:00,247.49,247.49,246.87,247.2,14635.0,213.5642,213.5642,213.0291,213.3139,14635.0
2020-02-24 11:30:00,247.2,247.36,247.04,247.08,26395.0,213.3139,213.452,213.1758,213.2104,26395.0
2020-02-24 11:40:00,247.02,247.1,246.06,246.22,21931.0,213.1586,213.2276,212.3302,212.4682,21931.0
2020-02-24 11:50:00,246.16,246.45,245.89,246.0,23905.0,212.4165,212.6667,212.1835,212.2784,23905.0
2020-02-24 12:00:00,245.93,246.01,244.88,245.15,39993.0,212.218,212.287,211.3119,211.5449,39993.0
2020-02-24 12:10:00,245.15,245.19,244.39,244.92,28852.0,211.5449,211.5794,210.8891,211.3465,28852.0
2020-02-24 12:20:00,244.93,245.53,244.67,245.28,34021.0,211.3551,211.8728,211.1307,211.6571,34021.0
2020-02-24 12:30:00,245.14,245.24,244.6,244.96,31212.0,211.5363,211.6226,211.0703,211.381,31212.0
2020-02-24 12:40:00,245.03,245.07,244.67,244.99,20319.0,211.4414,211.4759,211.1307,211.4069,20319.0
2020-02-24 12:50:00,244.98,245.15,244.67,244.79,15982.0,211.3982,211.5449,211.1307,211.2343,15982.0
2020-02-24 13:00:00,244.71,244.71,243.98,244.4,17217.0,211.1652,211.1652,210.5353,210.8977,17217.0
2020-02-24 13:10:00,244.39,244.39,243.96,244.2,10678.0,210.8891,210.8891,210.518,210.7252,10678.0
2020-02-24 13:20:00,244.27,244.61,243.6,244.61,23155.0,210.7856,211.0789,210.2074,211.0789,23155.0
2020-02-24 13:30:00,244.56,245.3,244.37,245.3,14081.0,211.0358,211.6744,210.8718,211.6744,14081.0
2020-02-24 13:40:00,245.19,245.85,244.99,245.83,12003.0,211.5794,212.149,211.4069,212.1317,12003.0
2020-02-24 13:50:00,245.81,245.93,245.44,245.73,12510.0,212.1145,212.218,211.7952,212.0454,12510.0
2020-02-24 14:00:00,245.7,245.86,245.0,245.07,37863.0,212.0195,212.1576,211.4155,211.4759,37863.0
2020-02-24 14:10:00,245.08,245.29,244.83,244.98,12455.0,211.4845,211.6657,211.2688,211.3982,12455.0
2020-02-24 14:20:00,245.02,245.48,244.98,245.48,16363.0,211.4327,211.8297,211.3982,211.8297,16363.0
2020-02-24 14:30:00,245.55,245.67,245.36,245.67,10757.0,211.8901,211.9936,211.7261,211.9936,10757.0
2020-02-24 14:40:00,245.69,245.94,245.66,245.68,17188.0,212.0109,212.2266,211.985,212.0023,17188.0
2020-02-24 14:50:00,245.74,245.86,245.44,245.77,20079.0,212.054,212.1576,211.7952,212.0799,20079.0
2020-02-24 15:00:00,245.82,246.06,245.68,245.85,25278.0,212.1231,212.3302,212.0023,212.149,25278.0
2020-02-24 15:10:00,245.81,245.81,245.28,245.51,21980.0,212.1145,212.1145,211.6571,211.8556,21980.0
2020-02-24 15:20:00,245.51,245.76,245.34,245.61,25362.0,211.8556,212.0713,211.7089,211.9419,25362.0
2020-02-24 15:30:00,245.66,246.15,245.39,245.49,43055.0,211.985,212.4078,211.752,211.8383,43055.0
2020-02-24 15:40:00,245.52,246.08,245.14,246.08,47990.0,211.8642,212.3474,211.5363,212.3474,47990.0
2020-02-24 15:50:00,246.05,246.23,245.23,245.24,136759.0,212.3216,212.4769,211.614,211.6226,136759.0
2020-02-25 09:30:00,247.92,253.99,247.92,251.1,113384.0,213.9352,219.1731,213.9352,216.6793,113384.0
2020-02-25 09:40:00,251.11,252.95,250.47,250.65,43502.0,216.6879,218.2757,216.1357,216.291,43502.0
2020-02-25 09:50:00,250.78,252.27,250.77,251.21,23749.0,216.4032,217.6889,216.3945,216.7742,23749.0
2020-02-25 10:00:00,250.98,251.88,250.69,251.0,43378.0,216.5758,217.3524,216.3255,216.593,43378.0
2020-02-25 10:10:00,251.01,251.2,249.4,250.46,25837.0,216.6016,216.7656,215.2123,216.127,25837.0
2020-02-25 10:20:00,250.26,250.73,249.42,249.44,27835.0,215.9544,216.36,215.2296,215.2469,27835.0
2020-02-25 10:30:00,249.34,249.65,248.65,249.25,41350.0,215.1606,215.4281,214.5651,215.0829,41350.0
2020-02-25 10:40:00,249.16,250.54,248.79,250.04,39134.0,215.0052,216.1961,214.686,215.7646,39134.0
2020-02-25 10:50:00,250.01,250.14,249.06,249.69,27312.0,215.7387,215.8509,214.9189,215.4626,27312.0
2020-02-25 11:00:00,249.58,249.97,248.68,248.76,42813.0,215.3677,215.7042,214.591,214.6601,42813.0
2020-02-25 11:10:00,248.75,248.78,247.05,247.12,20149.0,214.6514,214.6773,213.1845,213.2449,20149.0
2020-02-25 11:20:00,247.27,247.27,246.27,247.02,28146.0,213.3743,213.3743,212.5114,213.1586,28146.0
2020-02-25 11:30:00,247.15,248.12,247.04,248.07,21718.0,213.2708,214.1078,213.1758,214.0647,21718.0
2020-02-25 11:40:00,248.05,248.89,248.03,248.84,12712.0,214.0474,214.7722,214.0301,214.7291,12712.0
2020-02-25 11:50:00,248.78,248.83,248.13,248.19,20773.0,214.6773,214.7205,214.1164,214.1682,20773.0
2020-02-25 12:00:00,248.11,248.64,247.99,248.02,13465.0,214.0992,214.5565,213.9956,214.0215,13465.0
2020-02-25 12:10:00,248.05,248.41,247.54,247.68,8140.0,214.0474,214.358,213.6073,213.7281,8140.0
2020-02-25 12:20:00,247.57,248.4,247.48,248.36,11654.0,213.6332,214.3494,213.5555,214.3149,11654.0
2020-02-25 12:30:00,248.35,248.35,247.75,247.83,12284.0,214.3063,214.3063,213.7885,213.8576,12284.0
2020-02-25 12:40:00,247.84,248.04,246.88,247.07,20281.0,213.8662,214.0388,213.0378,213.2017,20281.0
2020-02-25 12:50:00,247.02,247.87,246.93,247.23,19501.0,213.1586,213.8921,213.0809,213.3398,19501.0
2020-02-25 13:00:00,247.12,247.25,246.57,247.24,12756.0,213.2449,213.3571,212.7703,213.3484,12756.0
2020-02-25 13:10:00,247.18,247.79,246.82,246.94,16676.0,213.2967,213.823,212.986,213.0896,16676.0
2020-02-25 13:20:00,247.0,247.38,246.77,247.22,11420.0,213.1413,213.4692,212.9429,213.3312,11420.0
2020-02-25 13:30:00,247.19,247.72,246.83,247.44,15633.0,213.3053,213.7626,212.9946,213.521,15633.0
2020-02-25 13:40:00,247.28,248.06,247.08,247.51,13060.0,213.3829,214.056,213.2104,213.5814,13060.0
2020-02-25 13:50:00,247.56,247.9,247.0,247.0,13484.0,213.6246,213.918,213.1413,213.1413,13484.0
2020-02-25 14:00:00,247.0,247.0,244.85,244.97,22055.0,213.1413,213.1413,211.286,211.3896,22055.0
2020-02-25 14:10:00,245.08,246.38,244.97,245.92,19234.0,211.4845,212.6063,211.3896,212.2094,19234.0
2020-02-25 14:20:00,245.75,246.11,244.16,244.31,24312.0,212.0627,212.3733,210.6906,210.8201,24312.0
2020-02-25 14:30:00,244.3,245.19,244.19,244.74,26302.0,210.8114,211.5794,210.7165,211.1911,26302.0
2020-02-25 14:40:00,244.7,246.19,244.6,246.08,24945.0,211.1566,212.4424,211.0703,212.3474,24945.0
2020-02-25 14:50:00,246.03,246.71,245.8,246.2,33081.0,212.3043,212.8911,212.1058,212.451,33081.0
2020-02-25 15:00:00,246.33,247.24,246.32,246.81,40308.0,212.5632,213.3484,212.5545,212.9774,40308.0
2020-02-25 15:10:00,246.73,247.01,246.03,246.93,32561.0,212.9083,213.15,212.3043,213.0809,32561.0
2020-02-25 15:20:00,246.8,246.8,245.73,246.32,36601.0,212.9687,212.9687,212.0454,212.5545,36601.0
2020-02-25 15:30:00,246.27,246.27,244.77,245.36,54530.0,212.5114,212.5114,211.217,211.7261,54530.0
2020-02-25 15:40:00,245.48,247.25,245.48,246.68,69690.0,211.8297,213.3571,211.8297,212.8652,69690.0
2020-02-25 15:50:00,246.6,247.3,246.11,246.59,200316.0,212.7962,213.4002,212.3733,212.7875,200316.0
2020-02-26 09:30:00,246.14,248.36,245.04,245.88,79910.0,212.3992,214.3149,211.45,212.1749,79910.0
2020-02-26 09:40:00,246.17,246.75,244.74,244.99,35077.0,212.4251,212.9256,211.1911,211.4069,35077.0
2020-02-26 09:50:00,245.04,245.13,243.85,244.43,34364.0,211.45,211.5277,210.4231,210.9236,34364.0
2020-02-26 10:00:00,244.39,244.59,243.02,243.61,30590.0,210.8891,211.0617,209.7069,210.216,30590.0
2020-02-26 10:10:00,243.71,245.13,243.58,245.06,24190.0,210.3023,211.5277,210.1901,211.4673,24190.0
2020-02-26 10:20:00,245.12,245.4,244.41,244.41,38178.0,211.519,211.7607,210.9064,210.9064,38178.0
2020-02-26 10:30:00,244.24,245.95,244.24,245.53,30323.0,210.7597,212.2353,210.7597,211.8728,30323.0
2020-02-26 10:40:00,245.52,246.42,245.27,246.3,19766.0,211.8642,212.6408,211.6485,212.5373,19766.0
2020-02-26 10:50:00,246.27,246.73,245.81,246.24,24613.0,212.5114,212.9083,212.1145,212.4855,24613.0
2020-02-26 11:00:00,246.2,246.52,245.54,245.59,16896.0,212.451,212.7271,211.8815,211.9246,16896.0
2020-02-26 11:10:00,245.68,246.37,245.57,246.3,21875.0,212.0023,212.5977,211.9074,212.5373,21875.0
2020-02-26 11:20:00,246.26,246.55,246.05,246.28,28440.0,212.5028,212.753,212.3216,212.52,28440.0
2020-02-26 11:30:00,246.27,246.27,245.25,245.43,14129.0,212.5114,212.5114,211.6312,211.7865,14129.0
2020-02-26 11:40:00,245.4,245.71,244.88,245.13,18605.0,211.7607,212.0282,211.3119,211.5277,18605.0
2020-02-26 11:50:00,245.11,245.18,244.31,244.31,18625.0,211.5104,211.5708,210.8201,210.8201,18625.0
2020-02-26 12:00:00,244.45,244.55,243.31,243.36,24740.0,210.9409,211.0272,209.9572,210.0003,24740.0
2020-02-26 12:10:00,243.31,243.37,242.6,242.9,20003.0,209.9572,210.0089,209.3445,209.6034,20003.0
2020-02-26 12:20:00,243.01,243.33,242.65,243.02,14017.0,209.6983,209.9744,209.3876,209.7069,14017.0
2020-02-26 12:30:00,243.11,243.77,242.99,243.3,13856.0,209.7846,210.3541,209.681,209.9485,13856.0
2020-02-26 12:40:00,243.29,243.51,243.15,243.25,23422.0,209.9399,210.1297,209.8191,209.9054,23422.0
2020-02-26 12:50:00,243.27,243.37,242.36,242.76,14791.0,209.9226,210.0089,209.1374,209.4825,14791.0
2020-02-26 13:00:00,242.9,243.35,242.76,242.88,9884.0,209.6034,209.9917,209.4825,209.5861,9884.0
2020-02-26 13:10:00,242.76,242.98,242.62,242.71,13471.0,209.4825,209.6724,209.3617,209.4394,13471.0
2020-02-26 13:20:00,242.72,243.1,242.62,243.02,12324.0,209.448,209.7759,209.3617,209.7069,12324.0
2020-02-26 13:30:00,242.99,243.06,241.17,241.17,24605.0,209.681,209.7414,208.1105,208.1105,24605.0
2020-02-26 13:40:00,240.96,241.77,240.85,241.59,22179.0,207.9293,208.6283,207.8344,208.4729,22179.0
2020-02-26 13:50:00,241.57,241.72,240.01,240.1,22649.0,208.4557,208.5851,207.1095,207.1872,22649.0
2020-02-26 14:00:00,240.1,241.27,240.0,241.05,17980.0,207.1872,208.1968,207.1009,208.007,17980.0
2020-02-26 14:10:00,241.11,242.15,240.7,241.93,29892.0,208.0587,208.9562,207.7049,208.7663,29892.0
2020-02-26 14:20:00,242.08,242.77,241.91,242.31,15150.0,208.8958,209.4912,208.7491,209.0942,15150.0
2020-02-26 14:30:00,242.34,242.51,241.33,242.39,27934.0,209.1201,209.2668,208.2486,209.1633,27934.0
2020-02-26 14:40:00,242.51,242.61,241.7,242.1,16963.0,209.2668,209.3531,208.5678,208.913,16963.0
2020-02-26 14:50:00,241.95,242.12,241.58,241.77,18553.0,208.7836,208.9303,208.4643,208.6283,18553.0
2020-02-26 15:00:00,241.77,242.91,241.76,242.88,24663.0,208.6283,209.612,208.6196,209.5861,24663.0
2020-02-26 15:10:00,242.92,243.64,242.78,243.52,31064.0,209.6206,210.2419,209.4998,210.1384,31064.0
2020-02-26 15:20:00,243.52,243.76,242.52,242.86,32984.0,210.1384,210.3455,209.2754,209.5688,32984.0
2020-02-26 15:30:00,242.87,243.83,242.77,243.82,41225.0,209.5775,210.4059,209.4912,210.3972,41225.0
2020-02-26 15:40:00,243.84,243.87,243.41,243.44,56028.0,210.4145,210.4404,210.0434,210.0693,56028.0
2020-02-26 15:50:00,243.37,243.87,242.62,242.67,159559.0,210.0089,210.4404,209.3617,209.4049,159559.0
2020-02-27 09:30:00,239.99,243.26,239.0,242.99,94952.0,207.0923,209.914,206.238,209.681,94952.0
2020-02-27 09:40:00,243.18,244.07,242.4,243.01,54213.0,209.845,210.613,209.1719,209.6983,54213.0
2020-02-27 09:50:00,243.0,244.89,243.0,243.47,53958.0,209.6896,211.3206,209.6896,210.0952,53958.0
2020-02-27 10:00:00,243.48,244.09,242.91,243.54,64028.0,210.1038,210.6302,209.612,210.1556,64028.0
2020-02-27 10:10:00,243.52,244.19,242.0,242.12,36877.0,210.1384,210.7165,208.8267,208.9303,36877.0
2020-02-27 10:20:00,242.16,242.32,240.1,240.25,36452.0,208.9648,209.1029,207.1872,207.3166,36452.0
2020-02-27 10:30:00,240.43,240.43,238.02,239.01,35449.0,207.4719,207.4719,205.3923,206.2466,35449.0
2020-02-27 10:40:00,239.02,239.98,238.96,239.32,44542.0,206.2552,207.0836,206.2034,206.5141,44542.0
2020-02-27 10:50:00,239.42,240.56,239.21,240.17,31308.0,206.6004,207.5841,206.4192,207.2476,31308.0
2020-02-27 11:00:00,240.18,240.72,238.76,239.28,43716.0,207.2562,207.7222,206.0309,206.4796,43716.0
2020-02-27 11:10:00,239.25,239.42,238.27,239.31,68408.0,206.4537,206.6004,205.608,206.5055,68408.0
2020-02-27 11:20:00,239.14,239.2,237.02,238.18,38091.0,206.3588,206.4105,204.5294,205.5304,38091.0
2020-02-27 11:30:00,237.98,238.17,236.83,237.3,33228.0,205.3578,205.5217,204.3654,204.771,33228.0
2020-02-27 11:40:00,237.29,237.43,236.27,236.66,35732.0,204.7624,204.8832,203.8822,204.2187,35732.0
2020-02-27 11:50:00,236.65,238.07,236.49,237.91,26434.0,204.2101,205.4354,204.072,205.2974,26434.0
2020-02-27 12:00:00,237.82,238.55,237.76,238.38,14529.0,205.2197,205.8497,205.1679,205.703,14529.0
2020-02-27 12:10:00,238.42,239.02,238.42,238.98,23231.0,205.7375,206.2552,205.7375,206.2207,23231.0
2020-02-27 12:20:00,239.0,239.0,237.59,238.31,31660.0,206.238,206.238,205.0212,205.6425,31660.0
2020-02-27 12:30:00,238.49,239.03,238.28,238.82,23495.0,205.7979,206.2639,205.6167,206.0826,23495.0
2020-02-27 12:40:00,238.81,238.81,238.11,238.64,21213.0,206.074,206.074,205.47,205.9273,21213.0
2020-02-27 12:50:00,238.69,239.23,238.42,238.58,30396.0,205.9705,206.4364,205.7375,205.8755,30396.0
2020-02-27 13:00:00,238.37,239.59,238.3,239.55,31209.0,205.6943,206.7471,205.6339,206.7126,31209.0
2020-02-27 13:10:00,239.5,239.99,239.14,239.36,27308.0,206.6694,207.0923,206.3588,206.5486,27308.0
2020-02-27 13:20:00,239.28,239.47,238.77,238.92,28979.0,206.4796,206.6435,206.0395,206.1689,28979.0
2020-02-27 13:30:00,238.93,239.05,237.79,238.29,68311.0,206.1776,206.2811,205.1938,205.6253,68311.0
2020-02-27 13:40:00,238.42,238.66,236.88,238.27,87702.0,205.7375,205.9446,204.4086,205.608,87702.0
2020-02-27 13:50:00,238.23,238.91,237.33,237.7,42314.0,205.5735,206.1603,204.7969,205.1162,42314.0
2020-02-27 14:00:00,237.62,237.95,237.29,237.69,49771.0,205.0471,205.3319,204.7624,205.1075,49771.0
2020-02-27 14:10:00,237.61,239.23,237.57,238.47,48516.0,205.0385,206.4364,205.004,205.7806,48516.0
2020-02-27 14:20:00,238.29,239.23,238.08,239.11,24885.0,205.6253,206.4364,205.4441,206.3329,24885.0
2020-02-27 14:30:00,239.12,239.39,238.45,239.19,33405.0,206.3415,206.5745,205.7634,206.4019,33405.0
2020-02-27 14:40:00,239.2,239.21,237.73,238.49,41547.0,206.4105,206.4192,205.1421,205.7979,41547.0
2020-02-27 14:50:00,238.49,238.65,237.92,238.2,28403.0,205.7979,205.9359,205.306,205.5476,28403.0
2020-02-27 15:00:00,238.16,238.68,237.56,238.59,56416.0,205.5131,205.9618,204.9954,205.8842,56416.0
2020-02-27 15:10:00,238.45,239.12,238.29,238.38,48855.0,205.7634,206.3415,205.6253,205.703,48855.0
2020-02-27 15:20:00,238.34,238.64,237.78,237.83,77943.0,205.6684,205.9273,205.1852,205.2283,77943.0
2020-02-27 15:30:00,237.9,238.11,236.91,237.09,134651.0,205.2888,205.47,204.4345,204.5898,134651.0
2020-02-27 15:40:00,237.04,237.17,235.87,236.15,100486.0,204.5466,204.6588,203.537,203.7786,100486.0
2020-02-27 15:50:00,236.06,236.2,232.9,232.94,194674.0,203.701,203.8218,200.9742,201.0087,194674.0
2020-02-28 09:30:00,226.7,228.71,225.63,227.14,180507.0,195.624,197.3585,194.7007,196.0037,180507.0
2020-02-28 09:40:00,227.03,228.1,223.71,223.71,94122.0,195.9088,196.8321,193.0439,193.0439,94122.0
2020-02-28 09:50:00,223.53,224.12,218.58,220.0,126031.0,192.8886,193.3977,188.6171,189.8425,126031.0
2020-02-28 10:00:00,220.11,221.18,218.03,220.0,111740.0,189.9374,190.8607,188.1425,189.8425,111740.0
2020-02-28 10:10:00,219.79,220.53,218.57,219.37,82116.0,189.6613,190.2998,188.6085,189.2988,82116.0
2020-02-28 10:20:00,219.48,221.3,219.01,219.84,83452.0,189.3938,190.9643,188.9882,189.7044,83452.0
2020-02-28 10:30:00,220.07,222.17,219.81,221.78,185007.0,189.9029,191.715,189.6785,191.3785,185007.0
2020-02-28 10:40:00,221.79,222.12,220.36,221.0,131128.0,191.3871,191.6719,190.1531,190.7054,131128.0
2020-02-28 10:50:00,220.79,223.75,220.61,223.02,81384.0,190.5242,193.0784,190.3689,192.4485,81384.0
2020-02-28 11:00:00,223.02,223.02,220.57,221.05,44613.0,192.4485,192.4485,190.3343,190.7485,44613.0
2020-02-28 11:10:00,220.98,223.3,220.98,222.03,69004.0,190.6881,192.6901,190.6881,191.5942,69004.0
2020-02-28 11:20:00,222.16,223.87,222.07,223.87,59889.0,191.7064,193.182,191.6287,193.182,59889.0
2020-02-28 11:30:00,223.77,224.58,223.0,224.39,61375.0,193.0957,193.7947,192.4312,193.6307,61375.0
2020-02-28 11:40:00,224.39,226.11,223.67,224.56,78324.0,193.6307,195.1149,193.0094,193.7774,78324.0
2020-02-28 11:50:00,224.36,225.29,222.72,223.68,81514.0,193.6048,194.4073,192.1896,193.018,81514.0
2020-02-28 12:00:00,223.9,223.97,222.3,223.74,71145.0,193.2079,193.2683,191.8272,193.0698,71145.0
2020-02-28 12:10:00,223.8,224.87,223.31,224.87,29420.0,193.1216,194.0449,192.6987,194.0449,29420.0
2020-02-28 12:20:00,225.0,226.28,224.89,226.15,45596.0,194.1571,195.2616,194.0622,195.1494,45596.0
2020-02-28 12:30:00,226.3,227.08,225.78,226.79,40556.0,195.2789,195.952,194.8302,195.7017,40556.0
2020-02-28 12:40:00,226.88,227.65,225.27,225.58,36113.0,195.7794,196.4438,194.3901,194.6576,36113.0
2020-02-28 12:50:00,225.51,226.79,225.25,226.65,23162.0,194.5972,195.7017,194.3728,195.5809,23162.0
2020-02-28 13:00:00,226.64,227.61,226.64,227.02,36120.0,195.5723,196.4093,195.5723,195.9002,36120.0
2020-02-28 13:10:00,227.03,227.07,225.76,226.45,59202.0,195.9088,195.9433,194.8129,195.4083,59202.0
2020-02-28 13:20:00,226.4,226.63,225.65,225.65,15322.0,195.3652,195.5636,194.718,194.718,15322.0
2020-02-28 13:30:00,225.7,225.7,223.92,224.79,36198.0,194.7611,194.7611,193.2251,193.9759,36198.0
2020-02-28 13:40:00,224.49,224.95,223.15,224.95,44108.0,193.717,194.1139,192.5607,194.1139,44108.0
2020-02-28 13:50:00,224.66,224.68,223.57,224.35,57701.0,193.8637,193.8809,192.9231,193.5962,57701.0
2020-02-28 14:00:00,224.51,224.51,221.87,222.18,42440.0,193.7342,193.7342,191.4561,191.7236,42440.0
2020-02-28 14:10:00,222.17,223.43,222.02,223.43,38765.0,191.715,192.8023,191.5856,192.8023,38765.0
2020-02-28 14:20:00,223.26,224.37,222.39,223.3,46018.0,192.6556,193.6134,191.9049,192.6901,46018.0
2020-02-28 14:30:00,223.28,225.67,223.25,225.01,45654.0,192.6729,194.7352,192.647,194.1657,45654.0
2020-02-28 14:40:00,225.02,227.46,225.01,226.72,47281.0,194.1743,196.2799,194.1657,195.6413,47281.0
2020-02-28 14:50:00,226.68,226.93,224.94,225.72,37597.0,195.6068,195.8225,194.1053,194.7784,37597.0
2020-02-28 15:00:00,225.87,226.23,224.12,224.78,52158.0,194.9078,195.2185,193.3977,193.9672,52158.0
2020-02-28 15:10:00,224.52,225.8,224.33,225.53,64725.0,193.7429,194.8474,193.5789,194.6144,64725.0
2020-02-28 15:20:00,225.38,225.74,224.0,224.02,104734.0,194.485,194.7956,193.2942,193.3114,104734.0
2020-02-28 15:30:00,223.99,225.3,223.74,224.4,52206.0,193.2855,194.416,193.0698,193.6393,52206.0
2020-02-28 15:40:00,224.41,225.46,223.48,225.28,108472.0,193.648,194.554,192.8454,194.3987,108472.0
2020-02-28 15:50:00,225.47,227.22,224.44,226.82,253481.0,194.5627,196.0728,193.6738,195.7276,253481.0
2020-03-02 09:30:00,229.03,233.93,228.08,232.54,116401.0,197.6346,201.863,196.8149,200.6635,116401.0
2020-03-02 09:40:00,232.54,234.43,231.88,233.78,60317.0,200.6635,202.2944,200.094,201.7335,60317.0
2020-03-02 09:50:00,233.82,234.35,232.09,233.2,60316.0,201.768,202.2254,200.2752,201.233,60316.0
2020-03-02 10:00:00,232.68,233.33,231.48,231.53,40854.0,200.7843,201.3452,199.7488,199.7919,40854.0
2020-03-02 10:10:00,231.52,232.97,231.46,231.65,35078.0,199.7833,201.0346,199.7315,199.8955,35078.0
2020-03-02 10:20:00,231.61,232.08,230.29,231.97,51536.0,199.861,200.2666,198.7219,200.1716,51536.0
2020-03-02 10:30:00,231.88,233.88,231.51,233.66,31544.0,200.094,201.8198,199.7747,201.63,31544.0
2020-03-02 10:40:00,233.8,235.51,233.77,235.0,35906.0,201.7508,203.2264,201.7249,202.7863,35906.0
2020-03-02 10:50:00,234.93,235.3,232.94,233.14,36081.0,202.7259,203.0452,201.0087,201.1813,36081.0
2020-03-02 11:00:00,232.9,234.05,232.9,233.69,28641.0,200.9742,201.9665,200.9742,201.6559,28641.0
2020-03-02 11:10:00,233.7,235.27,233.6,235.06,40305.0,201.6645,203.0193,201.5782,202.8381,40305.0
2020-03-02 11:20:00,235.17,236.46,235.06,236.05,36710.0,202.933,204.0461,202.8381,203.6923,36710.0
2020-03-02 11:30:00,236.13,236.88,235.75,236.6,36108.0,203.7614,204.4086,203.4335,204.167,36108.0
2020-03-02 11:40:00,236.61,236.74,235.76,236.18,30778.0,204.1756,204.2878,203.4421,203.8045,30778.0
2020-03-02 11:50:00,236.22,237.37,236.09,236.44,24340.0,203.839,204.8314,203.7269,204.0289,24340.0
2020-03-02 12:00:00,236.64,237.5,236.52,237.08,17713.0,204.2015,204.9436,204.0979,204.5812,17713.0
2020-03-02 12:10:00,237.07,237.23,235.75,235.89,20432.0,204.5725,204.7106,203.4335,203.5543,20432.0
2020-03-02 12:20:00,235.82,236.38,235.07,236.33,22994.0,203.4939,203.9771,202.8467,203.934,22994.0
2020-03-02 12:30:00,236.47,237.96,236.3,237.28,26888.0,204.0548,205.3405,203.9081,204.7537,26888.0
2020-03-02 12:40:00,237.29,237.45,236.09,236.38,14865.0,204.7624,204.9004,203.7269,203.9771,14865.0
2020-03-02 12:50:00,236.46,237.15,236.25,237.11,12475.0,204.0461,204.6416,203.8649,204.607,12475.0
2020-03-02 13:00:00,236.94,237.24,236.25,236.7,14028.0,204.4603,204.7192,203.8649,204.2532,14028.0
2020-03-02 13:10:00,236.63,237.01,235.75,235.87,21449.0,204.1928,204.5208,203.4335,203.537,21449.0
2020-03-02 13:20:00,235.92,236.65,235.81,236.23,13667.0,203.5802,204.2101,203.4852,203.8477,13667.0
2020-03-02 13:30:00,236.37,237.58,235.98,237.46,21206.0,203.9685,205.0126,203.6319,204.9091,21206.0
2020-03-02 13:40:00,237.33,237.42,236.19,236.54,13065.0,204.7969,204.8746,203.8132,204.1152,13065.0
2020-03-02 13:50:00,236.59,237.38,236.02,237.37,14353.0,204.1583,204.84,203.6665,204.8314,14353.0
2020-03-02 14:00:00,237.36,237.6,236.94,237.57,10171.0,204.8228,205.0299,204.4603,205.004,10171.0
2020-03-02 14:10:00,237.45,237.57,236.85,237.07,16925.0,204.9004,205.004,204.3827,204.5725,16925.0
2020-03-02 14:20:00,237.19,237.43,236.1,236.2,19902.0,204.6761,204.8832,203.7355,203.8218,19902.0
2020-03-02 14:30:00,236.25,236.58,234.94,235.09,19208.0,203.8649,204.1497,202.7345,202.8639,19208.0
2020-03-02 14:40:00,234.94,235.43,233.76,235.18,19190.0,202.7345,203.1573,201.7163,202.9416,19190.0
2020-03-02 14:50:00,235.18,235.84,234.59,234.81,26052.0,202.9416,203.5111,202.4325,202.6223,26052.0
2020-03-02 15:00:00,234.87,236.11,234.87,235.58,24318.0,202.6741,203.7441,202.6741,203.2868,24318.0
2020-03-02 15:10:00,235.5,236.19,235.27,235.83,26983.0,203.2177,203.8132,203.0193,203.5025,26983.0
2020-03-02 15:20:00,235.76,237.37,235.7,237.06,22400.0,203.4421,204.8314,203.3903,204.5639,22400.0
2020-03-02 15:30:00,236.99,237.99,236.67,237.84,30889.0,204.5035,205.3664,204.2274,205.237,30889.0
2020-03-02 15:40:00,237.84,239.4,237.64,239.3,48770.0,205.237,206.5831,205.0644,206.4968,48770.0
2020-03-02 15:50:00,239.44,240.88,239.24,240.74,175099.0,206.6176,207.8603,206.4451,207.7394,175099.0
2020-03-03 09:30:00,240.75,241.0,238.84,240.66,107924.0,207.7481,207.9638,206.0999,207.6704,107924.0
2020-03-03 09:40:00,240.74,242.05,240.12,240.68,46327.0,207.7394,208.8699,207.2044,207.6877,46327.0
2020-03-03 09:50:00,240.5,240.75,239.43,239.88,42775.0,207.5323,207.7481,206.609,206.9973,42775.0
2020-03-03 10:00:00,240.0,245.25,240.0,244.16,63744.0,207.1009,211.6312,207.1009,210.6906,63744.0
2020-03-03 10:10:00,244.38,244.4,241.84,243.2,29480.0,210.8805,210.8977,208.6887,209.8622,29480.0
2020-03-03 10:20:00,243.27,245.48,243.15,244.23,41021.0,209.9226,211.8297,209.8191,210.751,41021.0
2020-03-03 10:30:00,244.26,246.41,244.23,246.4,35628.0,210.7769,212.6322,210.751,212.6236,35628.0
2020-03-03 10:40:00,246.07,246.7,245.1,245.75,39359.0,212.3388,212.8825,211.5018,212.0627,39359.0
2020-03-03 10:50:00,245.8,246.84,245.16,245.87,30546.0,212.1058,213.0033,211.5536,212.1662,30546.0
2020-03-03 11:00:00,245.77,246.19,244.34,244.75,45506.0,212.0799,212.4424,210.846,211.1998,45506.0
2020-03-03 11:10:00,244.58,244.64,242.49,243.18,46953.0,211.0531,211.1048,209.2496,209.845,46953.0
2020-03-03 11:20:00,242.93,243.19,239.59,241.09,55580.0,209.6292,209.8536,206.7471,208.0415,55580.0
2020-03-03 11:30:00,241.32,243.24,241.3,243.24,39410.0,208.2399,209.8967,208.2227,209.8967,39410.0
2020-03-03 11:40:00,243.38,243.61,242.37,242.98,28491.0,210.0176,210.216,209.146,209.6724,28491.0
2020-03-03 11:50:00,242.99,245.46,242.98,245.26,13696.0,209.681,211.8124,209.6724,211.6398,13696.0
2020-03-03 12:00:00,245.15,245.46,244.47,245.13,18396.0,211.5449,211.8124,210.9581,211.5277,18396.0
2020-03-03 12:10:00,245.13,245.23,244.11,244.5,28569.0,211.5277,211.614,210.6475,210.984,28569.0
2020-03-03 12:20:00,244.27,244.9,243.79,244.3,21776.0,210.7856,211.3292,210.3714,210.8114,21776.0
2020-03-03 12:30:00,244.34,244.4,243.64,244.25,25655.0,210.846,210.8977,210.2419,210.7683,25655.0
2020-03-03 12:40:00,244.27,244.58,243.71,244.29,17666.0,210.7856,211.0531,210.3023,210.8028,17666.0
2020-03-03 12:50:00,244.13,244.27,243.74,243.93,23880.0,210.6647,210.7856,210.3282,210.4922,23880.0
2020-03-03 13:00:00,243.93,244.27,243.6,243.98,33973.0,210.4922,210.7856,210.2074,210.5353,33973.0
2020-03-03 13:10:00,243.84,244.51,243.62,244.11,27820.0,210.4145,210.9927,210.2247,210.6475,27820.0
2020-03-03 13:20:00,244.12,244.45,242.64,243.79,24152.0,210.6561,210.9409,209.379,210.3714,24152.0
2020-03-03 13:30:00,243.45,244.66,242.93,244.06,22308.0,210.078,211.1221,209.6292,210.6043,22308.0
2020-03-03 13:40:00,244.09,244.09,241.78,242.51,21663.0,210.6302,210.6302,208.6369,209.2668,21663.0
2020-03-03 13:50:00,242.21,242.87,241.7,242.23,29090.0,209.0079,209.5775,208.5678,209.0252,29090.0
2020-03-03 14:00:00,242.46,242.87,240.97,241.15,65096.0,209.2237,209.5775,207.9379,208.0932,65096.0
2020-03-03 14:10:00,241.01,242.73,241.01,241.61,56273.0,207.9724,209.4567,207.9724,208.4902,56273.0
2020-03-03 14:20:00,241.61,243.57,241.09,243.34,33153.0,208.4902,210.1815,208.0415,209.983,33153.0
2020-03-03 14:30:00,243.18,243.95,242.36,242.64,39685.0,209.845,210.5094,209.1374,209.379,39685.0
2020-03-03 14:40:00,242.69,244.93,242.38,244.73,56031.0,209.4221,211.3551,209.1546,211.1825,56031.0
2020-03-03 14:50:00,244.73,244.73,243.43,244.01,25106.0,211.1825,211.1825,210.0607,210.5612,25106.0
2020-03-03 15:00:00,244.2,244.73,243.37,243.69,48612.0,210.7252,211.1825,210.0089,210.2851,48612.0
2020-03-03 15:10:00,243.7,244.19,242.9,243.72,125071.0,210.2937,210.7165,209.6034,210.3109,125071.0
2020-03-03 15:20:00,243.61,244.57,242.09,244.29,150538.0,210.216,211.0444,208.9044,210.8028,150538.0
2020-03-03 15:30:00,244.28,244.38,241.49,241.74,116528.0,210.7942,210.8805,208.3866,208.6024,116528.0
2020-03-03 15:40:00,241.82,244.71,241.55,243.56,83919.0,208.6714,211.1652,208.4384,210.1729,83919.0
2020-03-03 15:50:00,243.24,244.45,241.99,242.67,196552.0,209.8967,210.9409,208.8181,209.4049,196552.0
2020-03-04 09:30:00,245.58,248.76,245.45,247.89,112013.0,211.916,214.6601,211.8038,213.9093,112013.0
2020-03-04 09:40:00,248.14,250.13,247.88,248.63,35436.0,214.1251,215.8423,213.9007,214.5479,35436.0
2020-03-04 09:50:00,248.18,249.69,247.89,248.74,56664.0,214.1596,215.4626,213.9093,214.6428,56664.0
2020-03-04 10:00:00,248.61,248.76,247.54,248.24,46636.0,214.5306,214.6601,213.6073,214.2113,46636.0
2020-03-04 10:10:00,248.15,249.31,248.0,249.31,27358.0,214.1337,215.1347,214.0042,215.1347,27358.0
2020-03-04 10:20:00,249.22,249.76,248.57,249.04,35886.0,215.057,215.523,214.4961,214.9017,35886.0
2020-03-04 10:30:00,248.84,248.84,246.78,247.47,41263.0,214.7291,214.7291,212.9515,213.5469,41263.0
2020-03-04 10:40:00,247.48,248.25,247.1,248.25,19801.0,213.5555,214.22,213.2276,214.22,19801.0
2020-03-04 10:50:00,248.31,248.48,247.55,247.67,36084.0,214.2718,214.4184,213.6159,213.7195,36084.0
2020-03-04 11:00:00,247.72,247.72,245.88,246.55,31390.0,213.7626,213.7626,212.1749,212.753,31390.0
2020-03-04 11:10:00,246.33,246.65,245.95,246.21,27234.0,212.5632,212.8393,212.2353,212.4596,27234.0
2020-03-04 11:20:00,246.36,246.81,245.77,246.52,27160.0,212.5891,212.9774,212.0799,212.7271,27160.0
2020-03-04 11:30:00,246.53,247.0,245.78,246.12,33560.0,212.7358,213.1413,212.0886,212.382,33560.0
2020-03-04 11:40:00,246.01,246.24,245.32,246.13,14969.0,212.287,212.4855,211.6916,212.3906,14969.0
2020-03-04 11:50:00,246.2,247.0,245.96,246.29,25715.0,212.451,213.1413,212.2439,212.5287,25715.0
2020-03-04 12:00:00,246.56,247.15,246.51,246.63,12001.0,212.7616,213.2708,212.7185,212.822,12001.0
2020-03-04 12:10:00,246.64,247.04,246.28,246.35,16579.0,212.8307,213.1758,212.52,212.5804,16579.0
2020-03-04 12:20:00,246.35,247.15,246.23,246.97,24696.0,212.5804,213.2708,212.4769,213.1154,24696.0
2020-03-04 12:30:00,247.0,247.1,246.23,246.23,26369.0,213.1413,213.2276,212.4769,212.4769,26369.0
2020-03-04 12:40:00,246.17,246.99,245.66,246.96,34485.0,212.4251,213.1327,211.985,213.1068,34485.0
2020-03-04 12:50:00,246.87,247.6,246.71,247.6,21628.0,213.0291,213.6591,212.8911,213.6591,21628.0
2020-03-04 13:00:00,247.77,248.69,247.67,248.12,14181.0,213.8058,214.5997,213.7195,214.1078,14181.0
2020-03-04 13:10:00,248.1,248.59,247.68,248.59,25091.0,214.0905,214.5134,213.7281,214.5134,25091.0
2020-03-04 13:20:00,248.74,248.81,248.06,248.06,14422.0,214.6428,214.7032,214.056,214.056,14422.0
2020-03-04 13:30:00,248.25,248.63,247.59,247.62,36821.0,214.22,214.5479,213.6505,213.6763,36821.0
2020-03-04 13:40:00,247.65,248.3,247.65,248.09,48420.0,213.7022,214.2631,213.7022,214.0819,48420.0
2020-03-04 13:50:00,248.1,248.26,247.86,247.89,29049.0,214.0905,214.2286,213.8834,213.9093,29049.0
2020-03-04 14:00:00,248.01,248.29,247.41,248.19,15329.0,214.0129,214.2545,213.4951,214.1682,15329.0
2020-03-04 14:10:00,248.37,248.44,247.93,248.33,33049.0,214.3235,214.3839,213.9438,214.289,33049.0
2020-03-04 14:20:00,248.24,248.4,247.94,248.03,27236.0,214.2113,214.3494,213.9525,214.0301,27236.0
2020-03-04 14:30:00,248.06,248.5,247.81,247.92,44419.0,214.056,214.4357,213.8403,213.9352,44419.0
2020-03-04 14:40:00,247.98,248.25,247.79,247.93,32637.0,213.987,214.22,213.823,213.9438,32637.0
2020-03-04 14:50:00,247.98,248.44,247.47,248.14,22398.0,213.987,214.3839,213.5469,214.1251,22398.0
2020-03-04 15:00:00,248.06,248.98,248.03,248.59,26010.0,214.056,214.8499,214.0301,214.5134,26010.0
2020-03-04 15:10:00,248.62,249.01,248.31,248.66,31559.0,214.5393,214.8758,214.2718,214.5738,31559.0
2020-03-04 15:20:00,248.81,249.8,248.73,249.69,28621.0,214.7032,215.5575,214.6342,215.4626,28621.0
2020-03-04 15:30:00,249.74,251.24,249.74,251.24,54264.0,215.5057,216.8001,215.5057,216.8001,54264.0
2020-03-04 15:40:00,251.2,251.35,249.49,249.97,55564.0,216.7656,216.895,215.29,215.7042,55564.0
2020-03-04 15:50:00,250.2,251.97,249.94,251.65,150068.0,215.9027,217.43,215.6783,217.1539,150068.0
2020-03-05 09:30:00,248.55,249.83,246.68,248.49,53054.0,214.4789,215.5834,212.8652,214.4271,53054.0
2020-03-05 09:40:00,249.04,249.96,248.52,249.15,21739.0,214.9017,215.6956,214.453,214.9966,21739.0
2020-03-05 09:50:00,249.39,249.39,246.56,247.68,18335.0,215.2037,215.2037,212.7616,213.7281,18335.0
2020-03-05 10:00:00,247.68,248.18,246.81,246.83,19279.0,213.7281,214.1596,212.9774,212.9946,19279.0
2020-03-05 10:10:00,246.76,248.04,246.76,247.8,22026.0,212.9342,214.0388,212.9342,213.8317,22026.0
2020-03-05 10:20:00,248.0,248.44,247.34,248.37,42843.0,214.0042,214.3839,213.4347,214.3235,42843.0
2020-03-05 10:30:00,248.42,249.46,248.25,248.31,20834.0,214.3667,215.2641,214.22,214.2718,20834.0
2020-03-05 10:40:00,248.17,249.03,247.82,248.76,14358.0,214.1509,214.8931,213.8489,214.6601,14358.0
2020-03-05 10:50:00,248.71,249.74,248.7,249.25,12392.0,214.6169,215.5057,214.6083,215.0829,12392.0
2020-03-05 11:00:00,249.14,250.26,249.12,249.67,17103.0,214.988,215.9544,214.9707,215.4453,17103.0
2020-03-05 11:10:00,249.55,250.52,249.41,250.4,17772.0,215.3418,216.1788,215.221,216.0753,17772.0
2020-03-05 11:20:00,250.3,250.89,250.04,250.43,68129.0,215.989,216.4981,215.7646,216.1011,68129.0
2020-03-05 11:30:00,250.31,250.31,247.67,247.96,21245.0,215.9976,215.9976,213.7195,213.9697,21245.0
2020-03-05 11:40:00,247.88,248.59,247.55,248.59,26948.0,213.9007,214.5134,213.6159,214.5134,26948.0
2020-03-05 11:50:00,248.59,248.71,247.15,247.52,20715.0,214.5134,214.6169,213.2708,213.59,20715.0
2020-03-05 12:00:00,247.53,247.78,246.19,246.43,22760.0,213.5987,213.8144,212.4424,212.6495,22760.0
2020-03-05 12:10:00,246.33,246.59,245.54,245.92,19707.0,212.5632,212.7875,211.8815,212.2094,19707.0
2020-03-05 12:20:00,245.85,246.39,245.61,246.24,16733.0,212.149,212.6149,211.9419,212.4855,16733.0
2020-03-05 12:30:00,246.22,246.8,246.01,246.06,16862.0,212.4682,212.9687,212.287,212.3302,16862.0
2020-03-05 12:40:00,246.01,246.24,244.57,244.66,26891.0,212.287,212.4855,211.0444,211.1221,26891.0
2020-03-05 12:50:00,244.76,245.06,244.18,244.3,41548.0,211.2084,211.4673,210.7079,210.8114,41548.0
2020-03-05 13:00:00,244.34,244.57,243.53,243.84,36159.0,210.846,211.0444,210.147,210.4145,36159.0
2020-03-05 13:10:00,244.06,244.71,243.7,243.98,46138.0,210.6043,211.1652,210.2937,210.5353,46138.0
2020-03-05 13:20:00,243.9,244.96,243.78,244.79,42266.0,210.4663,211.381,210.3627,211.2343,42266.0
2020-03-05 13:30:00,244.94,246.61,244.9,246.29,31984.0,211.3637,212.8048,211.3292,212.5287,31984.0
2020-03-05 13:40:00,246.3,246.36,245.58,246.22,10561.0,212.5373,212.5891,211.916,212.4682,10561.0
2020-03-05 13:50:00,246.23,246.47,244.93,245.58,12634.0,212.4769,212.684,211.3551,211.916,12634.0
2020-03-05 14:00:00,245.54,245.65,244.25,244.41,21587.0,211.8815,211.9764,210.7683,210.9064,21587.0
2020-03-05 14:10:00,244.51,245.56,244.4,244.85,12665.0,210.9927,211.8987,210.8977,211.286,12665.0
2020-03-05 14:20:00,244.92,244.92,243.65,244.36,13731.0,211.3465,211.3465,210.2505,210.8632,13731.0
2020-03-05 14:30:00,244.3,245.66,244.15,245.29,22429.0,210.8114,211.985,210.682,211.6657,22429.0
2020-03-05 14:40:00,245.27,245.83,244.85,245.76,18102.0,211.6485,212.1317,211.286,212.0713,18102.0
2020-03-05 14:50:00,245.94,246.02,245.05,245.4,15793.0,212.2266,212.2957,211.4586,211.7607,15793.0
2020-03-05 15:00:00,245.42,245.85,244.75,245.84,20686.0,211.7779,212.149,211.1998,212.1403,20686.0
2020-03-05 15:10:00,245.9,246.04,244.36,244.93,30076.0,212.1921,212.3129,210.8632,211.3551,30076.0
2020-03-05 15:20:00,244.93,245.2,244.31,245.04,23303.0,211.3551,211.5881,210.8201,211.45,23303.0
2020-03-05 15:30:00,244.97,247.2,244.76,246.01,31699.0,211.3896,213.3139,211.2084,212.287,31699.0
2020-03-05 15:40:00,246.03,246.57,245.0,246.46,42025.0,212.3043,212.7703,211.4155,212.6754,42025.0
2020-03-05 15:50:00,246.22,247.62,246.0,247.0,107573.0,212.4682,213.6763,212.2784,213.1413,107573.0
2020-03-06 09:30:00,243.17,246.84,243.0,243.64,107182.0,209.8363,213.0033,209.6896,210.2419,107182.0
2020-03-06 09:40:00,243.64,244.25,240.25,240.66,41098.0,210.2419,210.7683,207.3166,207.6704,41098.0
2020-03-06 09:50:00,240.59,241.49,239.33,241.44,31648.0,207.61,208.3866,206.5227,208.3435,31648.0
2020-03-06 10:00:00,241.48,241.63,239.74,239.75,39158.0,208.378,208.5074,206.8765,206.8852,39158.0
2020-03-06 10:10:00,239.93,241.4,239.65,240.99,30987.0,207.0405,208.309,206.7989,207.9552,30987.0
2020-03-06 10:20:00,241.04,242.98,240.0,242.35,38387.0,207.9983,209.6724,207.1009,209.1287,38387.0
2020-03-06 10:30:00,242.41,243.39,241.97,242.93,27027.0,209.1805,210.0262,208.8008,209.6292,27027.0
2020-03-06 10:40:00,242.87,244.12,242.64,243.95,27084.0,209.5775,210.6561,209.379,210.5094,27084.0
2020-03-06 10:50:00,244.07,244.24,242.88,243.42,28301.0,210.613,210.7597,209.5861,210.0521,28301.0
2020-03-06 11:00:00,243.37,244.06,242.71,242.86,32496.0,210.0089,210.6043,209.4394,209.5688,32496.0
2020-03-06 11:10:00,242.51,243.52,242.44,243.21,28053.0,209.2668,210.1384,209.2064,209.8709,28053.0
2020-03-06 11:20:00,243.24,244.16,243.15,243.66,20813.0,209.8967,210.6906,209.8191,210.2592,20813.0
2020-03-06 11:30:00,243.69,244.11,242.2,242.74,29733.0,210.2851,210.6475,208.9993,209.4653,29733.0
2020-03-06 11:40:00,242.62,242.62,240.53,240.54,14553.0,209.3617,209.3617,207.5582,207.5669,14553.0
2020-03-06 11:50:00,240.52,241.87,240.51,241.67,30606.0,207.5496,208.7145,207.541,208.542,30606.0
2020-03-06 12:00:00,241.52,241.54,240.16,240.31,22771.0,208.4125,208.4298,207.239,207.3684,22771.0
2020-03-06 12:10:00,240.4,240.53,239.73,239.87,42810.0,207.4461,207.5582,206.8679,206.9887,42810.0
2020-03-06 12:20:00,239.87,240.45,239.25,239.35,29022.0,206.9887,207.4892,206.4537,206.54,29022.0
2020-03-06 12:30:00,239.42,242.12,239.12,241.47,26607.0,206.6004,208.9303,206.3415,208.3694,26607.0
2020-03-06 12:40:00,241.47,241.59,240.96,241.1,15621.0,208.3694,208.4729,207.9293,208.0501,15621.0
2020-03-06 12:50:00,240.89,241.26,240.23,240.27,19925.0,207.8689,208.1882,207.2994,207.3339,19925.0
2020-03-06 13:00:00,240.27,240.9,239.99,240.37,27893.0,207.3339,207.8775,207.0923,207.4202,27893.0
2020-03-06 13:10:00,240.36,241.29,239.76,241.25,28127.0,207.4115,208.2141,206.8938,208.1795,28127.0
2020-03-06 13:20:00,241.33,242.63,241.33,241.88,22994.0,208.2486,209.3704,208.2486,208.7232,22994.0
2020-03-06 13:30:00,241.82,242.17,241.0,241.59,27712.0,208.6714,208.9734,207.9638,208.4729,27712.0
2020-03-06 13:40:00,241.6,242.12,240.3,240.38,26615.0,208.4816,208.9303,207.3598,207.4288,26615.0
2020-03-06 13:50:00,240.44,240.73,239.84,240.19,30246.0,207.4806,207.7308,206.9628,207.2648,30246.0
2020-03-06 14:00:00,240.13,240.63,239.74,240.07,33270.0,207.2131,207.6445,206.8765,207.1613,33270.0
2020-03-06 14:10:00,240.13,240.48,239.66,239.68,21126.0,207.2131,207.5151,206.8075,206.8248,21126.0
2020-03-06 14:20:00,239.57,240.7,239.36,240.24,28168.0,206.7298,207.7049,206.5486,207.308,28168.0
2020-03-06 14:30:00,240.12,240.48,238.9,239.19,18221.0,207.2044,207.5151,206.1517,206.4019,18221.0
2020-03-06 14:40:00,239.24,239.51,238.32,238.47,56179.0,206.4451,206.6781,205.6512,205.7806,56179.0
2020-03-06 14:50:00,238.27,238.87,237.9,238.59,37472.0,205.608,206.1258,205.2888,205.8842,37472.0
2020-03-06 15:00:00,238.38,238.88,238.02,238.5,53884.0,205.703,206.1344,205.3923,205.8065,53884.0
2020-03-06 15:10:00,238.41,240.4,238.41,240.18,38614.0,205.7288,207.4461,205.7288,207.2562,38614.0
2020-03-06 15:20:00,240.06,240.69,239.52,240.17,25005.0,207.1527,207.6963,206.6867,207.2476,25005.0
2020-03-06 15:30:00,240.08,243.23,239.94,242.14,52670.0,207.1699,209.8881,207.0491,208.9475,52670.0
2020-03-06 15:40:00,242.23,243.74,241.87,243.73,54064.0,209.0252,210.3282,208.7145,210.3196,54064.0
2020-03-06 15:50:00,243.8,247.58,243.58,246.27,251085.0,210.38,213.6418,210.1901,212.5114,251085.0
2020-03-09 09:30:00,231.43,234.72,230.29,233.02,40185.0,199.7057,202.5447,198.7219,201.0777,40185.0
2020-03-09 09:40:00,233.02,233.02,233.02,233.02,0.0,201.0777,201.0777,201.0777,201.0777,0.0
2020-03-09 09:50:00,225.0,234.08,225.0,232.06,72967.0,194.1571,201.9924,194.1571,200.2493,72967.0
2020-03-09 10:00:00,232.05,235.64,231.03,235.64,49900.0,200.2407,203.3386,199.3605,203.3386,49900.0
2020-03-09 10:10:00,235.3,236.31,233.95,235.47,69867.0,203.0452,203.9167,201.8802,203.1919,69867.0
2020-03-09 10:20:00,235.43,237.09,234.2,236.86,30722.0,203.1573,204.5898,202.0959,204.3913,30722.0
2020-03-09 10:30:00,237.04,237.78,236.21,237.54,65177.0,204.5466,205.1852,203.8304,204.9781,65177.0
2020-03-09 10:40:00,237.62,238.0,236.7,236.78,32008.0,205.0471,205.375,204.2532,204.3223,32008.0
2020-03-09 10:50:00,237.04,237.04,235.17,235.38,67635.0,204.5466,204.5466,202.933,203.1142,67635.0
2020-03-09 11:00:00,235.18,235.53,233.92,234.01,34217.0,202.9416,203.2436,201.8543,201.932,34217.0
2020-03-09 11:10:00,233.82,237.1,233.82,237.1,28164.0,201.768,204.5984,201.768,204.5984,28164.0
2020-03-09 11:20:00,237.05,237.72,235.04,236.38,79067.0,204.5553,205.1334,202.8208,203.9771,79067.0
2020-03-09 11:30:00,236.26,238.32,235.93,238.07,44574.0,203.8736,205.6512,203.5888,205.4354,44574.0
2020-03-09 11:40:00,238.44,239.41,238.17,239.22,22286.0,205.7547,206.5918,205.5217,206.4278,22286.0
2020-03-09 11:50:00,239.2,239.61,237.95,237.95,27555.0,206.4105,206.7643,205.3319,205.3319,27555.0
2020-03-09 12:00:00,237.95,239.18,236.82,238.62,31083.0,205.3319,206.3933,204.3568,205.9101,31083.0
2020-03-09 12:10:00,238.75,239.38,238.3,238.52,26370.0,206.0222,206.5659,205.6339,205.8238,26370.0
2020-03-09 12:20:00,238.77,239.58,238.11,238.16,19336.0,206.0395,206.7385,205.47,205.5131,19336.0
2020-03-09 12:30:00,238.2,238.88,236.9,238.1,21661.0,205.5476,206.1344,204.4258,205.4613,21661.0
2020-03-09 12:40:00,238.06,238.41,235.91,236.26,18684.0,205.4268,205.7288,203.5715,203.8736,18684.0
2020-03-09 12:50:00,236.26,237.13,235.96,236.64,19264.0,203.8736,204.6243,203.6147,204.2015,19264.0
2020-03-09 13:00:00,236.57,237.36,235.52,236.37,22312.0,204.1411,204.8228,203.235,203.9685,22312.0
2020-03-09 13:10:00,236.1,237.23,235.72,236.05,27884.0,203.7355,204.7106,203.4076,203.6923,27884.0
2020-03-09 13:20:00,235.81,236.35,235.41,235.78,17371.0,203.4852,203.9512,203.1401,203.4594,17371.0
2020-03-09 13:30:00,235.81,235.85,233.55,233.66,24198.0,203.4852,203.5198,201.535,201.63,24198.0
2020-03-09 13:40:00,233.76,234.76,233.18,234.57,33897.0,201.7163,202.5792,201.2158,202.4152,33897.0
2020-03-09 13:50:00,234.43,234.5,233.09,233.28,32440.0,202.2944,202.3548,201.1381,201.3021,32440.0
2020-03-09 14:00:00,233.41,234.53,232.29,232.91,25287.0,201.4142,202.3807,200.4478,200.9828,25287.0
2020-03-09 14:10:00,232.67,235.64,232.67,235.37,19713.0,200.7757,203.3386,200.7757,203.1056,19713.0
2020-03-09 14:20:00,235.26,235.66,233.12,233.37,38215.0,203.0106,203.3558,201.164,201.3797,38215.0
2020-03-09 14:30:00,233.35,233.96,232.48,233.82,30589.0,201.3625,201.8888,200.6117,201.768,30589.0
2020-03-09 14:40:00,234.0,234.34,231.34,232.28,31543.0,201.9234,202.2168,199.628,200.4391,31543.0
2020-03-09 14:50:00,232.43,234.96,232.21,234.24,35305.0,200.5686,202.7518,200.3787,202.1305,35305.0
2020-03-09 15:00:00,234.16,235.55,233.02,234.74,35147.0,202.0614,203.2609,201.0777,202.5619,35147.0
2020-03-09 15:10:00,234.81,234.81,233.17,233.51,41429.0,202.6223,202.6223,201.2071,201.5005,41429.0
2020-03-09 15:20:00,233.42,236.46,232.73,235.06,37038.0,201.4229,204.0461,200.8275,202.8381,37038.0
2020-03-09 15:30:00,235.08,236.29,233.89,235.79,54681.0,202.8553,203.8995,201.8284,203.468,54681.0
2020-03-09 15:40:00,235.85,236.87,235.42,236.0,66257.0,203.5198,204.3999,203.1487,203.6492,66257.0
2020-03-09 15:50:00,235.63,235.63,231.58,231.58,212786.0,203.3299,203.3299,199.8351,199.8351,212786.0
2020-03-10 09:30:00,236.74,236.96,232.0,236.53,142741.0,204.2878,204.4776,200.1975,204.1066,142741.0
2020-03-10 09:40:00,236.89,236.93,234.11,236.47,36683.0,204.4172,204.4517,202.0183,204.0548,36683.0
2020-03-10 09:50:00,236.4,236.4,235.15,235.23,30405.0,203.9944,203.9944,202.9157,202.9848,30405.0
2020-03-10 10:00:00,235.54,237.62,235.33,236.82,36509.0,203.2523,205.0471,203.071,204.3568,36509.0
2020-03-10 10:10:00,236.61,238.6,236.61,237.67,27639.0,204.1756,205.8928,204.1756,205.0903,27639.0
2020-03-10 10:20:00,237.91,238.39,236.97,237.42,26902.0,205.2974,205.7116,204.4862,204.8746,26902.0
2020-03-10 10:30:00,237.3,237.4,234.83,235.52,35290.0,204.771,204.8573,202.6396,203.235,35290.0
2020-03-10 10:40:00,235.41,235.55,234.33,234.61,48249.0,203.1401,203.2609,202.2081,202.4497,48249.0
2020-03-10 10:50:00,234.61,235.06,233.64,233.99,30473.0,202.4497,202.8381,201.6127,201.9147,30473.0
2020-03-10 11:00:00,233.99,234.73,233.13,234.49,25533.0,201.9147,202.5533,201.1726,202.3462,25533.0
2020-03-10 11:10:00,234.41,234.41,232.43,232.54,21762.0,202.2772,202.2772,200.5686,200.6635,21762.0
2020-03-10 11:20:00,232.76,232.78,230.09,230.38,39295.0,200.8533,200.8706,198.5493,198.7996,39295.0
2020-03-10 11:30:00,230.94,232.31,230.28,232.2,32338.0,199.2828,200.465,198.7133,200.3701,32338.0
2020-03-10 11:40:00,232.42,233.77,231.56,232.01,27273.0,200.5599,201.7249,199.8178,200.2062,27273.0
2020-03-10 11:50:00,232.79,232.94,230.55,231.48,29414.0,200.8792,201.0087,198.9463,199.7488,29414.0
2020-03-10 12:00:00,231.95,233.92,231.95,233.64,13994.0,200.1544,201.8543,200.1544,201.6127,13994.0
2020-03-10 12:10:00,233.72,236.29,233.72,236.27,18857.0,201.6817,203.8995,201.6817,203.8822,18857.0
2020-03-10 12:20:00,235.95,236.3,234.8,235.16,19655.0,203.6061,203.9081,202.6137,202.9244,19655.0
2020-03-10 12:30:00,234.93,235.07,232.38,233.6,39155.0,202.7259,202.8467,200.5254,201.5782,39155.0
2020-03-10 12:40:00,233.52,234.11,232.77,234.02,21340.0,201.5092,202.0183,200.862,201.9406,21340.0
2020-03-10 12:50:00,233.83,234.85,233.48,233.76,24260.0,201.7767,202.6568,201.4746,201.7163,24260.0
2020-03-10 13:00:00,233.89,234.51,232.59,234.51,17064.0,201.8284,202.3635,200.7066,202.3635,17064.0
2020-03-10 13:10:00,234.47,235.39,233.85,234.76,25046.0,202.3289,203.1228,201.7939,202.5792,25046.0
2020-03-10 13:20:00,234.83,235.52,233.69,234.14,14575.0,202.6396,203.235,201.6559,202.0442,14575.0
2020-03-10 13:30:00,234.02,234.14,232.54,232.54,22010.0,201.9406,202.0442,200.6635,200.6635,22010.0
2020-03-10 13:40:00,232.9,232.9,231.32,231.52,24676.0,200.9742,200.9742,199.6107,199.7833,24676.0
2020-03-10 13:50:00,231.52,231.76,229.88,230.82,24668.0,199.7833,199.9904,198.3681,199.1793,24668.0
2020-03-10 14:00:00,230.62,231.5,229.85,231.34,20514.0,199.0067,199.7661,198.3422,199.628,20514.0
2020-03-10 14:10:00,231.62,232.27,231.27,231.72,19526.0,199.8696,200.4305,199.5676,199.9559,19526.0
2020-03-10 14:20:00,231.61,232.74,230.88,232.58,34762.0,199.861,200.8361,199.2311,200.698,34762.0
2020-03-10 14:30:00,232.48,233.88,232.41,232.91,21648.0,200.6117,201.8198,200.5513,200.9828,21648.0
2020-03-10 14:40:00,233.03,236.54,233.03,236.54,41770.0,201.0863,204.1152,201.0863,204.1152,41770.0
2020-03-10 14:50:00,236.19,236.36,234.98,235.66,30210.0,203.8132,203.9599,202.769,203.3558,30210.0
2020-03-10 15:00:00,235.86,237.78,235.6,237.27,36960.0,203.5284,205.1852,203.304,204.7451,36960.0
2020-03-10 15:10:00,237.65,239.9,237.35,239.78,38795.0,205.073,207.0146,204.8141,206.911,38795.0
2020-03-10 15:20:00,239.45,241.03,238.89,239.11,50906.0,206.6263,207.9897,206.143,206.3329,50906.0
2020-03-10 15:30:00,239.15,240.84,238.06,240.61,67724.0,206.3674,207.8257,205.4268,207.6273,67724.0
2020-03-10 15:40:00,240.6,241.97,239.81,241.82,50706.0,207.6186,208.8008,206.9369,208.6714,50706.0
2020-03-10 15:50:00,241.83,244.21,241.8,243.56,166824.0,208.68,210.7338,208.6541,210.1729,166824.0
2020-03-11 09:30:00,237.37,238.7,235.54,235.88,71398.0,204.8314,205.9791,203.2523,203.5457,71398.0
2020-03-11 09:40:00,235.58,237.41,234.79,236.81,31995.0,203.2868,204.8659,202.6051,204.3482,31995.0
2020-03-11 09:50:00,236.84,238.63,236.28,238.42,31192.0,204.3741,205.9187,203.8908,205.7375,31192.0
2020-03-11 10:00:00,238.53,239.17,237.72,239.01,15460.0,205.8324,206.3847,205.1334,206.2466,15460.0
2020-03-11 10:10:00,239.19,239.2,237.09,237.24,17675.0,206.4019,206.4105,204.5898,204.7192,17675.0
2020-03-11 10:20:00,237.25,237.8,236.0,236.04,28928.0,204.7279,205.2025,203.6492,203.6837,28928.0
2020-03-11 10:30:00,236.04,236.77,235.24,235.34,23354.0,203.6837,204.3137,202.9934,203.0797,23354.0
2020-03-11 10:40:00,235.39,235.63,234.36,234.63,24158.0,203.1228,203.3299,202.234,202.467,24158.0
2020-03-11 10:50:00,234.65,234.66,232.67,233.44,34495.0,202.4843,202.4929,200.7757,201.4401,34495.0
2020-03-11 11:00:00,233.66,234.82,233.0,234.0,21705.0,201.63,202.631,201.0604,201.9234,21705.0
2020-03-11 11:10:00,234.19,234.69,233.33,233.34,19821.0,202.0873,202.5188,201.3452,201.3538,19821.0
2020-03-11 11:20:00,233.54,234.06,232.62,232.95,25687.0,201.5264,201.9751,200.7325,201.0173,25687.0
2020-03-11 11:30:00,233.02,233.75,232.75,233.62,16063.0,201.0777,201.7076,200.8447,201.5955,16063.0
2020-03-11 11:40:00,233.7,233.85,232.0,232.8,79232.0,201.6645,201.7939,200.1975,200.8879,79232.0
2020-03-11 11:50:00,233.29,233.71,232.52,233.69,98383.0,201.3107,201.6731,200.6462,201.6559,98383.0
2020-03-11 12:00:00,233.7,234.16,233.01,233.47,76485.0,201.6645,202.0614,201.0691,201.466,76485.0
2020-03-11 12:10:00,233.51,234.15,233.3,233.55,63842.0,201.5005,202.0528,201.3193,201.535,63842.0
2020-03-11 12:20:00,233.55,233.92,230.95,231.13,30206.0,201.535,201.8543,199.2915,199.4468,30206.0
2020-03-11 12:30:00,230.97,231.56,230.78,230.84,32178.0,199.3087,199.8178,199.1448,199.1965,32178.0
2020-03-11 12:40:00,230.73,231.06,229.87,230.18,28488.0,199.1016,199.3864,198.3595,198.627,28488.0
2020-03-11 12:50:00,230.28,231.88,230.15,231.71,40195.0,198.7133,200.094,198.6011,199.9473,40195.0
2020-03-11 13:00:00,231.7,231.7,229.64,229.74,54276.0,199.9386,199.9386,198.161,198.2473,54276.0
2020-03-11 13:10:00,229.75,230.61,229.53,230.33,31550.0,198.256,198.9981,198.0661,198.7564,31550.0
2020-03-11 13:20:00,230.48,231.08,230.07,230.7,44620.0,198.8859,199.4036,198.5321,199.0757,44620.0
2020-03-11 13:30:00,230.86,231.27,228.97,228.98,31312.0,199.2138,199.5676,197.5829,197.5915,31312.0
2020-03-11 13:40:00,228.95,230.76,228.68,230.7,28524.0,197.5656,199.1275,197.3326,199.0757,28524.0
2020-03-11 13:50:00,230.72,231.18,229.87,230.79,30677.0,199.093,199.4899,198.3595,199.1534,30677.0
2020-03-11 14:00:00,230.84,231.33,230.29,230.53,54382.0,199.1965,199.6194,198.7219,198.929,54382.0
2020-03-11 14:10:00,230.62,231.0,230.01,230.11,20067.0,199.0067,199.3346,198.4803,198.5666,20067.0
2020-03-11 14:20:00,230.01,230.23,229.45,229.67,27914.0,198.4803,198.6702,197.9971,198.1869,27914.0
2020-03-11 14:30:00,229.78,231.12,229.56,230.6,39826.0,198.2818,199.4382,198.092,198.9894,39826.0
2020-03-11 14:40:00,230.55,232.0,230.55,230.8,34909.0,198.9463,200.1975,198.9463,199.162,34909.0
2020-03-11 14:50:00,230.57,231.68,230.38,230.81,29690.0,198.9635,199.9214,198.7996,199.1706,29690.0
2020-03-11 15:00:00,230.82,231.26,229.53,230.28,57830.0,199.1793,199.559,198.0661,198.7133,57830.0
2020-03-11 15:10:00,230.06,232.1,229.83,231.92,49211.0,198.5235,200.2838,198.325,200.1285,49211.0
2020-03-11 15:20:00,231.84,232.83,230.94,232.31,40840.0,200.0595,200.9137,199.2828,200.465,40840.0
2020-03-11 15:30:00,232.16,233.64,231.51,233.36,56880.0,200.3356,201.6127,199.7747,201.3711,56880.0
2020-03-11 15:40:00,233.52,234.66,233.06,233.97,78435.0,201.5092,202.4929,201.1122,201.8975,78435.0
2020-03-11 15:50:00,233.75,235.3,231.49,232.9,227046.0,201.7076,203.0452,199.7574,200.9742,227046.0
2020-03-12 09:30:00,216.29,216.29,213.5,215.8,5685.0,186.641,186.641,184.2335,186.2182,5685.0
2020-03-12 09:40:00,215.8,215.8,215.8,215.8,0.0,186.2182,186.2182,186.2182,186.2182,0.0
2020-03-12 09:50:00,213.22,215.0,204.14,213.96,320528.0,183.9919,185.5279,176.1566,184.6304,320528.0
2020-03-12 10:00:00,213.33,219.16,212.31,218.31,144202.0,184.0868,189.1176,183.2066,188.3841,144202.0
2020-03-12 10:10:00,218.3,222.54,216.43,220.74,87804.0,188.3755,192.0343,186.7619,190.481,87804.0
2020-03-12 10:20:00,221.06,224.56,220.65,224.14,78405.0,190.7572,193.7774,190.4034,193.415,78405.0
2020-03-12 10:30:00,223.82,229.49,223.8,229.24,100284.0,193.1388,198.0316,193.1216,197.8159,100284.0
2020-03-12 10:40:00,229.24,229.99,227.57,228.83,153523.0,197.8159,198.4631,196.3748,197.4621,153523.0
2020-03-12 10:50:00,228.81,229.04,227.02,227.85,89344.0,197.4448,197.6433,195.9002,196.6164,89344.0
2020-03-12 11:00:00,227.74,227.76,224.67,225.03,69390.0,196.5215,196.5387,193.8723,194.183,69390.0
2020-03-12 11:10:00,224.98,224.98,222.63,222.71,77207.0,194.1398,194.1398,192.112,192.181,77207.0
2020-03-12 11:20:00,223.04,223.06,222.07,222.27,48636.0,192.4658,192.483,191.6287,191.8013,48636.0
2020-03-12 11:30:00,222.5,224.33,222.28,224.02,109722.0,191.9998,193.5789,191.8099,193.3114,109722.0
2020-03-12 11:40:00,224.22,224.88,222.89,222.89,35777.0,193.484,194.0535,192.3363,192.3363,35777.0
2020-03-12 11:50:00,222.04,223.14,221.04,222.52,37478.0,191.6028,192.552,190.7399,192.017,37478.0
2020-03-12 12:00:00,222.43,222.91,220.76,220.76,47258.0,191.9394,192.3536,190.4983,190.4983,47258.0
2020-03-12 12:10:00,220.81,220.88,219.73,220.6,29705.0,190.5414,190.6018,189.6095,190.3602,29705.0
2020-03-12 12:20:00,220.6,223.51,220.34,222.98,22634.0,190.3602,192.8713,190.1359,192.414,22634.0
2020-03-12 12:30:00,222.98,222.98,220.45,220.93,44163.0,192.414,192.414,190.2308,190.645,44163.0
2020-03-12 12:40:00,220.71,220.97,219.03,220.49,32198.0,190.4552,190.6795,189.0054,190.2653,32198.0
2020-03-12 12:50:00,220.39,226.91,220.35,226.24,45150.0,190.179,195.8053,190.1445,195.2271,45150.0
2020-03-12 13:00:00,226.52,231.72,225.8,230.61,60911.0,195.4687,199.9559,194.8474,198.9981,60911.0
2020-03-12 13:10:00,231.12,231.31,225.04,225.54,52687.0,199.4382,199.6021,194.1916,194.6231,52687.0
2020-03-12 13:20:00,225.61,226.38,224.96,225.56,36648.0,194.6835,195.3479,194.1226,194.6403,36648.0
2020-03-12 13:30:00,225.47,226.13,220.91,221.58,47715.0,194.5627,195.1322,190.6277,191.2059,47715.0
2020-03-12 13:40:00,221.3,225.4,220.92,225.4,38056.0,190.9643,194.5022,190.6364,194.5022,38056.0
2020-03-12 13:50:00,225.18,225.93,223.4,224.47,39068.0,194.3124,194.9596,192.7764,193.6997,39068.0
2020-03-12 14:00:00,224.45,225.6,223.11,224.13,62825.0,193.6825,194.6748,192.5262,193.4063,62825.0
2020-03-12 14:10:00,224.33,224.48,222.45,222.62,40221.0,193.5789,193.7084,191.9566,192.1033,40221.0
2020-03-12 14:20:00,222.84,224.87,221.91,224.3,49654.0,192.2932,194.0449,191.4907,193.553,49654.0
2020-03-12 14:30:00,224.29,224.98,222.73,222.96,51937.0,193.5444,194.1398,192.1983,192.3967,51937.0
2020-03-12 14:40:00,222.96,223.22,221.17,223.12,36026.0,192.3967,192.6211,190.8521,192.5348,36026.0
2020-03-12 14:50:00,223.25,224.07,218.87,219.01,42824.0,192.647,193.3546,188.8674,188.9882,42824.0
2020-03-12 15:00:00,219.22,219.57,216.62,218.52,73385.0,189.1694,189.4714,186.9258,188.5654,73385.0
2020-03-12 15:10:00,218.46,221.13,217.17,217.26,74172.0,188.5136,190.8176,187.4004,187.4781,74172.0
2020-03-12 15:20:00,217.24,218.53,216.34,217.84,106685.0,187.4608,188.574,186.6842,187.9786,106685.0
2020-03-12 15:30:00,217.79,218.65,216.43,218.64,93980.0,187.9354,188.6775,186.7619,188.6689,93980.0
2020-03-12 15:40:00,218.74,221.71,218.63,221.54,126208.0,188.7552,191.3181,188.6603,191.1714,126208.0
2020-03-12 15:50:00,221.59,224.88,217.81,217.81,422316.0,191.2145,194.0535,187.9527,187.9527,422316.0
2020-03-13 09:30:00,225.53,230.36,225.06,229.11,135109.0,194.6144,198.7823,194.2089,197.7037,135109.0
2020-03-13 09:40:00,228.81,228.97,225.01,227.9,70673.0,197.4448,197.5829,194.1657,196.6595,70673.0
2020-03-13 09:50:00,227.86,227.86,225.07,227.49,67215.0,196.625,196.625,194.2175,196.3058,67215.0
2020-03-13 10:00:00,227.27,227.49,225.74,225.79,71628.0,196.1159,196.3058,194.7956,194.8388,71628.0
2020-03-13 10:10:00,225.99,229.74,225.03,228.92,37367.0,195.0114,198.2473,194.183,197.5397,37367.0
2020-03-13 10:20:00,229.02,229.67,227.25,227.25,24252.0,197.626,198.1869,196.0987,196.0987,24252.0
2020-03-13 10:30:00,227.15,227.32,225.64,226.62,43441.0,196.0124,196.1591,194.7093,195.555,43441.0
2020-03-13 10:40:00,226.73,226.73,224.92,225.75,45827.0,195.6499,195.6499,194.088,194.8043,45827.0
2020-03-13 10:50:00,225.5,226.4,221.09,221.1,42202.0,194.5885,195.3652,190.7831,190.7917,42202.0
2020-03-13 11:00:00,221.05,222.8,220.82,222.28,34162.0,190.7485,192.2587,190.5501,191.8099,34162.0
2020-03-13 11:10:00,222.35,223.66,221.41,223.18,51125.0,191.8703,193.0008,191.0592,192.5866,51125.0
2020-03-13 11:20:00,223.22,223.91,221.68,221.88,46957.0,192.6211,193.2165,191.2922,191.4648,46957.0
2020-03-13 11:30:00,221.7,225.0,220.01,222.86,51925.0,191.3094,194.1571,189.8511,192.3104,51925.0
2020-03-13 11:40:00,222.68,222.68,220.91,221.42,39365.0,192.1551,192.1551,190.6277,191.0678,39365.0
2020-03-13 11:50:00,221.5,227.0,221.46,226.49,35088.0,191.1369,195.8829,191.1023,195.4428,35088.0
2020-03-13 12:00:00,226.71,227.0,223.64,225.16,28974.0,195.6327,195.8829,192.9835,194.2951,28974.0
2020-03-13 12:10:00,224.94,225.52,223.15,223.15,30361.0,194.1053,194.6058,192.5607,192.5607,30361.0
2020-03-13 12:20:00,223.17,224.26,222.66,223.63,52245.0,192.5779,193.5185,192.1378,192.9749,52245.0
2020-03-13 12:30:00,223.6,226.94,223.47,226.33,33786.0,192.949,195.8311,192.8368,195.3048,33786.0
2020-03-13 12:40:00,226.38,229.49,226.38,229.3,50217.0,195.3479,198.0316,195.3479,197.8676,50217.0
2020-03-13 12:50:00,229.3,229.83,227.53,227.53,57693.0,197.8676,198.325,196.3403,196.3403,57693.0
2020-03-13 13:00:00,227.37,227.58,224.19,224.2,49671.0,196.2022,196.3834,193.4581,193.4667,49671.0
2020-03-13 13:10:00,224.2,226.92,223.62,226.66,51399.0,193.4667,195.8139,192.9662,195.5895,51399.0
2020-03-13 13:20:00,226.52,228.0,226.17,228.0,35591.0,195.4687,196.7458,195.1667,196.7458,35591.0
2020-03-13 13:30:00,227.76,228.75,224.26,225.32,40430.0,196.5387,197.393,193.5185,194.4332,40430.0
2020-03-13 13:40:00,225.56,227.37,225.49,227.18,40181.0,194.6403,196.2022,194.5799,196.0382,40181.0
2020-03-13 13:50:00,227.35,227.89,226.85,227.27,32843.0,196.1849,196.6509,195.7535,196.1159,32843.0
2020-03-13 14:00:00,227.06,227.21,224.47,225.12,61892.0,195.9347,196.0641,193.6997,194.2606,61892.0
2020-03-13 14:10:00,225.12,226.07,224.42,225.62,53805.0,194.2606,195.0804,193.6566,194.6921,53805.0
2020-03-13 14:20:00,225.73,226.03,225.09,225.35,55054.0,194.787,195.0459,194.2347,194.4591,55054.0
2020-03-13 14:30:00,225.35,226.55,225.0,225.46,64263.0,194.4591,195.4946,194.1571,194.554,64263.0
2020-03-13 14:40:00,225.59,229.11,225.29,228.14,53454.0,194.6662,197.7037,194.4073,196.8666,53454.0
2020-03-13 14:50:00,228.14,228.29,227.07,227.7,39234.0,196.8666,196.9961,195.9433,196.487,39234.0
2020-03-13 15:00:00,227.7,229.72,227.47,228.91,61857.0,196.487,198.2301,196.2885,197.5311,61857.0
2020-03-13 15:10:00,228.86,229.41,228.51,229.05,80670.0,197.488,197.9626,197.1859,197.6519,80670.0
2020-03-13 15:20:00,229.05,230.75,228.66,230.48,75105.0,197.6519,199.1189,197.3154,198.8859,75105.0
2020-03-13 15:30:00,230.75,231.16,227.57,231.15,111685.0,199.1189,199.4727,196.3748,199.464,111685.0
2020-03-13 15:40:00,231.17,238.16,230.97,237.79,169647.0,199.4813,205.5131,199.3087,205.1938,169647.0
2020-03-13 15:50:00,237.84,241.56,234.5,238.99,441434.0,205.237,208.447,202.3548,206.2293,441434.0
2020-03-16 09:30:00,210.2,210.2,210.2,210.2,0.0,181.3859,181.3859,181.3859,181.3859,0.0
2020-03-16 09:40:00,210.2,210.2,210.2,210.2,0.0,181.3859,181.3859,181.3859,181.3859,0.0
2020-03-16 09:50:00,206.65,217.58,205.85,217.49,236753.0,178.3225,187.7542,177.6322,187.6765,236753.0
2020-03-16 10:00:00,217.31,218.75,212.83,216.43,82786.0,187.5212,188.7638,183.6553,186.7619,82786.0
2020-03-16 10:10:00,216.3,217.69,212.16,213.52,50941.0,186.6497,187.8491,183.0772,184.2508,50941.0
2020-03-16 10:20:00,213.53,217.99,213.12,215.39,48283.0,184.2594,188.108,183.9056,185.8644,48283.0
2020-03-16 10:30:00,215.58,224.17,215.21,224.17,69915.0,186.0284,193.4409,185.7091,193.4409,69915.0
2020-03-16 10:40:00,224.02,224.33,220.0,220.75,72397.0,193.3114,193.5789,189.8425,190.4897,72397.0
2020-03-16 10:50:00,220.68,223.38,220.38,222.36,64505.0,190.4293,192.7591,190.1704,191.879,64505.0
2020-03-16 11:00:00,222.61,225.35,222.14,225.35,56151.0,192.0947,194.4591,191.6891,194.4591,56151.0
2020-03-16 11:10:00,225.74,229.0,225.66,228.71,60648.0,194.7956,197.6088,194.7266,197.3585,60648.0
2020-03-16 11:20:00,228.79,229.81,223.99,224.87,51276.0,197.4275,198.3077,193.2855,194.0449,51276.0
2020-03-16 11:30:00,224.9,226.31,223.24,225.25,39469.0,194.0708,195.2875,192.6383,194.3728,39469.0
2020-03-16 11:40:00,225.25,229.36,222.26,228.07,63835.0,194.3728,197.9194,191.7927,196.8062,63835.0
2020-03-16 11:50:00,228.27,228.91,226.51,228.78,63000.0,196.9788,197.5311,195.4601,197.4189,63000.0
2020-03-16 12:00:00,228.93,228.93,227.06,227.54,34134.0,197.5484,197.5484,195.9347,196.3489,34134.0
2020-03-16 12:10:00,227.47,227.47,225.38,225.38,40720.0,196.2885,196.2885,194.485,194.485,40720.0
2020-03-16 12:20:00,225.66,227.03,225.42,226.51,37412.0,194.7266,195.9088,194.5195,195.4601,37412.0
2020-03-16 12:30:00,226.43,228.61,225.63,226.65,30424.0,195.3911,197.2722,194.7007,195.5809,30424.0
2020-03-16 12:40:00,226.77,228.17,226.33,226.56,36527.0,195.6844,196.8925,195.3048,195.5032,36527.0
2020-03-16 12:50:00,226.61,226.61,224.18,225.45,36435.0,195.5464,195.5464,193.4495,194.5454,36435.0
2020-03-16 13:00:00,225.31,226.26,224.21,224.81,21924.0,194.4246,195.2444,193.4754,193.9931,21924.0
2020-03-16 13:10:00,224.34,227.02,224.33,224.77,20119.0,193.5876,195.9002,193.5789,193.9586,20119.0
2020-03-16 13:20:00,224.89,224.89,222.44,222.55,34564.0,194.0622,194.0622,191.948,192.0429,34564.0
2020-03-16 13:30:00,222.28,222.38,215.14,215.49,66143.0,191.8099,191.8962,185.6487,185.9507,66143.0
2020-03-16 13:40:00,215.49,216.95,214.07,216.58,52078.0,185.9507,187.2106,184.7254,186.8913,52078.0
2020-03-16 13:50:00,216.65,220.79,216.65,220.2,34209.0,186.9517,190.5242,186.9517,190.0151,34209.0
2020-03-16 14:00:00,220.2,220.27,216.51,218.0,39157.0,190.0151,190.0755,186.8309,188.1166,39157.0
2020-03-16 14:10:00,218.09,220.48,217.94,219.94,57423.0,188.1943,190.2567,188.0649,189.7907,57423.0
2020-03-16 14:20:00,220.01,221.3,219.12,221.17,56359.0,189.8511,190.9643,189.0831,190.8521,56359.0
2020-03-16 14:30:00,221.29,224.47,220.94,223.08,49035.0,190.9556,193.6997,190.6536,192.5003,49035.0
2020-03-16 14:40:00,222.85,222.94,219.32,220.0,41050.0,192.3018,192.3795,189.2557,189.8425,41050.0
2020-03-16 14:50:00,219.97,222.32,219.42,221.25,59275.0,189.8166,191.8445,189.342,190.9211,59275.0
2020-03-16 15:00:00,221.34,222.11,220.0,221.13,40457.0,190.9988,191.6632,189.8425,190.8176,40457.0
2020-03-16 15:10:00,221.14,221.32,218.84,220.6,52815.0,190.8262,190.9815,188.8415,190.3602,52815.0
2020-03-16 15:20:00,220.67,221.17,218.2,218.21,54391.0,190.4206,190.8521,188.2892,188.2979,54391.0
2020-03-16 15:30:00,218.07,218.26,210.38,210.74,101199.0,188.177,188.341,181.5412,181.8518,101199.0
2020-03-16 15:40:00,210.72,214.42,209.91,212.84,115650.0,181.8346,185.0274,181.1356,183.664,115650.0
2020-03-16 15:50:00,212.72,213.2,201.37,202.95,436519.0,183.5604,183.9746,173.7663,175.1297,436519.0
2020-03-17 09:30:00,210.17,211.0,205.27,205.8,131701.0,181.36,182.0762,177.1317,177.589,131701.0
2020-03-17 09:40:00,205.37,207.89,203.63,205.89,74990.0,177.218,179.3925,175.7165,177.6667,74990.0
2020-03-17 09:50:00,206.4,206.4,203.72,205.55,44471.0,178.1068,178.1068,175.7941,177.3733,44471.0
2020-03-17 10:00:00,205.13,210.89,203.82,209.39,97359.0,177.0109,181.9813,175.8804,180.6869,97359.0
2020-03-17 10:10:00,209.37,214.64,209.22,214.64,118449.0,180.6696,185.2172,180.5402,185.2172,118449.0
2020-03-17 10:20:00,214.47,218.53,214.16,217.81,60009.0,185.0705,188.574,184.803,187.9527,60009.0
2020-03-17 10:30:00,217.75,217.92,215.63,216.64,45835.0,187.9009,188.0476,186.0715,186.9431,45835.0
2020-03-17 10:40:00,216.76,231.99,216.38,231.1,91695.0,187.0466,200.1889,186.7187,199.4209,91695.0
2020-03-17 10:50:00,231.57,231.58,226.33,228.03,100019.0,199.8265,199.8351,195.3048,196.7717,100019.0
2020-03-17 11:00:00,227.9,228.82,226.26,227.39,75685.0,196.6595,197.4534,195.2444,196.2195,75685.0
2020-03-17 11:10:00,227.38,227.58,222.77,225.87,100838.0,196.2108,196.3834,192.2328,194.9078,100838.0
2020-03-17 11:20:00,225.24,227.0,224.03,224.64,62681.0,194.3642,195.8829,193.32,193.8464,62681.0
2020-03-17 11:30:00,224.84,225.75,222.26,222.67,70748.0,194.019,194.8043,191.7927,192.1465,70748.0
2020-03-17 11:40:00,222.66,227.0,222.65,226.25,43280.0,192.1378,195.8829,192.1292,195.2357,43280.0
2020-03-17 11:50:00,226.25,228.5,225.67,228.13,67127.0,195.2357,197.1773,194.7352,196.858,67127.0
2020-03-17 12:00:00,228.42,230.66,227.39,230.6,45206.0,197.1083,199.0412,196.2195,198.9894,45206.0
2020-03-17 12:10:00,230.61,234.9,226.93,227.35,59809.0,198.9981,202.7,195.8225,196.1849,59809.0
2020-03-17 12:20:00,226.59,227.33,224.67,226.43,54265.0,195.5291,196.1677,193.8723,195.3911,54265.0
2020-03-17 12:30:00,226.28,227.94,225.55,226.59,39687.0,195.2616,196.6941,194.6317,195.5291,39687.0
2020-03-17 12:40:00,226.33,226.72,225.03,225.8,42241.0,195.3048,195.6413,194.183,194.8474,42241.0
2020-03-17 12:50:00,225.62,227.15,224.24,226.66,40853.0,194.6921,196.0124,193.5013,195.5895,40853.0
2020-03-17 13:00:00,226.98,229.84,225.99,226.46,51862.0,195.8657,198.3336,195.0114,195.4169,51862.0
2020-03-17 13:10:00,226.27,226.4,224.12,224.89,54454.0,195.253,195.3652,193.3977,194.0622,54454.0
2020-03-17 13:20:00,224.66,226.9,224.07,226.67,55909.0,193.8637,195.7966,193.3546,195.5982,55909.0
2020-03-17 13:30:00,226.67,228.59,225.18,228.59,49482.0,195.5982,197.255,194.3124,197.255,49482.0
2020-03-17 13:40:00,228.67,228.98,227.03,228.36,43763.0,197.324,197.5915,195.9088,197.0565,43763.0
2020-03-17 13:50:00,228.01,228.99,227.52,227.95,67378.0,196.7545,197.6001,196.3316,196.7027,67378.0
2020-03-17 14:00:00,228.1,228.87,226.22,228.55,54700.0,196.8321,197.4966,195.2098,197.2204,54700.0
2020-03-17 14:10:00,228.54,228.97,228.05,228.9,57001.0,197.2118,197.5829,196.789,197.5225,57001.0
2020-03-17 14:20:00,228.78,229.12,226.5,228.71,50745.0,197.4189,197.7123,195.4515,197.3585,50745.0
2020-03-17 14:30:00,228.75,230.29,228.1,228.99,49976.0,197.393,198.7219,196.8321,197.6001,49976.0
2020-03-17 14:40:00,229.43,229.91,227.58,228.59,100620.0,197.9798,198.394,196.3834,197.255,100620.0
2020-03-17 14:50:00,228.58,229.79,227.72,228.58,84895.0,197.2463,198.2905,196.5042,197.2463,84895.0
2020-03-17 15:00:00,228.74,230.02,227.04,229.06,117351.0,197.3844,198.4889,195.9174,197.6605,117351.0
2020-03-17 15:10:00,228.76,230.98,228.53,229.63,65391.0,197.4017,199.3173,197.2032,198.1524,65391.0
2020-03-17 15:20:00,229.67,229.82,224.55,224.75,76185.0,198.1869,198.3164,193.7688,193.9413,76185.0
2020-03-17 15:30:00,224.89,227.22,224.7,226.2,68461.0,194.0622,196.0728,193.8982,195.1926,68461.0
2020-03-17 15:40:00,226.28,229.54,226.26,226.68,138844.0,195.2616,198.0747,195.2444,195.6068,138844.0
2020-03-17 15:50:00,226.69,228.3,224.75,227.52,319091.0,195.6154,197.0047,193.9413,196.3316,319091.0
2020-03-18 09:30:00,210.0,218.73,209.94,217.63,116461.0,181.2133,188.7466,181.1615,187.7974,116461.0
2020-03-18 09:40:00,217.49,219.65,216.42,218.11,81723.0,187.6765,189.5405,186.7532,188.2116,81723.0
2020-03-18 09:50:00,218.06,226.0,218.0,224.32,61711.0,188.1684,195.02,188.1166,193.5703,61711.0
2020-03-18 10:00:00,225.64,226.5,222.28,222.41,44683.0,194.7093,195.4515,191.8099,191.9221,44683.0
2020-03-18 10:10:00,222.11,223.5,220.4,220.51,39074.0,191.6632,192.8627,190.1876,190.2826,39074.0
2020-03-18 10:20:00,220.38,221.7,218.1,221.56,43367.0,190.1704,191.3094,188.2029,191.1886,43367.0
2020-03-18 10:30:00,221.93,224.33,220.3,220.5,47612.0,191.5079,193.5789,190.1014,190.2739,47612.0
2020-03-18 10:40:00,221.19,221.99,219.27,221.99,33627.0,190.8694,191.5597,189.2125,191.5597,33627.0
2020-03-18 10:50:00,222.22,222.22,218.14,218.88,48323.0,191.7582,191.7582,188.2374,188.876,48323.0
2020-03-18 11:00:00,218.82,221.54,218.57,219.29,24963.0,188.8242,191.1714,188.6085,189.2298,24963.0
2020-03-18 11:10:00,219.36,221.1,218.49,220.0,39540.0,189.2902,190.7917,188.5395,189.8425,39540.0
2020-03-18 11:20:00,219.83,222.31,218.77,220.13,28223.0,189.6958,191.8358,188.7811,189.9547,28223.0
2020-03-18 11:30:00,220.23,222.27,219.89,221.45,29962.0,190.0409,191.8013,189.7476,191.0937,29962.0
2020-03-18 11:40:00,221.06,226.0,220.61,225.02,29659.0,190.7572,195.02,190.3689,194.1743,29659.0
2020-03-18 11:50:00,225.22,230.17,223.37,229.72,38473.0,194.3469,198.6184,192.7505,198.2301,38473.0
2020-03-18 12:00:00,229.43,231.23,229.0,229.13,40359.0,197.9798,199.5331,197.6088,197.7209,40359.0
2020-03-18 12:10:00,229.57,231.79,227.53,228.23,51073.0,198.1006,200.0163,196.3403,196.9443,51073.0
2020-03-18 12:20:00,228.27,232.97,228.27,232.0,51693.0,196.9788,201.0346,196.9788,200.1975,51693.0
2020-03-18 12:30:00,232.04,234.9,231.98,234.02,59560.0,200.232,202.7,200.1803,201.9406,59560.0
2020-03-18 12:40:00,234.45,234.45,230.76,233.08,62002.0,202.3117,202.3117,199.1275,201.1295,62002.0
2020-03-18 12:50:00,233.38,235.84,232.69,234.2,42097.0,201.3884,203.5111,200.7929,202.0959,42097.0
2020-03-18 13:00:00,234.2,234.2,234.2,234.2,0.0,202.0959,202.0959,202.0959,202.0959,0.0
2020-03-18 13:10:00,231.85,234.97,228.0,233.7,48947.0,200.0681,202.7604,196.7458,201.6645,48947.0
2020-03-18 13:20:00,233.73,235.49,230.22,230.78,58981.0,201.6904,203.2091,198.6615,199.1448,58981.0
2020-03-18 13:30:00,230.89,231.32,226.79,227.12,104850.0,199.2397,199.6107,195.7017,195.9865,104850.0
2020-03-18 13:40:00,226.36,227.72,219.2,220.93,86817.0,195.3307,196.5042,189.1521,190.645,86817.0
2020-03-18 13:50:00,221.18,226.52,217.5,226.49,122705.0,190.8607,195.4687,187.6852,195.4428,122705.0
2020-03-18 14:00:00,225.89,226.47,220.3,220.72,54839.0,194.9251,195.4256,190.1014,190.4638,54839.0
2020-03-18 14:10:00,220.71,220.89,208.88,209.32,129976.0,190.4552,190.6105,180.2468,180.6265,129976.0
2020-03-18 14:20:00,209.47,210.53,206.17,208.53,78920.0,180.7559,181.6706,177.9083,179.9448,78920.0
2020-03-18 14:30:00,208.51,210.96,206.38,210.16,84727.0,179.9275,182.0417,178.0895,181.3513,84727.0
2020-03-18 14:40:00,209.9,209.93,207.11,209.0,55212.0,181.127,181.1529,178.7194,180.3504,55212.0
2020-03-18 14:50:00,209.02,216.82,208.91,212.35,71159.0,180.3676,187.0984,180.2727,183.2411,71159.0
2020-03-18 15:00:00,212.45,213.58,207.1,213.22,85662.0,183.3274,184.3025,178.7108,183.9919,85662.0
2020-03-18 15:10:00,213.67,215.2,211.46,213.07,80899.0,184.3802,185.7005,182.4731,183.8624,80899.0
2020-03-18 15:20:00,212.33,212.54,209.07,209.52,55449.0,183.2239,183.4051,180.4108,180.7991,55449.0
2020-03-18 15:30:00,209.43,215.39,209.43,213.11,160892.0,180.7214,185.8644,180.7214,183.897,160892.0
2020-03-18 15:40:00,213.11,217.89,212.7,217.76,95137.0,183.897,188.0217,183.5432,187.9095,95137.0
2020-03-18 15:50:00,216.99,220.69,212.27,216.99,277095.0,187.2451,190.4379,183.1721,187.2451,277095.0
2020-03-19 09:30:00,217.57,217.63,210.58,213.19,183293.0,187.7456,187.7974,181.7138,183.966,183293.0
2020-03-19 09:40:00,213.03,213.55,205.47,210.41,69172.0,183.8279,184.2766,177.3042,181.5671,69172.0
2020-03-19 09:50:00,210.36,215.34,210.02,213.21,85164.0,181.5239,185.8213,181.2305,183.9832,85164.0
2020-03-19 10:00:00,212.48,212.98,208.04,212.91,67052.0,183.3533,183.7848,179.522,183.7244,67052.0
2020-03-19 10:10:00,212.67,213.73,210.06,211.9,66839.0,183.5173,184.432,181.265,182.8528,66839.0
2020-03-19 10:20:00,212.05,213.94,210.01,210.83,61953.0,182.9823,184.6132,181.2219,181.9295,61953.0
2020-03-19 10:30:00,210.6,211.01,206.01,206.31,54083.0,181.731,182.0848,177.7702,178.0291,54083.0
2020-03-19 10:40:00,206.3,207.34,201.52,203.46,138023.0,178.0205,178.9179,173.8957,175.5698,138023.0
2020-03-19 10:50:00,203.36,211.68,203.26,207.18,73935.0,175.4835,182.663,175.3972,178.7798,73935.0
2020-03-19 11:00:00,207.72,209.69,206.68,207.15,32569.0,179.2458,180.9458,178.3484,178.754,32569.0
2020-03-19 11:10:00,206.94,208.0,205.92,206.25,56288.0,178.5727,179.4874,177.6926,177.9773,56288.0
2020-03-19 11:20:00,206.32,209.65,205.64,209.45,30667.0,178.0377,180.9113,177.4509,180.7387,30667.0
2020-03-19 11:30:00,209.39,213.43,207.5,210.5,43273.0,180.6869,184.1731,179.056,181.6447,43273.0
2020-03-19 11:40:00,210.1,211.4,207.0,208.38,34962.0,181.2996,182.4214,178.6245,179.8153,34962.0
2020-03-19 11:50:00,209.14,212.0,206.83,208.85,48490.0,180.4712,182.9391,178.4778,180.2209,48490.0
2020-03-19 12:00:00,209.15,211.25,208.29,208.29,25682.0,180.4798,182.2919,179.7377,179.7377,25682.0
2020-03-19 12:10:00,208.64,209.57,206.82,208.93,66918.0,180.0397,180.8422,178.4692,180.2899,66918.0
2020-03-19 12:20:00,209.46,211.26,207.86,210.89,40416.0,180.7473,182.3006,179.3666,181.9813,40416.0
2020-03-19 12:30:00,210.5,211.18,207.65,211.18,36366.0,181.6447,182.2315,179.1854,182.2315,36366.0
2020-03-19 12:40:00,210.76,211.43,208.87,209.95,22853.0,181.8691,182.4473,180.2382,181.1701,22853.0
2020-03-19 12:50:00,209.65,211.56,208.49,209.88,77834.0,180.9113,182.5594,179.9103,181.1097,77834.0
2020-03-19 13:00:00,210.22,211.99,210.22,211.0,57651.0,181.4031,182.9305,181.4031,182.0762,57651.0
2020-03-19 13:10:00,211.4,213.43,210.98,212.58,30421.0,182.4214,184.1731,182.0589,183.4396,30421.0
2020-03-19 13:20:00,212.47,215.8,211.75,214.71,64247.0,183.3447,186.2182,182.7234,185.2776,64247.0
2020-03-19 13:30:00,214.16,216.56,213.7,215.86,37689.0,184.803,186.874,184.4061,186.27,37689.0
2020-03-19 13:40:00,215.73,216.74,215.41,216.17,44541.0,186.1578,187.0294,185.8817,186.5375,44541.0
2020-03-19 13:50:00,216.42,219.78,216.3,218.5,41329.0,186.7532,189.6526,186.6497,188.5481,41329.0
2020-03-19 14:00:00,218.35,218.94,216.12,216.66,59825.0,188.4187,188.9278,186.4943,186.9603,59825.0
2020-03-19 14:10:00,216.61,219.34,215.91,217.95,78844.0,186.9172,189.273,186.3131,188.0735,78844.0
2020-03-19 14:20:00,217.53,219.45,217.07,217.72,42820.0,187.7111,189.3679,187.3141,187.875,42820.0
2020-03-19 14:30:00,218.19,218.87,217.07,217.81,38345.0,188.2806,188.8674,187.3141,187.9527,38345.0
2020-03-19 14:40:00,217.8,219.62,217.41,218.82,37907.0,187.9441,189.5146,187.6075,188.8242,37907.0
2020-03-19 14:50:00,218.9,219.06,214.01,215.39,58440.0,188.8933,189.0313,184.6736,185.8644,58440.0
2020-03-19 15:00:00,215.02,215.44,212.11,212.76,54998.0,185.5451,185.9076,183.034,183.5949,54998.0
2020-03-19 15:10:00,212.76,216.22,212.12,214.93,61041.0,183.5949,186.5806,183.0427,185.4675,61041.0
2020-03-19 15:20:00,214.67,216.24,214.03,214.89,69984.0,185.2431,186.5979,184.6908,185.433,69984.0
2020-03-19 15:30:00,214.82,216.03,213.21,213.9,59685.0,185.3726,186.4167,183.9832,184.5787,59685.0
2020-03-19 15:40:00,213.99,213.99,211.76,212.09,147138.0,184.6563,184.6563,182.732,183.0168,147138.0
2020-03-19 15:50:00,211.89,212.0,208.67,208.99,274683.0,182.8442,182.9391,180.0656,180.3417,274683.0
2020-03-20 09:30:00,207.0,207.77,203.77,206.0,465788.0,178.6245,179.289,175.8373,177.7616,465788.0
2020-03-20 09:40:00,206.82,208.75,205.69,206.78,62232.0,178.4692,180.1346,177.4941,178.4347,62232.0
2020-03-20 09:50:00,206.55,207.42,205.38,205.91,29137.0,178.2362,178.9869,177.2266,177.6839,29137.0
2020-03-20 10:00:00,205.77,206.34,204.08,205.99,53112.0,177.5631,178.055,176.1048,177.753,53112.0
2020-03-20 10:10:00,205.09,206.82,204.49,205.3,36804.0,176.9763,178.4692,176.4586,177.1575,36804.0
2020-03-20 10:20:00,205.4,207.18,205.01,206.83,52093.0,177.2438,178.7798,176.9073,178.4778,52093.0
2020-03-20 10:30:00,206.82,206.97,205.0,205.71,39347.0,178.4692,178.5986,176.8987,177.5113,39347.0
2020-03-20 10:40:00,205.65,205.78,204.54,205.67,36502.0,177.4596,177.5718,176.5017,177.4768,36502.0
2020-03-20 10:50:00,205.87,208.51,205.83,208.13,61353.0,177.6494,179.9275,177.6149,179.5996,61353.0
2020-03-20 11:00:00,207.77,208.48,206.43,207.94,46616.0,179.289,179.9016,178.1326,179.4357,46616.0
2020-03-20 11:10:00,208.48,210.0,207.48,207.88,44486.0,179.9016,181.2133,179.0387,179.3839,44486.0
2020-03-20 11:20:00,207.49,208.34,203.92,205.12,40429.0,179.0473,179.7808,175.9667,177.0022,40429.0
2020-03-20 11:30:00,204.44,206.67,203.76,205.87,58321.0,176.4154,178.3397,175.8287,177.6494,58321.0
2020-03-20 11:40:00,205.94,207.86,205.3,207.86,44382.0,177.7098,179.3666,177.1575,179.3666,44382.0
2020-03-20 11:50:00,207.83,208.83,206.98,208.18,43709.0,179.3407,180.2037,178.6073,179.6428,43709.0
2020-03-20 12:00:00,208.61,208.95,206.32,206.86,41679.0,180.0138,180.3072,178.0377,178.5037,41679.0
2020-03-20 12:10:00,207.08,208.15,206.01,207.87,35973.0,178.6935,179.6169,177.7702,179.3753,35973.0
2020-03-20 12:20:00,207.74,208.0,206.01,208.0,31644.0,179.2631,179.4874,177.7702,179.4874,31644.0
2020-03-20 12:30:00,207.37,209.0,206.64,207.24,28039.0,178.9438,180.3504,178.3139,178.8316,28039.0
2020-03-20 12:40:00,206.83,207.88,206.35,206.95,21813.0,178.4778,179.3839,178.0636,178.5814,21813.0
2020-03-20 12:50:00,207.27,209.0,206.41,206.81,38744.0,178.8575,180.3504,178.1154,178.4606,38744.0
2020-03-20 13:00:00,206.58,209.22,206.58,209.06,26409.0,178.2621,180.5402,178.2621,180.4021,26409.0
2020-03-20 13:10:00,208.97,209.88,208.53,208.84,33466.0,180.3245,181.1097,179.9448,180.2123,33466.0
2020-03-20 13:20:00,208.8,208.8,205.56,205.79,25689.0,180.1778,180.1778,177.3819,177.5804,25689.0
2020-03-20 13:30:00,206.03,206.8,205.09,206.8,30537.0,177.7875,178.4519,176.9763,178.4519,30537.0
2020-03-20 13:40:00,207.03,207.04,205.26,205.26,18743.0,178.6504,178.659,177.123,177.123,18743.0
2020-03-20 13:50:00,205.3,206.09,204.05,204.7,39509.0,177.1575,177.8393,176.0789,176.6398,39509.0
2020-03-20 14:00:00,204.51,206.63,204.0,206.52,31211.0,176.4758,178.3052,176.0358,178.2103,31211.0
2020-03-20 14:10:00,206.41,206.42,204.7,206.07,29069.0,178.1154,178.124,176.6398,177.822,29069.0
2020-03-20 14:20:00,206.06,206.55,204.75,205.71,33567.0,177.8134,178.2362,176.6829,177.5113,33567.0
2020-03-20 14:30:00,206.04,206.93,204.13,204.27,28217.0,177.7961,178.5641,176.1479,176.2687,28217.0
2020-03-20 14:40:00,204.26,204.26,202.88,203.15,30681.0,176.2601,176.2601,175.0693,175.3023,30681.0
2020-03-20 14:50:00,203.26,204.01,202.01,203.23,36586.0,175.3972,176.0444,174.3185,175.3713,36586.0
2020-03-20 15:00:00,203.31,204.87,202.25,202.64,41050.0,175.4403,176.7865,174.5256,174.8622,41050.0
2020-03-20 15:10:00,202.72,202.83,199.03,199.12,59361.0,174.9312,175.0261,171.747,171.8247,59361.0
2020-03-20 15:20:00,199.01,203.31,199.01,202.32,55524.0,171.7298,175.4403,171.7298,174.586,55524.0
2020-03-20 15:30:00,201.7,204.36,199.82,200.56,72911.0,174.051,176.3464,172.4287,173.0673,72911.0
2020-03-20 15:40:00,200.58,201.75,196.13,197.09,94870.0,173.0846,174.0942,169.2446,170.073,94870.0
2020-03-20 15:50:00,196.65,196.88,192.37,195.38,236728.0,169.6933,169.8918,166.0,168.5974,236728.0
2020-03-23 09:30:00,196.0,196.27,183.69,183.82,217299.0,169.1324,169.3654,158.5098,158.622,217299.0
2020-03-23 09:40:00,185.17,191.0,184.06,188.0,74399.0,159.787,164.8178,158.8291,162.229,74399.0
2020-03-23 09:50:00,188.5,190.5,185.68,189.41,66393.0,162.6605,164.3863,160.2271,163.4457,66393.0
2020-03-23 10:00:00,189.94,190.89,188.37,190.5,56315.0,163.9031,164.7229,162.5483,164.3863,56315.0
2020-03-23 10:10:00,190.47,192.49,187.41,187.45,50978.0,164.3604,166.1035,161.7199,161.7544,50978.0
2020-03-23 10:20:00,187.33,190.22,187.3,189.77,33279.0,161.6509,164.1447,161.625,163.7564,33279.0
2020-03-23 10:30:00,189.27,190.58,186.67,186.67,47052.0,163.3249,164.4554,161.0813,161.0813,47052.0
2020-03-23 10:40:00,187.38,189.48,186.88,188.92,45185.0,161.694,163.5061,161.2626,163.0229,45185.0
2020-03-23 10:50:00,189.12,189.72,186.55,186.74,35222.0,163.1955,163.7132,160.9778,161.1417,35222.0
2020-03-23 11:00:00,186.08,187.46,185.6,186.32,27789.0,160.5722,161.763,160.158,160.7793,27789.0
2020-03-23 11:10:00,186.66,187.13,185.0,185.0,31745.0,161.0727,161.4783,159.6403,159.6403,31745.0
2020-03-23 11:20:00,185.01,186.01,184.0,184.27,51973.0,159.6489,160.5118,158.7773,159.0103,51973.0
2020-03-23 11:30:00,184.41,184.75,181.28,181.4,50119.0,159.1311,159.4245,156.4302,156.5338,50119.0
2020-03-23 11:40:00,181.45,181.7,179.15,179.74,50064.0,156.5769,156.7926,154.5922,155.1013,50064.0
2020-03-23 11:50:00,179.73,185.39,179.47,183.42,82471.0,155.0927,159.9768,154.8683,158.2769,82471.0
2020-03-23 12:00:00,183.44,185.11,182.41,182.85,35834.0,158.2941,159.7352,157.4053,157.785,35834.0
2020-03-23 12:10:00,182.88,186.65,182.34,185.87,40658.0,157.8109,161.0641,157.3449,160.391,40658.0
2020-03-23 12:20:00,186.01,186.03,183.37,184.07,36619.0,160.5118,160.5291,158.2337,158.8377,36619.0
2020-03-23 12:30:00,183.78,184.86,182.27,184.82,35094.0,158.5875,159.5195,157.2845,159.4849,35094.0
2020-03-23 12:40:00,184.49,187.51,184.22,187.12,56286.0,159.2002,161.8062,158.9672,161.4697,56286.0
2020-03-23 12:50:00,187.05,188.75,186.02,188.62,33638.0,161.4093,162.8762,160.5204,162.764,33638.0
2020-03-23 13:00:00,188.46,189.45,186.15,186.83,30203.0,162.626,163.4803,160.6326,161.2194,30203.0
2020-03-23 13:10:00,187.29,188.73,185.5,185.68,28762.0,161.6164,162.859,160.0717,160.2271,28762.0
2020-03-23 13:20:00,186.1,186.44,184.0,184.12,41794.0,160.5895,160.8829,158.7773,158.8809,41794.0
2020-03-23 13:30:00,184.12,184.48,181.37,181.43,44224.0,158.8809,159.1915,156.5079,156.5596,44224.0
2020-03-23 13:40:00,181.92,184.0,181.39,184.0,45519.0,156.9825,158.7773,156.5251,158.7773,45519.0
2020-03-23 13:50:00,184.0,184.54,180.12,180.34,39455.0,158.7773,159.2433,155.4292,155.6191,39455.0
2020-03-23 14:00:00,180.47,180.99,178.28,178.52,43090.0,155.7312,156.18,153.8414,154.0485,43090.0
2020-03-23 14:10:00,178.52,179.75,178.08,178.55,37556.0,154.0485,155.1099,153.6689,154.0744,37556.0
2020-03-23 14:20:00,178.35,181.38,177.17,181.11,57532.0,153.9018,156.5165,152.8836,156.2835,57532.0
2020-03-23 14:30:00,181.03,181.27,179.29,180.22,77448.0,156.2145,156.4216,154.713,155.5155,77448.0
2020-03-23 14:40:00,180.72,181.91,179.85,180.27,37241.0,155.947,156.9738,155.1962,155.5587,37241.0
2020-03-23 14:50:00,181.02,181.02,178.22,178.72,34827.0,156.2058,156.2058,153.7897,154.2211,34827.0
2020-03-23 15:00:00,178.63,181.26,177.55,178.92,44553.0,154.1435,156.4129,153.2115,154.3937,44553.0
2020-03-23 15:10:00,179.12,179.17,177.25,177.53,39657.0,154.5663,154.6094,152.9526,153.1943,39657.0
2020-03-23 15:20:00,177.44,177.54,174.32,174.71,69714.0,153.1166,153.2029,150.4243,150.7608,69714.0
2020-03-23 15:30:00,174.71,177.04,174.71,176.83,73174.0,150.7608,152.7714,150.7608,152.5902,73174.0
2020-03-23 15:40:00,176.75,179.32,176.36,177.62,109348.0,152.5212,154.7389,152.1846,153.2719,109348.0
2020-03-23 15:50:00,177.62,181.74,177.21,179.08,291377.0,153.2719,156.8271,152.9181,154.5318,291377.0
2020-03-24 09:30:00,187.79,193.85,186.0,192.78,115704.0,162.0478,167.2771,160.5032,166.3538,115704.0
2020-03-24 09:40:00,193.45,193.45,188.04,188.54,87286.0,166.9319,166.9319,162.2635,162.695,87286.0
2020-03-24 09:50:00,188.52,188.76,186.44,188.58,66364.0,162.6777,162.8848,160.8829,162.7295,66364.0
2020-03-24 10:00:00,188.76,191.63,188.61,190.48,54321.0,162.8848,165.3614,162.7554,164.3691,54321.0
2020-03-24 10:10:00,190.01,190.63,188.08,188.27,28810.0,163.9635,164.4985,162.2981,162.462,28810.0
2020-03-24 10:20:00,188.31,188.73,188.01,188.17,37851.0,162.4965,162.859,162.2377,162.3757,37851.0
2020-03-24 10:30:00,188.05,188.75,186.17,188.28,47758.0,162.2722,162.8762,160.6499,162.4706,47758.0
2020-03-24 10:40:00,187.81,189.49,186.6,186.77,42644.0,162.0651,163.5148,161.0209,161.1676,42644.0
2020-03-24 10:50:00,186.8,186.94,185.0,185.83,50098.0,161.1935,161.3143,159.6403,160.3565,50098.0
2020-03-24 11:00:00,185.98,186.54,184.09,186.32,39710.0,160.4859,160.9692,158.855,160.7793,39710.0
2020-03-24 11:10:00,185.95,186.96,184.53,184.74,32826.0,160.46,161.3316,159.2347,159.4159,32826.0
2020-03-24 11:20:00,184.85,185.44,184.32,184.32,35141.0,159.5108,160.02,159.0535,159.0535,35141.0
2020-03-24 11:30:00,184.21,184.23,181.11,181.35,49183.0,158.9586,158.9758,156.2835,156.4906,49183.0
2020-03-24 11:40:00,181.36,182.27,180.51,181.88,58826.0,156.4992,157.2845,155.7658,156.948,58826.0
2020-03-24 11:50:00,182.1,184.69,182.1,184.6,48479.0,157.1378,159.3728,157.1378,159.2951,48479.0
2020-03-24 12:00:00,184.96,186.13,183.92,185.91,39258.0,159.6057,160.6154,158.7083,160.4255,39258.0
2020-03-24 12:10:00,185.8,186.99,184.46,186.84,65305.0,160.3306,161.3575,159.1743,161.228,65305.0
2020-03-24 12:20:00,186.75,187.15,185.96,186.46,35674.0,161.1504,161.4955,160.4687,160.9001,35674.0
2020-03-24 12:30:00,186.85,189.49,185.99,189.49,39598.0,161.2367,163.5148,160.4946,163.5148,39598.0
2020-03-24 12:40:00,189.06,189.9,188.1,189.5,50212.0,163.1437,163.8686,162.3153,163.5234,50212.0
2020-03-24 12:50:00,189.46,190.0,188.74,188.81,135227.0,163.4889,163.9549,162.8676,162.928,135227.0
2020-03-24 13:00:00,188.81,189.23,186.75,186.76,52710.0,162.928,163.2904,161.1504,161.159,52710.0
2020-03-24 13:10:00,186.43,187.26,185.69,186.26,29829.0,160.8742,161.5905,160.2357,160.7275,29829.0
2020-03-24 13:20:00,186.3,186.4,184.82,184.94,50257.0,160.7621,160.8484,159.4849,159.5885,50257.0
2020-03-24 13:30:00,184.69,185.35,184.13,184.13,29326.0,159.3728,159.9423,158.8895,158.8895,29326.0
2020-03-24 13:40:00,184.18,184.29,182.29,182.32,41049.0,158.9327,159.0276,157.3018,157.3276,41049.0
2020-03-24 13:50:00,182.63,182.64,181.0,181.81,55750.0,157.5951,157.6038,156.1886,156.8875,55750.0
2020-03-24 14:00:00,181.63,181.66,179.25,179.25,42524.0,156.7322,156.7581,154.6785,154.6785,42524.0
2020-03-24 14:10:00,179.6,181.42,179.47,180.38,38527.0,154.9805,156.551,154.8683,155.6536,38527.0
2020-03-24 14:20:00,180.48,181.39,180.06,180.84,42484.0,155.7399,156.5251,155.3774,156.0505,42484.0
2020-03-24 14:30:00,180.84,181.98,179.61,181.09,53754.0,156.0505,157.0342,154.9891,156.2662,53754.0
2020-03-24 14:40:00,181.58,182.63,180.6,181.42,49864.0,156.6891,157.5951,155.8434,156.551,49864.0
2020-03-24 14:50:00,181.42,184.22,181.28,184.22,37083.0,156.551,158.9672,156.4302,158.9672,37083.0
2020-03-24 15:00:00,184.01,186.14,184.01,186.14,65688.0,158.786,160.624,158.786,160.624,65688.0
2020-03-24 15:10:00,186.01,187.1,185.1,185.47,66075.0,160.5118,161.4524,159.7266,160.0458,66075.0
2020-03-24 15:20:00,185.25,186.24,184.37,186.24,52804.0,159.856,160.7103,159.0966,160.7103,52804.0
2020-03-24 15:30:00,186.39,187.32,185.96,187.3,70383.0,160.8397,161.6422,160.4687,161.625,70383.0
2020-03-24 15:40:00,187.25,188.96,186.66,187.18,100968.0,161.5818,163.0574,161.0727,161.5214,100968.0
2020-03-24 15:50:00,187.37,191.34,187.36,189.93,301249.0,161.6854,165.1112,161.6768,163.8945,301249.0
2020-03-25 09:30:00,188.9,194.57,186.02,191.2,127498.0,163.0057,167.8984,160.5204,164.9904,127498.0
2020-03-25 09:40:00,191.63,194.26,191.33,193.39,73107.0,165.3614,167.6309,165.1026,166.8802,73107.0
2020-03-25 09:50:00,193.41,194.0,190.45,191.1,47956.0,166.8974,167.4065,164.3432,164.9041,47956.0
2020-03-25 10:00:00,190.86,193.74,190.79,192.28,66780.0,164.697,167.1822,164.6366,165.9223,66780.0
2020-03-25 10:10:00,192.27,193.92,191.1,192.83,43479.0,165.9137,167.3375,164.9041,166.3969,43479.0
2020-03-25 10:20:00,193.82,195.0,192.52,194.9,34409.0,167.2512,168.2695,166.1294,168.1832,34409.0
2020-03-25 10:30:00,194.97,197.0,194.94,195.84,39338.0,168.2436,169.9953,168.2177,168.9943,39338.0
2020-03-25 10:40:00,195.46,197.97,194.84,195.79,35677.0,168.6664,170.8323,168.1314,168.9512,35677.0
2020-03-25 10:50:00,195.8,197.33,195.03,195.83,35416.0,168.9598,170.2801,168.2954,168.9857,35416.0
2020-03-25 11:00:00,196.96,198.8,196.29,198.7,28404.0,169.9608,171.5486,169.3826,171.4623,28404.0
2020-03-25 11:10:00,198.38,199.0,196.86,198.19,28352.0,171.1861,171.7212,169.8745,171.0222,28352.0
2020-03-25 11:20:00,197.94,199.97,196.69,198.96,30106.0,170.8065,172.5582,169.7278,171.6866,30106.0
2020-03-25 11:30:00,198.96,199.94,198.22,198.63,31762.0,171.6866,172.5323,171.0481,171.4019,31762.0
2020-03-25 11:40:00,198.63,201.09,198.07,200.87,44054.0,171.4019,173.5247,170.9186,173.3348,44054.0
2020-03-25 11:50:00,200.97,202.99,199.88,202.03,45638.0,173.4211,175.1642,172.4805,174.3358,45638.0
2020-03-25 12:00:00,202.48,203.42,201.27,202.16,57656.0,174.7241,175.5353,173.68,174.448,57656.0
2020-03-25 12:10:00,202.03,203.5,201.75,202.36,25144.0,174.3358,175.6043,174.0942,174.6206,25144.0
2020-03-25 12:20:00,202.57,204.75,202.34,204.75,35478.0,174.8018,176.6829,174.6033,176.6829,35478.0
2020-03-25 12:30:00,204.74,206.79,203.15,205.75,70026.0,176.6743,178.4433,175.3023,177.5459,70026.0
2020-03-25 12:40:00,205.75,205.8,202.97,203.45,43259.0,177.5459,177.589,175.1469,175.5611,43259.0
2020-03-25 12:50:00,203.47,204.86,203.29,204.4,23312.0,175.5784,176.7779,175.4231,176.3809,23312.0
2020-03-25 13:00:00,204.69,206.5,204.5,206.22,32746.0,176.6312,178.1931,176.4672,177.9514,32746.0
2020-03-25 13:10:00,206.13,206.99,205.17,206.89,33684.0,177.8738,178.6159,177.0454,178.5296,33684.0
2020-03-25 13:20:00,206.62,207.22,205.0,206.55,33915.0,178.2966,178.8144,176.8987,178.2362,33915.0
2020-03-25 13:30:00,206.09,207.26,205.22,206.5,19131.0,177.8393,178.8489,177.0885,178.1931,19131.0
2020-03-25 13:40:00,206.51,208.54,206.39,208.5,26753.0,178.2017,179.9534,178.0981,179.9189,26753.0
2020-03-25 13:50:00,208.07,208.46,206.25,206.75,32171.0,179.5478,179.8844,177.9773,178.4088,32171.0
2020-03-25 14:00:00,206.77,207.52,203.35,203.85,28676.0,178.426,179.0732,175.4749,175.9063,28676.0
2020-03-25 14:10:00,203.59,206.03,203.32,205.72,31448.0,175.682,177.7875,175.449,177.52,31448.0
2020-03-25 14:20:00,205.75,207.02,205.0,206.39,41677.0,177.5459,178.6418,176.8987,178.0981,41677.0
2020-03-25 14:30:00,206.15,206.74,202.02,203.5,31238.0,177.891,178.4002,174.3272,175.6043,31238.0
2020-03-25 14:40:00,202.87,205.6,201.75,205.24,46506.0,175.0607,177.4164,174.0942,177.1058,46506.0
2020-03-25 14:50:00,204.76,206.37,202.95,205.95,23861.0,176.6916,178.0809,175.1297,177.7184,23861.0
2020-03-25 15:00:00,205.86,206.72,205.15,205.94,34934.0,177.6408,178.3829,177.0281,177.7098,34934.0
2020-03-25 15:10:00,205.78,207.78,205.17,205.31,28145.0,177.5718,179.2976,177.0454,177.1662,28145.0
2020-03-25 15:20:00,205.62,206.45,204.11,204.75,38713.0,177.4337,178.1499,176.1307,176.6829,38713.0
2020-03-25 15:30:00,204.74,206.63,204.54,205.4,41639.0,176.6743,178.3052,176.5017,177.2438,41639.0
2020-03-25 15:40:00,205.67,205.8,201.2,202.46,60734.0,177.4768,177.589,173.6196,174.7069,60734.0
2020-03-25 15:50:00,202.27,202.27,197.03,199.12,199573.0,174.5429,174.5429,170.0212,171.8247,199573.0
2020-03-26 09:30:00,198.15,205.95,198.0,205.06,93686.0,170.9877,177.7184,170.8582,176.9504,93686.0
2020-03-26 09:40:00,205.0,210.71,204.63,209.88,45183.0,176.8987,181.8259,176.5794,181.1097,45183.0
2020-03-26 09:50:00,209.72,213.23,207.36,212.45,50775.0,180.9717,184.0005,178.9352,183.3274,50775.0
2020-03-26 10:00:00,213.23,213.95,210.95,213.24,53628.0,184.0005,184.6218,182.033,184.0091,53628.0
2020-03-26 10:10:00,213.13,214.59,211.68,214.01,36944.0,183.9142,185.1741,182.663,184.6736,36944.0
2020-03-26 10:20:00,214.34,216.65,213.12,216.42,68649.0,184.9583,186.9517,183.9056,186.7532,68649.0
2020-03-26 10:30:00,216.51,219.46,215.43,216.13,60516.0,186.8309,189.3765,185.8989,186.503,60516.0
2020-03-26 10:40:00,215.27,217.0,213.92,215.2,52705.0,185.7609,187.2537,184.5959,185.7005,52705.0
2020-03-26 10:50:00,214.84,216.12,213.33,214.47,23124.0,185.3898,186.4943,184.0868,185.0705,23124.0
2020-03-26 11:00:00,214.67,216.99,213.65,215.51,27186.0,185.2431,187.2451,184.3629,185.968,27186.0
2020-03-26 11:10:00,215.79,217.68,215.27,216.43,45520.0,186.2096,187.8405,185.7609,186.7619,45520.0
2020-03-26 11:20:00,216.99,218.0,215.68,218.0,28972.0,187.2451,188.1166,186.1147,188.1166,28972.0
2020-03-26 11:30:00,217.85,219.36,216.11,217.15,45989.0,187.9872,189.2902,186.4857,187.3832,45989.0
2020-03-26 11:40:00,217.82,218.25,215.75,216.62,28730.0,187.9613,188.3324,186.1751,186.9258,28730.0
2020-03-26 11:50:00,216.52,216.95,214.21,215.23,15087.0,186.8395,187.2106,184.8462,185.7263,15087.0
2020-03-26 12:00:00,214.98,216.93,214.83,216.93,27298.0,185.5106,187.1933,185.3812,187.1933,27298.0
2020-03-26 12:10:00,216.21,216.92,214.24,214.24,20749.0,186.572,187.1847,184.8721,184.8721,20749.0
2020-03-26 12:20:00,214.23,215.39,213.55,214.78,51688.0,184.8634,185.8644,184.2766,185.338,51688.0
2020-03-26 12:30:00,215.29,219.77,214.79,219.38,29742.0,185.7781,189.644,185.3467,189.3075,29742.0
2020-03-26 12:40:00,219.48,221.24,217.87,219.41,140519.0,189.3938,190.9125,188.0045,189.3334,140519.0
2020-03-26 12:50:00,219.31,219.31,217.31,217.52,27862.0,189.2471,189.2471,187.5212,187.7024,27862.0
2020-03-26 13:00:00,217.41,217.42,215.8,216.62,27400.0,187.6075,187.6161,186.2182,186.9258,27400.0
2020-03-26 13:10:00,216.46,218.72,215.88,217.5,25908.0,186.7877,188.7379,186.2872,187.6852,25908.0
2020-03-26 13:20:00,217.49,217.5,215.4,216.75,28815.0,187.6765,187.6852,185.873,187.038,28815.0
2020-03-26 13:30:00,217.02,218.31,216.55,217.14,26999.0,187.271,188.3841,186.8654,187.3745,26999.0
2020-03-26 13:40:00,217.02,217.28,216.1,217.12,13180.0,187.271,187.4953,186.4771,187.3573,13180.0
2020-03-26 13:50:00,217.09,218.33,216.45,216.69,18907.0,187.3314,188.4014,186.7791,186.9862,18907.0
2020-03-26 14:00:00,216.85,218.48,215.21,215.78,25734.0,187.1243,188.5308,185.7091,186.201,25734.0
2020-03-26 14:10:00,215.83,218.75,215.6,218.75,55379.0,186.2441,188.7638,186.0456,188.7638,55379.0
2020-03-26 14:20:00,218.65,219.87,217.79,219.19,32812.0,188.6775,189.7303,187.9354,189.1435,32812.0
2020-03-26 14:30:00,219.43,221.7,219.3,221.47,28956.0,189.3506,191.3094,189.2384,191.111,28956.0
2020-03-26 14:40:00,221.38,221.38,219.58,220.69,40633.0,191.0333,191.0333,189.4801,190.4379,40633.0
2020-03-26 14:50:00,220.55,222.99,220.41,222.17,55107.0,190.3171,192.4226,190.1963,191.715,55107.0
2020-03-26 15:00:00,222.32,223.23,221.39,222.93,48764.0,191.8445,192.6297,191.0419,192.3708,48764.0
2020-03-26 15:10:00,222.81,223.37,221.03,221.99,64787.0,192.2673,192.7505,190.7313,191.5597,64787.0
2020-03-26 15:20:00,221.99,223.79,221.45,223.79,48607.0,191.5597,193.1129,191.0937,193.1129,48607.0
2020-03-26 15:30:00,223.93,226.3,221.18,221.68,76432.0,193.2338,195.2789,190.8607,191.2922,76432.0
2020-03-26 15:40:00,221.89,222.39,217.85,218.5,83540.0,191.4734,191.9049,187.9872,188.5481,83540.0
2020-03-26 15:50:00,218.88,222.99,218.53,221.41,314079.0,188.876,192.4226,188.574,191.0592,314079.0
2020-03-27 09:30:00,216.19,218.99,215.0,218.41,87778.0,186.5548,188.9709,185.5279,188.4704,87778.0
2020-03-27 09:40:00,218.97,218.97,217.02,217.79,41172.0,188.9537,188.9537,187.271,187.9354,41172.0
2020-03-27 09:50:00,218.45,222.0,218.15,218.51,38329.0,188.505,191.5683,188.2461,188.5567,38329.0
2020-03-27 10:00:00,219.02,219.51,216.51,218.12,42836.0,188.9968,189.4196,186.8309,188.2202,42836.0
2020-03-27 10:10:00,218.11,219.24,215.03,216.45,62154.0,188.2116,189.1867,185.5538,186.7791,62154.0
2020-03-27 10:20:00,216.56,217.43,215.27,215.99,29861.0,186.874,187.6248,185.7609,186.3822,29861.0
2020-03-27 10:30:00,215.67,216.5,214.12,215.14,30311.0,186.106,186.8223,184.7685,185.6487,30311.0
2020-03-27 10:40:00,215.21,216.25,214.85,215.83,45111.0,185.7091,186.6065,185.3984,186.2441,45111.0
2020-03-27 10:50:00,215.78,216.01,214.98,215.45,49493.0,186.201,186.3994,185.5106,185.9162,49493.0
2020-03-27 11:00:00,215.74,216.44,214.86,216.15,43755.0,186.1664,186.7705,185.4071,186.5202,43755.0
2020-03-27 11:10:00,216.18,216.2,214.51,215.94,37466.0,186.5461,186.5634,185.105,186.339,37466.0
2020-03-27 11:20:00,215.9,215.93,213.88,214.55,28011.0,186.3045,186.3304,184.5614,185.1396,28011.0
2020-03-27 11:30:00,214.72,215.24,214.01,214.66,36686.0,185.2863,185.735,184.6736,185.2345,36686.0
2020-03-27 11:40:00,214.64,214.91,213.0,213.58,29793.0,185.2172,185.4502,183.802,184.3025,29793.0
2020-03-27 11:50:00,213.95,214.37,213.57,213.75,51954.0,184.6218,184.9842,184.2939,184.4492,51954.0
2020-03-27 12:00:00,213.58,214.25,213.03,213.69,31883.0,184.3025,184.8807,183.8279,184.3975,31883.0
2020-03-27 12:10:00,213.81,214.0,212.15,212.71,23854.0,184.501,184.665,183.0686,183.5518,23854.0
2020-03-27 12:20:00,212.67,212.89,212.02,212.06,26230.0,183.5173,183.7071,182.9564,182.9909,26230.0
2020-03-27 12:30:00,212.01,214.0,211.73,213.87,32739.0,182.9477,184.665,182.7061,184.5528,32739.0
2020-03-27 12:40:00,213.93,215.74,213.72,214.48,32254.0,184.6046,186.1664,184.4233,185.0792,32254.0
2020-03-27 12:50:00,214.47,215.37,214.13,215.08,23297.0,185.0705,185.8472,184.7771,185.5969,23297.0
2020-03-27 13:00:00,214.99,215.17,214.0,214.22,23888.0,185.5192,185.6746,184.665,184.8548,23888.0
2020-03-27 13:10:00,214.17,215.08,213.86,214.93,28455.0,184.8117,185.5969,184.5441,185.4675,28455.0
2020-03-27 13:20:00,215.09,216.83,214.82,216.02,58900.0,185.6055,187.107,185.3726,186.4081,58900.0
2020-03-27 13:30:00,215.68,218.04,215.65,218.04,32538.0,186.1147,188.1512,186.0888,188.1512,32538.0
2020-03-27 13:40:00,217.84,218.74,216.66,217.72,37896.0,187.9786,188.7552,186.9603,187.875,37896.0
2020-03-27 13:50:00,217.57,218.46,216.95,217.16,28586.0,187.7456,188.5136,187.2106,187.3918,28586.0
2020-03-27 14:00:00,217.01,217.05,216.19,216.41,37301.0,187.2623,187.2969,186.5548,186.7446,37301.0
2020-03-27 14:10:00,216.57,218.72,216.56,217.86,34518.0,186.8827,188.7379,186.874,187.9958,34518.0
2020-03-27 14:20:00,217.9,218.4,217.2,217.67,41171.0,188.0303,188.4618,187.4263,187.8319,41171.0
2020-03-27 14:30:00,217.9,218.83,217.63,217.72,48065.0,188.0303,188.8329,187.7974,187.875,48065.0
2020-03-27 14:40:00,217.78,218.8,217.46,217.56,42640.0,187.9268,188.807,187.6507,187.737,42640.0
2020-03-27 14:50:00,217.76,219.16,217.59,219.0,45068.0,187.9095,189.1176,187.7628,188.9796,45068.0
2020-03-27 15:00:00,218.99,220.06,218.48,218.91,72631.0,188.9709,189.8943,188.5308,188.9019,72631.0
2020-03-27 15:10:00,218.95,221.75,218.95,220.23,81283.0,188.9364,191.3526,188.9364,190.0409,81283.0
2020-03-27 15:20:00,220.41,222.04,219.91,221.38,91145.0,190.1963,191.6028,189.7648,191.0333,91145.0
2020-03-27 15:30:00,221.34,221.5,219.46,219.75,89060.0,190.9988,191.1369,189.3765,189.6267,89060.0
2020-03-27 15:40:00,219.75,219.84,217.44,218.05,101463.0,189.6267,189.7044,187.6334,188.1598,101463.0
2020-03-27 15:50:00,217.61,219.05,216.18,218.67,254567.0,187.7801,189.0227,186.5461,188.6948,254567.0
2020-03-30 09:30:00,222.68,226.56,222.68,224.4,52085.0,192.1551,195.5032,192.1551,193.6393,52085.0
2020-03-30 09:40:00,224.01,224.15,221.34,222.44,32799.0,193.3028,193.4236,190.9988,191.948,32799.0
2020-03-30 09:50:00,222.84,224.41,222.19,223.14,41097.0,192.2932,193.648,191.7323,192.552,41097.0
2020-03-30 10:00:00,223.15,223.91,222.45,223.53,37596.0,192.5607,193.2165,191.9566,192.8886,37596.0
2020-03-30 10:10:00,222.94,224.69,221.93,224.46,42942.0,192.3795,193.8896,191.5079,193.6911,42942.0
2020-03-30 10:20:00,224.39,224.44,222.68,222.87,34321.0,193.6307,193.6738,192.1551,192.3191,34321.0
2020-03-30 10:30:00,223.38,223.79,222.31,223.33,38251.0,192.7591,193.1129,191.8358,192.716,38251.0
2020-03-30 10:40:00,223.33,223.33,222.34,222.95,38554.0,192.716,192.716,191.8617,192.3881,38554.0
2020-03-30 10:50:00,223.09,223.34,221.8,222.72,36945.0,192.5089,192.7246,191.3957,192.1896,36945.0
2020-03-30 11:00:00,222.7,228.0,222.7,227.99,31365.0,192.1724,196.7458,192.1724,196.7372,31365.0
2020-03-30 11:10:00,227.71,228.68,226.68,227.7,27705.0,196.4956,197.3326,195.6068,196.487,27705.0
2020-03-30 11:20:00,227.53,228.38,226.53,228.38,28673.0,196.3403,197.0738,195.4773,197.0738,28673.0
2020-03-30 11:30:00,227.85,228.48,225.74,225.75,24852.0,196.6164,197.16,194.7956,194.8043,24852.0
2020-03-30 11:40:00,225.72,227.03,225.71,226.15,20603.0,194.7784,195.9088,194.7698,195.1494,20603.0
2020-03-30 11:50:00,225.99,226.37,225.27,226.24,20821.0,195.0114,195.3393,194.3901,195.2271,20821.0
2020-03-30 12:00:00,225.91,228.79,225.59,228.28,37700.0,194.9423,197.4275,194.6662,196.9875,37700.0
2020-03-30 12:10:00,228.67,230.4,228.29,229.62,31528.0,197.324,198.8168,196.9961,198.1438,31528.0
2020-03-30 12:20:00,229.32,231.97,228.9,231.69,27857.0,197.8849,200.1716,197.5225,199.93,27857.0
2020-03-30 12:30:00,231.83,231.83,229.27,229.55,33322.0,200.0508,200.0508,197.8417,198.0834,33322.0
2020-03-30 12:40:00,229.4,229.43,228.56,229.35,28452.0,197.9539,197.9798,197.2291,197.9108,28452.0
2020-03-30 12:50:00,229.19,229.72,228.81,229.72,27631.0,197.7727,198.2301,197.4448,198.2301,27631.0
2020-03-30 13:00:00,229.71,229.72,227.41,227.41,41135.0,198.2214,198.2301,196.2367,196.2367,41135.0
2020-03-30 13:10:00,227.32,228.97,226.88,228.52,31440.0,196.1591,197.5829,195.7794,197.1946,31440.0
2020-03-30 13:20:00,228.4,228.49,226.58,226.75,22517.0,197.091,197.1687,195.5205,195.6672,22517.0
2020-03-30 13:30:00,226.58,227.81,226.58,226.7,28708.0,195.5205,196.5819,195.5205,195.624,28708.0
2020-03-30 13:40:00,227.04,227.77,225.74,227.77,19957.0,195.9174,196.5474,194.7956,196.5474,19957.0
2020-03-30 13:50:00,227.81,228.11,227.29,227.86,55595.0,196.5819,196.8408,196.1332,196.625,55595.0
2020-03-30 14:00:00,227.76,228.09,227.45,227.59,31805.0,196.5387,196.8235,196.2712,196.392,31805.0
2020-03-30 14:10:00,227.59,228.17,227.24,227.6,39665.0,196.392,196.8925,196.09,196.4007,39665.0
2020-03-30 14:20:00,227.46,228.97,227.32,228.87,33476.0,196.2799,197.5829,196.1591,197.4966,33476.0
2020-03-30 14:30:00,228.86,229.09,227.66,228.91,31043.0,197.488,197.6864,196.4524,197.5311,31043.0
2020-03-30 14:40:00,228.89,229.5,227.91,228.25,44996.0,197.5138,198.0402,196.6682,196.9616,44996.0
2020-03-30 14:50:00,228.28,229.25,227.89,228.44,30449.0,196.9875,197.8245,196.6509,197.1255,30449.0
2020-03-30 15:00:00,228.48,229.37,228.18,229.31,26663.0,197.16,197.928,196.9012,197.8763,26663.0
2020-03-30 15:10:00,229.48,230.21,228.79,229.51,37646.0,198.023,198.6529,197.4275,198.0489,37646.0
2020-03-30 15:20:00,229.49,229.77,226.25,226.97,45215.0,198.0316,198.2732,195.2357,195.857,45215.0
2020-03-30 15:30:00,226.97,228.74,226.06,228.74,48786.0,195.857,197.3844,195.0718,197.3844,48786.0
2020-03-30 15:40:00,228.54,229.95,227.97,229.22,83001.0,197.2118,198.4285,196.72,197.7986,83001.0
2020-03-30 15:50:00,229.62,231.68,229.14,230.18,194413.0,198.1438,199.9214,197.7296,198.627,194413.0
2020-03-31 09:30:00,228.46,230.0,221.4,223.37,90024.0,197.1428,198.4717,191.0506,192.7505,90024.0
2020-03-31 09:40:00,222.98,226.24,221.26,223.47,45899.0,192.414,195.2271,190.9298,192.8368,45899.0
2020-03-31 09:50:00,223.02,224.15,221.73,222.93,37358.0,192.4485,193.4236,191.3353,192.3708,37358.0
2020-03-31 10:00:00,222.63,224.37,222.21,223.0,38328.0,192.112,193.6134,191.7495,192.4312,38328.0
2020-03-31 10:10:00,222.95,225.88,222.79,225.23,42596.0,192.3881,194.9164,192.25,194.3556,42596.0
2020-03-31 10:20:00,225.23,225.35,223.66,223.66,25617.0,194.3556,194.4591,193.0008,193.0008,25617.0
2020-03-31 10:30:00,223.77,224.41,223.38,223.97,33822.0,193.0957,193.648,192.7591,193.2683,33822.0
2020-03-31 10:40:00,223.73,224.01,222.91,223.12,40287.0,193.0612,193.3028,192.3536,192.5348,40287.0
2020-03-31 10:50:00,222.91,223.08,221.23,221.53,28555.0,192.3536,192.5003,190.9039,191.1627,28555.0
2020-03-31 11:00:00,221.43,221.64,220.65,221.25,29797.0,191.0765,191.2577,190.4034,190.9211,29797.0
2020-03-31 11:10:00,221.34,221.9,220.9,221.13,33167.0,190.9988,191.482,190.6191,190.8176,33167.0
2020-03-31 11:20:00,221.17,221.84,220.1,221.59,40559.0,190.8521,191.4303,189.9288,191.2145,40559.0
2020-03-31 11:30:00,221.39,222.48,220.99,222.25,30569.0,191.0419,191.9825,190.6968,191.784,30569.0
2020-03-31 11:40:00,222.03,223.41,222.0,222.48,35222.0,191.5942,192.785,191.5683,191.9825,35222.0
2020-03-31 11:50:00,222.48,223.3,220.28,220.35,37055.0,191.9825,192.6901,190.0841,190.1445,37055.0
2020-03-31 12:00:00,220.4,223.89,219.9,223.79,39468.0,190.1876,193.1992,189.7562,193.1129,39468.0
2020-03-31 12:10:00,223.64,223.64,221.24,221.62,18234.0,192.9835,192.9835,190.9125,191.2404,18234.0
2020-03-31 12:20:00,221.82,222.28,220.35,220.81,28272.0,191.413,191.8099,190.1445,190.5414,28272.0
2020-03-31 12:30:00,220.91,221.13,219.22,219.42,24381.0,190.6277,190.8176,189.1694,189.342,24381.0
2020-03-31 12:40:00,219.33,220.0,218.37,219.17,36908.0,189.2643,189.8425,188.4359,189.1263,36908.0
2020-03-31 12:50:00,219.09,219.21,218.14,218.25,18133.0,189.0572,189.1608,188.2374,188.3324,18133.0
2020-03-31 13:00:00,218.26,219.62,218.25,219.09,24490.0,188.341,189.5146,188.3324,189.0572,24490.0
2020-03-31 13:10:00,218.91,218.91,216.74,216.75,33061.0,188.9019,188.9019,187.0294,187.038,33061.0
2020-03-31 13:20:00,216.58,216.79,215.91,216.41,33671.0,186.8913,187.0725,186.3131,186.7446,33671.0
2020-03-31 13:30:00,216.25,217.24,215.92,216.14,42475.0,186.6065,187.4608,186.3218,186.5116,42475.0
2020-03-31 13:40:00,216.02,217.55,216.02,216.64,26131.0,186.4081,187.7283,186.4081,186.9431,26131.0
2020-03-31 13:50:00,216.59,218.1,216.0,217.63,33158.0,186.8999,188.2029,186.3908,187.7974,33158.0
2020-03-31 14:00:00,217.46,218.24,216.92,217.96,38881.0,187.6507,188.3237,187.1847,188.0821,38881.0
2020-03-31 14:10:00,217.85,218.2,216.65,217.07,53619.0,187.9872,188.2892,186.9517,187.3141,53619.0
2020-03-31 14:20:00,217.16,217.68,216.6,217.68,24879.0,187.3918,187.8405,186.9085,187.8405,24879.0
2020-03-31 14:30:00,217.42,219.03,217.23,218.87,30517.0,187.6161,189.0054,187.4522,188.8674,30517.0
2020-03-31 14:40:00,218.99,219.05,217.83,218.84,50092.0,188.9709,189.0227,187.9699,188.8415,50092.0
2020-03-31 14:50:00,218.86,220.79,218.84,220.79,31917.0,188.8587,190.5242,188.8415,190.5242,31917.0
2020-03-31 15:00:00,220.79,221.0,218.82,218.89,38163.0,190.5242,190.7054,188.8242,188.8846,38163.0
2020-03-31 15:10:00,219.06,219.2,217.17,217.95,53237.0,189.0313,189.1521,187.4004,188.0735,53237.0
2020-03-31 15:20:00,218.0,218.14,216.66,217.84,51415.0,188.1166,188.2374,186.9603,187.9786,51415.0
2020-03-31 15:30:00,217.8,219.87,217.75,219.5,74598.0,187.9441,189.7303,187.9009,189.411,74598.0
2020-03-31 15:40:00,219.37,220.27,217.69,218.27,75805.0,189.2988,190.0755,187.8491,188.3496,75805.0
2020-03-31 15:50:00,218.28,219.63,217.0,217.37,332443.0,188.3583,189.5232,187.2537,187.573,332443.0
2020-04-01 09:30:00,205.81,208.49,202.03,206.76,151169.0,177.5976,179.9103,174.3358,178.4174,151169.0
2020-04-01 09:40:00,206.55,210.0,205.88,208.08,54698.0,178.2362,181.2133,177.658,179.5565,54698.0
2020-04-01 09:50:00,208.56,213.4,208.56,211.98,67494.0,179.9707,184.1472,179.9707,182.9219,67494.0
2020-04-01 10:00:00,211.7,211.7,205.6,205.79,83601.0,182.6802,182.6802,177.4164,177.5804,83601.0
2020-04-01 10:10:00,205.98,206.7,203.9,203.9,54603.0,177.7443,178.3656,175.9495,175.9495,54603.0
2020-04-01 10:20:00,203.89,205.67,203.66,203.96,59697.0,175.9408,177.4768,175.7424,176.0012,59697.0
2020-04-01 10:30:00,203.7,205.49,203.21,204.92,46179.0,175.7769,177.3215,175.354,176.8296,46179.0
2020-04-01 10:40:00,204.8,206.51,203.54,205.69,54712.0,176.7261,178.2017,175.6388,177.4941,54712.0
2020-04-01 10:50:00,205.69,206.02,205.12,205.63,69574.0,177.4941,177.7789,177.0022,177.4423,69574.0
2020-04-01 11:00:00,205.72,206.86,205.38,206.0,42245.0,177.52,178.5037,177.2266,177.7616,42245.0
2020-04-01 11:10:00,206.0,206.79,205.61,206.73,43586.0,177.7616,178.4433,177.4251,178.3915,43586.0
2020-04-01 11:20:00,206.6,206.76,205.34,205.68,51688.0,178.2793,178.4174,177.1921,177.4855,51688.0
2020-04-01 11:30:00,205.61,208.29,205.53,207.13,63042.0,177.4251,179.7377,177.356,178.7367,63042.0
2020-04-01 11:40:00,207.24,207.58,206.45,207.33,52835.0,178.8316,179.125,178.1499,178.9093,52835.0
2020-04-01 11:50:00,207.27,208.19,206.83,207.31,40014.0,178.8575,179.6514,178.4778,178.892,40014.0
2020-04-01 12:00:00,207.23,207.91,206.8,207.74,38774.0,178.823,179.4098,178.4519,179.2631,38774.0
2020-04-01 12:10:00,207.85,208.34,207.3,208.03,29815.0,179.358,179.7808,178.8834,179.5133,29815.0
2020-04-01 12:20:00,207.81,208.87,207.7,208.67,48108.0,179.3235,180.2382,179.2286,180.0656,48108.0
2020-04-01 12:30:00,208.76,209.84,208.05,208.31,47397.0,180.1433,181.0752,179.5306,179.7549,47397.0
2020-04-01 12:40:00,208.22,208.36,206.16,206.41,43882.0,179.6773,179.7981,177.8997,178.1154,43882.0
2020-04-01 12:50:00,206.41,207.71,206.21,206.33,36720.0,178.1154,179.2372,177.9428,178.0464,36720.0
2020-04-01 13:00:00,206.17,207.34,205.67,206.77,31547.0,177.9083,178.9179,177.4768,178.426,31547.0
2020-04-01 13:10:00,206.76,207.08,206.01,206.63,39639.0,178.4174,178.6935,177.7702,178.3052,39639.0
2020-04-01 13:20:00,206.44,207.06,205.22,205.49,37286.0,178.1413,178.6763,177.0885,177.3215,37286.0
2020-04-01 13:30:00,205.42,205.6,204.5,205.58,33873.0,177.2611,177.4164,176.4672,177.3992,33873.0
2020-04-01 13:40:00,205.4,205.6,204.46,205.05,32682.0,177.2438,177.4164,176.4327,176.9418,32682.0
2020-04-01 13:50:00,205.05,206.66,205.04,206.18,27161.0,176.9418,178.3311,176.9332,177.9169,27161.0
2020-04-01 14:00:00,206.08,207.39,205.82,206.22,41153.0,177.8306,178.9611,177.6063,177.9514,41153.0
2020-04-01 14:10:00,206.23,206.23,204.93,205.36,29970.0,177.9601,177.9601,176.8383,177.2093,29970.0
2020-04-01 14:20:00,205.34,205.42,203.5,204.15,40817.0,177.1921,177.2611,175.6043,176.1652,40817.0
2020-04-01 14:30:00,203.93,205.24,203.3,205.13,30918.0,175.9753,177.1058,175.4317,177.0109,30918.0
2020-04-01 14:40:00,205.1,205.55,204.56,205.23,37592.0,176.985,177.3733,176.519,177.0971,37592.0
2020-04-01 14:50:00,205.42,205.6,203.88,204.37,38560.0,177.2611,177.4164,175.9322,176.355,38560.0
2020-04-01 15:00:00,204.29,205.06,203.71,204.01,50184.0,176.286,176.9504,175.7855,176.0444,50184.0
2020-04-01 15:10:00,203.99,204.02,202.79,203.25,66807.0,176.0271,176.053,174.9916,175.3886,66807.0
2020-04-01 15:20:00,203.31,203.4,202.56,202.86,70859.0,175.4403,175.518,174.7931,175.052,70859.0
2020-04-01 15:30:00,202.88,204.72,202.8,203.69,105797.0,175.0693,176.6571,175.0002,175.7682,105797.0
2020-04-01 15:40:00,203.57,205.54,202.74,205.34,80205.0,175.6647,177.3646,174.9485,177.1921,80205.0
2020-04-01 15:50:00,205.13,208.41,205.02,206.98,215292.0,177.0109,179.8412,176.9159,178.6073,215292.0
2020-04-02 09:30:00,207.0,213.0,205.59,211.55,87899.0,178.6245,183.802,177.4078,182.5508,87899.0
2020-04-02 09:40:00,212.42,213.38,210.52,211.27,39906.0,183.3015,184.1299,181.662,182.3092,39906.0
2020-04-02 09:50:00,210.98,211.72,209.46,210.07,32760.0,182.0589,182.6975,180.7473,181.2737,32760.0
2020-04-02 10:00:00,210.38,212.12,209.18,211.86,20820.0,181.5412,183.0427,180.5057,182.8183,20820.0
2020-04-02 10:10:00,211.74,213.69,211.42,213.15,51242.0,182.7148,184.3975,182.4386,183.9315,51242.0
2020-04-02 10:20:00,213.09,215.68,213.0,215.52,53306.0,183.8797,186.1147,183.802,185.9766,53306.0
2020-04-02 10:30:00,215.94,220.37,214.84,219.13,97716.0,186.339,190.1618,185.3898,189.0917,97716.0
2020-04-02 10:40:00,219.89,219.89,213.33,214.87,40764.0,189.7476,189.7476,184.0868,185.4157,40764.0
2020-04-02 10:50:00,214.93,216.4,214.73,215.81,31736.0,185.4675,186.736,185.2949,186.2268,31736.0
2020-04-02 11:00:00,216.31,217.49,215.82,216.23,33715.0,186.6583,187.6765,186.2355,186.5893,33715.0
2020-04-02 11:10:00,216.31,217.95,215.6,217.77,30717.0,186.6583,188.0735,186.0456,187.9182,30717.0
2020-04-02 11:20:00,217.83,218.0,216.55,216.72,30372.0,187.9699,188.1166,186.8654,187.0121,30372.0
2020-04-02 11:30:00,216.99,217.49,216.29,216.82,29058.0,187.2451,187.6765,186.641,187.0984,29058.0
2020-04-02 11:40:00,216.97,218.15,216.67,218.01,39622.0,187.2278,188.2461,186.969,188.1253,39622.0
2020-04-02 11:50:00,217.87,218.06,217.41,217.85,38312.0,188.0045,188.1684,187.6075,187.9872,38312.0
2020-04-02 12:00:00,217.81,218.43,217.47,218.06,47529.0,187.9527,188.4877,187.6593,188.1684,47529.0
2020-04-02 12:10:00,217.98,218.28,217.45,218.28,70360.0,188.0994,188.3583,187.642,188.3583,70360.0
2020-04-02 12:20:00,218.22,218.51,217.45,217.48,17589.0,188.3065,188.5567,187.642,187.6679,17589.0
2020-04-02 12:30:00,217.79,218.15,217.45,217.89,17704.0,187.9354,188.2461,187.642,188.0217,17704.0
2020-04-02 12:40:00,217.98,218.47,217.77,218.2,19687.0,188.0994,188.5222,187.9182,188.2892,19687.0
2020-04-02 12:50:00,218.33,218.43,217.95,218.19,44442.0,188.4014,188.4877,188.0735,188.2806,44442.0
2020-04-02 13:00:00,218.19,218.33,217.83,217.98,37856.0,188.2806,188.4014,187.9699,188.0994,37856.0
2020-04-02 13:10:00,218.0,218.0,217.29,217.45,57454.0,188.1166,188.1166,187.504,187.642,57454.0
2020-04-02 13:20:00,217.27,217.55,216.96,216.96,33961.0,187.4867,187.7283,187.2192,187.2192,33961.0
2020-04-02 13:30:00,216.99,217.1,216.64,216.9,35035.0,187.2451,187.34,186.9431,187.1674,35035.0
2020-04-02 13:40:00,216.89,217.35,216.82,216.85,25750.0,187.1588,187.5557,187.0984,187.1243,25750.0
2020-04-02 13:50:00,216.81,217.35,216.56,216.93,29236.0,187.0898,187.5557,186.874,187.1933,29236.0
2020-04-02 14:00:00,216.63,216.84,216.17,216.21,40288.0,186.9344,187.1156,186.5375,186.572,40288.0
2020-04-02 14:10:00,216.21,217.15,216.16,216.3,32572.0,186.572,187.3832,186.5289,186.6497,32572.0
2020-04-02 14:20:00,216.35,217.49,216.17,217.09,35607.0,186.6928,187.6765,186.5375,187.3314,35607.0
2020-04-02 14:30:00,217.09,217.3,216.78,217.03,42986.0,187.3314,187.5126,187.0639,187.2796,42986.0
2020-04-02 14:40:00,217.01,217.31,216.39,217.02,43149.0,187.2623,187.5212,186.7273,187.271,43149.0
2020-04-02 14:50:00,217.16,217.97,216.74,217.97,84123.0,187.3918,188.0907,187.0294,188.0907,84123.0
2020-04-02 15:00:00,218.15,218.71,217.34,217.99,40684.0,188.2461,188.7293,187.5471,188.108,40684.0
2020-04-02 15:10:00,218.35,218.68,217.58,218.31,43868.0,188.4187,188.7034,187.7542,188.3841,43868.0
2020-04-02 15:20:00,218.16,218.98,218.06,218.28,77562.0,188.2547,188.9623,188.1684,188.3583,77562.0
2020-04-02 15:30:00,218.52,218.99,217.42,218.1,84108.0,188.5654,188.9709,187.6161,188.2029,84108.0
2020-04-02 15:40:00,218.17,218.87,217.46,217.87,160410.0,188.2633,188.8674,187.6507,188.0045,160410.0
2020-04-02 15:50:00,218.25,221.09,217.65,220.83,214672.0,188.3324,190.7831,187.8146,190.5587,214672.0
2020-04-03 09:30:00,219.16,220.55,218.28,219.91,54945.0,189.1176,190.3171,188.3583,189.7648,54945.0
2020-04-03 09:40:00,219.81,220.97,218.29,218.99,42492.0,189.6785,190.6795,188.3669,188.9709,42492.0
2020-04-03 09:50:00,219.39,221.9,217.59,220.68,35620.0,189.3161,191.482,187.7628,190.4293,35620.0
2020-04-03 10:00:00,220.06,221.05,219.87,219.95,24784.0,189.8943,190.7485,189.7303,189.7993,24784.0
2020-04-03 10:10:00,220.11,220.66,219.32,220.17,15914.0,189.9374,190.412,189.2557,189.9892,15914.0
2020-04-03 10:20:00,220.13,220.7,219.31,219.68,29893.0,189.9547,190.4465,189.2471,189.5663,29893.0
2020-04-03 10:30:00,219.84,220.39,218.25,218.5,24793.0,189.7044,190.179,188.3324,188.5481,24793.0
2020-04-03 10:40:00,218.52,218.68,217.75,218.06,50854.0,188.5654,188.7034,187.9009,188.1684,50854.0
2020-04-03 10:50:00,217.87,218.66,217.72,218.11,42953.0,188.0045,188.6862,187.875,188.2116,42953.0
2020-04-03 11:00:00,218.12,218.47,217.66,217.99,44260.0,188.2202,188.5222,187.8232,188.108,44260.0
2020-04-03 11:10:00,217.92,218.13,217.55,217.61,27712.0,188.0476,188.2288,187.7283,187.7801,27712.0
2020-04-03 11:20:00,217.68,217.87,217.18,217.37,20754.0,187.8405,188.0045,187.409,187.573,20754.0
2020-04-03 11:30:00,217.3,217.88,217.12,217.78,17823.0,187.5126,188.0131,187.3573,187.9268,17823.0
2020-04-03 11:40:00,217.72,217.96,217.5,217.65,23296.0,187.875,188.0821,187.6852,187.8146,23296.0
2020-04-03 11:50:00,217.81,218.21,217.44,217.91,11286.0,187.9527,188.2979,187.6334,188.039,11286.0
2020-04-03 12:00:00,217.84,218.0,216.9,216.95,18035.0,187.9786,188.1166,187.1674,187.2106,18035.0
2020-04-03 12:10:00,216.95,217.36,216.82,217.02,25327.0,187.2106,187.5644,187.0984,187.271,25327.0
2020-04-03 12:20:00,217.0,217.51,216.92,217.01,26270.0,187.2537,187.6938,187.1847,187.2623,26270.0
2020-04-03 12:30:00,217.06,218.75,217.0,218.67,57288.0,187.3055,188.7638,187.2537,188.6948,57288.0
2020-04-03 12:40:00,218.49,218.68,217.63,217.78,16285.0,188.5395,188.7034,187.7974,187.9268,16285.0
2020-04-03 12:50:00,217.77,218.19,217.75,218.0,13383.0,187.9182,188.2806,187.9009,188.1166,13383.0
2020-04-03 13:00:00,217.9,218.13,217.69,217.96,26305.0,188.0303,188.2288,187.8491,188.0821,26305.0
2020-04-03 13:10:00,217.95,218.09,217.58,217.71,16400.0,188.0735,188.1943,187.7542,187.8664,16400.0
2020-04-03 13:20:00,217.82,217.95,217.15,217.16,15755.0,187.9613,188.0735,187.3832,187.3918,15755.0
2020-04-03 13:30:00,217.16,217.26,216.85,217.0,30340.0,187.3918,187.4781,187.1243,187.2537,30340.0
2020-04-03 13:40:00,216.91,218.42,216.86,218.31,30543.0,187.1761,188.4791,187.1329,188.3841,30543.0
2020-04-03 13:50:00,218.46,218.51,217.32,217.78,24625.0,188.5136,188.5567,187.5299,187.9268,24625.0
2020-04-03 14:00:00,217.81,218.1,217.33,217.66,58206.0,187.9527,188.2029,187.5385,187.8232,58206.0
2020-04-03 14:10:00,217.58,218.08,217.1,218.03,28070.0,187.7542,188.1857,187.34,188.1425,28070.0
2020-04-03 14:20:00,218.09,219.66,218.09,219.46,37949.0,188.1943,189.5491,188.1943,189.3765,37949.0
2020-04-03 14:30:00,219.4,220.0,219.03,219.61,67620.0,189.3247,189.8425,189.0054,189.5059,67620.0
2020-04-03 14:40:00,219.74,219.85,218.52,218.84,23972.0,189.6181,189.713,188.5654,188.8415,23972.0
2020-04-03 14:50:00,218.84,219.79,218.79,219.51,29194.0,188.8415,189.6613,188.7983,189.4196,29194.0
2020-04-03 15:00:00,219.59,220.28,219.16,219.25,38219.0,189.4887,190.0841,189.1176,189.1953,38219.0
2020-04-03 15:10:00,219.06,221.47,218.99,221.1,45421.0,189.0313,191.111,188.9709,190.7917,45421.0
2020-04-03 15:20:00,221.1,221.35,220.64,221.25,47905.0,190.7917,191.0074,190.3947,190.9211,47905.0
2020-04-03 15:30:00,221.25,221.8,220.63,220.73,57493.0,190.9211,191.3957,190.3861,190.4724,57493.0
2020-04-03 15:40:00,220.73,221.69,219.71,221.18,59657.0,190.4724,191.3008,189.5922,190.8607,59657.0
2020-04-03 15:50:00,221.83,223.75,221.29,222.98,223262.0,191.4216,193.0784,190.9556,192.414,223262.0
2020-04-06 09:30:00,228.02,231.88,227.0,231.56,105914.0,196.7631,200.094,195.8829,199.8178,105914.0
2020-04-06 09:40:00,231.77,232.66,229.39,229.66,66015.0,199.9991,200.767,197.9453,198.1783,66015.0
2020-04-06 09:50:00,229.66,231.28,229.01,230.49,47131.0,198.1783,199.5762,197.6174,198.8945,47131.0
2020-04-06 10:00:00,230.02,231.29,229.61,231.13,40431.0,198.4889,199.5848,198.1351,199.4468,40431.0
2020-04-06 10:10:00,231.03,231.93,230.52,231.79,49627.0,199.3605,200.1371,198.9204,200.0163,49627.0
2020-04-06 10:20:00,231.84,231.95,230.46,230.83,48994.0,200.0595,200.1544,198.8686,199.1879,48994.0
2020-04-06 10:30:00,230.67,232.26,229.57,231.93,44776.0,199.0498,200.4219,198.1006,200.1371,44776.0
2020-04-06 10:40:00,231.8,232.04,230.73,231.29,41456.0,200.0249,200.232,199.1016,199.5848,41456.0
2020-04-06 10:50:00,231.32,232.19,230.85,232.13,46653.0,199.6107,200.3615,199.2052,200.3097,46653.0
2020-04-06 11:00:00,231.99,233.61,231.62,232.7,48930.0,200.1889,201.5868,199.8696,200.8016,48930.0
2020-04-06 11:10:00,232.7,232.94,231.34,231.97,37270.0,200.8016,201.0087,199.628,200.1716,37270.0
2020-04-06 11:20:00,232.03,232.81,231.34,232.63,33615.0,200.2234,200.8965,199.628,200.7412,33615.0
2020-04-06 11:30:00,232.89,233.56,231.56,232.07,38977.0,200.9655,201.5437,199.8178,200.2579,38977.0
2020-04-06 11:40:00,232.23,234.41,232.2,234.39,26897.0,200.396,202.2772,200.3701,202.2599,26897.0
2020-04-06 11:50:00,234.06,234.58,233.68,233.86,29936.0,201.9751,202.4239,201.6472,201.8026,29936.0
2020-04-06 12:00:00,233.96,233.96,233.07,233.56,22348.0,201.8888,201.8888,201.1208,201.5437,22348.0
2020-04-06 12:10:00,233.43,234.58,233.23,234.48,29491.0,201.4315,202.4239,201.2589,202.3376,29491.0
2020-04-06 12:20:00,234.47,235.28,234.18,234.56,35525.0,202.3289,203.0279,202.0787,202.4066,35525.0
2020-04-06 12:30:00,234.73,235.41,234.05,234.28,26867.0,202.5533,203.1401,201.9665,202.165,26867.0
2020-04-06 12:40:00,234.3,234.37,233.77,234.02,17204.0,202.1822,202.2426,201.7249,201.9406,17204.0
2020-04-06 12:50:00,233.95,234.67,233.94,234.67,11056.0,201.8802,202.5015,201.8716,202.5015,11056.0
2020-04-06 13:00:00,234.73,234.8,234.05,234.19,22143.0,202.5533,202.6137,201.9665,202.0873,22143.0
2020-04-06 13:10:00,234.03,234.13,232.14,232.31,18080.0,201.9493,202.0355,200.3183,200.465,18080.0
2020-04-06 13:20:00,232.11,232.16,230.81,230.99,21360.0,200.2924,200.3356,199.1706,199.326,21360.0
2020-04-06 13:30:00,230.98,232.23,230.53,232.14,26057.0,199.3173,200.396,198.929,200.3183,26057.0
2020-04-06 13:40:00,232.21,232.54,231.69,232.37,17621.0,200.3787,200.6635,199.93,200.5168,17621.0
2020-04-06 13:50:00,232.24,232.32,230.88,231.08,14118.0,200.4046,200.4737,199.2311,199.4036,14118.0
2020-04-06 14:00:00,230.96,231.23,230.65,230.97,33674.0,199.3001,199.5331,199.0326,199.3087,33674.0
2020-04-06 14:10:00,231.01,231.12,230.54,230.88,25181.0,199.3432,199.4382,198.9377,199.2311,25181.0
2020-04-06 14:20:00,230.95,231.17,230.68,230.9,42601.0,199.2915,199.4813,199.0585,199.2483,42601.0
2020-04-06 14:30:00,230.89,231.21,230.63,230.99,27859.0,199.2397,199.5158,199.0153,199.326,27859.0
2020-04-06 14:40:00,231.0,231.73,230.7,231.51,30841.0,199.3346,199.9645,199.0757,199.7747,30841.0
2020-04-06 14:50:00,231.43,231.61,230.78,231.27,21717.0,199.7057,199.861,199.1448,199.5676,21717.0
2020-04-06 15:00:00,231.2,231.41,230.72,231.18,33565.0,199.5072,199.6884,199.093,199.4899,33565.0
2020-04-06 15:10:00,231.14,231.27,230.62,230.9,72796.0,199.4554,199.5676,199.0067,199.2483,72796.0
2020-04-06 15:20:00,230.81,231.52,230.4,231.51,60186.0,199.1706,199.7833,198.8168,199.7747,60186.0
2020-04-06 15:30:00,231.41,232.32,231.1,231.95,64326.0,199.6884,200.4737,199.4209,200.1544,64326.0
2020-04-06 15:40:00,231.98,232.39,231.36,231.98,85106.0,200.1803,200.5341,199.6453,200.1803,85106.0
2020-04-06 15:50:00,232.27,236.22,232.27,234.78,294494.0,200.4305,203.839,200.4305,202.5964,294494.0
2020-04-07 09:30:00,241.11,243.79,239.22,242.36,104005.0,208.0587,210.3714,206.4278,209.1374,104005.0
2020-04-07 09:40:00,242.35,243.88,238.57,238.85,55574.0,209.1287,210.449,205.8669,206.1085,55574.0
2020-04-07 09:50:00,239.15,240.48,238.72,239.42,57106.0,206.3674,207.5151,205.9963,206.6004,57106.0
2020-04-07 10:00:00,239.7,240.18,238.39,239.92,47847.0,206.842,207.2562,205.7116,207.0319,47847.0
2020-04-07 10:10:00,240.16,240.46,238.89,239.8,54853.0,207.239,207.4978,206.143,206.9283,54853.0
2020-04-07 10:20:00,239.97,240.17,239.43,239.65,24635.0,207.075,207.2476,206.609,206.7989,24635.0
2020-04-07 10:30:00,239.92,240.1,239.14,239.47,21204.0,207.0319,207.1872,206.3588,206.6435,21204.0
2020-04-07 10:40:00,239.48,239.48,236.31,236.57,37638.0,206.6522,206.6522,203.9167,204.1411,37638.0
2020-04-07 10:50:00,236.75,237.09,236.0,236.47,38895.0,204.2964,204.5898,203.6492,204.0548,38895.0
2020-04-07 11:00:00,236.48,238.61,235.93,238.54,31903.0,204.0634,205.9014,203.5888,205.841,31903.0
2020-04-07 11:10:00,238.54,238.84,237.91,238.04,47056.0,205.841,206.0999,205.2974,205.4096,47056.0
2020-04-07 11:20:00,238.03,238.44,237.54,238.05,34736.0,205.4009,205.7547,204.9781,205.4182,34736.0
2020-04-07 11:30:00,238.22,238.75,237.87,238.6,20968.0,205.5649,206.0222,205.2629,205.8928,20968.0
2020-04-07 11:40:00,238.59,239.17,238.21,238.55,30220.0,205.8842,206.3847,205.5563,205.8497,30220.0
2020-04-07 11:50:00,238.54,238.6,237.13,237.49,34333.0,205.841,205.8928,204.6243,204.935,34333.0
2020-04-07 12:00:00,237.7,238.16,237.48,238.0,16867.0,205.1162,205.5131,204.9263,205.375,16867.0
2020-04-07 12:10:00,237.88,238.18,237.6,238.15,17852.0,205.2715,205.5304,205.0299,205.5045,17852.0
2020-04-07 12:20:00,238.02,238.12,237.16,237.68,17992.0,205.3923,205.4786,204.6502,205.0989,17992.0
2020-04-07 12:30:00,237.68,237.72,237.0,237.31,25391.0,205.0989,205.1334,204.5121,204.7796,25391.0
2020-04-07 12:40:00,237.25,238.03,237.02,237.34,24211.0,204.7279,205.4009,204.5294,204.8055,24211.0
2020-04-07 12:50:00,237.42,237.47,236.06,236.72,22555.0,204.8746,204.9177,203.701,204.2705,22555.0
2020-04-07 13:00:00,236.55,238.07,236.55,237.24,22428.0,204.1238,205.4354,204.1238,204.7192,22428.0
2020-04-07 13:10:00,237.31,237.31,236.25,236.49,18842.0,204.7796,204.7796,203.8649,204.072,18842.0
2020-04-07 13:20:00,236.58,237.03,236.42,236.9,14592.0,204.1497,204.538,204.0116,204.4258,14592.0
2020-04-07 13:30:00,237.02,237.14,236.66,236.88,16699.0,204.5294,204.6329,204.2187,204.4086,16699.0
2020-04-07 13:40:00,236.91,237.27,236.5,236.77,16214.0,204.4345,204.7451,204.0807,204.3137,16214.0
2020-04-07 13:50:00,236.47,236.47,235.46,235.91,27732.0,204.0548,204.0548,203.1832,203.5715,27732.0
2020-04-07 14:00:00,235.87,236.07,234.87,235.04,26863.0,203.537,203.7096,202.6741,202.8208,26863.0
2020-04-07 14:10:00,235.04,235.84,234.91,235.15,22785.0,202.8208,203.5111,202.7086,202.9157,22785.0
2020-04-07 14:20:00,234.83,235.5,234.25,234.39,29184.0,202.6396,203.2177,202.1391,202.2599,29184.0
2020-04-07 14:30:00,234.25,234.41,233.16,233.32,44350.0,202.1391,202.2772,201.1985,201.3366,44350.0
2020-04-07 14:40:00,233.31,233.64,232.22,232.25,25821.0,201.3279,201.6127,200.3874,200.4133,25821.0
2020-04-07 14:50:00,232.25,232.25,230.48,230.86,22723.0,200.4133,200.4133,198.8859,199.2138,22723.0
2020-04-07 15:00:00,230.86,232.15,230.17,232.02,22969.0,199.2138,200.327,198.6184,200.2148,22969.0
2020-04-07 15:10:00,232.15,232.7,230.93,230.99,24345.0,200.327,200.8016,199.2742,199.326,24345.0
2020-04-07 15:20:00,230.8,231.16,229.53,229.64,34346.0,199.162,199.4727,198.0661,198.161,34346.0
2020-04-07 15:30:00,229.76,231.0,229.42,230.83,52116.0,198.2646,199.3346,197.9712,199.1879,52116.0
2020-04-07 15:40:00,230.84,231.64,230.44,230.75,49842.0,199.1965,199.8869,198.8514,199.1189,49842.0
2020-04-07 15:50:00,231.4,231.4,227.03,227.77,147309.0,199.6798,199.6798,195.9088,196.5474,147309.0
2020-04-08 09:30:00,229.64,230.8,228.0,229.76,58623.0,198.161,199.162,196.7458,198.2646,58623.0
2020-04-08 09:40:00,229.14,232.7,229.14,231.93,45108.0,197.7296,200.8016,197.7296,200.1371,45108.0
2020-04-08 09:50:00,231.96,232.27,230.77,231.84,28977.0,200.163,200.4305,199.1361,200.0595,28977.0
2020-04-08 10:00:00,231.6,231.96,229.66,230.55,25759.0,199.8524,200.163,198.1783,198.9463,25759.0
2020-04-08 10:10:00,230.35,232.05,230.16,231.85,29524.0,198.7737,200.2407,198.6097,200.0681,29524.0
2020-04-08 10:20:00,231.69,232.2,231.36,231.85,44603.0,199.93,200.3701,199.6453,200.0681,44603.0
2020-04-08 10:30:00,231.73,232.67,231.23,232.65,34824.0,199.9645,200.7757,199.5331,200.7584,34824.0
2020-04-08 10:40:00,232.53,233.0,231.99,233.0,29878.0,200.6549,201.0604,200.1889,201.0604,29878.0
2020-04-08 10:50:00,233.08,233.24,232.41,232.8,26584.0,201.1295,201.2675,200.5513,200.8879,26584.0
2020-04-08 11:00:00,232.8,233.68,232.7,233.41,19936.0,200.8879,201.6472,200.8016,201.4142,19936.0
2020-04-08 11:10:00,233.26,234.98,233.25,234.76,25121.0,201.2848,202.769,201.2762,202.5792,25121.0
2020-04-08 11:20:00,234.89,236.6,234.87,235.89,44127.0,202.6914,204.167,202.6741,203.5543,44127.0
2020-04-08 11:30:00,236.2,238.0,235.91,237.73,45326.0,203.8218,205.375,203.5715,205.1421,45326.0
2020-04-08 11:40:00,237.9,238.31,237.3,237.82,24084.0,205.2888,205.6425,204.771,205.2197,24084.0
2020-04-08 11:50:00,237.68,237.96,236.61,236.83,22810.0,205.0989,205.3405,204.1756,204.3654,22810.0
2020-04-08 12:00:00,236.62,236.87,235.4,236.3,22079.0,204.1842,204.3999,203.1315,203.9081,22079.0
2020-04-08 12:10:00,236.15,237.21,235.62,237.21,17959.0,203.7786,204.6933,203.3213,204.6933,17959.0
2020-04-08 12:20:00,237.07,237.89,236.26,236.67,15382.0,204.5725,205.2801,203.8736,204.2274,15382.0
2020-04-08 12:30:00,236.74,238.81,236.67,238.56,34663.0,204.2878,206.074,204.2274,205.8583,34663.0
2020-04-08 12:40:00,238.41,239.0,237.91,238.24,26297.0,205.7288,206.238,205.2974,205.5821,26297.0
2020-04-08 12:50:00,238.38,238.81,237.89,238.36,20543.0,205.703,206.074,205.2801,205.6857,20543.0
2020-04-08 13:00:00,238.49,239.05,238.21,238.64,19177.0,205.7979,206.2811,205.5563,205.9273,19177.0
2020-04-08 13:10:00,238.67,239.11,238.55,238.89,26470.0,205.9532,206.3329,205.8497,206.143,26470.0
2020-04-08 13:20:00,238.89,239.73,238.67,238.85,19638.0,206.143,206.8679,205.9532,206.1085,19638.0
2020-04-08 13:30:00,238.87,238.89,237.81,238.41,22821.0,206.1258,206.143,205.2111,205.7288,22821.0
2020-04-08 13:40:00,238.2,238.96,237.99,238.62,25789.0,205.5476,206.2034,205.3664,205.9101,25789.0
2020-04-08 13:50:00,238.76,240.28,238.74,239.5,53009.0,206.0309,207.3425,206.0136,206.6694,53009.0
2020-04-08 14:00:00,239.8,243.63,239.8,243.63,50956.0,206.9283,210.2333,206.9283,210.2333,50956.0
2020-04-08 14:10:00,243.44,244.44,243.13,244.25,65100.0,210.0693,210.9323,209.8018,210.7683,65100.0
2020-04-08 14:20:00,244.28,245.11,243.44,244.35,68931.0,210.7942,211.5104,210.0693,210.8546,68931.0
2020-04-08 14:30:00,244.42,245.03,244.11,244.76,65995.0,210.915,211.4414,210.6475,211.2084,65995.0
2020-04-08 14:40:00,244.79,245.46,244.06,244.06,80199.0,211.2343,211.8124,210.6043,210.6043,80199.0
2020-04-08 14:50:00,244.14,246.16,243.95,245.9,57388.0,210.6734,212.4165,210.5094,212.1921,57388.0
2020-04-08 15:00:00,245.81,246.2,245.24,246.2,76157.0,212.1145,212.451,211.6226,212.451,76157.0
2020-04-08 15:10:00,246.13,247.25,245.88,246.95,78837.0,212.3906,213.3571,212.1749,213.0982,78837.0
2020-04-08 15:20:00,246.96,247.33,245.56,246.48,80457.0,213.1068,213.4261,211.8987,212.6926,80457.0
2020-04-08 15:30:00,246.46,247.43,244.45,245.29,90384.0,212.6754,213.5124,210.9409,211.6657,90384.0
2020-04-08 15:40:00,245.15,246.6,244.41,245.75,112390.0,211.5449,212.7962,210.9064,212.0627,112390.0
2020-04-08 15:50:00,245.82,249.65,245.82,249.23,357434.0,212.1231,215.4281,212.1231,215.0656,357434.0
2020-04-09 09:30:00,248.5,255.79,248.19,255.51,171366.0,214.4357,220.7264,214.1682,220.4848,171366.0
2020-04-09 09:40:00,255.47,256.25,252.4,253.87,82917.0,220.4503,221.1233,217.8011,219.0696,82917.0
2020-04-09 09:50:00,253.59,256.68,251.97,256.49,75402.0,218.828,221.4944,217.43,221.3304,75402.0
2020-04-09 10:00:00,256.67,259.0,256.44,257.98,101691.0,221.4858,223.4964,221.2873,222.6162,101691.0
2020-04-09 10:10:00,257.98,259.65,257.17,259.27,101850.0,222.6162,224.0573,221.9172,223.7294,101850.0
2020-04-09 10:20:00,259.06,259.5,255.98,258.07,109306.0,223.5481,223.9278,220.8904,222.6939,109306.0
2020-04-09 10:30:00,257.73,258.5,257.56,258.24,83060.0,222.4005,223.0649,222.2538,222.8406,83060.0
2020-04-09 10:40:00,258.24,260.08,257.75,259.36,106541.0,222.8406,224.4283,222.4177,223.807,106541.0
2020-04-09 10:50:00,259.37,260.43,258.82,259.71,71327.0,223.8157,224.7303,223.341,224.109,71327.0
2020-04-09 11:00:00,259.71,259.83,256.48,257.38,67325.0,224.109,224.2126,221.3218,222.0984,67325.0
2020-04-09 11:10:00,257.45,258.34,255.48,255.94,52888.0,222.1588,222.9268,220.4589,220.8558,52888.0
2020-04-09 11:20:00,255.78,257.98,255.74,257.22,62900.0,220.7178,222.6162,220.6833,221.9604,62900.0
2020-04-09 11:30:00,257.22,257.91,256.04,257.5,50414.0,221.9604,222.5558,220.9421,222.202,50414.0
2020-04-09 11:40:00,257.32,259.75,256.89,259.44,52325.0,222.0467,224.1436,221.6756,223.8761,52325.0
2020-04-09 11:50:00,259.54,259.72,257.97,259.5,41943.0,223.9623,224.1177,222.6076,223.9278,41943.0
2020-04-09 12:00:00,259.36,259.51,255.6,255.67,51487.0,223.807,223.9365,220.5624,220.6228,51487.0
2020-04-09 12:10:00,255.56,257.35,254.61,257.11,73547.0,220.5279,222.0726,219.7082,221.8655,73547.0
2020-04-09 12:20:00,257.26,258.09,256.91,257.09,34886.0,221.9949,222.7111,221.6929,221.8482,34886.0
2020-04-09 12:30:00,257.13,257.98,256.43,257.11,45518.0,221.8827,222.6162,221.2787,221.8655,45518.0
2020-04-09 12:40:00,257.12,257.73,256.8,256.96,30597.0,221.8741,222.4005,221.5979,221.736,30597.0
2020-04-09 12:50:00,256.87,256.96,255.82,256.19,31515.0,221.6584,221.736,220.7523,221.0716,31515.0
2020-04-09 13:00:00,256.26,256.31,255.33,255.82,35360.0,221.132,221.1751,220.3295,220.7523,35360.0
2020-04-09 13:10:00,255.82,256.06,254.71,255.93,41890.0,220.7523,220.9594,219.7944,220.8472,41890.0
2020-04-09 13:20:00,256.01,256.62,255.39,255.5,43155.0,220.9162,221.4426,220.3812,220.4762,43155.0
2020-04-09 13:30:00,255.63,256.22,254.49,254.54,45030.0,220.5883,221.0975,219.6046,219.6477,45030.0
2020-04-09 13:40:00,254.52,255.66,254.44,254.44,31243.0,219.6305,220.6142,219.5615,219.5615,31243.0
2020-04-09 13:50:00,254.3,255.11,253.6,254.7,51052.0,219.4406,220.1396,218.8366,219.7858,51052.0
2020-04-09 14:00:00,254.66,255.42,254.14,254.26,45891.0,219.7513,220.4071,219.3026,219.4061,45891.0
2020-04-09 14:10:00,254.31,256.68,254.31,256.68,37700.0,219.4493,221.4944,219.4493,221.4944,37700.0
2020-04-09 14:20:00,256.68,257.74,256.04,256.51,37360.0,221.4944,222.4091,220.9421,221.3477,37360.0
2020-04-09 14:30:00,256.38,258.0,256.27,257.04,46520.0,221.2355,222.6335,221.1406,221.805,46520.0
2020-04-09 14:40:00,257.04,257.45,256.43,256.57,55131.0,221.805,222.1588,221.2787,221.3995,55131.0
2020-04-09 14:50:00,256.66,256.8,254.51,256.11,64702.0,221.4771,221.5979,219.6219,221.0025,64702.0
2020-04-09 15:00:00,256.2,258.81,255.93,258.77,64087.0,221.0802,223.3324,220.8472,223.2979,64087.0
2020-04-09 15:10:00,258.77,259.66,258.31,258.57,67016.0,223.2979,224.0659,222.901,223.1253,67016.0
2020-04-09 15:20:00,258.77,258.92,256.75,258.21,55865.0,223.2979,223.4273,221.5548,222.8147,55865.0
2020-04-09 15:30:00,258.31,260.12,257.94,258.87,106306.0,222.901,224.4628,222.5817,223.3842,106306.0
2020-04-09 15:40:00,258.97,259.81,256.8,257.48,88576.0,223.4705,224.1953,221.5979,222.1847,88576.0
2020-04-09 15:50:00,257.42,260.24,257.41,259.58,202315.0,222.133,224.5664,222.1243,223.9969,202315.0
2020-04-13 09:30:00,256.7,257.35,253.15,255.91,63590.0,222.4695,223.0328,219.3929,221.7848,63590.0
2020-04-13 09:40:00,255.83,256.24,252.3,254.14,29460.0,221.7155,222.0708,218.6562,220.2509,29460.0
2020-04-13 09:50:00,253.65,254.43,252.15,252.22,34696.0,219.8262,220.5022,218.5262,218.5869,34696.0
2020-04-13 10:00:00,252.0,253.52,251.4,252.41,38773.0,218.3962,219.7136,217.8763,218.7516,38773.0
2020-04-13 10:10:00,252.2,253.45,251.4,251.56,20512.0,218.5696,219.6529,217.8763,218.0149,20512.0
2020-04-13 10:20:00,251.67,252.22,250.3,251.81,34688.0,218.1102,218.5869,216.9229,218.2316,34688.0
2020-04-13 10:30:00,251.43,251.77,250.53,251.22,21171.0,217.9022,218.1969,217.1223,217.7203,21171.0
2020-04-13 10:40:00,251.21,251.62,250.56,250.99,35063.0,217.7116,218.0669,217.1483,217.5209,35063.0
2020-04-13 10:50:00,250.83,252.33,250.78,251.12,20009.0,217.3823,218.6822,217.3389,217.6336,20009.0
2020-04-13 11:00:00,250.8,250.91,250.2,250.4,23091.0,217.3563,217.4516,216.8363,217.0096,23091.0
2020-04-13 11:10:00,250.48,251.66,250.15,251.33,22935.0,217.0789,218.1016,216.7929,217.8156,22935.0
2020-04-13 11:20:00,251.4,253.46,251.39,253.34,16204.0,217.8763,219.6616,217.8676,219.5576,16204.0
2020-04-13 11:30:00,253.35,253.41,252.91,253.32,27603.0,219.5662,219.6182,219.1849,219.5402,27603.0
2020-04-13 11:40:00,253.18,253.43,252.49,253.21,17398.0,219.4189,219.6356,218.8209,219.4449,17398.0
2020-04-13 11:50:00,253.09,253.94,252.3,252.33,26483.0,219.3409,220.0775,218.6562,218.6822,26483.0
2020-04-13 12:00:00,252.3,252.3,250.93,250.93,30442.0,218.6562,218.6562,217.4689,217.4689,30442.0
2020-04-13 12:10:00,251.1,251.92,250.96,251.57,21419.0,217.6163,218.3269,217.4949,218.0236,21419.0
2020-04-13 12:20:00,251.61,252.0,250.97,250.97,21234.0,218.0582,218.3962,217.5036,217.5036,21234.0
2020-04-13 12:30:00,251.1,251.1,249.35,249.74,28337.0,217.6163,217.6163,216.0996,216.4376,28337.0
2020-04-13 12:40:00,249.78,250.27,249.71,250.0,19687.0,216.4723,216.8969,216.4116,216.6629,19687.0
2020-04-13 12:50:00,249.89,250.24,249.21,249.31,26164.0,216.5676,216.8709,215.9783,216.0649,26164.0
2020-04-13 13:00:00,249.22,249.57,248.75,249.07,21272.0,215.9869,216.2903,215.5796,215.857,21272.0
2020-04-13 13:10:00,249.19,249.19,247.54,247.65,29004.0,215.9609,215.9609,214.531,214.6263,29004.0
2020-04-13 13:20:00,247.84,247.92,246.76,247.17,7408.0,214.791,214.8603,213.855,214.2103,7408.0
2020-04-13 13:30:00,247.29,248.77,247.29,248.59,22372.0,214.3143,215.597,214.3143,215.441,22372.0
2020-04-13 13:40:00,248.62,249.45,248.61,249.06,11850.0,215.467,216.1863,215.4583,215.8483,11850.0
2020-04-13 13:50:00,249.08,249.25,248.34,248.34,15919.0,215.8656,216.0129,215.2243,215.2243,15919.0
2020-04-13 14:00:00,248.5,249.71,248.42,249.32,14363.0,215.363,216.4116,215.2936,216.0736,14363.0
2020-04-13 14:10:00,249.25,249.35,248.39,248.91,24494.0,216.0129,216.0996,215.2676,215.7183,24494.0
2020-04-13 14:20:00,248.86,248.98,248.16,248.96,7606.0,215.675,215.779,215.0683,215.7616,7606.0
2020-04-13 14:30:00,249.09,250.13,249.09,249.85,16202.0,215.8743,216.7756,215.8743,216.5329,16202.0
2020-04-13 14:40:00,249.94,250.88,249.68,250.82,17593.0,216.6109,217.4256,216.3856,217.3736,17593.0
2020-04-13 14:50:00,250.82,251.28,250.58,251.14,23008.0,217.3736,217.7723,217.1656,217.6509,23008.0
2020-04-13 15:00:00,250.97,251.0,249.94,250.21,31866.0,217.5036,217.5296,216.6109,216.8449,31866.0
2020-04-13 15:10:00,250.24,251.17,249.83,250.96,19771.0,216.8709,217.6769,216.5156,217.4949,19771.0
2020-04-13 15:20:00,250.99,251.06,249.15,249.32,20681.0,217.5209,217.5816,215.9263,216.0736,20681.0
2020-04-13 15:30:00,249.34,250.06,249.04,250.06,37627.0,216.0909,216.7149,215.831,216.7149,37627.0
2020-04-13 15:40:00,249.95,250.6,249.56,250.48,51245.0,216.6196,217.1829,216.2816,217.0789,51245.0
2020-04-13 15:50:00,250.49,250.99,248.45,249.99,131586.0,217.0876,217.5209,215.3196,216.6543,131586.0
2020-04-14 09:30:00,255.08,255.54,252.69,253.6,69972.0,221.0655,221.4642,218.9942,219.7829,69972.0
2020-04-14 09:40:00,253.69,255.91,253.38,254.15,70830.0,219.8609,221.7848,219.5922,220.2595,70830.0
2020-04-14 09:50:00,253.77,254.94,252.52,254.65,38179.0,219.9302,220.9442,218.8469,220.6929,38179.0
2020-04-14 10:00:00,254.66,254.74,253.37,254.65,35691.0,220.7015,220.7709,219.5836,220.6929,35691.0
2020-04-14 10:10:00,254.67,255.31,253.74,255.15,65548.0,220.7102,221.2649,219.9042,221.1262,65548.0
2020-04-14 10:20:00,255.31,255.35,253.94,254.08,45272.0,221.2649,221.2995,220.0775,220.1989,45272.0
2020-04-14 10:30:00,254.09,254.88,253.89,254.34,35426.0,220.2075,220.8922,220.0342,220.4242,35426.0
2020-04-14 10:40:00,254.5,256.19,254.27,256.19,17424.0,220.5629,222.0275,220.3635,222.0275,17424.0
2020-04-14 10:50:00,256.19,256.73,255.76,256.11,21154.0,222.0275,222.4955,221.6549,221.9582,21154.0
2020-04-14 11:00:00,255.98,256.45,253.8,254.69,20104.0,221.8455,222.2528,219.9562,220.7275,20104.0
2020-04-14 11:10:00,254.84,255.08,253.41,253.48,24226.0,220.8575,221.0655,219.6182,219.6789,24226.0
2020-04-14 11:20:00,253.68,254.96,253.63,254.7,15752.0,219.8522,220.9615,219.8089,220.7362,15752.0
2020-04-14 11:30:00,254.67,255.4,254.54,255.16,34551.0,220.7102,221.3429,220.5975,221.1349,34551.0
2020-04-14 11:40:00,255.36,255.48,254.66,255.06,15843.0,221.3082,221.4122,220.7015,221.0482,15843.0
2020-04-14 11:50:00,255.16,255.37,253.71,254.49,30471.0,221.1349,221.3169,219.8782,220.5542,30471.0
2020-04-14 12:00:00,254.75,255.56,254.75,255.4,20038.0,220.7795,221.4815,220.7795,221.3429,20038.0
2020-04-14 12:10:00,255.2,255.9,254.95,255.73,8261.0,221.1695,221.7762,220.9529,221.6289,8261.0
2020-04-14 12:20:00,255.61,256.0,254.32,254.78,14291.0,221.5249,221.8628,220.4069,220.8055,14291.0
2020-04-14 12:30:00,254.65,255.11,254.65,254.84,8784.0,220.6929,221.0915,220.6929,220.8575,8784.0
2020-04-14 12:40:00,255.05,255.48,254.91,255.48,9903.0,221.0395,221.4122,220.9182,221.4122,9903.0
2020-04-14 12:50:00,255.48,255.74,255.16,255.16,9868.0,221.4122,221.6375,221.1349,221.1349,9868.0
2020-04-14 13:00:00,255.12,255.6,254.98,255.36,11457.0,221.1002,221.5162,220.9789,221.3082,11457.0
2020-04-14 13:10:00,255.22,255.39,254.83,255.13,13722.0,221.1869,221.3342,220.8489,221.1089,13722.0
2020-04-14 13:20:00,255.13,255.49,255.0,255.12,8264.0,221.1089,221.4209,220.9962,221.1002,8264.0
2020-04-14 13:30:00,255.05,255.51,255.0,255.4,15366.0,221.0395,221.4382,220.9962,221.3429,15366.0
2020-04-14 13:40:00,255.44,256.57,255.23,256.54,21774.0,221.3775,222.3568,221.1955,222.3308,21774.0
2020-04-14 13:50:00,256.42,257.66,256.42,257.04,23336.0,222.2268,223.3015,222.2268,222.7642,23336.0
2020-04-14 14:00:00,257.11,257.11,256.56,256.76,24539.0,222.8248,222.8248,222.3482,222.5215,24539.0
2020-04-14 14:10:00,256.81,256.94,256.18,256.54,24907.0,222.5648,222.6775,222.0188,222.3308,24907.0
2020-04-14 14:20:00,256.66,257.1,256.31,256.41,16479.0,222.4348,222.8162,222.1315,222.2182,16479.0
2020-04-14 14:30:00,256.17,256.34,255.3,255.34,22375.0,222.0102,222.1575,221.2562,221.2909,22375.0
2020-04-14 14:40:00,255.31,255.56,254.6,255.46,12621.0,221.2649,221.4815,220.6495,221.3949,12621.0
2020-04-14 14:50:00,255.47,256.32,255.47,256.15,15653.0,221.4035,222.1402,221.4035,221.9928,15653.0
2020-04-14 15:00:00,256.19,256.19,254.8,255.31,28115.0,222.0275,222.0275,220.8229,221.2649,28115.0
2020-04-14 15:10:00,255.09,255.71,254.76,255.14,31477.0,221.0742,221.6115,220.7882,221.1175,31477.0
2020-04-14 15:20:00,255.0,256.01,254.77,255.54,31530.0,220.9962,221.8715,220.7969,221.4642,31530.0
2020-04-14 15:30:00,255.5,255.55,254.72,255.15,87128.0,221.4295,221.4729,220.7535,221.1262,87128.0
2020-04-14 15:40:00,255.1,255.6,254.94,255.6,40381.0,221.0829,221.5162,220.9442,221.5162,40381.0
2020-04-14 15:50:00,255.71,256.31,254.79,254.9,161543.0,221.6115,222.1315,220.8142,220.9095,161543.0
2020-04-15 09:30:00,252.93,252.98,248.31,251.03,79169.0,219.2022,219.2456,215.1983,217.5556,79169.0
2020-04-15 09:40:00,251.01,251.77,247.85,249.44,28601.0,217.5383,218.1969,214.7996,216.1776,28601.0
2020-04-15 09:50:00,249.43,249.55,247.29,248.72,28122.0,216.1689,216.2729,214.3143,215.5536,28122.0
2020-04-15 10:00:00,248.5,248.8,247.27,248.55,23639.0,215.363,215.623,214.297,215.4063,23639.0
2020-04-15 10:10:00,248.52,249.09,246.01,246.24,19942.0,215.3803,215.8743,213.205,213.4043,19942.0
2020-04-15 10:20:00,246.21,246.36,244.64,245.21,28071.0,213.3783,213.5083,212.0177,212.5117,28071.0
2020-04-15 10:30:00,244.9,246.1,244.82,245.59,15647.0,212.243,213.283,212.1737,212.841,15647.0
2020-04-15 10:40:00,245.68,246.18,245.27,245.92,42379.0,212.919,213.3523,212.5637,213.127,42379.0
2020-04-15 10:50:00,245.94,246.03,245.02,245.04,44766.0,213.1443,213.2223,212.347,212.3643,44766.0
2020-04-15 11:00:00,245.22,245.99,244.88,245.54,31552.0,212.5203,213.1877,212.2257,212.7977,31552.0
2020-04-15 11:10:00,245.72,246.77,245.61,246.14,26015.0,212.9537,213.8637,212.8583,213.3177,26015.0
2020-04-15 11:20:00,245.95,246.59,245.7,246.39,29045.0,213.153,213.7077,212.9363,213.5343,29045.0
2020-04-15 11:30:00,246.34,247.4,246.0,246.25,27983.0,213.491,214.4096,213.1963,213.413,27983.0
2020-04-15 11:40:00,246.29,246.29,244.88,244.97,10468.0,213.4477,213.4477,212.2257,212.3037,10468.0
2020-04-15 11:50:00,245.03,245.56,244.75,244.79,15207.0,212.3557,212.815,212.113,212.1477,15207.0
2020-04-15 12:00:00,244.7,244.91,243.4,243.53,18463.0,212.0697,212.2517,210.943,211.0557,18463.0
2020-04-15 12:10:00,243.53,243.68,243.21,243.29,16434.0,211.0557,211.1857,210.7784,210.8477,16434.0
2020-04-15 12:20:00,243.23,244.45,243.23,243.89,14498.0,210.7957,211.853,210.7957,211.3677,14498.0
2020-04-15 12:30:00,243.79,244.82,243.5,244.6,14757.0,211.281,212.1737,211.0297,211.983,14757.0
2020-04-15 12:40:00,244.61,245.45,244.21,245.29,11439.0,211.9917,212.7197,211.645,212.581,11439.0
2020-04-15 12:50:00,245.29,246.6,245.29,246.6,16897.0,212.581,213.7163,212.581,213.7163,16897.0
2020-04-15 13:00:00,246.5,247.23,246.44,246.9,9727.0,213.6297,214.2623,213.5777,213.9763,9727.0
2020-04-15 13:10:00,247.01,248.36,246.77,248.14,11164.0,214.0716,215.2416,213.8637,215.051,11164.0
2020-04-15 13:20:00,248.14,248.24,247.02,247.32,12778.0,215.051,215.1376,214.0803,214.3403,12778.0
2020-04-15 13:30:00,247.24,247.3,246.56,246.74,12298.0,214.271,214.323,213.6817,213.8377,12298.0
2020-04-15 13:40:00,246.66,247.3,246.58,246.73,11700.0,213.7683,214.323,213.699,213.829,11700.0
2020-04-15 13:50:00,247.03,247.12,246.48,246.59,16638.0,214.089,214.167,213.6123,213.7077,16638.0
2020-04-15 14:00:00,246.77,247.59,246.57,247.17,8838.0,213.8637,214.5743,213.6903,214.2103,8838.0
2020-04-15 14:10:00,247.27,247.89,247.06,247.31,14047.0,214.297,214.8343,214.115,214.3316,14047.0
2020-04-15 14:20:00,247.32,247.58,246.64,247.02,14427.0,214.3403,214.5656,213.751,214.0803,14427.0
2020-04-15 14:30:00,247.12,247.72,246.83,247.5,11103.0,214.167,214.687,213.9157,214.4963,11103.0
2020-04-15 14:40:00,247.43,248.18,247.23,247.85,27829.0,214.4356,215.0856,214.2623,214.7996,27829.0
2020-04-15 14:50:00,247.95,247.95,247.25,247.75,12567.0,214.8863,214.8863,214.2796,214.713,12567.0
2020-04-15 15:00:00,247.73,247.74,246.2,246.45,23588.0,214.6956,214.7043,213.3697,213.5863,23588.0
2020-04-15 15:10:00,246.42,246.96,246.3,246.59,24200.0,213.5603,214.0283,213.4563,213.7077,24200.0
2020-04-15 15:20:00,246.62,246.72,245.92,246.17,31990.0,213.7337,213.8203,213.127,213.3437,31990.0
2020-04-15 15:30:00,246.17,247.4,245.94,247.34,44048.0,213.3437,214.4096,213.1443,214.3576,44048.0
2020-04-15 15:40:00,247.27,248.26,246.56,248.05,42127.0,214.297,215.155,213.6817,214.973,42127.0
2020-04-15 15:50:00,247.94,248.15,247.07,247.74,120484.0,214.8776,215.0596,214.1236,214.7043,120484.0
2020-04-16 09:30:00,249.59,251.27,248.91,249.63,58758.0,216.3076,217.7636,215.7183,216.3423,58758.0
2020-04-16 09:40:00,249.66,250.82,249.06,249.6,22281.0,216.3683,217.3736,215.8483,216.3163,22281.0
2020-04-16 09:50:00,249.57,250.79,249.19,250.04,32947.0,216.2903,217.3476,215.9609,216.6976,32947.0
2020-04-16 10:00:00,249.69,250.04,247.7,248.08,29910.0,216.3943,216.6976,214.6696,214.999,29910.0
2020-04-16 10:10:00,247.86,249.07,247.55,248.91,21835.0,214.8083,215.857,214.5396,215.7183,21835.0
2020-04-16 10:20:00,248.99,250.6,248.98,250.5,25548.0,215.7876,217.1829,215.779,217.0963,25548.0
2020-04-16 10:30:00,250.35,250.77,249.44,249.74,13982.0,216.9663,217.3303,216.1776,216.4376,13982.0
2020-04-16 10:40:00,249.66,251.71,249.66,251.7,22170.0,216.3683,218.1449,216.3683,218.1362,22170.0
2020-04-16 10:50:00,251.62,252.27,251.39,251.75,23066.0,218.0669,218.6302,217.8676,218.1796,23066.0
2020-04-16 11:00:00,251.85,252.12,250.95,250.98,16680.0,218.2662,218.5002,217.4863,217.5123,16680.0
2020-04-16 11:10:00,251.0,251.19,250.11,250.4,17540.0,217.5296,217.6943,216.7583,217.0096,17540.0
2020-04-16 11:20:00,250.4,251.38,250.25,251.01,24685.0,217.0096,217.8589,216.8796,217.5383,24685.0
2020-04-16 11:30:00,250.82,251.02,250.01,250.42,9174.0,217.3736,217.5469,216.6716,217.0269,9174.0
2020-04-16 11:40:00,250.33,250.91,250.33,250.86,16574.0,216.9489,217.4516,216.9489,217.4083,16574.0
2020-04-16 11:50:00,250.9,252.07,250.83,251.53,14775.0,217.4429,218.4569,217.3823,217.9889,14775.0
2020-04-16 12:00:00,251.4,251.46,250.5,250.62,20662.0,217.8763,217.9282,217.0963,217.2003,20662.0
2020-04-16 12:10:00,250.6,250.75,249.81,250.09,24917.0,217.1829,217.3129,216.4983,216.7409,24917.0
2020-04-16 12:20:00,250.08,251.03,249.92,250.68,21230.0,216.7323,217.5556,216.5936,217.2523,21230.0
2020-04-16 12:30:00,250.65,250.72,249.17,249.55,9834.0,217.2263,217.2869,215.9436,216.2729,9834.0
2020-04-16 12:40:00,249.58,250.3,249.28,250.11,15647.0,216.2989,216.9229,216.0389,216.7583,15647.0
2020-04-16 12:50:00,250.2,251.64,250.19,251.49,8252.0,216.8363,218.0842,216.8276,217.9542,8252.0
2020-04-16 13:00:00,251.4,252.16,251.2,252.04,17371.0,217.8763,218.5349,217.7029,218.4309,17371.0
2020-04-16 13:10:00,252.02,252.72,251.96,252.17,24777.0,218.4136,219.0202,218.3616,218.5436,24777.0
2020-04-16 13:20:00,252.18,252.63,251.57,252.63,10410.0,218.5522,218.9422,218.0236,218.9422,10410.0
2020-04-16 13:30:00,252.55,252.69,252.31,252.39,11537.0,218.8729,218.9942,218.6649,218.7342,11537.0
2020-04-16 13:40:00,252.43,252.54,252.02,252.11,19694.0,218.7689,218.8642,218.4136,218.4916,19694.0
2020-04-16 13:50:00,251.98,252.15,251.35,251.51,13768.0,218.3789,218.5262,217.8329,217.9716,13768.0
2020-04-16 14:00:00,251.33,251.57,250.92,251.57,19876.0,217.8156,218.0236,217.4603,218.0236,19876.0
2020-04-16 14:10:00,251.5,251.96,251.49,251.7,9430.0,217.9629,218.3616,217.9542,218.1362,9430.0
2020-04-16 14:20:00,251.56,251.56,250.18,250.47,15418.0,218.0149,218.0149,216.8189,217.0703,15418.0
2020-04-16 14:30:00,250.33,251.01,250.21,250.74,23098.0,216.9489,217.5383,216.8449,217.3043,23098.0
2020-04-16 14:40:00,250.96,251.4,250.65,251.13,14091.0,217.4949,217.8763,217.2263,217.6423,14091.0
2020-04-16 14:50:00,251.11,251.97,250.88,251.71,16117.0,217.6249,218.3702,217.4256,218.1449,16117.0
2020-04-16 15:00:00,251.72,251.86,250.72,250.94,12940.0,218.1536,218.2749,217.2869,217.4776,12940.0
2020-04-16 15:10:00,251.12,251.63,250.83,251.25,18312.0,217.6336,218.0756,217.3823,217.7463,18312.0
2020-04-16 15:20:00,251.21,252.1,251.1,252.05,18529.0,217.7116,218.4829,217.6163,218.4396,18529.0
2020-04-16 15:30:00,252.01,252.28,251.47,251.55,28162.0,218.4049,218.6389,217.9369,218.0062,28162.0
2020-04-16 15:40:00,251.6,251.6,250.82,251.31,29668.0,218.0496,218.0496,217.3736,217.7983,29668.0
2020-04-16 15:50:00,251.36,252.5,251.01,251.43,88834.0,217.8416,218.8296,217.5383,217.9022,88834.0
2020-04-17 09:30:00,256.56,257.77,253.12,255.37,128223.0,222.3482,223.3968,219.3669,221.3169,128223.0
2020-04-17 09:40:00,255.28,255.46,253.1,253.25,45778.0,221.2389,221.3949,219.3496,219.4796,45778.0
2020-04-17 09:50:00,253.1,253.58,251.58,252.7,16339.0,219.3496,219.7656,218.0322,219.0029,16339.0
2020-04-17 10:00:00,252.21,252.5,251.39,251.72,22263.0,218.5782,218.8296,217.8676,218.1536,22263.0
2020-04-17 10:10:00,251.63,252.52,251.19,252.21,17225.0,218.0756,218.8469,217.6943,218.5782,17225.0
2020-04-17 10:20:00,252.0,253.21,251.95,253.03,20725.0,218.3962,219.4449,218.3529,219.2889,20725.0
2020-04-17 10:30:00,253.03,253.15,251.16,251.16,12157.0,219.2889,219.3929,217.6683,217.6683,12157.0
2020-04-17 10:40:00,251.24,251.39,250.3,250.52,16122.0,217.7376,217.8676,216.9229,217.1136,16122.0
2020-04-17 10:50:00,250.52,251.69,250.04,251.14,23715.0,217.1136,218.1276,216.6976,217.6509,23715.0
2020-04-17 11:00:00,251.26,251.51,250.78,250.84,16331.0,217.7549,217.9716,217.3389,217.3909,16331.0
2020-04-17 11:10:00,250.32,250.53,248.89,249.5,22554.0,216.9403,217.1223,215.701,216.2296,22554.0
2020-04-17 11:20:00,249.43,249.56,248.08,248.52,16673.0,216.1689,216.2816,214.999,215.3803,16673.0
2020-04-17 11:30:00,248.71,249.51,248.58,249.23,16028.0,215.545,216.2383,215.4323,215.9956,16028.0
2020-04-17 11:40:00,249.35,249.81,248.85,249.69,23166.0,216.0996,216.4983,215.6663,216.3943,23166.0
2020-04-17 11:50:00,249.79,250.0,249.17,249.17,13552.0,216.4809,216.6629,215.9436,215.9436,13552.0
2020-04-17 12:00:00,249.24,249.84,248.87,249.12,17247.0,216.0043,216.5243,215.6836,215.9003,17247.0
2020-04-17 12:10:00,249.1,249.62,249.09,249.35,13246.0,215.883,216.3336,215.8743,216.0996,13246.0
2020-04-17 12:20:00,249.35,250.4,249.18,250.22,22043.0,216.0996,217.0096,215.9523,216.8536,22043.0
2020-04-17 12:30:00,250.26,250.92,250.08,250.8,11019.0,216.8883,217.4603,216.7323,217.3563,11019.0
2020-04-17 12:40:00,250.91,251.15,250.8,250.92,13558.0,217.4516,217.6596,217.3563,217.4603,13558.0
2020-04-17 12:50:00,250.89,251.04,250.22,250.38,10857.0,217.4343,217.5643,216.8536,216.9923,10857.0
2020-04-17 13:00:00,250.23,251.16,250.18,251.13,11484.0,216.8623,217.6683,216.8189,217.6423,11484.0
2020-04-17 13:10:00,251.16,251.21,250.74,251.08,11800.0,217.6683,217.7116,217.3043,217.5989,11800.0
2020-04-17 13:20:00,251.15,251.23,250.51,250.69,17216.0,217.6596,217.7289,217.1049,217.2609,17216.0
2020-04-17 13:30:00,250.79,251.76,250.78,251.53,15337.0,217.3476,218.1882,217.3389,217.9889,15337.0
2020-04-17 13:40:00,251.57,251.78,251.32,251.49,12374.0,218.0236,218.2056,217.8069,217.9542,12374.0
2020-04-17 13:50:00,251.51,252.12,251.46,252.12,16777.0,217.9716,218.5002,217.9282,218.5002,16777.0
2020-04-17 14:00:00,252.1,252.4,252.1,252.28,25451.0,218.4829,218.7429,218.4829,218.6389,25451.0
2020-04-17 14:10:00,252.24,252.37,251.5,251.71,16888.0,218.6042,218.7169,217.9629,218.1449,16888.0
2020-04-17 14:20:00,251.73,252.07,251.68,251.73,14441.0,218.1622,218.4569,218.1189,218.1622,14441.0
2020-04-17 14:30:00,251.57,251.57,249.74,249.98,26521.0,218.0236,218.0236,216.4376,216.6456,26521.0
2020-04-17 14:40:00,249.98,250.14,249.69,249.94,16688.0,216.6456,216.7843,216.3943,216.6109,16688.0
2020-04-17 14:50:00,249.98,250.13,249.75,249.99,13609.0,216.6456,216.7756,216.4463,216.6543,13609.0
2020-04-17 15:00:00,250.14,250.75,250.07,250.7,18440.0,216.7843,217.3129,216.7236,217.2696,18440.0
2020-04-17 15:10:00,250.72,251.43,250.56,251.41,19786.0,217.2869,217.9022,217.1483,217.8849,19786.0
2020-04-17 15:20:00,251.38,251.48,251.01,251.3,20222.0,217.8589,217.9456,217.5383,217.7896,20222.0
2020-04-17 15:30:00,251.34,252.38,251.3,252.32,28097.0,217.8243,218.7256,217.7896,218.6736,28097.0
2020-04-17 15:40:00,252.24,253.4,252.24,253.37,70750.0,218.6042,219.6096,218.6042,219.5836,70750.0
2020-04-17 15:50:00,253.37,254.78,253.3,254.05,119667.0,219.5836,220.8055,219.5229,220.1729,119667.0
2020-04-20 09:30:00,252.03,253.0,249.52,249.86,67420.0,218.4222,219.2629,216.2469,216.5416,67420.0
2020-04-20 09:40:00,250.21,250.53,249.16,249.32,22168.0,216.8449,217.1223,215.935,216.0736,22168.0
2020-04-20 09:50:00,249.61,249.85,249.22,249.74,24493.0,216.3249,216.5329,215.9869,216.4376,24493.0
2020-04-20 10:00:00,249.86,250.49,249.32,250.45,21153.0,216.5416,217.0876,216.0736,217.0529,21153.0
2020-04-20 10:10:00,250.46,250.83,249.61,250.08,13958.0,217.0616,217.3823,216.3249,216.7323,13958.0
2020-04-20 10:20:00,250.41,251.11,250.39,250.81,12307.0,217.0183,217.6249,217.0009,217.3649,12307.0
2020-04-20 10:30:00,250.75,251.0,248.91,248.91,20461.0,217.3129,217.5296,215.7183,215.7183,20461.0
2020-04-20 10:40:00,248.8,250.1,248.74,249.77,13534.0,215.623,216.7496,215.571,216.4636,13534.0
2020-04-20 10:50:00,249.69,250.3,249.18,249.28,21885.0,216.3943,216.9229,215.9523,216.0389,21885.0
2020-04-20 11:00:00,249.13,249.24,248.51,248.7,27986.0,215.909,216.0043,215.3716,215.5363,27986.0
2020-04-20 11:10:00,248.78,249.69,248.56,249.28,13202.0,215.6056,216.3943,215.415,216.0389,13202.0
2020-04-20 11:20:00,249.3,250.69,249.09,249.97,11244.0,216.0563,217.2609,215.8743,216.6369,11244.0
2020-04-20 11:30:00,249.87,251.26,249.65,251.26,13472.0,216.5503,217.7549,216.3596,217.7549,13472.0
2020-04-20 11:40:00,251.2,251.74,250.89,251.2,20995.0,217.7029,218.1709,217.4343,217.7029,20995.0
2020-04-20 11:50:00,251.2,252.37,251.06,252.32,13917.0,217.7029,218.7169,217.5816,218.6736,13917.0
2020-04-20 12:00:00,252.37,252.44,251.62,251.87,15067.0,218.7169,218.7776,218.0669,218.2836,15067.0
2020-04-20 12:10:00,251.88,252.09,251.08,251.17,8387.0,218.2922,218.4742,217.5989,217.6769,8387.0
2020-04-20 12:20:00,251.04,251.85,250.66,251.61,12910.0,217.5643,218.2662,217.2349,218.0582,12910.0
2020-04-20 12:30:00,251.53,252.31,251.53,251.93,5366.0,217.9889,218.6649,217.9889,218.3356,5366.0
2020-04-20 12:40:00,251.9,251.96,251.04,251.17,5470.0,218.3096,218.3616,217.5643,217.6769,5470.0
2020-04-20 12:50:00,251.26,251.39,250.85,250.98,5711.0,217.7549,217.8676,217.3996,217.5123,5711.0
2020-04-20 13:00:00,251.06,251.06,250.31,250.44,7643.0,217.5816,217.5816,216.9316,217.0443,7643.0
2020-04-20 13:10:00,250.53,251.23,250.4,251.03,6507.0,217.1223,217.7289,217.0096,217.5556,6507.0
2020-04-20 13:20:00,251.0,251.0,250.21,250.3,7816.0,217.5296,217.5296,216.8449,216.9229,7816.0
2020-04-20 13:30:00,250.3,250.34,249.81,250.01,14329.0,216.9229,216.9576,216.4983,216.6716,14329.0
2020-04-20 13:40:00,249.95,250.11,249.87,249.93,7771.0,216.6196,216.7583,216.5503,216.6023,7771.0
2020-04-20 13:50:00,250.03,250.51,249.97,250.3,10390.0,216.6889,217.1049,216.6369,216.9229,10390.0
2020-04-20 14:00:00,250.36,250.68,250.19,250.43,8071.0,216.9749,217.2523,216.8276,217.0356,8071.0
2020-04-20 14:10:00,250.29,250.4,249.61,250.03,13017.0,216.9143,217.0096,216.3249,216.6889,13017.0
2020-04-20 14:20:00,250.09,250.22,249.31,249.37,7454.0,216.7409,216.8536,216.0649,216.1169,7454.0
2020-04-20 14:30:00,249.51,250.54,249.38,250.15,12656.0,216.2383,217.1309,216.1256,216.7929,12656.0
2020-04-20 14:40:00,250.44,250.9,250.08,250.9,11545.0,217.0443,217.4429,216.7323,217.4429,11545.0
2020-04-20 14:50:00,250.81,251.07,249.83,249.99,14827.0,217.3649,217.5903,216.5156,216.6543,14827.0
2020-04-20 15:00:00,249.91,250.61,249.41,250.04,21907.0,216.5849,217.1916,216.1516,216.6976,21907.0
2020-04-20 15:10:00,250.08,250.52,249.76,249.77,15629.0,216.7323,217.1136,216.4549,216.4636,15629.0
2020-04-20 15:20:00,249.84,250.26,249.53,250.26,16301.0,216.5243,216.8883,216.2556,216.8883,16301.0
2020-04-20 15:30:00,250.37,250.37,249.19,249.19,18519.0,216.9836,216.9836,215.9609,215.9609,18519.0
2020-04-20 15:40:00,249.25,249.89,249.06,249.85,19756.0,216.0129,216.5676,215.8483,216.5329,19756.0
2020-04-20 15:50:00,249.69,249.78,248.64,248.93,89679.0,216.3943,216.4723,215.4843,215.7356,89679.0
2020-04-21 09:30:00,245.21,245.87,244.03,244.26,95540.0,212.5117,213.0837,211.489,211.6884,95540.0
2020-04-21 09:40:00,244.26,244.8,242.18,243.4,35199.0,211.6884,212.1563,209.8857,210.943,35199.0
2020-04-21 09:50:00,243.51,244.49,243.28,244.49,23312.0,211.0384,211.8877,210.839,211.8877,23312.0
2020-04-21 10:00:00,244.54,244.54,242.47,242.75,21894.0,211.931,211.931,210.137,210.3797,21894.0
2020-04-21 10:10:00,242.67,243.22,241.81,242.77,28412.0,210.3104,210.787,209.5651,210.397,28412.0
2020-04-21 10:20:00,242.77,243.8,242.12,242.33,38251.0,210.397,211.2897,209.8337,210.0157,38251.0
2020-04-21 10:30:00,242.09,242.33,240.95,241.23,22956.0,209.8077,210.0157,208.8197,209.0624,22956.0
2020-04-21 10:40:00,241.18,241.5,240.61,240.71,13698.0,209.0191,209.2964,208.5251,208.6117,13698.0
2020-04-21 10:50:00,240.97,241.13,240.2,240.37,12312.0,208.8371,208.9757,208.1698,208.3171,12312.0
2020-04-21 11:00:00,240.43,241.16,240.18,241.15,11710.0,208.3691,209.0017,208.1524,208.9931,11710.0
2020-04-21 11:10:00,241.14,241.27,240.19,241.14,20701.0,208.9844,209.0971,208.1611,208.9844,20701.0
2020-04-21 11:20:00,240.97,241.49,239.76,240.19,39100.0,208.8371,209.2877,207.7884,208.1611,39100.0
2020-04-21 11:30:00,240.19,241.04,239.6,239.6,18906.0,208.1611,208.8977,207.6498,207.6498,18906.0
2020-04-21 11:40:00,239.61,240.04,239.41,239.61,15206.0,207.6584,208.0311,207.4851,207.6584,15206.0
2020-04-21 11:50:00,239.61,240.24,239.37,239.82,13761.0,207.6584,208.2044,207.4504,207.8404,13761.0
2020-04-21 12:00:00,239.95,240.11,239.52,240.0,16011.0,207.9531,208.0918,207.5804,207.9964,16011.0
2020-04-21 12:10:00,239.86,240.09,239.69,239.84,23762.0,207.8751,208.0744,207.7278,207.8578,23762.0
2020-04-21 12:20:00,239.97,240.14,239.47,239.57,15180.0,207.9704,208.1178,207.5371,207.6238,15180.0
2020-04-21 12:30:00,239.56,239.57,239.1,239.34,19005.0,207.6151,207.6238,207.2164,207.4244,19005.0
2020-04-21 12:40:00,239.3,239.68,239.12,239.55,18611.0,207.3898,207.7191,207.2338,207.6064,18611.0
2020-04-21 12:50:00,239.68,240.38,239.62,240.12,12519.0,207.7191,208.3257,207.6671,208.1004,12519.0
2020-04-21 13:00:00,240.04,240.8,239.98,240.62,15983.0,208.0311,208.6897,207.9791,208.5337,15983.0
2020-04-21 13:10:00,240.72,241.35,240.63,241.35,12706.0,208.6204,209.1664,208.5424,209.1664,12706.0
2020-04-21 13:20:00,241.29,242.39,241.21,242.39,36988.0,209.1144,210.0677,209.0451,210.0677,36988.0
2020-04-21 13:30:00,242.24,242.93,241.96,242.76,8397.0,209.9377,210.5357,209.6951,210.3884,8397.0
2020-04-21 13:40:00,242.75,243.31,242.32,242.32,11769.0,210.3797,210.865,210.0071,210.0071,11769.0
2020-04-21 13:50:00,242.1,242.71,241.97,242.06,14209.0,209.8164,210.345,209.7037,209.7817,14209.0
2020-04-21 14:00:00,241.96,242.2,241.62,241.95,10203.0,209.6951,209.9031,209.4004,209.6864,10203.0
2020-04-21 14:10:00,241.74,242.32,241.68,241.86,25300.0,209.5044,210.0071,209.4524,209.6084,25300.0
2020-04-21 14:20:00,241.86,243.34,241.69,243.12,21173.0,209.6084,210.891,209.4611,210.7004,21173.0
2020-04-21 14:30:00,243.07,243.42,242.46,242.59,17243.0,210.657,210.9604,210.1284,210.241,17243.0
2020-04-21 14:40:00,242.25,242.31,241.45,241.88,14922.0,209.9464,209.9984,209.2531,209.6257,14922.0
2020-04-21 14:50:00,241.96,242.49,241.4,242.19,35613.0,209.6951,210.1544,209.2097,209.8944,35613.0
2020-04-21 15:00:00,242.52,242.73,241.1,241.12,24184.0,210.1804,210.3624,208.9497,208.9671,24184.0
2020-04-21 15:10:00,241.11,242.57,240.93,241.84,26411.0,208.9584,210.2237,208.8024,209.5911,26411.0
2020-04-21 15:20:00,241.78,242.89,241.69,242.77,22191.0,209.5391,210.501,209.4611,210.397,22191.0
2020-04-21 15:30:00,242.89,244.56,242.65,244.08,38167.0,210.501,211.9484,210.293,211.5324,38167.0
2020-04-21 15:40:00,244.08,244.63,242.89,243.24,47235.0,211.5324,212.009,210.501,210.8044,47235.0
2020-04-21 15:50:00,242.92,243.07,241.52,242.0,129564.0,210.527,210.657,209.3137,209.7297,129564.0
2020-04-22 09:30:00,246.23,248.34,245.56,248.34,64842.0,213.3957,215.2243,212.815,215.2243,64842.0
2020-04-22 09:40:00,248.66,249.75,247.47,249.25,48351.0,215.5016,216.4463,214.4703,216.0129,48351.0
2020-04-22 09:50:00,249.59,251.64,248.77,249.22,66049.0,216.3076,218.0842,215.597,215.9869,66049.0
2020-04-22 10:00:00,249.34,249.53,246.86,247.2,14766.0,216.0909,216.2556,213.9417,214.2363,14766.0
2020-04-22 10:10:00,247.18,248.55,247.17,248.45,22941.0,214.219,215.4063,214.2103,215.3196,22941.0
2020-04-22 10:20:00,248.61,249.37,248.24,249.37,10563.0,215.4583,216.1169,215.1376,216.1169,10563.0
2020-04-22 10:30:00,249.55,249.89,248.66,248.8,18555.0,216.2729,216.5676,215.5016,215.623,18555.0
2020-04-22 10:40:00,248.69,249.17,248.35,249.17,11045.0,215.5276,215.9436,215.233,215.9436,11045.0
2020-04-22 10:50:00,249.14,249.23,248.47,248.86,38592.0,215.9176,215.9956,215.337,215.675,38592.0
2020-04-22 11:00:00,249.06,249.59,248.65,249.55,15674.0,215.8483,216.3076,215.493,216.2729,15674.0
2020-04-22 11:10:00,249.55,251.37,249.46,251.27,52064.0,216.2729,217.8503,216.1949,217.7636,52064.0
2020-04-22 11:20:00,251.19,251.94,250.63,250.8,50253.0,217.6943,218.3442,217.2089,217.3563,50253.0
2020-04-22 11:30:00,250.94,251.27,250.12,250.42,17042.0,217.4776,217.7636,216.7669,217.0269,17042.0
2020-04-22 11:40:00,250.39,251.48,250.29,251.48,15743.0,217.0009,217.9456,216.9143,217.9456,15743.0
2020-04-22 11:50:00,251.48,252.48,251.48,251.63,19992.0,217.9456,218.8122,217.9456,218.0756,19992.0
2020-04-22 12:00:00,251.66,252.46,251.65,251.87,82830.0,218.1016,218.7949,218.0929,218.2836,82830.0
2020-04-22 12:10:00,251.98,252.15,251.33,252.0,18229.0,218.3789,218.5262,217.8156,218.3962,18229.0
2020-04-22 12:20:00,251.95,252.17,251.63,251.96,19909.0,218.3529,218.5436,218.0756,218.3616,19909.0
2020-04-22 12:30:00,251.76,252.24,251.3,252.24,13825.0,218.1882,218.6042,217.7896,218.6042,13825.0
2020-04-22 12:40:00,252.3,252.9,252.28,252.65,32360.0,218.6562,219.1762,218.6389,218.9596,32360.0
2020-04-22 12:50:00,252.53,252.75,251.68,251.91,19613.0,218.8556,219.0462,218.1189,218.3182,19613.0
2020-04-22 13:00:00,252.07,252.07,250.97,251.39,13814.0,218.4569,218.4569,217.5036,217.8676,13814.0
2020-04-22 13:10:00,251.5,251.56,250.91,251.34,8765.0,217.9629,218.0149,217.4516,217.8243,8765.0
2020-04-22 13:20:00,251.41,251.9,251.12,251.82,8677.0,217.8849,218.3096,217.6336,218.2402,8677.0
2020-04-22 13:30:00,251.76,251.84,251.31,251.62,7425.0,218.1882,218.2576,217.7983,218.0669,7425.0
2020-04-22 13:40:00,251.52,251.74,251.29,251.4,10751.0,217.9802,218.1709,217.7809,217.8763,10751.0
2020-04-22 13:50:00,251.5,251.76,251.27,251.71,20096.0,217.9629,218.1882,217.7636,218.1449,20096.0
2020-04-22 14:00:00,251.61,251.77,251.31,251.65,6329.0,218.0582,218.1969,217.7983,218.0929,6329.0
2020-04-22 14:10:00,251.45,251.51,250.89,251.07,8790.0,217.9196,217.9716,217.4343,217.5903,8790.0
2020-04-22 14:20:00,251.11,252.74,251.11,252.66,25426.0,217.6249,219.0376,217.6249,218.9682,25426.0
2020-04-22 14:30:00,252.63,253.3,252.58,253.11,31512.0,218.9422,219.5229,218.8989,219.3582,31512.0
2020-04-22 14:40:00,253.09,253.78,253.09,253.77,21599.0,219.3409,219.9389,219.3409,219.9302,21599.0
2020-04-22 14:50:00,253.84,254.48,253.44,253.8,38607.0,219.9909,220.5455,219.6442,219.9562,38607.0
2020-04-22 15:00:00,253.79,254.5,253.54,254.43,23701.0,219.9475,220.5629,219.7309,220.5022,23701.0
2020-04-22 15:10:00,254.42,254.57,253.83,254.43,26933.0,220.4935,220.6235,219.9822,220.5022,26933.0
2020-04-22 15:20:00,254.35,254.81,254.26,254.35,26216.0,220.4329,220.8315,220.3549,220.4329,26216.0
2020-04-22 15:30:00,254.46,255.11,254.11,254.44,41421.0,220.5282,221.0915,220.2249,220.5109,41421.0
2020-04-22 15:40:00,254.51,254.79,254.04,254.55,68002.0,220.5715,220.8142,220.1642,220.6062,68002.0
2020-04-22 15:50:00,254.89,255.07,252.7,252.98,124712.0,220.9009,221.0569,219.0029,219.2456,124712.0
2020-04-23 09:30:00,252.19,254.82,251.55,251.66,38481.0,218.5609,220.8402,218.0062,218.1016,38481.0
2020-04-23 09:40:00,252.38,253.47,251.91,252.58,31389.0,218.7256,219.6702,218.3182,218.8989,31389.0
2020-04-23 09:50:00,252.58,253.42,252.03,252.51,10859.0,218.8989,219.6269,218.4222,218.8382,10859.0
2020-04-23 10:00:00,252.92,253.11,251.63,252.46,11085.0,219.1936,219.3582,218.0756,218.7949,11085.0
2020-04-23 10:10:00,252.37,252.37,251.0,251.32,13689.0,218.7169,218.7169,217.5296,217.8069,13689.0
2020-04-23 10:20:00,251.23,251.33,249.56,250.11,14843.0,217.7289,217.8156,216.2816,216.7583,14843.0
2020-04-23 10:30:00,250.08,250.83,249.66,250.58,19746.0,216.7323,217.3823,216.3683,217.1656,19746.0
2020-04-23 10:40:00,250.52,251.79,249.93,250.02,17440.0,217.1136,218.2142,216.6023,216.6803,17440.0
2020-04-23 10:50:00,250.06,250.69,249.38,250.25,24470.0,216.7149,217.2609,216.1256,216.8796,24470.0
2020-04-23 11:00:00,250.35,250.95,249.94,250.95,33144.0,216.9663,217.4863,216.6109,217.4863,33144.0
2020-04-23 11:10:00,250.94,252.63,250.94,252.2,28053.0,217.4776,218.9422,217.4776,218.5696,28053.0
2020-04-23 11:20:00,252.2,253.35,252.11,252.72,21018.0,218.5696,219.5662,218.4916,219.0202,21018.0
2020-04-23 11:30:00,252.58,253.4,251.89,253.12,41569.0,218.8989,219.6096,218.3009,219.3669,41569.0
2020-04-23 11:40:00,253.03,254.08,252.37,252.37,21147.0,219.2889,220.1989,218.7169,218.7169,21147.0
2020-04-23 11:50:00,252.37,253.1,252.1,252.6,13847.0,218.7169,219.3496,218.4829,218.9162,13847.0
2020-04-23 12:00:00,252.79,253.55,252.62,253.55,11473.0,219.0809,219.7396,218.9336,219.7396,11473.0
2020-04-23 12:10:00,253.43,253.43,252.41,252.53,8247.0,219.6356,219.6356,218.7516,218.8556,8247.0
2020-04-23 12:20:00,252.85,253.46,252.41,253.32,15011.0,219.1329,219.6616,218.7516,219.5402,15011.0
2020-04-23 12:30:00,253.15,253.58,252.96,253.29,10060.0,219.3929,219.7656,219.2282,219.5142,10060.0
2020-04-23 12:40:00,253.25,253.49,250.35,252.35,14966.0,219.4796,219.6876,216.9663,218.6996,14966.0
2020-04-23 12:50:00,252.06,252.27,250.01,250.05,30604.0,218.4482,218.6302,216.6716,216.7063,30604.0
2020-04-23 13:00:00,250.05,250.97,249.76,250.59,15588.0,216.7063,217.5036,216.4549,217.1743,15588.0
2020-04-23 13:10:00,250.68,251.47,250.57,251.1,6621.0,217.2523,217.9369,217.1569,217.6163,6621.0
2020-04-23 13:20:00,250.99,251.08,249.88,249.96,14443.0,217.5209,217.5989,216.5589,216.6283,14443.0
2020-04-23 13:30:00,249.95,250.79,249.95,250.42,6968.0,216.6196,217.3476,216.6196,217.0269,6968.0
2020-04-23 13:40:00,250.42,250.51,249.13,249.35,13064.0,217.0269,217.1049,215.909,216.0996,13064.0
2020-04-23 13:50:00,249.38,250.2,249.31,250.1,13323.0,216.1256,216.8363,216.0649,216.7496,13323.0
2020-04-23 14:00:00,250.14,250.14,249.25,249.25,17549.0,216.7843,216.7843,216.0129,216.0129,17549.0
2020-04-23 14:10:00,249.6,250.24,248.69,250.01,16984.0,216.3163,216.8709,215.5276,216.6716,16984.0
2020-04-23 14:20:00,249.99,250.73,249.82,250.68,9576.0,216.6543,217.2956,216.5069,217.2523,9576.0
2020-04-23 14:30:00,250.72,250.87,249.85,250.17,17763.0,217.2869,217.4169,216.5329,216.8103,17763.0
2020-04-23 14:40:00,250.19,250.45,249.55,249.76,9453.0,216.8276,217.0529,216.2729,216.4549,9453.0
2020-04-23 14:50:00,249.88,250.95,249.88,250.85,9395.0,216.5589,217.4863,216.5589,217.3996,9395.0
2020-04-23 15:00:00,250.93,251.03,250.44,250.45,7477.0,217.4689,217.5556,217.0443,217.0529,7477.0
2020-04-23 15:10:00,250.45,250.62,249.0,249.01,18063.0,217.0529,217.2003,215.7963,215.805,18063.0
2020-04-23 15:20:00,249.0,249.39,248.69,249.28,7535.0,215.7963,216.1343,215.5276,216.0389,7535.0
2020-04-23 15:30:00,249.11,249.57,248.64,249.31,16904.0,215.8916,216.2903,215.4843,216.0649,16904.0
2020-04-23 15:40:00,249.37,249.77,249.17,249.39,15333.0,216.1169,216.4636,215.9436,216.1343,15333.0
2020-04-23 15:50:00,249.39,249.65,248.14,248.61,52570.0,216.1343,216.3596,215.051,215.4583,52570.0
2020-04-24 09:30:00,250.28,251.49,248.6,249.84,26333.0,216.9056,217.9542,215.4496,216.5243,26333.0
2020-04-24 09:40:00,249.66,249.66,246.0,246.56,22031.0,216.3683,216.3683,213.1963,213.6817,22031.0
2020-04-24 09:50:00,246.5,247.09,246.0,246.52,31715.0,213.6297,214.141,213.1963,213.647,31715.0
2020-04-24 10:00:00,246.75,247.37,246.46,246.5,25451.0,213.8463,214.3836,213.595,213.6297,25451.0
2020-04-24 10:10:00,246.78,247.75,246.68,247.49,18452.0,213.8723,214.713,213.7857,214.4876,18452.0
2020-04-24 10:20:00,247.34,247.73,247.03,247.44,9196.0,214.3576,214.6956,214.089,214.4443,9196.0
2020-04-24 10:30:00,247.44,248.57,247.15,248.55,7704.0,214.4443,215.4236,214.193,215.4063,7704.0
2020-04-24 10:40:00,248.62,248.71,247.8,247.82,24230.0,215.467,215.545,214.7563,214.7736,24230.0
2020-04-24 10:50:00,247.9,248.57,247.55,247.9,19148.0,214.843,215.4236,214.5396,214.843,19148.0
2020-04-24 11:00:00,247.53,247.68,247.01,247.59,8029.0,214.5223,214.6523,214.0716,214.5743,8029.0
2020-04-24 11:10:00,247.66,247.7,246.68,247.7,11633.0,214.635,214.6696,213.7857,214.6696,11633.0
2020-04-24 11:20:00,247.52,248.25,247.18,247.83,65944.0,214.5136,215.1463,214.219,214.7823,65944.0
2020-04-24 11:30:00,247.87,248.17,247.25,248.17,13461.0,214.817,215.077,214.2796,215.077,13461.0
2020-04-24 11:40:00,248.04,248.66,247.94,248.49,5203.0,214.9643,215.5016,214.8776,215.3543,5203.0
2020-04-24 11:50:00,248.72,248.96,248.17,248.17,6088.0,215.5536,215.7616,215.077,215.077,6088.0
2020-04-24 12:00:00,248.3,248.3,247.94,248.15,10444.0,215.1896,215.1896,214.8776,215.0596,10444.0
2020-04-24 12:10:00,248.09,248.38,247.88,248.24,10426.0,215.0076,215.259,214.8256,215.1376,10426.0
2020-04-24 12:20:00,248.0,248.33,247.54,248.26,8734.0,214.9296,215.2156,214.531,215.155,8734.0
2020-04-24 12:30:00,248.33,248.34,247.79,248.1,7202.0,215.2156,215.2243,214.7476,215.0163,7202.0
2020-04-24 12:40:00,248.09,248.2,247.73,247.75,4872.0,215.0076,215.103,214.6956,214.713,4872.0
2020-04-24 12:50:00,247.68,247.81,247.3,247.57,4863.0,214.6523,214.765,214.323,214.557,4863.0
2020-04-24 13:00:00,247.44,247.44,247.11,247.34,7994.0,214.4443,214.4443,214.1583,214.3576,7994.0
2020-04-24 13:10:00,247.4,247.47,246.81,247.07,8322.0,214.4096,214.4703,213.8983,214.1236,8322.0
2020-04-24 13:20:00,247.26,247.26,246.76,246.82,18597.0,214.2883,214.2883,213.855,213.907,18597.0
2020-04-24 13:30:00,246.85,247.07,246.25,246.25,18466.0,213.933,214.1236,213.413,213.413,18466.0
2020-04-24 13:40:00,246.2,246.5,246.01,246.17,21580.0,213.3697,213.6297,213.205,213.3437,21580.0
2020-04-24 13:50:00,246.11,246.34,245.91,246.08,29668.0,213.2917,213.491,213.1183,213.2657,29668.0
2020-04-24 14:00:00,246.06,246.23,245.75,245.86,27813.0,213.2483,213.3957,212.9797,213.075,27813.0
2020-04-24 14:10:00,245.76,246.22,245.7,245.86,32646.0,212.9883,213.387,212.9363,213.075,32646.0
2020-04-24 14:20:00,246.03,246.29,245.56,245.77,13955.0,213.2223,213.4477,212.815,212.997,13955.0
2020-04-24 14:30:00,245.68,245.88,245.41,245.73,20483.0,212.919,213.0923,212.685,212.9623,20483.0
2020-04-24 14:40:00,245.6,245.85,245.41,245.72,18110.0,212.8497,213.0663,212.685,212.9537,18110.0
2020-04-24 14:50:00,245.77,245.89,245.43,245.73,18925.0,212.997,213.101,212.7023,212.9623,18925.0
2020-04-24 15:00:00,245.68,245.78,245.08,245.69,31923.0,212.919,213.0057,212.399,212.9277,31923.0
2020-04-24 15:10:00,245.61,245.73,244.86,245.54,22216.0,212.8583,212.9623,212.2083,212.7977,22216.0
2020-04-24 15:20:00,245.53,246.34,245.29,245.83,21202.0,212.789,213.491,212.581,213.049,21202.0
2020-04-24 15:30:00,245.93,246.1,245.27,245.6,57860.0,213.1357,213.283,212.5637,212.8497,57860.0
2020-04-24 15:40:00,245.5,246.21,245.39,246.02,57193.0,212.763,213.3783,212.6677,213.2137,57193.0
2020-04-24 15:50:00,246.07,246.07,243.77,244.6,175027.0,213.257,213.257,211.2637,211.983,175027.0
2020-04-27 09:30:00,247.0,247.79,245.24,247.13,56860.0,214.063,214.7476,212.5377,214.1756,56860.0
2020-04-27 09:40:00,247.13,247.37,245.77,246.3,36547.0,214.1756,214.3836,212.997,213.4563,36547.0
2020-04-27 09:50:00,246.02,247.52,246.01,247.2,30423.0,213.2137,214.5136,213.205,214.2363,30423.0
2020-04-27 10:00:00,247.06,248.62,247.04,248.32,21737.0,214.115,215.467,214.0976,215.207,21737.0
2020-04-27 10:10:00,248.46,249.79,247.99,249.5,18691.0,215.3283,216.4809,214.921,216.2296,18691.0
2020-04-27 10:20:00,249.78,250.34,249.17,249.59,17326.0,216.4723,216.9576,215.9436,216.3076,17326.0
2020-04-27 10:30:00,249.48,249.82,249.1,249.6,11493.0,216.2123,216.5069,215.883,216.3163,11493.0
2020-04-27 10:40:00,249.6,250.36,249.6,250.14,22330.0,216.3163,216.9749,216.3163,216.7843,22330.0
2020-04-27 10:50:00,250.01,250.24,249.56,249.76,6986.0,216.6716,216.8709,216.2816,216.4549,6986.0
2020-04-27 11:00:00,249.7,249.81,248.19,248.36,20303.0,216.4029,216.4983,215.0943,215.2416,20303.0
2020-04-27 11:10:00,248.36,249.38,248.34,249.32,11897.0,215.2416,216.1256,215.2243,216.0736,11897.0
2020-04-27 11:20:00,249.4,249.55,249.19,249.32,16529.0,216.1429,216.2729,215.9609,216.0736,16529.0
2020-04-27 11:30:00,249.53,250.59,249.53,250.59,21306.0,216.2556,217.1743,216.2556,217.1743,21306.0
2020-04-27 11:40:00,250.59,251.12,250.51,251.12,10467.0,217.1743,217.6336,217.1049,217.6336,10467.0
2020-04-27 11:50:00,251.22,251.22,250.77,250.77,7021.0,217.7203,217.7203,217.3303,217.3303,7021.0
2020-04-27 12:00:00,250.75,251.01,250.28,250.94,10023.0,217.3129,217.5383,216.9056,217.4776,10023.0
2020-04-27 12:10:00,250.73,251.34,250.73,251.21,14122.0,217.2956,217.8243,217.2956,217.7116,14122.0
2020-04-27 12:20:00,251.2,251.32,250.84,251.09,7335.0,217.7029,217.8069,217.3909,217.6076,7335.0
2020-04-27 12:30:00,251.25,251.85,251.24,251.75,10932.0,217.7463,218.2662,217.7376,218.1796,10932.0
2020-04-27 12:40:00,251.65,251.8,251.21,251.68,15688.0,218.0929,218.2229,217.7116,218.1189,15688.0
2020-04-27 12:50:00,251.7,252.29,251.68,251.96,10210.0,218.1362,218.6476,218.1189,218.3616,10210.0
2020-04-27 13:00:00,251.99,251.99,251.27,251.84,9068.0,218.3876,218.3876,217.7636,218.2576,9068.0
2020-04-27 13:10:00,251.79,252.05,251.7,251.71,8518.0,218.2142,218.4396,218.1362,218.1449,8518.0
2020-04-27 13:20:00,251.76,251.98,251.44,251.92,12543.0,218.1882,218.3789,217.9109,218.3269,12543.0
2020-04-27 13:30:00,252.01,252.24,251.58,251.9,9837.0,218.4049,218.6042,218.0322,218.3096,9837.0
2020-04-27 13:40:00,251.72,251.72,250.46,250.46,17480.0,218.1536,218.1536,217.0616,217.0616,17480.0
2020-04-27 13:50:00,250.41,250.87,250.15,250.51,11754.0,217.0183,217.4169,216.7929,217.1049,11754.0
2020-04-27 14:00:00,250.57,251.3,250.51,250.9,16859.0,217.1569,217.7896,217.1049,217.4429,16859.0
2020-04-27 14:10:00,250.89,251.05,250.26,250.38,9149.0,217.4343,217.5729,216.8883,216.9923,9149.0
2020-04-27 14:20:00,250.34,250.83,250.33,250.6,8647.0,216.9576,217.3823,216.9489,217.1829,8647.0
2020-04-27 14:30:00,250.49,250.99,250.49,250.67,12270.0,217.0876,217.5209,217.0876,217.2436,12270.0
2020-04-27 14:40:00,250.73,250.87,250.54,250.81,12800.0,217.2956,217.4169,217.1309,217.3649,12800.0
2020-04-27 14:50:00,250.82,250.97,250.35,250.35,10417.0,217.3736,217.5036,216.9663,216.9663,10417.0
2020-04-27 15:00:00,250.33,250.58,250.04,250.13,10225.0,216.9489,217.1656,216.6976,216.7756,10225.0
2020-04-27 15:10:00,250.14,250.73,250.05,250.71,15200.0,216.7843,217.2956,216.7063,217.2783,15200.0
2020-04-27 15:20:00,250.56,250.63,249.89,250.01,18371.0,217.1483,217.2089,216.5676,216.6716,18371.0
2020-04-27 15:30:00,250.14,251.25,250.04,250.91,28303.0,216.7843,217.7463,216.6976,217.4516,28303.0
2020-04-27 15:40:00,250.76,251.63,250.74,251.63,28543.0,217.3216,218.0756,217.3043,218.0756,28543.0
2020-04-27 15:50:00,251.64,251.64,250.0,250.13,92257.0,218.0842,218.0842,216.6629,216.7756,92257.0
2020-04-28 09:30:00,255.25,255.8,252.41,253.84,80348.0,221.2129,221.6895,218.7516,219.9909,80348.0
2020-04-28 09:40:00,253.84,253.92,252.04,252.13,44725.0,219.9909,220.0602,218.4309,218.5089,44725.0
2020-04-28 09:50:00,252.21,252.89,251.48,251.61,37988.0,218.5782,219.1676,217.9456,218.0582,37988.0
2020-04-28 10:00:00,251.42,252.05,249.46,249.66,124768.0,217.8936,218.4396,216.1949,216.3683,124768.0
2020-04-28 10:10:00,250.13,252.0,249.8,250.02,114647.0,216.7756,218.3962,216.4896,216.6803,114647.0
2020-04-28 10:20:00,249.99,250.34,249.29,250.04,43434.0,216.6543,216.9576,216.0476,216.6976,43434.0
2020-04-28 10:30:00,250.19,250.46,249.46,250.2,44075.0,216.8276,217.0616,216.1949,216.8363,44075.0
2020-04-28 10:40:00,250.13,250.65,249.44,250.09,51525.0,216.7756,217.2263,216.1776,216.7409,51525.0
2020-04-28 10:50:00,250.08,250.18,248.68,248.86,35940.0,216.7323,216.8189,215.519,215.675,35940.0
2020-04-28 11:00:00,248.97,250.15,248.66,250.07,22509.0,215.7703,216.7929,215.5016,216.7236,22509.0
2020-04-28 11:10:00,250.09,250.59,249.44,250.01,25943.0,216.7409,217.1743,216.1776,216.6716,25943.0
2020-04-28 11:20:00,250.18,250.33,249.49,249.79,17416.0,216.8189,216.9489,216.2209,216.4809,17416.0
2020-04-28 11:30:00,249.74,250.13,249.25,249.32,11077.0,216.4376,216.7756,216.0129,216.0736,11077.0
2020-04-28 11:40:00,249.31,249.96,248.87,249.05,20787.0,216.0649,216.6283,215.6836,215.8396,20787.0
2020-04-28 11:50:00,248.96,248.96,248.05,248.24,10996.0,215.7616,215.7616,214.973,215.1376,10996.0
2020-04-28 12:00:00,248.24,248.31,247.51,247.72,16776.0,215.1376,215.1983,214.505,214.687,16776.0
2020-04-28 12:10:00,247.71,248.33,246.94,247.16,38505.0,214.6783,215.2156,214.011,214.2016,38505.0
2020-04-28 12:20:00,247.21,247.78,246.55,246.64,15986.0,214.245,214.739,213.673,213.751,15986.0
2020-04-28 12:30:00,246.58,246.85,245.88,246.63,29309.0,213.699,213.933,213.0923,213.7423,29309.0
2020-04-28 12:40:00,246.63,246.92,246.26,246.55,7077.0,213.7423,213.9937,213.4217,213.673,7077.0
2020-04-28 12:50:00,246.62,247.07,246.57,246.87,11991.0,213.7337,214.1236,213.6903,213.9503,11991.0
2020-04-28 13:00:00,246.85,247.09,246.44,246.69,23491.0,213.933,214.141,213.5777,213.7943,23491.0
2020-04-28 13:10:00,246.53,246.83,246.23,246.3,11046.0,213.6557,213.9157,213.3957,213.4563,11046.0
2020-04-28 13:20:00,246.35,247.36,246.35,247.04,17581.0,213.4997,214.375,213.4997,214.0976,17581.0
2020-04-28 13:30:00,247.04,247.22,246.73,246.81,14658.0,214.0976,214.2536,213.829,213.8983,14658.0
2020-04-28 13:40:00,246.98,247.55,246.69,247.18,20340.0,214.0456,214.5396,213.7943,214.219,20340.0
2020-04-28 13:50:00,247.24,247.24,246.76,246.89,10286.0,214.271,214.271,213.855,213.9677,10286.0
2020-04-28 14:00:00,246.95,247.46,246.87,247.45,6565.0,214.0196,214.4616,213.9503,214.453,6565.0
2020-04-28 14:10:00,247.37,247.47,246.62,246.72,16792.0,214.3836,214.4703,213.7337,213.8203,16792.0
2020-04-28 14:20:00,246.63,246.71,245.83,245.93,36055.0,213.7423,213.8117,213.049,213.1357,36055.0
2020-04-28 14:30:00,245.94,246.08,245.57,245.94,11274.0,213.1443,213.2657,212.8237,213.1443,11274.0
2020-04-28 14:40:00,245.93,246.18,245.69,246.03,11560.0,213.1357,213.3523,212.9277,213.2223,11560.0
2020-04-28 14:50:00,245.99,246.18,245.61,245.99,22240.0,213.1877,213.3523,212.8583,213.1877,22240.0
2020-04-28 15:00:00,246.0,246.21,245.71,245.71,20627.0,213.1963,213.3783,212.945,212.945,20627.0
2020-04-28 15:10:00,245.77,246.11,245.53,245.84,20939.0,212.997,213.2917,212.789,213.0577,20939.0
2020-04-28 15:20:00,245.79,246.23,245.14,245.66,22904.0,213.0143,213.3957,212.451,212.9017,22904.0
2020-04-28 15:30:00,245.51,245.64,244.71,245.28,34761.0,212.7717,212.8843,212.0783,212.5723,34761.0
2020-04-28 15:40:00,245.32,245.77,244.09,244.17,30211.0,212.607,212.997,211.541,211.6104,30211.0
2020-04-28 15:50:00,244.24,244.31,242.72,243.25,105557.0,211.671,211.7317,210.3537,210.813,105557.0
2020-04-29 09:30:00,251.02,251.02,237.92,241.31,103883.0,217.5469,217.5469,206.1938,209.1317,103883.0
2020-04-29 09:40:00,241.08,241.63,238.03,239.66,60969.0,208.9324,209.4091,206.2891,207.7018,60969.0
2020-04-29 09:50:00,240.8,243.41,239.11,239.6,84177.0,208.6897,210.9517,207.2251,207.6498,84177.0
2020-04-29 10:00:00,239.7,241.27,238.26,238.6,52987.0,207.7364,209.0971,206.4884,206.7831,52987.0
2020-04-29 10:10:00,238.81,239.81,238.01,239.28,24020.0,206.9651,207.8318,206.2718,207.3724,24020.0
2020-04-29 10:20:00,239.28,239.74,238.72,238.87,16206.0,207.3724,207.7711,206.8871,207.0171,16206.0
2020-04-29 10:30:00,238.72,239.4,238.36,239.02,39241.0,206.8871,207.4764,206.5751,207.1471,39241.0
2020-04-29 10:40:00,238.9,239.28,237.59,238.92,34242.0,207.0431,207.3724,205.9078,207.0604,34242.0
2020-04-29 10:50:00,238.66,240.0,238.66,239.7,40695.0,206.8351,207.9964,206.8351,207.7364,40695.0
2020-04-29 11:00:00,239.7,240.0,239.09,239.55,54809.0,207.7364,207.9964,207.2078,207.6064,54809.0
2020-04-29 11:10:00,239.45,239.9,239.21,239.85,61935.0,207.5198,207.9098,207.3118,207.8664,61935.0
2020-04-29 11:20:00,239.76,240.45,238.92,239.08,93624.0,207.7884,208.3864,207.0604,207.1991,93624.0
2020-04-29 11:30:00,238.91,239.25,238.35,238.71,21172.0,207.0518,207.3464,206.5664,206.8784,21172.0
2020-04-29 11:40:00,238.4,239.45,238.4,238.41,26243.0,206.6098,207.5198,206.6098,206.6184,26243.0
2020-04-29 11:50:00,238.65,238.7,236.38,237.11,41842.0,206.8264,206.8698,204.8591,205.4918,41842.0
2020-04-29 12:00:00,237.26,238.09,237.0,238.09,52330.0,205.6218,206.3411,205.3965,206.3411,52330.0
2020-04-29 12:10:00,237.91,238.16,237.36,237.88,18450.0,206.1851,206.4018,205.7085,206.1591,18450.0
2020-04-29 12:20:00,238.02,238.82,237.91,238.75,16109.0,206.2804,206.9738,206.1851,206.9131,16109.0
2020-04-29 12:30:00,238.77,239.12,238.2,238.72,17190.0,206.9304,207.2338,206.4364,206.8871,17190.0
2020-04-29 12:40:00,238.61,239.09,238.03,238.08,19774.0,206.7918,207.2078,206.2891,206.3324,19774.0
2020-04-29 12:50:00,238.09,238.2,237.62,237.62,18378.0,206.3411,206.4364,205.9338,205.9338,18378.0
2020-04-29 13:00:00,237.71,237.71,236.19,236.87,22363.0,206.0118,206.0118,204.6945,205.2838,22363.0
2020-04-29 13:10:00,236.97,237.72,236.63,237.15,17561.0,205.3705,206.0205,205.0758,205.5265,17561.0
2020-04-29 13:20:00,237.26,237.95,237.14,237.3,20075.0,205.6218,206.2198,205.5178,205.6565,20075.0
2020-04-29 13:30:00,237.28,237.61,237.25,237.53,16463.0,205.6391,205.9251,205.6131,205.8558,16463.0
2020-04-29 13:40:00,237.78,238.43,237.6,237.91,39322.0,206.0725,206.6358,205.9165,206.1851,39322.0
2020-04-29 13:50:00,237.91,238.01,237.06,237.7,21488.0,206.1851,206.2718,205.4485,206.0031,21488.0
2020-04-29 14:00:00,237.86,238.48,236.34,236.89,30201.0,206.1418,206.6791,204.8245,205.3011,30201.0
2020-04-29 14:10:00,236.85,236.95,235.67,236.65,24900.0,205.2665,205.3531,204.2438,205.0931,24900.0
2020-04-29 14:20:00,236.71,237.74,236.49,237.2,28712.0,205.1451,206.0378,204.9545,205.5698,28712.0
2020-04-29 14:30:00,237.2,237.34,236.36,237.05,31754.0,205.5698,205.6911,204.8418,205.4398,31754.0
2020-04-29 14:40:00,237.05,237.3,236.33,236.33,59207.0,205.4398,205.6565,204.8158,204.8158,59207.0
2020-04-29 14:50:00,236.42,237.3,236.36,237.15,27193.0,204.8938,205.6565,204.8418,205.5265,27193.0
2020-04-29 15:00:00,237.25,237.34,236.82,237.0,52926.0,205.6131,205.6911,205.2405,205.3965,52926.0
2020-04-29 15:10:00,237.09,238.25,236.59,238.25,68778.0,205.4745,206.4798,205.0411,206.4798,68778.0
2020-04-29 15:20:00,238.26,238.71,237.38,238.57,77411.0,206.4884,206.8784,205.7258,206.7571,77411.0
2020-04-29 15:30:00,238.71,238.79,237.64,237.81,67530.0,206.8784,206.9478,205.9511,206.0985,67530.0
2020-04-29 15:40:00,237.84,238.27,236.75,236.99,63461.0,206.1245,206.4971,205.1798,205.3878,63461.0
2020-04-29 15:50:00,236.99,237.2,235.9,236.89,453371.0,205.3878,205.5698,204.4431,205.3011,453371.0
2020-04-30 09:30:00,234.11,236.35,233.4,236.35,77205.0,202.8918,204.8331,202.2765,204.8331,77205.0
2020-04-30 09:40:00,235.99,235.99,233.9,233.94,24142.0,204.5211,204.5211,202.7098,202.7445,24142.0
2020-04-30 09:50:00,233.94,234.16,233.11,233.69,25248.0,202.7445,202.9352,202.0252,202.5278,25248.0
2020-04-30 10:00:00,233.77,235.5,232.71,235.44,56640.0,202.5972,204.0965,201.6785,204.0445,56640.0
2020-04-30 10:10:00,235.44,236.46,233.72,236.32,26916.0,204.0445,204.9285,202.5538,204.8071,26916.0
2020-04-30 10:20:00,236.23,238.45,236.15,238.44,31030.0,204.7291,206.6531,204.6598,206.6444,31030.0
2020-04-30 10:30:00,238.5,238.55,236.61,236.93,32392.0,206.6964,206.7398,205.0585,205.3358,32392.0
2020-04-30 10:40:00,236.93,237.46,235.87,236.63,27074.0,205.3358,205.7951,204.4171,205.0758,27074.0
2020-04-30 10:50:00,236.57,237.55,235.92,236.42,45108.0,205.0238,205.8731,204.4605,204.8938,45108.0
2020-04-30 11:00:00,236.55,237.19,236.28,236.88,24450.0,205.0065,205.5611,204.7725,205.2925,24450.0
2020-04-30 11:10:00,236.73,237.0,235.16,235.72,15239.0,205.1625,205.3965,203.8018,204.2872,15239.0
2020-04-30 11:20:00,235.59,235.7,234.87,234.92,19843.0,204.1745,204.2698,203.5505,203.5938,19843.0
2020-04-30 11:30:00,234.86,235.31,234.77,235.24,20160.0,203.5418,203.9318,203.4638,203.8712,20160.0
2020-04-30 11:40:00,235.11,235.23,233.88,233.95,22677.0,203.7585,203.8625,202.6925,202.7532,22677.0
2020-04-30 11:50:00,233.99,234.94,233.98,234.35,26787.0,202.7878,203.6112,202.7792,203.0998,26787.0
2020-04-30 12:00:00,234.39,234.52,233.57,233.62,45020.0,203.1345,203.2472,202.4238,202.4672,45020.0
2020-04-30 12:10:00,233.57,234.09,233.49,234.05,21207.0,202.4238,202.8745,202.3545,202.8398,21207.0
2020-04-30 12:20:00,234.04,234.11,233.27,233.59,24173.0,202.8312,202.8918,202.1639,202.4412,24173.0
2020-04-30 12:30:00,233.57,233.64,233.23,233.54,32312.0,202.4238,202.4845,202.1292,202.3978,32312.0
2020-04-30 12:40:00,233.45,234.52,233.45,234.26,25675.0,202.3199,203.2472,202.3199,203.0218,25675.0
2020-04-30 12:50:00,234.18,235.38,234.18,235.11,20145.0,202.9525,203.9925,202.9525,203.7585,20145.0
2020-04-30 13:00:00,235.11,236.53,234.94,236.53,23654.0,203.7585,204.9891,203.6112,204.9891,23654.0
2020-04-30 13:10:00,236.47,237.29,236.44,237.12,22092.0,204.9371,205.6478,204.9111,205.5005,22092.0
2020-04-30 13:20:00,237.32,237.4,236.78,236.91,30697.0,205.6738,205.7431,205.2058,205.3185,30697.0
2020-04-30 13:30:00,236.87,236.92,236.06,236.2,22002.0,205.2838,205.3271,204.5818,204.7031,22002.0
2020-04-30 13:40:00,236.15,237.24,235.83,237.08,21463.0,204.6598,205.6045,204.3825,205.4658,21463.0
2020-04-30 13:50:00,237.08,237.25,236.62,237.04,18821.0,205.4658,205.6131,205.0671,205.4311,18821.0
2020-04-30 14:00:00,236.98,237.11,236.63,236.92,21691.0,205.3791,205.4918,205.0758,205.3271,21691.0
2020-04-30 14:10:00,236.94,237.06,236.8,236.85,19747.0,205.3445,205.4485,205.2231,205.2665,19747.0
2020-04-30 14:20:00,236.89,237.03,236.83,237.01,25702.0,205.3011,205.4225,205.2491,205.4051,25702.0
2020-04-30 14:30:00,237.01,237.1,236.73,236.92,23629.0,205.4051,205.4831,205.1625,205.3271,23629.0
2020-04-30 14:40:00,236.9,237.16,236.67,236.93,20171.0,205.3098,205.5351,205.1105,205.3358,20171.0
2020-04-30 14:50:00,237.01,237.18,236.77,237.07,39259.0,205.4051,205.5525,205.1971,205.4571,39259.0
2020-04-30 15:00:00,237.07,237.43,236.65,237.22,28231.0,205.4571,205.7691,205.0931,205.5871,28231.0
2020-04-30 15:10:00,237.18,238.26,237.1,237.99,45396.0,205.5525,206.4884,205.4831,206.2545,45396.0
2020-04-30 15:20:00,237.95,238.4,237.7,237.7,48296.0,206.2198,206.6098,206.0031,206.0031,48296.0
2020-04-30 15:30:00,237.64,238.05,237.57,237.93,26555.0,205.9511,206.3064,205.8905,206.2025,26555.0
2020-04-30 15:40:00,237.97,238.11,237.79,237.92,66825.0,206.2371,206.3584,206.0811,206.1938,66825.0
2020-04-30 15:50:00,238.01,239.09,237.31,237.8,373403.0,206.2718,207.2078,205.6651,206.0898,373403.0
2020-05-01 09:30:00,233.24,235.9,232.59,234.74,69869.0,202.1379,204.4431,201.5745,203.4378,69869.0
2020-05-01 09:40:00,234.35,235.25,233.58,234.48,42712.0,203.0998,203.8798,202.4325,203.2125,42712.0
2020-05-01 09:50:00,234.47,234.67,234.09,234.25,43738.0,203.2038,203.3772,202.8745,203.0132,43738.0
2020-05-01 10:00:00,234.3,234.87,233.94,234.49,42873.0,203.0565,203.5505,202.7445,203.2212,42873.0
2020-05-01 10:10:00,234.42,234.43,233.53,234.2,26189.0,203.1605,203.1692,202.3892,202.9698,26189.0
2020-05-01 10:20:00,234.11,234.82,233.93,234.82,18944.0,202.8918,203.5072,202.7358,203.5072,18944.0
2020-05-01 10:30:00,235.0,235.26,234.59,234.87,31306.0,203.6632,203.8885,203.3078,203.5505,31306.0
2020-05-01 10:40:00,234.98,235.2,234.07,234.32,26705.0,203.6458,203.8365,202.8572,203.0738,26705.0
2020-05-01 10:50:00,234.25,234.93,234.1,234.52,17988.0,203.0132,203.6025,202.8832,203.2472,17988.0
2020-05-01 11:00:00,234.46,234.68,234.15,234.31,16150.0,203.1952,203.3858,202.9265,203.0652,16150.0
2020-05-01 11:10:00,234.26,234.44,234.08,234.14,31431.0,203.0218,203.1778,202.8658,202.9178,31431.0
2020-05-01 11:20:00,234.22,234.27,234.0,234.15,15564.0,202.9872,203.0305,202.7965,202.9265,15564.0
2020-05-01 11:30:00,234.21,234.26,233.92,233.95,17854.0,202.9785,203.0218,202.7272,202.7532,17854.0
2020-05-01 11:40:00,233.97,234.05,233.1,233.16,38687.0,202.7705,202.8398,202.0165,202.0685,38687.0
2020-05-01 11:50:00,233.06,233.87,232.72,233.87,18242.0,201.9819,202.6838,201.6872,202.6838,18242.0
2020-05-01 12:00:00,233.74,234.16,233.36,233.99,35475.0,202.5712,202.9352,202.2419,202.7878,35475.0
2020-05-01 12:10:00,234.04,234.57,233.8,233.8,15413.0,202.8312,203.2905,202.6232,202.6232,15413.0
2020-05-01 12:20:00,233.9,234.36,233.89,234.2,16154.0,202.7098,203.1085,202.7012,202.9698,16154.0
2020-05-01 12:30:00,234.21,234.36,233.88,234.25,15981.0,202.9785,203.1085,202.6925,203.0132,15981.0
2020-05-01 12:40:00,234.14,234.31,233.86,234.24,15978.0,202.9178,203.0652,202.6752,203.0045,15978.0
2020-05-01 12:50:00,234.39,234.48,233.79,233.94,12323.0,203.1345,203.2125,202.6145,202.7445,12323.0
2020-05-01 13:00:00,233.97,234.51,233.92,234.25,12619.0,202.7705,203.2385,202.7272,203.0132,12619.0
2020-05-01 13:10:00,234.17,234.17,233.69,233.69,16722.0,202.9438,202.9438,202.5278,202.5278,16722.0
2020-05-01 13:20:00,233.69,233.85,233.15,233.83,17907.0,202.5278,202.6665,202.0599,202.6492,17907.0
2020-05-01 13:30:00,233.79,233.79,233.21,233.31,14613.0,202.6145,202.6145,202.1119,202.1985,14613.0
2020-05-01 13:40:00,233.19,233.46,233.04,233.23,19057.0,202.0945,202.3285,201.9645,202.1292,19057.0
2020-05-01 13:50:00,233.26,233.53,233.18,233.44,13795.0,202.1552,202.3892,202.0859,202.3112,13795.0
2020-05-01 14:00:00,233.44,234.11,233.22,234.1,20312.0,202.3112,202.8918,202.1205,202.8832,20312.0
2020-05-01 14:10:00,234.01,234.09,233.53,234.0,18123.0,202.8052,202.8745,202.3892,202.7965,18123.0
2020-05-01 14:20:00,234.09,235.3,234.08,235.1,23298.0,202.8745,203.9232,202.8658,203.7498,23298.0
2020-05-01 14:30:00,235.1,235.19,234.75,235.12,17211.0,203.7498,203.8278,203.4465,203.7672,17211.0
2020-05-01 14:40:00,235.11,235.36,234.98,235.14,20315.0,203.7585,203.9752,203.6458,203.7845,20315.0
2020-05-01 14:50:00,235.08,235.38,234.53,234.61,60539.0,203.7325,203.9925,203.2558,203.3252,60539.0
2020-05-01 15:00:00,234.59,235.01,234.39,234.72,35125.0,203.3078,203.6718,203.1345,203.4205,35125.0
2020-05-01 15:10:00,234.72,235.23,234.5,235.05,26585.0,203.4205,203.8625,203.2298,203.7065,26585.0
2020-05-01 15:20:00,235.1,235.2,234.83,235.12,24403.0,203.7498,203.8365,203.5158,203.7672,24403.0
2020-05-01 15:30:00,235.25,235.76,234.84,235.17,28614.0,203.8798,204.3218,203.5245,203.8105,28614.0
2020-05-01 15:40:00,235.58,235.72,234.88,235.09,28892.0,204.1658,204.2872,203.5592,203.7412,28892.0
2020-05-01 15:50:00,234.86,235.06,233.25,234.2,129518.0,203.5418,203.7152,202.1465,202.9698,129518.0
2020-05-04 09:30:00,237.39,237.5,233.43,234.59,50164.0,205.7345,205.8298,202.3025,203.3078,50164.0
2020-05-04 09:40:00,234.67,234.69,232.3,232.72,28411.0,203.3772,203.3945,201.3232,201.6872,28411.0
2020-05-04 09:50:00,232.64,232.88,231.49,232.01,20299.0,201.6179,201.8259,200.6212,201.0719,20299.0
2020-05-04 10:00:00,232.2,232.42,228.6,228.92,39684.0,201.2365,201.4272,198.1166,198.3939,39684.0
2020-05-04 10:10:00,228.84,229.6,228.11,229.03,23605.0,198.3246,198.9832,197.6919,198.4893,23605.0
2020-05-04 10:20:00,229.19,230.22,228.73,230.21,21323.0,198.6279,199.5206,198.2293,199.5119,21323.0
2020-05-04 10:30:00,230.09,230.95,229.8,230.41,18748.0,199.4079,200.1532,199.1566,199.6852,18748.0
2020-05-04 10:40:00,230.28,230.54,229.2,229.73,24569.0,199.5726,199.7979,198.6366,199.0959,24569.0
2020-05-04 10:50:00,229.73,229.91,229.0,229.12,18278.0,199.0959,199.2519,198.4633,198.5672,18278.0
2020-05-04 11:00:00,229.13,230.21,228.7,230.21,22565.0,198.5759,199.5119,198.2033,199.5119,22565.0
2020-05-04 11:10:00,230.36,230.64,229.74,230.26,31503.0,199.6419,199.8846,199.1046,199.5552,31503.0
2020-05-04 11:20:00,230.23,231.09,230.15,230.89,12840.0,199.5292,200.2746,199.4599,200.1012,12840.0
2020-05-04 11:30:00,230.9,231.43,230.46,231.17,14170.0,200.1099,200.5692,199.7286,200.3439,14170.0
2020-05-04 11:40:00,231.23,231.62,230.98,231.62,12570.0,200.3959,200.7339,200.1792,200.7339,12570.0
2020-05-04 11:50:00,231.7,232.37,231.5,232.11,19971.0,200.8032,201.3839,200.6299,201.1585,19971.0
2020-05-04 12:00:00,232.18,232.66,232.16,232.56,9337.0,201.2192,201.6352,201.2019,201.5485,9337.0
2020-05-04 12:10:00,232.66,232.86,232.37,232.53,11608.0,201.6352,201.8085,201.3839,201.5225,11608.0
2020-05-04 12:20:00,232.43,233.12,232.38,232.45,10234.0,201.4359,202.0339,201.3925,201.4532,10234.0
2020-05-04 12:30:00,232.53,233.04,232.11,232.27,9645.0,201.5225,201.9645,201.1585,201.2972,9645.0
2020-05-04 12:40:00,232.2,232.45,232.05,232.26,8166.0,201.2365,201.4532,201.1065,201.2885,8166.0
2020-05-04 12:50:00,232.18,232.62,232.0,232.59,15526.0,201.2192,201.6005,201.0632,201.5745,15526.0
2020-05-04 13:00:00,232.65,233.28,232.57,233.25,11307.0,201.6265,202.1725,201.5572,202.1465,11307.0
2020-05-04 13:10:00,233.2,233.82,232.72,233.57,27356.0,202.1032,202.6405,201.6872,202.4238,27356.0
2020-05-04 13:20:00,233.47,234.08,233.46,234.05,15196.0,202.3372,202.8658,202.3285,202.8398,15196.0
2020-05-04 13:30:00,234.07,234.81,233.92,234.65,18341.0,202.8572,203.4985,202.7272,203.3598,18341.0
2020-05-04 13:40:00,234.75,234.99,234.39,234.93,11206.0,203.4465,203.6545,203.1345,203.6025,11206.0
2020-05-04 13:50:00,234.87,235.49,234.84,235.36,14675.0,203.5505,204.0878,203.5245,203.9752,14675.0
2020-05-04 14:00:00,235.3,235.4,234.78,235.17,11477.0,203.9232,204.0098,203.4725,203.8105,11477.0
2020-05-04 14:10:00,235.3,236.0,235.27,235.84,16504.0,203.9232,204.5298,203.8972,204.3911,16504.0
2020-05-04 14:20:00,235.85,235.99,235.39,235.46,11022.0,204.3998,204.5211,204.0012,204.0618,11022.0
2020-05-04 14:30:00,235.47,235.78,235.3,235.33,14531.0,204.0705,204.3391,203.9232,203.9492,14531.0
2020-05-04 14:40:00,235.32,236.04,235.24,236.04,12000.0,203.9405,204.5645,203.8712,204.5645,12000.0
2020-05-04 14:50:00,236.03,236.9,236.0,236.9,16161.0,204.5558,205.3098,204.5298,205.3098,16161.0
2020-05-04 15:00:00,236.78,236.91,236.32,236.91,7418.0,205.2058,205.3185,204.8071,205.3185,7418.0
2020-05-04 15:10:00,236.91,237.44,236.91,237.25,18742.0,205.3185,205.7778,205.3185,205.6131,18742.0
2020-05-04 15:20:00,237.21,237.3,236.52,236.54,24853.0,205.5785,205.6565,204.9805,204.9978,24853.0
2020-05-04 15:30:00,236.53,237.32,236.5,237.03,29825.0,204.9891,205.6738,204.9631,205.4225,29825.0
2020-05-04 15:40:00,237.12,237.28,236.59,236.59,33273.0,205.5005,205.6391,205.0411,205.0411,33273.0
2020-05-04 15:50:00,236.63,236.75,235.94,236.5,59048.0,205.0758,205.1798,204.4778,204.9631,59048.0
2020-05-05 09:30:00,237.68,239.89,237.68,239.27,57130.0,205.9858,207.9011,205.9858,207.3638,57130.0
2020-05-05 09:40:00,239.09,240.15,239.05,239.78,26385.0,207.2078,208.1264,207.1731,207.8058,26385.0
2020-05-05 09:50:00,239.77,240.24,239.09,240.05,50251.0,207.7971,208.2044,207.2078,208.0398,50251.0
2020-05-05 10:00:00,240.2,240.38,239.17,239.92,38101.0,208.1698,208.3257,207.2771,207.9271,38101.0
2020-05-05 10:10:00,239.71,239.79,239.07,239.39,14798.0,207.7451,207.8144,207.1904,207.4678,14798.0
2020-05-05 10:20:00,239.26,240.22,239.25,240.21,26694.0,207.3551,208.1871,207.3464,208.1784,26694.0
2020-05-05 10:30:00,240.22,241.0,239.43,240.73,72248.0,208.1871,208.8631,207.5024,208.6291,72248.0
2020-05-05 10:40:00,240.69,241.3,240.37,240.95,16602.0,208.5944,209.1231,208.3171,208.8197,16602.0
2020-05-05 10:50:00,241.08,241.18,240.28,240.89,18910.0,208.9324,209.0191,208.2391,208.7677,18910.0
2020-05-05 11:00:00,240.81,241.35,240.74,240.96,13263.0,208.6984,209.1664,208.6377,208.8284,13263.0
2020-05-05 11:10:00,241.06,241.15,240.46,240.61,9355.0,208.9151,208.9931,208.3951,208.5251,9355.0
2020-05-05 11:20:00,240.55,241.32,240.48,241.22,14575.0,208.4731,209.1404,208.4124,209.0537,14575.0
2020-05-05 11:30:00,241.28,241.41,241.0,241.05,18000.0,209.1057,209.2184,208.8631,208.9064,18000.0
2020-05-05 11:40:00,241.03,241.13,240.63,240.75,17844.0,208.8891,208.9757,208.5424,208.6464,17844.0
2020-05-05 11:50:00,240.67,240.94,240.52,240.9,19080.0,208.5771,208.8111,208.4471,208.7764,19080.0
2020-05-05 12:00:00,240.89,241.45,240.89,241.42,10787.0,208.7677,209.2531,208.7677,209.2271,10787.0
2020-05-05 12:10:00,241.38,241.62,241.33,241.42,19801.0,209.1924,209.4004,209.1491,209.2271,19801.0
2020-05-05 12:20:00,241.33,241.4,241.1,241.3,18330.0,209.1491,209.2097,208.9497,209.1231,18330.0
2020-05-05 12:30:00,241.31,241.58,241.05,241.1,9785.0,209.1317,209.3657,208.9064,208.9497,9785.0
2020-05-05 12:40:00,241.2,241.8,241.13,241.7,12900.0,209.0364,209.5564,208.9757,209.4697,12900.0
2020-05-05 12:50:00,241.8,241.86,241.41,241.45,8999.0,209.5564,209.6084,209.2184,209.2531,8999.0
2020-05-05 13:00:00,241.42,241.69,241.21,241.54,9860.0,209.2271,209.4611,209.0451,209.3311,9860.0
2020-05-05 13:10:00,241.55,241.68,241.32,241.51,8284.0,209.3397,209.4524,209.1404,209.3051,8284.0
2020-05-05 13:20:00,241.51,241.51,240.89,241.14,15285.0,209.3051,209.3051,208.7677,208.9844,15285.0
2020-05-05 13:30:00,241.16,241.39,241.01,241.39,19077.0,209.0017,209.2011,208.8717,209.2011,19077.0
2020-05-05 13:40:00,241.38,241.95,241.32,241.95,10973.0,209.1924,209.6864,209.1404,209.6864,10973.0
2020-05-05 13:50:00,241.95,242.75,241.86,242.68,14264.0,209.6864,210.3797,209.6084,210.319,14264.0
2020-05-05 14:00:00,242.68,243.55,242.66,243.25,15249.0,210.319,211.073,210.3017,210.813,15249.0
2020-05-05 14:10:00,243.19,243.19,242.76,242.89,12175.0,210.761,210.761,210.3884,210.501,12175.0
2020-05-05 14:20:00,242.96,242.98,242.52,242.64,10743.0,210.5617,210.579,210.1804,210.2844,10743.0
2020-05-05 14:30:00,242.66,242.74,242.16,242.31,17891.0,210.3017,210.371,209.8684,209.9984,17891.0
2020-05-05 14:40:00,242.32,242.48,242.19,242.35,14648.0,210.0071,210.1457,209.8944,210.0331,14648.0
2020-05-05 14:50:00,242.39,243.14,242.37,243.14,10938.0,210.0677,210.7177,210.0504,210.7177,10938.0
2020-05-05 15:00:00,243.06,243.22,242.91,243.09,20719.0,210.6484,210.787,210.5184,210.6744,20719.0
2020-05-05 15:10:00,243.09,243.27,242.03,242.1,23038.0,210.6744,210.8304,209.7557,209.8164,23038.0
2020-05-05 15:20:00,242.23,242.42,240.93,241.36,24002.0,209.9291,210.0937,208.8024,209.1751,24002.0
2020-05-05 15:30:00,241.34,241.41,240.08,240.46,33048.0,209.1577,209.2184,208.0658,208.3951,33048.0
2020-05-05 15:40:00,240.46,241.51,240.38,240.9,40062.0,208.3951,209.3051,208.3257,208.7764,40062.0
2020-05-05 15:50:00,240.93,241.31,240.02,240.44,73336.0,208.8024,209.1317,208.0138,208.3777,73336.0
2020-05-06 09:30:00,240.86,242.24,240.61,240.69,54760.0,208.7417,209.9377,208.5251,208.5944,54760.0
2020-05-06 09:40:00,241.22,241.22,239.02,240.3,16960.0,209.0537,209.0537,207.1471,208.2564,16960.0
2020-05-06 09:50:00,240.11,240.99,239.89,240.09,21718.0,208.0918,208.8544,207.9011,208.0744,21718.0
2020-05-06 10:00:00,239.99,240.43,238.48,238.93,21631.0,207.9878,208.3691,206.6791,207.0691,21631.0
2020-05-06 10:10:00,238.93,240.11,238.56,239.97,17053.0,207.0691,208.0918,206.7484,207.9704,17053.0
2020-05-06 10:20:00,239.87,240.05,239.27,239.65,25425.0,207.8838,208.0398,207.3638,207.6931,25425.0
2020-05-06 10:30:00,239.65,239.65,238.65,239.38,13370.0,207.6931,207.6931,206.8264,207.4591,13370.0
2020-05-06 10:40:00,239.49,240.77,239.47,240.47,23369.0,207.5544,208.6637,207.5371,208.4037,23369.0
2020-05-06 10:50:00,240.49,240.79,239.87,240.37,12750.0,208.4211,208.6811,207.8838,208.3171,12750.0
2020-05-06 11:00:00,240.12,240.41,238.85,238.97,16740.0,208.1004,208.3517,206.9998,207.1038,16740.0
2020-05-06 11:10:00,238.88,238.98,238.01,238.08,34690.0,207.0258,207.1124,206.2718,206.3324,34690.0
2020-05-06 11:20:00,238.0,238.0,237.35,237.57,28609.0,206.2631,206.2631,205.6998,205.8905,28609.0
2020-05-06 11:30:00,237.59,238.1,236.79,237.13,54044.0,205.9078,206.3498,205.2145,205.5091,54044.0
2020-05-06 11:40:00,237.13,238.45,237.01,238.3,17114.0,205.5091,206.6531,205.4051,206.5231,17114.0
2020-05-06 11:50:00,238.23,238.86,237.57,238.69,37618.0,206.4624,207.0084,205.8905,206.8611,37618.0
2020-05-06 12:00:00,238.65,238.82,237.02,237.25,20676.0,206.8264,206.9738,205.4138,205.6131,20676.0
2020-05-06 12:10:00,237.32,238.2,237.06,238.02,15514.0,205.6738,206.4364,205.4485,206.2804,15514.0
2020-05-06 12:20:00,237.92,238.18,237.51,237.93,6418.0,206.1938,206.4191,205.8385,206.2025,6418.0
2020-05-06 12:30:00,238.08,238.31,237.89,238.02,11301.0,206.3324,206.5318,206.1678,206.2804,11301.0
2020-05-06 12:40:00,238.02,238.56,237.79,238.56,8439.0,206.2804,206.7484,206.0811,206.7484,8439.0
2020-05-06 12:50:00,238.67,239.04,238.37,238.39,8278.0,206.8438,207.1644,206.5838,206.6011,8278.0
2020-05-06 13:00:00,238.56,238.71,238.37,238.59,5709.0,206.7484,206.8784,206.5838,206.7744,5709.0
2020-05-06 13:10:00,238.42,238.42,238.16,238.2,3873.0,206.6271,206.6271,206.4018,206.4364,3873.0
2020-05-06 13:20:00,238.46,238.58,238.02,238.58,8652.0,206.6618,206.7658,206.2804,206.7658,8652.0
2020-05-06 13:30:00,238.67,238.9,238.47,238.9,11873.0,206.8438,207.0431,206.6704,207.0431,11873.0
2020-05-06 13:40:00,238.86,239.08,238.78,239.04,7020.0,207.0084,207.1991,206.9391,207.1644,7020.0
2020-05-06 13:50:00,239.06,239.58,239.06,239.23,11678.0,207.1818,207.6324,207.1818,207.3291,11678.0
2020-05-06 14:00:00,239.21,239.68,238.89,239.5,15440.0,207.3118,207.7191,207.0344,207.5631,15440.0
2020-05-06 14:10:00,239.59,239.62,238.56,238.99,13634.0,207.6411,207.6671,206.7484,207.1211,13634.0
2020-05-06 14:20:00,239.02,239.24,238.46,238.59,8871.0,207.1471,207.3378,206.6618,206.7744,8871.0
2020-05-06 14:30:00,238.63,239.47,238.37,239.2,16962.0,206.8091,207.5371,206.5838,207.3031,16962.0
2020-05-06 14:40:00,238.97,239.25,238.73,239.12,8185.0,207.1038,207.3464,206.8958,207.2338,8185.0
2020-05-06 14:50:00,239.28,239.31,238.28,238.39,21809.0,207.3724,207.3984,206.5058,206.6011,21809.0
2020-05-06 15:00:00,238.5,239.41,238.41,239.27,21413.0,206.6964,207.4851,206.6184,207.3638,21413.0
2020-05-06 15:10:00,239.25,239.38,238.93,239.23,19929.0,207.3464,207.4591,207.0691,207.3291,19929.0
2020-05-06 15:20:00,239.17,239.58,239.0,239.18,33570.0,207.2771,207.6324,207.1298,207.2858,33570.0
2020-05-06 15:30:00,239.17,239.17,238.1,238.46,43484.0,207.2771,207.2771,206.3498,206.6618,43484.0
2020-05-06 15:40:00,238.6,238.74,237.7,237.7,40321.0,206.7831,206.9044,206.0031,206.0031,40321.0
2020-05-06 15:50:00,237.68,238.35,237.18,237.3,111597.0,205.9858,206.5664,205.5525,205.6565,111597.0
2020-05-07 09:30:00,239.18,239.67,236.66,237.25,55170.0,207.2858,207.7104,205.1018,205.6131,55170.0
2020-05-07 09:40:00,237.37,237.55,236.07,236.08,27369.0,205.7171,205.8731,204.5905,204.5991,27369.0
2020-05-07 09:50:00,236.02,237.06,235.81,236.95,31888.0,204.5471,205.4485,204.3651,205.3531,31888.0
2020-05-07 10:00:00,237.03,237.8,237.0,237.56,25872.0,205.4225,206.0898,205.3965,205.8818,25872.0
2020-05-07 10:10:00,237.49,237.5,236.93,237.12,30978.0,205.8211,205.8298,205.3358,205.5005,30978.0
2020-05-07 10:20:00,237.02,237.27,236.88,237.16,24742.0,205.4138,205.6305,205.2925,205.5351,24742.0
2020-05-07 10:30:00,237.07,237.27,236.81,237.14,15811.0,205.4571,205.6305,205.2318,205.5178,15811.0
2020-05-07 10:40:00,237.19,237.6,236.97,237.0,52077.0,205.5611,205.9165,205.3705,205.3965,52077.0
2020-05-07 10:50:00,237.0,237.17,236.58,236.7,28190.0,205.3965,205.5438,205.0325,205.1365,28190.0
2020-05-07 11:00:00,236.67,237.21,236.45,236.76,28002.0,205.1105,205.5785,204.9198,205.1885,28002.0
2020-05-07 11:10:00,236.72,236.93,236.53,236.83,23044.0,205.1538,205.3358,204.9891,205.2491,23044.0
2020-05-07 11:20:00,236.8,237.48,236.73,237.31,23790.0,205.2231,205.8125,205.1625,205.6651,23790.0
2020-05-07 11:30:00,237.24,237.24,236.71,236.81,35846.0,205.6045,205.6045,205.1451,205.2318,35846.0
2020-05-07 11:40:00,236.84,237.11,236.83,237.01,37068.0,205.2578,205.4918,205.2491,205.4051,37068.0
2020-05-07 11:50:00,237.05,237.56,236.3,237.56,235867.0,205.4398,205.8818,204.7898,205.8818,235867.0
2020-05-07 12:00:00,237.39,238.02,236.52,236.53,83364.0,205.7345,206.2804,204.9805,204.9891,83364.0
2020-05-07 12:10:00,236.53,236.63,236.01,236.37,29850.0,204.9891,205.0758,204.5385,204.8505,29850.0
2020-05-07 12:20:00,236.45,236.98,235.9,236.96,43103.0,204.9198,205.3791,204.4431,205.3618,43103.0
2020-05-07 12:30:00,236.99,238.49,236.91,238.44,21192.0,205.3878,206.6878,205.3185,206.6444,21192.0
2020-05-07 12:40:00,238.49,239.39,238.49,238.85,35945.0,206.6878,207.4678,206.6878,206.9998,35945.0
2020-05-07 12:50:00,238.92,239.5,238.92,239.02,12422.0,207.0604,207.5631,207.0604,207.1471,12422.0
2020-05-07 13:00:00,239.24,239.58,239.22,239.36,9462.0,207.3378,207.6324,207.3204,207.4418,9462.0
2020-05-07 13:10:00,239.36,239.39,238.74,238.74,11493.0,207.4418,207.4678,206.9044,206.9044,11493.0
2020-05-07 13:20:00,238.7,238.93,238.46,238.57,14610.0,206.8698,207.0691,206.6618,206.7571,14610.0
2020-05-07 13:30:00,238.67,239.29,238.67,239.19,10035.0,206.8438,207.3811,206.8438,207.2944,10035.0
2020-05-07 13:40:00,239.23,239.23,238.4,238.4,23180.0,207.3291,207.3291,206.6098,206.6098,23180.0
2020-05-07 13:50:00,238.46,238.47,237.49,237.49,11532.0,206.6618,206.6704,205.8211,205.8211,11532.0
2020-05-07 14:00:00,237.62,237.82,237.16,237.45,22688.0,205.9338,206.1071,205.5351,205.7865,22688.0
2020-05-07 14:10:00,237.55,237.72,236.55,236.56,22791.0,205.8731,206.0205,205.0065,205.0151,22791.0
2020-05-07 14:20:00,236.55,236.9,236.39,236.78,16033.0,205.0065,205.3098,204.8678,205.2058,16033.0
2020-05-07 14:30:00,236.88,237.22,236.81,236.93,10353.0,205.2925,205.5871,205.2318,205.3358,10353.0
2020-05-07 14:40:00,236.97,237.01,236.14,236.24,25003.0,205.3705,205.4051,204.6511,204.7378,25003.0
2020-05-07 14:50:00,236.29,236.59,236.14,236.36,27994.0,204.7811,205.0411,204.6511,204.8418,27994.0
2020-05-07 15:00:00,236.36,236.93,235.9,236.89,30006.0,204.8418,205.3358,204.4431,205.3011,30006.0
2020-05-07 15:10:00,237.0,237.0,235.81,236.27,26000.0,205.3965,205.3965,204.3651,204.7638,26000.0
2020-05-07 15:20:00,236.21,236.32,235.89,236.07,37722.0,204.7118,204.8071,204.4345,204.5905,37722.0
2020-05-07 15:30:00,236.1,236.58,235.43,236.29,28371.0,204.6165,205.0325,204.0358,204.7811,28371.0
2020-05-07 15:40:00,236.23,236.64,236.09,236.19,30456.0,204.7291,205.0845,204.6078,204.6945,30456.0
2020-05-07 15:50:00,236.38,236.61,235.03,235.39,98769.0,204.8591,205.0585,203.6892,204.0012,98769.0
2020-05-08 09:30:00,237.65,239.1,237.4,238.66,47402.0,205.9598,207.2164,205.7431,206.8351,47402.0
2020-05-08 09:40:00,238.62,238.69,237.51,238.49,14431.0,206.8004,206.8611,205.8385,206.6878,14431.0
2020-05-08 09:50:00,238.33,238.5,237.65,237.65,17057.0,206.5491,206.6964,205.9598,205.9598,17057.0
2020-05-08 10:00:00,237.7,238.19,237.63,238.06,19238.0,206.0031,206.4278,205.9425,206.3151,19238.0
2020-05-08 10:10:00,238.03,238.16,236.98,237.16,23608.0,206.2891,206.4018,205.3791,205.5351,23608.0
2020-05-08 10:20:00,237.19,238.08,236.68,237.94,28745.0,205.5611,206.3324,205.1191,206.2111,28745.0
2020-05-08 10:30:00,237.75,238.05,237.43,237.8,22895.0,206.0465,206.3064,205.7691,206.0898,22895.0
2020-05-08 10:40:00,237.76,237.88,237.23,237.23,16595.0,206.0551,206.1591,205.5958,205.5958,16595.0
2020-05-08 10:50:00,237.31,237.5,236.8,237.07,22138.0,205.6651,205.8298,205.2231,205.4571,22138.0
2020-05-08 11:00:00,237.11,237.72,237.06,237.64,23995.0,205.4918,206.0205,205.4485,205.9511,23995.0
2020-05-08 11:10:00,237.61,238.02,237.05,237.44,127285.0,205.9251,206.2804,205.4398,205.7778,127285.0
2020-05-08 11:20:00,237.36,237.55,237.0,237.02,11331.0,205.7085,205.8731,205.3965,205.4138,11331.0
2020-05-08 11:30:00,237.02,238.31,236.95,238.31,56597.0,205.4138,206.5318,205.3531,206.5318,56597.0
2020-05-08 11:40:00,238.26,238.77,238.2,238.77,7527.0,206.4884,206.9304,206.4364,206.9304,7527.0
2020-05-08 11:50:00,238.78,238.83,238.38,238.38,10227.0,206.9391,206.9824,206.5924,206.5924,10227.0
2020-05-08 12:00:00,238.2,238.65,238.16,238.5,9434.0,206.4364,206.8264,206.4018,206.6964,9434.0
2020-05-08 12:10:00,238.55,238.68,238.14,238.67,10881.0,206.7398,206.8524,206.3844,206.8438,10881.0
2020-05-08 12:20:00,238.56,239.44,238.54,239.44,12529.0,206.7484,207.5111,206.7311,207.5111,12529.0
2020-05-08 12:30:00,239.42,239.7,239.35,239.65,15970.0,207.4938,207.7364,207.4331,207.6931,15970.0
2020-05-08 12:40:00,239.59,240.02,239.58,240.0,8589.0,207.6411,208.0138,207.6324,207.9964,8589.0
2020-05-08 12:50:00,240.05,240.25,239.36,239.43,12300.0,208.0398,208.2131,207.4418,207.5024,12300.0
2020-05-08 13:00:00,239.38,239.44,238.25,238.53,19099.0,207.4591,207.5111,206.4798,206.7224,19099.0
2020-05-08 13:10:00,238.57,238.75,238.21,238.59,9532.0,206.7571,206.9131,206.4451,206.7744,9532.0
2020-05-08 13:20:00,238.62,238.68,238.32,238.65,40792.0,206.8004,206.8524,206.5404,206.8264,40792.0
2020-05-08 13:30:00,238.6,238.65,238.43,238.52,22410.0,206.7831,206.8264,206.6358,206.7138,22410.0
2020-05-08 13:40:00,238.42,238.51,237.54,237.69,19939.0,206.6271,206.7051,205.8645,205.9945,19939.0
2020-05-08 13:50:00,237.69,237.69,237.38,237.5,8817.0,205.9945,205.9945,205.7258,205.8298,8817.0
2020-05-08 14:00:00,237.5,237.61,237.31,237.53,10270.0,205.8298,205.9251,205.6651,205.8558,10270.0
2020-05-08 14:10:00,237.47,237.85,237.25,237.75,8552.0,205.8038,206.1331,205.6131,206.0465,8552.0
2020-05-08 14:20:00,237.81,238.5,237.81,238.49,9763.0,206.0985,206.6964,206.0985,206.6878,9763.0
2020-05-08 14:30:00,238.59,238.84,238.34,238.64,21812.0,206.7744,206.9911,206.5578,206.8178,21812.0
2020-05-08 14:40:00,238.61,238.71,238.4,238.47,30118.0,206.7918,206.8784,206.6098,206.6704,30118.0
2020-05-08 14:50:00,238.48,238.68,237.95,238.15,19103.0,206.6791,206.8524,206.2198,206.3931,19103.0
2020-05-08 15:00:00,238.2,238.29,237.9,238.03,97821.0,206.4364,206.5144,206.1765,206.2891,97821.0
2020-05-08 15:10:00,237.91,238.07,237.74,237.8,15768.0,206.1851,206.3238,206.0378,206.0898,15768.0
2020-05-08 15:20:00,237.87,238.27,237.69,238.08,27146.0,206.1505,206.4971,205.9945,206.3324,27146.0
2020-05-08 15:30:00,238.06,238.32,238.0,238.01,41170.0,206.3151,206.5404,206.2631,206.2718,41170.0
2020-05-08 15:40:00,238.01,238.25,237.96,238.0,44990.0,206.2718,206.4798,206.2285,206.2631,44990.0
2020-05-08 15:50:00,238.0,238.9,237.89,238.14,164120.0,206.2631,207.0431,206.1678,206.3844,164120.0
2020-05-11 09:30:00,236.08,238.0,234.48,237.35,60946.0,204.5991,206.2631,203.2125,205.6998,60946.0
2020-05-11 09:40:00,237.53,238.31,236.87,237.6,33449.0,205.8558,206.5318,205.2838,205.9165,33449.0
2020-05-11 09:50:00,237.83,237.85,237.01,237.82,15630.0,206.1158,206.1331,205.4051,206.1071,15630.0
2020-05-11 10:00:00,237.76,240.1,237.41,240.1,32790.0,206.0551,208.0831,205.7518,208.0831,32790.0
2020-05-11 10:10:00,240.03,240.84,239.39,239.45,32279.0,208.0224,208.7244,207.4678,207.5198,32279.0
2020-05-11 10:20:00,239.49,240.5,239.38,240.2,23116.0,207.5544,208.4297,207.4591,208.1698,23116.0
2020-05-11 10:30:00,240.21,240.41,239.51,239.74,17497.0,208.1784,208.3517,207.5718,207.7711,17497.0
2020-05-11 10:40:00,239.74,240.2,239.64,239.94,18429.0,207.7711,208.1698,207.6844,207.9444,18429.0
2020-05-11 10:50:00,239.79,240.27,239.64,239.86,18145.0,207.8144,208.2304,207.6844,207.8751,18145.0
2020-05-11 11:00:00,240.08,241.15,239.89,240.65,22486.0,208.0658,208.9931,207.9011,208.5597,22486.0
2020-05-11 11:10:00,240.76,241.77,240.24,241.63,24126.0,208.6551,209.5304,208.2044,209.4091,24126.0
2020-05-11 11:20:00,241.67,242.69,241.49,242.59,32486.0,209.4437,210.3277,209.2877,210.241,32486.0
2020-05-11 11:30:00,242.57,242.76,242.07,242.08,28817.0,210.2237,210.3884,209.7904,209.7991,28817.0
2020-05-11 11:40:00,242.0,242.0,241.27,241.36,15513.0,209.7297,209.7297,209.0971,209.1751,15513.0
2020-05-11 11:50:00,241.42,241.42,240.89,240.94,12110.0,209.2271,209.2271,208.7677,208.8111,12110.0
2020-05-11 12:00:00,241.01,241.11,240.44,240.44,18613.0,208.8717,208.9584,208.3777,208.3777,18613.0
2020-05-11 12:10:00,240.5,241.28,240.39,241.12,12353.0,208.4297,209.1057,208.3344,208.9671,12353.0
2020-05-11 12:20:00,241.26,241.58,241.25,241.54,13295.0,209.0884,209.3657,209.0797,209.3311,13295.0
2020-05-11 12:30:00,241.48,242.0,241.38,241.76,17548.0,209.2791,209.7297,209.1924,209.5217,17548.0
2020-05-11 12:40:00,241.68,242.46,241.6,242.35,16460.0,209.4524,210.1284,209.3831,210.0331,16460.0
2020-05-11 12:50:00,242.37,242.6,242.03,242.15,12952.0,210.0504,210.2497,209.7557,209.8597,12952.0
2020-05-11 13:00:00,242.25,242.52,242.02,242.46,10480.0,209.9464,210.1804,209.7471,210.1284,10480.0
2020-05-11 13:10:00,242.32,242.88,242.31,242.45,13762.0,210.0071,210.4924,209.9984,210.1197,13762.0
2020-05-11 13:20:00,242.45,242.72,242.2,242.62,15687.0,210.1197,210.3537,209.9031,210.267,15687.0
2020-05-11 13:30:00,242.63,242.93,242.6,242.87,16269.0,210.2757,210.5357,210.2497,210.4837,16269.0
2020-05-11 13:40:00,242.91,242.91,242.12,242.13,12986.0,210.5184,210.5184,209.8337,209.8424,12986.0
2020-05-11 13:50:00,242.12,242.3,241.84,242.11,28509.0,209.8337,209.9897,209.5911,209.8251,28509.0
2020-05-11 14:00:00,242.1,242.1,241.29,241.36,14968.0,209.8164,209.8164,209.1144,209.1751,14968.0
2020-05-11 14:10:00,241.36,241.36,240.2,240.42,25967.0,209.1751,209.1751,208.1698,208.3604,25967.0
2020-05-11 14:20:00,240.37,240.49,239.45,239.58,23832.0,208.3171,208.4211,207.5198,207.6324,23832.0
2020-05-11 14:30:00,239.53,240.44,239.52,240.39,25235.0,207.5891,208.3777,207.5804,208.3344,25235.0
2020-05-11 14:40:00,240.42,240.64,240.1,240.24,14228.0,208.3604,208.5511,208.0831,208.2044,14228.0
2020-05-11 14:50:00,240.25,240.87,240.25,240.84,18501.0,208.2131,208.7504,208.2131,208.7244,18501.0
2020-05-11 15:00:00,240.84,241.36,240.43,240.54,17356.0,208.7244,209.1751,208.3691,208.4644,17356.0
2020-05-11 15:10:00,240.49,240.89,240.0,240.11,20291.0,208.4211,208.7677,207.9964,208.0918,20291.0
2020-05-11 15:20:00,240.19,240.24,239.67,239.69,24867.0,208.1611,208.2044,207.7104,207.7278,24867.0
2020-05-11 15:30:00,239.61,239.94,238.74,239.31,33929.0,207.6584,207.9444,206.9044,207.3984,33929.0
2020-05-11 15:40:00,239.29,239.72,239.04,239.16,36332.0,207.3811,207.7538,207.1644,207.2684,36332.0
2020-05-11 15:50:00,239.09,239.2,238.22,238.36,99010.0,207.2078,207.3031,206.4538,206.5751,99010.0
2020-05-12 09:30:00,239.36,240.25,237.05,237.06,51299.0,207.4418,208.2131,205.4398,205.4485,51299.0
2020-05-12 09:40:00,237.06,237.31,236.36,236.61,31416.0,205.4485,205.6651,204.8418,205.0585,31416.0
2020-05-12 09:50:00,236.53,236.7,235.9,236.0,24988.0,204.9891,205.1365,204.4431,204.5298,24988.0
2020-05-12 10:00:00,235.97,236.46,234.8,235.15,21644.0,204.5038,204.9285,203.4898,203.7932,21644.0
2020-05-12 10:10:00,235.67,235.67,234.65,234.78,18944.0,204.2438,204.2438,203.3598,203.4725,18944.0
2020-05-12 10:20:00,234.79,235.66,234.65,235.48,21751.0,203.4812,204.2352,203.3598,204.0792,21751.0
2020-05-12 10:30:00,235.6,235.69,235.3,235.44,12415.0,204.1832,204.2612,203.9232,204.0445,12415.0
2020-05-12 10:40:00,235.29,235.61,234.91,235.08,11961.0,203.9145,204.1918,203.5852,203.7325,11961.0
2020-05-12 10:50:00,235.31,235.93,235.2,235.77,10599.0,203.9318,204.4691,203.8365,204.3305,10599.0
2020-05-12 11:00:00,235.84,237.33,235.81,237.25,16499.0,204.3911,205.6825,204.3651,205.6131,16499.0
2020-05-12 11:10:00,237.18,237.5,236.83,237.34,12657.0,205.5525,205.8298,205.2491,205.6911,12657.0
2020-05-12 11:20:00,237.33,237.47,236.23,236.53,77234.0,205.6825,205.8038,204.7291,204.9891,77234.0
2020-05-12 11:30:00,236.49,237.08,236.13,236.58,74624.0,204.9545,205.4658,204.6425,205.0325,74624.0
2020-05-12 11:40:00,236.54,236.83,236.15,236.25,8551.0,204.9978,205.2491,204.6598,204.7465,8551.0
2020-05-12 11:50:00,236.15,236.24,235.42,235.42,20429.0,204.6598,204.7378,204.0272,204.0272,20429.0
2020-05-12 12:00:00,235.53,235.53,232.32,232.97,53651.0,204.1225,204.1225,201.3405,201.9039,53651.0
2020-05-12 12:10:00,232.71,232.96,232.11,232.7,23774.0,201.6785,201.8952,201.1585,201.6699,23774.0
2020-05-12 12:20:00,232.76,232.76,231.33,231.44,47165.0,201.7219,201.7219,200.4825,200.5779,47165.0
2020-05-12 12:30:00,231.5,232.36,231.45,232.14,19775.0,200.6299,201.3752,200.5865,201.1845,19775.0
2020-05-12 12:40:00,232.25,232.26,231.61,232.16,19638.0,201.2799,201.2885,200.7252,201.2019,19638.0
2020-05-12 12:50:00,232.09,233.36,231.93,233.1,17927.0,201.1412,202.2419,201.0025,202.0165,17927.0
2020-05-12 13:00:00,233.19,233.3,231.79,231.79,17912.0,202.0945,202.1899,200.8812,200.8812,17912.0
2020-05-12 13:10:00,231.87,231.99,230.74,231.65,36361.0,200.9505,201.0545,199.9712,200.7599,36361.0
2020-05-12 13:20:00,231.56,232.75,231.37,232.75,10709.0,200.6819,201.7132,200.5172,201.7132,10709.0
2020-05-12 13:30:00,232.69,232.94,232.4,232.64,10729.0,201.6612,201.8779,201.4099,201.6179,10729.0
2020-05-12 13:40:00,232.67,233.69,232.56,233.04,14415.0,201.6439,202.5278,201.5485,201.9645,14415.0
2020-05-12 13:50:00,233.15,234.12,232.97,233.9,8478.0,202.0599,202.9005,201.9039,202.7098,8478.0
2020-05-12 14:00:00,233.92,233.92,233.35,233.6,10292.0,202.7272,202.7272,202.2332,202.4498,10292.0
2020-05-12 14:10:00,233.79,234.11,233.37,233.66,16506.0,202.6145,202.8918,202.2505,202.5018,16506.0
2020-05-12 14:20:00,233.69,233.9,233.48,233.59,10273.0,202.5278,202.7098,202.3459,202.4412,10273.0
2020-05-12 14:30:00,233.55,234.46,233.32,234.41,10455.0,202.4065,203.1952,202.2072,203.1518,10455.0
2020-05-12 14:40:00,234.43,234.74,234.01,234.17,13448.0,203.1692,203.4378,202.8052,202.9438,13448.0
2020-05-12 14:50:00,234.24,234.93,234.24,234.64,9602.0,203.0045,203.6025,203.0045,203.3512,9602.0
2020-05-12 15:00:00,234.57,234.74,233.96,234.03,14728.0,203.2905,203.4378,202.7618,202.8225,14728.0
2020-05-12 15:10:00,234.03,234.12,232.93,233.12,15941.0,202.8225,202.9005,201.8692,202.0339,15941.0
2020-05-12 15:20:00,233.18,233.51,232.84,233.43,13213.0,202.0859,202.3719,201.7912,202.3025,13213.0
2020-05-12 15:30:00,233.45,233.97,233.21,233.42,33785.0,202.3199,202.7705,202.1119,202.2939,33785.0
2020-05-12 15:40:00,233.42,233.43,231.96,232.11,42190.0,202.2939,202.3025,201.0285,201.1585,42190.0
2020-05-12 15:50:00,231.88,233.06,231.66,231.88,90419.0,200.9592,201.9819,200.7685,200.9592,90419.0
2020-05-13 09:30:00,231.26,232.48,229.53,230.6,92405.0,200.4219,201.4792,198.9226,199.8499,92405.0
2020-05-13 09:40:00,230.46,230.99,229.39,230.72,85064.0,199.7286,200.1879,198.8012,199.9539,85064.0
2020-05-13 09:50:00,230.79,232.1,230.79,231.99,68940.0,200.0146,201.1499,200.0146,201.0545,68940.0
2020-05-13 10:00:00,231.81,234.0,231.81,233.67,49645.0,200.8985,202.7965,200.8985,202.5105,49645.0
2020-05-13 10:10:00,233.66,233.82,232.82,233.73,46388.0,202.5018,202.6405,201.7739,202.5625,46388.0
2020-05-13 10:20:00,233.6,235.22,233.6,235.1,47788.0,202.4498,203.8538,202.4498,203.7498,47788.0
2020-05-13 10:30:00,235.15,236.83,235.15,235.66,61473.0,203.7932,205.2491,203.7932,204.2352,61473.0
2020-05-13 10:40:00,235.47,236.08,234.63,235.93,77623.0,204.0705,204.5991,203.3425,204.4691,77623.0
2020-05-13 10:50:00,236.01,236.89,235.71,235.81,59973.0,204.5385,205.3011,204.2785,204.3651,59973.0
2020-05-13 11:00:00,235.77,236.25,235.61,235.92,43930.0,204.3305,204.7465,204.1918,204.4605,43930.0
2020-05-13 11:10:00,236.11,237.08,235.99,236.49,45388.0,204.6251,205.4658,204.5211,204.9545,45388.0
2020-05-13 11:20:00,236.49,236.49,234.54,235.33,29778.0,204.9545,204.9545,203.2645,203.9492,29778.0
2020-05-13 11:30:00,235.42,235.54,234.31,234.74,20183.0,204.0272,204.1312,203.0652,203.4378,20183.0
2020-05-13 11:40:00,234.74,234.95,233.17,233.45,42430.0,203.4378,203.6198,202.0772,202.3199,42430.0
2020-05-13 11:50:00,233.55,234.08,232.59,233.26,26503.0,202.4065,202.8658,201.5745,202.1552,26503.0
2020-05-13 12:00:00,233.2,233.39,231.97,232.05,23262.0,202.1032,202.2679,201.0372,201.1065,23262.0
2020-05-13 12:10:00,232.05,232.64,231.47,231.73,20464.0,201.1065,201.6179,200.6039,200.8292,20464.0
2020-05-13 12:20:00,231.78,233.35,231.78,233.35,26948.0,200.8725,202.2332,200.8725,202.2332,26948.0
2020-05-13 12:30:00,233.48,233.48,232.59,233.04,22045.0,202.3459,202.3459,201.5745,201.9645,22045.0
2020-05-13 12:40:00,233.08,233.08,232.27,232.91,11257.0,201.9992,201.9992,201.2972,201.8519,11257.0
2020-05-13 12:50:00,232.93,233.5,232.84,233.48,17258.0,201.8692,202.3632,201.7912,202.3459,17258.0
2020-05-13 13:00:00,233.35,233.45,232.6,232.8,19597.0,202.2332,202.3199,201.5832,201.7565,19597.0
2020-05-13 13:10:00,232.8,234.08,232.79,233.88,24089.0,201.7565,202.8658,201.7479,202.6925,24089.0
2020-05-13 13:20:00,233.91,233.91,233.27,233.63,9675.0,202.7185,202.7185,202.1639,202.4758,9675.0
2020-05-13 13:30:00,233.52,233.52,233.01,233.46,9071.0,202.3805,202.3805,201.9385,202.3285,9071.0
2020-05-13 13:40:00,233.64,233.78,233.04,233.77,14155.0,202.4845,202.6058,201.9645,202.5972,14155.0
2020-05-13 13:50:00,233.74,233.75,232.8,232.98,12059.0,202.5712,202.5798,201.7565,201.9125,12059.0
2020-05-13 14:00:00,233.01,233.44,233.0,233.13,11951.0,201.9385,202.3112,201.9299,202.0425,11951.0
2020-05-13 14:10:00,233.06,233.46,232.63,232.65,23319.0,201.9819,202.3285,201.6092,201.6265,23319.0
2020-05-13 14:20:00,232.44,232.47,230.7,230.84,26501.0,201.4445,201.4705,199.9366,200.0579,26501.0
2020-05-13 14:30:00,230.79,230.84,230.0,230.28,22588.0,200.0146,200.0579,199.3299,199.5726,22588.0
2020-05-13 14:40:00,230.24,230.38,229.77,229.99,16981.0,199.5379,199.6592,199.1306,199.3212,16981.0
2020-05-13 14:50:00,230.0,230.24,229.6,229.86,23357.0,199.3299,199.5379,198.9832,199.2086,23357.0
2020-05-13 15:00:00,229.88,230.96,229.76,230.68,29083.0,199.2259,200.1619,199.1219,199.9192,29083.0
2020-05-13 15:10:00,230.68,230.94,229.86,230.2,20363.0,199.9192,200.1446,199.2086,199.5032,20363.0
2020-05-13 15:20:00,230.25,230.55,229.78,230.48,32915.0,199.5466,199.8066,199.1392,199.7459,32915.0
2020-05-13 15:30:00,230.34,231.7,230.0,230.6,37323.0,199.6246,200.8032,199.3299,199.8499,37323.0
2020-05-13 15:40:00,230.62,231.58,230.62,231.5,38969.0,199.8672,200.6992,199.8672,200.6299,38969.0
2020-05-13 15:50:00,231.48,231.84,230.74,231.33,132519.0,200.6125,200.9245,199.9712,200.4825,132519.0
2020-05-14 09:30:00,229.38,231.0,227.99,229.31,72408.0,198.7926,200.1966,197.5879,198.7319,72408.0
2020-05-14 09:40:00,229.18,229.81,228.12,228.29,25518.0,198.6192,199.1652,197.7006,197.8479,25518.0
2020-05-14 09:50:00,228.19,228.31,225.88,227.44,61876.0,197.7613,197.8653,195.7593,197.1113,61876.0
2020-05-14 10:00:00,227.28,227.35,225.5,225.52,42243.0,196.9726,197.0333,195.43,195.4473,42243.0
2020-05-14 10:10:00,225.41,226.38,225.01,226.36,41534.0,195.352,196.1926,195.0053,196.1753,41534.0
2020-05-14 10:20:00,226.39,226.49,224.76,224.93,37877.0,196.2013,196.288,194.7886,194.936,37877.0
2020-05-14 10:30:00,225.09,226.14,225.04,226.09,46157.0,195.0746,195.9846,195.0313,195.9413,46157.0
2020-05-14 10:40:00,226.15,227.36,225.9,227.08,62803.0,195.9933,197.0419,195.7766,196.7993,62803.0
2020-05-14 10:50:00,227.02,227.36,226.55,227.02,31547.0,196.7473,197.0419,196.34,196.7473,31547.0
2020-05-14 11:00:00,227.0,227.57,226.01,226.06,38132.0,196.7299,197.2239,195.872,195.9153,38132.0
2020-05-14 11:10:00,226.18,226.4,225.41,226.05,27242.0,196.0193,196.21,195.352,195.9066,27242.0
2020-05-14 11:20:00,226.07,226.25,225.22,225.54,22271.0,195.924,196.08,195.1873,195.4646,22271.0
2020-05-14 11:30:00,225.46,226.95,225.46,226.15,19477.0,195.3953,196.6866,195.3953,195.9933,19477.0
2020-05-14 11:40:00,226.03,226.74,225.52,226.39,16675.0,195.8893,196.5046,195.4473,196.2013,16675.0
2020-05-14 11:50:00,226.36,227.42,226.31,226.38,17122.0,196.1753,197.0939,196.132,196.1926,17122.0
2020-05-14 12:00:00,226.65,226.96,226.19,226.22,20302.0,196.4266,196.6953,196.028,196.054,20302.0
2020-05-14 12:10:00,226.25,227.27,226.25,227.27,23775.0,196.08,196.9639,196.08,196.9639,23775.0
2020-05-14 12:20:00,227.25,228.31,227.17,227.25,44026.0,196.9466,197.8653,196.8773,196.9466,44026.0
2020-05-14 12:30:00,227.19,227.53,227.03,227.04,33490.0,196.8946,197.1893,196.7559,196.7646,33490.0
2020-05-14 12:40:00,227.13,227.14,226.56,226.57,10969.0,196.8426,196.8513,196.3486,196.3573,10969.0
2020-05-14 12:50:00,226.62,227.58,226.55,227.31,55758.0,196.4006,197.2326,196.34,196.9986,55758.0
2020-05-14 13:00:00,227.31,227.31,226.15,226.71,29381.0,196.9986,196.9986,195.9933,196.4786,29381.0
2020-05-14 13:10:00,226.73,226.84,225.79,226.22,22220.0,196.496,196.5913,195.6813,196.054,22220.0
2020-05-14 13:20:00,226.16,227.08,225.88,227.05,24125.0,196.002,196.7993,195.7593,196.7733,24125.0
2020-05-14 13:30:00,227.02,227.52,226.56,227.16,28030.0,196.7473,197.1806,196.3486,196.8686,28030.0
2020-05-14 13:40:00,227.16,227.57,227.02,227.41,21929.0,196.8686,197.2239,196.7473,197.0853,21929.0
2020-05-14 13:50:00,227.44,227.52,226.92,227.21,11954.0,197.1113,197.1806,196.6606,196.9119,11954.0
2020-05-14 14:00:00,227.2,227.6,227.01,227.6,26420.0,196.9033,197.2499,196.7386,197.2499,26420.0
2020-05-14 14:10:00,227.81,228.12,227.64,227.84,13380.0,197.4319,197.7006,197.2846,197.4579,13380.0
2020-05-14 14:20:00,227.87,227.98,227.46,227.75,13407.0,197.4839,197.5793,197.1286,197.3799,13407.0
2020-05-14 14:30:00,227.87,228.04,226.75,226.75,11165.0,197.4839,197.6313,196.5133,196.5133,11165.0
2020-05-14 14:40:00,226.84,226.93,226.0,226.25,17739.0,196.5913,196.6693,195.8633,196.08,17739.0
2020-05-14 14:50:00,226.27,226.85,226.15,226.74,16718.0,196.0973,196.5999,195.9933,196.5046,16718.0
2020-05-14 15:00:00,226.75,227.96,226.65,227.85,26846.0,196.5133,197.5619,196.4266,197.4666,26846.0
2020-05-14 15:10:00,227.8,228.08,227.43,227.6,22068.0,197.4233,197.6659,197.1026,197.2499,22068.0
2020-05-14 15:20:00,227.7,229.11,227.61,228.93,26799.0,197.3366,198.5586,197.2586,198.4026,26799.0
2020-05-14 15:30:00,228.97,229.15,228.25,229.0,57927.0,198.4373,198.5932,197.8133,198.4633,57927.0
2020-05-14 15:40:00,229.01,229.62,228.74,229.52,57183.0,198.4719,199.0006,198.2379,198.9139,57183.0
2020-05-14 15:50:00,229.6,229.91,228.8,229.56,107960.0,198.9832,199.2519,198.2899,198.9486,107960.0
2020-05-15 09:30:00,228.35,228.74,226.54,227.4,88521.0,197.8999,198.2379,196.3313,197.0766,88521.0
2020-05-15 09:40:00,227.45,228.88,226.85,227.96,55903.0,197.1199,198.3593,196.5999,197.5619,55903.0
2020-05-15 09:50:00,228.05,228.39,226.77,227.16,35407.0,197.6399,197.9346,196.5306,196.8686,35407.0
2020-05-15 10:00:00,227.22,227.94,227.12,227.32,33338.0,196.9206,197.5446,196.8339,197.0073,33338.0
2020-05-15 10:10:00,227.3,228.43,226.72,228.37,48719.0,196.9899,197.9693,196.4873,197.9173,48719.0
2020-05-15 10:20:00,228.37,228.37,226.1,226.28,24559.0,197.9173,197.9173,195.95,196.106,24559.0
2020-05-15 10:30:00,226.21,226.41,225.01,225.5,43547.0,196.0453,196.2186,195.0053,195.43,43547.0
2020-05-15 10:40:00,225.45,226.73,225.4,226.25,32124.0,195.3866,196.496,195.3433,196.08,32124.0
2020-05-15 10:50:00,226.23,226.5,225.16,225.16,20479.0,196.0626,196.2966,195.1353,195.1353,20479.0
2020-05-15 11:00:00,225.2,225.21,224.29,224.3,21456.0,195.17,195.1786,194.3813,194.39,21456.0
2020-05-15 11:10:00,224.18,225.55,224.09,224.66,107298.0,194.286,195.4733,194.208,194.702,107298.0
2020-05-15 11:20:00,224.63,225.46,224.15,224.81,29339.0,194.676,195.3953,194.26,194.832,29339.0
2020-05-15 11:30:00,224.64,225.06,224.59,224.64,16259.0,194.6846,195.0486,194.6413,194.6846,16259.0
2020-05-15 11:40:00,224.72,224.81,223.83,224.79,30331.0,194.754,194.832,193.9827,194.8146,30331.0
2020-05-15 11:50:00,224.83,225.26,224.59,225.0,14591.0,194.8493,195.222,194.6413,194.9966,14591.0
2020-05-15 12:00:00,224.98,225.61,224.87,225.01,19149.0,194.9793,195.5253,194.884,195.0053,19149.0
2020-05-15 12:10:00,225.0,225.02,224.7,224.95,19209.0,194.9966,195.014,194.7366,194.9533,19209.0
2020-05-15 12:20:00,225.05,226.0,224.99,225.38,18777.0,195.04,195.8633,194.988,195.326,18777.0
2020-05-15 12:30:00,225.43,225.8,225.25,225.7,19776.0,195.3693,195.69,195.2133,195.6033,19776.0
2020-05-15 12:40:00,225.63,225.63,225.01,225.26,28394.0,195.5426,195.5426,195.0053,195.222,28394.0
2020-05-15 12:50:00,225.27,225.74,225.14,225.68,21506.0,195.2306,195.638,195.118,195.586,21506.0
2020-05-15 13:00:00,225.68,226.8,225.62,226.53,56320.0,195.586,196.5566,195.534,196.3226,56320.0
2020-05-15 13:10:00,226.53,226.85,225.99,226.03,18350.0,196.3226,196.5999,195.8546,195.8893,18350.0
2020-05-15 13:20:00,226.02,226.66,226.0,226.54,14935.0,195.8806,196.4353,195.8633,196.3313,14935.0
2020-05-15 13:30:00,226.46,226.74,226.13,226.33,16456.0,196.262,196.5046,195.976,196.1493,16456.0
2020-05-15 13:40:00,226.25,227.08,226.2,227.02,12842.0,196.08,196.7993,196.0366,196.7473,12842.0
2020-05-15 13:50:00,226.96,227.53,226.74,227.53,13561.0,196.6953,197.1893,196.5046,197.1893,13561.0
2020-05-15 14:00:00,227.38,227.8,227.29,227.38,19946.0,197.0593,197.4233,196.9813,197.0593,19946.0
2020-05-15 14:10:00,227.32,227.55,227.2,227.34,12419.0,197.0073,197.2066,196.9033,197.0246,12419.0
2020-05-15 14:20:00,227.38,227.81,227.09,227.7,17481.0,197.0593,197.4319,196.8079,197.3366,17481.0
2020-05-15 14:30:00,227.73,227.79,226.85,226.91,16905.0,197.3626,197.4146,196.5999,196.6519,16905.0
2020-05-15 14:40:00,226.91,227.27,226.56,227.05,21803.0,196.6519,196.9639,196.3486,196.7733,21803.0
2020-05-15 14:50:00,227.06,227.47,226.9,227.0,17852.0,196.7819,197.1373,196.6433,196.7299,17852.0
2020-05-15 15:00:00,227.12,227.89,226.91,227.74,24919.0,196.8339,197.5013,196.6519,197.3713,24919.0
2020-05-15 15:10:00,227.76,227.77,227.1,227.33,30935.0,197.3886,197.3973,196.8166,197.0159,30935.0
2020-05-15 15:20:00,227.34,227.56,226.92,227.33,28926.0,197.0246,197.2153,196.6606,197.0159,28926.0
2020-05-15 15:30:00,227.34,227.7,227.02,227.46,52498.0,197.0246,197.3366,196.7473,197.1286,52498.0
2020-05-15 15:40:00,227.4,228.95,227.24,228.9,81459.0,197.0766,198.4199,196.9379,198.3766,81459.0
2020-05-15 15:50:00,228.81,229.97,228.59,229.57,183471.0,198.2986,199.3039,198.1079,198.9572,183471.0
2020-05-18 09:30:00,236.07,236.38,234.15,235.66,88251.0,204.5905,204.8591,202.9265,204.2352,88251.0
2020-05-18 09:40:00,235.39,236.0,232.21,232.38,37536.0,204.0012,204.5298,201.2452,201.3925,37536.0
2020-05-18 09:50:00,232.56,233.36,232.07,232.2,28002.0,201.5485,202.2419,201.1239,201.2365,28002.0
2020-05-18 10:00:00,232.22,233.25,232.22,233.25,15971.0,201.2539,202.1465,201.2539,202.1465,15971.0
2020-05-18 10:10:00,233.58,234.3,232.76,234.12,18216.0,202.4325,203.0565,201.7219,202.9005,18216.0
2020-05-18 10:20:00,234.12,234.64,234.1,234.4,20906.0,202.9005,203.3512,202.8832,203.1432,20906.0
2020-05-18 10:30:00,234.46,234.84,233.89,234.07,23766.0,203.1952,203.5245,202.7012,202.8572,23766.0
2020-05-18 10:40:00,234.11,234.7,233.97,234.64,15010.0,202.8918,203.4032,202.7705,203.3512,15010.0
2020-05-18 10:50:00,234.63,234.97,233.81,234.06,16479.0,203.3425,203.6372,202.6318,202.8485,16479.0
2020-05-18 11:00:00,234.16,234.69,234.08,234.67,14062.0,202.9352,203.3945,202.8658,203.3772,14062.0
2020-05-18 11:10:00,234.59,235.05,234.42,234.89,14515.0,203.3078,203.7065,203.1605,203.5678,14515.0
2020-05-18 11:20:00,234.77,235.46,234.74,235.32,26423.0,203.4638,204.0618,203.4378,203.9405,26423.0
2020-05-18 11:30:00,235.36,235.64,235.01,235.01,30313.0,203.9752,204.2178,203.6718,203.6718,30313.0
2020-05-18 11:40:00,235.13,235.71,235.13,235.57,18548.0,203.7758,204.2785,203.7758,204.1572,18548.0
2020-05-18 11:50:00,235.5,235.85,235.14,235.36,12817.0,204.0965,204.3998,203.7845,203.9752,12817.0
2020-05-18 12:00:00,235.43,235.56,234.98,235.56,19397.0,204.0358,204.1485,203.6458,204.1485,19397.0
2020-05-18 12:10:00,235.49,235.52,234.98,235.1,10659.0,204.0878,204.1138,203.6458,203.7498,10659.0
2020-05-18 12:20:00,235.17,235.17,234.87,235.02,11209.0,203.8105,203.8105,203.5505,203.6805,11209.0
2020-05-18 12:30:00,235.08,235.09,234.79,234.99,7298.0,203.7325,203.7412,203.4812,203.6545,7298.0
2020-05-18 12:40:00,235.01,235.24,234.54,235.2,20657.0,203.6718,203.8712,203.2645,203.8365,20657.0
2020-05-18 12:50:00,235.23,235.47,234.77,234.8,13337.0,203.8625,204.0705,203.4638,203.4898,13337.0
2020-05-18 13:00:00,234.71,235.5,234.71,235.38,15467.0,203.4118,204.0965,203.4118,203.9925,15467.0
2020-05-18 13:10:00,235.42,236.0,235.41,235.98,27539.0,204.0272,204.5298,204.0185,204.5125,27539.0
2020-05-18 13:20:00,235.94,236.11,235.55,235.94,23512.0,204.4778,204.6251,204.1398,204.4778,23512.0
2020-05-18 13:30:00,235.94,236.44,235.92,236.16,16123.0,204.4778,204.9111,204.4605,204.6685,16123.0
2020-05-18 13:40:00,236.11,236.46,235.85,236.1,11877.0,204.6251,204.9285,204.3998,204.6165,11877.0
2020-05-18 13:50:00,236.21,236.27,235.96,236.27,11851.0,204.7118,204.7638,204.4951,204.7638,11851.0
2020-05-18 14:00:00,236.36,236.9,236.35,236.9,10660.0,204.8418,205.3098,204.8331,205.3098,10660.0
2020-05-18 14:10:00,236.82,237.72,236.74,237.66,19087.0,205.2405,206.0205,205.1711,205.9685,19087.0
2020-05-18 14:20:00,237.73,238.14,237.52,237.52,21852.0,206.0291,206.3844,205.8471,205.8471,21852.0
2020-05-18 14:30:00,237.49,237.96,237.23,237.4,14285.0,205.8211,206.2285,205.5958,205.7431,14285.0
2020-05-18 14:40:00,237.4,237.67,237.32,237.62,17026.0,205.7431,205.9771,205.6738,205.9338,17026.0
2020-05-18 14:50:00,237.5,237.68,237.01,237.55,14504.0,205.8298,205.9858,205.4051,205.8731,14504.0
2020-05-18 15:00:00,237.69,237.84,237.15,237.2,11152.0,205.9945,206.1245,205.5265,205.5698,11152.0
2020-05-18 15:10:00,237.1,237.33,236.9,236.92,15846.0,205.4831,205.6825,205.3098,205.3271,15846.0
2020-05-18 15:20:00,236.87,237.02,236.42,236.89,16894.0,205.2838,205.4138,204.8938,205.3011,16894.0
2020-05-18 15:30:00,236.84,237.54,236.77,237.38,38373.0,205.2578,205.8645,205.1971,205.7258,38373.0
2020-05-18 15:40:00,237.37,237.97,237.26,237.96,36555.0,205.7171,206.2371,205.6218,206.2285,36555.0
2020-05-18 15:50:00,237.98,238.0,235.81,235.82,85495.0,206.2458,206.2631,204.3651,204.3738,85495.0
2020-05-19 09:30:00,235.08,236.34,234.12,236.28,54837.0,203.7325,204.8245,202.9005,204.7725,54837.0
2020-05-19 09:40:00,236.23,236.84,235.13,235.84,14320.0,204.7291,205.2578,203.7758,204.3911,14320.0
2020-05-19 09:50:00,236.21,236.22,234.98,235.86,14878.0,204.7118,204.7205,203.6458,204.4085,14878.0
2020-05-19 10:00:00,235.86,236.86,235.63,235.87,19426.0,204.4085,205.2751,204.2092,204.4171,19426.0
2020-05-19 10:10:00,235.77,235.82,234.68,234.77,19288.0,204.3305,204.3738,203.3858,203.4638,19288.0
2020-05-19 10:20:00,234.67,234.67,233.4,234.49,20157.0,203.3772,203.3772,202.2765,203.2212,20157.0
2020-05-19 10:30:00,234.64,235.66,234.6,235.46,16417.0,203.3512,204.2352,203.3165,204.0618,16417.0
2020-05-19 10:40:00,235.31,235.31,233.82,234.19,16576.0,203.9318,203.9318,202.6405,202.9612,16576.0
2020-05-19 10:50:00,234.48,234.79,234.14,234.54,15732.0,203.2125,203.4812,202.9178,203.2645,15732.0
2020-05-19 11:00:00,234.63,234.82,233.92,234.06,12312.0,203.3425,203.5072,202.7272,202.8485,12312.0
2020-05-19 11:10:00,234.02,234.39,233.73,234.03,13297.0,202.8138,203.1345,202.5625,202.8225,13297.0
2020-05-19 11:20:00,233.95,234.0,233.28,233.95,10938.0,202.7532,202.7965,202.1725,202.7532,10938.0
2020-05-19 11:30:00,234.05,234.39,233.67,233.73,13479.0,202.8398,203.1345,202.5105,202.5625,13479.0
2020-05-19 11:40:00,233.68,234.05,233.32,233.4,18692.0,202.5192,202.8398,202.2072,202.2765,18692.0
2020-05-19 11:50:00,233.41,233.72,232.7,232.92,15062.0,202.2852,202.5538,201.6699,201.8605,15062.0
2020-05-19 12:00:00,233.05,233.05,232.4,232.53,46988.0,201.9732,201.9732,201.4099,201.5225,46988.0
2020-05-19 12:10:00,232.53,233.3,232.14,232.19,72682.0,201.5225,202.1899,201.1845,201.2279,72682.0
2020-05-19 12:20:00,232.22,233.2,232.15,233.08,14332.0,201.2539,202.1032,201.1932,201.9992,14332.0
2020-05-19 12:30:00,233.04,233.33,232.64,232.78,17788.0,201.9645,202.2159,201.6179,201.7392,17788.0
2020-05-19 12:40:00,232.81,233.67,232.79,233.61,8440.0,201.7652,202.5105,201.7479,202.4585,8440.0
2020-05-19 12:50:00,233.47,233.58,233.05,233.42,5300.0,202.3372,202.4325,201.9732,202.2939,5300.0
2020-05-19 13:00:00,233.32,233.74,233.27,233.58,9730.0,202.2072,202.5712,202.1639,202.4325,9730.0
2020-05-19 13:10:00,233.58,233.79,233.29,233.78,10413.0,202.4325,202.6145,202.1812,202.6058,10413.0
2020-05-19 13:20:00,233.76,233.86,233.56,233.64,6441.0,202.5885,202.6752,202.4152,202.4845,6441.0
2020-05-19 13:30:00,233.61,233.94,233.56,233.66,15892.0,202.4585,202.7445,202.4152,202.5018,15892.0
2020-05-19 13:40:00,233.61,233.61,233.08,233.37,16278.0,202.4585,202.4585,201.9992,202.2505,16278.0
2020-05-19 13:50:00,233.42,233.45,232.95,233.12,19182.0,202.2939,202.3199,201.8865,202.0339,19182.0
2020-05-19 14:00:00,233.11,234.08,233.04,234.03,11181.0,202.0252,202.8658,201.9645,202.8225,11181.0
2020-05-19 14:10:00,233.98,234.04,233.62,233.7,13347.0,202.7792,202.8312,202.4672,202.5365,13347.0
2020-05-19 14:20:00,233.8,233.8,233.48,233.58,8073.0,202.6232,202.6232,202.3459,202.4325,8073.0
2020-05-19 14:30:00,233.67,234.05,233.44,233.57,20734.0,202.5105,202.8398,202.3112,202.4238,20734.0
2020-05-19 14:40:00,233.54,233.54,233.05,233.28,35926.0,202.3978,202.3978,201.9732,202.1725,35926.0
2020-05-19 14:50:00,233.31,233.4,231.45,231.78,32868.0,202.1985,202.2765,200.5865,200.8725,32868.0
2020-05-19 15:00:00,231.71,232.7,231.63,232.52,28661.0,200.8119,201.6699,200.7425,201.5139,28661.0
2020-05-19 15:10:00,232.43,232.8,231.7,231.73,31959.0,201.4359,201.7565,200.8032,200.8292,31959.0
2020-05-19 15:20:00,231.73,232.19,231.28,231.91,55544.0,200.8292,201.2279,200.4392,200.9852,55544.0
2020-05-19 15:30:00,231.93,231.93,230.38,230.46,49693.0,201.0025,201.0025,199.6592,199.7286,49693.0
2020-05-19 15:40:00,230.45,230.72,230.11,230.56,62498.0,199.7199,199.9539,199.4252,199.8152,62498.0
2020-05-19 15:50:00,230.51,230.74,229.66,229.73,114283.0,199.7719,199.9712,199.0352,199.0959,114283.0
2020-05-20 09:30:00,231.98,232.66,229.15,230.12,43904.0,201.0459,201.6352,198.5932,199.4339,43904.0
2020-05-20 09:40:00,230.12,231.24,229.67,231.23,26930.0,199.4339,200.4046,199.0439,200.3959,26930.0
2020-05-20 09:50:00,231.37,232.0,229.76,230.06,32315.0,200.5172,201.0632,199.1219,199.3819,32315.0
2020-05-20 10:00:00,230.29,230.58,229.76,230.02,20734.0,199.5812,199.8326,199.1219,199.3472,20734.0
2020-05-20 10:10:00,230.14,230.85,230.1,230.82,15673.0,199.4512,200.0666,199.4166,200.0406,15673.0
2020-05-20 10:20:00,230.81,231.21,230.59,230.83,26384.0,200.0319,200.3786,199.8412,200.0492,26384.0
2020-05-20 10:30:00,230.91,231.72,230.88,231.4,21461.0,200.1186,200.8205,200.0926,200.5432,21461.0
2020-05-20 10:40:00,231.32,231.89,231.25,231.89,19779.0,200.4739,200.9679,200.4132,200.9679,19779.0
2020-05-20 10:50:00,231.89,232.06,231.46,231.82,17490.0,200.9679,201.1152,200.5952,200.9072,17490.0
2020-05-20 11:00:00,231.77,232.13,231.77,231.87,20812.0,200.8639,201.1759,200.8639,200.9505,20812.0
2020-05-20 11:10:00,231.87,232.12,231.68,231.9,26829.0,200.9505,201.1672,200.7859,200.9765,26829.0
2020-05-20 11:20:00,231.89,232.01,231.42,231.43,14188.0,200.9679,201.0719,200.5605,200.5692,14188.0
2020-05-20 11:30:00,231.34,231.81,231.24,231.68,8527.0,200.4912,200.8985,200.4046,200.7859,8527.0
2020-05-20 11:40:00,231.68,231.83,231.42,231.68,11461.0,200.7859,200.9159,200.5605,200.7859,11461.0
2020-05-20 11:50:00,231.62,231.68,230.82,230.91,13870.0,200.7339,200.7859,200.0406,200.1186,13870.0
2020-05-20 12:00:00,231.02,231.52,230.98,230.99,12682.0,200.2139,200.6472,200.1792,200.1879,12682.0
2020-05-20 12:10:00,230.99,230.99,230.22,230.38,14886.0,200.1879,200.1879,199.5206,199.6592,14886.0
2020-05-20 12:20:00,230.45,230.7,230.2,230.61,19683.0,199.7199,199.9366,199.5032,199.8586,19683.0
2020-05-20 12:30:00,230.62,231.0,230.58,230.63,9933.0,199.8672,200.1966,199.8326,199.8759,9933.0
2020-05-20 12:40:00,230.75,230.75,229.9,230.4,9990.0,199.9799,199.9799,199.2432,199.6766,9990.0
2020-05-20 12:50:00,230.51,230.64,230.0,230.08,15156.0,199.7719,199.8846,199.3299,199.3992,15156.0
2020-05-20 13:00:00,230.16,230.16,229.77,229.81,8178.0,199.4686,199.4686,199.1306,199.1652,8178.0
2020-05-20 13:10:00,229.85,230.02,229.81,229.99,10304.0,199.1999,199.3472,199.1652,199.3212,10304.0
2020-05-20 13:20:00,229.96,229.96,229.15,229.42,13040.0,199.2952,199.2952,198.5932,198.8272,13040.0
2020-05-20 13:30:00,229.43,230.26,229.43,230.17,10889.0,198.8359,199.5552,198.8359,199.4772,10889.0
2020-05-20 13:40:00,230.18,230.22,229.96,230.1,12336.0,199.4859,199.5206,199.2952,199.4166,12336.0
2020-05-20 13:50:00,230.15,230.28,229.93,230.03,15303.0,199.4599,199.5726,199.2692,199.3559,15303.0
2020-05-20 14:00:00,230.0,230.15,229.68,229.68,15436.0,199.3299,199.4599,199.0526,199.0526,15436.0
2020-05-20 14:10:00,229.66,229.91,229.51,229.76,9645.0,199.0352,199.2519,198.9052,199.1219,9645.0
2020-05-20 14:20:00,229.73,230.07,229.72,229.96,13625.0,199.0959,199.3906,199.0872,199.2952,13625.0
2020-05-20 14:30:00,229.92,230.07,229.9,229.92,14762.0,199.2606,199.3906,199.2432,199.2606,14762.0
2020-05-20 14:40:00,229.92,230.01,229.77,229.96,9666.0,199.2606,199.3386,199.1306,199.2952,9666.0
2020-05-20 14:50:00,229.93,230.11,229.62,229.62,17608.0,199.2692,199.4252,199.0006,199.0006,17608.0
2020-05-20 15:00:00,229.66,230.03,229.64,229.84,18317.0,199.0352,199.3559,199.0179,199.1912,18317.0
2020-05-20 15:10:00,229.85,229.88,229.45,229.78,14307.0,199.1999,199.2259,198.8532,199.1392,14307.0
2020-05-20 15:20:00,229.88,229.93,229.64,229.66,22630.0,199.2259,199.2692,199.0179,199.0352,22630.0
2020-05-20 15:30:00,229.61,229.75,229.46,229.66,23275.0,198.9919,199.1132,198.8619,199.0352,23275.0
2020-05-20 15:40:00,229.59,229.75,229.13,229.17,32654.0,198.9746,199.1132,198.5759,198.6106,32654.0
2020-05-20 15:50:00,229.19,230.6,228.92,230.13,101604.0,198.6279,199.8499,198.3939,199.4426,101604.0
2020-05-21 09:30:00,229.39,230.48,228.75,229.75,49135.0,198.8012,199.7459,198.2466,199.1132,49135.0
2020-05-21 09:40:00,229.91,230.07,229.4,229.49,13197.0,199.2519,199.3906,198.8099,198.8879,13197.0
2020-05-21 09:50:00,229.56,229.56,228.54,228.8,15572.0,198.9486,198.9486,198.0646,198.2899,15572.0
2020-05-21 10:00:00,228.61,228.74,228.07,228.41,22926.0,198.1253,198.2379,197.6573,197.9519,22926.0
2020-05-21 10:10:00,228.46,228.78,228.36,228.48,15182.0,197.9953,198.2726,197.9086,198.0126,15182.0
2020-05-21 10:20:00,228.57,228.69,228.06,228.13,11284.0,198.0906,198.1946,197.6486,197.7093,11284.0
2020-05-21 10:30:00,228.13,228.16,227.61,227.81,23463.0,197.7093,197.7353,197.2586,197.4319,23463.0
2020-05-21 10:40:00,227.77,228.03,227.55,227.61,15280.0,197.3973,197.6226,197.2066,197.2586,15280.0
2020-05-21 10:50:00,227.56,227.77,227.34,227.61,12608.0,197.2153,197.3973,197.0246,197.2586,12608.0
2020-05-21 11:00:00,227.5,227.82,227.19,227.75,32023.0,197.1633,197.4406,196.8946,197.3799,32023.0
2020-05-21 11:10:00,227.71,227.9,227.29,227.31,9945.0,197.3453,197.5099,196.9813,196.9986,9945.0
2020-05-21 11:20:00,227.4,227.66,227.12,227.5,12380.0,197.0766,197.3019,196.8339,197.1633,12380.0
2020-05-21 11:30:00,227.62,228.44,227.61,228.4,35902.0,197.2673,197.9779,197.2586,197.9433,35902.0
2020-05-21 11:40:00,228.43,228.72,228.28,228.4,14873.0,197.9693,198.2206,197.8393,197.9433,14873.0
2020-05-21 11:50:00,228.39,228.49,227.94,228.12,12221.0,197.9346,198.0213,197.5446,197.7006,12221.0
2020-05-21 12:00:00,228.05,228.9,228.05,228.53,14699.0,197.6399,198.3766,197.6399,198.0559,14699.0
2020-05-21 12:10:00,228.52,228.97,228.45,228.78,13546.0,198.0473,198.4373,197.9866,198.2726,13546.0
2020-05-21 12:20:00,228.72,228.82,228.36,228.36,10606.0,198.2206,198.3073,197.9086,197.9086,10606.0
2020-05-21 12:30:00,228.26,228.3,227.33,227.47,11004.0,197.8219,197.8566,197.0159,197.1373,11004.0
2020-05-21 12:40:00,227.5,228.04,227.5,227.9,5673.0,197.1633,197.6313,197.1633,197.5099,5673.0
2020-05-21 12:50:00,227.82,227.87,227.56,227.71,6833.0,197.4406,197.4839,197.2153,197.3453,6833.0
2020-05-21 13:00:00,227.71,228.2,227.63,227.99,8319.0,197.3453,197.7699,197.2759,197.5879,8319.0
2020-05-21 13:10:00,228.21,228.22,227.74,227.74,8732.0,197.7786,197.7873,197.3713,197.3713,8732.0
2020-05-21 13:20:00,227.75,227.89,227.55,227.65,6452.0,197.3799,197.5013,197.2066,197.2933,6452.0
2020-05-21 13:30:00,227.64,227.81,227.46,227.69,13579.0,197.2846,197.4319,197.1286,197.3279,13579.0
2020-05-21 13:40:00,227.61,227.98,227.61,227.84,7220.0,197.2586,197.5793,197.2586,197.4579,7220.0
2020-05-21 13:50:00,227.8,227.95,227.75,227.87,11391.0,197.4233,197.5533,197.3799,197.4839,11391.0
2020-05-21 14:00:00,227.92,228.3,227.91,228.27,17839.0,197.5273,197.8566,197.5186,197.8306,17839.0
2020-05-21 14:10:00,228.29,228.38,227.69,227.7,19066.0,197.8479,197.9259,197.3279,197.3366,19066.0
2020-05-21 14:20:00,227.77,228.19,227.71,228.17,18324.0,197.3973,197.7613,197.3453,197.7439,18324.0
2020-05-21 14:30:00,228.18,228.61,228.02,228.28,25188.0,197.7526,198.1253,197.6139,197.8393,25188.0
2020-05-21 14:40:00,228.35,228.35,227.65,227.92,12669.0,197.8999,197.8999,197.2933,197.5273,12669.0
2020-05-21 14:50:00,227.91,228.08,227.85,227.89,10494.0,197.5186,197.6659,197.4666,197.5013,10494.0
2020-05-21 15:00:00,227.91,228.25,227.72,228.06,19025.0,197.5186,197.8133,197.3539,197.6486,19025.0
2020-05-21 15:10:00,228.06,228.69,228.03,228.65,14293.0,197.6486,198.1946,197.6226,198.1599,14293.0
2020-05-21 15:20:00,228.63,228.79,228.47,228.5,13622.0,198.1426,198.2813,198.0039,198.0299,13622.0
2020-05-21 15:30:00,228.43,228.5,228.03,228.13,29036.0,197.9693,198.0299,197.6226,197.7093,29036.0
2020-05-21 15:40:00,228.11,228.45,227.88,228.13,43302.0,197.6919,197.9866,197.4926,197.7093,43302.0
2020-05-21 15:50:00,228.14,228.36,227.72,228.22,57638.0,197.7179,197.9086,197.3539,197.7873,57638.0
2020-05-22 09:30:00,228.54,230.16,227.41,230.12,49953.0,198.0646,199.4686,197.0853,199.4339,49953.0
2020-05-22 09:40:00,230.08,231.61,229.84,231.23,38970.0,199.3992,200.7252,199.1912,200.3959,38970.0
2020-05-22 09:50:00,231.22,232.95,230.98,232.95,47781.0,200.3872,201.8865,200.1792,201.8865,47781.0
2020-05-22 10:00:00,232.89,235.8,232.88,235.22,57831.0,201.8345,204.3565,201.8259,203.8538,57831.0
2020-05-22 10:10:00,235.14,236.85,234.82,236.35,108749.0,203.7845,205.2665,203.5072,204.8331,108749.0
2020-05-22 10:20:00,236.41,237.69,235.3,237.69,74471.0,204.8851,205.9945,203.9232,205.9945,74471.0
2020-05-22 10:30:00,237.64,239.25,237.5,239.25,75880.0,205.9511,207.3464,205.8298,207.3464,75880.0
2020-05-22 10:40:00,239.12,240.72,239.07,240.37,102422.0,207.2338,208.6204,207.1904,208.3171,102422.0
2020-05-22 10:50:00,240.34,241.43,240.02,240.35,75211.0,208.2911,209.2357,208.0138,208.2997,75211.0
2020-05-22 11:00:00,240.18,240.18,239.12,239.59,57127.0,208.1524,208.1524,207.2338,207.6411,57127.0
2020-05-22 11:10:00,239.59,239.76,238.83,239.76,51331.0,207.6411,207.7884,206.9824,207.7884,51331.0
2020-05-22 11:20:00,239.92,240.63,239.83,240.1,36745.0,207.9271,208.5424,207.8491,208.0831,36745.0
2020-05-22 11:30:00,240.17,240.33,239.73,239.8,28149.0,208.1438,208.2824,207.7624,207.8231,28149.0
2020-05-22 11:40:00,239.72,239.97,239.11,239.78,32973.0,207.7538,207.9704,207.2251,207.8058,32973.0
2020-05-22 11:50:00,239.79,240.3,239.3,239.46,17144.0,207.8144,208.2564,207.3898,207.5284,17144.0
2020-05-22 12:00:00,239.46,239.9,239.41,239.81,21875.0,207.5284,207.9098,207.4851,207.8318,21875.0
2020-05-22 12:10:00,239.73,239.75,239.03,239.14,19487.0,207.7624,207.7798,207.1558,207.2511,19487.0
2020-05-22 12:20:00,239.22,239.73,239.12,239.61,20871.0,207.3204,207.7624,207.2338,207.6584,20871.0
2020-05-22 12:30:00,239.57,240.43,239.42,240.28,44607.0,207.6238,208.3691,207.4938,208.2391,44607.0
2020-05-22 12:40:00,240.34,240.7,240.06,240.18,25952.0,208.2911,208.6031,208.0484,208.1524,25952.0
2020-05-22 12:50:00,240.2,240.76,240.18,240.34,38780.0,208.1698,208.6551,208.1524,208.2911,38780.0
2020-05-22 13:00:00,240.33,240.61,239.97,239.97,28810.0,208.2824,208.5251,207.9704,207.9704,28810.0
2020-05-22 13:10:00,240.0,240.07,239.64,239.71,12088.0,207.9964,208.0571,207.6844,207.7451,12088.0
2020-05-22 13:20:00,239.64,239.98,239.52,239.53,18059.0,207.6844,207.9791,207.5804,207.5891,18059.0
2020-05-22 13:30:00,239.51,240.19,239.4,240.03,32990.0,207.5718,208.1611,207.4764,208.0224,32990.0
2020-05-22 13:40:00,240.08,240.11,239.68,240.11,37940.0,208.0658,208.0918,207.7191,208.0918,37940.0
2020-05-22 13:50:00,240.09,240.33,239.95,240.07,29584.0,208.0744,208.2824,207.9531,208.0571,29584.0
2020-05-22 14:00:00,240.07,241.09,239.93,241.09,21874.0,208.0571,208.9411,207.9358,208.9411,21874.0
2020-05-22 14:10:00,241.09,241.67,241.04,241.45,33405.0,208.9411,209.4437,208.8977,209.2531,33405.0
2020-05-22 14:20:00,241.39,241.58,240.57,240.71,29491.0,209.2011,209.3657,208.4904,208.6117,29491.0
2020-05-22 14:30:00,240.71,241.21,240.18,240.64,33469.0,208.6117,209.0451,208.1524,208.5511,33469.0
2020-05-22 14:40:00,240.61,240.85,240.26,240.8,39153.0,208.5251,208.7331,208.2217,208.6897,39153.0
2020-05-22 14:50:00,240.82,241.56,240.54,241.56,53064.0,208.7071,209.3484,208.4644,209.3484,53064.0
2020-05-22 15:00:00,241.59,242.0,241.11,241.96,61940.0,209.3744,209.7297,208.9584,209.6951,61940.0
2020-05-22 15:10:00,242.01,242.03,240.55,240.56,41902.0,209.7384,209.7557,208.4731,208.4817,41902.0
2020-05-22 15:20:00,240.64,240.82,240.07,240.75,41968.0,208.5511,208.7071,208.0571,208.6464,41968.0
2020-05-22 15:30:00,240.82,241.45,240.73,241.1,63630.0,208.7071,209.2531,208.6291,208.9497,63630.0
2020-05-22 15:40:00,241.1,242.3,240.74,242.11,90355.0,208.9497,209.9897,208.6377,209.8251,90355.0
2020-05-22 15:50:00,242.35,242.6,241.21,242.43,150771.0,210.0331,210.2497,209.0451,210.1024,150771.0
2020-05-26 09:30:00,248.59,248.68,242.87,243.16,143576.0,215.441,215.519,210.4837,210.735,143576.0
2020-05-26 09:40:00,243.08,243.1,240.93,241.97,75600.0,210.6657,210.683,208.8024,209.7037,75600.0
2020-05-26 09:50:00,241.95,242.92,241.1,242.72,43491.0,209.6864,210.527,208.9497,210.3537,43491.0
2020-05-26 10:00:00,242.82,243.92,242.49,242.51,52736.0,210.4404,211.3937,210.1544,210.1717,52736.0
2020-05-26 10:10:00,242.5,242.5,240.34,240.65,40015.0,210.163,210.163,208.2911,208.5597,40015.0
2020-05-26 10:20:00,240.81,241.67,240.14,240.14,25356.0,208.6984,209.4437,208.1178,208.1178,25356.0
2020-05-26 10:30:00,240.24,241.37,240.23,240.99,45273.0,208.2044,209.1837,208.1958,208.8544,45273.0
2020-05-26 10:40:00,240.96,241.49,240.89,241.12,23014.0,208.8284,209.2877,208.7677,208.9671,23014.0
2020-05-26 10:50:00,241.19,242.26,241.15,241.94,33463.0,209.0277,209.9551,208.9931,209.6777,33463.0
2020-05-26 11:00:00,241.91,242.42,241.23,241.52,26524.0,209.6517,210.0937,209.0624,209.3137,26524.0
2020-05-26 11:10:00,241.56,241.92,240.76,240.85,55438.0,209.3484,209.6604,208.6551,208.7331,55438.0
2020-05-26 11:20:00,240.85,241.75,240.66,241.68,29313.0,208.7331,209.5131,208.5684,209.4524,29313.0
2020-05-26 11:30:00,241.72,241.94,241.09,241.58,26477.0,209.4871,209.6777,208.9411,209.3657,26477.0
2020-05-26 11:40:00,241.51,241.95,241.38,241.78,32145.0,209.3051,209.6864,209.1924,209.5391,32145.0
2020-05-26 11:50:00,241.79,242.82,241.65,242.71,99742.0,209.5477,210.4404,209.4264,210.345,99742.0
2020-05-26 12:00:00,242.76,243.07,241.92,242.54,84439.0,210.3884,210.657,209.6604,210.1977,84439.0
2020-05-26 12:10:00,242.41,242.95,242.1,242.32,44253.0,210.0851,210.553,209.8164,210.0071,44253.0
2020-05-26 12:20:00,242.3,243.03,242.3,242.68,46743.0,209.9897,210.6224,209.9897,210.319,46743.0
2020-05-26 12:30:00,242.68,242.96,242.43,242.84,17251.0,210.319,210.5617,210.1024,210.4577,17251.0
2020-05-26 12:40:00,242.75,244.3,242.7,244.03,35984.0,210.3797,211.723,210.3364,211.489,35984.0
2020-05-26 12:50:00,244.11,244.31,243.32,243.65,33512.0,211.5584,211.7317,210.8737,211.1597,33512.0
2020-05-26 13:00:00,243.66,243.78,243.01,243.46,27972.0,211.1684,211.2724,210.605,210.995,27972.0
2020-05-26 13:10:00,243.49,244.32,243.25,243.96,24309.0,211.021,211.7404,210.813,211.4284,24309.0
2020-05-26 13:20:00,243.99,244.5,243.74,244.24,27647.0,211.4544,211.8964,211.2377,211.671,27647.0
2020-05-26 13:30:00,244.22,244.58,243.91,243.98,24660.0,211.6537,211.9657,211.385,211.4457,24660.0
2020-05-26 13:40:00,244.17,244.23,243.23,243.31,19749.0,211.6104,211.6624,210.7957,210.865,19749.0
2020-05-26 13:50:00,243.3,243.37,242.74,242.91,19096.0,210.8564,210.917,210.371,210.5184,19096.0
2020-05-26 14:00:00,242.78,242.83,242.01,242.26,12680.0,210.4057,210.449,209.7384,209.9551,12680.0
2020-05-26 14:10:00,242.28,243.08,242.12,242.64,35228.0,209.9724,210.6657,209.8337,210.2844,35228.0
2020-05-26 14:20:00,242.63,243.05,242.55,242.99,16465.0,210.2757,210.6397,210.2064,210.5877,16465.0
2020-05-26 14:30:00,242.95,243.78,242.92,243.76,18794.0,210.553,211.2724,210.527,211.255,18794.0
2020-05-26 14:40:00,243.7,243.91,242.82,242.96,34083.0,211.203,211.385,210.4404,210.5617,34083.0
2020-05-26 14:50:00,242.95,243.73,242.95,243.53,32424.0,210.553,211.229,210.553,211.0557,32424.0
2020-05-26 15:00:00,243.55,243.64,243.11,243.54,32137.0,211.073,211.151,210.6917,211.0644,32137.0
2020-05-26 15:10:00,243.57,243.77,243.24,243.28,29244.0,211.0904,211.2637,210.8044,210.839,29244.0
2020-05-26 15:20:00,243.28,244.2,243.26,243.8,39309.0,210.839,211.6364,210.8217,211.2897,39309.0
2020-05-26 15:30:00,243.75,243.91,243.17,243.23,53603.0,211.2464,211.385,210.7437,210.7957,53603.0
2020-05-26 15:40:00,243.22,244.13,242.86,244.13,75264.0,210.787,211.5757,210.475,211.5757,75264.0
2020-05-26 15:50:00,244.07,244.64,243.25,243.93,179720.0,211.5237,212.0177,210.813,211.4024,179720.0
2020-05-27 09:30:00,245.61,245.93,241.83,243.12,69002.0,212.8583,213.1357,209.5824,210.7004,69002.0
2020-05-27 09:40:00,243.23,244.02,242.7,243.19,31699.0,210.7957,211.4804,210.3364,210.761,31699.0
2020-05-27 09:50:00,243.44,243.93,242.51,243.14,31110.0,210.9777,211.4024,210.1717,210.7177,31110.0
2020-05-27 10:00:00,243.0,245.58,243.0,244.34,30708.0,210.5964,212.8323,210.5964,211.7577,30708.0
2020-05-27 10:10:00,244.11,244.12,243.11,243.45,47241.0,211.5584,211.567,210.6917,210.9864,47241.0
2020-05-27 10:20:00,243.43,244.64,243.18,244.59,63030.0,210.969,212.0177,210.7524,211.9744,63030.0
2020-05-27 10:30:00,244.59,245.79,244.29,244.81,22574.0,211.9744,213.0143,211.7144,212.165,22574.0
2020-05-27 10:40:00,244.59,245.51,244.33,244.56,57719.0,211.9744,212.7717,211.749,211.9484,57719.0
2020-05-27 10:50:00,244.6,245.32,244.17,244.73,80506.0,211.983,212.607,211.6104,212.0957,80506.0
2020-05-27 11:00:00,244.82,244.82,243.3,243.58,25996.0,212.1737,212.1737,210.8564,211.099,25996.0
2020-05-27 11:10:00,243.52,244.22,243.09,243.17,50785.0,211.047,211.6537,210.6744,210.7437,50785.0
2020-05-27 11:20:00,243.13,244.2,243.12,243.7,30446.0,210.709,211.6364,210.7004,211.203,30446.0
2020-05-27 11:30:00,243.76,244.12,243.26,243.58,24125.0,211.255,211.567,210.8217,211.099,24125.0
2020-05-27 11:40:00,243.66,244.61,243.66,244.61,12247.0,211.1684,211.9917,211.1684,211.9917,12247.0
2020-05-27 11:50:00,244.65,245.23,244.63,245.23,13629.0,212.0264,212.529,212.009,212.529,13629.0
2020-05-27 12:00:00,245.23,245.71,245.0,245.44,30821.0,212.529,212.945,212.3297,212.711,30821.0
2020-05-27 12:10:00,245.59,245.72,245.37,245.68,24676.0,212.841,212.9537,212.6503,212.919,24676.0
2020-05-27 12:20:00,245.71,245.78,245.37,245.64,17746.0,212.945,213.0057,212.6503,212.8843,17746.0
2020-05-27 12:30:00,245.75,246.23,245.58,246.15,34815.0,212.9797,213.3957,212.8323,213.3263,34815.0
2020-05-27 12:40:00,246.19,246.19,245.9,245.91,15483.0,213.361,213.361,213.1097,213.1183,15483.0
2020-05-27 12:50:00,245.86,245.98,245.48,245.55,17252.0,213.075,213.179,212.7457,212.8063,17252.0
2020-05-27 13:00:00,245.52,246.05,245.25,245.77,13705.0,212.7803,213.2397,212.5463,212.997,13705.0
2020-05-27 13:10:00,245.86,246.69,245.65,246.49,19169.0,213.075,213.7943,212.893,213.621,19169.0
2020-05-27 13:20:00,246.49,246.73,246.11,246.18,10869.0,213.621,213.829,213.2917,213.3523,10869.0
2020-05-27 13:30:00,246.16,246.49,245.62,246.49,21156.0,213.335,213.621,212.867,213.621,21156.0
2020-05-27 13:40:00,246.5,246.5,245.52,245.79,17125.0,213.6297,213.6297,212.7803,213.0143,17125.0
2020-05-27 13:50:00,245.61,245.74,245.33,245.68,12231.0,212.8583,212.971,212.6157,212.919,12231.0
2020-05-27 14:00:00,245.74,246.48,245.74,246.22,18136.0,212.971,213.6123,212.971,213.387,18136.0
2020-05-27 14:10:00,246.26,247.57,246.25,247.39,23719.0,213.4217,214.557,213.413,214.401,23719.0
2020-05-27 14:20:00,247.38,247.44,246.97,247.26,19198.0,214.3923,214.4443,214.037,214.2883,19198.0
2020-05-27 14:30:00,247.23,247.85,247.18,247.76,27797.0,214.2623,214.7996,214.219,214.7216,27797.0
2020-05-27 14:40:00,247.7,248.28,247.65,248.14,29389.0,214.6696,215.1723,214.6263,215.051,29389.0
2020-05-27 14:50:00,248.08,248.83,248.01,248.72,35321.0,214.999,215.649,214.9383,215.5536,35321.0
2020-05-27 15:00:00,248.72,248.83,248.38,248.43,22130.0,215.5536,215.649,215.259,215.3023,22130.0
2020-05-27 15:10:00,248.42,248.96,248.42,248.95,29805.0,215.2936,215.7616,215.2936,215.753,29805.0
2020-05-27 15:20:00,248.93,249.23,248.8,248.95,42317.0,215.7356,215.9956,215.623,215.753,42317.0
2020-05-27 15:30:00,248.9,249.46,248.56,249.45,40102.0,215.7096,216.1949,215.415,216.1863,40102.0
2020-05-27 15:40:00,249.5,250.94,249.5,250.83,82563.0,216.2296,217.4776,216.2296,217.3823,82563.0
2020-05-27 15:50:00,250.92,252.94,250.84,252.05,185758.0,217.4603,219.2109,217.3909,218.4396,185758.0
2020-05-28 09:30:00,255.62,257.8,253.52,256.82,80036.0,221.5335,223.4228,219.7136,222.5735,80036.0
2020-05-28 09:40:00,256.94,259.47,256.45,258.97,63844.0,222.6775,224.8701,222.2528,224.4368,63844.0
2020-05-28 09:50:00,259.12,259.36,257.52,258.1,41020.0,224.5668,224.7748,223.1802,223.6828,41020.0
2020-05-28 10:00:00,258.1,258.67,257.34,258.08,53387.0,223.6828,224.1768,223.0242,223.6655,53387.0
2020-05-28 10:10:00,258.05,258.37,255.74,256.19,43137.0,223.6395,223.9168,221.6375,222.0275,43137.0
2020-05-28 10:20:00,256.41,257.68,256.3,257.09,38861.0,222.2182,223.3188,222.1228,222.8075,38861.0
2020-05-28 10:30:00,257.08,257.33,256.25,256.56,24529.0,222.7988,223.0155,222.0795,222.3482,24529.0
2020-05-28 10:40:00,256.51,257.11,256.39,256.75,23390.0,222.3048,222.8248,222.2008,222.5128,23390.0
2020-05-28 10:50:00,256.8,257.47,256.66,256.79,35427.0,222.5562,223.1368,222.4348,222.5475,35427.0
2020-05-28 11:00:00,256.79,257.0,256.13,256.13,16454.0,222.5475,222.7295,221.9755,221.9755,16454.0
2020-05-28 11:10:00,256.08,256.26,255.21,255.75,34020.0,221.9322,222.0882,221.1782,221.6462,34020.0
2020-05-28 11:20:00,255.75,255.75,254.55,254.89,30515.0,221.6462,221.6462,220.6062,220.9009,30515.0
2020-05-28 11:30:00,254.91,255.0,254.1,254.14,19705.0,220.9182,220.9962,220.2162,220.2509,19705.0
2020-05-28 11:40:00,254.13,255.22,253.95,254.96,31231.0,220.2422,221.1869,220.0862,220.9615,31231.0
2020-05-28 11:50:00,254.92,255.3,254.77,254.94,9515.0,220.9269,221.2562,220.7969,220.9442,9515.0
2020-05-28 12:00:00,254.98,255.08,254.85,254.95,9551.0,220.9789,221.0655,220.8662,220.9529,9551.0
2020-05-28 12:10:00,254.99,255.15,254.84,255.12,28499.0,220.9875,221.1262,220.8575,221.1002,28499.0
2020-05-28 12:20:00,255.12,255.38,254.84,255.12,22505.0,221.1002,221.3255,220.8575,221.1002,22505.0
2020-05-28 12:30:00,255.14,255.99,255.03,255.99,15940.0,221.1175,221.8542,221.0222,221.8542,15940.0
2020-05-28 12:40:00,256.16,256.45,256.11,256.11,35862.0,222.0015,222.2528,221.9582,221.9582,35862.0
2020-05-28 12:50:00,256.17,257.0,256.17,256.71,22963.0,222.0102,222.7295,222.0102,222.4782,22963.0
2020-05-28 13:00:00,256.75,257.52,256.66,257.27,103235.0,222.5128,223.1802,222.4348,222.9635,103235.0
2020-05-28 13:10:00,257.32,258.15,257.2,257.98,17876.0,223.0068,223.7261,222.9028,223.5788,17876.0
2020-05-28 13:20:00,257.97,257.99,257.39,257.68,15600.0,223.5702,223.5875,223.0675,223.3188,15600.0
2020-05-28 13:30:00,257.69,258.12,257.69,258.03,11318.0,223.3275,223.7001,223.3275,223.6222,11318.0
2020-05-28 13:40:00,258.01,258.09,257.77,257.8,9660.0,223.6048,223.6742,223.3968,223.4228,9660.0
2020-05-28 13:50:00,257.77,258.01,257.53,257.61,17281.0,223.3968,223.6048,223.1888,223.2582,17281.0
2020-05-28 14:00:00,257.63,257.97,257.55,257.9,17669.0,223.2755,223.5702,223.2062,223.5095,17669.0
2020-05-28 14:10:00,257.85,258.13,257.53,258.03,18894.0,223.4662,223.7088,223.1888,223.6222,18894.0
2020-05-28 14:20:00,258.08,258.64,257.69,257.75,15965.0,223.6655,224.1508,223.3275,223.3795,15965.0
2020-05-28 14:30:00,257.73,258.4,257.59,257.88,17390.0,223.3622,223.9428,223.2408,223.4922,17390.0
2020-05-28 14:40:00,257.88,257.94,257.22,257.45,25674.0,223.4922,223.5442,222.9202,223.1195,25674.0
2020-05-28 14:50:00,257.38,257.71,257.29,257.71,18825.0,223.0588,223.3448,222.9808,223.3448,18825.0
2020-05-28 15:00:00,257.71,258.08,257.53,257.78,20147.0,223.3448,223.6655,223.1888,223.4055,20147.0
2020-05-28 15:10:00,257.78,258.04,256.66,256.87,18877.0,223.4055,223.6308,222.4348,222.6168,18877.0
2020-05-28 15:20:00,256.88,257.59,256.71,257.26,25394.0,222.6255,223.2408,222.4782,222.9548,25394.0
2020-05-28 15:30:00,257.36,257.66,256.66,257.51,54986.0,223.0415,223.3015,222.4348,223.1715,54986.0
2020-05-28 15:40:00,257.47,257.72,256.93,256.93,50966.0,223.1368,223.3535,222.6688,222.6688,50966.0
2020-05-28 15:50:00,256.91,258.85,256.86,258.1,119506.0,222.6515,224.3328,222.6082,223.6828,119506.0
2020-05-29 09:30:00,257.16,258.59,254.08,254.68,68254.0,222.8682,224.1075,220.1989,220.7189,68254.0
2020-05-29 09:40:00,254.95,257.5,254.95,257.33,24833.0,220.9529,223.1628,220.9529,223.0155,24833.0
2020-05-29 09:50:00,257.25,258.45,256.87,258.07,17275.0,222.9462,223.9861,222.6168,223.6568,17275.0
2020-05-29 10:00:00,258.08,258.89,257.46,258.89,17637.0,223.6655,224.3675,223.1282,224.3675,17637.0
2020-05-29 10:10:00,258.97,258.97,257.29,257.65,30264.0,224.4368,224.4368,222.9808,223.2928,30264.0
2020-05-29 10:20:00,257.51,257.59,256.29,256.31,36292.0,223.1715,223.2408,222.1142,222.1315,36292.0
2020-05-29 10:30:00,256.38,257.27,256.14,256.84,15637.0,222.1922,222.9635,221.9842,222.5908,15637.0
2020-05-29 10:40:00,256.84,257.44,256.83,257.11,8545.0,222.5908,223.1108,222.5822,222.8248,8545.0
2020-05-29 10:50:00,257.0,257.63,256.89,256.95,19050.0,222.7295,223.2755,222.6342,222.6862,19050.0
2020-05-29 11:00:00,256.99,257.47,256.78,256.78,12155.0,222.7208,223.1368,222.5388,222.5388,12155.0
2020-05-29 11:10:00,256.89,258.0,256.89,257.75,19020.0,222.6342,223.5962,222.6342,223.3795,19020.0
2020-05-29 11:20:00,257.74,258.02,257.57,257.71,12195.0,223.3708,223.6135,223.2235,223.3448,12195.0
2020-05-29 11:30:00,257.8,258.1,257.34,257.81,7545.0,223.4228,223.6828,223.0242,223.4315,7545.0
2020-05-29 11:40:00,257.69,258.11,257.49,257.56,11753.0,223.3275,223.6915,223.1542,223.2148,11753.0
2020-05-29 11:50:00,257.54,257.88,257.54,257.63,11546.0,223.1975,223.4922,223.1975,223.2755,11546.0
2020-05-29 12:00:00,257.68,258.18,257.62,257.96,8805.0,223.3188,223.7521,223.2668,223.5615,8805.0
2020-05-29 12:10:00,257.95,258.07,257.05,257.12,30120.0,223.5528,223.6568,222.7728,222.8335,30120.0
2020-05-29 12:20:00,257.1,257.46,257.04,257.36,10601.0,222.8162,223.1282,222.7642,223.0415,10601.0
2020-05-29 12:30:00,257.39,257.49,257.0,257.4,11458.0,223.0675,223.1542,222.7295,223.0762,11458.0
2020-05-29 12:40:00,257.37,257.43,257.0,257.12,10402.0,223.0502,223.1022,222.7295,222.8335,10402.0
2020-05-29 12:50:00,257.09,257.52,256.08,257.11,18880.0,222.8075,223.1802,221.9322,222.8248,18880.0
2020-05-29 13:00:00,256.92,256.92,256.29,256.65,9183.0,222.6602,222.6602,222.1142,222.4262,9183.0
2020-05-29 13:10:00,256.46,256.83,256.43,256.43,10725.0,222.2615,222.5822,222.2355,222.2355,10725.0
2020-05-29 13:20:00,256.48,256.62,256.15,256.22,10854.0,222.2788,222.4002,221.9928,222.0535,10854.0
2020-05-29 13:30:00,256.19,256.29,255.74,255.77,11894.0,222.0275,222.1142,221.6375,221.6635,11894.0
2020-05-29 13:40:00,255.62,255.99,255.52,255.95,10231.0,221.5335,221.8542,221.4469,221.8195,10231.0
2020-05-29 13:50:00,255.91,256.03,255.57,255.85,32455.0,221.7848,221.8888,221.4902,221.7329,32455.0
2020-05-29 14:00:00,255.75,256.89,255.67,256.75,23337.0,221.6462,222.6342,221.5769,222.5128,23337.0
2020-05-29 14:10:00,256.82,256.94,256.37,256.79,28549.0,222.5735,222.6775,222.1835,222.5475,28549.0
2020-05-29 14:20:00,256.81,257.54,256.72,257.53,19114.0,222.5648,223.1975,222.4868,223.1888,19114.0
2020-05-29 14:30:00,257.69,257.69,257.23,257.28,13052.0,223.3275,223.3275,222.9288,222.9722,13052.0
2020-05-29 14:40:00,257.31,257.44,256.42,256.49,15679.0,222.9982,223.1108,222.2268,222.2875,15679.0
2020-05-29 14:50:00,256.4,257.82,255.21,257.81,34617.0,222.2095,223.4402,221.1782,223.4315,34617.0
2020-05-29 15:00:00,257.91,258.5,257.7,257.82,37968.0,223.5182,224.0295,223.3362,223.4402,37968.0
2020-05-29 15:10:00,257.86,258.08,257.64,257.97,15870.0,223.4748,223.6655,223.2842,223.5702,15870.0
2020-05-29 15:20:00,258.05,258.7,257.7,257.92,27017.0,223.6395,224.2028,223.3362,223.5268,27017.0
2020-05-29 15:30:00,257.92,258.21,257.57,258.13,25895.0,223.5268,223.7781,223.2235,223.7088,25895.0
2020-05-29 15:40:00,258.03,258.14,256.96,256.98,37272.0,223.6222,223.7175,222.6948,222.7122,37272.0
2020-05-29 15:50:00,257.06,258.97,256.92,257.86,143419.0,222.7815,224.4368,222.6602,223.4748,143419.0
2020-06-01 09:30:00,258.03,258.99,256.16,256.67,46802.0,223.6222,224.4541,222.0015,222.4435,46802.0
2020-06-01 09:40:00,256.72,258.83,256.49,256.75,32273.0,222.4868,224.3155,222.2875,222.5128,32273.0
2020-06-01 09:50:00,256.72,256.97,256.02,256.07,37599.0,222.4868,222.7035,221.8802,221.9235,37599.0
2020-06-01 10:00:00,256.17,256.63,255.52,256.63,41041.0,222.0102,222.4088,221.4469,222.4088,41041.0
2020-06-01 10:10:00,256.64,258.05,256.41,257.72,32006.0,222.4175,223.6395,222.2182,223.3535,32006.0
2020-06-01 10:20:00,257.77,258.15,257.05,257.48,23853.0,223.3968,223.7261,222.7728,223.1455,23853.0
2020-06-01 10:30:00,257.74,258.9,257.6,258.3,21789.0,223.3708,224.3761,223.2495,223.8561,21789.0
2020-06-01 10:40:00,258.28,258.95,258.24,258.78,22158.0,223.8388,224.4195,223.8041,224.2721,22158.0
2020-06-01 10:50:00,258.82,261.17,258.77,260.74,118513.0,224.3068,226.3434,224.2635,225.9708,118513.0
2020-06-01 11:00:00,260.97,261.35,260.49,261.28,27709.0,226.1701,226.4994,225.7541,226.4388,27709.0
2020-06-01 11:10:00,261.35,262.44,261.27,261.69,54033.0,226.4994,227.4441,226.4301,226.7941,54033.0
2020-06-01 11:20:00,261.69,261.99,261.31,261.63,28484.0,226.7941,227.0541,226.4648,226.7421,28484.0
2020-06-01 11:30:00,261.63,262.95,261.63,262.84,31464.0,226.7421,227.8861,226.7421,227.7907,31464.0
2020-06-01 11:40:00,262.85,262.88,262.6,262.71,16121.0,227.7994,227.8254,227.5827,227.6781,16121.0
2020-06-01 11:50:00,262.74,264.76,262.72,264.27,84228.0,227.7041,229.4547,227.6867,229.0301,84228.0
2020-06-01 12:00:00,264.28,264.76,264.04,264.24,34674.0,229.0387,229.4547,228.8307,229.0041,34674.0
2020-06-01 12:10:00,264.35,264.79,264.21,264.51,26091.0,229.0994,229.4807,228.9781,229.2381,26091.0
2020-06-01 12:20:00,264.49,265.16,264.21,265.08,29889.0,229.2207,229.8014,228.9781,229.732,29889.0
2020-06-01 12:30:00,265.17,265.17,264.16,264.52,25748.0,229.81,229.81,228.9347,229.2467,25748.0
2020-06-01 12:40:00,264.54,265.02,264.24,265.0,13638.0,229.2641,229.68,229.0041,229.6627,13638.0
2020-06-01 12:50:00,264.93,265.48,264.67,265.09,16415.0,229.602,230.0787,229.3767,229.7407,16415.0
2020-06-01 13:00:00,265.07,265.7,265.06,265.39,22451.0,229.7234,230.2694,229.7147,230.0007,22451.0
2020-06-01 13:10:00,265.35,265.74,265.08,265.08,21963.0,229.966,230.304,229.732,229.732,21963.0
2020-06-01 13:20:00,265.08,265.61,265.03,265.23,24591.0,229.732,230.1914,229.6887,229.862,24591.0
2020-06-01 13:30:00,265.16,265.45,264.78,265.24,12585.0,229.8014,230.0527,229.4721,229.8707,12585.0
2020-06-01 13:40:00,265.2,265.25,264.87,265.08,13111.0,229.836,229.8794,229.55,229.732,13111.0
2020-06-01 13:50:00,265.11,265.41,264.85,264.97,15913.0,229.758,230.018,229.5327,229.6367,15913.0
2020-06-01 14:00:00,265.05,265.55,264.95,265.47,16861.0,229.706,230.1394,229.6194,230.07,16861.0
2020-06-01 14:10:00,265.51,265.59,264.93,265.09,12835.0,230.1047,230.174,229.602,229.7407,12835.0
2020-06-01 14:20:00,265.11,265.56,264.9,265.41,15197.0,229.758,230.148,229.576,230.018,15197.0
2020-06-01 14:30:00,265.52,265.78,265.3,265.58,13851.0,230.1134,230.3387,229.9227,230.1654,13851.0
2020-06-01 14:40:00,265.6,266.0,265.49,265.81,27733.0,230.1827,230.5294,230.0874,230.3647,27733.0
2020-06-01 14:50:00,265.92,266.1,265.82,265.91,21155.0,230.46,230.616,230.3734,230.4514,21155.0
2020-06-01 15:00:00,266.0,266.79,265.98,266.29,31774.0,230.5294,231.214,230.512,230.7807,31774.0
2020-06-01 15:10:00,266.24,266.5,265.8,266.09,31874.0,230.7374,230.9627,230.356,230.6074,31874.0
2020-06-01 15:20:00,266.04,266.25,265.84,265.84,32281.0,230.564,230.746,230.3907,230.3907,32281.0
2020-06-01 15:30:00,265.79,265.81,264.91,265.07,41039.0,230.3474,230.3647,229.5847,229.7234,41039.0
2020-06-01 15:40:00,265.03,265.17,263.87,264.13,47733.0,229.6887,229.81,228.6834,228.9087,47733.0
2020-06-01 15:50:00,264.02,265.12,264.02,264.37,85212.0,228.8134,229.7667,228.8134,229.1167,85212.0
2020-06-02 09:30:00,264.51,265.51,261.45,261.69,60042.0,229.2381,230.1047,226.5861,226.7941,60042.0
2020-06-02 09:40:00,261.67,261.68,259.73,261.32,46994.0,226.7768,226.7854,225.0955,226.4734,46994.0
2020-06-02 09:50:00,261.16,262.01,260.87,261.24,27984.0,226.3348,227.0714,226.0834,226.4041,27984.0
2020-06-02 10:00:00,261.29,262.7,260.94,261.56,65108.0,226.4474,227.6694,226.1441,226.6814,65108.0
2020-06-02 10:10:00,261.51,261.91,261.16,261.54,22293.0,226.6381,226.9848,226.3348,226.6641,22293.0
2020-06-02 10:20:00,261.89,262.33,261.19,261.25,23302.0,226.9674,227.3488,226.3608,226.4128,23302.0
2020-06-02 10:30:00,261.29,263.33,261.29,263.33,24376.0,226.4474,228.2154,226.4474,228.2154,24376.0
2020-06-02 10:40:00,263.34,263.74,262.95,263.1,32132.0,228.2241,228.5707,227.8861,228.0161,32132.0
2020-06-02 10:50:00,263.1,263.19,262.62,262.79,16017.0,228.0161,228.0941,227.6001,227.7474,16017.0
2020-06-02 11:00:00,262.77,262.85,261.9,262.05,18953.0,227.7301,227.7994,226.9761,227.1061,18953.0
2020-06-02 11:10:00,262.04,262.4,261.62,262.21,11217.0,227.0974,227.4094,226.7334,227.2448,11217.0
2020-06-02 11:20:00,262.35,262.83,262.21,262.77,15807.0,227.3661,227.7821,227.2448,227.7301,15807.0
2020-06-02 11:30:00,262.77,262.82,262.06,262.35,13621.0,227.7301,227.7734,227.1148,227.3661,13621.0
2020-06-02 11:40:00,262.37,262.68,262.3,262.47,17864.0,227.3834,227.6521,227.3228,227.4701,17864.0
2020-06-02 11:50:00,262.56,262.56,262.06,262.18,16712.0,227.5481,227.5481,227.1148,227.2188,16712.0
2020-06-02 12:00:00,262.24,262.95,262.17,262.95,16860.0,227.2708,227.8861,227.2101,227.8861,16860.0
2020-06-02 12:10:00,262.88,263.61,262.82,263.46,15294.0,227.8254,228.4581,227.7734,228.3281,15294.0
2020-06-02 12:20:00,263.54,263.63,262.82,262.9,9250.0,228.3974,228.4754,227.7734,227.8427,9250.0
2020-06-02 12:30:00,262.86,262.86,261.82,262.11,30140.0,227.8081,227.8081,226.9068,227.1581,30140.0
2020-06-02 12:40:00,262.12,262.3,261.91,262.27,14329.0,227.1668,227.3228,226.9848,227.2968,14329.0
2020-06-02 12:50:00,262.19,262.55,262.08,262.43,10044.0,227.2274,227.5394,227.1321,227.4354,10044.0
2020-06-02 13:00:00,262.38,262.96,262.24,262.83,14611.0,227.3921,227.8947,227.2708,227.7821,14611.0
2020-06-02 13:10:00,262.78,262.93,262.34,262.34,10867.0,227.7387,227.8687,227.3574,227.3574,10867.0
2020-06-02 13:20:00,262.34,262.87,262.28,262.66,18956.0,227.3574,227.8167,227.3054,227.6347,18956.0
2020-06-02 13:30:00,262.7,262.9,262.52,262.78,25015.0,227.6694,227.8427,227.5134,227.7387,25015.0
2020-06-02 13:40:00,262.83,263.29,262.79,262.89,13693.0,227.7821,228.1807,227.7474,227.8341,13693.0
2020-06-02 13:50:00,262.91,263.33,262.87,263.33,9755.0,227.8514,228.2154,227.8167,228.2154,9755.0
2020-06-02 14:00:00,263.3,263.8,262.83,262.84,15326.0,228.1894,228.6227,227.7821,227.7907,15326.0
2020-06-02 14:10:00,262.91,262.98,262.32,262.64,14853.0,227.8514,227.9121,227.3401,227.6174,14853.0
2020-06-02 14:20:00,262.65,262.81,262.23,262.29,9982.0,227.6261,227.7647,227.2621,227.3141,9982.0
2020-06-02 14:30:00,262.34,262.34,261.52,262.12,18237.0,227.3574,227.3574,226.6468,227.1668,18237.0
2020-06-02 14:40:00,262.09,262.24,261.4,261.94,19367.0,227.1408,227.2708,226.5428,227.0108,19367.0
2020-06-02 14:50:00,261.93,261.96,261.52,261.96,13891.0,227.0021,227.0281,226.6468,227.0281,13891.0
2020-06-02 15:00:00,261.97,262.61,261.95,261.99,9816.0,227.0368,227.5914,227.0194,227.0541,9816.0
2020-06-02 15:10:00,262.0,262.07,261.11,261.26,40588.0,227.0628,227.1234,226.2914,226.4214,40588.0
2020-06-02 15:20:00,261.24,261.24,260.91,261.12,22819.0,226.4041,226.4041,226.1181,226.3001,22819.0
2020-06-02 15:30:00,261.13,261.23,260.82,261.19,26664.0,226.3088,226.3954,226.0401,226.3608,26664.0
2020-06-02 15:40:00,261.16,262.65,261.14,262.51,28338.0,226.3348,227.6261,226.3174,227.5048,28338.0
2020-06-02 15:50:00,262.54,263.67,262.54,263.57,101508.0,227.5308,228.5101,227.5308,228.4234,101508.0
2020-06-03 09:30:00,264.93,265.89,263.97,264.68,54339.0,229.602,230.434,228.7701,229.3854,54339.0
2020-06-03 09:40:00,264.65,265.36,263.6,265.16,37317.0,229.3594,229.9747,228.4494,229.8014,37317.0
2020-06-03 09:50:00,264.87,265.69,264.66,265.19,36093.0,229.55,230.2607,229.3681,229.8274,36093.0
2020-06-03 10:00:00,265.38,265.61,264.89,265.48,12375.0,229.992,230.1914,229.5674,230.0787,12375.0
2020-06-03 10:10:00,265.66,265.84,265.25,265.59,13832.0,230.2347,230.3907,229.8794,230.174,13832.0
2020-06-03 10:20:00,265.66,266.17,265.26,266.08,17206.0,230.2347,230.6767,229.888,230.5987,17206.0
2020-06-03 10:30:00,266.03,267.19,266.03,267.1,12064.0,230.5554,231.5607,230.5554,231.4827,12064.0
2020-06-03 10:40:00,267.05,267.14,266.45,266.76,15298.0,231.4394,231.5173,230.9194,231.188,15298.0
2020-06-03 10:50:00,266.7,266.85,266.12,266.12,21964.0,231.136,231.266,230.6334,230.6334,21964.0
2020-06-03 11:00:00,266.17,266.72,265.82,266.72,42005.0,230.6767,231.1534,230.3734,231.1534,42005.0
2020-06-03 11:10:00,266.69,267.36,266.54,267.02,17556.0,231.1274,231.708,230.9974,231.4134,17556.0
2020-06-03 11:20:00,266.97,267.24,266.87,267.03,14494.0,231.37,231.604,231.2834,231.422,14494.0
2020-06-03 11:30:00,267.08,267.74,266.65,267.51,25731.0,231.4653,232.0373,231.0927,231.838,25731.0
2020-06-03 11:40:00,267.53,268.24,267.38,268.13,15937.0,231.8553,232.4707,231.7253,232.3753,15937.0
2020-06-03 11:50:00,268.25,268.51,267.44,267.65,36669.0,232.4793,232.7047,231.7773,231.9593,36669.0
2020-06-03 12:00:00,267.64,268.49,267.57,268.23,21719.0,231.9507,232.6873,231.89,232.462,21719.0
2020-06-03 12:10:00,268.19,269.25,267.89,269.07,21317.0,232.4273,233.346,232.1673,233.19,21317.0
2020-06-03 12:20:00,268.89,268.94,268.24,268.44,14481.0,233.034,233.0773,232.4707,232.644,14481.0
2020-06-03 12:30:00,268.41,268.95,268.41,268.55,17290.0,232.618,233.086,232.618,232.7393,17290.0
2020-06-03 12:40:00,268.54,268.54,267.6,267.75,10588.0,232.7307,232.7307,231.916,232.046,10588.0
2020-06-03 12:50:00,267.68,268.03,267.62,267.68,8497.0,231.9853,232.2887,231.9333,231.9853,8497.0
2020-06-03 13:00:00,267.67,267.79,267.24,267.41,13064.0,231.9767,232.0807,231.604,231.7513,13064.0
2020-06-03 13:10:00,267.41,267.8,267.33,267.71,24202.0,231.7513,232.0893,231.682,232.0113,24202.0
2020-06-03 13:20:00,267.58,267.77,267.38,267.64,17085.0,231.8987,232.0633,231.7253,231.9507,17085.0
2020-06-03 13:30:00,267.69,267.86,267.62,267.65,11165.0,231.994,232.1413,231.9333,231.9593,11165.0
2020-06-03 13:40:00,267.59,267.86,267.23,267.42,46044.0,231.9073,232.1413,231.5953,231.76,46044.0
2020-06-03 13:50:00,267.24,267.24,266.64,266.82,12048.0,231.604,231.604,231.084,231.24,12048.0
2020-06-03 14:00:00,266.68,267.22,266.54,266.89,15812.0,231.1187,231.5867,230.9974,231.3007,15812.0
2020-06-03 14:10:00,266.9,267.21,266.51,266.52,25064.0,231.3094,231.578,230.9714,230.98,25064.0
2020-06-03 14:20:00,266.53,266.56,266.16,266.47,22802.0,230.9887,231.0147,230.668,230.9367,22802.0
2020-06-03 14:30:00,266.43,267.5,266.31,267.49,15690.0,230.902,231.8293,230.798,231.8207,15690.0
2020-06-03 14:40:00,267.52,267.7,267.1,267.38,20076.0,231.8467,232.0027,231.4827,231.7253,20076.0
2020-06-03 14:50:00,267.38,267.45,266.83,266.96,39567.0,231.7253,231.786,231.2487,231.3614,39567.0
2020-06-03 15:00:00,266.96,267.58,266.93,267.35,21776.0,231.3614,231.8987,231.3354,231.6993,21776.0
2020-06-03 15:10:00,267.44,267.59,267.15,267.54,20337.0,231.7773,231.9073,231.526,231.864,20337.0
2020-06-03 15:20:00,267.45,267.81,267.21,267.28,23187.0,231.786,232.098,231.578,231.6387,23187.0
2020-06-03 15:30:00,267.35,267.65,267.15,267.56,27823.0,231.6993,231.9593,231.526,231.8813,27823.0
2020-06-03 15:40:00,267.47,268.02,267.4,267.8,49592.0,231.8033,232.28,231.7427,232.0893,49592.0
2020-06-03 15:50:00,268.06,268.34,267.08,267.36,100367.0,232.3147,232.5573,231.4653,231.708,100367.0
2020-06-04 09:30:00,264.09,266.31,262.74,266.05,52682.0,228.8741,230.798,227.7041,230.5727,52682.0
2020-06-04 09:40:00,266.0,266.91,264.39,264.58,41450.0,230.5294,231.318,229.1341,229.2987,41450.0
2020-06-04 09:50:00,264.48,264.7,263.91,264.35,37520.0,229.2121,229.4027,228.7181,229.0994,37520.0
2020-06-04 10:00:00,264.19,265.68,263.75,265.36,31907.0,228.9607,230.252,228.5794,229.9747,31907.0
2020-06-04 10:10:00,265.2,265.2,262.79,262.84,15118.0,229.836,229.836,227.7474,227.7907,15118.0
2020-06-04 10:20:00,262.83,263.24,261.74,262.93,19762.0,227.7821,228.1374,226.8374,227.8687,19762.0
2020-06-04 10:30:00,262.97,263.32,262.72,263.02,13014.0,227.9034,228.2067,227.6867,227.9467,13014.0
2020-06-04 10:40:00,263.11,263.24,261.93,261.97,13609.0,228.0247,228.1374,227.0021,227.0368,13609.0
2020-06-04 10:50:00,261.91,262.62,261.69,261.92,16427.0,226.9848,227.6001,226.7941,226.9934,16427.0
2020-06-04 11:00:00,262.13,262.42,261.93,262.42,12224.0,227.1754,227.4268,227.0021,227.4268,12224.0
2020-06-04 11:10:00,262.31,262.83,261.89,262.69,23730.0,227.3314,227.7821,226.9674,227.6607,23730.0
2020-06-04 11:20:00,262.72,262.72,261.06,261.45,30761.0,227.6867,227.6867,226.2481,226.5861,30761.0
2020-06-04 11:30:00,261.5,261.55,259.71,260.0,41378.0,226.6294,226.6728,225.0781,225.3295,41378.0
2020-06-04 11:40:00,259.92,260.11,258.68,259.36,38671.0,225.2601,225.4248,224.1855,224.7748,38671.0
2020-06-04 11:50:00,259.51,259.75,258.93,259.7,24357.0,224.9048,225.1128,224.4021,225.0695,24357.0
2020-06-04 12:00:00,259.58,260.24,259.55,260.06,10911.0,224.9655,225.5375,224.9395,225.3815,10911.0
2020-06-04 12:10:00,260.07,260.25,259.24,259.75,17998.0,225.3901,225.5461,224.6708,225.1128,17998.0
2020-06-04 12:20:00,259.67,260.03,259.43,259.81,18066.0,225.0435,225.3555,224.8355,225.1648,18066.0
2020-06-04 12:30:00,259.83,260.0,259.61,259.63,29428.0,225.1821,225.3295,224.9915,225.0088,29428.0
2020-06-04 12:40:00,259.66,260.0,259.36,259.93,21670.0,225.0348,225.3295,224.7748,225.2688,21670.0
2020-06-04 12:50:00,259.9,260.07,259.46,259.46,20512.0,225.2428,225.3901,224.8615,224.8615,20512.0
2020-06-04 13:00:00,259.45,259.52,258.51,259.43,19919.0,224.8528,224.9135,224.0381,224.8355,19919.0
2020-06-04 13:10:00,259.42,259.94,259.24,259.88,21986.0,224.8268,225.2775,224.6708,225.2255,21986.0
2020-06-04 13:20:00,259.82,260.03,259.62,259.92,10090.0,225.1735,225.3555,225.0001,225.2601,10090.0
2020-06-04 13:30:00,260.07,260.19,259.64,259.93,17066.0,225.3901,225.4941,225.0175,225.2688,17066.0
2020-06-04 13:40:00,259.84,260.14,259.64,259.7,13169.0,225.1908,225.4508,225.0175,225.0695,13169.0
2020-06-04 13:50:00,259.76,259.76,259.22,259.28,12552.0,225.1215,225.1215,224.6535,224.7055,12552.0
2020-06-04 14:00:00,259.24,259.28,258.54,258.58,19588.0,224.6708,224.7055,224.0641,224.0988,19588.0
2020-06-04 14:10:00,258.66,258.93,258.07,258.69,17015.0,224.1681,224.4021,223.6568,224.1941,17015.0
2020-06-04 14:20:00,258.67,258.67,257.68,258.29,13154.0,224.1768,224.1768,223.3188,223.8475,13154.0
2020-06-04 14:30:00,258.33,258.76,258.22,258.69,31565.0,223.8821,224.2548,223.7868,224.1941,31565.0
2020-06-04 14:40:00,258.77,258.8,258.42,258.54,25736.0,224.2635,224.2895,223.9601,224.0641,25736.0
2020-06-04 14:50:00,258.48,258.92,257.92,257.96,27900.0,224.0121,224.3935,223.5268,223.5615,27900.0
2020-06-04 15:00:00,258.01,258.34,257.12,257.18,43224.0,223.6048,223.8908,222.8335,222.8855,43224.0
2020-06-04 15:10:00,257.2,257.59,256.51,257.28,40847.0,222.9028,223.2408,222.3048,222.9722,40847.0
2020-06-04 15:20:00,257.31,257.95,257.3,257.57,26925.0,222.9982,223.5528,222.9895,223.2235,26925.0
2020-06-04 15:30:00,257.66,258.06,257.49,258.01,44438.0,223.3015,223.6482,223.1542,223.6048,44438.0
2020-06-04 15:40:00,258.01,258.63,257.94,258.41,48636.0,223.6048,224.1421,223.5442,223.9515,48636.0
2020-06-04 15:50:00,258.59,259.88,258.27,259.71,103165.0,224.1075,225.2255,223.8301,225.0781,103165.0
2020-06-05 09:30:00,263.73,264.58,261.66,261.66,70692.0,228.5621,229.2987,226.7681,226.7681,70692.0
2020-06-05 09:40:00,261.83,262.17,260.58,262.03,35208.0,226.9154,227.2101,225.8321,227.0888,35208.0
2020-06-05 09:50:00,262.39,262.49,261.18,261.56,51418.0,227.4008,227.4874,226.3521,226.6814,51418.0
2020-06-05 10:00:00,261.71,262.54,260.9,261.44,60469.0,226.8114,227.5308,226.1094,226.5774,60469.0
2020-06-05 10:10:00,261.4,261.78,260.72,261.33,24683.0,226.5428,226.8721,225.9534,226.4821,24683.0
2020-06-05 10:20:00,261.49,262.36,261.38,262.18,29932.0,226.6208,227.3748,226.5254,227.2188,29932.0
2020-06-05 10:30:00,262.28,263.5,262.12,262.97,36011.0,227.3054,228.3627,227.1668,227.9034,36011.0
2020-06-05 10:40:00,263.06,263.5,262.32,263.18,11641.0,227.9814,228.3627,227.3401,228.0854,11641.0
2020-06-05 10:50:00,263.23,263.23,261.92,262.3,29071.0,228.1287,228.1287,226.9934,227.3228,29071.0
2020-06-05 11:00:00,262.3,262.61,262.01,262.41,15856.0,227.3228,227.5914,227.0714,227.4181,15856.0
2020-06-05 11:10:00,262.36,262.52,261.14,261.81,23918.0,227.3748,227.5134,226.3174,226.8981,23918.0
2020-06-05 11:20:00,261.96,262.16,261.5,261.97,30432.0,227.0281,227.2014,226.6294,227.0368,30432.0
2020-06-05 11:30:00,261.96,263.35,261.95,262.43,20508.0,227.0281,228.2327,227.0194,227.4354,20508.0
2020-06-05 11:40:00,262.38,262.62,261.99,262.54,12809.0,227.3921,227.6001,227.0541,227.5308,12809.0
2020-06-05 11:50:00,262.45,263.15,262.41,262.69,13586.0,227.4528,228.0594,227.4181,227.6607,13586.0
2020-06-05 12:00:00,262.72,262.93,262.41,262.47,16035.0,227.6867,227.8687,227.4181,227.4701,16035.0
2020-06-05 12:10:00,262.41,262.53,261.61,261.7,17459.0,227.4181,227.5221,226.7248,226.8028,17459.0
2020-06-05 12:20:00,261.69,262.55,261.68,262.55,40646.0,226.7941,227.5394,226.7854,227.5394,40646.0
2020-06-05 12:30:00,262.41,262.73,261.67,261.72,23061.0,227.4181,227.6954,226.7768,226.8201,23061.0
2020-06-05 12:40:00,261.73,262.03,261.14,262.01,25831.0,226.8288,227.0888,226.3174,227.0714,25831.0
2020-06-05 12:50:00,261.99,262.41,261.88,262.27,26659.0,227.0541,227.4181,226.9588,227.2968,26659.0
2020-06-05 13:00:00,262.31,263.18,262.16,263.11,11452.0,227.3314,228.0854,227.2014,228.0247,11452.0
2020-06-05 13:10:00,263.13,263.32,262.79,263.15,12725.0,228.0421,228.2067,227.7474,228.0594,12725.0
2020-06-05 13:20:00,263.28,263.51,262.97,263.44,14842.0,228.1721,228.3714,227.9034,228.3107,14842.0
2020-06-05 13:30:00,263.38,263.49,262.78,262.92,10143.0,228.2587,228.3541,227.7387,227.8601,10143.0
2020-06-05 13:40:00,263.0,263.4,262.87,263.08,18097.0,227.9294,228.2761,227.8167,227.9987,18097.0
2020-06-05 13:50:00,263.14,263.3,262.93,263.04,25422.0,228.0507,228.1894,227.8687,227.9641,25422.0
2020-06-05 14:00:00,262.96,263.45,262.53,262.73,35670.0,227.8947,228.3194,227.5221,227.6954,35670.0
2020-06-05 14:10:00,262.79,263.15,262.44,263.05,17046.0,227.7474,228.0594,227.4441,227.9727,17046.0
2020-06-05 14:20:00,263.11,263.28,262.93,263.02,42780.0,228.0247,228.1721,227.8687,227.9467,42780.0
2020-06-05 14:30:00,263.05,263.22,262.55,263.03,33687.0,227.9727,228.1201,227.5394,227.9554,33687.0
2020-06-05 14:40:00,263.04,263.78,262.96,263.78,17666.0,227.9641,228.6054,227.8947,228.6054,17666.0
2020-06-05 14:50:00,263.94,264.05,263.33,264.02,19154.0,228.7441,228.8394,228.2154,228.8134,19154.0
2020-06-05 15:00:00,264.03,264.63,263.64,263.64,33095.0,228.8221,229.3421,228.4841,228.4841,33095.0
2020-06-05 15:10:00,263.66,264.14,263.48,264.04,64099.0,228.5014,228.9174,228.3454,228.8307,64099.0
2020-06-05 15:20:00,264.0,265.16,263.88,264.89,49815.0,228.7961,229.8014,228.6921,229.5674,49815.0
2020-06-05 15:30:00,265.03,265.91,264.95,265.53,36796.0,229.6887,230.4514,229.6194,230.122,36796.0
2020-06-05 15:40:00,265.35,265.46,263.22,263.4,47756.0,229.966,230.0614,228.1201,228.2761,47756.0
2020-06-05 15:50:00,263.5,265.33,263.36,264.89,152367.0,228.3627,229.9487,228.2414,229.5674,152367.0
2020-06-08 09:30:00,265.0,267.86,264.3,265.93,74020.0,229.6627,232.1413,229.0561,230.4687,74020.0
2020-06-08 09:40:00,265.91,266.13,264.34,265.06,27669.0,230.4514,230.642,229.0907,229.7147,27669.0
2020-06-08 09:50:00,265.29,265.71,264.51,265.36,50067.0,229.914,230.278,229.2381,229.9747,50067.0
2020-06-08 10:00:00,265.31,266.78,264.76,266.28,63206.0,229.9314,231.2054,229.4547,230.772,63206.0
2020-06-08 10:10:00,266.33,266.89,265.95,266.73,24673.0,230.8154,231.3007,230.486,231.162,24673.0
2020-06-08 10:20:00,266.94,267.95,266.55,267.89,22453.0,231.344,232.2193,231.006,232.1673,22453.0
2020-06-08 10:30:00,267.99,269.0,267.9,268.89,36070.0,232.254,233.1293,232.176,233.034,36070.0
2020-06-08 10:40:00,268.87,269.03,268.48,268.69,28914.0,233.0167,233.1553,232.6787,232.8607,28914.0
2020-06-08 10:50:00,268.63,268.71,268.0,268.26,16327.0,232.8087,232.878,232.2627,232.488,16327.0
2020-06-08 11:00:00,268.09,268.72,267.91,268.16,21143.0,232.3407,232.8867,232.1847,232.4013,21143.0
2020-06-08 11:10:00,268.24,269.12,267.93,268.78,29808.0,232.4707,233.2333,232.202,232.9387,29808.0
2020-06-08 11:20:00,268.75,268.98,267.99,268.23,20799.0,232.9127,233.112,232.254,232.462,20799.0
2020-06-08 11:30:00,268.2,268.26,267.82,267.97,22705.0,232.436,232.488,232.1067,232.2367,22705.0
2020-06-08 11:40:00,267.99,268.22,267.49,267.97,25483.0,232.254,232.4533,231.8207,232.2367,25483.0
2020-06-08 11:50:00,267.97,268.15,267.25,267.25,18534.0,232.2367,232.3927,231.6127,231.6127,18534.0
2020-06-08 12:00:00,267.34,267.45,266.6,266.92,14646.0,231.6907,231.786,231.0494,231.3267,14646.0
2020-06-08 12:10:00,266.92,267.11,266.31,266.56,12625.0,231.3267,231.4913,230.798,231.0147,12625.0
2020-06-08 12:20:00,266.63,266.73,266.32,266.49,14202.0,231.0754,231.162,230.8067,230.954,14202.0
2020-06-08 12:30:00,266.58,267.01,266.48,266.66,5494.0,231.032,231.4047,230.9454,231.1014,5494.0
2020-06-08 12:40:00,266.64,266.96,266.62,266.75,9084.0,231.084,231.3614,231.0667,231.1794,9084.0
2020-06-08 12:50:00,266.81,266.93,266.48,266.48,7877.0,231.2314,231.3354,230.9454,230.9454,7877.0
2020-06-08 13:00:00,266.53,266.89,266.43,266.89,13037.0,230.9887,231.3007,230.902,231.3007,13037.0
2020-06-08 13:10:00,266.82,267.0,266.6,266.81,15762.0,231.24,231.396,231.0494,231.2314,15762.0
2020-06-08 13:20:00,266.8,266.98,266.57,266.72,14283.0,231.2227,231.3787,231.0234,231.1534,14283.0
2020-06-08 13:30:00,266.78,267.42,266.68,266.96,47739.0,231.2054,231.76,231.1187,231.3614,47739.0
2020-06-08 13:40:00,266.97,267.2,266.73,266.78,43012.0,231.37,231.5693,231.162,231.2054,43012.0
2020-06-08 13:50:00,266.81,266.81,266.34,266.39,34704.0,231.2314,231.2314,230.824,230.8674,34704.0
2020-06-08 14:00:00,266.4,266.57,266.15,266.23,15213.0,230.876,231.0234,230.6594,230.7287,15213.0
2020-06-08 14:10:00,266.25,266.79,266.25,266.79,17518.0,230.746,231.214,230.746,231.214,17518.0
2020-06-08 14:20:00,266.79,267.09,266.59,267.05,28600.0,231.214,231.474,231.0407,231.4394,28600.0
2020-06-08 14:30:00,266.97,267.07,266.68,266.77,12077.0,231.37,231.4567,231.1187,231.1967,12077.0
2020-06-08 14:40:00,266.84,266.99,266.58,266.95,12802.0,231.2574,231.3874,231.032,231.3527,12802.0
2020-06-08 14:50:00,266.95,267.19,266.91,266.97,14285.0,231.3527,231.5607,231.318,231.37,14285.0
2020-06-08 15:00:00,266.95,267.23,266.74,266.74,21724.0,231.3527,231.5953,231.1707,231.1707,21724.0
2020-06-08 15:10:00,266.85,266.97,266.59,266.6,20913.0,231.266,231.37,231.0407,231.0494,20913.0
2020-06-08 15:20:00,266.62,266.75,265.79,265.79,22245.0,231.0667,231.1794,230.3474,230.3474,22245.0
2020-06-08 15:30:00,265.8,266.6,265.57,266.46,39130.0,230.356,231.0494,230.1567,230.928,39130.0
2020-06-08 15:40:00,266.58,267.24,266.01,266.1,67137.0,231.032,231.604,230.538,230.616,67137.0
2020-06-08 15:50:00,266.31,267.03,265.92,266.82,165364.0,230.798,231.422,230.46,231.24,165364.0
2020-06-09 09:30:00,266.7,267.08,264.67,265.95,65025.0,231.136,231.4653,229.3767,230.486,65025.0
2020-06-09 09:40:00,265.97,266.29,265.27,265.72,31073.0,230.5034,230.7807,229.8967,230.2867,31073.0
2020-06-09 09:50:00,265.64,266.53,265.43,265.86,104006.0,230.2174,230.9887,230.0354,230.408,104006.0
2020-06-09 10:00:00,266.03,266.99,265.63,266.3,91513.0,230.5554,231.3874,230.2087,230.7894,91513.0
2020-06-09 10:10:00,266.38,266.98,264.71,265.32,28872.0,230.8587,231.3787,229.4114,229.94,28872.0
2020-06-09 10:20:00,265.27,265.67,264.35,265.58,28576.0,229.8967,230.2434,229.0994,230.1654,28576.0
2020-06-09 10:30:00,265.95,266.64,265.0,265.0,32278.0,230.486,231.084,229.6627,229.6627,32278.0
2020-06-09 10:40:00,264.79,265.82,264.79,264.94,26878.0,229.4807,230.3734,229.4807,229.6107,26878.0
2020-06-09 10:50:00,265.0,265.79,264.86,265.49,39283.0,229.6627,230.3474,229.5414,230.0874,39283.0
2020-06-09 11:00:00,265.45,265.57,264.89,265.16,15926.0,230.0527,230.1567,229.5674,229.8014,15926.0
2020-06-09 11:10:00,265.23,265.53,264.93,265.0,39367.0,229.862,230.122,229.602,229.6627,39367.0
2020-06-09 11:20:00,265.1,265.31,264.63,265.17,26040.0,229.7494,229.9314,229.3421,229.81,26040.0
2020-06-09 11:30:00,265.1,265.98,264.99,265.36,116569.0,229.7494,230.512,229.654,229.9747,116569.0
2020-06-09 11:40:00,265.4,265.9,265.11,265.11,30881.0,230.0094,230.4427,229.758,229.758,30881.0
2020-06-09 11:50:00,265.1,265.55,265.07,265.12,16412.0,229.7494,230.1394,229.7234,229.7667,16412.0
2020-06-09 12:00:00,265.17,265.17,264.63,265.05,22000.0,229.81,229.81,229.3421,229.706,22000.0
2020-06-09 12:10:00,265.07,265.19,264.94,265.06,19644.0,229.7234,229.8274,229.6107,229.7147,19644.0
2020-06-09 12:20:00,265.06,265.19,264.79,264.79,24650.0,229.7147,229.8274,229.4807,229.4807,24650.0
2020-06-09 12:30:00,264.81,265.39,264.69,265.02,18734.0,229.4981,230.0007,229.3941,229.68,18734.0
2020-06-09 12:40:00,265.05,265.22,264.79,264.89,32681.0,229.706,229.8534,229.4807,229.5674,32681.0
2020-06-09 12:50:00,264.88,265.47,264.82,265.18,19458.0,229.5587,230.07,229.5067,229.8187,19458.0
2020-06-09 13:00:00,265.19,265.58,264.96,265.04,53847.0,229.8274,230.1654,229.628,229.6974,53847.0
2020-06-09 13:10:00,265.09,265.14,264.78,265.06,17032.0,229.7407,229.784,229.4721,229.7147,17032.0
2020-06-09 13:20:00,265.06,265.3,264.82,265.26,9605.0,229.7147,229.9227,229.5067,229.888,9605.0
2020-06-09 13:30:00,265.22,265.3,265.04,265.1,55037.0,229.8534,229.9227,229.6974,229.7494,55037.0
2020-06-09 13:40:00,265.13,265.21,264.94,264.99,45405.0,229.7754,229.8447,229.6107,229.654,45405.0
2020-06-09 13:50:00,265.03,265.25,264.81,265.17,34117.0,229.6887,229.8794,229.4981,229.81,34117.0
2020-06-09 14:00:00,265.22,265.3,264.92,265.05,34666.0,229.8534,229.9227,229.5934,229.706,34666.0
2020-06-09 14:10:00,265.12,266.16,265.09,265.29,103437.0,229.7667,230.668,229.7407,229.914,103437.0
2020-06-09 14:20:00,265.17,265.84,265.14,265.71,12292.0,229.81,230.3907,229.784,230.278,12292.0
2020-06-09 14:30:00,265.65,266.67,265.65,266.35,16657.0,230.226,231.11,230.226,230.8327,16657.0
2020-06-09 14:40:00,266.35,266.57,266.1,266.43,32961.0,230.8327,231.0234,230.616,230.902,32961.0
2020-06-09 14:50:00,266.5,266.66,266.26,266.47,33079.0,230.9627,231.1014,230.7547,230.9367,33079.0
2020-06-09 15:00:00,266.44,266.5,265.88,266.12,15370.0,230.9107,230.9627,230.4254,230.6334,15370.0
2020-06-09 15:10:00,266.18,266.26,265.97,266.1,34132.0,230.6854,230.7547,230.5034,230.616,34132.0
2020-06-09 15:20:00,266.08,266.25,265.53,265.56,11009.0,230.5987,230.746,230.122,230.148,11009.0
2020-06-09 15:30:00,265.56,265.59,265.07,265.32,24797.0,230.148,230.174,229.7234,229.94,24797.0
2020-06-09 15:40:00,265.31,266.33,265.29,265.71,54637.0,229.9314,230.8154,229.914,230.278,54637.0
2020-06-09 15:50:00,265.59,265.96,264.7,265.77,127724.0,230.174,230.4947,229.4027,230.33,127724.0
2020-06-10 09:30:00,266.51,269.03,266.51,267.48,64607.0,230.9714,233.1553,230.9714,231.812,64607.0
2020-06-10 09:40:00,267.77,267.77,266.37,267.42,22117.0,232.0633,232.0633,230.85,231.76,22117.0
2020-06-10 09:50:00,267.34,267.58,266.45,267.01,26810.0,231.6907,231.8987,230.9194,231.4047,26810.0
2020-06-10 10:00:00,267.1,267.2,266.56,267.03,19032.0,231.4827,231.5693,231.0147,231.422,19032.0
2020-06-10 10:10:00,267.16,267.64,266.33,266.58,22684.0,231.5347,231.9507,230.8154,231.032,22684.0
2020-06-10 10:20:00,266.79,267.84,266.59,267.25,20749.0,231.214,232.124,231.0407,231.6127,20749.0
2020-06-10 10:30:00,267.35,267.78,267.15,267.25,26957.0,231.6993,232.072,231.526,231.6127,26957.0
2020-06-10 10:40:00,267.05,267.23,266.28,266.33,17253.0,231.4394,231.5953,230.772,230.8154,17253.0
2020-06-10 10:50:00,266.42,266.42,265.19,265.53,17048.0,230.8934,230.8934,229.8274,230.122,17048.0
2020-06-10 11:00:00,265.52,265.79,265.08,265.54,12563.0,230.1134,230.3474,229.732,230.1307,12563.0
2020-06-10 11:10:00,265.46,267.08,265.36,267.06,19473.0,230.0614,231.4653,229.9747,231.448,19473.0
2020-06-10 11:20:00,267.21,267.24,265.5,265.61,12570.0,231.578,231.604,230.096,230.1914,12570.0
2020-06-10 11:30:00,265.66,265.76,264.42,265.55,13612.0,230.2347,230.3214,229.1601,230.1394,13612.0
2020-06-10 11:40:00,265.8,265.99,265.1,265.22,10543.0,230.356,230.5207,229.7494,229.8534,10543.0
2020-06-10 11:50:00,265.35,265.59,264.84,264.85,13684.0,229.966,230.174,229.524,229.5327,13684.0
2020-06-10 12:00:00,264.83,264.84,263.92,264.13,33498.0,229.5154,229.524,228.7267,228.9087,33498.0
2020-06-10 12:10:00,264.32,264.5,263.76,264.37,33498.0,229.0734,229.2294,228.5881,229.1167,33498.0
2020-06-10 12:20:00,264.39,265.11,264.1,265.01,29150.0,229.1341,229.758,228.8827,229.6714,29150.0
2020-06-10 12:30:00,264.94,265.55,264.85,265.42,14405.0,229.6107,230.1394,229.5327,230.0267,14405.0
2020-06-10 12:40:00,265.46,265.67,265.0,265.06,11743.0,230.0614,230.2434,229.6627,229.7147,11743.0
2020-06-10 12:50:00,265.12,265.57,264.95,265.57,53954.0,229.7667,230.1567,229.6194,230.1567,53954.0
2020-06-10 13:00:00,265.55,265.64,264.91,264.91,29772.0,230.1394,230.2174,229.5847,229.5847,29772.0
2020-06-10 13:10:00,264.92,265.34,264.5,264.79,24904.0,229.5934,229.9574,229.2294,229.4807,24904.0
2020-06-10 13:20:00,264.79,265.43,264.64,265.33,9220.0,229.4807,230.0354,229.3507,229.9487,9220.0
2020-06-10 13:30:00,265.3,265.36,264.51,264.52,7253.0,229.9227,229.9747,229.2381,229.2467,7253.0
2020-06-10 13:40:00,264.48,265.27,264.48,265.09,4911.0,229.2121,229.8967,229.2121,229.7407,4911.0
2020-06-10 13:50:00,265.07,265.11,264.34,264.34,10013.0,229.7234,229.758,229.0907,229.0907,10013.0
2020-06-10 14:00:00,264.55,265.91,263.22,265.46,7665.0,229.2727,230.4514,228.1201,230.0614,7665.0
2020-06-10 14:10:00,265.59,266.25,265.59,266.14,23066.0,230.174,230.746,230.174,230.6507,23066.0
2020-06-10 14:20:00,266.18,266.5,265.81,266.13,20449.0,230.6854,230.9627,230.3647,230.642,20449.0
2020-06-10 14:30:00,266.07,266.36,265.72,265.94,17449.0,230.59,230.8414,230.2867,230.4774,17449.0
2020-06-10 14:40:00,265.99,266.52,264.85,265.81,20319.0,230.5207,230.98,229.5327,230.3647,20319.0
2020-06-10 14:50:00,265.88,266.21,265.58,265.98,30546.0,230.4254,230.7114,230.1654,230.512,30546.0
2020-06-10 15:00:00,265.95,267.16,265.63,266.85,19426.0,230.486,231.5347,230.2087,231.266,19426.0
2020-06-10 15:10:00,266.84,267.25,266.53,267.06,23365.0,231.2574,231.6127,230.9887,231.448,23365.0
2020-06-10 15:20:00,267.06,267.09,266.53,267.02,17976.0,231.448,231.474,230.9887,231.4134,17976.0
2020-06-10 15:30:00,267.03,267.28,266.78,267.28,24887.0,231.422,231.6387,231.2054,231.6387,24887.0
2020-06-10 15:40:00,267.23,267.23,265.95,266.07,26242.0,231.5953,231.5953,230.486,230.59,26242.0
2020-06-10 15:50:00,265.88,266.87,265.21,265.33,66212.0,230.4254,231.2834,229.8447,229.9487,66212.0
2020-06-11 09:30:00,262.82,263.59,259.27,259.77,75116.0,227.7734,228.4407,224.6968,225.1301,75116.0
2020-06-11 09:40:00,259.55,260.61,257.81,260.21,33635.0,224.9395,225.8581,223.4315,225.5115,33635.0
2020-06-11 09:50:00,259.87,260.52,258.95,259.11,23050.0,225.2168,225.7801,224.4195,224.5581,23050.0
2020-06-11 10:00:00,259.15,259.36,255.29,255.29,55299.0,224.5928,224.7748,221.2475,221.2475,55299.0
2020-06-11 10:10:00,255.11,255.32,253.44,254.37,53275.0,221.0915,221.2735,219.6442,220.4502,53275.0
2020-06-11 10:20:00,254.38,254.66,253.08,253.59,49766.0,220.4589,220.7015,219.3322,219.7742,49766.0
2020-06-11 10:30:00,253.5,253.78,253.0,253.34,40683.0,219.6962,219.9389,219.2629,219.5576,40683.0
2020-06-11 10:40:00,253.27,253.37,251.82,251.98,61465.0,219.4969,219.5836,218.2402,218.3789,61465.0
2020-06-11 10:50:00,251.91,252.57,251.41,251.72,48043.0,218.3182,218.8902,217.8849,218.1536,48043.0
2020-06-11 11:00:00,251.69,252.37,251.41,251.78,57719.0,218.1276,218.7169,217.8849,218.2056,57719.0
2020-06-11 11:10:00,251.72,253.74,251.69,253.71,27608.0,218.1536,219.9042,218.1276,219.8782,27608.0
2020-06-11 11:20:00,253.67,253.82,252.1,253.22,23274.0,219.8435,219.9735,218.4829,219.4536,23274.0
2020-06-11 11:30:00,253.19,253.29,252.14,252.93,26075.0,219.4276,219.5142,218.5176,219.2022,26075.0
2020-06-11 11:40:00,252.8,253.38,252.21,252.21,16339.0,219.0896,219.5922,218.5782,218.5782,16339.0
2020-06-11 11:50:00,252.09,254.32,251.9,254.32,29670.0,218.4742,220.4069,218.3096,220.4069,29670.0
2020-06-11 12:00:00,254.39,254.39,252.35,253.08,21905.0,220.4675,220.4675,218.6996,219.3322,21905.0
2020-06-11 12:10:00,253.01,253.91,252.69,252.89,11560.0,219.2716,220.0515,218.9942,219.1676,11560.0
2020-06-11 12:20:00,253.03,253.2,252.48,252.98,13276.0,219.2889,219.4362,218.8122,219.2456,13276.0
2020-06-11 12:30:00,253.2,254.64,252.73,253.03,23424.0,219.4362,220.6842,219.0289,219.2889,23424.0
2020-06-11 12:40:00,253.17,253.26,251.92,252.14,25789.0,219.4102,219.4882,218.3269,218.5176,25789.0
2020-06-11 12:50:00,252.16,253.18,251.89,253.09,13800.0,218.5349,219.4189,218.3009,219.3409,13800.0
2020-06-11 13:00:00,252.97,253.73,252.9,253.09,33988.0,219.2369,219.8955,219.1762,219.3409,33988.0
2020-06-11 13:10:00,253.0,253.82,252.7,253.4,33587.0,219.2629,219.9735,219.0029,219.6096,33587.0
2020-06-11 13:20:00,253.46,253.67,252.28,252.4,20303.0,219.6616,219.8435,218.6389,218.7429,20303.0
2020-06-11 13:30:00,252.27,253.54,252.13,253.17,13124.0,218.6302,219.7309,218.5089,219.4102,13124.0
2020-06-11 13:40:00,252.92,253.38,252.65,253.24,16999.0,219.1936,219.5922,218.9596,219.4709,16999.0
2020-06-11 13:50:00,253.15,253.3,251.56,252.16,38253.0,219.3929,219.5229,218.0149,218.5349,38253.0
2020-06-11 14:00:00,252.15,252.5,251.61,252.4,14588.0,218.5262,218.8296,218.0582,218.7429,14588.0
2020-06-11 14:10:00,252.33,252.63,251.82,252.11,19913.0,218.6822,218.9422,218.2402,218.4916,19913.0
2020-06-11 14:20:00,252.09,253.34,252.08,253.02,20400.0,218.4742,219.5576,218.4656,219.2802,20400.0
2020-06-11 14:30:00,252.99,253.22,251.89,252.33,16902.0,219.2542,219.4536,218.3009,218.6822,16902.0
2020-06-11 14:40:00,252.26,252.61,251.79,252.23,25867.0,218.6216,218.9249,218.2142,218.5956,25867.0
2020-06-11 14:50:00,252.27,252.32,251.48,251.82,30767.0,218.6302,218.6736,217.9456,218.2402,30767.0
2020-06-11 15:00:00,251.71,253.55,251.42,253.36,41200.0,218.1449,219.7396,217.8936,219.5749,41200.0
2020-06-11 15:10:00,253.13,253.52,252.32,253.38,33703.0,219.3756,219.7136,218.6736,219.5922,33703.0
2020-06-11 15:20:00,253.3,253.46,252.58,252.73,48512.0,219.5229,219.6616,218.8989,219.0289,48512.0
2020-06-11 15:30:00,252.71,253.08,252.08,252.34,39011.0,219.0116,219.3322,218.4656,218.6909,39011.0
2020-06-11 15:40:00,252.22,253.8,252.2,252.68,51125.0,218.5869,219.9562,218.5696,218.9856,51125.0
2020-06-11 15:50:00,252.62,252.79,251.07,251.6,159095.0,218.9336,219.0809,217.5903,218.0496,159095.0
2020-06-12 09:30:00,256.72,258.49,255.61,256.32,45856.0,222.4868,224.0208,221.5249,222.1402,45856.0
2020-06-12 09:40:00,256.66,258.4,256.38,257.85,16347.0,222.4348,223.9428,222.1922,223.4662,16347.0
2020-06-12 09:50:00,257.85,258.2,257.06,257.2,10030.0,223.4662,223.7695,222.7815,222.9028,10030.0
2020-06-12 10:00:00,257.48,257.56,256.67,256.68,13091.0,223.1455,223.2148,222.4435,222.4522,13091.0
2020-06-12 10:10:00,256.77,257.3,256.56,256.67,23315.0,222.5302,222.9895,222.3482,222.4435,23315.0
2020-06-12 10:20:00,256.82,257.11,256.35,256.94,18005.0,222.5735,222.8248,222.1662,222.6775,18005.0
2020-06-12 10:30:00,256.8,256.98,255.62,255.62,17207.0,222.5562,222.7122,221.5335,221.5335,17207.0
2020-06-12 10:40:00,255.71,256.79,255.71,256.34,13810.0,221.6115,222.5475,221.6115,222.1575,13810.0
2020-06-12 10:50:00,256.29,256.29,254.95,255.58,9973.0,222.1142,222.1142,220.9529,221.4989,9973.0
2020-06-12 11:00:00,255.58,256.12,254.56,255.9,16771.0,221.4989,221.9668,220.6149,221.7762,16771.0
2020-06-12 11:10:00,255.78,255.86,254.07,254.34,15532.0,221.6722,221.7415,220.1902,220.4242,15532.0
2020-06-12 11:20:00,254.16,255.74,253.98,255.74,18379.0,220.2682,221.6375,220.1122,221.6375,18379.0
2020-06-12 11:30:00,255.51,256.82,254.77,256.67,12405.0,221.4382,222.5735,220.7969,222.4435,12405.0
2020-06-12 11:40:00,256.72,257.35,256.24,256.85,8732.0,222.4868,223.0328,222.0708,222.5995,8732.0
2020-06-12 11:50:00,256.86,257.38,256.03,257.2,8325.0,222.6082,223.0588,221.8888,222.9028,8325.0
2020-06-12 12:00:00,257.2,258.29,257.18,257.73,9436.0,222.9028,223.8475,222.8855,223.3622,9436.0
2020-06-12 12:10:00,257.8,258.38,257.46,258.16,16676.0,223.4228,223.9255,223.1282,223.7348,16676.0
2020-06-12 12:20:00,258.19,258.26,256.89,257.55,12873.0,223.7608,223.8215,222.6342,223.2062,12873.0
2020-06-12 12:30:00,257.64,257.64,256.51,256.86,8332.0,223.2842,223.2842,222.3048,222.6082,8332.0
2020-06-12 12:40:00,256.98,257.32,255.93,256.09,11684.0,222.7122,223.0068,221.8022,221.9408,11684.0
2020-06-12 12:50:00,256.13,257.28,256.13,257.0,8296.0,221.9755,222.9722,221.9755,222.7295,8296.0
2020-06-12 13:00:00,256.99,256.99,256.06,256.42,12977.0,222.7208,222.7208,221.9148,222.2268,12977.0
2020-06-12 13:10:00,256.43,256.43,255.5,255.52,10713.0,222.2355,222.2355,221.4295,221.4469,10713.0
2020-06-12 13:20:00,255.43,255.97,254.98,255.66,7759.0,221.3689,221.8368,220.9789,221.5682,7759.0
2020-06-12 13:30:00,255.58,255.93,254.69,254.9,13020.0,221.4989,221.8022,220.7275,220.9095,13020.0
2020-06-12 13:40:00,254.99,255.67,254.24,254.32,13944.0,220.9875,221.5769,220.3375,220.4069,13944.0
2020-06-12 13:50:00,254.46,255.3,254.05,254.34,7312.0,220.5282,221.2562,220.1729,220.4242,7312.0
2020-06-12 14:00:00,254.14,255.0,253.96,254.08,10277.0,220.2509,220.9962,220.0949,220.1989,10277.0
2020-06-12 14:10:00,254.35,255.63,254.32,255.05,8282.0,220.4329,221.5422,220.4069,221.0395,8282.0
2020-06-12 14:20:00,254.84,255.32,254.67,255.09,9209.0,220.8575,221.2735,220.7102,221.0742,9209.0
2020-06-12 14:30:00,255.24,256.08,254.76,254.8,25395.0,221.2042,221.9322,220.7882,220.8229,25395.0
2020-06-12 14:40:00,254.84,254.97,254.04,254.35,23401.0,220.8575,220.9702,220.1642,220.4329,23401.0
2020-06-12 14:50:00,254.51,255.02,254.16,254.63,33114.0,220.5715,221.0135,220.2682,220.6755,33114.0
2020-06-12 15:00:00,254.68,255.6,254.36,255.6,49789.0,220.7189,221.5162,220.4415,221.5162,49789.0
2020-06-12 15:10:00,255.43,256.68,255.4,256.2,15896.0,221.3689,222.4522,221.3429,222.0362,15896.0
2020-06-12 15:20:00,256.17,256.32,254.41,254.96,13736.0,222.0102,222.1402,220.4849,220.9615,13736.0
2020-06-12 15:30:00,255.02,256.02,254.76,255.57,18606.0,221.0135,221.8802,220.7882,221.4902,18606.0
2020-06-12 15:40:00,255.51,257.06,255.32,257.06,26716.0,221.4382,222.7815,221.2735,222.7815,26716.0
2020-06-12 15:50:00,257.26,259.0,256.92,258.08,121593.0,222.9548,224.4628,222.6602,223.6655,121593.0
2020-06-15 09:30:00,252.11,254.96,252.0,254.69,77418.0,218.4916,220.9615,218.3962,220.7275,77418.0
2020-06-15 09:40:00,254.43,255.81,254.08,254.72,18313.0,220.5022,221.6982,220.1989,220.7535,18313.0
2020-06-15 09:50:00,254.78,258.08,254.6,257.38,27185.0,220.8055,223.6655,220.6495,223.0588,27185.0
2020-06-15 10:00:00,257.3,259.35,257.06,259.2,18259.0,222.9895,224.7661,222.7815,224.6361,18259.0
2020-06-15 10:10:00,259.28,259.66,258.57,259.13,42583.0,224.7055,225.0348,224.0901,224.5755,42583.0
2020-06-15 10:20:00,259.18,259.55,258.4,259.15,43500.0,224.6188,224.9395,223.9428,224.5928,43500.0
2020-06-15 10:30:00,259.01,259.77,258.64,258.67,50356.0,224.4715,225.1301,224.1508,224.1768,50356.0
2020-06-15 10:40:00,258.33,258.5,257.09,257.86,21738.0,223.8821,224.0295,222.8075,223.4748,21738.0
2020-06-15 10:50:00,257.8,258.54,257.32,257.33,18488.0,223.4228,224.0641,223.0068,223.0155,18488.0
2020-06-15 11:00:00,257.33,258.52,257.26,258.4,20138.0,223.0155,224.0468,222.9548,223.9428,20138.0
2020-06-15 11:10:00,258.49,258.8,258.24,258.24,26085.0,224.0208,224.2895,223.8041,223.8041,26085.0
2020-06-15 11:20:00,258.28,258.84,257.71,258.06,13793.0,223.8388,224.3241,223.3448,223.6482,13793.0
2020-06-15 11:30:00,258.03,258.35,257.73,258.24,15275.0,223.6222,223.8995,223.3622,223.8041,15275.0
2020-06-15 11:40:00,258.25,258.47,257.71,257.9,11020.0,223.8128,224.0035,223.3448,223.5095,11020.0
2020-06-15 11:50:00,257.89,258.04,257.07,257.99,9367.0,223.5008,223.6308,222.7902,223.5875,9367.0
2020-06-15 12:00:00,257.88,258.86,257.76,258.67,7602.0,223.4922,224.3415,223.3882,224.1768,7602.0
2020-06-15 12:10:00,258.64,258.72,258.0,258.66,7156.0,224.1508,224.2201,223.5962,224.1681,7156.0
2020-06-15 12:20:00,258.6,258.79,258.02,258.11,13891.0,224.1161,224.2808,223.6135,223.6915,13891.0
2020-06-15 12:30:00,258.09,258.17,257.58,257.68,6718.0,223.6742,223.7435,223.2322,223.3188,6718.0
2020-06-15 12:40:00,257.63,258.23,257.56,258.1,7489.0,223.2755,223.7955,223.2148,223.6828,7489.0
2020-06-15 12:50:00,257.97,258.03,257.53,257.98,5879.0,223.5702,223.6222,223.1888,223.5788,5879.0
2020-06-15 13:00:00,258.0,258.12,257.63,258.12,6191.0,223.5962,223.7001,223.2755,223.7001,6191.0
2020-06-15 13:10:00,258.22,258.84,258.19,258.63,9645.0,223.7868,224.3241,223.7608,224.1421,9645.0
2020-06-15 13:20:00,258.53,258.62,258.03,258.17,8155.0,224.0555,224.1335,223.6222,223.7435,8155.0
2020-06-15 13:30:00,258.12,258.78,258.0,258.73,9688.0,223.7001,224.2721,223.5962,224.2288,9688.0
2020-06-15 13:40:00,258.78,259.01,258.7,258.93,7729.0,224.2721,224.4715,224.2028,224.4021,7729.0
2020-06-15 13:50:00,258.88,259.07,258.77,258.8,8416.0,224.3588,224.5235,224.2635,224.2895,8416.0
2020-06-15 14:00:00,258.94,262.4,258.94,262.04,19491.0,224.4108,227.4094,224.4108,227.0974,19491.0
2020-06-15 14:10:00,262.09,262.69,261.87,262.62,14018.0,227.1408,227.6607,226.9501,227.6001,14018.0
2020-06-15 14:20:00,262.79,263.08,262.39,262.97,11296.0,227.7474,227.9987,227.4008,227.9034,11296.0
2020-06-15 14:30:00,263.05,263.06,262.09,262.51,22126.0,227.9727,227.9814,227.1408,227.5048,22126.0
2020-06-15 14:40:00,262.53,262.56,261.84,262.11,10887.0,227.5221,227.5481,226.9241,227.1581,10887.0
2020-06-15 14:50:00,262.06,262.06,261.47,261.73,9906.0,227.1148,227.1148,226.6034,226.8288,9906.0
2020-06-15 15:00:00,261.73,262.4,261.71,262.09,14347.0,226.8288,227.4094,226.8114,227.1408,14347.0
2020-06-15 15:10:00,262.04,262.38,261.67,261.85,19858.0,227.0974,227.3921,226.7768,226.9328,19858.0
2020-06-15 15:20:00,261.86,261.86,260.97,261.03,21547.0,226.9414,226.9414,226.1701,226.2221,21547.0
2020-06-15 15:30:00,261.21,261.32,259.85,260.68,24040.0,226.3781,226.4734,225.1995,225.9188,24040.0
2020-06-15 15:40:00,260.77,261.39,260.39,261.21,27489.0,225.9968,226.5341,225.6674,226.3781,27489.0
2020-06-15 15:50:00,261.13,262.63,261.13,262.6,105804.0,226.3088,227.6087,226.3088,227.5827,105804.0
2020-06-16 09:30:00,268.58,268.8,266.74,267.01,69373.0,232.7653,232.956,231.1707,231.4047,69373.0
2020-06-16 09:40:00,266.74,268.0,266.62,266.62,32978.0,231.1707,232.2627,231.0667,231.0667,32978.0
2020-06-16 09:50:00,266.57,267.06,266.03,266.4,34886.0,231.0234,231.448,230.5554,230.876,34886.0
2020-06-16 10:00:00,266.34,266.38,263.96,264.88,35010.0,230.824,230.8587,228.7614,229.5587,35010.0
2020-06-16 10:10:00,264.64,265.4,264.17,265.4,21521.0,229.3507,230.0094,228.9434,230.0094,21521.0
2020-06-16 10:20:00,265.42,266.11,264.71,266.11,34811.0,230.0267,230.6247,229.4114,230.6247,34811.0
2020-06-16 10:30:00,266.08,266.72,264.8,265.92,32201.0,230.5987,231.1534,229.4894,230.46,32201.0
2020-06-16 10:40:00,265.84,265.84,264.96,265.5,23737.0,230.3907,230.3907,229.628,230.096,23737.0
2020-06-16 10:50:00,265.49,265.49,261.62,261.7,13528.0,230.0874,230.0874,226.7334,226.8028,13528.0
2020-06-16 11:00:00,261.49,264.5,261.0,264.37,18169.0,226.6208,229.2294,226.1961,229.1167,18169.0
2020-06-16 11:10:00,264.5,264.94,263.04,264.31,18793.0,229.2294,229.6107,227.9641,229.0647,18793.0
2020-06-16 11:20:00,264.26,265.34,264.19,264.47,15365.0,229.0214,229.9574,228.9607,229.2034,15365.0
2020-06-16 11:30:00,264.52,265.44,264.23,264.76,12942.0,229.2467,230.044,228.9954,229.4547,12942.0
2020-06-16 11:40:00,264.76,265.36,264.55,264.94,22318.0,229.4547,229.9747,229.2727,229.6107,22318.0
2020-06-16 11:50:00,264.98,265.22,263.62,263.73,16331.0,229.6454,229.8534,228.4667,228.5621,16331.0
2020-06-16 12:00:00,263.84,263.94,262.87,263.31,11532.0,228.6574,228.7441,227.8167,228.1981,11532.0
2020-06-16 12:10:00,263.48,264.14,263.25,263.9,16130.0,228.3454,228.9174,228.1461,228.7094,16130.0
2020-06-16 12:20:00,264.04,264.48,263.88,264.01,36423.0,228.8307,229.2121,228.6921,228.8047,36423.0
2020-06-16 12:30:00,264.09,265.45,264.0,265.42,40739.0,228.8741,230.0527,228.7961,230.0267,40739.0
2020-06-16 12:40:00,265.47,265.58,264.82,264.82,7646.0,230.07,230.1654,229.5067,229.5067,7646.0
2020-06-16 12:50:00,264.84,265.6,264.84,265.6,9795.0,229.524,230.1827,229.524,230.1827,9795.0
2020-06-16 13:00:00,265.68,266.01,265.14,265.24,10007.0,230.252,230.538,229.784,229.8707,10007.0
2020-06-16 13:10:00,265.29,265.33,264.61,265.14,10622.0,229.914,229.9487,229.3247,229.784,10622.0
2020-06-16 13:20:00,265.17,265.31,264.79,265.11,9618.0,229.81,229.9314,229.4807,229.758,9618.0
2020-06-16 13:30:00,265.04,265.04,264.42,264.59,14253.0,229.6974,229.6974,229.1601,229.3074,14253.0
2020-06-16 13:40:00,264.61,265.32,264.61,265.32,7925.0,229.3247,229.94,229.3247,229.94,7925.0
2020-06-16 13:50:00,265.35,265.57,264.61,265.12,9758.0,229.966,230.1567,229.3247,229.7667,9758.0
2020-06-16 14:00:00,265.14,265.59,265.11,265.23,12300.0,229.784,230.174,229.758,229.862,12300.0
2020-06-16 14:10:00,265.34,266.1,265.21,266.05,12573.0,229.9574,230.616,229.8447,230.5727,12573.0
2020-06-16 14:20:00,266.0,266.09,264.56,265.56,13319.0,230.5294,230.6074,229.2814,230.148,13319.0
2020-06-16 14:30:00,265.71,265.99,265.51,265.53,18151.0,230.278,230.5207,230.1047,230.122,18151.0
2020-06-16 14:40:00,265.67,265.69,264.78,265.18,19329.0,230.2434,230.2607,229.4721,229.8187,19329.0
2020-06-16 14:50:00,265.17,265.77,264.96,265.74,12286.0,229.81,230.33,229.628,230.304,12286.0
2020-06-16 15:00:00,265.75,265.75,264.53,264.64,24992.0,230.3127,230.3127,229.2554,229.3507,24992.0
2020-06-16 15:10:00,264.61,264.91,263.42,263.42,32531.0,229.3247,229.5847,228.2934,228.2934,32531.0
2020-06-16 15:20:00,263.58,264.53,263.58,264.35,19445.0,228.4321,229.2554,228.4321,229.0994,19445.0
2020-06-16 15:30:00,264.37,265.55,264.33,265.07,35996.0,229.1167,230.1394,229.0821,229.7234,35996.0
2020-06-16 15:40:00,265.13,265.39,264.61,265.04,28503.0,229.7754,230.0007,229.3247,229.6974,28503.0
2020-06-16 15:50:00,264.95,265.21,263.32,265.01,135585.0,229.6194,229.8447,228.2067,229.6714,135585.0
2020-06-17 09:30:00,267.15,267.48,264.64,266.7,48253.0,231.526,231.812,229.3507,231.136,48253.0
2020-06-17 09:40:00,266.74,268.13,266.28,268.01,28126.0,231.1707,232.3753,230.772,232.2713,28126.0
2020-06-17 09:50:00,267.83,268.4,264.99,267.13,93233.0,232.1153,232.6093,229.654,231.5087,93233.0
2020-06-17 10:00:00,267.06,267.11,265.8,266.93,31134.0,231.448,231.4913,230.356,231.3354,31134.0
2020-06-17 10:10:00,266.92,267.85,266.72,266.8,20815.0,231.3267,232.1327,231.1534,231.2227,20815.0
2020-06-17 10:20:00,266.74,267.11,265.71,265.9,14278.0,231.1707,231.4913,230.278,230.4427,14278.0
2020-06-17 10:30:00,265.4,265.55,263.78,263.99,26133.0,230.0094,230.1394,228.6054,228.7874,26133.0
2020-06-17 10:40:00,264.12,265.16,264.0,264.97,15380.0,228.9001,229.8014,228.7961,229.6367,15380.0
2020-06-17 10:50:00,265.03,265.67,264.44,264.75,24215.0,229.6887,230.2434,229.1774,229.4461,24215.0
2020-06-17 11:00:00,264.75,265.15,264.58,264.58,13396.0,229.4461,229.7927,229.2987,229.2987,13396.0
2020-06-17 11:10:00,264.58,265.08,264.49,264.89,10025.0,229.2987,229.732,229.2207,229.5674,10025.0
2020-06-17 11:20:00,264.96,265.13,264.4,265.04,6614.0,229.628,229.7754,229.1427,229.6974,6614.0
2020-06-17 11:30:00,265.06,265.26,264.64,264.71,9616.0,229.7147,229.888,229.3507,229.4114,9616.0
2020-06-17 11:40:00,264.7,264.87,264.56,264.68,8963.0,229.4027,229.55,229.2814,229.3854,8963.0
2020-06-17 11:50:00,264.73,264.97,264.39,264.86,9317.0,229.4287,229.6367,229.1341,229.5414,9317.0
2020-06-17 12:00:00,264.93,265.1,264.73,264.93,16666.0,229.602,229.7494,229.4287,229.602,16666.0
2020-06-17 12:10:00,264.94,265.15,264.79,264.81,10949.0,229.6107,229.7927,229.4807,229.4981,10949.0
2020-06-17 12:20:00,264.77,265.03,264.51,264.72,13764.0,229.4634,229.6887,229.2381,229.4201,13764.0
2020-06-17 12:30:00,264.63,265.96,264.62,265.65,7381.0,229.3421,230.4947,229.3334,230.226,7381.0
2020-06-17 12:40:00,265.52,265.96,265.37,265.71,6390.0,230.1134,230.4947,229.9834,230.278,6390.0
2020-06-17 12:50:00,265.71,265.76,265.11,265.72,8084.0,230.278,230.3214,229.758,230.2867,8084.0
2020-06-17 13:00:00,265.8,266.36,265.69,266.26,6779.0,230.356,230.8414,230.2607,230.7547,6779.0
2020-06-17 13:10:00,266.25,266.44,266.13,266.31,10672.0,230.746,230.9107,230.642,230.798,10672.0
2020-06-17 13:20:00,266.39,266.9,266.39,266.72,7039.0,230.8674,231.3094,230.8674,231.1534,7039.0
2020-06-17 13:30:00,266.77,267.39,266.77,267.35,6708.0,231.1967,231.734,231.1967,231.6993,6708.0
2020-06-17 13:40:00,267.3,267.62,267.24,267.62,7167.0,231.656,231.9333,231.604,231.9333,7167.0
2020-06-17 13:50:00,267.66,267.71,266.99,266.99,11709.0,231.968,232.0113,231.3874,231.3874,11709.0
2020-06-17 14:00:00,266.94,267.19,266.73,267.12,10902.0,231.344,231.5607,231.162,231.5,10902.0
2020-06-17 14:10:00,267.12,267.55,266.99,266.99,4854.0,231.5,231.8727,231.3874,231.3874,4854.0
2020-06-17 14:20:00,267.03,267.51,267.0,267.28,7601.0,231.422,231.838,231.396,231.6387,7601.0
2020-06-17 14:30:00,267.36,267.36,266.39,266.67,13178.0,231.708,231.708,230.8674,231.11,13178.0
2020-06-17 14:40:00,266.93,267.14,266.23,266.4,15048.0,231.3354,231.5173,230.7287,230.876,15048.0
2020-06-17 14:50:00,266.3,266.62,265.5,265.58,17538.0,230.7894,231.0667,230.096,230.1654,17538.0
2020-06-17 15:00:00,265.55,265.63,264.98,265.34,16481.0,230.1394,230.2087,229.6454,229.9574,16481.0
2020-06-17 15:10:00,265.21,265.45,264.98,265.21,11633.0,229.8447,230.0527,229.6454,229.8447,11633.0
2020-06-17 15:20:00,265.11,265.37,264.79,264.93,22965.0,229.758,229.9834,229.4807,229.602,22965.0
2020-06-17 15:30:00,264.92,265.83,264.68,265.82,14300.0,229.5934,230.382,229.3854,230.3734,14300.0
2020-06-17 15:40:00,265.84,265.84,264.28,264.28,29910.0,230.3907,230.3907,229.0387,229.0387,29910.0
2020-06-17 15:50:00,264.23,264.81,263.93,263.97,77633.0,228.9954,229.4981,228.7354,228.7701,77633.0
2020-06-18 09:30:00,260.51,262.03,259.42,259.62,78507.0,226.7355,228.0585,225.7868,225.9609,78507.0
2020-06-18 09:40:00,259.7,260.76,259.19,260.49,25282.0,226.0305,226.9531,225.5867,226.7181,25282.0
2020-06-18 09:50:00,260.45,261.41,260.41,260.53,24128.0,226.6833,227.5189,226.6485,226.7529,24128.0
2020-06-18 10:00:00,260.01,260.14,258.61,259.59,24818.0,226.3004,226.4135,225.0819,225.9348,24818.0
2020-06-18 10:10:00,259.42,259.42,257.97,258.07,9029.0,225.7868,225.7868,224.5248,224.6119,9029.0
2020-06-18 10:20:00,258.06,258.26,257.56,257.74,12150.0,224.6032,224.7772,224.168,224.3247,12150.0
2020-06-18 10:30:00,257.77,258.63,257.11,258.44,23007.0,224.3508,225.0993,223.7763,224.9339,23007.0
2020-06-18 10:40:00,258.43,258.55,257.85,258.03,43740.0,224.9252,225.0296,224.4204,224.5771,43740.0
2020-06-18 10:50:00,258.05,258.48,257.31,258.34,12491.0,224.5945,224.9687,223.9504,224.8469,12491.0
2020-06-18 11:00:00,258.51,259.52,258.4,258.97,33364.0,224.9948,225.8739,224.8991,225.3952,33364.0
2020-06-18 11:10:00,258.98,259.38,258.72,259.09,15961.0,225.4039,225.752,225.1776,225.4996,15961.0
2020-06-18 11:20:00,259.06,259.16,258.57,258.64,11661.0,225.4735,225.5606,225.047,225.108,11661.0
2020-06-18 11:30:00,258.58,258.87,258.37,258.48,9763.0,225.0558,225.3082,224.873,224.9687,9763.0
2020-06-18 11:40:00,258.36,258.99,258.24,258.79,15293.0,224.8643,225.4126,224.7598,225.2385,15293.0
2020-06-18 11:50:00,258.78,258.89,258.44,258.52,7808.0,225.2298,225.3256,224.9339,225.0035,7808.0
2020-06-18 12:00:00,258.47,258.58,258.21,258.29,19251.0,224.96,225.0558,224.7337,224.8034,19251.0
2020-06-18 12:10:00,258.31,258.31,257.69,257.76,8833.0,224.8208,224.8208,224.2811,224.3421,8833.0
2020-06-18 12:20:00,257.72,258.05,257.6,257.77,11820.0,224.3073,224.5945,224.2028,224.3508,11820.0
2020-06-18 12:30:00,257.76,257.93,257.42,257.43,11974.0,224.3421,224.49,224.0461,224.0548,11974.0
2020-06-18 12:40:00,257.43,257.64,256.93,257.64,15049.0,224.0548,224.2376,223.6197,224.2376,15049.0
2020-06-18 12:50:00,257.71,258.92,257.71,258.68,58712.0,224.2985,225.3517,224.2985,225.1428,58712.0
2020-06-18 13:00:00,258.74,258.75,257.96,258.32,42341.0,225.195,225.2037,224.5161,224.8295,42341.0
2020-06-18 13:10:00,258.18,258.22,257.55,258.03,22648.0,224.7076,224.7424,224.1593,224.5771,22648.0
2020-06-18 13:20:00,257.91,258.06,257.86,258.01,12446.0,224.4726,224.6032,224.4291,224.5597,12446.0
2020-06-18 13:30:00,258.05,258.3,257.94,258.01,18141.0,224.5945,224.8121,224.4987,224.5597,18141.0
2020-06-18 13:40:00,258.02,258.54,257.76,258.01,31064.0,224.5684,225.0209,224.3421,224.5597,31064.0
2020-06-18 13:50:00,258.02,258.17,257.78,257.83,17591.0,224.5684,224.6989,224.3595,224.403,17591.0
2020-06-18 14:00:00,257.85,257.94,256.53,257.0,30150.0,224.4204,224.4987,223.2715,223.6806,30150.0
2020-06-18 14:10:00,256.92,257.42,256.91,257.29,16446.0,223.611,224.0461,223.6023,223.933,16446.0
2020-06-18 14:20:00,257.19,257.74,257.18,257.74,10210.0,223.846,224.3247,223.8373,224.3247,10210.0
2020-06-18 14:30:00,257.69,258.3,257.55,258.02,38723.0,224.2811,224.8121,224.1593,224.5684,38723.0
2020-06-18 14:40:00,258.08,258.08,257.7,257.7,9041.0,224.6206,224.6206,224.2898,224.2898,9041.0
2020-06-18 14:50:00,257.74,258.02,257.64,257.64,15108.0,224.3247,224.5684,224.2376,224.2376,15108.0
2020-06-18 15:00:00,257.72,257.76,257.1,257.73,14957.0,224.3073,224.3421,223.7676,224.316,14957.0
2020-06-18 15:10:00,257.73,257.73,257.16,257.32,32377.0,224.316,224.316,223.8199,223.9591,32377.0
2020-06-18 15:20:00,257.3,257.38,256.79,256.9,35990.0,223.9417,224.0113,223.4978,223.5936,35990.0
2020-06-18 15:30:00,256.9,257.92,256.82,257.79,58557.0,223.5936,224.4813,223.5239,224.3682,58557.0
2020-06-18 15:40:00,257.83,257.92,257.23,257.42,81846.0,224.403,224.4813,223.8808,224.0461,81846.0
2020-06-18 15:50:00,257.51,257.81,256.79,257.58,146973.0,224.1245,224.3856,223.4978,224.1854,146973.0
2020-06-19 09:30:00,261.51,261.53,258.45,261.23,623066.0,227.6059,227.6233,224.9426,227.3622,623066.0
2020-06-19 09:40:00,261.1,261.75,260.78,261.62,33712.0,227.249,227.8148,226.9705,227.7016,33712.0
2020-06-19 09:50:00,261.55,261.94,261.11,261.13,28307.0,227.6407,227.9801,227.2577,227.2752,28307.0
2020-06-19 10:00:00,261.21,261.24,260.34,260.38,18596.0,227.3448,227.3709,226.5876,226.6224,18596.0
2020-06-19 10:10:00,260.3,260.38,258.95,259.83,26974.0,226.5528,226.6224,225.3778,226.1437,26974.0
2020-06-19 10:20:00,259.84,260.66,259.57,260.1,16105.0,226.1524,226.8661,225.9174,226.3787,16105.0
2020-06-19 10:30:00,260.24,260.98,259.34,259.5,24841.0,226.5005,227.1446,225.7172,225.8565,24841.0
2020-06-19 10:40:00,259.55,259.55,258.53,259.17,17714.0,225.9,225.9,225.0122,225.5693,17714.0
2020-06-19 10:50:00,259.1,260.09,258.86,259.81,15630.0,225.5083,226.37,225.2995,226.1263,15630.0
2020-06-19 11:00:00,259.85,260.15,259.39,259.4,8945.0,226.1611,226.4222,225.7607,225.7694,8945.0
2020-06-19 11:10:00,259.36,259.71,258.9,259.07,16603.0,225.7346,226.0393,225.3343,225.4822,16603.0
2020-06-19 11:20:00,258.95,259.02,258.5,258.76,12340.0,225.3778,225.4387,224.9861,225.2124,12340.0
2020-06-19 11:30:00,258.76,259.1,258.4,258.59,9864.0,225.2124,225.5083,224.8991,225.0645,9864.0
2020-06-19 11:40:00,258.71,258.73,258.04,258.5,8601.0,225.1689,225.1863,224.5858,224.9861,8601.0
2020-06-19 11:50:00,258.41,258.83,258.24,258.6,14495.0,224.9078,225.2733,224.7598,225.0732,14495.0
2020-06-19 12:00:00,258.61,258.64,258.0,258.05,12161.0,225.0819,225.108,224.5509,224.5945,12161.0
2020-06-19 12:10:00,258.2,258.4,256.67,256.67,20019.0,224.725,224.8991,223.3934,223.3934,20019.0
2020-06-19 12:20:00,256.57,258.18,256.42,258.18,12234.0,223.3063,224.7076,223.1758,224.7076,12234.0
2020-06-19 12:30:00,258.01,258.56,257.97,258.29,12521.0,224.5597,225.0383,224.5248,224.8034,12521.0
2020-06-19 12:40:00,258.18,258.72,258.0,258.51,16135.0,224.7076,225.1776,224.5509,224.9948,16135.0
2020-06-19 12:50:00,258.62,259.26,258.36,259.25,16846.0,225.0906,225.6476,224.8643,225.6389,16846.0
2020-06-19 13:00:00,259.19,259.69,259.07,259.62,7289.0,225.5867,226.0218,225.4822,225.9609,7289.0
2020-06-19 13:10:00,259.62,260.07,259.51,259.52,10022.0,225.9609,226.3526,225.8652,225.8739,10022.0
2020-06-19 13:20:00,259.45,259.55,258.83,259.55,8024.0,225.813,225.9,225.2733,225.9,8024.0
2020-06-19 13:30:00,259.39,259.8,258.88,259.77,12362.0,225.7607,226.1176,225.3169,226.0915,12362.0
2020-06-19 13:40:00,259.69,260.41,259.69,260.25,7721.0,226.0218,226.6485,226.0218,226.5092,7721.0
2020-06-19 13:50:00,260.45,260.49,259.53,259.53,8024.0,226.6833,226.7181,225.8826,225.8826,8024.0
2020-06-19 14:00:00,259.56,260.05,258.58,258.86,34728.0,225.9087,226.3352,225.0558,225.2995,34728.0
2020-06-19 14:10:00,258.95,258.95,257.18,257.3,24570.0,225.3778,225.3778,223.8373,223.9417,24570.0
2020-06-19 14:20:00,257.38,257.63,256.96,257.11,30718.0,224.0113,224.2289,223.6458,223.7763,30718.0
2020-06-19 14:30:00,257.12,258.59,256.93,258.35,10936.0,223.785,225.0645,223.6197,224.8556,10936.0
2020-06-19 14:40:00,258.33,258.82,258.25,258.35,13251.0,224.8382,225.2646,224.7685,224.8556,13251.0
2020-06-19 14:50:00,258.45,259.29,258.31,259.27,14479.0,224.9426,225.6737,224.8208,225.6563,14479.0
2020-06-19 15:00:00,259.26,259.27,258.58,258.71,19755.0,225.6476,225.6563,225.0558,225.1689,19755.0
2020-06-19 15:10:00,258.71,261.7,258.5,261.68,58529.0,225.1689,227.7713,224.9861,227.7538,58529.0
2020-06-19 15:20:00,261.58,261.81,260.76,260.81,67828.0,227.6668,227.867,226.9531,226.9966,67828.0
2020-06-19 15:30:00,260.86,261.38,260.36,260.46,79870.0,227.0402,227.4927,226.605,226.692,79870.0
2020-06-19 15:40:00,260.46,262.73,260.45,262.25,144128.0,226.692,228.6677,226.6833,228.2499,144128.0
2020-06-19 15:50:00,262.65,265.87,262.48,265.6,442914.0,228.5981,231.4006,228.4501,231.1656,442914.0
2020-06-22 09:30:00,264.16,266.84,261.51,261.92,117976.0,229.9123,232.2449,227.6059,227.9627,117976.0
2020-06-22 09:40:00,261.51,262.94,261.12,262.43,79900.0,227.6059,228.8505,227.2664,228.4066,79900.0
2020-06-22 09:50:00,262.41,262.91,261.6,262.56,45022.0,228.3892,228.8244,227.6842,228.5198,45022.0
2020-06-22 10:00:00,262.82,263.21,262.3,263.01,27149.0,228.746,229.0855,228.2935,228.9114,27149.0
2020-06-22 10:10:00,263.08,263.09,261.71,262.14,21747.0,228.9723,228.981,227.78,228.1542,21747.0
2020-06-22 10:20:00,262.23,263.18,261.35,263.1,93877.0,228.2325,229.0594,227.4666,228.9897,93877.0
2020-06-22 10:30:00,263.09,263.28,262.26,262.41,22177.0,228.981,229.1464,228.2587,228.3892,22177.0
2020-06-22 10:40:00,262.21,262.83,261.75,262.17,26280.0,228.2151,228.7548,227.8148,228.1803,26280.0
2020-06-22 10:50:00,262.29,262.81,262.29,262.5,17058.0,228.2848,228.7373,228.2848,228.4675,17058.0
2020-06-22 11:00:00,262.44,262.87,262.2,262.55,19654.0,228.4153,228.7896,228.2064,228.5111,19654.0
2020-06-22 11:10:00,262.53,263.68,262.52,263.37,26175.0,228.4936,229.4946,228.4849,229.2247,26175.0
2020-06-22 11:20:00,263.31,263.32,262.37,262.43,26671.0,229.1725,229.1812,228.3544,228.4066,26671.0
2020-06-22 11:30:00,262.43,262.84,262.26,262.78,24288.0,228.4066,228.7635,228.2587,228.7112,24288.0
2020-06-22 11:40:00,262.56,263.1,262.4,262.8,15942.0,228.5198,228.9897,228.3805,228.7286,15942.0
2020-06-22 11:50:00,262.87,263.15,262.2,262.42,16603.0,228.7896,229.0333,228.2064,228.3979,16603.0
2020-06-22 12:00:00,262.48,263.01,262.12,262.81,12130.0,228.4501,228.9114,228.1368,228.7373,12130.0
2020-06-22 12:10:00,262.81,263.49,262.68,263.43,16688.0,228.7373,229.3292,228.6242,229.277,16688.0
2020-06-22 12:20:00,263.44,263.44,262.61,262.88,16190.0,229.2857,229.2857,228.5633,228.7983,16190.0
2020-06-22 12:30:00,262.97,262.98,262.26,262.32,11036.0,228.8766,228.8853,228.2587,228.3109,11036.0
2020-06-22 12:40:00,262.28,263.13,262.22,263.07,31509.0,228.2761,229.0159,228.2238,228.9636,31509.0
2020-06-22 12:50:00,262.99,263.33,262.72,262.92,15039.0,228.894,229.1899,228.659,228.8331,15039.0
2020-06-22 13:00:00,262.83,263.27,262.68,262.86,9127.0,228.7548,229.1377,228.6242,228.7809,9127.0
2020-06-22 13:10:00,262.81,263.19,262.66,263.19,19545.0,228.7373,229.0681,228.6068,229.0681,19545.0
2020-06-22 13:20:00,263.13,263.19,262.77,263.17,15400.0,229.0159,229.0681,228.7025,229.0507,15400.0
2020-06-22 13:30:00,263.14,263.85,263.14,263.51,15557.0,229.0246,229.6425,229.0246,229.3466,15557.0
2020-06-22 13:40:00,263.52,264.0,263.18,263.69,22099.0,229.3553,229.7731,229.0594,229.5033,22099.0
2020-06-22 13:50:00,263.78,263.84,263.19,263.29,12212.0,229.5816,229.6338,229.0681,229.1551,12212.0
2020-06-22 14:00:00,263.22,263.46,262.9,263.41,14360.0,229.0942,229.3031,228.8157,229.2596,14360.0
2020-06-22 14:10:00,263.41,264.09,263.37,263.91,22735.0,229.2596,229.8514,229.2247,229.6947,22735.0
2020-06-22 14:20:00,263.9,264.22,263.63,263.96,16078.0,229.686,229.9645,229.451,229.7382,16078.0
2020-06-22 14:30:00,263.9,264.37,263.75,263.87,20818.0,229.686,230.0951,229.5555,229.6599,20818.0
2020-06-22 14:40:00,263.95,264.64,263.95,264.24,16079.0,229.7295,230.3301,229.7295,229.9819,16079.0
2020-06-22 14:50:00,264.22,264.53,264.11,264.35,16747.0,229.9645,230.2344,229.8688,230.0777,16747.0
2020-06-22 15:00:00,264.4,264.45,263.55,263.86,22687.0,230.1212,230.1647,229.3814,229.6512,22687.0
2020-06-22 15:10:00,263.92,264.17,263.5,263.7,24807.0,229.7034,229.921,229.3379,229.512,24807.0
2020-06-22 15:20:00,263.65,263.96,263.49,263.68,90680.0,229.4684,229.7382,229.3292,229.4946,90680.0
2020-06-22 15:30:00,263.74,264.31,263.59,264.26,56600.0,229.5468,230.0429,229.4162,229.9994,56600.0
2020-06-22 15:40:00,264.18,264.31,263.8,263.82,42977.0,229.9297,230.0429,229.599,229.6164,42977.0
2020-06-22 15:50:00,263.85,264.8,263.7,264.63,102345.0,229.6425,230.4693,229.512,230.3214,102345.0
2020-06-23 09:30:00,266.13,266.82,263.69,264.79,64139.0,231.6269,232.2275,229.5033,230.4606,64139.0
2020-06-23 09:40:00,264.8,264.8,263.71,263.92,31514.0,230.4693,230.4693,229.5207,229.7034,31514.0
2020-06-23 09:50:00,264.13,264.4,262.01,262.71,25766.0,229.8862,230.1212,228.0411,228.6503,25766.0
2020-06-23 10:00:00,262.69,264.16,262.66,263.8,21894.0,228.6329,229.9123,228.6068,229.599,21894.0
2020-06-23 10:10:00,263.8,265.52,263.79,265.25,24096.0,229.599,231.096,229.5903,230.861,24096.0
2020-06-23 10:20:00,265.19,265.58,264.74,264.81,10623.0,230.8088,231.1482,230.4171,230.478,10623.0
2020-06-23 10:30:00,265.0,265.41,264.78,265.35,25202.0,230.6434,231.0003,230.4519,230.948,25202.0
2020-06-23 10:40:00,265.32,265.73,263.88,263.94,22481.0,230.9219,231.2788,229.6686,229.7208,22481.0
2020-06-23 10:50:00,263.94,264.64,263.81,264.58,29969.0,229.7208,230.3301,229.6077,230.2779,29969.0
2020-06-23 11:00:00,264.51,265.02,264.36,264.6,23459.0,230.2169,230.6608,230.0864,230.2953,23459.0
2020-06-23 11:10:00,264.67,264.81,264.3,264.36,42707.0,230.3562,230.478,230.0342,230.0864,42707.0
2020-06-23 11:20:00,264.41,264.98,264.29,264.51,33931.0,230.1299,230.626,230.0255,230.2169,33931.0
2020-06-23 11:30:00,264.53,264.84,264.21,264.25,17266.0,230.2344,230.5042,229.9558,229.9907,17266.0
2020-06-23 11:40:00,264.35,264.61,263.75,264.07,19922.0,230.0777,230.304,229.5555,229.834,19922.0
2020-06-23 11:50:00,264.01,264.05,263.57,263.86,13632.0,229.7818,229.8166,229.3988,229.6512,13632.0
2020-06-23 12:00:00,263.81,264.34,263.81,263.95,12146.0,229.6077,230.069,229.6077,229.7295,12146.0
2020-06-23 12:10:00,263.99,264.64,263.98,264.58,19204.0,229.7644,230.3301,229.7557,230.2779,19204.0
2020-06-23 12:20:00,264.6,264.85,264.26,264.29,9475.0,230.2953,230.5129,229.9994,230.0255,9475.0
2020-06-23 12:30:00,264.24,264.46,263.93,263.93,28447.0,229.9819,230.1734,229.7121,229.7121,28447.0
2020-06-23 12:40:00,263.92,263.92,263.44,263.91,13959.0,229.7034,229.7034,229.2857,229.6947,13959.0
2020-06-23 12:50:00,263.89,263.95,263.42,263.55,38791.0,229.6773,229.7295,229.2683,229.3814,38791.0
2020-06-23 13:00:00,263.55,264.53,263.54,264.45,12685.0,229.3814,230.2344,229.3727,230.1647,12685.0
2020-06-23 13:10:00,264.48,264.87,264.43,264.69,17291.0,230.1908,230.5303,230.1473,230.3736,17291.0
2020-06-23 13:20:00,264.65,265.13,264.6,265.0,12194.0,230.3388,230.7566,230.2953,230.6434,12194.0
2020-06-23 13:30:00,265.07,265.72,264.9,264.9,31797.0,230.7043,231.2701,230.5564,230.5564,31797.0
2020-06-23 13:40:00,264.99,265.43,264.92,265.26,10643.0,230.6347,231.0177,230.5738,230.8697,10643.0
2020-06-23 13:50:00,265.37,265.51,265.11,265.29,22535.0,230.9654,231.0873,230.7392,230.8958,22535.0
2020-06-23 14:00:00,265.29,265.37,264.92,265.02,17643.0,230.8958,230.9654,230.5738,230.6608,17643.0
2020-06-23 14:10:00,265.1,265.18,264.81,264.99,13640.0,230.7305,230.8001,230.478,230.6347,13640.0
2020-06-23 14:20:00,265.09,265.46,265.04,265.38,19321.0,230.7217,231.0438,230.6782,230.9742,19321.0
2020-06-23 14:30:00,265.5,265.67,265.34,265.6,22425.0,231.0786,231.2266,230.9393,231.1656,22425.0
2020-06-23 14:40:00,265.58,265.59,265.05,265.05,33900.0,231.1482,231.1569,230.6869,230.6869,33900.0
2020-06-23 14:50:00,265.05,265.78,264.78,265.74,15196.0,230.6869,231.3223,230.4519,231.2875,15196.0
2020-06-23 15:00:00,265.69,265.81,265.44,265.7,20406.0,231.244,231.3484,231.0264,231.2527,20406.0
2020-06-23 15:10:00,265.72,266.1,265.48,265.81,38090.0,231.2701,231.6008,231.0612,231.3484,38090.0
2020-06-23 15:20:00,265.82,265.96,265.23,265.34,31268.0,231.3571,231.479,230.8436,230.9393,31268.0
2020-06-23 15:30:00,265.33,265.7,265.1,265.57,44710.0,230.9306,231.2527,230.7305,231.1395,44710.0
2020-06-23 15:40:00,265.57,265.64,265.08,265.43,40854.0,231.1395,231.2004,230.713,231.0177,40854.0
2020-06-23 15:50:00,265.38,265.4,264.2,264.5,109686.0,230.9742,230.9916,229.9471,230.2082,109686.0
2020-06-24 09:30:00,262.25,262.75,261.15,261.95,69623.0,228.2499,228.6851,227.2926,227.9888,69623.0
2020-06-24 09:40:00,262.05,263.18,261.95,262.42,41303.0,228.0759,229.0594,227.9888,228.3979,41303.0
2020-06-24 09:50:00,262.45,262.68,260.88,262.03,37522.0,228.424,228.6242,227.0576,228.0585,37522.0
2020-06-24 10:00:00,261.9,261.96,261.11,261.44,26429.0,227.9453,227.9975,227.2577,227.545,26429.0
2020-06-24 10:10:00,261.38,261.75,259.4,259.96,75012.0,227.4927,227.8148,225.7694,226.2568,75012.0
2020-06-24 10:20:00,259.95,259.95,258.88,259.29,26194.0,226.2481,226.2481,225.3169,225.6737,26194.0
2020-06-24 10:30:00,259.22,259.46,256.99,257.1,45598.0,225.6128,225.8217,223.6719,223.7676,45598.0
2020-06-24 10:40:00,257.04,257.68,256.93,257.09,77690.0,223.7154,224.2724,223.6197,223.7589,77690.0
2020-06-24 10:50:00,257.05,257.25,256.14,256.54,106200.0,223.7241,223.8982,222.9321,223.2802,106200.0
2020-06-24 11:00:00,256.5,257.1,255.18,255.18,50999.0,223.2454,223.7676,222.0966,222.0966,50999.0
2020-06-24 11:10:00,255.27,255.61,253.91,254.15,49622.0,222.1749,222.4708,220.9912,221.2001,49622.0
2020-06-24 11:20:00,254.17,254.24,252.72,253.2,83688.0,221.2175,221.2784,219.9555,220.3733,83688.0
2020-06-24 11:30:00,253.11,253.41,251.66,251.66,42871.0,220.2949,220.556,219.0329,219.0329,42871.0
2020-06-24 11:40:00,251.82,251.88,250.27,250.92,39424.0,219.1722,219.2244,217.8231,218.3889,39424.0
2020-06-24 11:50:00,250.79,251.9,250.52,251.9,47957.0,218.2757,219.2418,218.0407,219.2418,47957.0
2020-06-24 12:00:00,251.82,252.71,251.39,252.49,27458.0,219.1722,219.9468,218.7979,219.7553,27458.0
2020-06-24 12:10:00,252.52,253.41,252.23,253.41,14604.0,219.7814,220.556,219.529,220.556,14604.0
2020-06-24 12:20:00,253.35,253.9,252.62,252.95,22869.0,220.5038,220.9825,219.8685,220.1557,22869.0
2020-06-24 12:30:00,252.85,252.93,252.17,252.41,21249.0,220.0686,220.1383,219.4768,219.6857,21249.0
2020-06-24 12:40:00,252.41,253.5,252.35,252.85,54556.0,219.6857,220.6344,219.6335,220.0686,54556.0
2020-06-24 12:50:00,252.8,252.95,252.13,252.95,28969.0,220.0251,220.1557,219.442,220.1557,28969.0
2020-06-24 13:00:00,253.02,253.28,252.67,252.85,18959.0,220.2166,220.4429,219.912,220.0686,18959.0
2020-06-24 13:10:00,252.97,254.05,252.83,253.58,139479.0,220.1731,221.1131,220.0512,220.704,139479.0
2020-06-24 13:20:00,253.5,253.57,252.75,252.85,32100.0,220.6344,220.6953,219.9816,220.0686,32100.0
2020-06-24 13:30:00,252.75,253.0,252.41,252.98,33494.0,219.9816,220.1992,219.6857,220.1818,33494.0
2020-06-24 13:40:00,252.95,253.13,252.53,252.7,46159.0,220.1557,220.3123,219.7901,219.9381,46159.0
2020-06-24 13:50:00,252.65,252.91,252.45,252.8,29152.0,219.8946,220.1209,219.7205,220.0251,29152.0
2020-06-24 14:00:00,252.75,253.21,251.94,253.21,46087.0,219.9816,220.382,219.2766,220.382,46087.0
2020-06-24 14:10:00,253.07,253.27,252.49,253.12,28643.0,220.2601,220.4342,219.7553,220.3036,28643.0
2020-06-24 14:20:00,253.3,253.52,252.89,253.42,23304.0,220.4603,220.6518,220.1034,220.5647,23304.0
2020-06-24 14:30:00,253.41,253.73,252.63,252.78,58061.0,220.556,220.8345,219.8772,220.0077,58061.0
2020-06-24 14:40:00,252.9,253.08,252.29,252.82,49116.0,220.1122,220.2688,219.5812,220.0425,49116.0
2020-06-24 14:50:00,252.79,253.29,252.44,253.08,94614.0,220.0164,220.4516,219.7118,220.2688,94614.0
2020-06-24 15:00:00,253.18,254.14,253.18,253.6,29584.0,220.3558,221.1914,220.3558,220.7214,29584.0
2020-06-24 15:10:00,253.54,254.45,253.36,254.0,71371.0,220.6692,221.4612,220.5125,221.0695,71371.0
2020-06-24 15:20:00,253.93,254.1,252.87,253.17,62454.0,221.0086,221.1566,220.086,220.3471,62454.0
2020-06-24 15:30:00,253.24,253.59,253.08,253.31,79733.0,220.4081,220.7127,220.2688,220.469,79733.0
2020-06-24 15:40:00,253.36,254.87,253.35,254.18,124834.0,220.5125,221.8267,220.5038,221.2262,124834.0
2020-06-24 15:50:00,254.38,254.78,253.75,254.18,258312.0,221.4003,221.7484,220.852,221.2262,258312.0
2020-06-25 09:30:00,254.28,255.94,254.1,255.08,69135.0,221.3132,222.758,221.1566,222.0095,69135.0
2020-06-25 09:40:00,254.83,254.91,251.87,251.97,26883.0,221.7919,221.8616,219.2157,219.3027,26883.0
2020-06-25 09:50:00,251.93,252.98,251.51,252.71,68096.0,219.2679,220.1818,218.9024,219.9468,68096.0
2020-06-25 10:00:00,252.82,253.55,252.34,252.34,60236.0,220.0425,220.6779,219.6248,219.6248,60236.0
2020-06-25 10:10:00,252.41,253.16,251.45,252.16,63102.0,219.6857,220.3384,218.8501,219.4681,63102.0
2020-06-25 10:20:00,252.26,253.19,252.26,252.99,9066.0,219.5551,220.3646,219.5551,220.1905,9066.0
2020-06-25 10:30:00,253.2,253.56,252.7,253.31,15771.0,220.3733,220.6866,219.9381,220.469,15771.0
2020-06-25 10:40:00,253.39,254.32,253.16,253.83,11965.0,220.5386,221.3481,220.3384,220.9216,11965.0
2020-06-25 10:50:00,253.68,253.73,252.93,253.29,40944.0,220.791,220.8345,220.1383,220.4516,40944.0
2020-06-25 11:00:00,253.13,253.8,252.62,253.55,39417.0,220.3123,220.8955,219.8685,220.6779,39417.0
2020-06-25 11:10:00,253.57,253.69,253.0,253.43,42664.0,220.6953,220.7997,220.1992,220.5734,42664.0
2020-06-25 11:20:00,253.47,253.52,252.94,253.01,48235.0,220.6083,220.6518,220.147,220.2079,48235.0
2020-06-25 11:30:00,253.05,253.11,251.91,252.27,21256.0,220.2427,220.2949,219.2505,219.5638,21256.0
2020-06-25 11:40:00,252.04,252.37,251.54,251.94,21810.0,219.3636,219.6509,218.9285,219.2766,21810.0
2020-06-25 11:50:00,251.92,252.2,251.47,251.86,26344.0,219.2592,219.5029,218.8675,219.207,26344.0
2020-06-25 12:00:00,251.86,252.0,251.6,251.94,27515.0,219.207,219.3288,218.9807,219.2766,27515.0
2020-06-25 12:10:00,251.83,251.99,251.57,251.71,46157.0,219.1809,219.3201,218.9546,219.0764,46157.0
2020-06-25 12:20:00,251.68,252.41,251.65,251.85,34211.0,219.0503,219.6857,219.0242,219.1983,34211.0
2020-06-25 12:30:00,251.86,252.1,251.5,251.84,45273.0,219.207,219.4159,218.8937,219.1896,45273.0
2020-06-25 12:40:00,251.8,251.98,251.04,251.16,74205.0,219.1548,219.3114,218.4933,218.5977,74205.0
2020-06-25 12:50:00,251.09,251.36,250.93,250.94,24116.0,218.5368,218.7718,218.3976,218.4063,24116.0
2020-06-25 13:00:00,250.95,251.08,250.58,250.99,22869.0,218.415,218.5281,218.0929,218.4498,22869.0
2020-06-25 13:10:00,251.06,251.87,250.96,251.68,26129.0,218.5107,219.2157,218.4237,219.0503,26129.0
2020-06-25 13:20:00,251.75,252.29,251.75,252.24,12707.0,219.1112,219.5812,219.1112,219.5377,12707.0
2020-06-25 13:30:00,252.2,252.47,251.68,252.32,28707.0,219.5029,219.7379,219.0503,219.6073,28707.0
2020-06-25 13:40:00,252.31,252.4,251.9,252.2,22275.0,219.5986,219.677,219.2418,219.5029,22275.0
2020-06-25 13:50:00,252.11,252.22,251.89,251.98,15154.0,219.4246,219.5203,219.2331,219.3114,15154.0
2020-06-25 14:00:00,252.0,252.0,251.76,251.96,23468.0,219.3288,219.3288,219.1199,219.294,23468.0
2020-06-25 14:10:00,251.96,252.06,251.84,251.89,18360.0,219.294,219.3811,219.1896,219.2331,18360.0
2020-06-25 14:20:00,251.81,251.86,251.35,251.49,10706.0,219.1635,219.207,218.7631,218.885,10706.0
2020-06-25 14:30:00,251.46,251.76,251.24,251.76,10107.0,218.8588,219.1199,218.6674,219.1199,10107.0
2020-06-25 14:40:00,251.74,252.0,251.6,252.0,12856.0,219.1025,219.3288,218.9807,219.3288,12856.0
2020-06-25 14:50:00,251.97,252.25,251.87,251.87,26421.0,219.3027,219.5464,219.2157,219.2157,26421.0
2020-06-25 15:00:00,251.8,252.88,251.76,252.41,55419.0,219.1548,220.0947,219.1199,219.6857,55419.0
2020-06-25 15:10:00,252.4,252.46,252.18,252.23,26900.0,219.677,219.7292,219.4855,219.529,26900.0
2020-06-25 15:20:00,252.19,252.4,251.89,251.97,114445.0,219.4942,219.677,219.2331,219.3027,114445.0
2020-06-25 15:30:00,251.97,252.59,251.85,252.03,75994.0,219.3027,219.8423,219.1983,219.3549,75994.0
2020-06-25 15:40:00,252.05,252.34,251.94,252.01,97210.0,219.3724,219.6248,219.2766,219.3375,97210.0
2020-06-25 15:50:00,252.04,254.59,252.04,254.36,236317.0,219.3636,221.583,219.3636,221.3829,236317.0
2020-06-26 09:30:00,254.07,255.24,253.01,254.76,38375.0,221.1305,222.1488,220.2079,221.731,38375.0
2020-06-26 09:40:00,254.58,254.58,252.63,252.75,18774.0,221.5743,221.5743,219.8772,219.9816,18774.0
2020-06-26 09:50:00,252.93,253.61,252.4,253.19,15477.0,220.1383,220.7301,219.677,220.3646,15477.0
2020-06-26 10:00:00,253.31,254.83,253.22,254.09,13781.0,220.469,221.7919,220.3907,221.1479,13781.0
2020-06-26 10:10:00,254.24,254.72,253.44,253.58,22673.0,221.2784,221.6962,220.5821,220.704,22673.0
2020-06-26 10:20:00,253.63,253.69,252.86,253.54,14744.0,220.7475,220.7997,220.0773,220.6692,14744.0
2020-06-26 10:30:00,253.54,253.88,252.47,252.6,21157.0,220.6692,220.9651,219.7379,219.851,21157.0
2020-06-26 10:40:00,252.59,253.67,252.49,253.05,10193.0,219.8423,220.7823,219.7553,220.2427,10193.0
2020-06-26 10:50:00,253.1,253.95,252.83,253.64,13874.0,220.2862,221.026,220.0512,220.7562,13874.0
2020-06-26 11:00:00,253.75,255.14,253.67,254.89,21831.0,220.852,222.0617,220.7823,221.8442,21831.0
2020-06-26 11:10:00,254.89,256.05,254.83,255.82,19635.0,221.8442,222.8538,221.7919,222.6536,19635.0
2020-06-26 11:20:00,255.82,256.67,255.55,256.4,13997.0,222.6536,223.3934,222.4186,223.1584,13997.0
2020-06-26 11:30:00,256.45,256.81,255.77,256.64,15341.0,223.2019,223.5152,222.6101,223.3673,15341.0
2020-06-26 11:40:00,256.67,257.04,256.3,257.04,19683.0,223.3934,223.7154,223.0713,223.7154,19683.0
2020-06-26 11:50:00,256.89,258.09,256.79,257.95,32588.0,223.5849,224.6293,223.4978,224.5074,32588.0
2020-06-26 12:00:00,257.96,257.97,256.9,256.93,26809.0,224.5161,224.5248,223.5936,223.6197,26809.0
2020-06-26 12:10:00,257.02,257.42,256.61,256.65,12663.0,223.698,224.0461,223.3412,223.376,12663.0
2020-06-26 12:20:00,256.61,257.22,256.26,256.83,15890.0,223.3412,223.8721,223.0365,223.5326,15890.0
2020-06-26 12:30:00,256.79,256.85,256.03,256.16,24445.0,223.4978,223.55,222.8364,222.9495,24445.0
2020-06-26 12:40:00,256.18,256.18,255.6,255.9,26407.0,222.9669,222.9669,222.4621,222.7232,26407.0
2020-06-26 12:50:00,255.9,256.52,255.72,256.45,14678.0,222.7232,223.2628,222.5665,223.2019,14678.0
2020-06-26 13:00:00,256.37,256.54,255.54,255.56,14349.0,223.1323,223.2802,222.4099,222.4273,14349.0
2020-06-26 13:10:00,255.59,255.6,254.9,254.99,7847.0,222.4534,222.4621,221.8529,221.9312,7847.0
2020-06-26 13:20:00,254.86,255.58,254.8,255.58,13064.0,221.818,222.4447,221.7658,222.4447,13064.0
2020-06-26 13:30:00,255.54,256.02,255.29,255.71,18036.0,222.4099,222.8277,222.1923,222.5578,18036.0
2020-06-26 13:40:00,255.68,256.04,255.6,255.93,15091.0,222.5317,222.8451,222.4621,222.7493,15091.0
2020-06-26 13:50:00,255.91,256.07,255.58,255.74,13365.0,222.7319,222.8712,222.4447,222.584,13365.0
2020-06-26 14:00:00,255.69,255.96,255.22,255.39,20354.0,222.5404,222.7754,222.1314,222.2793,20354.0
2020-06-26 14:10:00,255.4,255.6,255.06,255.22,15867.0,222.288,222.4621,221.9921,222.1314,15867.0
2020-06-26 14:20:00,255.23,255.36,254.25,254.31,22978.0,222.1401,222.2532,221.2871,221.3393,22978.0
2020-06-26 14:30:00,254.27,254.38,253.81,253.95,25935.0,221.3045,221.4003,220.9042,221.026,25935.0
2020-06-26 14:40:00,253.95,254.15,253.41,253.61,24476.0,221.026,221.2001,220.556,220.7301,24476.0
2020-06-26 14:50:00,253.65,254.26,253.61,253.98,16735.0,220.7649,221.2958,220.7301,221.0521,16735.0
2020-06-26 15:00:00,253.98,254.31,253.97,254.26,19490.0,221.0521,221.3393,221.0434,221.2958,19490.0
2020-06-26 15:10:00,254.28,254.39,254.0,254.0,30492.0,221.3132,221.409,221.0695,221.0695,30492.0
2020-06-26 15:20:00,254.07,254.21,253.33,253.55,30985.0,221.1305,221.2523,220.4864,220.6779,30985.0
2020-06-26 15:30:00,253.51,253.57,252.57,252.75,24634.0,220.6431,220.6953,219.8249,219.9816,24634.0
2020-06-26 15:40:00,252.66,253.31,251.96,252.14,56623.0,219.9033,220.469,219.294,219.4507,56623.0
2020-06-26 15:50:00,252.01,252.24,244.02,245.77,600453.0,219.3375,219.5377,212.3834,213.9065,600453.0
2020-06-29 09:30:00,248.11,251.24,247.5,248.43,69562.0,215.9432,218.6674,215.4122,216.2217,69562.0
2020-06-29 09:40:00,248.24,249.74,247.66,248.37,39771.0,216.0563,217.3618,215.5515,216.1695,39771.0
2020-06-29 09:50:00,248.42,250.62,248.14,250.21,28577.0,216.213,218.1277,215.9693,217.7709,28577.0
2020-06-29 10:00:00,250.15,251.23,250.04,251.01,29457.0,217.7187,218.6587,217.6229,218.4672,29457.0
2020-06-29 10:10:00,251.02,252.64,250.53,252.3,15467.0,218.4759,219.8859,218.0494,219.5899,15467.0
2020-06-29 10:20:00,252.19,252.45,251.3,251.3,16768.0,219.4942,219.7205,218.7196,218.7196,16768.0
2020-06-29 10:30:00,251.25,252.76,251.25,252.69,17447.0,218.6761,219.9903,218.6761,219.9294,17447.0
2020-06-29 10:40:00,252.68,253.43,252.5,252.87,18589.0,219.9207,220.5734,219.764,220.086,18589.0
2020-06-29 10:50:00,252.79,253.1,251.5,252.05,20893.0,220.0164,220.2862,218.8937,219.3724,20893.0
2020-06-29 11:00:00,252.13,252.69,252.07,252.65,16531.0,219.442,219.9294,219.3898,219.8946,16531.0
2020-06-29 11:10:00,252.52,253.57,252.31,253.48,18461.0,219.7814,220.6953,219.5986,220.617,18461.0
2020-06-29 11:20:00,253.58,253.71,253.08,253.32,14862.0,220.704,220.8171,220.2688,220.4777,14862.0
2020-06-29 11:30:00,253.27,253.61,252.98,253.36,24237.0,220.4342,220.7301,220.1818,220.5125,24237.0
2020-06-29 11:40:00,253.5,254.12,253.44,253.96,26242.0,220.6344,221.174,220.5821,221.0347,26242.0
2020-06-29 11:50:00,253.88,254.12,253.29,253.29,13859.0,220.9651,221.174,220.4516,220.4516,13859.0
2020-06-29 12:00:00,253.29,253.73,253.15,253.15,7755.0,220.4516,220.8345,220.3297,220.3297,7755.0
2020-06-29 12:10:00,253.1,253.37,252.48,253.03,15286.0,220.2862,220.5212,219.7466,220.2253,15286.0
2020-06-29 12:20:00,252.94,253.22,252.83,252.97,8521.0,220.147,220.3907,220.0512,220.1731,8521.0
2020-06-29 12:30:00,252.96,253.01,252.38,252.92,7571.0,220.1644,220.2079,219.6596,220.1296,7571.0
2020-06-29 12:40:00,252.91,253.18,252.41,253.08,7695.0,220.1209,220.3558,219.6857,220.2688,7695.0
2020-06-29 12:50:00,253.08,253.13,252.43,252.49,9338.0,220.2688,220.3123,219.7031,219.7553,9338.0
2020-06-29 13:00:00,252.44,252.52,252.02,252.3,12400.0,219.7118,219.7814,219.3462,219.5899,12400.0
2020-06-29 13:10:00,252.42,253.02,252.37,252.67,11077.0,219.6944,220.2166,219.6509,219.912,11077.0
2020-06-29 13:20:00,252.53,252.91,252.28,252.28,12308.0,219.7901,220.1209,219.5725,219.5725,12308.0
2020-06-29 13:30:00,252.29,252.59,252.08,252.59,13811.0,219.5812,219.8423,219.3985,219.8423,13811.0
2020-06-29 13:40:00,252.53,253.07,252.38,253.0,8259.0,219.7901,220.2601,219.6596,220.1992,8259.0
2020-06-29 13:50:00,253.09,253.69,252.98,253.11,17897.0,220.2775,220.7997,220.1818,220.2949,17897.0
2020-06-29 14:00:00,253.17,253.82,253.17,253.75,17280.0,220.3471,220.9129,220.3471,220.852,17280.0
2020-06-29 14:10:00,253.84,253.89,253.67,253.76,15056.0,220.9303,220.9738,220.7823,220.8607,15056.0
2020-06-29 14:20:00,253.78,254.04,253.69,253.95,12811.0,220.8781,221.1044,220.7997,221.026,12811.0
2020-06-29 14:30:00,254.0,254.03,253.55,253.84,12200.0,221.0695,221.0956,220.6779,220.9303,12200.0
2020-06-29 14:40:00,253.84,254.05,253.61,253.93,18736.0,220.9303,221.1131,220.7301,221.0086,18736.0
2020-06-29 14:50:00,253.93,254.46,253.86,254.0,19726.0,221.0086,221.4699,220.9477,221.0695,19726.0
2020-06-29 15:00:00,253.96,254.1,253.26,253.48,19636.0,221.0347,221.1566,220.4255,220.617,19636.0
2020-06-29 15:10:00,253.55,253.62,252.76,253.24,15611.0,220.6779,220.7388,219.9903,220.4081,15611.0
2020-06-29 15:20:00,253.2,253.35,252.78,252.78,17273.0,220.3733,220.5038,220.0077,220.0077,17273.0
2020-06-29 15:30:00,252.86,253.2,252.18,252.33,28198.0,220.0773,220.3733,219.4855,219.6161,28198.0
2020-06-29 15:40:00,252.3,252.59,251.81,252.11,53989.0,219.5899,219.8423,219.1635,219.4246,53989.0
2020-06-29 15:50:00,252.39,253.8,252.04,253.8,174765.0,219.6683,220.8955,219.3636,220.8955,174765.0
2020-06-30 09:30:00,254.25,255.7,253.12,255.38,52778.0,221.2871,222.5491,220.3036,222.2706,52778.0
2020-06-30 09:40:00,255.17,256.3,254.0,254.07,21140.0,222.0879,223.0713,221.0695,221.1305,21140.0
2020-06-30 09:50:00,254.28,255.6,253.62,254.97,11752.0,221.3132,222.4621,220.7388,221.9138,11752.0
2020-06-30 10:00:00,254.98,256.98,254.67,256.47,13873.0,221.9225,223.6632,221.6527,223.2193,13873.0
2020-06-30 10:10:00,256.32,257.7,256.16,257.7,13145.0,223.0888,224.2898,222.9495,224.2898,13145.0
2020-06-30 10:20:00,257.68,257.94,256.57,256.76,15376.0,224.2724,224.4987,223.3063,223.4717,15376.0
2020-06-30 10:30:00,256.75,257.83,256.75,257.76,7858.0,223.463,224.403,223.463,224.3421,7858.0
2020-06-30 10:40:00,257.79,257.94,256.75,257.02,13291.0,224.3682,224.4987,223.463,223.698,13291.0
2020-06-30 10:50:00,257.13,257.78,257.06,257.47,10738.0,223.7937,224.3595,223.7328,224.0897,10738.0
2020-06-30 11:00:00,257.37,257.95,257.11,257.95,7969.0,224.0026,224.5074,223.7763,224.5074,7969.0
2020-06-30 11:10:00,258.0,258.09,257.36,257.5,13786.0,224.5509,224.6293,223.9939,224.1158,13786.0
2020-06-30 11:20:00,257.39,257.57,256.81,257.04,9108.0,224.02,224.1767,223.5152,223.7154,9108.0
2020-06-30 11:30:00,257.16,257.27,256.68,257.27,10854.0,223.8199,223.9156,223.4021,223.9156,10854.0
2020-06-30 11:40:00,257.27,257.28,256.68,256.8,20714.0,223.9156,223.9243,223.4021,223.5065,20714.0
2020-06-30 11:50:00,256.93,257.64,256.81,257.42,8875.0,223.6197,224.2376,223.5152,224.0461,8875.0
2020-06-30 12:00:00,257.39,257.39,257.03,257.39,8809.0,224.02,224.02,223.7067,224.02,8809.0
2020-06-30 12:10:00,257.38,257.89,257.23,257.76,11981.0,224.0113,224.4552,223.8808,224.3421,11981.0
2020-06-30 12:20:00,257.81,257.92,257.41,257.67,16422.0,224.3856,224.4813,224.0374,224.2637,16422.0
2020-06-30 12:30:00,257.61,257.76,257.26,257.76,18111.0,224.2115,224.3421,223.9069,224.3421,18111.0
2020-06-30 12:40:00,257.69,257.69,257.03,257.14,9966.0,224.2811,224.2811,223.7067,223.8024,9966.0
2020-06-30 12:50:00,257.23,257.29,256.97,257.06,13023.0,223.8808,223.933,223.6545,223.7328,13023.0
2020-06-30 13:00:00,257.0,257.13,256.84,256.97,11328.0,223.6806,223.7937,223.5413,223.6545,11328.0
2020-06-30 13:10:00,256.84,257.06,256.72,256.74,11437.0,223.5413,223.7328,223.4369,223.4543,11437.0
2020-06-30 13:20:00,256.78,256.8,256.4,256.4,7487.0,223.4891,223.5065,223.1584,223.1584,7487.0
2020-06-30 13:30:00,256.53,256.53,255.97,256.06,16818.0,223.2715,223.2715,222.7841,222.8625,16818.0
2020-06-30 13:40:00,256.09,256.16,255.44,255.66,8948.0,222.8886,222.9495,222.3228,222.5143,8948.0
2020-06-30 13:50:00,255.55,256.07,255.55,256.05,4958.0,222.4186,222.8712,222.4186,222.8538,4958.0
2020-06-30 14:00:00,256.05,256.05,255.61,255.94,10999.0,222.8538,222.8538,222.4708,222.758,10999.0
2020-06-30 14:10:00,255.91,256.06,255.57,256.04,10871.0,222.7319,222.8625,222.436,222.8451,10871.0
2020-06-30 14:20:00,256.09,256.45,255.9,256.45,10071.0,222.8886,223.2019,222.7232,223.2019,10071.0
2020-06-30 14:30:00,256.54,256.62,256.03,256.49,26994.0,223.2802,223.3499,222.8364,223.2367,26994.0
2020-06-30 14:40:00,256.6,256.93,256.3,256.48,21375.0,223.3325,223.6197,223.0713,223.228,21375.0
2020-06-30 14:50:00,256.43,257.0,256.43,256.97,20834.0,223.1845,223.6806,223.1845,223.6545,20834.0
2020-06-30 15:00:00,257.03,257.03,256.59,256.91,28372.0,223.7067,223.7067,223.3238,223.6023,28372.0
2020-06-30 15:10:00,256.9,257.06,256.42,256.6,21689.0,223.5936,223.7328,223.1758,223.3325,21689.0
2020-06-30 15:20:00,256.62,257.15,256.59,256.93,31760.0,223.3499,223.8111,223.3238,223.6197,31760.0
2020-06-30 15:30:00,256.92,257.53,256.84,257.4,57895.0,223.611,224.1419,223.5413,224.0287,57895.0
2020-06-30 15:40:00,257.46,257.98,257.37,257.57,64474.0,224.081,224.5335,224.0026,224.1767,64474.0
2020-06-30 15:50:00,257.79,259.12,257.52,258.25,263448.0,224.3682,225.5257,224.1332,224.7685,263448.0
2020-07-01 09:30:00,259.32,260.6,258.15,258.73,71175.0,225.6998,226.8139,224.6815,225.1863,71175.0
2020-07-01 09:40:00,258.97,259.7,258.44,259.53,34939.0,225.3952,226.0305,224.9339,225.8826,34939.0
2020-07-01 09:50:00,259.56,260.75,259.56,260.37,26259.0,225.9087,226.9444,225.9087,226.6137,26259.0
2020-07-01 10:00:00,260.81,262.7,260.33,262.69,19860.0,226.9966,228.6416,226.5789,228.6329,19860.0
2020-07-01 10:10:00,262.69,263.16,261.98,262.78,19405.0,228.6329,229.042,228.015,228.7112,19405.0
2020-07-01 10:20:00,262.78,263.59,262.39,263.29,18967.0,228.7112,229.4162,228.3718,229.1551,18967.0
2020-07-01 10:30:00,263.35,263.8,262.97,263.02,18206.0,229.2073,229.599,228.8766,228.9201,18206.0
2020-07-01 10:40:00,263.18,263.57,262.59,262.59,17874.0,229.0594,229.3988,228.5459,228.5459,17874.0
2020-07-01 10:50:00,262.56,262.77,262.08,262.48,10155.0,228.5198,228.7025,228.102,228.4501,10155.0
2020-07-01 11:00:00,262.66,262.66,262.11,262.35,14161.0,228.6068,228.6068,228.1281,228.337,14161.0
2020-07-01 11:10:00,262.35,263.15,262.06,262.88,12304.0,228.337,229.0333,228.0846,228.7983,12304.0
2020-07-01 11:20:00,262.88,262.88,261.93,261.99,9000.0,228.7983,228.7983,227.9714,228.0237,9000.0
2020-07-01 11:30:00,261.91,262.81,261.85,262.62,6659.0,227.954,228.7373,227.9018,228.572,6659.0
2020-07-01 11:40:00,262.51,263.61,262.5,263.55,8910.0,228.4762,229.4336,228.4675,229.3814,8910.0
2020-07-01 11:50:00,263.48,263.66,263.2,263.21,5211.0,229.3205,229.4771,229.0768,229.0855,5211.0
2020-07-01 12:00:00,263.18,263.43,263.09,263.17,10357.0,229.0594,229.277,228.981,229.0507,10357.0
2020-07-01 12:10:00,263.09,263.44,262.6,263.14,8316.0,228.981,229.2857,228.5546,229.0246,8316.0
2020-07-01 12:20:00,263.22,263.79,263.12,263.57,6712.0,229.0942,229.5903,229.0072,229.3988,6712.0
2020-07-01 12:30:00,263.61,264.16,263.61,264.13,8187.0,229.4336,229.9123,229.4336,229.8862,8187.0
2020-07-01 12:40:00,264.12,264.2,263.68,263.77,7492.0,229.8775,229.9471,229.4946,229.5729,7492.0
2020-07-01 12:50:00,263.73,264.09,263.65,264.04,4706.0,229.5381,229.8514,229.4684,229.8079,4706.0
2020-07-01 13:00:00,264.06,264.12,263.76,263.76,5462.0,229.8253,229.8775,229.5642,229.5642,5462.0
2020-07-01 13:10:00,263.66,264.09,263.57,263.89,7168.0,229.4771,229.8514,229.3988,229.6773,7168.0
2020-07-01 13:20:00,263.93,264.2,263.78,264.09,7914.0,229.7121,229.9471,229.5816,229.8514,7914.0
2020-07-01 13:30:00,264.06,265.09,264.01,265.09,12134.0,229.8253,230.7217,229.7818,230.7217,12134.0
2020-07-01 13:40:00,265.09,265.11,264.57,264.98,9815.0,230.7217,230.7392,230.2692,230.626,9815.0
2020-07-01 13:50:00,265.02,265.2,264.71,265.1,15814.0,230.6608,230.8175,230.391,230.7305,15814.0
2020-07-01 14:00:00,265.15,265.36,264.97,265.2,7879.0,230.774,230.9567,230.6173,230.8175,7879.0
2020-07-01 14:10:00,265.24,265.78,265.15,265.75,9075.0,230.8523,231.3223,230.774,231.2962,9075.0
2020-07-01 14:20:00,265.75,266.29,265.74,266.01,9815.0,231.2962,231.7662,231.2875,231.5225,9815.0
2020-07-01 14:30:00,265.97,266.35,265.46,265.74,12325.0,231.4877,231.8184,231.0438,231.2875,12325.0
2020-07-01 14:40:00,265.78,266.06,265.73,265.81,9979.0,231.3223,231.566,231.2788,231.3484,9979.0
2020-07-01 14:50:00,265.85,266.46,265.77,266.3,11020.0,231.3832,231.9141,231.3136,231.7749,11020.0
2020-07-01 15:00:00,266.26,266.72,265.91,266.53,14001.0,231.7401,232.1404,231.4354,231.9751,14001.0
2020-07-01 15:10:00,266.44,266.44,265.88,266.12,22942.0,231.8967,231.8967,231.4093,231.6182,22942.0
2020-07-01 15:20:00,266.1,266.13,265.54,265.63,15361.0,231.6008,231.6269,231.1134,231.1917,15361.0
2020-07-01 15:30:00,265.65,265.99,265.58,265.85,22861.0,231.2091,231.5051,231.1482,231.3832,22861.0
2020-07-01 15:40:00,265.9,266.11,265.53,265.71,38689.0,231.4267,231.6095,231.1047,231.2614,38689.0
2020-07-01 15:50:00,265.66,266.15,265.08,265.53,85735.0,231.2178,231.6443,230.713,231.1047,85735.0
2020-07-02 09:30:00,268.05,268.63,265.47,265.9,44210.0,233.298,233.8028,231.0525,231.4267,44210.0
2020-07-02 09:40:00,265.72,265.97,265.0,265.44,14904.0,231.2701,231.4877,230.6434,231.0264,14904.0
2020-07-02 09:50:00,265.43,267.22,265.43,267.05,21013.0,231.0177,232.5756,231.0177,232.4276,21013.0
2020-07-02 10:00:00,266.77,266.86,264.75,265.45,31536.0,232.1839,232.2623,230.4258,231.0351,31536.0
2020-07-02 10:10:00,265.57,265.58,263.77,263.79,21762.0,231.1395,231.1482,229.5729,229.5903,21762.0
2020-07-02 10:20:00,263.81,264.45,263.6,263.98,18653.0,229.6077,230.1647,229.4249,229.7557,18653.0
2020-07-02 10:30:00,263.82,264.46,263.45,264.02,17480.0,229.6164,230.1734,229.2944,229.7905,17480.0
2020-07-02 10:40:00,264.26,264.26,263.46,263.63,15300.0,229.9994,229.9994,229.3031,229.451,15300.0
2020-07-02 10:50:00,263.58,263.81,263.26,263.31,17210.0,229.4075,229.6077,229.129,229.1725,17210.0
2020-07-02 11:00:00,263.56,263.79,262.53,263.63,17751.0,229.3901,229.5903,228.4936,229.451,17751.0
2020-07-02 11:10:00,263.62,264.44,263.23,264.44,8245.0,229.4423,230.156,229.1029,230.156,8245.0
2020-07-02 11:20:00,264.42,264.63,263.88,264.25,7370.0,230.1386,230.3214,229.6686,229.9907,7370.0
2020-07-02 11:30:00,264.35,264.83,264.3,264.41,10345.0,230.0777,230.4955,230.0342,230.1299,10345.0
2020-07-02 11:40:00,264.25,264.55,263.94,264.42,10903.0,229.9907,230.2518,229.7208,230.1386,10903.0
2020-07-02 11:50:00,264.47,264.68,264.16,264.53,11197.0,230.1821,230.3649,229.9123,230.2344,11197.0
2020-07-02 12:00:00,264.68,264.69,263.94,264.19,6905.0,230.3649,230.3736,229.7208,229.9384,6905.0
2020-07-02 12:10:00,264.25,264.49,263.92,264.06,8575.0,229.9907,230.1995,229.7034,229.8253,8575.0
2020-07-02 12:20:00,264.09,264.37,263.98,264.16,5330.0,229.8514,230.0951,229.7557,229.9123,5330.0
2020-07-02 12:30:00,264.08,264.17,263.72,263.87,16876.0,229.8427,229.921,229.5294,229.6599,16876.0
2020-07-02 12:40:00,263.77,264.17,263.55,264.08,24520.0,229.5729,229.921,229.3814,229.8427,24520.0
2020-07-02 12:50:00,264.14,264.33,263.85,264.33,6150.0,229.8949,230.0603,229.6425,230.0603,6150.0
2020-07-02 13:00:00,264.22,265.13,264.17,265.13,10265.0,229.9645,230.7566,229.921,230.7566,10265.0
2020-07-02 13:10:00,265.11,265.88,265.08,265.87,11739.0,230.7392,231.4093,230.713,231.4006,11739.0
2020-07-02 13:20:00,265.89,266.16,265.59,265.83,10916.0,231.418,231.653,231.1569,231.3658,10916.0
2020-07-02 13:30:00,266.0,266.47,265.96,266.16,8210.0,231.5138,231.9228,231.479,231.653,8210.0
2020-07-02 13:40:00,266.22,266.58,266.16,266.47,8673.0,231.7052,232.0186,231.653,231.9228,8673.0
2020-07-02 13:50:00,266.48,266.73,266.29,266.34,8472.0,231.9315,232.1491,231.7662,231.8097,8472.0
2020-07-02 14:00:00,266.28,266.49,265.98,266.15,9814.0,231.7575,231.9402,231.4964,231.6443,9814.0
2020-07-02 14:10:00,266.18,266.75,266.17,266.75,9685.0,231.6704,232.1665,231.6617,232.1665,9685.0
2020-07-02 14:20:00,266.8,266.81,266.53,266.67,8895.0,232.2101,232.2188,231.9751,232.0969,8895.0
2020-07-02 14:30:00,266.66,267.0,266.66,266.95,9389.0,232.0882,232.3841,232.0882,232.3406,9389.0
2020-07-02 14:40:00,266.9,266.91,266.65,266.86,9625.0,232.2971,232.3058,232.0795,232.2623,9625.0
2020-07-02 14:50:00,266.83,267.0,266.61,266.77,12301.0,232.2362,232.3841,232.0447,232.1839,12301.0
2020-07-02 15:00:00,266.85,266.86,266.44,266.62,20766.0,232.2536,232.2623,231.8967,232.0534,20766.0
2020-07-02 15:10:00,266.63,266.76,266.19,266.26,15707.0,232.0621,232.1752,231.6791,231.7401,15707.0
2020-07-02 15:20:00,266.19,266.63,266.1,266.31,12750.0,231.6791,232.0621,231.6008,231.7836,12750.0
2020-07-02 15:30:00,266.26,266.37,265.27,265.4,17758.0,231.7401,231.8358,230.8784,230.9916,17758.0
2020-07-02 15:40:00,265.44,265.46,264.3,264.3,28313.0,231.0264,231.0438,230.0342,230.0342,28313.0
2020-07-02 15:50:00,264.14,264.42,263.73,264.21,77064.0,229.8949,230.1386,229.5381,229.9558,77064.0
2020-07-06 09:30:00,268.0,268.95,265.5,265.52,50557.0,233.2545,234.0813,231.0786,231.096,50557.0
2020-07-06 09:40:00,265.61,266.71,265.6,266.54,19043.0,231.1743,232.1317,231.1656,231.9838,19043.0
2020-07-06 09:50:00,266.63,266.96,265.27,265.66,23810.0,232.0621,232.3493,230.8784,231.2178,23810.0
2020-07-06 10:00:00,265.78,266.88,265.22,265.47,22642.0,231.3223,232.2797,230.8349,231.0525,22642.0
2020-07-06 10:10:00,265.34,265.72,264.8,265.59,19110.0,230.9393,231.2701,230.4693,231.1569,19110.0
2020-07-06 10:20:00,265.56,266.66,265.56,266.27,15742.0,231.1308,232.0882,231.1308,231.7488,15742.0
2020-07-06 10:30:00,266.18,266.2,264.93,265.17,8306.0,231.6704,231.6878,230.5825,230.7914,8306.0
2020-07-06 10:40:00,265.4,265.54,264.56,264.72,11494.0,230.9916,231.1134,230.2605,230.3997,11494.0
2020-07-06 10:50:00,264.75,265.53,264.57,265.39,11349.0,230.4258,231.1047,230.2692,230.9829,11349.0
2020-07-06 11:00:00,265.33,265.74,265.14,265.74,14787.0,230.9306,231.2875,230.7653,231.2875,14787.0
2020-07-06 11:10:00,265.75,265.99,265.32,265.9,20813.0,231.2962,231.5051,230.9219,231.4267,20813.0
2020-07-06 11:20:00,265.93,266.04,265.46,265.62,18575.0,231.4528,231.5486,231.0438,231.183,18575.0
2020-07-06 11:30:00,265.59,266.01,265.48,265.48,14744.0,231.1569,231.5225,231.0612,231.0612,14744.0
2020-07-06 11:40:00,265.54,266.13,265.18,266.13,14475.0,231.1134,231.6269,230.8001,231.6269,14475.0
2020-07-06 11:50:00,266.1,267.08,265.77,267.04,30463.0,231.6008,232.4537,231.3136,232.4189,30463.0
2020-07-06 12:00:00,267.06,267.44,266.21,266.33,20466.0,232.4363,232.7671,231.6965,231.801,20466.0
2020-07-06 12:10:00,266.4,266.5,265.63,265.63,8883.0,231.8619,231.9489,231.1917,231.1917,8883.0
2020-07-06 12:20:00,265.58,265.81,265.32,265.5,12070.0,231.1482,231.3484,230.9219,231.0786,12070.0
2020-07-06 12:30:00,265.46,266.22,265.46,266.22,12219.0,231.0438,231.7052,231.0438,231.7052,12219.0
2020-07-06 12:40:00,266.22,266.62,265.98,266.21,8524.0,231.7052,232.0534,231.4964,231.6965,8524.0
2020-07-06 12:50:00,266.2,266.3,265.77,265.93,6661.0,231.6878,231.7749,231.3136,231.4528,6661.0
2020-07-06 13:00:00,265.93,266.48,265.85,266.47,13464.0,231.4528,231.9315,231.3832,231.9228,13464.0
2020-07-06 13:10:00,266.4,266.9,266.36,266.54,15014.0,231.8619,232.2971,231.8271,231.9838,15014.0
2020-07-06 13:20:00,266.35,266.52,266.2,266.41,5924.0,231.8184,231.9664,231.6878,231.8706,5924.0
2020-07-06 13:30:00,266.41,266.42,265.85,266.29,19641.0,231.8706,231.8793,231.3832,231.7662,19641.0
2020-07-06 13:40:00,266.29,266.3,265.32,265.4,9844.0,231.7662,231.7749,230.9219,230.9916,9844.0
2020-07-06 13:50:00,265.36,265.45,265.07,265.3,11728.0,230.9567,231.0351,230.7043,230.9045,11728.0
2020-07-06 14:00:00,265.31,265.38,264.96,265.12,16298.0,230.9132,230.9742,230.6086,230.7479,16298.0
2020-07-06 14:10:00,265.13,265.44,265.04,265.43,7803.0,230.7566,231.0264,230.6782,231.0177,7803.0
2020-07-06 14:20:00,265.43,265.62,265.17,265.62,5601.0,231.0177,231.183,230.7914,231.183,5601.0
2020-07-06 14:30:00,265.64,265.99,265.64,265.72,5617.0,231.2004,231.5051,231.2004,231.2701,5617.0
2020-07-06 14:40:00,265.8,265.98,265.56,265.56,6943.0,231.3397,231.4964,231.1308,231.1308,6943.0
2020-07-06 14:50:00,265.56,265.98,265.56,265.9,13474.0,231.1308,231.4964,231.1308,231.4267,13474.0
2020-07-06 15:00:00,265.84,266.06,265.58,265.76,16186.0,231.3745,231.566,231.1482,231.3049,16186.0
2020-07-06 15:10:00,265.74,266.02,265.59,265.59,11554.0,231.2875,231.5312,231.1569,231.1569,11554.0
2020-07-06 15:20:00,265.6,265.94,265.5,265.69,10241.0,231.1656,231.4615,231.0786,231.244,10241.0
2020-07-06 15:30:00,265.65,265.92,265.29,265.74,12144.0,231.2091,231.4441,230.8958,231.2875,12144.0
2020-07-06 15:40:00,265.72,265.86,265.51,265.86,11759.0,231.2701,231.3919,231.0873,231.3919,11759.0
2020-07-06 15:50:00,265.96,266.15,265.45,266.14,47907.0,231.479,231.6443,231.0351,231.6356,47907.0
2020-07-07 09:30:00,264.02,264.83,262.59,264.54,35464.0,229.7905,230.4955,228.5459,230.2431,35464.0
2020-07-07 09:40:00,264.68,267.2,264.66,266.57,29416.0,230.3649,232.5582,230.3475,232.0099,29416.0
2020-07-07 09:50:00,266.62,267.6,266.16,267.6,24024.0,232.0534,232.9063,231.653,232.9063,24024.0
2020-07-07 10:00:00,267.55,268.38,267.54,268.03,21118.0,232.8628,233.5852,232.8541,233.2806,21118.0
2020-07-07 10:10:00,268.02,268.36,267.1,267.46,12257.0,233.2719,233.5678,232.4712,232.7845,12257.0
2020-07-07 10:20:00,267.46,267.66,266.56,267.46,12951.0,232.7845,232.9586,232.0012,232.7845,12951.0
2020-07-07 10:30:00,267.26,268.2,267.16,267.68,5720.0,232.6104,233.4285,232.5234,232.976,5720.0
2020-07-07 10:40:00,267.87,268.03,267.52,268.03,11504.0,233.1413,233.2806,232.8367,233.2806,11504.0
2020-07-07 10:50:00,267.97,269.2,267.87,268.51,21078.0,233.2284,234.2989,233.1413,233.6984,21078.0
2020-07-07 11:00:00,268.71,268.72,268.22,268.44,9653.0,233.8724,233.8811,233.446,233.6374,9653.0
2020-07-07 11:10:00,268.44,269.07,268.3,268.98,16537.0,233.6374,234.1858,233.5156,234.1074,16537.0
2020-07-07 11:20:00,268.87,269.71,268.86,269.56,17177.0,234.0117,234.7428,234.003,234.6122,17177.0
2020-07-07 11:30:00,269.73,269.73,268.9,269.41,18991.0,234.7602,234.7602,234.0378,234.4817,18991.0
2020-07-07 11:40:00,269.41,269.51,268.7,268.7,14376.0,234.4817,234.5687,233.8637,233.8637,14376.0
2020-07-07 11:50:00,268.71,269.01,268.63,268.97,8101.0,233.8724,234.1335,233.8028,234.0987,8101.0
2020-07-07 12:00:00,268.83,268.95,267.91,267.98,8330.0,233.9769,234.0813,233.1761,233.2371,8330.0
2020-07-07 12:10:00,267.99,268.07,267.12,267.47,17736.0,233.2458,233.3154,232.4886,232.7932,17736.0
2020-07-07 12:20:00,267.47,267.65,267.15,267.46,7917.0,232.7932,232.9499,232.5147,232.7845,7917.0
2020-07-07 12:30:00,267.53,267.78,267.35,267.66,9841.0,232.8454,233.063,232.6887,232.9586,9841.0
2020-07-07 12:40:00,267.71,267.71,267.15,267.36,6686.0,233.0021,233.0021,232.5147,232.6974,6686.0
2020-07-07 12:50:00,267.31,267.46,267.07,267.46,6589.0,232.6539,232.7845,232.445,232.7845,6589.0
2020-07-07 13:00:00,267.37,267.44,266.75,267.12,8409.0,232.7062,232.7671,232.1665,232.4886,8409.0
2020-07-07 13:10:00,267.28,267.68,267.17,267.67,13991.0,232.6278,232.976,232.5321,232.9673,13991.0
2020-07-07 13:20:00,267.68,267.96,267.61,267.96,16652.0,232.976,233.2197,232.915,233.2197,16652.0
2020-07-07 13:30:00,267.85,267.98,267.63,267.77,8843.0,233.1239,233.2371,232.9324,233.0543,8843.0
2020-07-07 13:40:00,267.68,267.7,267.39,267.56,5745.0,232.976,232.9934,232.7236,232.8715,5745.0
2020-07-07 13:50:00,267.56,267.56,267.17,267.18,7665.0,232.8715,232.8715,232.5321,232.5408,7665.0
2020-07-07 14:00:00,267.21,267.27,266.94,267.12,11014.0,232.5669,232.6191,232.3319,232.4886,11014.0
2020-07-07 14:10:00,267.19,267.26,266.9,267.07,11658.0,232.5495,232.6104,232.2971,232.445,11658.0
2020-07-07 14:20:00,267.14,267.45,267.07,267.34,12135.0,232.506,232.7758,232.445,232.68,12135.0
2020-07-07 14:30:00,267.26,267.38,266.85,266.94,13261.0,232.6104,232.7149,232.2536,232.3319,13261.0
2020-07-07 14:40:00,267.01,268.32,267.01,268.05,18727.0,232.3928,233.533,232.3928,233.298,18727.0
2020-07-07 14:50:00,267.96,268.33,267.94,268.12,16366.0,233.2197,233.5417,233.2023,233.3589,16366.0
2020-07-07 15:00:00,267.95,267.95,266.82,266.89,10154.0,233.211,233.211,232.2275,232.2884,10154.0
2020-07-07 15:10:00,266.9,267.2,266.56,267.04,25157.0,232.2971,232.5582,232.0012,232.4189,25157.0
2020-07-07 15:20:00,267.07,267.81,267.07,267.81,11816.0,232.445,233.0891,232.445,233.0891,11816.0
2020-07-07 15:30:00,267.87,267.99,267.62,267.8,16257.0,233.1413,233.2458,232.9237,233.0804,16257.0
2020-07-07 15:40:00,267.8,267.8,266.5,266.78,20688.0,233.0804,233.0804,231.9489,232.1926,20688.0
2020-07-07 15:50:00,266.42,266.96,265.79,265.98,110718.0,231.8793,232.3493,231.331,231.4964,110718.0
2020-07-08 09:30:00,266.83,269.37,265.67,267.49,62401.0,232.2362,234.4469,231.2266,232.8106,62401.0
2020-07-08 09:40:00,267.42,267.59,265.28,265.8,51336.0,232.7497,232.8976,230.8871,231.3397,51336.0
2020-07-08 09:50:00,265.75,265.87,264.48,265.57,26449.0,231.2962,231.4006,230.1908,231.1395,26449.0
2020-07-08 10:00:00,265.71,265.71,264.0,264.09,31516.0,231.2614,231.2614,229.7731,229.8514,31516.0
2020-07-08 10:10:00,263.91,264.43,263.5,263.5,44411.0,229.6947,230.1473,229.3379,229.3379,44411.0
2020-07-08 10:20:00,263.5,264.6,263.03,263.83,59631.0,229.3379,230.2953,228.9288,229.6251,59631.0
2020-07-08 10:30:00,263.61,263.82,262.88,263.25,23812.0,229.4336,229.6164,228.7983,229.1203,23812.0
2020-07-08 10:40:00,263.62,264.33,263.43,264.06,10224.0,229.4423,230.0603,229.277,229.8253,10224.0
2020-07-08 10:50:00,264.09,264.09,263.34,263.47,15659.0,229.8514,229.8514,229.1986,229.3118,15659.0
2020-07-08 11:00:00,263.54,263.75,262.97,263.13,12494.0,229.3727,229.5555,228.8766,229.0159,12494.0
2020-07-08 11:10:00,263.11,263.38,262.55,262.72,19524.0,228.9985,229.2334,228.5111,228.659,19524.0
2020-07-08 11:20:00,262.78,262.78,261.53,262.08,32741.0,228.7112,228.7112,227.6233,228.102,32741.0
2020-07-08 11:30:00,262.06,264.25,262.04,264.25,15928.0,228.0846,229.9907,228.0672,229.9907,15928.0
2020-07-08 11:40:00,264.21,264.29,263.68,263.71,7570.0,229.9558,230.0255,229.4946,229.5207,7570.0
2020-07-08 11:50:00,263.77,263.96,263.63,263.78,4989.0,229.5729,229.7382,229.451,229.5816,4989.0
2020-07-08 12:00:00,263.94,264.31,263.6,264.1,8320.0,229.7208,230.0429,229.4249,229.8601,8320.0
2020-07-08 12:10:00,264.21,264.37,263.84,264.16,10120.0,229.9558,230.0951,229.6338,229.9123,10120.0
2020-07-08 12:20:00,264.15,264.15,263.37,263.38,22911.0,229.9036,229.9036,229.2247,229.2334,22911.0
2020-07-08 12:30:00,263.38,264.2,263.38,263.5,11325.0,229.2334,229.9471,229.2334,229.3379,11325.0
2020-07-08 12:40:00,263.42,263.85,263.38,263.79,18123.0,229.2683,229.6425,229.2334,229.5903,18123.0
2020-07-08 12:50:00,263.84,263.88,263.32,263.56,20866.0,229.6338,229.6686,229.1812,229.3901,20866.0
2020-07-08 13:00:00,263.65,263.8,263.23,263.79,12563.0,229.4684,229.599,229.1029,229.5903,12563.0
2020-07-08 13:10:00,263.95,264.1,263.74,263.85,4759.0,229.7295,229.8601,229.5468,229.6425,4759.0
2020-07-08 13:20:00,263.85,263.93,263.3,263.49,7640.0,229.6425,229.7121,229.1638,229.3292,7640.0
2020-07-08 13:30:00,263.66,264.5,263.65,264.16,5219.0,229.4771,230.2082,229.4684,229.9123,5219.0
2020-07-08 13:40:00,264.28,264.49,263.94,264.21,6995.0,230.0168,230.1995,229.7208,229.9558,6995.0
2020-07-08 13:50:00,264.26,264.3,263.61,263.65,9595.0,229.9994,230.0342,229.4336,229.4684,9595.0
2020-07-08 14:00:00,263.6,263.76,263.17,263.28,7277.0,229.4249,229.5642,229.0507,229.1464,7277.0
2020-07-08 14:10:00,263.38,263.99,263.3,263.79,6995.0,229.2334,229.7644,229.1638,229.5903,6995.0
2020-07-08 14:20:00,263.8,264.59,263.79,263.9,23419.0,229.599,230.2866,229.5903,229.686,23419.0
2020-07-08 14:30:00,263.88,264.27,263.52,264.2,12675.0,229.6686,230.0081,229.3553,229.9471,12675.0
2020-07-08 14:40:00,264.19,264.19,263.72,263.83,8976.0,229.9384,229.9384,229.5294,229.6251,8976.0
2020-07-08 14:50:00,263.92,264.15,263.59,264.15,6991.0,229.7034,229.9036,229.4162,229.9036,6991.0
2020-07-08 15:00:00,264.31,264.31,263.4,263.97,12177.0,230.0429,230.0429,229.2509,229.747,12177.0
2020-07-08 15:10:00,264.04,264.35,263.98,264.12,15277.0,229.8079,230.0777,229.7557,229.8775,15277.0
2020-07-08 15:20:00,264.19,264.3,263.81,263.82,15253.0,229.9384,230.0342,229.6077,229.6164,15253.0
2020-07-08 15:30:00,263.88,264.08,263.5,263.52,19819.0,229.6686,229.8427,229.3379,229.3553,19819.0
2020-07-08 15:40:00,263.52,263.88,263.3,263.3,38994.0,229.3553,229.6686,229.1638,229.1638,38994.0
2020-07-08 15:50:00,263.32,264.7,263.06,264.7,57597.0,229.1812,230.3823,228.9549,230.3823,57597.0
2020-07-09 09:30:00,262.98,264.36,262.66,264.11,29632.0,228.8853,230.0864,228.6068,229.8688,29632.0
2020-07-09 09:40:00,264.17,265.33,263.89,264.5,15890.0,229.921,230.9306,229.6773,230.2082,15890.0
2020-07-09 09:50:00,264.35,265.16,263.8,264.77,12388.0,230.0777,230.7827,229.599,230.4432,12388.0
2020-07-09 10:00:00,264.71,265.0,264.1,264.58,12936.0,230.391,230.6434,229.8601,230.2779,12936.0
2020-07-09 10:10:00,264.72,265.1,263.94,264.01,12611.0,230.3997,230.7305,229.7208,229.7818,12611.0
2020-07-09 10:20:00,264.05,264.34,263.69,263.88,15043.0,229.8166,230.069,229.5033,229.6686,15043.0
2020-07-09 10:30:00,263.8,264.51,263.31,263.31,7390.0,229.599,230.2169,229.1725,229.1725,7390.0
2020-07-09 10:40:00,263.34,263.47,262.5,262.5,4395.0,229.1986,229.3118,228.4675,228.4675,4395.0
2020-07-09 10:50:00,262.33,262.86,261.35,261.56,11930.0,228.3196,228.7809,227.4666,227.6494,11930.0
2020-07-09 11:00:00,261.38,262.17,261.01,262.0,14255.0,227.4927,228.1803,227.1707,228.0324,14255.0
2020-07-09 11:10:00,262.19,262.23,260.66,260.74,15203.0,228.1977,228.2325,226.8661,226.9357,15203.0
2020-07-09 11:20:00,260.68,261.61,260.41,261.5,12504.0,226.8835,227.6929,226.6485,227.5972,12504.0
2020-07-09 11:30:00,261.25,262.17,261.17,261.65,8307.0,227.3796,228.1803,227.31,227.7277,8307.0
2020-07-09 11:40:00,261.64,261.64,260.64,261.45,9848.0,227.719,227.719,226.8487,227.5537,9848.0
2020-07-09 11:50:00,261.17,261.29,260.9,261.11,10177.0,227.31,227.4144,227.075,227.2577,10177.0
2020-07-09 12:00:00,261.12,262.08,261.12,262.02,10149.0,227.2664,228.102,227.2664,228.0498,10149.0
2020-07-09 12:10:00,262.13,262.3,262.05,262.19,4568.0,228.1455,228.2935,228.0759,228.1977,4568.0
2020-07-09 12:20:00,262.08,262.54,262.03,262.21,7560.0,228.102,228.5023,228.0585,228.2151,7560.0
2020-07-09 12:30:00,262.2,262.2,261.71,261.95,6676.0,228.2064,228.2064,227.78,227.9888,6676.0
2020-07-09 12:40:00,261.95,262.62,261.8,262.55,4567.0,227.9888,228.572,227.8583,228.5111,4567.0
2020-07-09 12:50:00,262.53,262.56,261.94,262.32,7141.0,228.4936,228.5198,227.9801,228.3109,7141.0
2020-07-09 13:00:00,262.37,262.77,262.17,262.54,6463.0,228.3544,228.7025,228.1803,228.5023,6463.0
2020-07-09 13:10:00,262.59,262.83,262.53,262.72,6082.0,228.5459,228.7548,228.4936,228.659,6082.0
2020-07-09 13:20:00,262.65,263.19,262.48,263.18,3425.0,228.5981,229.0681,228.4501,229.0594,3425.0
2020-07-09 13:30:00,263.26,263.57,263.26,263.44,7276.0,229.129,229.3988,229.129,229.2857,7276.0
2020-07-09 13:40:00,263.41,263.63,263.26,263.45,9585.0,229.2596,229.451,229.129,229.2944,9585.0
2020-07-09 13:50:00,263.45,263.57,263.29,263.57,6812.0,229.2944,229.3988,229.1551,229.3988,6812.0
2020-07-09 14:00:00,263.41,263.89,263.34,263.7,5203.0,229.2596,229.6773,229.1986,229.512,5203.0
2020-07-09 14:10:00,263.65,264.5,263.65,264.5,7942.0,229.4684,230.2082,229.4684,230.2082,7942.0
2020-07-09 14:20:00,264.49,264.87,264.26,264.81,5747.0,230.1995,230.5303,229.9994,230.478,5747.0
2020-07-09 14:30:00,264.78,264.99,264.54,264.72,7739.0,230.4519,230.6347,230.2431,230.3997,7739.0
2020-07-09 14:40:00,264.77,265.15,264.68,265.06,10470.0,230.4432,230.774,230.3649,230.6956,10470.0
2020-07-09 14:50:00,265.08,265.71,264.89,265.71,22127.0,230.713,231.2614,230.5477,231.2614,22127.0
2020-07-09 15:00:00,265.74,266.03,265.42,265.55,10289.0,231.2875,231.5399,231.009,231.1221,10289.0
2020-07-09 15:10:00,265.61,265.93,265.41,265.59,8259.0,231.1743,231.4528,231.0003,231.1569,8259.0
2020-07-09 15:20:00,265.6,265.61,264.94,264.98,8810.0,231.1656,231.1743,230.5912,230.626,8810.0
2020-07-09 15:30:00,265.11,265.13,264.39,264.91,12363.0,230.7392,230.7566,230.1125,230.5651,12363.0
2020-07-09 15:40:00,264.96,266.86,264.83,266.8,29556.0,230.6086,232.2623,230.4955,232.2101,29556.0
2020-07-09 15:50:00,266.72,266.97,265.38,265.77,102317.0,232.1404,232.358,230.9742,231.3136,102317.0
2020-07-10 09:30:00,266.5,267.6,264.3,265.43,37134.0,231.9489,232.9063,230.0342,231.0177,37134.0
2020-07-10 09:40:00,265.42,266.06,264.13,264.13,8426.0,231.009,231.566,229.8862,229.8862,8426.0
2020-07-10 09:50:00,264.49,264.89,263.51,263.77,11853.0,230.1995,230.5477,229.3466,229.5729,11853.0
2020-07-10 10:00:00,263.85,264.21,263.22,263.85,8788.0,229.6425,229.9558,229.0942,229.6425,8788.0
2020-07-10 10:10:00,263.96,264.46,263.71,263.8,8512.0,229.7382,230.1734,229.5207,229.599,8512.0
2020-07-10 10:20:00,263.74,264.58,263.51,264.09,16023.0,229.5468,230.2779,229.3466,229.8514,16023.0
2020-07-10 10:30:00,263.89,264.69,263.67,263.9,6042.0,229.6773,230.3736,229.4858,229.686,6042.0
2020-07-10 10:40:00,263.97,264.69,263.62,263.91,13800.0,229.747,230.3736,229.4423,229.6947,13800.0
2020-07-10 10:50:00,264.04,264.54,263.71,264.48,5123.0,229.8079,230.2431,229.5207,230.1908,5123.0
2020-07-10 11:00:00,264.48,264.73,264.0,264.26,6867.0,230.1908,230.4084,229.7731,229.9994,6867.0
2020-07-10 11:10:00,264.38,264.65,263.96,264.26,7285.0,230.1038,230.3388,229.7382,229.9994,7285.0
2020-07-10 11:20:00,264.3,264.39,263.99,264.04,4851.0,230.0342,230.1125,229.7644,229.8079,4851.0
2020-07-10 11:30:00,264.2,264.2,263.55,263.99,4849.0,229.9471,229.9471,229.3814,229.7644,4849.0
2020-07-10 11:40:00,263.99,264.28,263.82,263.95,3654.0,229.7644,230.0168,229.6164,229.7295,3654.0
2020-07-10 11:50:00,263.94,264.38,263.9,264.24,18673.0,229.7208,230.1038,229.686,229.9819,18673.0
2020-07-10 12:00:00,264.26,264.47,263.97,264.25,14600.0,229.9994,230.1821,229.747,229.9907,14600.0
2020-07-10 12:10:00,264.34,264.4,263.82,263.82,23847.0,230.069,230.1212,229.6164,229.6164,23847.0
2020-07-10 12:20:00,263.87,263.94,263.11,263.31,14137.0,229.6599,229.7208,228.9985,229.1725,14137.0
2020-07-10 12:30:00,263.27,263.65,263.24,263.49,9032.0,229.1377,229.4684,229.1116,229.3292,9032.0
2020-07-10 12:40:00,263.5,263.5,263.17,263.43,7272.0,229.3379,229.3379,229.0507,229.277,7272.0
2020-07-10 12:50:00,263.38,263.88,263.34,263.88,4601.0,229.2334,229.6686,229.1986,229.6686,4601.0
2020-07-10 13:00:00,263.95,263.96,263.65,263.71,5577.0,229.7295,229.7382,229.4684,229.5207,5577.0
2020-07-10 13:10:00,263.75,263.76,263.09,263.38,4677.0,229.5555,229.5642,228.981,229.2334,4677.0
2020-07-10 13:20:00,263.51,263.55,263.17,263.36,6479.0,229.3466,229.3814,229.0507,229.216,6479.0
2020-07-10 13:30:00,263.41,263.41,263.12,263.31,5459.0,229.2596,229.2596,229.0072,229.1725,5459.0
2020-07-10 13:40:00,263.38,263.98,263.33,263.86,9849.0,229.2334,229.7557,229.1899,229.6512,9849.0
2020-07-10 13:50:00,263.89,264.57,263.89,264.4,8370.0,229.6773,230.2692,229.6773,230.1212,8370.0
2020-07-10 14:00:00,264.42,264.66,264.25,264.61,6351.0,230.1386,230.3475,229.9907,230.304,6351.0
2020-07-10 14:10:00,264.61,264.89,264.55,264.62,8232.0,230.304,230.5477,230.2518,230.3127,8232.0
2020-07-10 14:20:00,264.6,264.61,264.29,264.43,5541.0,230.2953,230.304,230.0255,230.1473,5541.0
2020-07-10 14:30:00,264.42,264.56,264.26,264.44,7262.0,230.1386,230.2605,229.9994,230.156,7262.0
2020-07-10 14:40:00,264.44,264.55,264.27,264.55,9174.0,230.156,230.2518,230.0081,230.2518,9174.0
2020-07-10 14:50:00,264.58,265.05,264.58,264.88,4958.0,230.2779,230.6869,230.2779,230.539,4958.0
2020-07-10 15:00:00,264.8,265.14,264.75,265.0,7960.0,230.4693,230.7653,230.4258,230.6434,7960.0
2020-07-10 15:10:00,265.13,265.42,264.92,264.93,7128.0,230.7566,231.009,230.5738,230.5825,7128.0
2020-07-10 15:20:00,264.97,265.01,264.7,264.82,8234.0,230.6173,230.6521,230.3823,230.4868,8234.0
2020-07-10 15:30:00,264.84,264.9,264.51,264.59,15770.0,230.5042,230.5564,230.2169,230.2866,15770.0
2020-07-10 15:40:00,264.65,264.72,264.07,264.31,25339.0,230.3388,230.3997,229.834,230.0429,25339.0
2020-07-10 15:50:00,264.38,264.77,264.24,264.35,65215.0,230.1038,230.4432,229.9819,230.0777,65215.0
2020-07-13 09:30:00,262.74,264.69,260.24,260.99,58596.0,228.6764,230.3736,226.5005,227.1533,58596.0
2020-07-13 09:40:00,260.86,261.87,260.64,261.06,28065.0,227.0402,227.9192,226.8487,227.2142,28065.0
2020-07-13 09:50:00,261.07,261.07,259.81,260.49,37063.0,227.2229,227.2229,226.1263,226.7181,37063.0
2020-07-13 10:00:00,260.44,260.79,259.79,260.63,87314.0,226.6746,226.9792,226.1089,226.84,87314.0
2020-07-13 10:10:00,260.5,260.91,259.8,259.88,40219.0,226.7268,227.0837,226.1176,226.1872,40219.0
2020-07-13 10:20:00,259.86,260.08,259.62,260.03,13976.0,226.1698,226.3613,225.9609,226.3178,13976.0
2020-07-13 10:30:00,259.94,260.35,259.43,259.85,25240.0,226.2394,226.5963,225.7956,226.1611,25240.0
2020-07-13 10:40:00,259.76,259.77,259.14,259.29,7615.0,226.0828,226.0915,225.5432,225.6737,7615.0
2020-07-13 10:50:00,259.26,261.45,259.26,261.33,30873.0,225.6476,227.5537,225.6476,227.4492,30873.0
2020-07-13 11:00:00,261.3,261.72,260.72,261.53,28302.0,227.4231,227.7887,226.9183,227.6233,28302.0
2020-07-13 11:10:00,261.43,261.75,261.43,261.46,8742.0,227.5363,227.8148,227.5363,227.5624,8742.0
2020-07-13 11:20:00,261.49,262.0,261.28,261.53,17448.0,227.5885,228.0324,227.4057,227.6233,17448.0
2020-07-13 11:30:00,261.68,261.78,261.27,261.4,7220.0,227.7538,227.8409,227.397,227.5101,7220.0
2020-07-13 11:40:00,261.43,261.66,260.91,261.03,7607.0,227.5363,227.7364,227.0837,227.1881,7607.0
2020-07-13 11:50:00,261.03,261.55,260.81,261.55,19012.0,227.1881,227.6407,226.9966,227.6407,19012.0
2020-07-13 12:00:00,261.74,261.8,261.44,261.8,24113.0,227.8061,227.8583,227.545,227.8583,24113.0
2020-07-13 12:10:00,261.79,262.38,261.48,262.21,39786.0,227.8496,228.3631,227.5798,228.2151,39786.0
2020-07-13 12:20:00,262.14,262.43,262.05,262.29,9558.0,228.1542,228.4066,228.0759,228.2848,9558.0
2020-07-13 12:30:00,262.33,262.33,261.9,261.91,7776.0,228.3196,228.3196,227.9453,227.954,7776.0
2020-07-13 12:40:00,261.95,262.24,261.53,261.62,13555.0,227.9888,228.2412,227.6233,227.7016,13555.0
2020-07-13 12:50:00,261.63,262.03,261.51,261.87,7771.0,227.7103,228.0585,227.6059,227.9192,7771.0
2020-07-13 13:00:00,261.79,262.11,261.75,261.87,11451.0,227.8496,228.1281,227.8148,227.9192,11451.0
2020-07-13 13:10:00,261.81,262.1,261.7,262.1,10539.0,227.867,228.1194,227.7713,228.1194,10539.0
2020-07-13 13:20:00,262.12,262.18,261.68,261.92,29817.0,228.1368,228.189,227.7538,227.9627,29817.0
2020-07-13 13:30:00,261.97,262.29,261.7,262.08,18948.0,228.0062,228.2848,227.7713,228.102,18948.0
2020-07-13 13:40:00,261.88,261.88,260.66,260.74,8743.0,227.9279,227.9279,226.8661,226.9357,8743.0
2020-07-13 13:50:00,260.74,260.86,260.34,260.5,11758.0,226.9357,227.0402,226.5876,226.7268,11758.0
2020-07-13 14:00:00,260.4,260.82,259.19,259.28,14546.0,226.6398,227.0053,225.5867,225.665,14546.0
2020-07-13 14:10:00,259.23,259.81,258.87,258.87,15704.0,225.6215,226.1263,225.3082,225.3082,15704.0
2020-07-13 14:20:00,258.94,259.1,258.13,258.21,9357.0,225.3691,225.5083,224.6641,224.7337,9357.0
2020-07-13 14:30:00,258.17,258.55,257.97,258.38,11373.0,224.6989,225.0296,224.5248,224.8817,11373.0
2020-07-13 14:40:00,258.58,258.73,258.15,258.38,7764.0,225.0558,225.1863,224.6815,224.8817,7764.0
2020-07-13 14:50:00,258.38,258.71,258.13,258.31,16543.0,224.8817,225.1689,224.6641,224.8208,16543.0
2020-07-13 15:00:00,258.34,258.34,256.64,256.77,25354.0,224.8469,224.8469,223.3673,223.4804,25354.0
2020-07-13 15:10:00,256.73,257.16,255.79,255.97,27014.0,223.4456,223.8199,222.6275,222.7841,27014.0
2020-07-13 15:20:00,255.85,256.2,255.69,255.84,23446.0,222.6797,222.9843,222.5404,222.671,23446.0
2020-07-13 15:30:00,255.87,256.0,254.51,255.36,38355.0,222.6971,222.8102,221.5134,222.2532,38355.0
2020-07-13 15:40:00,255.23,256.46,254.98,255.0,38580.0,222.1401,223.2106,221.9225,221.9399,38580.0
2020-07-13 15:50:00,254.97,256.28,254.86,256.02,105167.0,221.9138,223.0539,221.818,222.8277,105167.0
2020-07-14 09:30:00,256.23,256.81,254.64,256.34,54286.0,223.0104,223.5152,221.6266,223.1062,54286.0
2020-07-14 09:40:00,256.53,257.52,256.37,256.44,26676.0,223.2715,224.1332,223.1323,223.1932,26676.0
2020-07-14 09:50:00,256.49,256.74,255.04,256.5,18128.0,223.2367,223.4543,221.9747,223.2454,18128.0
2020-07-14 10:00:00,256.41,256.53,254.53,254.77,22442.0,223.1671,223.2715,221.5308,221.7397,22442.0
2020-07-14 10:10:00,255.18,255.49,254.46,255.37,15160.0,222.0966,222.3664,221.4699,222.2619,15160.0
2020-07-14 10:20:00,255.3,256.42,255.29,256.22,19034.0,222.201,223.1758,222.1923,223.0017,19034.0
2020-07-14 10:30:00,256.14,257.47,255.56,255.85,16345.0,222.9321,224.0897,222.4273,222.6797,16345.0
2020-07-14 10:40:00,255.98,256.8,255.37,255.61,15740.0,222.7928,223.5065,222.2619,222.4708,15740.0
2020-07-14 10:50:00,255.64,256.0,254.52,254.52,32116.0,222.4969,222.8102,221.5221,221.5221,32116.0
2020-07-14 11:00:00,254.58,255.66,254.01,254.99,51594.0,221.5743,222.5143,221.0782,221.9312,51594.0
2020-07-14 11:10:00,254.78,254.97,253.74,254.05,89485.0,221.7484,221.9138,220.8432,221.1131,89485.0
2020-07-14 11:20:00,254.07,256.25,253.81,255.99,38222.0,221.1305,223.0278,220.9042,222.8015,38222.0
2020-07-14 11:30:00,255.65,256.29,255.53,256.0,17331.0,222.5056,223.0626,222.4012,222.8102,17331.0
2020-07-14 11:40:00,256.08,256.18,255.7,255.83,14790.0,222.8799,222.9669,222.5491,222.6623,14790.0
2020-07-14 11:50:00,255.73,255.99,255.4,255.75,6172.0,222.5752,222.8015,222.288,222.5927,6172.0
2020-07-14 12:00:00,255.74,255.92,254.92,255.24,49730.0,222.584,222.7406,221.8703,222.1488,49730.0
2020-07-14 12:10:00,255.21,255.94,255.01,255.91,32317.0,222.1227,222.758,221.9486,222.7319,32317.0
2020-07-14 12:20:00,255.8,256.01,255.45,255.45,8801.0,222.6362,222.8189,222.3315,222.3315,8801.0
2020-07-14 12:30:00,255.44,255.87,255.44,255.8,15165.0,222.3228,222.6971,222.3228,222.6362,15165.0
2020-07-14 12:40:00,255.74,256.06,255.52,255.99,7589.0,222.584,222.8625,222.3925,222.8015,7589.0
2020-07-14 12:50:00,256.0,256.02,255.3,255.4,9836.0,222.8102,222.8277,222.201,222.288,9836.0
2020-07-14 13:00:00,255.47,255.52,255.09,255.26,14340.0,222.349,222.3925,222.0182,222.1662,14340.0
2020-07-14 13:10:00,255.25,255.51,255.13,255.39,14221.0,222.1575,222.3838,222.053,222.2793,14221.0
2020-07-14 13:20:00,255.42,255.76,255.32,255.56,12098.0,222.3054,222.6014,222.2184,222.4273,12098.0
2020-07-14 13:30:00,255.46,255.79,255.44,255.7,25680.0,222.3403,222.6275,222.3228,222.5491,25680.0
2020-07-14 13:40:00,255.7,256.37,255.4,256.18,98414.0,222.5491,223.1323,222.288,222.9669,98414.0
2020-07-14 13:50:00,256.17,257.27,255.93,256.66,25594.0,222.9582,223.9156,222.7493,223.3847,25594.0
2020-07-14 14:00:00,256.68,258.07,256.68,257.96,8641.0,223.4021,224.6119,223.4021,224.5161,8641.0
2020-07-14 14:10:00,257.96,258.68,257.76,258.62,6641.0,224.5161,225.1428,224.3421,225.0906,6641.0
2020-07-14 14:20:00,258.59,259.34,258.55,258.74,11971.0,225.0645,225.7172,225.0296,225.195,11971.0
2020-07-14 14:30:00,258.82,259.02,258.33,258.34,4525.0,225.2646,225.4387,224.8382,224.8469,4525.0
2020-07-14 14:40:00,258.58,258.63,258.18,258.18,6386.0,225.0558,225.0993,224.7076,224.7076,6386.0
2020-07-14 14:50:00,258.41,258.95,258.4,258.6,7899.0,224.9078,225.3778,224.8991,225.0732,7899.0
2020-07-14 15:00:00,258.64,258.64,257.67,258.07,11943.0,225.108,225.108,224.2637,224.6119,11943.0
2020-07-14 15:10:00,258.01,258.15,257.67,257.99,9773.0,224.5597,224.6815,224.2637,224.5422,9773.0
2020-07-14 15:20:00,258.05,258.86,257.98,258.4,23529.0,224.5945,225.2995,224.5335,224.8991,23529.0
2020-07-14 15:30:00,258.39,259.24,258.14,259.17,32145.0,224.8904,225.6302,224.6728,225.5693,32145.0
2020-07-14 15:40:00,259.21,259.66,259.05,259.51,25453.0,225.6041,225.9957,225.4648,225.8652,25453.0
2020-07-14 15:50:00,259.71,259.82,258.8,258.94,117979.0,226.0393,226.135,225.2472,225.3691,117979.0
2020-07-15 09:30:00,262.31,262.34,258.67,259.29,46926.0,228.3022,228.3283,225.1341,225.6737,46926.0
2020-07-15 09:40:00,259.09,260.48,258.93,259.55,13678.0,225.4996,226.7094,225.3604,225.9,13678.0
2020-07-15 09:50:00,259.71,259.79,257.24,257.99,38907.0,226.0393,226.1089,223.8895,224.5422,38907.0
2020-07-15 10:00:00,258.08,259.77,257.59,259.31,35031.0,224.6206,226.0915,224.1941,225.6911,35031.0
2020-07-15 10:10:00,259.57,260.06,258.82,259.05,21359.0,225.9174,226.3439,225.2646,225.4648,21359.0
2020-07-15 10:20:00,258.97,259.6,258.8,259.33,14527.0,225.3952,225.9435,225.2472,225.7085,14527.0
2020-07-15 10:30:00,259.24,259.35,258.68,258.77,12322.0,225.6302,225.7259,225.1428,225.2211,12322.0
2020-07-15 10:40:00,258.79,258.81,257.52,258.09,30611.0,225.2385,225.2559,224.1332,224.6293,30611.0
2020-07-15 10:50:00,258.0,258.06,256.8,256.8,12714.0,224.5509,224.6032,223.5065,223.5065,12714.0
2020-07-15 11:00:00,256.85,257.09,256.5,257.05,25934.0,223.55,223.7589,223.2454,223.7241,25934.0
2020-07-15 11:10:00,257.1,258.1,256.85,257.78,24551.0,223.7676,224.638,223.55,224.3595,24551.0
2020-07-15 11:20:00,257.88,259.23,257.67,258.95,14347.0,224.4465,225.6215,224.2637,225.3778,14347.0
2020-07-15 11:30:00,259.01,259.34,258.58,258.66,13189.0,225.43,225.7172,225.0558,225.1254,13189.0
2020-07-15 11:40:00,258.6,259.1,258.55,258.68,11620.0,225.0732,225.5083,225.0296,225.1428,11620.0
2020-07-15 11:50:00,258.91,259.61,258.74,258.74,11729.0,225.343,225.9522,225.195,225.195,11729.0
2020-07-15 12:00:00,258.72,258.77,258.01,258.56,13344.0,225.1776,225.2211,224.5597,225.0383,13344.0
2020-07-15 12:10:00,258.56,258.93,258.13,258.93,25639.0,225.0383,225.3604,224.6641,225.3604,25639.0
2020-07-15 12:20:00,258.96,259.21,258.53,258.6,13212.0,225.3865,225.6041,225.0122,225.0732,13212.0
2020-07-15 12:30:00,258.47,258.7,257.89,258.02,9828.0,224.96,225.1602,224.4552,224.5684,9828.0
2020-07-15 12:40:00,258.01,258.71,257.78,258.58,6044.0,224.5597,225.1689,224.3595,225.0558,6044.0
2020-07-15 12:50:00,258.64,258.84,258.49,258.66,4469.0,225.108,225.282,224.9774,225.1254,4469.0
2020-07-15 13:00:00,258.67,259.14,258.03,258.99,8552.0,225.1341,225.5432,224.5771,225.4126,8552.0
2020-07-15 13:10:00,258.99,259.04,258.33,258.49,17639.0,225.4126,225.4561,224.8382,224.9774,17639.0
2020-07-15 13:20:00,258.55,258.88,257.93,258.31,13775.0,225.0296,225.3169,224.49,224.8208,13775.0
2020-07-15 13:30:00,258.27,258.53,258.13,258.25,8893.0,224.7859,225.0122,224.6641,224.7685,8893.0
2020-07-15 13:40:00,258.32,258.32,258.01,258.03,9353.0,224.8295,224.8295,224.5597,224.5771,9353.0
2020-07-15 13:50:00,258.0,258.04,257.22,257.27,12040.0,224.5509,224.5858,223.8721,223.9156,12040.0
2020-07-15 14:00:00,257.27,258.09,257.12,257.85,6810.0,223.9156,224.6293,223.785,224.4204,6810.0
2020-07-15 14:10:00,257.82,258.27,257.74,258.11,10184.0,224.3943,224.7859,224.3247,224.6467,10184.0
2020-07-15 14:20:00,258.05,258.14,257.78,257.91,6836.0,224.5945,224.6728,224.3595,224.4726,6836.0
2020-07-15 14:30:00,257.87,258.22,257.58,257.68,11175.0,224.4378,224.7424,224.1854,224.2724,11175.0
2020-07-15 14:40:00,257.69,258.08,257.59,257.63,8936.0,224.2811,224.6206,224.1941,224.2289,8936.0
2020-07-15 14:50:00,257.48,257.58,257.06,257.31,12579.0,224.0984,224.1854,223.7328,223.9504,12579.0
2020-07-15 15:00:00,257.26,258.07,257.23,257.86,11682.0,223.9069,224.6119,223.8808,224.4291,11682.0
2020-07-15 15:10:00,257.77,257.89,257.38,257.81,9303.0,224.3508,224.4552,224.0113,224.3856,9303.0
2020-07-15 15:20:00,257.81,258.62,257.79,258.44,14260.0,224.3856,225.0906,224.3682,224.9339,14260.0
2020-07-15 15:30:00,258.41,258.56,258.14,258.19,23058.0,224.9078,225.0383,224.6728,224.7163,23058.0
2020-07-15 15:40:00,258.1,258.1,257.59,257.65,41305.0,224.638,224.638,224.1941,224.2463,41305.0
2020-07-15 15:50:00,257.48,257.55,256.38,257.2,80831.0,224.0984,224.1593,223.141,223.8547,80831.0
2020-07-16 09:30:00,257.2,257.75,255.95,257.49,42099.0,223.8547,224.3334,222.7667,224.1071,42099.0
2020-07-16 09:40:00,257.5,257.7,256.85,257.28,10499.0,224.1158,224.2898,223.55,223.9243,10499.0
2020-07-16 09:50:00,257.44,257.65,256.01,256.09,10272.0,224.0636,224.2463,222.8189,222.8886,10272.0
2020-07-16 10:00:00,256.11,256.7,255.97,256.05,13603.0,222.906,223.4195,222.7841,222.8538,13603.0
2020-07-16 10:10:00,255.99,255.99,255.25,255.75,15419.0,222.8015,222.8015,222.1575,222.5927,15419.0
2020-07-16 10:20:00,255.63,255.7,254.27,254.46,21465.0,222.4882,222.5491,221.3045,221.4699,21465.0
2020-07-16 10:30:00,254.53,254.53,253.55,253.74,35689.0,221.5308,221.5308,220.6779,220.8432,35689.0
2020-07-16 10:40:00,253.66,254.33,253.65,254.07,25559.0,220.7736,221.3568,220.7649,221.1305,25559.0
2020-07-16 10:50:00,254.03,254.05,253.31,253.78,18625.0,221.0956,221.1131,220.469,220.8781,18625.0
2020-07-16 11:00:00,253.76,254.33,253.76,254.22,36635.0,220.8607,221.3568,220.8607,221.261,36635.0
2020-07-16 11:10:00,254.12,254.38,253.15,253.69,20959.0,221.174,221.4003,220.3297,220.7997,20959.0
2020-07-16 11:20:00,253.78,254.01,253.48,253.78,13233.0,220.8781,221.0782,220.617,220.8781,13233.0
2020-07-16 11:30:00,253.74,253.87,253.52,253.62,12893.0,220.8432,220.9564,220.6518,220.7388,12893.0
2020-07-16 11:40:00,253.6,253.68,253.26,253.44,9354.0,220.7214,220.791,220.4255,220.5821,9354.0
2020-07-16 11:50:00,253.47,254.03,253.43,253.95,8230.0,220.6083,221.0956,220.5734,221.026,8230.0
2020-07-16 12:00:00,253.92,253.96,253.25,253.5,11102.0,220.9999,221.0347,220.4168,220.6344,11102.0
2020-07-16 12:10:00,253.48,253.91,253.46,253.65,12691.0,220.617,220.9912,220.5995,220.7649,12691.0
2020-07-16 12:20:00,253.55,254.04,253.55,253.98,19454.0,220.6779,221.1044,220.6779,221.0521,19454.0
2020-07-16 12:30:00,253.94,254.17,253.87,254.1,19627.0,221.0173,221.2175,220.9564,221.1566,19627.0
2020-07-16 12:40:00,254.09,254.51,253.84,254.26,19385.0,221.1479,221.5134,220.9303,221.2958,19385.0
2020-07-16 12:50:00,254.27,255.04,254.27,254.64,13292.0,221.3045,221.9747,221.3045,221.6266,13292.0
2020-07-16 13:00:00,254.7,254.75,254.43,254.56,15419.0,221.6788,221.7223,221.4438,221.5569,15419.0
2020-07-16 13:10:00,254.55,254.75,254.36,254.57,16466.0,221.5482,221.7223,221.3829,221.5656,16466.0
2020-07-16 13:20:00,254.64,254.95,254.55,254.69,16191.0,221.6266,221.8964,221.5482,221.6701,16191.0
2020-07-16 13:30:00,254.78,254.78,254.37,254.53,11825.0,221.7484,221.7484,221.3916,221.5308,11825.0
2020-07-16 13:40:00,254.56,254.77,254.38,254.5,19070.0,221.5569,221.7397,221.4003,221.5047,19070.0
2020-07-16 13:50:00,254.53,254.86,254.31,254.37,14483.0,221.5308,221.818,221.3393,221.3916,14483.0
2020-07-16 14:00:00,254.28,254.41,254.05,254.35,12048.0,221.3132,221.4264,221.1131,221.3742,12048.0
2020-07-16 14:10:00,254.46,254.63,254.24,254.32,17706.0,221.4699,221.6179,221.2784,221.3481,17706.0
2020-07-16 14:20:00,254.33,254.62,254.0,254.49,17921.0,221.3568,221.6092,221.0695,221.496,17921.0
2020-07-16 14:30:00,254.37,255.23,254.34,255.0,18578.0,221.3916,222.1401,221.3655,221.9399,18578.0
2020-07-16 14:40:00,255.06,255.58,254.91,254.91,18999.0,221.9921,222.4447,221.8616,221.8616,18999.0
2020-07-16 14:50:00,255.05,255.16,254.62,254.97,11998.0,221.9834,222.0791,221.6092,221.9138,11998.0
2020-07-16 15:00:00,255.08,255.41,254.94,255.33,12758.0,222.0095,222.2967,221.8877,222.2271,12758.0
2020-07-16 15:10:00,255.33,255.89,255.23,255.89,16633.0,222.2271,222.7145,222.1401,222.7145,16633.0
2020-07-16 15:20:00,255.93,256.58,255.85,256.58,15636.0,222.7493,223.315,222.6797,223.315,15636.0
2020-07-16 15:30:00,256.61,256.85,256.3,256.85,23010.0,223.3412,223.55,223.0713,223.55,23010.0
2020-07-16 15:40:00,256.84,256.86,256.3,256.49,28011.0,223.5413,223.5587,223.0713,223.2367,28011.0
2020-07-16 15:50:00,256.62,257.67,256.08,257.47,126363.0,223.3499,224.2637,222.8799,224.0897,126363.0
2020-07-17 09:30:00,258.5,258.5,255.02,255.66,108120.0,224.9861,224.9861,221.9573,222.5143,108120.0
2020-07-17 09:40:00,255.64,255.82,254.75,255.57,26186.0,222.4969,222.6536,221.7223,222.436,26186.0
2020-07-17 09:50:00,255.67,255.89,254.97,255.89,17447.0,222.523,222.7145,221.9138,222.7145,17447.0
2020-07-17 10:00:00,255.77,256.79,255.59,256.76,13706.0,222.6101,223.4978,222.4534,223.4717,13706.0
2020-07-17 10:10:00,256.86,257.16,256.31,256.76,11973.0,223.5587,223.8199,223.0801,223.4717,11973.0
2020-07-17 10:20:00,256.84,257.76,256.79,257.64,38344.0,223.5413,224.3421,223.4978,224.2376,38344.0
2020-07-17 10:30:00,257.71,257.72,257.02,257.37,16595.0,224.2985,224.3073,223.698,224.0026,16595.0
2020-07-17 10:40:00,257.32,257.52,256.86,257.24,13799.0,223.9591,224.1332,223.5587,223.8895,13799.0
2020-07-17 10:50:00,257.15,258.56,257.15,258.27,9305.0,223.8111,225.0383,223.8111,224.7859,9305.0
2020-07-17 11:00:00,258.29,259.09,258.29,258.99,20710.0,224.8034,225.4996,224.8034,225.4126,20710.0
2020-07-17 11:10:00,259.0,259.37,258.99,259.28,20482.0,225.4213,225.7433,225.4126,225.665,20482.0
2020-07-17 11:20:00,259.28,259.59,259.13,259.46,8298.0,225.665,225.9348,225.5344,225.8217,8298.0
2020-07-17 11:30:00,259.55,259.55,258.7,259.16,6961.0,225.9,225.9,225.1602,225.5606,6961.0
2020-07-17 11:40:00,259.22,259.25,258.78,259.14,22499.0,225.6128,225.6389,225.2298,225.5432,22499.0
2020-07-17 11:50:00,259.06,259.62,258.96,259.5,21583.0,225.4735,225.9609,225.3865,225.8565,21583.0
2020-07-17 12:00:00,259.47,260.12,259.36,259.62,24771.0,225.8304,226.3961,225.7346,225.9609,24771.0
2020-07-17 12:10:00,259.68,260.01,259.53,259.89,13118.0,226.0131,226.3004,225.8826,226.1959,13118.0
2020-07-17 12:20:00,259.88,260.05,259.78,259.86,7090.0,226.1872,226.3352,226.1002,226.1698,7090.0
2020-07-17 12:30:00,259.85,259.89,259.54,259.64,8328.0,226.1611,226.1959,225.8913,225.9783,8328.0
2020-07-17 12:40:00,259.62,259.76,259.44,259.62,3657.0,225.9609,226.0828,225.8043,225.9609,3657.0
2020-07-17 12:50:00,259.67,259.76,258.88,259.1,7519.0,226.0044,226.0828,225.3169,225.5083,7519.0
2020-07-17 13:00:00,259.05,259.1,258.9,259.07,6317.0,225.4648,225.5083,225.3343,225.4822,6317.0
2020-07-17 13:10:00,259.04,259.2,258.54,259.07,25231.0,225.4561,225.5954,225.0209,225.4822,25231.0
2020-07-17 13:20:00,259.15,259.67,259.09,259.5,5353.0,225.5519,226.0044,225.4996,225.8565,5353.0
2020-07-17 13:30:00,259.63,259.84,259.24,259.57,7815.0,225.9696,226.1524,225.6302,225.9174,7815.0
2020-07-17 13:40:00,259.62,259.88,259.52,259.7,7302.0,225.9609,226.1872,225.8739,226.0305,7302.0
2020-07-17 13:50:00,259.72,259.81,259.45,259.57,14087.0,226.048,226.1263,225.813,225.9174,14087.0
2020-07-17 14:00:00,259.57,260.1,259.51,260.05,23315.0,225.9174,226.3787,225.8652,226.3352,23315.0
2020-07-17 14:10:00,260.02,260.29,259.89,260.24,11036.0,226.3091,226.5441,226.1959,226.5005,11036.0
2020-07-17 14:20:00,260.34,260.65,260.33,260.58,13011.0,226.5876,226.8574,226.5789,226.7965,13011.0
2020-07-17 14:30:00,260.68,261.01,259.91,260.17,9153.0,226.8835,227.1707,226.2133,226.4396,9153.0
2020-07-17 14:40:00,260.16,260.6,260.15,260.52,6539.0,226.4309,226.8139,226.4222,226.7442,6539.0
2020-07-17 14:50:00,260.49,260.7,259.9,259.9,12865.0,226.7181,226.9009,226.2046,226.2046,12865.0
2020-07-17 15:00:00,259.89,259.95,258.99,259.6,19953.0,226.1959,226.2481,225.4126,225.9435,19953.0
2020-07-17 15:10:00,259.56,259.99,259.37,259.99,14657.0,225.9087,226.283,225.7433,226.283,14657.0
2020-07-17 15:20:00,259.93,260.0,259.77,259.95,10607.0,226.2307,226.2917,226.0915,226.2481,10607.0
2020-07-17 15:30:00,260.02,260.18,259.57,259.57,19742.0,226.3091,226.4483,225.9174,225.9174,19742.0
2020-07-17 15:40:00,259.56,259.6,258.74,258.77,42533.0,225.9087,225.9435,225.195,225.2211,42533.0
2020-07-17 15:50:00,258.75,259.13,258.66,259.11,94583.0,225.2037,225.5344,225.1254,225.517,94583.0
2020-07-20 09:30:00,260.18,262.15,259.5,259.69,61078.0,226.4483,228.1629,225.8565,226.0218,61078.0
2020-07-20 09:40:00,259.82,260.28,258.91,259.2,41837.0,226.135,226.5354,225.343,225.5954,41837.0
2020-07-20 09:50:00,259.26,259.99,258.38,259.41,29859.0,225.6476,226.283,224.8817,225.7781,29859.0
2020-07-20 10:00:00,259.5,260.9,259.5,260.64,17012.0,225.8565,227.075,225.8565,226.8487,17012.0
2020-07-20 10:10:00,260.61,260.65,259.92,260.09,18324.0,226.8226,226.8574,226.222,226.37,18324.0
2020-07-20 10:20:00,260.1,260.36,258.68,258.73,13020.0,226.3787,226.605,225.1428,225.1863,13020.0
2020-07-20 10:30:00,258.71,260.3,258.71,260.14,15819.0,225.1689,226.5528,225.1689,226.4135,15819.0
2020-07-20 10:40:00,259.98,260.0,258.59,258.61,9440.0,226.2742,226.2917,225.0645,225.0819,9440.0
2020-07-20 10:50:00,258.5,258.56,258.07,258.24,14286.0,224.9861,225.0383,224.6119,224.7598,14286.0
2020-07-20 11:00:00,258.2,258.24,257.42,257.42,15464.0,224.725,224.7598,224.0461,224.0461,15464.0
2020-07-20 11:10:00,257.47,258.14,257.42,257.57,12428.0,224.0897,224.6728,224.0461,224.1767,12428.0
2020-07-20 11:20:00,257.58,257.86,257.34,257.57,7241.0,224.1854,224.4291,223.9765,224.1767,7241.0
2020-07-20 11:30:00,257.61,257.8,257.11,257.79,11992.0,224.2115,224.3769,223.7763,224.3682,11992.0
2020-07-20 11:40:00,257.82,258.65,257.82,258.47,19180.0,224.3943,225.1167,224.3943,224.96,19180.0
2020-07-20 11:50:00,258.53,258.83,258.49,258.82,10282.0,225.0122,225.2733,224.9774,225.2646,10282.0
2020-07-20 12:00:00,258.81,259.63,258.62,259.44,14386.0,225.2559,225.9696,225.0906,225.8043,14386.0
2020-07-20 12:10:00,259.41,259.55,258.99,259.26,10608.0,225.7781,225.9,225.4126,225.6476,10608.0
2020-07-20 12:20:00,259.17,259.99,259.16,259.48,8832.0,225.5693,226.283,225.5606,225.8391,8832.0
2020-07-20 12:30:00,259.48,259.51,259.09,259.33,5927.0,225.8391,225.8652,225.4996,225.7085,5927.0
2020-07-20 12:40:00,259.34,259.49,259.03,259.48,8122.0,225.7172,225.8478,225.4474,225.8391,8122.0
2020-07-20 12:50:00,259.58,260.23,259.58,259.92,12757.0,225.9261,226.4918,225.9261,226.222,12757.0
2020-07-20 13:00:00,260.05,260.24,259.84,260.17,11344.0,226.3352,226.5005,226.1524,226.4396,11344.0
2020-07-20 13:10:00,260.23,260.25,260.08,260.22,12132.0,226.4918,226.5092,226.3613,226.4831,12132.0
2020-07-20 13:20:00,260.19,260.48,260.14,260.32,11053.0,226.457,226.7094,226.4135,226.5702,11053.0
2020-07-20 13:30:00,260.32,260.33,259.89,260.24,12415.0,226.5702,226.5789,226.1959,226.5005,12415.0
2020-07-20 13:40:00,260.36,260.68,260.36,260.65,6798.0,226.605,226.8835,226.605,226.8574,6798.0
2020-07-20 13:50:00,260.7,260.88,260.59,260.8,7657.0,226.9009,227.0576,226.8052,226.9879,7657.0
2020-07-20 14:00:00,260.76,260.94,260.56,260.93,10908.0,226.9531,227.1098,226.7791,227.1011,10908.0
2020-07-20 14:10:00,260.87,260.95,260.69,260.87,8275.0,227.0489,227.1185,226.8922,227.0489,8275.0
2020-07-20 14:20:00,260.86,261.18,260.64,261.18,14430.0,227.0402,227.3187,226.8487,227.3187,14430.0
2020-07-20 14:30:00,261.13,261.4,261.06,261.25,15928.0,227.2752,227.5101,227.2142,227.3796,15928.0
2020-07-20 14:40:00,261.15,261.15,260.8,260.96,10735.0,227.2926,227.2926,226.9879,227.1272,10735.0
2020-07-20 14:50:00,260.93,261.2,260.85,260.93,11693.0,227.1011,227.3361,227.0315,227.1011,11693.0
2020-07-20 15:00:00,260.92,261.09,260.72,260.73,11233.0,227.0924,227.2403,226.9183,226.927,11233.0
2020-07-20 15:10:00,260.8,260.8,260.26,260.31,14104.0,226.9879,226.9879,226.5179,226.5615,14104.0
2020-07-20 15:20:00,260.31,260.58,260.25,260.44,13579.0,226.5615,226.7965,226.5092,226.6746,13579.0
2020-07-20 15:30:00,260.44,261.0,260.41,260.93,16534.0,226.6746,227.162,226.6485,227.1011,16534.0
2020-07-20 15:40:00,260.88,260.88,260.41,260.41,17779.0,227.0576,227.0576,226.6485,226.6485,17779.0
2020-07-20 15:50:00,260.53,260.87,260.28,260.54,55451.0,226.7529,227.0489,226.5354,226.7616,55451.0
2020-07-21 09:30:00,263.0,263.0,259.71,260.7,37407.0,228.9027,228.9027,226.0393,226.9009,37407.0
2020-07-21 09:40:00,260.77,260.92,259.3,260.63,19346.0,226.9618,227.0924,225.6824,226.84,19346.0
2020-07-21 09:50:00,260.67,261.19,260.2,260.43,12490.0,226.8748,227.3274,226.4657,226.6659,12490.0
2020-07-21 10:00:00,260.29,260.8,259.6,259.77,12464.0,226.5441,226.9879,225.9435,226.0915,12464.0
2020-07-21 10:10:00,259.64,260.48,259.26,260.39,15665.0,225.9783,226.7094,225.6476,226.6311,15665.0
2020-07-21 10:20:00,260.53,260.78,260.02,260.37,8043.0,226.7529,226.9705,226.3091,226.6137,8043.0
2020-07-21 10:30:00,260.22,261.19,260.1,260.95,13888.0,226.4831,227.3274,226.3787,227.1185,13888.0
2020-07-21 10:40:00,260.88,261.45,260.72,260.95,11252.0,227.0576,227.5537,226.9183,227.1185,11252.0
2020-07-21 10:50:00,260.98,261.7,260.93,261.21,11541.0,227.1446,227.7713,227.1011,227.3448,11541.0
2020-07-21 11:00:00,261.2,261.57,260.69,261.09,16960.0,227.3361,227.6581,226.8922,227.2403,16960.0
2020-07-21 11:10:00,261.07,261.25,260.42,260.69,12411.0,227.2229,227.3796,226.6572,226.8922,12411.0
2020-07-21 11:20:00,260.66,261.0,260.24,260.96,12802.0,226.8661,227.162,226.5005,227.1272,12802.0
2020-07-21 11:30:00,261.0,261.26,260.32,260.46,6500.0,227.162,227.3883,226.5702,226.692,6500.0
2020-07-21 11:40:00,260.73,260.76,260.15,260.15,9872.0,226.927,226.9531,226.4222,226.4222,9872.0
2020-07-21 11:50:00,260.06,260.3,259.27,259.41,8599.0,226.3439,226.5528,225.6563,225.7781,8599.0
2020-07-21 12:00:00,259.4,259.5,258.8,258.94,13198.0,225.7694,225.8565,225.2472,225.3691,13198.0
2020-07-21 12:10:00,258.99,259.24,258.83,258.83,11737.0,225.4126,225.6302,225.2733,225.2733,11737.0
2020-07-21 12:20:00,258.94,259.38,258.81,259.36,4752.0,225.3691,225.752,225.2559,225.7346,4752.0
2020-07-21 12:30:00,259.2,259.3,258.72,258.76,10183.0,225.5954,225.6824,225.1776,225.2124,10183.0
2020-07-21 12:40:00,258.73,258.75,258.35,258.47,9580.0,225.1863,225.2037,224.8556,224.96,9580.0
2020-07-21 12:50:00,258.51,258.84,258.51,258.81,6111.0,224.9948,225.282,224.9948,225.2559,6111.0
2020-07-21 13:00:00,258.85,259.05,258.85,258.87,5289.0,225.2907,225.4648,225.2907,225.3082,5289.0
2020-07-21 13:10:00,258.92,258.96,258.59,258.64,6172.0,225.3517,225.3865,225.0645,225.108,6172.0
2020-07-21 13:20:00,258.73,259.36,258.5,259.31,6909.0,225.1863,225.7346,224.9861,225.6911,6909.0
2020-07-21 13:30:00,259.26,259.65,259.26,259.56,7788.0,225.6476,225.987,225.6476,225.9087,7788.0
2020-07-21 13:40:00,259.59,259.79,259.4,259.65,7984.0,225.9348,226.1089,225.7694,225.987,7984.0
2020-07-21 13:50:00,259.63,259.81,259.55,259.57,9399.0,225.9696,226.1263,225.9,225.9174,9399.0
2020-07-21 14:00:00,259.56,259.9,259.51,259.88,8351.0,225.9087,226.2046,225.8652,226.1872,8351.0
2020-07-21 14:10:00,259.82,260.2,259.81,259.89,6343.0,226.135,226.4657,226.1263,226.1959,6343.0
2020-07-21 14:20:00,259.84,259.89,259.31,259.39,15528.0,226.1524,226.1959,225.6911,225.7607,15528.0
2020-07-21 14:30:00,259.35,259.53,259.07,259.12,9329.0,225.7259,225.8826,225.4822,225.5257,9329.0
2020-07-21 14:40:00,259.19,259.2,258.91,259.04,6964.0,225.5867,225.5954,225.343,225.4561,6964.0
2020-07-21 14:50:00,258.98,259.4,258.97,259.11,11309.0,225.4039,225.7694,225.3952,225.517,11309.0
2020-07-21 15:00:00,259.11,259.13,258.78,258.89,8692.0,225.517,225.5344,225.2298,225.3256,8692.0
2020-07-21 15:10:00,258.81,258.93,258.59,258.87,10168.0,225.2559,225.3604,225.0645,225.3082,10168.0
2020-07-21 15:20:00,258.9,259.07,258.35,258.63,20361.0,225.3343,225.4822,224.8556,225.0993,20361.0
2020-07-21 15:30:00,258.67,258.78,258.0,258.02,17529.0,225.1341,225.2298,224.5509,224.5684,17529.0
2020-07-21 15:40:00,258.09,258.62,257.97,258.46,20381.0,224.6293,225.0906,224.5248,224.9513,20381.0
2020-07-21 15:50:00,258.41,259.24,258.09,259.06,89175.0,224.9078,225.6302,224.6293,225.4735,89175.0
2020-07-22 09:30:00,258.08,259.41,257.02,259.41,41985.0,224.6206,225.7781,223.698,225.7781,41985.0
2020-07-22 09:40:00,259.1,259.25,258.38,259.08,13054.0,225.5083,225.6389,224.8817,225.4909,13054.0
2020-07-22 09:50:00,259.08,259.6,258.38,258.88,22485.0,225.4909,225.9435,224.8817,225.3169,22485.0
2020-07-22 10:00:00,258.98,259.82,258.9,259.4,24788.0,225.4039,226.135,225.3343,225.7694,24788.0
2020-07-22 10:10:00,259.59,260.79,259.57,260.31,11319.0,225.9348,226.9792,225.9174,226.5615,11319.0
2020-07-22 10:20:00,260.42,260.45,259.82,260.17,10747.0,226.6572,226.6833,226.135,226.4396,10747.0
2020-07-22 10:30:00,260.22,260.22,259.02,259.12,12952.0,226.4831,226.4831,225.4387,225.5257,12952.0
2020-07-22 10:40:00,259.08,259.21,258.4,258.64,12774.0,225.4909,225.6041,224.8991,225.108,12774.0
2020-07-22 10:50:00,258.58,258.86,258.09,258.79,14720.0,225.0558,225.2995,224.6293,225.2385,14720.0
2020-07-22 11:00:00,258.79,259.17,258.65,258.71,14729.0,225.2385,225.5693,225.1167,225.1689,14729.0
2020-07-22 11:10:00,258.77,259.1,258.42,259.1,9830.0,225.2211,225.5083,224.9165,225.5083,9830.0
2020-07-22 11:20:00,259.12,259.39,258.77,259.14,13243.0,225.5257,225.7607,225.2211,225.5432,13243.0
2020-07-22 11:30:00,259.19,259.52,259.15,259.27,13821.0,225.5867,225.8739,225.5519,225.6563,13821.0
2020-07-22 11:40:00,259.3,259.42,259.14,259.24,10565.0,225.6824,225.7868,225.5432,225.6302,10565.0
2020-07-22 11:50:00,259.2,259.73,259.12,259.69,15342.0,225.5954,226.0567,225.5257,226.0218,15342.0
2020-07-22 12:00:00,259.69,259.88,259.61,259.85,13370.0,226.0218,226.1872,225.9522,226.1611,13370.0
2020-07-22 12:10:00,259.89,260.41,259.87,260.36,9474.0,226.1959,226.6485,226.1785,226.605,9474.0
2020-07-22 12:20:00,260.36,260.66,260.25,260.26,15306.0,226.605,226.8661,226.5092,226.5179,15306.0
2020-07-22 12:30:00,260.26,260.6,260.17,260.51,12704.0,226.5179,226.8139,226.4396,226.7355,12704.0
2020-07-22 12:40:00,260.48,260.65,260.21,260.65,13184.0,226.7094,226.8574,226.4744,226.8574,13184.0
2020-07-22 12:50:00,260.75,260.8,260.2,260.23,13003.0,226.9444,226.9879,226.4657,226.4918,13003.0
2020-07-22 13:00:00,260.24,260.29,259.67,259.91,12019.0,226.5005,226.5441,226.0044,226.2133,12019.0
2020-07-22 13:10:00,259.93,260.38,259.92,260.21,12749.0,226.2307,226.6224,226.222,226.4744,12749.0
2020-07-22 13:20:00,260.24,260.38,260.08,260.3,14591.0,226.5005,226.6224,226.3613,226.5528,14591.0
2020-07-22 13:30:00,260.23,260.31,259.69,259.75,14683.0,226.4918,226.5615,226.0218,226.0741,14683.0
2020-07-22 13:40:00,259.67,259.72,258.92,259.23,14985.0,226.0044,226.048,225.3517,225.6215,14985.0
2020-07-22 13:50:00,259.23,259.38,259.11,259.25,8230.0,225.6215,225.752,225.517,225.6389,8230.0
2020-07-22 14:00:00,259.3,259.73,259.24,259.35,10811.0,225.6824,226.0567,225.6302,225.7259,10811.0
2020-07-22 14:10:00,259.38,259.38,258.91,259.31,15288.0,225.752,225.752,225.343,225.6911,15288.0
2020-07-22 14:20:00,259.31,259.68,259.18,259.37,15320.0,225.6911,226.0131,225.578,225.7433,15320.0
2020-07-22 14:30:00,259.33,259.33,258.92,259.08,17473.0,225.7085,225.7085,225.3517,225.4909,17473.0
2020-07-22 14:40:00,258.99,259.73,258.81,259.57,12177.0,225.4126,226.0567,225.2559,225.9174,12177.0
2020-07-22 14:50:00,259.54,259.66,259.48,259.59,11346.0,225.8913,225.9957,225.8391,225.9348,11346.0
2020-07-22 15:00:00,259.72,260.04,259.17,259.17,18254.0,226.048,226.3265,225.5693,225.5693,18254.0
2020-07-22 15:10:00,259.16,259.5,258.96,259.34,23898.0,225.5606,225.8565,225.3865,225.7172,23898.0
2020-07-22 15:20:00,259.36,259.44,259.02,259.03,30800.0,225.7346,225.8043,225.4387,225.4474,30800.0
2020-07-22 15:30:00,259.03,259.11,258.4,258.51,29148.0,225.4474,225.517,224.8991,224.9948,29148.0
2020-07-22 15:40:00,258.51,258.83,258.29,258.82,70593.0,224.9948,225.2733,224.8034,225.2646,70593.0
2020-07-22 15:50:00,258.92,259.06,258.39,259.04,144093.0,225.3517,225.4735,224.8904,225.4561,144093.0
2020-07-23 09:30:00,259.14,260.0,258.78,259.6,31369.0,225.5432,226.2917,225.2298,225.9435,31369.0
2020-07-23 09:40:00,259.55,260.39,259.28,260.19,20409.0,225.9,226.6311,225.665,226.457,20409.0
2020-07-23 09:50:00,260.17,260.35,259.09,259.09,15440.0,226.4396,226.5963,225.4996,225.4996,15440.0
2020-07-23 10:00:00,259.17,259.22,257.62,258.3,23169.0,225.5693,225.6128,224.2202,224.8121,23169.0
2020-07-23 10:10:00,258.27,258.33,257.92,258.0,9582.0,224.7859,224.8382,224.4813,224.5509,9582.0
2020-07-23 10:20:00,258.13,258.92,257.53,258.79,10754.0,224.6641,225.3517,224.1419,225.2385,10754.0
2020-07-23 10:30:00,258.72,259.01,258.48,258.9,9857.0,225.1776,225.43,224.9687,225.3343,9857.0
2020-07-23 10:40:00,258.75,258.97,258.51,258.87,12756.0,225.2037,225.3952,224.9948,225.3082,12756.0
2020-07-23 10:50:00,258.75,258.98,258.51,258.83,7049.0,225.2037,225.4039,224.9948,225.2733,7049.0
2020-07-23 11:00:00,258.82,259.0,258.53,258.69,16226.0,225.2646,225.4213,225.0122,225.1515,16226.0
2020-07-23 11:10:00,258.67,258.78,258.11,258.29,21614.0,225.1341,225.2298,224.6467,224.8034,21614.0
2020-07-23 11:20:00,258.3,258.47,258.06,258.11,25646.0,224.8121,224.96,224.6032,224.6467,25646.0
2020-07-23 11:30:00,258.16,258.72,257.8,258.64,19713.0,224.6902,225.1776,224.3769,225.108,19713.0
2020-07-23 11:40:00,258.55,258.58,257.93,258.43,12324.0,225.0296,225.0558,224.49,224.9252,12324.0
2020-07-23 11:50:00,258.42,258.85,258.3,258.4,8369.0,224.9165,225.2907,224.8121,224.8991,8369.0
2020-07-23 12:00:00,258.31,258.31,257.45,257.45,14681.0,224.8208,224.8208,224.0723,224.0723,14681.0
2020-07-23 12:10:00,257.42,257.49,256.91,256.91,8315.0,224.0461,224.1071,223.6023,223.6023,8315.0
2020-07-23 12:20:00,257.11,257.28,256.52,256.71,9317.0,223.7763,223.9243,223.2628,223.4282,9317.0
2020-07-23 12:30:00,256.74,256.75,256.29,256.36,6704.0,223.4543,223.463,223.0626,223.1236,6704.0
2020-07-23 12:40:00,256.39,256.75,256.29,256.75,6253.0,223.1497,223.463,223.0626,223.463,6253.0
2020-07-23 12:50:00,256.84,257.09,256.33,256.99,9433.0,223.5413,223.7589,223.0975,223.6719,9433.0
2020-07-23 13:00:00,256.97,257.74,256.94,257.62,8397.0,223.6545,224.3247,223.6284,224.2202,8397.0
2020-07-23 13:10:00,257.45,257.65,257.31,257.4,7337.0,224.0723,224.2463,223.9504,224.0287,7337.0
2020-07-23 13:20:00,257.38,257.38,256.69,257.04,9581.0,224.0113,224.0113,223.4108,223.7154,9581.0
2020-07-23 13:30:00,256.99,257.28,256.96,257.23,8232.0,223.6719,223.9243,223.6458,223.8808,8232.0
2020-07-23 13:40:00,257.17,257.2,256.72,256.72,8066.0,223.8286,223.8547,223.4369,223.4369,8066.0
2020-07-23 13:50:00,256.68,256.96,256.58,256.78,21221.0,223.4021,223.6458,223.315,223.4891,21221.0
2020-07-23 14:00:00,256.67,256.68,255.26,255.51,20563.0,223.3934,223.4021,222.1662,222.3838,20563.0
2020-07-23 14:10:00,255.32,255.42,254.0,254.48,21901.0,222.2184,222.3054,221.0695,221.4873,21901.0
2020-07-23 14:20:00,254.3,255.57,254.3,255.53,10780.0,221.3306,222.436,221.3306,222.4012,10780.0
2020-07-23 14:30:00,255.58,256.14,255.5,255.5,12192.0,222.4447,222.9321,222.3751,222.3751,12192.0
2020-07-23 14:40:00,255.56,256.7,255.56,256.56,8854.0,222.4273,223.4195,222.4273,223.2976,8854.0
2020-07-23 14:50:00,256.63,257.06,256.5,256.84,7919.0,223.3586,223.7328,223.2454,223.5413,7919.0
2020-07-23 15:00:00,256.87,257.04,256.26,256.3,16541.0,223.5675,223.7154,223.0365,223.0713,16541.0
2020-07-23 15:10:00,256.29,256.37,255.7,256.0,28715.0,223.0626,223.1323,222.5491,222.8102,28715.0
2020-07-23 15:20:00,256.04,256.5,255.85,256.43,15884.0,222.8451,223.2454,222.6797,223.1845,15884.0
2020-07-23 15:30:00,256.4,257.1,256.02,256.91,16969.0,223.1584,223.7676,222.8277,223.6023,16969.0
2020-07-23 15:40:00,256.85,257.21,256.61,256.86,31890.0,223.55,223.8634,223.3412,223.5587,31890.0
2020-07-23 15:50:00,256.75,257.93,256.2,257.93,86269.0,223.463,224.49,222.9843,224.49,86269.0
2020-07-24 09:30:00,259.75,260.43,258.02,259.08,62109.0,226.0741,226.6659,224.5684,225.4909,62109.0
2020-07-24 09:40:00,259.17,259.41,257.44,257.86,40361.0,225.5693,225.7781,224.0636,224.4291,40361.0
2020-07-24 09:50:00,258.06,259.25,257.83,258.78,21950.0,224.6032,225.6389,224.403,225.2298,21950.0
2020-07-24 10:00:00,258.94,259.63,258.44,258.66,27652.0,225.3691,225.9696,224.9339,225.1254,27652.0
2020-07-24 10:10:00,258.68,258.68,258.0,258.34,6596.0,225.1428,225.1428,224.5509,224.8469,6596.0
2020-07-24 10:20:00,258.46,258.8,258.17,258.49,18825.0,224.9513,225.2472,224.6989,224.9774,18825.0
2020-07-24 10:30:00,258.32,258.32,257.39,257.7,10086.0,224.8295,224.8295,224.02,224.2898,10086.0
2020-07-24 10:40:00,257.84,258.26,257.84,258.1,8220.0,224.4117,224.7772,224.4117,224.638,8220.0
2020-07-24 10:50:00,258.01,258.26,257.69,257.96,19458.0,224.5597,224.7772,224.2811,224.5161,19458.0
2020-07-24 11:00:00,257.97,258.55,257.66,258.53,26910.0,224.5248,225.0296,224.255,225.0122,26910.0
2020-07-24 11:10:00,258.59,258.6,257.86,257.86,17751.0,225.0645,225.0732,224.4291,224.4291,17751.0
2020-07-24 11:20:00,257.77,258.37,257.74,257.96,7861.0,224.3508,224.873,224.3247,224.5161,7861.0
2020-07-24 11:30:00,257.84,257.95,257.55,257.61,9722.0,224.4117,224.5074,224.1593,224.2115,9722.0
2020-07-24 11:40:00,257.6,257.87,257.46,257.46,14659.0,224.2028,224.4378,224.081,224.081,14659.0
2020-07-24 11:50:00,257.51,257.63,256.94,257.04,14519.0,224.1245,224.2289,223.6284,223.7154,14519.0
2020-07-24 12:00:00,257.12,257.12,256.44,256.66,13937.0,223.785,223.785,223.1932,223.3847,13937.0
2020-07-24 12:10:00,256.77,256.97,256.74,256.78,10313.0,223.4804,223.6545,223.4543,223.4891,10313.0
2020-07-24 12:20:00,256.78,257.5,256.6,257.49,9112.0,223.4891,224.1158,223.3325,224.1071,9112.0
2020-07-24 12:30:00,257.45,257.54,257.3,257.46,4407.0,224.0723,224.1506,223.9417,224.081,4407.0
2020-07-24 12:40:00,257.34,257.61,257.2,257.6,9449.0,223.9765,224.2115,223.8547,224.2028,9449.0
2020-07-24 12:50:00,257.59,257.85,257.53,257.71,12058.0,224.1941,224.4204,224.1419,224.2985,12058.0
2020-07-24 13:00:00,257.64,257.65,257.27,257.41,6087.0,224.2376,224.2463,223.9156,224.0374,6087.0
2020-07-24 13:10:00,257.42,257.5,256.94,257.19,6879.0,224.0461,224.1158,223.6284,223.846,6879.0
2020-07-24 13:20:00,257.26,257.43,257.13,257.38,13974.0,223.9069,224.0548,223.7937,224.0113,13974.0
2020-07-24 13:30:00,257.35,257.39,256.96,257.01,17569.0,223.9852,224.02,223.6458,223.6893,17569.0
2020-07-24 13:40:00,257.06,257.39,256.87,257.39,15978.0,223.7328,224.02,223.5675,224.02,15978.0
2020-07-24 13:50:00,257.37,257.37,256.93,257.15,11307.0,224.0026,224.0026,223.6197,223.8111,11307.0
2020-07-24 14:00:00,257.17,257.46,257.05,257.08,8460.0,223.8286,224.081,223.7241,223.7502,8460.0
2020-07-24 14:10:00,257.01,257.25,256.85,256.85,9464.0,223.6893,223.8982,223.55,223.55,9464.0
2020-07-24 14:20:00,256.9,257.58,256.9,257.21,63367.0,223.5936,224.1854,223.5936,223.8634,63367.0
2020-07-24 14:30:00,257.25,257.25,256.82,257.01,21884.0,223.8982,223.8982,223.5239,223.6893,21884.0
2020-07-24 14:40:00,257.0,257.08,256.58,256.81,13689.0,223.6806,223.7502,223.315,223.5152,13689.0
2020-07-24 14:50:00,256.76,256.9,256.43,256.54,8851.0,223.4717,223.5936,223.1845,223.2802,8851.0
2020-07-24 15:00:00,256.49,257.06,256.49,256.75,14054.0,223.2367,223.7328,223.2367,223.463,14054.0
2020-07-24 15:10:00,256.73,257.34,256.63,256.67,29460.0,223.4456,223.9765,223.3586,223.3934,29460.0
2020-07-24 15:20:00,256.93,257.03,256.34,256.41,12887.0,223.6197,223.7067,223.1062,223.1671,12887.0
2020-07-24 15:30:00,256.43,256.86,256.07,256.31,36632.0,223.1845,223.5587,222.8712,223.0801,36632.0
2020-07-24 15:40:00,256.3,256.56,255.96,256.02,44250.0,223.0713,223.2976,222.7754,222.8277,44250.0
2020-07-24 15:50:00,255.96,256.39,255.85,256.39,108694.0,222.7754,223.1497,222.6797,223.1497,108694.0
2020-07-27 09:30:00,254.57,256.99,254.53,256.28,56833.0,221.5656,223.6719,221.5308,223.0539,56833.0
2020-07-27 09:40:00,256.37,257.86,256.0,257.75,40518.0,223.1323,224.4291,222.8102,224.3334,40518.0
2020-07-27 09:50:00,257.77,260.18,257.61,259.9,39847.0,224.3508,226.4483,224.2115,226.2046,39847.0
2020-07-27 10:00:00,260.03,260.65,259.41,259.77,24199.0,226.3178,226.8574,225.7781,226.0915,24199.0
2020-07-27 10:10:00,259.82,260.07,258.83,259.06,34330.0,226.135,226.3526,225.2733,225.4735,34330.0
2020-07-27 10:20:00,259.06,259.32,258.73,258.84,24253.0,225.4735,225.6998,225.1863,225.282,24253.0
2020-07-27 10:30:00,258.56,259.4,258.54,259.26,22530.0,225.0383,225.7694,225.0209,225.6476,22530.0
2020-07-27 10:40:00,259.31,259.61,259.19,259.46,15432.0,225.6911,225.9522,225.5867,225.8217,15432.0
2020-07-27 10:50:00,259.47,259.7,259.09,259.37,11486.0,225.8304,226.0305,225.4996,225.7433,11486.0
2020-07-27 11:00:00,259.43,260.21,259.4,260.05,15749.0,225.7956,226.4744,225.7694,226.3352,15749.0
2020-07-27 11:10:00,260.11,260.26,259.5,259.72,16381.0,226.3874,226.5179,225.8565,226.048,16381.0
2020-07-27 11:20:00,259.68,259.73,259.31,259.38,9574.0,226.0131,226.0567,225.6911,225.752,9574.0
2020-07-27 11:30:00,259.51,259.62,259.07,259.16,8452.0,225.8652,225.9609,225.4822,225.5606,8452.0
2020-07-27 11:40:00,259.13,259.28,259.01,259.02,12576.0,225.5344,225.665,225.43,225.4387,12576.0
2020-07-27 11:50:00,258.82,259.1,258.72,258.87,10874.0,225.2646,225.5083,225.1776,225.3082,10874.0
2020-07-27 12:00:00,258.91,259.04,258.64,258.75,11838.0,225.343,225.4561,225.108,225.2037,11838.0
2020-07-27 12:10:00,258.73,258.79,258.23,258.23,19480.0,225.1863,225.2385,224.7511,224.7511,19480.0
2020-07-27 12:20:00,258.19,258.82,258.15,258.7,12561.0,224.7163,225.2646,224.6815,225.1602,12561.0
2020-07-27 12:30:00,258.66,258.78,258.27,258.36,7673.0,225.1254,225.2298,224.7859,224.8643,7673.0
2020-07-27 12:40:00,258.36,258.77,258.36,258.59,8218.0,224.8643,225.2211,224.8643,225.0645,8218.0
2020-07-27 12:50:00,258.63,258.83,258.49,258.69,15590.0,225.0993,225.2733,224.9774,225.1515,15590.0
2020-07-27 13:00:00,258.75,259.21,258.74,259.1,9541.0,225.2037,225.6041,225.195,225.5083,9541.0
2020-07-27 13:10:00,259.07,259.66,259.05,259.5,21310.0,225.4822,225.9957,225.4648,225.8565,21310.0
2020-07-27 13:20:00,259.52,260.08,259.48,260.08,8722.0,225.8739,226.3613,225.8391,226.3613,8722.0
2020-07-27 13:30:00,260.11,260.45,259.96,260.11,9395.0,226.3874,226.6833,226.2568,226.3874,9395.0
2020-07-27 13:40:00,260.07,260.25,259.51,259.51,14359.0,226.3526,226.5092,225.8652,225.8652,14359.0
2020-07-27 13:50:00,259.54,260.07,259.35,260.0,6051.0,225.8913,226.3526,225.7259,226.2917,6051.0
2020-07-27 14:00:00,260.03,260.17,259.87,260.11,13646.0,226.3178,226.4396,226.1785,226.3874,13646.0
2020-07-27 14:10:00,260.15,260.23,259.81,259.99,26254.0,226.4222,226.4918,226.1263,226.283,26254.0
2020-07-27 14:20:00,259.98,260.15,259.9,260.08,13130.0,226.2742,226.4222,226.2046,226.3613,13130.0
2020-07-27 14:30:00,260.08,260.43,260.06,260.16,13921.0,226.3613,226.6659,226.3439,226.4309,13921.0
2020-07-27 14:40:00,260.17,260.47,260.09,260.27,8445.0,226.4396,226.7007,226.37,226.5266,8445.0
2020-07-27 14:50:00,260.35,260.62,260.23,260.43,8158.0,226.5963,226.8313,226.4918,226.6659,8158.0
2020-07-27 15:00:00,260.38,260.86,260.38,260.54,21373.0,226.6224,227.0402,226.6224,226.7616,21373.0
2020-07-27 15:10:00,260.5,260.6,260.23,260.42,19667.0,226.7268,226.8139,226.4918,226.6572,19667.0
2020-07-27 15:20:00,260.37,260.69,260.29,260.62,24845.0,226.6137,226.8922,226.5441,226.8313,24845.0
2020-07-27 15:30:00,260.53,260.94,260.51,260.74,22589.0,226.7529,227.1098,226.7355,226.9357,22589.0
2020-07-27 15:40:00,260.75,260.78,260.28,260.43,33972.0,226.9444,226.9705,226.5354,226.6659,33972.0
2020-07-27 15:50:00,260.37,260.9,260.2,260.32,78645.0,226.6137,227.075,226.4657,226.5702,78645.0
2020-07-28 09:30:00,260.57,262.2,260.57,261.25,20413.0,226.7878,228.2064,226.7878,227.3796,20413.0
2020-07-28 09:40:00,261.38,262.57,261.12,261.51,14439.0,227.4927,228.5285,227.2664,227.6059,14439.0
2020-07-28 09:50:00,261.49,262.46,260.79,262.41,15493.0,227.5885,228.4327,226.9792,228.3892,15493.0
2020-07-28 10:00:00,262.23,263.69,262.07,263.4,26158.0,228.2325,229.5033,228.0933,229.2509,26158.0
2020-07-28 10:10:00,263.4,263.57,262.92,263.25,17319.0,229.2509,229.3988,228.8331,229.1203,17319.0
2020-07-28 10:20:00,263.24,263.6,262.88,263.55,18412.0,229.1116,229.4249,228.7983,229.3814,18412.0
2020-07-28 10:30:00,263.55,264.54,263.55,264.45,16531.0,229.3814,230.2431,229.3814,230.1647,16531.0
2020-07-28 10:40:00,264.56,264.85,264.15,264.67,12649.0,230.2605,230.5129,229.9036,230.3562,12649.0
2020-07-28 10:50:00,264.69,265.4,264.65,264.96,26190.0,230.3736,230.9916,230.3388,230.6086,26190.0
2020-07-28 11:00:00,264.85,265.47,264.48,264.58,20954.0,230.5129,231.0525,230.1908,230.2779,20954.0
2020-07-28 11:10:00,264.59,265.61,264.3,265.38,17538.0,230.2866,231.1743,230.0342,230.9742,17538.0
2020-07-28 11:20:00,265.45,266.25,265.39,266.08,17611.0,231.0351,231.7314,230.9829,231.5834,17611.0
2020-07-28 11:30:00,266.16,266.7,266.07,266.58,17476.0,231.653,232.123,231.5747,232.0186,17476.0
2020-07-28 11:40:00,266.64,267.12,265.79,265.81,11892.0,232.0708,232.4886,231.331,231.3484,11892.0
2020-07-28 11:50:00,265.77,265.85,264.52,264.53,9678.0,231.3136,231.3832,230.2256,230.2344,9678.0
2020-07-28 12:00:00,264.48,265.0,264.15,264.8,19114.0,230.1908,230.6434,229.9036,230.4693,19114.0
2020-07-28 12:10:00,264.79,265.69,264.6,265.58,28636.0,230.4606,231.244,230.2953,231.1482,28636.0
2020-07-28 12:20:00,265.55,265.94,265.31,265.7,12275.0,231.1221,231.4615,230.9132,231.2527,12275.0
2020-07-28 12:30:00,265.78,266.21,265.46,266.21,12361.0,231.3223,231.6965,231.0438,231.6965,12361.0
2020-07-28 12:40:00,266.07,266.74,266.07,266.44,12891.0,231.5747,232.1578,231.5747,231.8967,12891.0
2020-07-28 12:50:00,266.5,266.87,266.38,266.63,15218.0,231.9489,232.271,231.8445,232.0621,15218.0
2020-07-28 13:00:00,266.67,266.75,266.46,266.68,13004.0,232.0969,232.1665,231.9141,232.1056,13004.0
2020-07-28 13:10:00,266.62,266.93,266.55,266.71,11543.0,232.0534,232.3232,231.9925,232.1317,11543.0
2020-07-28 13:20:00,266.74,267.11,266.49,266.88,55288.0,232.1578,232.4799,231.9402,232.2797,55288.0
2020-07-28 13:30:00,266.83,267.11,266.71,266.93,27759.0,232.2362,232.4799,232.1317,232.3232,27759.0
2020-07-28 13:40:00,266.87,267.43,266.81,267.41,11248.0,232.271,232.7584,232.2188,232.741,11248.0
2020-07-28 13:50:00,267.38,268.02,267.33,267.95,39479.0,232.7149,233.2719,232.6713,233.211,39479.0
2020-07-28 14:00:00,267.94,268.05,267.31,267.6,37373.0,233.2023,233.298,232.6539,232.9063,37373.0
2020-07-28 14:10:00,267.66,267.91,267.39,267.8,11598.0,232.9586,233.1761,232.7236,233.0804,11598.0
2020-07-28 14:20:00,267.78,267.96,267.44,267.73,23895.0,233.063,233.2197,232.7671,233.0195,23895.0
2020-07-28 14:30:00,267.69,268.14,267.62,268.08,16893.0,232.9847,233.3763,232.9237,233.3241,16893.0
2020-07-28 14:40:00,268.06,268.7,267.75,268.31,21611.0,233.3067,233.8637,233.0369,233.5243,21611.0
2020-07-28 14:50:00,268.2,268.69,268.2,268.44,18440.0,233.4285,233.855,233.4285,233.6374,18440.0
2020-07-28 15:00:00,268.39,268.5,268.14,268.14,17617.0,233.5939,233.6897,233.3763,233.3763,17617.0
2020-07-28 15:10:00,268.13,268.38,267.61,267.89,38034.0,233.3676,233.5852,232.915,233.1587,38034.0
2020-07-28 15:20:00,267.87,268.16,267.06,267.1,33465.0,233.1413,233.3937,232.4363,232.4712,33465.0
2020-07-28 15:30:00,267.13,267.76,266.91,267.03,28410.0,232.4973,233.0456,232.3058,232.4102,28410.0
2020-07-28 15:40:00,267.0,267.37,266.77,267.14,38536.0,232.3841,232.7062,232.1839,232.506,38536.0
2020-07-28 15:50:00,267.13,267.21,266.68,266.88,94597.0,232.4973,232.5669,232.1056,232.2797,94597.0
2020-07-29 09:30:00,268.14,270.61,267.97,269.94,48948.0,233.3763,235.5261,233.2284,234.943,48948.0
2020-07-29 09:40:00,269.94,270.98,269.41,270.12,26353.0,234.943,235.8481,234.4817,235.0996,26353.0
2020-07-29 09:50:00,270.1,272.2,270.01,270.08,39668.0,235.0822,236.91,235.0039,235.0648,39668.0
2020-07-29 10:00:00,270.3,270.41,269.02,269.39,17126.0,235.2563,235.352,234.1422,234.4643,17126.0
2020-07-29 10:10:00,269.28,270.35,269.05,270.35,26476.0,234.3685,235.2998,234.1683,235.2998,26476.0
2020-07-29 10:20:00,270.34,270.34,269.54,269.9,15883.0,235.2911,235.2911,234.5948,234.9081,15883.0
2020-07-29 10:30:00,270.0,271.01,269.43,271.0,18738.0,234.9952,235.8742,234.4991,235.8655,18738.0
2020-07-29 10:40:00,271.0,271.19,270.09,270.1,12721.0,235.8655,236.0309,235.0735,235.0822,12721.0
2020-07-29 10:50:00,270.06,270.96,269.7,270.96,18250.0,235.0474,235.8307,234.7341,235.8307,18250.0
2020-07-29 11:00:00,270.79,270.82,270.26,270.76,10108.0,235.6828,235.7089,235.2215,235.6566,10108.0
2020-07-29 11:10:00,270.74,271.07,270.02,270.25,17986.0,235.6392,235.9265,235.0126,235.2128,17986.0
2020-07-29 11:20:00,270.3,270.39,270.01,270.36,14995.0,235.2563,235.3346,235.0039,235.3085,14995.0
2020-07-29 11:30:00,270.31,270.61,270.31,270.54,9460.0,235.265,235.5261,235.265,235.4652,9460.0
2020-07-29 11:40:00,270.52,271.14,270.52,270.98,7762.0,235.4478,235.9874,235.4478,235.8481,7762.0
2020-07-29 11:50:00,270.91,271.23,270.6,270.67,10417.0,235.7872,236.0657,235.5174,235.5783,10417.0
2020-07-29 12:00:00,270.54,270.6,269.75,269.75,19651.0,235.4652,235.5174,234.7776,234.7776,19651.0
2020-07-29 12:10:00,269.79,270.0,269.34,269.94,9828.0,234.8124,234.9952,234.4207,234.943,9828.0
2020-07-29 12:20:00,270.0,270.12,269.73,269.9,9807.0,234.9952,235.0996,234.7602,234.9081,9807.0
2020-07-29 12:30:00,269.94,270.92,269.9,270.32,24226.0,234.943,235.7959,234.9081,235.2737,24226.0
2020-07-29 12:40:00,270.25,270.26,269.89,270.19,10095.0,235.2128,235.2215,234.8994,235.1605,10095.0
2020-07-29 12:50:00,270.08,270.13,269.63,269.9,11182.0,235.0648,235.1083,234.6731,234.9081,11182.0
2020-07-29 13:00:00,269.94,270.56,269.89,270.48,10791.0,234.943,235.4826,234.8994,235.4129,10791.0
2020-07-29 13:10:00,270.44,270.74,270.24,270.57,14074.0,235.3781,235.6392,235.2041,235.4913,14074.0
2020-07-29 13:20:00,270.51,271.03,270.5,270.85,37069.0,235.4391,235.8916,235.4304,235.735,37069.0
2020-07-29 13:30:00,270.9,271.18,270.78,270.99,18345.0,235.7785,236.0222,235.6741,235.8568,18345.0
2020-07-29 13:40:00,270.98,271.24,270.72,270.94,18126.0,235.8481,236.0744,235.6218,235.8133,18126.0
2020-07-29 13:50:00,270.95,270.95,270.37,270.63,20478.0,235.822,235.822,235.3172,235.5435,20478.0
2020-07-29 14:00:00,270.54,270.62,269.7,269.87,18803.0,235.4652,235.5348,234.7341,234.882,18803.0
2020-07-29 14:10:00,269.91,270.16,268.93,268.93,12420.0,234.9168,235.1344,234.0639,234.0639,12420.0
2020-07-29 14:20:00,268.92,269.38,268.76,269.38,12141.0,234.0552,234.4556,233.9159,234.4556,12141.0
2020-07-29 14:30:00,269.38,270.21,269.38,270.08,7427.0,234.4556,235.178,234.4556,235.0648,7427.0
2020-07-29 14:40:00,270.14,270.88,269.98,270.66,21134.0,235.117,235.7611,234.9778,235.5696,21134.0
2020-07-29 14:50:00,270.6,270.67,269.6,269.68,13441.0,235.5174,235.5783,234.647,234.7167,13441.0
2020-07-29 15:00:00,269.71,269.72,269.0,269.49,16138.0,234.7428,234.7515,234.1248,234.5513,16138.0
2020-07-29 15:10:00,269.53,270.05,269.52,269.83,10609.0,234.5861,235.0387,234.5774,234.8472,10609.0
2020-07-29 15:20:00,269.91,270.79,269.91,270.64,21287.0,234.9168,235.6828,234.9168,235.5522,21287.0
2020-07-29 15:30:00,270.51,270.77,269.79,270.13,27199.0,235.4391,235.6654,234.8124,235.1083,27199.0
2020-07-29 15:40:00,270.1,270.62,269.74,270.59,56977.0,235.0822,235.5348,234.7689,235.5087,56977.0
2020-07-29 15:50:00,270.62,271.49,270.46,271.29,119821.0,235.5348,236.292,235.3955,236.1179,119821.0
2020-07-30 09:30:00,268.0,268.0,263.79,263.79,76783.0,233.2545,233.2545,229.5903,229.5903,76783.0
2020-07-30 09:40:00,263.48,263.72,262.15,262.17,32165.0,229.3205,229.5294,228.1629,228.1803,32165.0
2020-07-30 09:50:00,262.38,262.38,260.37,261.33,101670.0,228.3631,228.3631,226.6137,227.4492,101670.0
2020-07-30 10:00:00,261.34,263.33,260.75,262.98,37317.0,227.4579,229.1899,226.9444,228.8853,37317.0
2020-07-30 10:10:00,262.86,263.78,260.54,260.69,88049.0,228.7809,229.5816,226.7616,226.8922,88049.0
2020-07-30 10:20:00,260.78,260.87,259.0,259.1,27540.0,226.9705,227.0489,225.4213,225.5083,27540.0
2020-07-30 10:30:00,259.29,262.34,259.29,262.08,28141.0,225.6737,228.3283,225.6737,228.102,28141.0
2020-07-30 10:40:00,262.14,262.23,260.08,260.31,23823.0,228.1542,228.2325,226.3613,226.5615,23823.0
2020-07-30 10:50:00,260.48,260.79,259.23,260.0,24066.0,226.7094,226.9792,225.6215,226.2917,24066.0
2020-07-30 11:00:00,259.95,260.06,259.31,259.31,15616.0,226.2481,226.3439,225.6911,225.6911,15616.0
2020-07-30 11:10:00,259.16,259.76,258.16,258.94,21502.0,225.5606,226.0828,224.6902,225.3691,21502.0
2020-07-30 11:20:00,259.05,259.08,257.53,257.93,27230.0,225.4648,225.4909,224.1419,224.49,27230.0
2020-07-30 11:30:00,257.88,258.83,257.57,258.63,22664.0,224.4465,225.2733,224.1767,225.0993,22664.0
2020-07-30 11:40:00,258.76,259.7,258.55,259.58,20279.0,225.2124,226.0305,225.0296,225.9261,20279.0
2020-07-30 11:50:00,259.7,260.57,259.61,260.57,18606.0,226.0305,226.7878,225.9522,226.7878,18606.0
2020-07-30 12:00:00,260.67,261.09,260.26,260.73,49032.0,226.8748,227.2403,226.5179,226.927,49032.0
2020-07-30 12:10:00,260.65,261.38,260.37,261.07,39812.0,226.8574,227.4927,226.6137,227.2229,39812.0
2020-07-30 12:20:00,261.07,261.15,260.19,260.69,24508.0,227.2229,227.2926,226.457,226.8922,24508.0
2020-07-30 12:30:00,261.06,261.16,260.5,260.84,21602.0,227.2142,227.3013,226.7268,227.0228,21602.0
2020-07-30 12:40:00,260.84,262.4,260.84,262.3,14582.0,227.0228,228.3805,227.0228,228.2935,14582.0
2020-07-30 12:50:00,262.21,262.74,262.09,262.72,23146.0,228.2151,228.6764,228.1107,228.659,23146.0
2020-07-30 13:00:00,262.66,263.03,262.39,262.81,18837.0,228.6068,228.9288,228.3718,228.7373,18837.0
2020-07-30 13:10:00,262.84,263.69,262.5,263.42,19296.0,228.7635,229.5033,228.4675,229.2683,19296.0
2020-07-30 13:20:00,263.46,263.47,262.65,262.84,20503.0,229.3031,229.3118,228.5981,228.7635,20503.0
2020-07-30 13:30:00,262.83,262.83,261.47,262.04,15846.0,228.7548,228.7548,227.5711,228.0672,15846.0
2020-07-30 13:40:00,262.24,262.35,262.0,262.14,9545.0,228.2412,228.337,228.0324,228.1542,9545.0
2020-07-30 13:50:00,262.24,262.69,262.15,262.26,12574.0,228.2412,228.6329,228.1629,228.2587,12574.0
2020-07-30 14:00:00,262.32,262.89,261.84,262.04,15676.0,228.3109,228.807,227.8931,228.0672,15676.0
2020-07-30 14:10:00,261.99,261.99,261.16,261.29,10903.0,228.0237,228.0237,227.3013,227.4144,10903.0
2020-07-30 14:20:00,261.21,261.42,260.94,261.26,11784.0,227.3448,227.5276,227.1098,227.3883,11784.0
2020-07-30 14:30:00,261.32,261.71,261.31,261.53,10238.0,227.4405,227.78,227.4318,227.6233,10238.0
2020-07-30 14:40:00,261.62,262.06,261.42,261.79,9056.0,227.7016,228.0846,227.5276,227.8496,9056.0
2020-07-30 14:50:00,261.73,261.83,261.39,261.53,8279.0,227.7974,227.8844,227.5014,227.6233,8279.0
2020-07-30 15:00:00,261.6,261.9,261.27,261.89,18193.0,227.6842,227.9453,227.397,227.9366,18193.0
2020-07-30 15:10:00,261.98,262.5,261.63,262.5,18793.0,228.015,228.4675,227.7103,228.4675,18793.0
2020-07-30 15:20:00,262.45,262.45,261.98,262.35,16221.0,228.424,228.424,228.015,228.337,16221.0
2020-07-30 15:30:00,262.34,262.56,261.93,262.07,50163.0,228.3283,228.5198,227.9714,228.0933,50163.0
2020-07-30 15:40:00,262.1,262.18,261.81,262.06,82003.0,228.1194,228.189,227.867,228.0846,82003.0
2020-07-30 15:50:00,262.1,262.83,261.77,262.49,122816.0,228.1194,228.7548,227.8322,228.4588,122816.0
2020-07-31 09:30:00,261.95,264.47,261.31,261.98,66024.0,227.9888,230.1821,227.4318,228.015,66024.0
2020-07-31 09:40:00,261.87,262.92,261.76,262.24,43234.0,227.9192,228.8331,227.8235,228.2412,43234.0
2020-07-31 09:50:00,262.12,262.34,260.77,261.41,43049.0,228.1368,228.3283,226.9618,227.5189,43049.0
2020-07-31 10:00:00,261.44,261.94,260.61,261.12,36548.0,227.545,227.9801,226.8226,227.2664,36548.0
2020-07-31 10:10:00,261.39,261.73,260.68,261.22,32752.0,227.5014,227.7974,226.8835,227.3535,32752.0
2020-07-31 10:20:00,261.02,261.58,260.58,260.66,18954.0,227.1794,227.6668,226.7965,226.8661,18954.0
2020-07-31 10:30:00,260.78,260.93,260.26,260.56,20515.0,226.9705,227.1011,226.5179,226.7791,20515.0
2020-07-31 10:40:00,260.52,260.54,260.13,260.39,27415.0,226.7442,226.7616,226.4048,226.6311,27415.0
2020-07-31 10:50:00,260.24,260.36,259.87,260.32,33649.0,226.5005,226.605,226.1785,226.5702,33649.0
2020-07-31 11:00:00,260.33,260.41,259.66,259.67,21116.0,226.5789,226.6485,225.9957,226.0044,21116.0
2020-07-31 11:10:00,259.66,260.1,259.26,259.56,13430.0,225.9957,226.3787,225.6476,225.9087,13430.0
2020-07-31 11:20:00,259.53,259.94,259.16,259.6,35452.0,225.8826,226.2394,225.5606,225.9435,35452.0
2020-07-31 11:30:00,259.75,260.22,259.48,260.08,56023.0,226.0741,226.4831,225.8391,226.3613,56023.0
2020-07-31 11:40:00,260.09,260.64,259.92,260.21,17365.0,226.37,226.8487,226.222,226.4744,17365.0
2020-07-31 11:50:00,260.19,260.2,258.64,258.79,20126.0,226.457,226.4657,225.108,225.2385,20126.0
2020-07-31 12:00:00,258.76,259.1,257.95,258.32,19297.0,225.2124,225.5083,224.5074,224.8295,19297.0
2020-07-31 12:10:00,258.55,258.66,258.13,258.42,10669.0,225.0296,225.1254,224.6641,224.9165,10669.0
2020-07-31 12:20:00,258.46,258.64,258.07,258.41,14668.0,224.9513,225.108,224.6119,224.9078,14668.0
2020-07-31 12:30:00,258.3,258.3,257.09,257.12,19755.0,224.8121,224.8121,223.7589,223.785,19755.0
2020-07-31 12:40:00,257.13,258.0,257.13,257.68,13507.0,223.7937,224.5509,223.7937,224.2724,13507.0
2020-07-31 12:50:00,257.77,258.33,257.25,257.33,10941.0,224.3508,224.8382,223.8982,223.9678,10941.0
2020-07-31 13:00:00,257.31,258.86,257.24,258.81,15650.0,223.9504,225.2995,223.8895,225.2559,15650.0
2020-07-31 13:10:00,258.83,258.86,258.0,258.12,13883.0,225.2733,225.2995,224.5509,224.6554,13883.0
2020-07-31 13:20:00,258.12,258.95,258.02,258.55,8810.0,224.6554,225.3778,224.5684,225.0296,8810.0
2020-07-31 13:30:00,258.5,258.5,257.93,258.36,8838.0,224.9861,224.9861,224.49,224.8643,8838.0
2020-07-31 13:40:00,258.38,258.52,258.05,258.49,9372.0,224.8817,225.0035,224.5945,224.9774,9372.0
2020-07-31 13:50:00,258.36,258.72,257.91,258.02,15906.0,224.8643,225.1776,224.4726,224.5684,15906.0
2020-07-31 14:00:00,258.0,258.2,257.87,258.02,10836.0,224.5509,224.725,224.4378,224.5684,10836.0
2020-07-31 14:10:00,258.07,258.35,257.71,257.73,19327.0,224.6119,224.8556,224.2985,224.316,19327.0
2020-07-31 14:20:00,257.78,258.16,257.62,257.89,10994.0,224.3595,224.6902,224.2202,224.4552,10994.0
2020-07-31 14:30:00,257.86,258.04,257.64,257.79,11786.0,224.4291,224.5858,224.2376,224.3682,11786.0
2020-07-31 14:40:00,257.79,258.05,257.44,257.59,18085.0,224.3682,224.5945,224.0636,224.1941,18085.0
2020-07-31 14:50:00,257.54,258.06,257.54,257.79,15310.0,224.1506,224.6032,224.1506,224.3682,15310.0
2020-07-31 15:00:00,257.76,258.29,257.63,258.1,13277.0,224.3421,224.8034,224.2289,224.638,13277.0
2020-07-31 15:10:00,258.14,258.99,258.14,258.92,24607.0,224.6728,225.4126,224.6728,225.3517,24607.0
2020-07-31 15:20:00,258.93,259.2,258.43,258.43,18799.0,225.3604,225.5954,224.9252,224.9252,18799.0
2020-07-31 15:30:00,258.52,258.96,258.15,258.37,23854.0,225.0035,225.3865,224.6815,224.873,23854.0
2020-07-31 15:40:00,258.35,260.2,258.34,260.09,54703.0,224.8556,226.4657,224.8469,226.37,54703.0
2020-07-31 15:50:00,260.05,261.46,259.63,261.43,149657.0,226.3352,227.5624,225.9696,227.5363,149657.0
2020-08-03 09:30:00,259.0,261.76,259.0,261.0,64939.0,225.4213,227.8235,225.4213,227.162,64939.0
2020-08-03 09:40:00,260.79,261.41,259.17,259.51,28350.0,226.9792,227.5189,225.5693,225.8652,28350.0
2020-08-03 09:50:00,259.35,259.48,258.12,258.7,32356.0,225.7259,225.8391,224.6554,225.1602,32356.0
2020-08-03 10:00:00,258.85,258.94,257.41,257.9,22880.0,225.2907,225.3691,224.0374,224.4639,22880.0
2020-08-03 10:10:00,257.91,258.04,257.19,257.98,17781.0,224.4726,224.5858,223.846,224.5335,17781.0
2020-08-03 10:20:00,258.0,258.16,257.27,258.13,12852.0,224.5509,224.6902,223.9156,224.6641,12852.0
2020-08-03 10:30:00,258.24,259.36,258.24,259.08,15025.0,224.7598,225.7346,224.7598,225.4909,15025.0
2020-08-03 10:40:00,259.02,259.02,258.46,258.67,15683.0,225.4387,225.4387,224.9513,225.1341,15683.0
2020-08-03 10:50:00,258.67,258.91,258.35,258.44,22353.0,225.1341,225.343,224.8556,224.9339,22353.0
2020-08-03 11:00:00,258.41,259.0,258.37,258.39,16034.0,224.9078,225.4213,224.873,224.8904,16034.0
2020-08-03 11:10:00,258.36,258.53,258.08,258.19,32799.0,224.8643,225.0122,224.6206,224.7163,32799.0
2020-08-03 11:20:00,258.25,258.34,257.5,257.5,18764.0,224.7685,224.8469,224.1158,224.1158,18764.0
2020-08-03 11:30:00,257.5,257.61,256.86,257.55,22748.0,224.1158,224.2115,223.5587,224.1593,22748.0
2020-08-03 11:40:00,257.68,258.22,257.66,257.72,9158.0,224.2724,224.7424,224.255,224.3073,9158.0
2020-08-03 11:50:00,257.72,258.06,257.42,257.52,11326.0,224.3073,224.6032,224.0461,224.1332,11326.0
2020-08-03 12:00:00,257.52,257.83,257.38,257.58,9245.0,224.1332,224.403,224.0113,224.1854,9245.0
2020-08-03 12:10:00,257.57,258.31,257.34,257.86,11559.0,224.1767,224.8208,223.9765,224.4291,11559.0
2020-08-03 12:20:00,257.78,257.8,257.28,257.42,9435.0,224.3595,224.3769,223.9243,224.0461,9435.0
2020-08-03 12:30:00,257.33,257.67,257.33,257.63,6500.0,223.9678,224.2637,223.9678,224.2289,6500.0
2020-08-03 12:40:00,257.58,257.89,257.46,257.78,9120.0,224.1854,224.4552,224.081,224.3595,9120.0
2020-08-03 12:50:00,257.81,257.97,257.58,257.96,11488.0,224.3856,224.5248,224.1854,224.5161,11488.0
2020-08-03 13:00:00,258.0,258.06,257.72,257.88,13985.0,224.5509,224.6032,224.3073,224.4465,13985.0
2020-08-03 13:10:00,257.93,258.0,257.63,257.65,12406.0,224.49,224.5509,224.2289,224.2463,12406.0
2020-08-03 13:20:00,257.67,257.81,257.38,257.42,23068.0,224.2637,224.3856,224.0113,224.0461,23068.0
2020-08-03 13:30:00,257.5,257.5,256.82,257.1,13803.0,224.1158,224.1158,223.5239,223.7676,13803.0
2020-08-03 13:40:00,257.05,257.36,256.99,257.33,13444.0,223.7241,223.9939,223.6719,223.9678,13444.0
2020-08-03 13:50:00,257.26,257.51,257.13,257.37,10726.0,223.9069,224.1245,223.7937,224.0026,10726.0
2020-08-03 14:00:00,257.26,257.51,256.93,257.03,21620.0,223.9069,224.1245,223.6197,223.7067,21620.0
2020-08-03 14:10:00,256.97,257.35,256.86,256.86,13672.0,223.6545,223.9852,223.5587,223.5587,13672.0
2020-08-03 14:20:00,256.8,256.88,256.52,256.61,10131.0,223.5065,223.5762,223.2628,223.3412,10131.0
2020-08-03 14:30:00,256.64,257.07,256.59,257.07,9342.0,223.3673,223.7415,223.3238,223.7415,9342.0
2020-08-03 14:40:00,257.09,257.16,256.77,256.81,10516.0,223.7589,223.8199,223.4804,223.5152,10516.0
2020-08-03 14:50:00,256.87,257.22,256.72,257.12,23295.0,223.5675,223.8721,223.4369,223.785,23295.0
2020-08-03 15:00:00,257.16,257.37,257.15,257.25,11857.0,223.8199,224.0026,223.8111,223.8982,11857.0
2020-08-03 15:10:00,257.18,257.29,256.98,257.05,21336.0,223.8373,223.933,223.6632,223.7241,21336.0
2020-08-03 15:20:00,257.0,257.12,256.88,256.88,16720.0,223.6806,223.785,223.5762,223.5762,16720.0
2020-08-03 15:30:00,256.88,257.13,256.12,256.71,49983.0,223.5762,223.7937,222.9147,223.4282,49983.0
2020-08-03 15:40:00,256.76,257.11,256.68,257.02,53676.0,223.4717,223.7763,223.4021,223.698,53676.0
2020-08-03 15:50:00,256.95,257.21,256.5,256.57,98445.0,223.6371,223.8634,223.2454,223.3063,98445.0
2020-08-04 09:30:00,256.28,257.84,255.93,257.68,51125.0,223.0539,224.4117,222.7493,224.2724,51125.0
2020-08-04 09:40:00,257.69,257.86,256.69,257.37,29624.0,224.2811,224.4291,223.4108,224.0026,29624.0
2020-08-04 09:50:00,257.35,258.16,257.2,258.16,8744.0,223.9852,224.6902,223.8547,224.6902,8744.0
2020-08-04 10:00:00,257.93,258.41,257.43,258.38,13763.0,224.49,224.9078,224.0548,224.8817,13763.0
2020-08-04 10:10:00,258.36,258.37,257.61,258.1,10140.0,224.8643,224.873,224.2115,224.638,10140.0
2020-08-04 10:20:00,258.2,258.84,258.19,258.75,14126.0,224.725,225.282,224.7163,225.2037,14126.0
2020-08-04 10:30:00,258.84,259.21,258.64,259.05,21291.0,225.282,225.6041,225.108,225.4648,21291.0
2020-08-04 10:40:00,259.02,260.65,258.99,260.65,16973.0,225.4387,226.8574,225.4126,226.8574,16973.0
2020-08-04 10:50:00,260.53,260.67,259.51,260.18,17143.0,226.7529,226.8748,225.8652,226.4483,17143.0
2020-08-04 11:00:00,260.17,260.79,259.62,260.79,47194.0,226.4396,226.9792,225.9609,226.9792,47194.0
2020-08-04 11:10:00,260.7,261.35,260.7,261.13,27076.0,226.9009,227.4666,226.9009,227.2752,27076.0
2020-08-04 11:20:00,261.07,261.72,260.83,261.39,14826.0,227.2229,227.7887,227.014,227.5014,14826.0
2020-08-04 11:30:00,261.4,262.4,261.4,261.87,60318.0,227.5101,228.3805,227.5101,227.9192,60318.0
2020-08-04 11:40:00,261.77,262.06,260.77,260.79,31111.0,227.8322,228.0846,226.9618,226.9792,31111.0
2020-08-04 11:50:00,260.82,261.12,260.52,261.01,10079.0,227.0053,227.2664,226.7442,227.1707,10079.0
2020-08-04 12:00:00,261.02,261.02,260.31,260.41,7771.0,227.1794,227.1794,226.5615,226.6485,7771.0
2020-08-04 12:10:00,260.45,260.45,260.0,260.23,26484.0,226.6833,226.6833,226.2917,226.4918,26484.0
2020-08-04 12:20:00,260.26,260.37,260.01,260.18,4680.0,226.5179,226.6137,226.3004,226.4483,4680.0
2020-08-04 12:30:00,260.14,260.19,259.31,259.37,9718.0,226.4135,226.457,225.6911,225.7433,9718.0
2020-08-04 12:40:00,259.44,259.65,259.08,259.28,5968.0,225.8043,225.987,225.4909,225.665,5968.0
2020-08-04 12:50:00,259.3,259.49,259.13,259.13,11506.0,225.6824,225.8478,225.5344,225.5344,11506.0
2020-08-04 13:00:00,259.13,259.87,258.98,259.74,17087.0,225.5344,226.1785,225.4039,226.0654,17087.0
2020-08-04 13:10:00,259.73,260.17,259.59,260.13,11361.0,226.0567,226.4396,225.9348,226.4048,11361.0
2020-08-04 13:20:00,260.16,260.2,259.36,259.49,8564.0,226.4309,226.4657,225.7346,225.8478,8564.0
2020-08-04 13:30:00,259.54,259.75,259.37,259.37,19845.0,225.8913,226.0741,225.7433,225.7433,19845.0
2020-08-04 13:40:00,259.37,259.51,258.56,258.56,11672.0,225.7433,225.8652,225.0383,225.0383,11672.0
2020-08-04 13:50:00,258.6,259.12,258.59,258.78,12656.0,225.0732,225.5257,225.0645,225.2298,12656.0
2020-08-04 14:00:00,258.75,258.75,258.27,258.27,11661.0,225.2037,225.2037,224.7859,224.7859,11661.0
2020-08-04 14:10:00,258.3,258.45,258.29,258.37,9468.0,224.8121,224.9426,224.8034,224.873,9468.0
2020-08-04 14:20:00,258.33,258.4,258.12,258.31,8495.0,224.8382,224.8991,224.6554,224.8208,8495.0
2020-08-04 14:30:00,258.3,258.3,257.82,257.89,9701.0,224.8121,224.8121,224.3943,224.4552,9701.0
2020-08-04 14:40:00,257.85,258.49,257.75,258.47,22894.0,224.4204,224.9774,224.3334,224.96,22894.0
2020-08-04 14:50:00,258.5,259.4,258.5,259.4,8716.0,224.9861,225.7694,224.9861,225.7694,8716.0
2020-08-04 15:00:00,259.44,260.28,259.25,260.28,21933.0,225.8043,226.5354,225.6389,226.5354,21933.0
2020-08-04 15:10:00,260.15,260.15,259.36,259.48,15692.0,226.4222,226.4222,225.7346,225.8391,15692.0
2020-08-04 15:20:00,259.5,259.76,259.39,259.7,10201.0,225.8565,226.0828,225.7607,226.0305,10201.0
2020-08-04 15:30:00,259.65,259.8,259.39,259.8,11519.0,225.987,226.1176,225.7607,226.1176,11519.0
2020-08-04 15:40:00,259.82,260.77,259.66,260.21,33450.0,226.135,226.9618,225.9957,226.4744,33450.0
2020-08-04 15:50:00,260.34,260.78,259.93,260.22,129074.0,226.5876,226.9705,226.2307,226.4831,129074.0
2020-08-05 09:30:00,260.26,260.37,256.83,258.07,46356.0,226.5179,226.6137,223.5326,224.6119,46356.0
2020-08-05 09:40:00,258.13,258.94,257.7,258.31,30032.0,224.6641,225.3691,224.2898,224.8208,30032.0
2020-08-05 09:50:00,258.35,258.35,257.56,257.95,9133.0,224.8556,224.8556,224.168,224.5074,9133.0
2020-08-05 10:00:00,258.07,258.07,256.26,256.45,12674.0,224.6119,224.6119,223.0365,223.2019,12674.0
2020-08-05 10:10:00,256.66,257.11,256.26,256.43,19674.0,223.3847,223.7763,223.0365,223.1845,19674.0
2020-08-05 10:20:00,256.5,257.0,256.05,256.26,21613.0,223.2454,223.6806,222.8538,223.0365,21613.0
2020-08-05 10:30:00,256.19,256.36,255.89,256.1,15807.0,222.9756,223.1236,222.7145,222.8973,15807.0
2020-08-05 10:40:00,256.1,256.23,255.75,255.76,10989.0,222.8973,223.0104,222.5927,222.6014,10989.0
2020-08-05 10:50:00,255.76,255.91,255.42,255.53,14563.0,222.6014,222.7319,222.3054,222.4012,14563.0
2020-08-05 11:00:00,255.51,255.61,254.97,255.21,30252.0,222.3838,222.4708,221.9138,222.1227,30252.0
2020-08-05 11:10:00,255.24,255.5,254.7,254.78,13453.0,222.1488,222.3751,221.6788,221.7484,13453.0
2020-08-05 11:20:00,254.76,254.97,254.22,254.55,20946.0,221.731,221.9138,221.261,221.5482,20946.0
2020-08-05 11:30:00,254.58,254.98,254.55,254.9,17797.0,221.5743,221.9225,221.5482,221.8529,17797.0
2020-08-05 11:40:00,254.89,255.31,254.89,255.11,11348.0,221.8442,222.2097,221.8442,222.0356,11348.0
2020-08-05 11:50:00,255.09,255.73,254.93,255.56,9284.0,222.0182,222.5752,221.879,222.4273,9284.0
2020-08-05 12:00:00,255.57,256.16,255.51,256.08,7487.0,222.436,222.9495,222.3838,222.8799,7487.0
2020-08-05 12:10:00,256.08,256.35,255.96,256.35,6888.0,222.8799,223.1149,222.7754,223.1149,6888.0
2020-08-05 12:20:00,256.45,256.45,256.12,256.25,7368.0,223.2019,223.2019,222.9147,223.0278,7368.0
2020-08-05 12:30:00,256.28,256.72,256.19,256.3,11562.0,223.0539,223.4369,222.9756,223.0713,11562.0
2020-08-05 12:40:00,256.3,256.67,256.26,256.26,4777.0,223.0713,223.3934,223.0365,223.0365,4777.0
2020-08-05 12:50:00,256.26,256.76,256.23,256.76,9530.0,223.0365,223.4717,223.0104,223.4717,9530.0
2020-08-05 13:00:00,256.75,257.0,256.5,257.0,7687.0,223.463,223.6806,223.2454,223.6806,7687.0
2020-08-05 13:10:00,257.03,257.03,256.66,256.72,8695.0,223.7067,223.7067,223.3847,223.4369,8695.0
2020-08-05 13:20:00,256.66,256.71,256.45,256.58,8589.0,223.3847,223.4282,223.2019,223.315,8589.0
2020-08-05 13:30:00,256.58,256.72,256.36,256.72,7076.0,223.315,223.4369,223.1236,223.4369,7076.0
2020-08-05 13:40:00,256.78,256.78,256.34,256.35,4478.0,223.4891,223.4891,223.1062,223.1149,4478.0
2020-08-05 13:50:00,256.34,256.46,256.1,256.43,8514.0,223.1062,223.2106,222.8973,223.1845,8514.0
2020-08-05 14:00:00,256.42,256.82,256.42,256.8,4442.0,223.1758,223.5239,223.1758,223.5065,4442.0
2020-08-05 14:10:00,256.81,256.82,256.17,256.18,8239.0,223.5152,223.5239,222.9582,222.9669,8239.0
2020-08-05 14:20:00,256.17,256.36,255.98,256.21,11560.0,222.9582,223.1236,222.7928,222.993,11560.0
2020-08-05 14:30:00,256.23,256.33,256.07,256.15,6398.0,223.0104,223.0975,222.8712,222.9408,6398.0
2020-08-05 14:40:00,256.2,256.27,255.86,255.99,8888.0,222.9843,223.0452,222.6884,222.8015,8888.0
2020-08-05 14:50:00,255.94,255.94,255.64,255.65,8617.0,222.758,222.758,222.4969,222.5056,8617.0
2020-08-05 15:00:00,255.62,255.83,255.34,255.42,13197.0,222.4795,222.6623,222.2358,222.3054,13197.0
2020-08-05 15:10:00,255.51,255.79,255.46,255.67,9731.0,222.3838,222.6275,222.3403,222.523,9731.0
2020-08-05 15:20:00,255.63,255.63,255.2,255.25,13536.0,222.4882,222.4882,222.114,222.1575,13536.0
2020-08-05 15:30:00,255.23,255.33,255.13,255.16,13193.0,222.1401,222.2271,222.053,222.0791,13193.0
2020-08-05 15:40:00,255.19,255.3,254.81,254.97,23328.0,222.1053,222.201,221.7745,221.9138,23328.0
2020-08-05 15:50:00,254.97,255.66,254.89,255.3,42762.0,221.9138,222.5143,221.8442,222.201,42762.0
2020-08-06 09:30:00,254.7,255.29,253.58,254.0,39326.0,221.6788,222.1923,220.704,221.0695,39326.0
2020-08-06 09:40:00,253.82,255.31,253.56,254.52,14585.0,220.9129,222.2097,220.6866,221.5221,14585.0
2020-08-06 09:50:00,254.24,255.0,254.02,254.66,15241.0,221.2784,221.9399,221.0869,221.644,15241.0
2020-08-06 10:00:00,254.84,255.15,254.62,254.92,6502.0,221.8006,222.0704,221.6092,221.8703,6502.0
2020-08-06 10:10:00,254.98,255.14,254.4,254.62,8034.0,221.9225,222.0617,221.4177,221.6092,8034.0
2020-08-06 10:20:00,254.66,254.97,254.49,254.72,6572.0,221.644,221.9138,221.496,221.6962,6572.0
2020-08-06 10:30:00,254.74,254.85,254.44,254.71,4768.0,221.7136,221.8093,221.4525,221.6875,4768.0
2020-08-06 10:40:00,254.8,254.85,254.15,254.32,6846.0,221.7658,221.8093,221.2001,221.3481,6846.0
2020-08-06 10:50:00,254.32,254.32,253.84,254.17,9105.0,221.3481,221.3481,220.9303,221.2175,9105.0
2020-08-06 11:00:00,254.0,254.13,253.84,254.13,12160.0,221.0695,221.1827,220.9303,221.1827,12160.0
2020-08-06 11:10:00,254.11,254.2,253.39,253.48,10273.0,221.1653,221.2436,220.5386,220.617,10273.0
2020-08-06 11:20:00,253.53,253.85,253.43,253.54,8081.0,220.6605,220.939,220.5734,220.6692,8081.0
2020-08-06 11:30:00,253.47,253.67,253.26,253.26,8545.0,220.6083,220.7823,220.4255,220.4255,8545.0
2020-08-06 11:40:00,253.31,253.42,252.42,252.46,18966.0,220.469,220.5647,219.6944,219.7292,18966.0
2020-08-06 11:50:00,252.49,252.63,252.0,252.35,24379.0,219.7553,219.8772,219.3288,219.6335,24379.0
2020-08-06 12:00:00,252.41,253.32,252.41,253.15,12173.0,219.6857,220.4777,219.6857,220.3297,12173.0
2020-08-06 12:10:00,253.16,253.35,252.91,253.23,15739.0,220.3384,220.5038,220.1209,220.3994,15739.0
2020-08-06 12:20:00,253.35,253.76,253.33,253.69,6822.0,220.5038,220.8607,220.4864,220.7997,6822.0
2020-08-06 12:30:00,253.6,253.76,253.51,253.73,6817.0,220.7214,220.8607,220.6431,220.8345,6817.0
2020-08-06 12:40:00,253.63,253.72,253.5,253.67,6872.0,220.7475,220.8258,220.6344,220.7823,6872.0
2020-08-06 12:50:00,253.7,253.88,253.5,253.78,10837.0,220.8084,220.9651,220.6344,220.8781,10837.0
2020-08-06 13:00:00,253.72,253.9,253.63,253.81,7523.0,220.8258,220.9825,220.7475,220.9042,7523.0
2020-08-06 13:10:00,253.86,254.17,253.81,253.96,11271.0,220.9477,221.2175,220.9042,221.0347,11271.0
2020-08-06 13:20:00,253.92,254.15,253.91,254.0,14028.0,220.9999,221.2001,220.9912,221.0695,14028.0
2020-08-06 13:30:00,254.02,254.14,253.87,254.0,9622.0,221.0869,221.1914,220.9564,221.0695,9622.0
2020-08-06 13:40:00,254.06,254.18,253.93,254.15,8479.0,221.1218,221.2262,221.0086,221.2001,8479.0
2020-08-06 13:50:00,254.16,254.6,254.16,254.34,12593.0,221.2088,221.5918,221.2088,221.3655,12593.0
2020-08-06 14:00:00,254.39,255.04,254.33,255.0,14199.0,221.409,221.9747,221.3568,221.9399,14199.0
2020-08-06 14:10:00,255.02,255.13,254.74,254.88,21328.0,221.9573,222.053,221.7136,221.8354,21328.0
2020-08-06 14:20:00,254.81,254.96,254.55,254.55,8284.0,221.7745,221.9051,221.5482,221.5482,8284.0
2020-08-06 14:30:00,254.55,254.75,254.45,254.65,12665.0,221.5482,221.7223,221.4612,221.6353,12665.0
2020-08-06 14:40:00,254.56,254.59,254.31,254.41,7189.0,221.5569,221.583,221.3393,221.4264,7189.0
2020-08-06 14:50:00,254.39,254.67,254.36,254.49,8124.0,221.409,221.6527,221.3829,221.496,8124.0
2020-08-06 15:00:00,254.53,254.89,254.44,254.89,12422.0,221.5308,221.8442,221.4525,221.8442,12422.0
2020-08-06 15:10:00,254.86,255.03,254.53,254.83,27349.0,221.818,221.966,221.5308,221.7919,27349.0
2020-08-06 15:20:00,254.77,254.98,254.6,254.69,17475.0,221.7397,221.9225,221.5918,221.6701,17475.0
2020-08-06 15:30:00,254.63,254.92,254.59,254.88,23125.0,221.6179,221.8703,221.583,221.8354,23125.0
2020-08-06 15:40:00,254.9,254.98,254.58,254.68,30273.0,221.8529,221.9225,221.5743,221.6614,30273.0
2020-08-06 15:50:00,254.66,255.54,254.56,255.51,85384.0,221.644,222.4099,221.5569,222.3838,85384.0
2020-08-07 09:30:00,254.44,255.97,254.18,255.63,24616.0,221.4525,222.7841,221.2262,222.4882,24616.0
2020-08-07 09:40:00,255.87,256.93,255.8,255.89,10246.0,222.6971,223.6197,222.6362,222.7145,10246.0
2020-08-07 09:50:00,255.89,256.73,255.57,256.21,8916.0,222.7145,223.4456,222.436,222.993,8916.0
2020-08-07 10:00:00,256.19,257.26,256.18,257.04,26616.0,222.9756,223.9069,222.9669,223.7154,26616.0
2020-08-07 10:10:00,257.04,257.1,256.14,256.14,27616.0,223.7154,223.7676,222.9321,222.9321,27616.0
2020-08-07 10:20:00,256.25,256.38,255.63,256.22,12899.0,223.0278,223.141,222.4882,223.0017,12899.0
2020-08-07 10:30:00,256.15,256.28,255.9,256.26,9839.0,222.9408,223.0539,222.7232,223.0365,9839.0
2020-08-07 10:40:00,256.31,256.61,256.26,256.43,10393.0,223.0801,223.3412,223.0365,223.1845,10393.0
2020-08-07 10:50:00,256.31,256.71,256.3,256.68,14590.0,223.0801,223.4282,223.0713,223.4021,14590.0
2020-08-07 11:00:00,256.73,256.81,256.49,256.79,8750.0,223.4456,223.5152,223.2367,223.4978,8750.0
2020-08-07 11:10:00,256.63,256.98,256.48,256.55,9690.0,223.3586,223.6632,223.228,223.2889,9690.0
2020-08-07 11:20:00,256.61,257.06,256.55,256.91,7381.0,223.3412,223.7328,223.2889,223.6023,7381.0
2020-08-07 11:30:00,257.0,257.82,256.99,257.59,16463.0,223.6806,224.3943,223.6719,224.1941,16463.0
2020-08-07 11:40:00,257.59,257.6,257.28,257.4,7753.0,224.1941,224.2028,223.9243,224.0287,7753.0
2020-08-07 11:50:00,257.39,257.91,257.39,257.91,7725.0,224.02,224.4726,224.02,224.4726,7725.0
2020-08-07 12:00:00,257.76,258.23,257.7,258.08,14967.0,224.3421,224.7511,224.2898,224.6206,14967.0
2020-08-07 12:10:00,258.01,258.21,257.74,257.74,18847.0,224.5597,224.7337,224.3247,224.3247,18847.0
2020-08-07 12:20:00,257.78,257.97,257.62,257.88,15435.0,224.3595,224.5248,224.2202,224.4465,15435.0
2020-08-07 12:30:00,257.95,258.51,257.85,258.25,14223.0,224.5074,224.9948,224.4204,224.7685,14223.0
2020-08-07 12:40:00,258.1,258.71,258.1,258.53,13907.0,224.638,225.1689,224.638,225.0122,13907.0
2020-08-07 12:50:00,258.58,258.69,258.0,258.09,7166.0,225.0558,225.1515,224.5509,224.6293,7166.0
2020-08-07 13:00:00,258.17,258.35,258.02,258.06,9326.0,224.6989,224.8556,224.5684,224.6032,9326.0
2020-08-07 13:10:00,258.06,258.37,257.99,258.11,8291.0,224.6032,224.873,224.5422,224.6467,8291.0
2020-08-07 13:20:00,258.11,258.11,257.54,257.74,9574.0,224.6467,224.6467,224.1506,224.3247,9574.0
2020-08-07 13:30:00,257.71,258.51,257.71,258.44,10956.0,224.2985,224.9948,224.2985,224.9339,10956.0
2020-08-07 13:40:00,258.29,258.47,257.6,257.79,10032.0,224.8034,224.96,224.2028,224.3682,10032.0
2020-08-07 13:50:00,257.66,257.75,257.14,257.15,5468.0,224.255,224.3334,223.8024,223.8111,5468.0
2020-08-07 14:00:00,257.2,257.45,257.2,257.43,6730.0,223.8547,224.0723,223.8547,224.0548,6730.0
2020-08-07 14:10:00,257.48,257.68,257.0,257.2,11928.0,224.0984,224.2724,223.6806,223.8547,11928.0
2020-08-07 14:20:00,257.27,257.27,256.88,256.88,7223.0,223.9156,223.9156,223.5762,223.5762,7223.0
2020-08-07 14:30:00,256.87,257.41,256.87,257.03,5571.0,223.5675,224.0374,223.5675,223.7067,5571.0
2020-08-07 14:40:00,257.01,257.18,256.89,257.09,4948.0,223.6893,223.8373,223.5849,223.7589,4948.0
2020-08-07 14:50:00,257.03,257.25,256.96,256.96,15076.0,223.7067,223.8982,223.6458,223.6458,15076.0
2020-08-07 15:00:00,256.97,257.09,256.74,256.88,9519.0,223.6545,223.7589,223.4543,223.5762,9519.0
2020-08-07 15:10:00,256.82,256.99,256.55,256.88,8398.0,223.5239,223.6719,223.2889,223.5762,8398.0
2020-08-07 15:20:00,256.86,257.09,256.58,256.66,17546.0,223.5587,223.7589,223.315,223.3847,17546.0
2020-08-07 15:30:00,256.63,256.94,256.43,256.86,17555.0,223.3586,223.6284,223.1845,223.5587,17555.0
2020-08-07 15:40:00,256.9,257.66,256.7,257.58,22600.0,223.5936,224.255,223.4195,224.1854,22600.0
2020-08-07 15:50:00,257.61,257.63,256.93,257.41,70586.0,224.2115,224.2289,223.6197,224.0374,70586.0
2020-08-10 09:30:00,257.21,257.71,255.65,256.65,31372.0,223.8634,224.2985,222.5056,223.376,31372.0
2020-08-10 09:40:00,256.51,256.65,254.05,254.24,12563.0,223.2541,223.376,221.1131,221.2784,12563.0
2020-08-10 09:50:00,254.13,254.41,253.61,253.62,14973.0,221.1827,221.4264,220.7301,220.7388,14973.0
2020-08-10 10:00:00,253.61,253.83,252.89,253.31,27365.0,220.7301,220.9216,220.1034,220.469,27365.0
2020-08-10 10:10:00,253.33,253.33,252.09,252.24,19524.0,220.4864,220.4864,219.4072,219.5377,19524.0
2020-08-10 10:20:00,252.19,253.26,252.19,253.0,12847.0,219.4942,220.4255,219.4942,220.1992,12847.0
2020-08-10 10:30:00,252.96,253.53,252.82,253.08,15754.0,220.1644,220.6605,220.0425,220.2688,15754.0
2020-08-10 10:40:00,252.92,253.11,252.4,252.8,32596.0,220.1296,220.2949,219.677,220.0251,32596.0
2020-08-10 10:50:00,252.8,253.0,252.2,252.34,26126.0,220.0251,220.1992,219.5029,219.6248,26126.0
2020-08-10 11:00:00,252.22,253.03,252.18,252.86,48667.0,219.5203,220.2253,219.4855,220.0773,48667.0
2020-08-10 11:10:00,252.87,253.23,252.79,252.95,14370.0,220.086,220.3994,220.0164,220.1557,14370.0
2020-08-10 11:20:00,252.95,253.1,252.74,252.79,12468.0,220.1557,220.2862,219.9729,220.0164,12468.0
2020-08-10 11:30:00,252.83,253.69,252.74,253.33,15783.0,220.0512,220.7997,219.9729,220.4864,15783.0
2020-08-10 11:40:00,253.42,253.42,252.73,252.9,27799.0,220.5647,220.5647,219.9642,220.1122,27799.0
2020-08-10 11:50:00,252.96,254.09,252.84,254.01,11496.0,220.1644,221.1479,220.0599,221.0782,11496.0
2020-08-10 12:00:00,253.91,254.16,253.84,253.87,13986.0,220.9912,221.2088,220.9303,220.9564,13986.0
2020-08-10 12:10:00,253.87,253.87,253.1,253.15,11739.0,220.9564,220.9564,220.2862,220.3297,11739.0
2020-08-10 12:20:00,253.2,253.25,252.28,252.3,16420.0,220.3733,220.4168,219.5725,219.5899,16420.0
2020-08-10 12:30:00,252.4,252.65,252.26,252.4,20525.0,219.677,219.8946,219.5551,219.677,20525.0
2020-08-10 12:40:00,252.33,253.2,252.33,253.06,17685.0,219.6161,220.3733,219.6161,220.2514,17685.0
2020-08-10 12:50:00,253.19,253.31,252.97,253.18,7457.0,220.3646,220.469,220.1731,220.3558,7457.0
2020-08-10 13:00:00,253.29,253.6,253.03,253.53,12089.0,220.4516,220.7214,220.2253,220.6605,12089.0
2020-08-10 13:10:00,253.55,253.69,253.41,253.61,7766.0,220.6779,220.7997,220.556,220.7301,7766.0
2020-08-10 13:20:00,253.51,253.68,253.2,253.3,8920.0,220.6431,220.791,220.3733,220.4603,8920.0
2020-08-10 13:30:00,253.31,253.61,253.25,253.61,20780.0,220.469,220.7301,220.4168,220.7301,20780.0
2020-08-10 13:40:00,253.77,253.77,253.42,253.66,10405.0,220.8694,220.8694,220.5647,220.7736,10405.0
2020-08-10 13:50:00,253.72,253.77,253.31,253.38,18865.0,220.8258,220.8694,220.469,220.5299,18865.0
2020-08-10 14:00:00,253.48,253.9,253.32,253.69,14154.0,220.617,220.9825,220.4777,220.7997,14154.0
2020-08-10 14:10:00,253.75,253.75,253.25,253.4,14157.0,220.852,220.852,220.4168,220.5473,14157.0
2020-08-10 14:20:00,253.4,253.49,253.04,253.14,19826.0,220.5473,220.6257,220.234,220.321,19826.0
2020-08-10 14:30:00,253.13,253.19,252.85,252.87,13136.0,220.3123,220.3646,220.0686,220.086,13136.0
2020-08-10 14:40:00,252.92,253.14,252.63,252.86,14939.0,220.1296,220.321,219.8772,220.0773,14939.0
2020-08-10 14:50:00,252.83,253.04,252.39,252.75,16875.0,220.0512,220.234,219.6683,219.9816,16875.0
2020-08-10 15:00:00,252.69,252.99,252.48,252.75,24389.0,219.9294,220.1905,219.7466,219.9816,24389.0
2020-08-10 15:10:00,252.8,252.83,252.05,252.1,18996.0,220.0251,220.0512,219.3724,219.4159,18996.0
2020-08-10 15:20:00,252.12,252.46,251.94,252.45,25123.0,219.4333,219.7292,219.2766,219.7205,25123.0
2020-08-10 15:30:00,252.51,253.09,252.41,252.54,20175.0,219.7727,220.2775,219.6857,219.7988,20175.0
2020-08-10 15:40:00,252.58,252.89,252.4,252.66,28273.0,219.8336,220.1034,219.677,219.9033,28273.0
2020-08-10 15:50:00,252.7,253.38,252.52,253.37,81148.0,219.9381,220.5299,219.7814,220.5212,81148.0
2020-08-11 09:30:00,253.95,254.2,249.64,251.7,94924.0,221.026,221.2436,217.2748,219.0677,94924.0
2020-08-11 09:40:00,251.49,252.0,250.36,251.69,49649.0,218.885,219.3288,217.9015,219.059,49649.0
2020-08-11 09:50:00,251.59,251.67,250.06,250.27,31660.0,218.972,219.0416,217.6403,217.8231,31660.0
2020-08-11 10:00:00,250.2,250.47,249.81,250.06,27623.0,217.7622,217.9972,217.4228,217.6403,27623.0
2020-08-11 10:10:00,250.01,250.64,249.79,250.1,126948.0,217.5968,218.1452,217.4054,217.6752,126948.0
2020-08-11 10:20:00,250.0,250.44,249.81,250.29,18574.0,217.5881,217.9711,217.4228,217.8405,18574.0
2020-08-11 10:30:00,250.34,250.34,248.48,248.69,46502.0,217.884,217.884,216.2652,216.448,46502.0
2020-08-11 10:40:00,248.67,248.8,248.34,248.56,63546.0,216.4306,216.5437,216.1433,216.3348,63546.0
2020-08-11 10:50:00,248.58,248.6,246.8,247.19,30220.0,216.3522,216.3696,214.803,215.1424,30220.0
2020-08-11 11:00:00,247.28,247.86,247.15,247.75,21475.0,215.2208,215.7256,215.1076,215.6298,21475.0
2020-08-11 11:10:00,247.79,247.88,247.5,247.53,18844.0,215.6646,215.743,215.4122,215.4384,18844.0
2020-08-11 11:20:00,247.53,248.07,247.53,247.77,17349.0,215.4384,215.9083,215.4384,215.6472,17349.0
2020-08-11 11:30:00,247.75,247.92,247.54,247.59,20443.0,215.6298,215.7778,215.4471,215.4906,20443.0
2020-08-11 11:40:00,247.55,248.12,247.51,248.02,14470.0,215.4558,215.9519,215.421,215.8648,14470.0
2020-08-11 11:50:00,248.01,248.31,247.83,248.31,12481.0,215.8561,216.1172,215.6995,216.1172,12481.0
2020-08-11 12:00:00,248.38,248.56,247.98,248.11,16135.0,216.1782,216.3348,215.83,215.9432,16135.0
2020-08-11 12:10:00,248.14,248.25,247.49,248.01,24404.0,215.9693,216.065,215.4035,215.8561,24404.0
2020-08-11 12:20:00,248.02,248.02,247.7,247.72,12891.0,215.8648,215.8648,215.5863,215.6037,12891.0
2020-08-11 12:30:00,247.7,247.99,247.7,247.92,16450.0,215.5863,215.8387,215.5863,215.7778,16450.0
2020-08-11 12:40:00,247.96,248.11,247.75,248.04,17800.0,215.8126,215.9432,215.6298,215.8822,17800.0
2020-08-11 12:50:00,248.08,248.5,247.88,248.33,16583.0,215.9171,216.2826,215.743,216.1346,16583.0
2020-08-11 13:00:00,248.33,248.33,247.91,247.91,10238.0,216.1346,216.1346,215.7691,215.7691,10238.0
2020-08-11 13:10:00,247.93,248.13,247.76,247.95,18124.0,215.7865,215.9606,215.6385,215.8039,18124.0
2020-08-11 13:20:00,247.87,248.1,247.84,247.88,7967.0,215.7343,215.9345,215.7082,215.743,7967.0
2020-08-11 13:30:00,247.85,248.07,247.66,248.0,18752.0,215.7169,215.9083,215.5515,215.8474,18752.0
2020-08-11 13:40:00,248.02,248.27,247.84,247.84,28898.0,215.8648,216.0824,215.7082,215.7082,28898.0
2020-08-11 13:50:00,247.82,248.0,247.49,247.49,41111.0,215.6908,215.8474,215.4035,215.4035,41111.0
2020-08-11 14:00:00,247.49,248.09,247.49,247.72,23183.0,215.4035,215.9258,215.4035,215.6037,23183.0
2020-08-11 14:10:00,247.67,248.04,247.6,247.88,25018.0,215.5602,215.8822,215.4993,215.743,25018.0
2020-08-11 14:20:00,247.88,247.92,247.64,247.67,16615.0,215.743,215.7778,215.5341,215.5602,16615.0
2020-08-11 14:30:00,247.69,248.0,247.49,247.81,19219.0,215.5776,215.8474,215.4035,215.6821,19219.0
2020-08-11 14:40:00,247.82,247.95,247.4,247.58,16062.0,215.6908,215.8039,215.3252,215.4819,16062.0
2020-08-11 14:50:00,247.62,247.79,247.43,247.7,14451.0,215.5167,215.6646,215.3513,215.5863,14451.0
2020-08-11 15:00:00,247.68,247.88,247.53,247.64,18539.0,215.5689,215.743,215.4384,215.5341,18539.0
2020-08-11 15:10:00,247.58,247.87,246.13,246.28,54817.0,215.4819,215.7343,214.2199,214.3504,54817.0
2020-08-11 15:20:00,246.33,246.88,246.2,246.82,36655.0,214.3939,214.8726,214.2808,214.8204,36655.0
2020-08-11 15:30:00,246.7,246.85,246.01,246.57,38350.0,214.716,214.8465,214.1154,214.6028,38350.0
2020-08-11 15:40:00,246.7,246.77,245.93,246.19,45111.0,214.716,214.7769,214.0458,214.2721,45111.0
2020-08-11 15:50:00,246.14,246.21,245.2,246.19,130491.0,214.2286,214.2895,213.4104,214.2721,130491.0
2020-08-12 09:30:00,247.01,248.42,247.01,247.79,53055.0,214.9858,216.213,214.9858,215.6646,53055.0
2020-08-12 09:40:00,247.7,248.75,247.0,248.66,15943.0,215.5863,216.5002,214.9771,216.4219,15943.0
2020-08-12 09:50:00,248.73,250.21,248.6,250.09,41061.0,216.4828,217.7709,216.3696,217.6665,41061.0
2020-08-12 10:00:00,249.98,250.4,249.64,249.95,17330.0,217.5707,217.9363,217.2748,217.5446,17330.0
2020-08-12 10:10:00,249.97,250.02,249.17,249.23,19828.0,217.562,217.6055,216.8657,216.918,19828.0
2020-08-12 10:20:00,249.23,250.05,249.17,249.87,16387.0,216.918,217.6316,216.8657,217.475,16387.0
2020-08-12 10:30:00,249.88,250.94,249.71,250.71,34678.0,217.4837,218.4063,217.3357,218.2061,34678.0
2020-08-12 10:40:00,250.6,251.21,250.44,250.85,22529.0,218.1103,218.6413,217.9711,218.3279,22529.0
2020-08-12 10:50:00,250.76,251.41,250.63,251.05,28114.0,218.2496,218.8153,218.1365,218.502,28114.0
2020-08-12 11:00:00,251.05,251.07,250.42,250.75,16065.0,218.502,218.5194,217.9537,218.2409,16065.0
2020-08-12 11:10:00,250.84,251.66,250.78,251.37,16634.0,218.3192,219.0329,218.267,218.7805,16634.0
2020-08-12 11:20:00,251.36,251.43,250.92,251.24,17983.0,218.7718,218.8327,218.3889,218.6674,17983.0
2020-08-12 11:30:00,251.32,251.5,251.19,251.34,14700.0,218.737,218.8937,218.6238,218.7544,14700.0
2020-08-12 11:40:00,251.28,251.47,250.92,251.15,17742.0,218.7022,218.8675,218.3889,218.589,17742.0
2020-08-12 11:50:00,251.12,252.03,251.0,251.98,21447.0,218.5629,219.3549,218.4585,219.3114,21447.0
2020-08-12 12:00:00,251.92,252.11,251.82,251.96,5544.0,219.2592,219.4246,219.1722,219.294,5544.0
2020-08-12 12:10:00,252.14,252.4,251.92,252.14,8103.0,219.4507,219.677,219.2592,219.4507,8103.0
2020-08-12 12:20:00,252.09,252.26,252.02,252.1,9121.0,219.4072,219.5551,219.3462,219.4159,9121.0
2020-08-12 12:30:00,252.14,252.21,251.93,251.95,11189.0,219.4507,219.5116,219.2679,219.2853,11189.0
2020-08-12 12:40:00,251.97,252.11,251.7,251.75,8130.0,219.3027,219.4246,219.0677,219.1112,8130.0
2020-08-12 12:50:00,251.74,251.88,251.7,251.84,10096.0,219.1025,219.2244,219.0677,219.1896,10096.0
2020-08-12 13:00:00,251.88,252.11,251.8,251.94,15236.0,219.2244,219.4246,219.1548,219.2766,15236.0
2020-08-12 13:10:00,251.95,252.05,251.69,251.69,9985.0,219.2853,219.3724,219.059,219.059,9985.0
2020-08-12 13:20:00,251.67,251.68,251.24,251.29,11570.0,219.0416,219.0503,218.6674,218.7109,11570.0
2020-08-12 13:30:00,251.34,251.67,251.27,251.53,11748.0,218.7544,219.0416,218.6935,218.9198,11748.0
2020-08-12 13:40:00,251.55,252.03,251.54,251.84,7150.0,218.9372,219.3549,218.9285,219.1896,7150.0
2020-08-12 13:50:00,251.86,252.05,251.86,252.03,13137.0,219.207,219.3724,219.207,219.3549,13137.0
2020-08-12 14:00:00,252.04,252.18,251.65,251.65,14304.0,219.3636,219.4855,219.0242,219.0242,14304.0
2020-08-12 14:10:00,251.75,252.06,251.75,252.0,13888.0,219.1112,219.3811,219.1112,219.3288,13888.0
2020-08-12 14:20:00,252.02,252.43,251.89,252.16,9672.0,219.3462,219.7031,219.2331,219.4681,9672.0
2020-08-12 14:30:00,252.2,252.31,251.97,252.16,9660.0,219.5029,219.5986,219.3027,219.4681,9660.0
2020-08-12 14:40:00,252.21,252.95,252.21,252.74,13618.0,219.5116,220.1557,219.5116,219.9729,13618.0
2020-08-12 14:50:00,252.69,252.92,252.63,252.78,20934.0,219.9294,220.1296,219.8772,220.0077,20934.0
2020-08-12 15:00:00,252.8,252.8,252.49,252.5,13371.0,220.0251,220.0251,219.7553,219.764,13371.0
2020-08-12 15:10:00,252.44,252.86,252.34,252.78,12036.0,219.7118,220.0773,219.6248,220.0077,12036.0
2020-08-12 15:20:00,252.77,252.86,252.59,252.62,25853.0,219.999,220.0773,219.8423,219.8685,25853.0
2020-08-12 15:30:00,252.63,252.66,251.78,252.05,32916.0,219.8772,219.9033,219.1374,219.3724,32916.0
2020-08-12 15:40:00,251.95,252.25,251.86,252.22,29761.0,219.2853,219.5464,219.207,219.5203,29761.0
2020-08-12 15:50:00,252.22,252.3,251.24,251.31,118997.0,219.5203,219.5899,218.6674,218.7283,118997.0
2020-08-13 09:30:00,250.9,252.05,250.63,250.91,32877.0,218.3714,219.3724,218.1365,218.3801,32877.0
2020-08-13 09:40:00,250.92,252.27,250.18,252.12,19938.0,218.3889,219.5638,217.7448,219.4333,19938.0
2020-08-13 09:50:00,251.95,253.0,251.93,252.73,13170.0,219.2853,220.1992,219.2679,219.9642,13170.0
2020-08-13 10:00:00,252.73,252.73,251.51,252.1,14798.0,219.9642,219.9642,218.9024,219.4159,14798.0
2020-08-13 10:10:00,252.14,252.36,251.84,252.13,9520.0,219.4507,219.6422,219.1896,219.442,9520.0
2020-08-13 10:20:00,252.36,252.83,252.07,252.14,13734.0,219.6422,220.0512,219.3898,219.4507,13734.0
2020-08-13 10:30:00,252.13,252.58,251.91,252.03,6978.0,219.442,219.8336,219.2505,219.3549,6978.0
2020-08-13 10:40:00,251.77,252.04,251.3,251.5,6521.0,219.1287,219.3636,218.7196,218.8937,6521.0
2020-08-13 10:50:00,251.4,251.53,251.02,251.42,7169.0,218.8066,218.9198,218.4759,218.824,7169.0
2020-08-13 11:00:00,251.23,251.6,251.23,251.58,4821.0,218.6587,218.9807,218.6587,218.9633,4821.0
2020-08-13 11:10:00,251.54,252.03,251.42,252.01,5508.0,218.9285,219.3549,218.824,219.3375,5508.0
2020-08-13 11:20:00,251.87,251.94,251.39,251.39,8703.0,219.2157,219.2766,218.7979,218.7979,8703.0
2020-08-13 11:30:00,251.43,251.87,251.37,251.7,5349.0,218.8327,219.2157,218.7805,219.0677,5349.0
2020-08-13 11:40:00,251.81,252.06,251.18,251.3,16296.0,219.1635,219.3811,218.6151,218.7196,16296.0
2020-08-13 11:50:00,251.28,251.32,250.89,251.02,10312.0,218.7022,218.737,218.3627,218.4759,10312.0
2020-08-13 12:00:00,251.01,251.38,250.96,250.97,6717.0,218.4672,218.7892,218.4237,218.4324,6717.0
2020-08-13 12:10:00,251.1,251.28,250.91,251.11,7773.0,218.5455,218.7022,218.3801,218.5542,7773.0
2020-08-13 12:20:00,251.17,251.51,250.98,251.42,20400.0,218.6064,218.9024,218.4411,218.824,20400.0
2020-08-13 12:30:00,251.41,251.7,251.3,251.52,4821.0,218.8153,219.0677,218.7196,218.9111,4821.0
2020-08-13 12:40:00,251.52,252.08,251.52,251.98,13217.0,218.9111,219.3985,218.9111,219.3114,13217.0
2020-08-13 12:50:00,251.99,252.58,251.89,252.58,3874.0,219.3201,219.8336,219.2331,219.8336,3874.0
2020-08-13 13:00:00,252.56,252.56,252.14,252.4,18439.0,219.8162,219.8162,219.4507,219.677,18439.0
2020-08-13 13:10:00,252.38,252.65,252.17,252.23,5288.0,219.6596,219.8946,219.4768,219.529,5288.0
2020-08-13 13:20:00,252.17,252.28,251.83,251.83,7266.0,219.4768,219.5725,219.1809,219.1809,7266.0
2020-08-13 13:30:00,251.85,252.09,251.77,251.99,17747.0,219.1983,219.4072,219.1287,219.3201,17747.0
2020-08-13 13:40:00,252.06,252.2,251.94,251.99,3825.0,219.3811,219.5029,219.2766,219.3201,3825.0
2020-08-13 13:50:00,251.94,252.24,251.83,251.84,11837.0,219.2766,219.5377,219.1809,219.1896,11837.0
2020-08-13 14:00:00,251.84,251.92,251.07,251.33,8346.0,219.1896,219.2592,218.5194,218.7457,8346.0
2020-08-13 14:10:00,251.12,251.18,250.75,250.75,4399.0,218.5629,218.6151,218.2409,218.2409,4399.0
2020-08-13 14:20:00,250.84,251.01,250.42,250.88,11996.0,218.3192,218.4672,217.9537,218.354,11996.0
2020-08-13 14:30:00,250.88,251.36,250.87,250.9,10200.0,218.354,218.7718,218.3453,218.3714,10200.0
2020-08-13 14:40:00,250.96,251.3,250.73,251.15,5080.0,218.4237,218.7196,218.2235,218.589,5080.0
2020-08-13 14:50:00,251.06,251.18,250.79,251.13,16841.0,218.5107,218.6151,218.2757,218.5716,16841.0
2020-08-13 15:00:00,251.06,251.21,250.45,250.52,8831.0,218.5107,218.6413,217.9798,218.0407,8831.0
2020-08-13 15:10:00,250.45,250.84,250.33,250.81,7773.0,217.9798,218.3192,217.8753,218.2931,7773.0
2020-08-13 15:20:00,250.88,251.25,250.83,251.24,7620.0,218.354,218.6761,218.3105,218.6674,7620.0
2020-08-13 15:30:00,251.27,251.44,251.11,251.26,34762.0,218.6935,218.8414,218.5542,218.6848,34762.0
2020-08-13 15:40:00,251.23,251.53,250.86,250.87,18627.0,218.6587,218.9198,218.3366,218.3453,18627.0
2020-08-13 15:50:00,250.95,251.53,250.62,250.73,75813.0,218.415,218.9198,218.1277,218.2235,75813.0
2020-08-14 09:30:00,250.83,251.23,250.18,250.62,32004.0,218.3105,218.6587,217.7448,218.1277,32004.0
2020-08-14 09:40:00,250.61,251.62,250.43,251.62,7108.0,218.119,218.9981,217.9624,218.9981,7108.0
2020-08-14 09:50:00,251.51,253.24,250.41,252.64,24314.0,218.9024,220.4081,217.945,219.8859,24314.0
2020-08-14 10:00:00,252.7,252.87,252.27,252.65,12698.0,219.9381,220.086,219.5638,219.8946,12698.0
2020-08-14 10:10:00,252.46,252.59,251.88,252.22,6325.0,219.7292,219.8423,219.2244,219.5203,6325.0
2020-08-14 10:20:00,252.28,252.34,251.4,251.4,3208.0,219.5725,219.6248,218.8066,218.8066,3208.0
2020-08-14 10:30:00,251.57,252.45,251.57,252.26,6467.0,218.9546,219.7205,218.9546,219.5551,6467.0
2020-08-14 10:40:00,252.34,252.75,252.34,252.55,7225.0,219.6248,219.9816,219.6248,219.8075,7225.0
2020-08-14 10:50:00,252.61,252.67,251.9,251.9,5681.0,219.8597,219.912,219.2418,219.2418,5681.0
2020-08-14 11:00:00,252.03,252.35,251.86,252.24,4323.0,219.3549,219.6335,219.207,219.5377,4323.0
2020-08-14 11:10:00,252.29,252.55,252.15,252.27,5032.0,219.5812,219.8075,219.4594,219.5638,5032.0
2020-08-14 11:20:00,252.31,252.38,252.01,252.13,5240.0,219.5986,219.6596,219.3375,219.442,5240.0
2020-08-14 11:30:00,252.07,252.39,252.06,252.11,4110.0,219.3898,219.6683,219.3811,219.4246,4110.0
2020-08-14 11:40:00,252.15,252.17,251.65,251.73,4836.0,219.4594,219.4768,219.0242,219.0938,4836.0
2020-08-14 11:50:00,251.68,251.77,251.46,251.54,5560.0,219.0503,219.1287,218.8588,218.9285,5560.0
2020-08-14 12:00:00,251.54,251.66,251.51,251.51,3163.0,218.9285,219.0329,218.9024,218.9024,3163.0
2020-08-14 12:10:00,251.52,251.57,250.98,250.98,4148.0,218.9111,218.9546,218.4411,218.4411,4148.0
2020-08-14 12:20:00,250.98,251.36,250.98,251.01,19191.0,218.4411,218.7718,218.4411,218.4672,19191.0
2020-08-14 12:30:00,251.04,251.46,250.99,251.35,2394.0,218.4933,218.8588,218.4498,218.7631,2394.0
2020-08-14 12:40:00,251.42,251.62,251.32,251.46,5317.0,218.824,218.9981,218.737,218.8588,5317.0
2020-08-14 12:50:00,251.42,251.66,251.12,251.33,4761.0,218.824,219.0329,218.5629,218.7457,4761.0
2020-08-14 13:00:00,251.41,251.46,250.97,251.02,6960.0,218.8153,218.8588,218.4324,218.4759,6960.0
2020-08-14 13:10:00,251.11,251.57,250.98,251.56,4108.0,218.5542,218.9546,218.4411,218.9459,4108.0
2020-08-14 13:20:00,251.54,251.7,251.44,251.52,3777.0,218.9285,219.0677,218.8414,218.9111,3777.0
2020-08-14 13:30:00,251.6,251.62,251.25,251.39,6374.0,218.9807,218.9981,218.6761,218.7979,6374.0
2020-08-14 13:40:00,251.36,251.42,251.17,251.19,3047.0,218.7718,218.824,218.6064,218.6238,3047.0
2020-08-14 13:50:00,251.14,251.3,251.1,251.21,4628.0,218.5803,218.7196,218.5455,218.6413,4628.0
2020-08-14 14:00:00,251.19,251.19,250.75,250.81,6806.0,218.6238,218.6238,218.2409,218.2931,6806.0
2020-08-14 14:10:00,250.9,251.06,250.86,250.96,9686.0,218.3714,218.5107,218.3366,218.4237,9686.0
2020-08-14 14:20:00,251.02,251.18,250.91,251.13,10301.0,218.4759,218.6151,218.3801,218.5716,10301.0
2020-08-14 14:30:00,251.11,251.17,250.79,250.81,5815.0,218.5542,218.6064,218.2757,218.2931,5815.0
2020-08-14 14:40:00,250.7,250.7,250.26,250.35,6209.0,218.1974,218.1974,217.8144,217.8928,6209.0
2020-08-14 14:50:00,250.31,250.38,250.0,250.15,7475.0,217.8579,217.9189,217.5881,217.7187,7475.0
2020-08-14 15:00:00,250.15,250.25,249.9,250.09,4889.0,217.7187,217.8057,217.5011,217.6665,4889.0
2020-08-14 15:10:00,249.97,250.06,249.4,249.4,9860.0,217.562,217.6403,217.0659,217.0659,9860.0
2020-08-14 15:20:00,249.42,249.5,249.02,249.26,9982.0,217.0833,217.153,216.7352,216.9441,9982.0
2020-08-14 15:30:00,249.21,249.27,248.78,248.84,9238.0,216.9006,216.9528,216.5263,216.5785,9238.0
2020-08-14 15:40:00,248.89,249.43,248.71,248.95,20779.0,216.622,217.092,216.4654,216.6743,20779.0
2020-08-14 15:50:00,248.88,250.12,248.86,250.12,59702.0,216.6133,217.6926,216.5959,217.6926,59702.0
2020-08-17 09:30:00,250.09,251.0,249.51,250.76,37539.0,217.6665,218.4585,217.1617,218.2496,37539.0
2020-08-17 09:40:00,250.76,251.48,250.75,250.77,11671.0,218.2496,218.8763,218.2409,218.2583,11671.0
2020-08-17 09:50:00,250.8,251.37,250.68,250.81,8883.0,218.2844,218.7805,218.18,218.2931,8883.0
2020-08-17 10:00:00,250.81,251.39,250.8,250.9,7245.0,218.2931,218.7979,218.2844,218.3714,7245.0
2020-08-17 10:10:00,250.8,250.91,250.52,250.56,5709.0,218.2844,218.3801,218.0407,218.0755,5709.0
2020-08-17 10:20:00,250.62,250.99,250.57,250.91,12408.0,218.1277,218.4498,218.0842,218.3801,12408.0
2020-08-17 10:30:00,251.06,251.43,250.86,251.38,19487.0,218.5107,218.8327,218.3366,218.7892,19487.0
2020-08-17 10:40:00,251.26,251.68,250.89,250.95,20988.0,218.6848,219.0503,218.3627,218.415,20988.0
2020-08-17 10:50:00,251.02,251.14,250.57,250.57,17186.0,218.4759,218.5803,218.0842,218.0842,17186.0
2020-08-17 11:00:00,250.44,250.59,250.01,250.23,22909.0,217.9711,218.1016,217.5968,217.7883,22909.0
2020-08-17 11:10:00,250.18,250.68,249.92,250.24,18907.0,217.7448,218.18,217.5185,217.797,18907.0
2020-08-17 11:20:00,250.25,250.79,249.84,250.75,18948.0,217.8057,218.2757,217.4489,218.2409,18948.0
2020-08-17 11:30:00,250.79,250.86,250.39,250.54,12611.0,218.2757,218.3366,217.9276,218.0581,12611.0
2020-08-17 11:40:00,250.71,250.75,250.21,250.36,6991.0,218.2061,218.2409,217.7709,217.9015,6991.0
2020-08-17 11:50:00,250.31,250.47,250.01,250.4,17730.0,217.8579,217.9972,217.5968,217.9363,17730.0
2020-08-17 12:00:00,250.49,250.62,250.09,250.22,8353.0,218.0146,218.1277,217.6665,217.7796,8353.0
2020-08-17 12:10:00,250.23,250.56,250.21,250.36,8565.0,217.7883,218.0755,217.7709,217.9015,8565.0
2020-08-17 12:20:00,250.2,250.39,250.0,250.22,6562.0,217.7622,217.9276,217.5881,217.7796,6562.0
2020-08-17 12:30:00,250.34,250.74,250.2,250.67,17324.0,217.884,218.2322,217.7622,218.1713,17324.0
2020-08-17 12:40:00,250.7,250.83,250.59,250.71,10278.0,218.1974,218.3105,218.1016,218.2061,10278.0
2020-08-17 12:50:00,250.69,251.23,250.69,251.08,17402.0,218.1887,218.6587,218.1887,218.5281,17402.0
2020-08-17 13:00:00,251.06,251.18,250.92,250.92,7887.0,218.5107,218.6151,218.3889,218.3889,7887.0
2020-08-17 13:10:00,250.94,251.05,250.53,250.72,29033.0,218.4063,218.502,218.0494,218.2148,29033.0
2020-08-17 13:20:00,250.76,251.95,250.71,251.41,55515.0,218.2496,219.2853,218.2061,218.8153,55515.0
2020-08-17 13:30:00,251.45,251.51,251.03,251.28,15983.0,218.8501,218.9024,218.4846,218.7022,15983.0
2020-08-17 13:40:00,251.17,251.6,251.17,251.35,7091.0,218.6064,218.9807,218.6064,218.7631,7091.0
2020-08-17 13:50:00,251.41,251.48,251.22,251.26,18064.0,218.8153,218.8763,218.65,218.6848,18064.0
2020-08-17 14:00:00,251.2,251.3,250.83,250.9,10465.0,218.6326,218.7196,218.3105,218.3714,10465.0
2020-08-17 14:10:00,250.97,251.24,250.86,251.02,22688.0,218.4324,218.6674,218.3366,218.4759,22688.0
2020-08-17 14:20:00,250.87,250.92,250.55,250.71,10658.0,218.3453,218.3889,218.0668,218.2061,10658.0
2020-08-17 14:30:00,250.65,250.99,250.38,250.45,31798.0,218.1539,218.4498,217.9189,217.9798,31798.0
2020-08-17 14:40:00,250.4,250.56,250.07,250.14,17341.0,217.9363,218.0755,217.6491,217.71,17341.0
2020-08-17 14:50:00,250.05,250.23,249.73,249.73,32308.0,217.6316,217.7883,217.3531,217.3531,32308.0
2020-08-17 15:00:00,249.72,250.36,249.6,249.6,35143.0,217.3444,217.9015,217.24,217.24,35143.0
2020-08-17 15:10:00,249.59,250.0,249.42,249.99,41992.0,217.2313,217.5881,217.0833,217.5794,41992.0
2020-08-17 15:20:00,249.97,250.24,249.84,250.13,28621.0,217.562,217.797,217.4489,217.7013,28621.0
2020-08-17 15:30:00,250.18,250.6,250.06,250.39,26529.0,217.7448,218.1103,217.6403,217.9276,26529.0
2020-08-17 15:40:00,250.42,250.63,250.2,250.34,31259.0,217.9537,218.1365,217.7622,217.884,31259.0
2020-08-17 15:50:00,250.37,251.02,250.28,250.83,101412.0,217.9102,218.4759,217.8318,218.3105,101412.0
2020-08-18 09:30:00,252.17,253.51,251.62,253.31,49340.0,219.4768,220.6431,218.9981,220.469,49340.0
2020-08-18 09:40:00,253.26,253.39,252.31,252.83,40505.0,220.4255,220.5386,219.5986,220.0512,40505.0
2020-08-18 09:50:00,252.86,253.18,252.5,252.72,31275.0,220.0773,220.3558,219.764,219.9555,31275.0
2020-08-18 10:00:00,252.71,252.93,251.68,251.74,43166.0,219.9468,220.1383,219.0503,219.1025,43166.0
2020-08-18 10:10:00,251.66,252.32,251.65,252.11,23245.0,219.0329,219.6073,219.0242,219.4246,23245.0
2020-08-18 10:20:00,252.18,252.46,251.53,251.69,16202.0,219.4855,219.7292,218.9198,219.059,16202.0
2020-08-18 10:30:00,251.77,253.09,251.75,252.74,26427.0,219.1287,220.2775,219.1112,219.9729,26427.0
2020-08-18 10:40:00,252.71,252.72,251.97,252.23,32269.0,219.9468,219.9555,219.3027,219.529,32269.0
2020-08-18 10:50:00,252.23,252.89,252.0,252.2,17544.0,219.529,220.1034,219.3288,219.5029,17544.0
2020-08-18 11:00:00,252.28,252.41,251.48,251.53,12006.0,219.5725,219.6857,218.8763,218.9198,12006.0
2020-08-18 11:10:00,251.5,251.99,251.34,251.94,17237.0,218.8937,219.3201,218.7544,219.2766,17237.0
2020-08-18 11:20:00,251.97,252.44,251.91,252.44,11630.0,219.3027,219.7118,219.2505,219.7118,11630.0
2020-08-18 11:30:00,252.47,252.83,252.42,252.66,16611.0,219.7379,220.0512,219.6944,219.9033,16611.0
2020-08-18 11:40:00,252.67,252.99,252.67,252.76,12661.0,219.912,220.1905,219.912,219.9903,12661.0
2020-08-18 11:50:00,252.78,253.09,252.73,252.83,22238.0,220.0077,220.2775,219.9642,220.0512,22238.0
2020-08-18 12:00:00,252.8,253.59,252.8,253.5,15894.0,220.0251,220.7127,220.0251,220.6344,15894.0
2020-08-18 12:10:00,253.53,254.23,253.47,254.23,15335.0,220.6605,221.2697,220.6083,221.2697,15335.0
2020-08-18 12:20:00,254.2,254.62,254.07,254.41,86311.0,221.2436,221.6092,221.1305,221.4264,86311.0
2020-08-18 12:30:00,254.4,254.64,254.31,254.53,12438.0,221.4177,221.6266,221.3393,221.5308,12438.0
2020-08-18 12:40:00,254.48,254.78,254.46,254.58,12670.0,221.4873,221.7484,221.4699,221.5743,12670.0
2020-08-18 12:50:00,254.61,254.61,254.14,254.15,19961.0,221.6005,221.6005,221.1914,221.2001,19961.0
2020-08-18 13:00:00,254.11,254.17,253.93,253.97,19485.0,221.1653,221.2175,221.0086,221.0434,19485.0
2020-08-18 13:10:00,253.99,254.42,253.93,254.38,27752.0,221.0608,221.4351,221.0086,221.4003,27752.0
2020-08-18 13:20:00,254.44,254.62,254.42,254.57,18997.0,221.4525,221.6092,221.4351,221.5656,18997.0
2020-08-18 13:30:00,254.63,254.78,254.41,254.74,11004.0,221.6179,221.7484,221.4264,221.7136,11004.0
2020-08-18 13:40:00,254.74,254.74,253.8,253.99,29765.0,221.7136,221.7136,220.8955,221.0608,29765.0
2020-08-18 13:50:00,253.99,254.14,253.88,254.03,13677.0,221.0608,221.1914,220.9651,221.0956,13677.0
2020-08-18 14:00:00,254.05,254.18,253.83,253.9,11270.0,221.1131,221.2262,220.9216,220.9825,11270.0
2020-08-18 14:10:00,253.89,253.97,253.32,253.32,11778.0,220.9738,221.0434,220.4777,220.4777,11778.0
2020-08-18 14:20:00,253.37,253.38,252.82,252.86,21421.0,220.5212,220.5299,220.0425,220.0773,21421.0
2020-08-18 14:30:00,252.9,253.43,252.79,253.38,30127.0,220.1122,220.5734,220.0164,220.5299,30127.0
2020-08-18 14:40:00,253.4,253.52,253.11,253.2,19915.0,220.5473,220.6518,220.2949,220.3733,19915.0
2020-08-18 14:50:00,253.23,253.37,253.03,253.18,9847.0,220.3994,220.5212,220.2253,220.3558,9847.0
2020-08-18 15:00:00,253.14,253.14,252.83,252.84,11642.0,220.321,220.321,220.0512,220.0599,11642.0
2020-08-18 15:10:00,252.9,252.98,252.43,252.84,37315.0,220.1122,220.1818,219.7031,220.0599,37315.0
2020-08-18 15:20:00,252.81,252.93,252.61,252.72,14328.0,220.0338,220.1383,219.8597,219.9555,14328.0
2020-08-18 15:30:00,252.72,253.22,252.65,252.88,23204.0,219.9555,220.3907,219.8946,220.0947,23204.0
2020-08-18 15:40:00,252.9,253.07,252.75,252.89,32254.0,220.1122,220.2601,219.9816,220.1034,32254.0
2020-08-18 15:50:00,252.86,252.87,252.1,252.75,84605.0,220.0773,220.086,219.4159,219.9816,84605.0
2020-08-19 09:30:00,253.23,253.58,251.3,251.42,35965.0,220.3994,220.704,218.7196,218.824,35965.0
2020-08-19 09:40:00,251.32,251.32,250.37,250.49,18886.0,218.737,218.737,217.9102,218.0146,18886.0
2020-08-19 09:50:00,250.52,250.53,249.21,249.4,22878.0,218.0407,218.0494,216.9006,217.0659,22878.0
2020-08-19 10:00:00,249.63,250.25,249.36,249.86,14820.0,217.2661,217.8057,217.0311,217.4663,14820.0
2020-08-19 10:10:00,249.88,249.88,247.64,247.88,19645.0,217.4837,217.4837,215.5341,215.743,19645.0
2020-08-19 10:20:00,247.87,247.87,246.79,247.17,21766.0,215.7343,215.7343,214.7943,215.125,21766.0
2020-08-19 10:30:00,247.11,247.38,246.86,246.97,12241.0,215.0728,215.3078,214.8552,214.951,12241.0
2020-08-19 10:40:00,247.19,247.27,246.68,246.89,16780.0,215.1424,215.2121,214.6986,214.8813,16780.0
2020-08-19 10:50:00,246.93,247.18,245.79,245.92,32879.0,214.9161,215.1337,213.9239,214.0371,32879.0
2020-08-19 11:00:00,245.9,247.01,245.75,246.66,11747.0,214.0197,214.9858,213.8891,214.6812,11747.0
2020-08-19 11:10:00,246.66,246.93,246.5,246.86,9993.0,214.6812,214.9161,214.5419,214.8552,9993.0
2020-08-19 11:20:00,246.85,247.02,246.5,246.81,16041.0,214.8465,214.9945,214.5419,214.8117,16041.0
2020-08-19 11:30:00,246.91,247.08,246.79,246.8,20417.0,214.8987,215.0467,214.7943,214.803,20417.0
2020-08-19 11:40:00,246.77,246.78,246.29,246.59,17143.0,214.7769,214.7856,214.3591,214.6202,17143.0
2020-08-19 11:50:00,246.55,246.97,246.47,246.7,27862.0,214.5854,214.951,214.5158,214.716,27862.0
2020-08-19 12:00:00,246.69,246.69,245.9,245.98,24336.0,214.7073,214.7073,214.0197,214.0893,24336.0
2020-08-19 12:10:00,245.94,246.75,245.88,246.6,11704.0,214.0545,214.7595,214.0023,214.6289,11704.0
2020-08-19 12:20:00,246.74,246.75,246.27,246.66,8651.0,214.7508,214.7595,214.3417,214.6812,8651.0
2020-08-19 12:30:00,246.67,246.83,246.38,246.83,10406.0,214.6899,214.8291,214.4375,214.8291,10406.0
2020-08-19 12:40:00,246.88,246.88,246.64,246.68,9453.0,214.8726,214.8726,214.6637,214.6986,9453.0
2020-08-19 12:50:00,246.68,246.68,246.44,246.49,9809.0,214.6986,214.6986,214.4897,214.5332,9809.0
2020-08-19 13:00:00,246.47,246.79,246.46,246.71,7201.0,214.5158,214.7943,214.5071,214.7247,7201.0
2020-08-19 13:10:00,246.62,246.72,246.36,246.4,10200.0,214.6463,214.7334,214.42,214.4549,10200.0
2020-08-19 13:20:00,246.4,246.75,246.25,246.62,6596.0,214.4549,214.7595,214.3243,214.6463,6596.0
2020-08-19 13:30:00,246.64,246.67,246.48,246.5,5900.0,214.6637,214.6899,214.5245,214.5419,5900.0
2020-08-19 13:40:00,246.55,246.55,246.19,246.3,10826.0,214.5854,214.5854,214.2721,214.3678,10826.0
2020-08-19 13:50:00,246.3,246.7,246.24,246.39,10048.0,214.3678,214.716,214.3156,214.4462,10048.0
2020-08-19 14:00:00,246.34,246.75,246.26,246.37,11013.0,214.4026,214.7595,214.333,214.4287,11013.0
2020-08-19 14:10:00,246.41,246.58,245.95,246.0,16207.0,214.4636,214.6115,214.0632,214.1067,16207.0
2020-08-19 14:20:00,246.06,246.3,245.96,246.14,12613.0,214.1589,214.3678,214.0719,214.2286,12613.0
2020-08-19 14:30:00,246.2,246.25,245.98,246.05,16123.0,214.2808,214.3243,214.0893,214.1502,16123.0
2020-08-19 14:40:00,246.1,246.25,245.85,246.0,19724.0,214.1938,214.3243,213.9762,214.1067,19724.0
2020-08-19 14:50:00,246.02,246.3,246.01,246.17,12539.0,214.1241,214.3678,214.1154,214.2547,12539.0
2020-08-19 15:00:00,246.17,246.3,245.97,246.3,15584.0,214.2547,214.3678,214.0806,214.3678,15584.0
2020-08-19 15:10:00,246.3,246.5,246.13,246.21,17154.0,214.3678,214.5419,214.2199,214.2895,17154.0
2020-08-19 15:20:00,246.22,246.22,245.43,245.72,22666.0,214.2982,214.2982,213.6106,213.863,22666.0
2020-08-19 15:30:00,245.74,245.96,245.45,245.61,24738.0,213.8804,214.0719,213.628,213.7673,24738.0
2020-08-19 15:40:00,245.55,245.55,244.86,245.0,50002.0,213.7151,213.7151,213.1145,213.2364,50002.0
2020-08-19 15:50:00,244.95,245.88,244.89,245.23,127903.0,213.1928,214.0023,213.1406,213.4365,127903.0
2020-08-20 09:30:00,245.0,246.79,243.39,246.66,59999.0,213.2364,214.7943,211.8351,214.6812,59999.0
2020-08-20 09:40:00,246.85,247.87,246.56,247.49,32075.0,214.8465,215.7343,214.5941,215.4035,32075.0
2020-08-20 09:50:00,247.27,248.0,246.64,247.97,23066.0,215.2121,215.8474,214.6637,215.8213,23066.0
2020-08-20 10:00:00,247.99,248.0,246.57,247.07,20116.0,215.8387,215.8474,214.6028,215.038,20116.0
2020-08-20 10:10:00,247.06,248.0,246.76,247.88,15370.0,215.0293,215.8474,214.7682,215.743,15370.0
2020-08-20 10:20:00,247.9,247.92,247.28,247.83,19217.0,215.7604,215.7778,215.2208,215.6995,19217.0
2020-08-20 10:30:00,247.85,248.0,247.45,247.55,7207.0,215.7169,215.8474,215.3687,215.4558,7207.0
2020-08-20 10:40:00,247.48,247.72,247.31,247.68,13842.0,215.3948,215.6037,215.2469,215.5689,13842.0
2020-08-20 10:50:00,247.75,248.17,247.43,248.15,12428.0,215.6298,215.9954,215.3513,215.978,12428.0
2020-08-20 11:00:00,248.0,248.47,248.0,248.35,8369.0,215.8474,216.2565,215.8474,216.152,8369.0
2020-08-20 11:10:00,248.33,248.51,248.17,248.47,20237.0,216.1346,216.2913,215.9954,216.2565,20237.0
2020-08-20 11:20:00,248.4,248.71,248.36,248.61,9226.0,216.1956,216.4654,216.1608,216.3783,9226.0
2020-08-20 11:30:00,248.64,248.79,248.09,248.47,8078.0,216.4044,216.535,215.9258,216.2565,8078.0
2020-08-20 11:40:00,248.49,248.76,248.23,248.76,12345.0,216.2739,216.5089,216.0476,216.5089,12345.0
2020-08-20 11:50:00,248.78,248.96,248.6,248.62,8794.0,216.5263,216.683,216.3696,216.387,8794.0
2020-08-20 12:00:00,248.63,248.72,248.43,248.51,9479.0,216.3957,216.4741,216.2217,216.2913,9479.0
2020-08-20 12:10:00,248.49,248.78,248.47,248.63,10736.0,216.2739,216.5263,216.2565,216.3957,10736.0
2020-08-20 12:20:00,248.61,248.61,248.0,248.06,11155.0,216.3783,216.3783,215.8474,215.8996,11155.0
2020-08-20 12:30:00,248.08,248.08,247.57,247.71,6803.0,215.9171,215.9171,215.4732,215.595,6803.0
2020-08-20 12:40:00,247.68,247.96,247.6,247.6,5536.0,215.5689,215.8126,215.4993,215.4993,5536.0
2020-08-20 12:50:00,247.46,247.65,247.31,247.39,5232.0,215.3774,215.5428,215.2469,215.3165,5232.0
2020-08-20 13:00:00,247.4,247.41,246.87,247.04,22508.0,215.3252,215.3339,214.8639,215.0119,22508.0
2020-08-20 13:10:00,247.03,247.33,247.02,247.3,8728.0,215.0032,215.2643,214.9945,215.2382,8728.0
2020-08-20 13:20:00,247.31,247.5,247.17,247.21,5279.0,215.2469,215.4122,215.125,215.1598,5279.0
2020-08-20 13:30:00,247.35,247.49,247.03,247.26,11782.0,215.2817,215.4035,215.0032,215.2034,11782.0
2020-08-20 13:40:00,247.3,247.54,247.26,247.32,11935.0,215.2382,215.4471,215.2034,215.2556,11935.0
2020-08-20 13:50:00,247.44,247.53,247.12,247.47,6868.0,215.36,215.4384,215.0815,215.3861,6868.0
2020-08-20 14:00:00,247.51,247.51,247.28,247.4,6772.0,215.421,215.421,215.2208,215.3252,6772.0
2020-08-20 14:10:00,247.34,247.76,247.28,247.64,9421.0,215.273,215.6385,215.2208,215.5341,9421.0
2020-08-20 14:20:00,247.69,247.99,247.62,247.93,5238.0,215.5776,215.8387,215.5167,215.7865,5238.0
2020-08-20 14:30:00,247.94,248.25,247.94,248.13,3116.0,215.7952,216.065,215.7952,215.9606,3116.0
2020-08-20 14:40:00,248.3,248.37,248.03,248.04,5505.0,216.1085,216.1695,215.8735,215.8822,5505.0
2020-08-20 14:50:00,248.06,248.24,247.93,248.24,5045.0,215.8996,216.0563,215.7865,216.0563,5045.0
2020-08-20 15:00:00,248.21,248.36,248.15,248.27,8542.0,216.0302,216.1608,215.978,216.0824,8542.0
2020-08-20 15:10:00,248.22,248.22,247.7,247.7,8561.0,216.0389,216.0389,215.5863,215.5863,8561.0
2020-08-20 15:20:00,247.7,247.71,247.29,247.59,7997.0,215.5863,215.595,215.2295,215.4906,7997.0
2020-08-20 15:30:00,247.52,247.74,247.3,247.59,12565.0,215.4297,215.6211,215.2382,215.4906,12565.0
2020-08-20 15:40:00,247.6,248.16,247.52,247.99,27226.0,215.4993,215.9867,215.4297,215.8387,27226.0
2020-08-20 15:50:00,247.91,248.05,247.5,247.58,75423.0,215.7691,215.8909,215.4122,215.4819,75423.0
2020-08-21 09:30:00,249.69,249.69,247.45,247.49,92142.0,217.3183,217.3183,215.3687,215.4035,92142.0
2020-08-21 09:40:00,247.47,248.76,247.34,247.34,10335.0,215.3861,216.5089,215.273,215.273,10335.0
2020-08-21 09:50:00,247.48,248.1,247.46,247.73,13249.0,215.3948,215.9345,215.3774,215.6124,13249.0
2020-08-21 10:00:00,247.69,248.07,247.23,247.26,15302.0,215.5776,215.9083,215.1773,215.2034,15302.0
2020-08-21 10:10:00,247.17,247.17,245.99,246.13,9374.0,215.125,215.125,214.098,214.2199,9374.0
2020-08-21 10:20:00,246.07,246.73,246.01,246.73,5962.0,214.1676,214.7421,214.1154,214.7421,5962.0
2020-08-21 10:30:00,246.83,246.91,246.32,246.47,8552.0,214.8291,214.8987,214.3852,214.5158,8552.0
2020-08-21 10:40:00,246.43,246.6,246.18,246.18,6703.0,214.481,214.6289,214.2634,214.2634,6703.0
2020-08-21 10:50:00,246.13,246.32,245.81,245.91,9173.0,214.2199,214.3852,213.9414,214.0284,9173.0
2020-08-21 11:00:00,245.88,245.89,245.44,245.7,9549.0,214.0023,214.011,213.6193,213.8456,9549.0
2020-08-21 11:10:00,245.74,246.33,245.57,246.0,11353.0,213.8804,214.3939,213.7325,214.1067,11353.0
2020-08-21 11:20:00,246.02,246.31,246.02,246.26,8369.0,214.1241,214.3765,214.1241,214.333,8369.0
2020-08-21 11:30:00,246.32,247.01,246.23,247.01,26530.0,214.3852,214.9858,214.3069,214.9858,26530.0
2020-08-21 11:40:00,246.95,247.92,246.92,247.73,11594.0,214.9336,215.7778,214.9074,215.6124,11594.0
2020-08-21 11:50:00,247.72,247.99,247.46,247.46,6526.0,215.6037,215.8387,215.3774,215.3774,6526.0
2020-08-21 12:00:00,247.46,247.81,247.46,247.52,3188.0,215.3774,215.6821,215.3774,215.4297,3188.0
2020-08-21 12:10:00,247.53,247.94,247.5,247.94,7380.0,215.4384,215.7952,215.4122,215.7952,7380.0
2020-08-21 12:20:00,247.85,248.08,247.76,247.93,4887.0,215.7169,215.9171,215.6385,215.7865,4887.0
2020-08-21 12:30:00,247.88,248.0,247.58,247.58,4528.0,215.743,215.8474,215.4819,215.4819,4528.0
2020-08-21 12:40:00,247.52,248.0,247.52,247.93,6669.0,215.4297,215.8474,215.4297,215.7865,6669.0
2020-08-21 12:50:00,247.9,248.02,247.69,247.91,5807.0,215.7604,215.8648,215.5776,215.7691,5807.0
2020-08-21 13:00:00,247.94,248.44,247.87,248.4,4342.0,215.7952,216.2304,215.7343,216.1956,4342.0
2020-08-21 13:10:00,248.36,248.4,248.11,248.24,5816.0,216.1608,216.1956,215.9432,216.0563,5816.0
2020-08-21 13:20:00,248.23,248.42,248.17,248.32,5220.0,216.0476,216.213,215.9954,216.1259,5220.0
2020-08-21 13:30:00,248.3,248.98,248.3,248.81,6772.0,216.1085,216.7004,216.1085,216.5524,6772.0
2020-08-21 13:40:00,248.83,248.85,248.45,248.7,6207.0,216.5698,216.5872,216.2391,216.4567,6207.0
2020-08-21 13:50:00,248.71,249.01,248.56,248.58,6277.0,216.4654,216.7265,216.3348,216.3522,6277.0
2020-08-21 14:00:00,248.62,248.63,248.35,248.5,6625.0,216.387,216.3957,216.152,216.2826,6625.0
2020-08-21 14:10:00,248.6,248.6,248.43,248.46,3650.0,216.3696,216.3696,216.2217,216.2478,3650.0
2020-08-21 14:20:00,248.51,248.68,248.28,248.68,8017.0,216.2913,216.4393,216.0911,216.4393,8017.0
2020-08-21 14:30:00,248.83,249.42,248.79,249.23,19611.0,216.5698,217.0833,216.535,216.918,19611.0
2020-08-21 14:40:00,249.2,249.37,248.99,249.05,8062.0,216.8918,217.0398,216.7091,216.7613,8062.0
2020-08-21 14:50:00,249.16,249.22,248.97,248.98,5425.0,216.857,216.9093,216.6917,216.7004,5425.0
2020-08-21 15:00:00,249.02,249.31,248.9,249.24,8612.0,216.7352,216.9876,216.6307,216.9267,8612.0
2020-08-21 15:10:00,249.22,249.31,249.02,249.2,11116.0,216.9093,216.9876,216.7352,216.8918,11116.0
2020-08-21 15:20:00,249.23,249.4,249.19,249.27,9040.0,216.918,217.0659,216.8831,216.9528,9040.0
2020-08-21 15:30:00,249.29,249.6,249.26,249.29,18244.0,216.9702,217.24,216.9441,216.9702,18244.0
2020-08-21 15:40:00,249.28,249.64,249.22,249.6,23820.0,216.9615,217.2748,216.9093,217.24,23820.0
2020-08-21 15:50:00,249.63,249.98,249.27,249.39,87434.0,217.2661,217.5707,216.9528,217.0572,87434.0
2020-08-24 09:30:00,248.25,248.38,245.52,246.18,39078.0,216.065,216.1782,213.6889,214.2634,39078.0
2020-08-24 09:40:00,246.17,246.38,245.56,245.74,16759.0,214.2547,214.4375,213.7238,213.8804,16759.0
2020-08-24 09:50:00,245.81,246.21,245.41,245.98,16904.0,213.9414,214.2895,213.5932,214.0893,16904.0
2020-08-24 10:00:00,245.95,245.96,245.28,245.32,15221.0,214.0632,214.0719,213.4801,213.5149,15221.0
2020-08-24 10:10:00,245.22,245.3,244.63,244.75,24306.0,213.4278,213.4975,212.9143,213.0188,24306.0
2020-08-24 10:20:00,244.79,244.8,244.09,244.17,21161.0,213.0536,213.0623,212.4443,212.514,21161.0
2020-08-24 10:30:00,244.25,244.25,243.57,243.57,26612.0,212.5836,212.5836,211.9918,211.9918,26612.0
2020-08-24 10:40:00,243.57,243.57,242.88,243.09,43515.0,211.9918,211.9918,211.3912,211.574,43515.0
2020-08-24 10:50:00,243.19,243.71,243.17,243.51,16297.0,211.661,212.1136,211.6436,211.9395,16297.0
2020-08-24 11:00:00,243.51,244.0,243.51,243.94,8615.0,211.9395,212.366,211.9395,212.3138,8615.0
2020-08-24 11:10:00,243.94,243.94,242.9,242.9,14652.0,212.3138,212.3138,211.4086,211.4086,14652.0
2020-08-24 11:20:00,242.88,242.88,242.17,242.25,20165.0,211.3912,211.3912,210.7733,210.8429,20165.0
2020-08-24 11:30:00,242.28,242.91,242.28,242.85,31492.0,210.869,211.4173,210.869,211.3651,31492.0
2020-08-24 11:40:00,242.79,243.12,242.73,243.09,12491.0,211.3129,211.6001,211.2607,211.574,12491.0
2020-08-24 11:50:00,243.06,243.52,242.97,243.12,30283.0,211.5479,211.9482,211.4696,211.6001,30283.0
2020-08-24 12:00:00,243.12,243.81,243.11,243.42,8041.0,211.6001,212.2006,211.5914,211.8612,8041.0
2020-08-24 12:10:00,243.48,243.51,243.09,243.14,12458.0,211.9134,211.9395,211.574,211.6175,12458.0
2020-08-24 12:20:00,243.1,243.48,242.9,243.24,9852.0,211.5827,211.9134,211.4086,211.7045,9852.0
2020-08-24 12:30:00,243.19,243.85,243.19,243.66,4690.0,211.661,212.2355,211.661,212.0701,4690.0
2020-08-24 12:40:00,243.67,243.71,243.14,243.42,5576.0,212.0788,212.1136,211.6175,211.8612,5576.0
2020-08-24 12:50:00,243.42,243.71,243.22,243.56,9302.0,211.8612,212.1136,211.6871,211.9831,9302.0
2020-08-24 13:00:00,243.61,243.67,243.39,243.56,8155.0,212.0266,212.0788,211.8351,211.9831,8155.0
2020-08-24 13:10:00,243.6,243.78,243.41,243.69,8413.0,212.0179,212.1745,211.8525,212.0962,8413.0
2020-08-24 13:20:00,243.74,243.96,243.58,243.83,7192.0,212.1397,212.3312,212.0005,212.2181,7192.0
2020-08-24 13:30:00,243.83,244.08,243.68,244.08,5534.0,212.2181,212.4356,212.0875,212.4356,5534.0
2020-08-24 13:40:00,244.08,244.18,243.99,244.09,7323.0,212.4356,212.5227,212.3573,212.4443,7323.0
2020-08-24 13:50:00,244.13,244.29,243.92,244.06,29223.0,212.4792,212.6184,212.2964,212.4182,29223.0
2020-08-24 14:00:00,244.06,244.54,243.93,244.51,14951.0,212.4182,212.836,212.3051,212.8099,14951.0
2020-08-24 14:10:00,244.51,244.91,244.49,244.53,11307.0,212.8099,213.158,212.7925,212.8273,11307.0
2020-08-24 14:20:00,244.53,244.66,244.28,244.46,16018.0,212.8273,212.9404,212.6097,212.7664,16018.0
2020-08-24 14:30:00,244.47,244.61,244.41,244.46,15365.0,212.7751,212.8969,212.7229,212.7664,15365.0
2020-08-24 14:40:00,244.45,244.54,244.39,244.41,9816.0,212.7577,212.836,212.7055,212.7229,9816.0
2020-08-24 14:50:00,244.4,244.79,244.38,244.74,23303.0,212.7142,213.0536,212.6967,213.0101,23303.0
2020-08-24 15:00:00,244.79,244.79,244.27,244.4,13730.0,213.0536,213.0536,212.601,212.7142,13730.0
2020-08-24 15:10:00,244.4,244.47,243.95,244.01,19180.0,212.7142,212.7751,212.3225,212.3747,19180.0
2020-08-24 15:20:00,244.02,244.4,244.0,244.38,9621.0,212.3834,212.7142,212.366,212.6967,9621.0
2020-08-24 15:30:00,244.43,244.88,244.36,244.88,13553.0,212.7403,213.1319,212.6793,213.1319,13553.0
2020-08-24 15:40:00,244.86,245.24,244.76,245.15,18214.0,213.1145,213.4453,213.0275,213.3669,18214.0
2020-08-24 15:50:00,245.17,245.45,244.73,245.44,76504.0,213.3843,213.628,213.0014,213.6193,76504.0
2020-08-25 09:30:00,246.3,246.91,245.0,246.59,45523.0,214.3678,214.8987,213.2364,214.6202,45523.0
2020-08-25 09:40:00,246.75,247.06,244.7,244.86,22701.0,214.7595,215.0293,212.9753,213.1145,22701.0
2020-08-25 09:50:00,244.91,245.05,244.3,244.64,18894.0,213.158,213.2799,212.6271,212.923,18894.0
2020-08-25 10:00:00,244.48,244.62,244.09,244.36,17970.0,212.7838,212.9056,212.4443,212.6793,17970.0
2020-08-25 10:10:00,244.44,244.81,244.11,244.11,14525.0,212.749,213.071,212.4618,212.4618,14525.0
2020-08-25 10:20:00,244.19,244.27,243.75,243.77,12956.0,212.5314,212.601,212.1484,212.1658,12956.0
2020-08-25 10:30:00,243.7,244.1,243.52,243.52,8725.0,212.1049,212.453,211.9482,211.9482,8725.0
2020-08-25 10:40:00,243.58,244.3,243.57,243.82,8306.0,212.0005,212.6271,211.9918,212.2094,8306.0
2020-08-25 10:50:00,243.78,244.2,243.66,244.19,9387.0,212.1745,212.5401,212.0701,212.5314,9387.0
2020-08-25 11:00:00,244.17,244.78,244.17,244.78,8767.0,212.514,213.0449,212.514,213.0449,8767.0
2020-08-25 11:10:00,244.83,245.74,244.83,245.58,9483.0,213.0884,213.8804,213.0884,213.7412,9483.0
2020-08-25 11:20:00,245.56,245.82,245.45,245.76,9950.0,213.7238,213.9501,213.628,213.8978,9950.0
2020-08-25 11:30:00,245.81,246.22,245.63,246.01,11421.0,213.9414,214.2982,213.7847,214.1154,11421.0
2020-08-25 11:40:00,246.03,246.49,245.93,246.38,17417.0,214.1328,214.5332,214.0458,214.4375,17417.0
2020-08-25 11:50:00,246.38,246.6,246.1,246.5,15941.0,214.4375,214.6289,214.1938,214.5419,15941.0
2020-08-25 12:00:00,246.44,246.58,246.24,246.36,16970.0,214.4897,214.6115,214.3156,214.42,16970.0
2020-08-25 12:10:00,246.33,247.03,246.06,247.03,14799.0,214.3939,215.0032,214.1589,215.0032,14799.0
2020-08-25 12:20:00,247.11,247.18,246.65,246.7,18852.0,215.0728,215.1337,214.6724,214.716,18852.0
2020-08-25 12:30:00,246.71,246.87,246.62,246.8,9379.0,214.7247,214.8639,214.6463,214.803,9379.0
2020-08-25 12:40:00,246.75,246.83,246.17,246.26,11716.0,214.7595,214.8291,214.2547,214.333,11716.0
2020-08-25 12:50:00,246.35,246.58,246.32,246.45,3747.0,214.4113,214.6115,214.3852,214.4984,3747.0
2020-08-25 13:00:00,246.4,246.54,246.25,246.49,10168.0,214.4549,214.5767,214.3243,214.5332,10168.0
2020-08-25 13:10:00,246.4,246.67,246.39,246.58,8078.0,214.4549,214.6899,214.4462,214.6115,8078.0
2020-08-25 13:20:00,246.56,246.58,246.2,246.34,9011.0,214.5941,214.6115,214.2808,214.4026,9011.0
2020-08-25 13:30:00,246.29,246.29,245.99,246.15,5364.0,214.3591,214.3591,214.098,214.2373,5364.0
2020-08-25 13:40:00,246.07,246.2,245.77,245.84,8236.0,214.1676,214.2808,213.9065,213.9675,8236.0
2020-08-25 13:50:00,245.83,245.93,245.68,245.68,4591.0,213.9588,214.0458,213.8282,213.8282,4591.0
2020-08-25 14:00:00,245.62,245.82,245.62,245.71,5016.0,213.776,213.9501,213.776,213.8543,5016.0
2020-08-25 14:10:00,245.79,246.03,245.69,246.03,11051.0,213.9239,214.1328,213.8369,214.1328,11051.0
2020-08-25 14:20:00,245.96,246.16,245.87,246.15,7171.0,214.0719,214.246,213.9936,214.2373,7171.0
2020-08-25 14:30:00,246.17,246.17,245.73,245.84,10012.0,214.2547,214.2547,213.8717,213.9675,10012.0
2020-08-25 14:40:00,245.84,246.29,245.84,246.09,7098.0,213.9675,214.3591,213.9675,214.1851,7098.0
2020-08-25 14:50:00,246.08,246.33,246.05,246.28,8461.0,214.1763,214.3939,214.1502,214.3504,8461.0
2020-08-25 15:00:00,246.27,246.27,245.8,246.06,11227.0,214.3417,214.3417,213.9326,214.1589,11227.0
2020-08-25 15:10:00,246.1,246.44,246.08,246.24,18269.0,214.1938,214.4897,214.1763,214.3156,18269.0
2020-08-25 15:20:00,246.19,246.52,246.19,246.37,12994.0,214.2721,214.5593,214.2721,214.4287,12994.0
2020-08-25 15:30:00,246.36,246.69,246.33,246.69,14581.0,214.42,214.7073,214.3939,214.7073,14581.0
2020-08-25 15:40:00,246.7,246.9,246.5,246.79,28107.0,214.716,214.89,214.5419,214.7943,28107.0
2020-08-25 15:50:00,246.76,246.81,246.12,246.41,76706.0,214.7682,214.8117,214.2112,214.4636,76706.0
2020-08-26 09:30:00,245.65,246.31,244.51,244.51,51599.0,213.8021,214.3765,212.8099,212.8099,51599.0
2020-08-26 09:40:00,244.56,245.17,244.19,244.71,15566.0,212.8534,213.3843,212.5314,212.984,15566.0
2020-08-26 09:50:00,244.99,245.09,244.29,244.68,17879.0,213.2277,213.3147,212.6184,212.9579,17879.0
2020-08-26 10:00:00,244.53,244.82,243.77,243.95,27921.0,212.8273,213.0797,212.1658,212.3225,27921.0
2020-08-26 10:10:00,244.0,244.23,243.75,243.95,9356.0,212.366,212.5662,212.1484,212.3225,9356.0
2020-08-26 10:20:00,244.02,244.7,243.97,244.13,7306.0,212.3834,212.9753,212.3399,212.4792,7306.0
2020-08-26 10:30:00,244.22,244.37,243.94,244.03,19182.0,212.5575,212.688,212.3138,212.3921,19182.0
2020-08-26 10:40:00,243.97,244.22,243.84,244.17,26566.0,212.3399,212.5575,212.2268,212.514,26566.0
2020-08-26 10:50:00,244.22,244.68,244.2,244.42,27412.0,212.5575,212.9579,212.5401,212.7316,27412.0
2020-08-26 11:00:00,244.35,244.94,244.29,244.89,15312.0,212.6706,213.1841,212.6184,213.1406,15312.0
2020-08-26 11:10:00,244.95,245.3,244.95,245.15,19351.0,213.1928,213.4975,213.1928,213.3669,19351.0
2020-08-26 11:20:00,245.06,245.34,244.97,245.05,19297.0,213.2886,213.5323,213.2103,213.2799,19297.0
2020-08-26 11:30:00,244.99,245.1,244.8,244.87,11132.0,213.2277,213.3234,213.0623,213.1232,11132.0
2020-08-26 11:40:00,244.77,244.97,244.66,244.84,9567.0,213.0362,213.2103,212.9404,213.0971,9567.0
2020-08-26 11:50:00,244.83,244.89,244.67,244.76,9828.0,213.0884,213.1406,212.9491,213.0275,9828.0
2020-08-26 12:00:00,244.8,245.33,244.71,245.06,11154.0,213.0623,213.5236,212.984,213.2886,11154.0
2020-08-26 12:10:00,245.05,245.05,244.7,244.9,8528.0,213.2799,213.2799,212.9753,213.1493,8528.0
2020-08-26 12:20:00,244.89,245.29,244.88,245.22,6842.0,213.1406,213.4888,213.1319,213.4278,6842.0
2020-08-26 12:30:00,245.24,245.54,244.99,245.12,9835.0,213.4453,213.7064,213.2277,213.3408,9835.0
2020-08-26 12:40:00,245.08,245.11,244.81,244.95,8850.0,213.306,213.3321,213.071,213.1928,8850.0
2020-08-26 12:50:00,244.94,245.58,244.87,244.88,17226.0,213.1841,213.7412,213.1232,213.1319,17226.0
2020-08-26 13:00:00,244.94,245.14,244.92,244.92,8314.0,213.1841,213.3582,213.1667,213.1667,8314.0
2020-08-26 13:10:00,244.92,244.93,244.67,244.84,9160.0,213.1667,213.1754,212.9491,213.0971,9160.0
2020-08-26 13:20:00,244.85,244.85,244.66,244.78,8565.0,213.1058,213.1058,212.9404,213.0449,8565.0
2020-08-26 13:30:00,244.9,245.31,244.9,245.12,13346.0,213.1493,213.5062,213.1493,213.3408,13346.0
2020-08-26 13:40:00,245.09,245.37,245.09,245.27,7457.0,213.3147,213.5584,213.3147,213.4714,7457.0
2020-08-26 13:50:00,245.29,245.29,245.0,245.19,5580.0,213.4888,213.4888,213.2364,213.4017,5580.0
2020-08-26 14:00:00,245.21,245.36,245.14,245.27,8581.0,213.4191,213.5497,213.3582,213.4714,8581.0
2020-08-26 14:10:00,245.3,245.34,245.03,245.17,11533.0,213.4975,213.5323,213.2625,213.3843,11533.0
2020-08-26 14:20:00,245.14,245.39,245.14,245.24,7522.0,213.3582,213.5758,213.3582,213.4453,7522.0
2020-08-26 14:30:00,245.23,245.37,244.92,245.25,16190.0,213.4365,213.5584,213.1667,213.454,16190.0
2020-08-26 14:40:00,245.24,245.74,245.23,245.4,37073.0,213.4453,213.8804,213.4365,213.5845,37073.0
2020-08-26 14:50:00,245.4,245.75,245.3,245.3,21864.0,213.5845,213.8891,213.4975,213.4975,21864.0
2020-08-26 15:00:00,245.31,245.46,245.1,245.39,9678.0,213.5062,213.6367,213.3234,213.5758,9678.0
2020-08-26 15:10:00,245.46,245.87,245.45,245.84,11657.0,213.6367,213.9936,213.628,213.9675,11657.0
2020-08-26 15:20:00,245.81,246.29,245.71,246.29,25619.0,213.9414,214.3591,213.8543,214.3591,25619.0
2020-08-26 15:30:00,246.3,246.51,246.08,246.24,28172.0,214.3678,214.5506,214.1763,214.3156,28172.0
2020-08-26 15:40:00,246.26,246.64,246.16,246.18,30333.0,214.333,214.6637,214.246,214.2634,30333.0
2020-08-26 15:50:00,246.18,247.1,246.18,247.02,78600.0,214.2634,215.0641,214.2634,214.9945,78600.0
2020-08-27 09:30:00,247.4,248.87,246.04,247.81,51669.0,215.3252,216.6046,214.1415,215.6821,51669.0
2020-08-27 09:40:00,247.84,248.58,247.41,247.99,10426.0,215.7082,216.3522,215.3339,215.8387,10426.0
2020-08-27 09:50:00,248.1,248.5,247.38,247.57,23502.0,215.9345,216.2826,215.3078,215.4732,23502.0
2020-08-27 10:00:00,247.68,248.1,247.12,247.31,17339.0,215.5689,215.9345,215.0815,215.2469,17339.0
2020-08-27 10:10:00,247.31,247.7,247.01,247.61,12220.0,215.2469,215.5863,214.9858,215.508,12220.0
2020-08-27 10:20:00,247.57,248.62,247.57,248.62,13750.0,215.4732,216.387,215.4732,216.387,13750.0
2020-08-27 10:30:00,248.66,248.9,248.3,248.45,15924.0,216.4219,216.6307,216.1085,216.2391,15924.0
2020-08-27 10:40:00,248.5,248.58,247.64,247.93,18229.0,216.2826,216.3522,215.5341,215.7865,18229.0
2020-08-27 10:50:00,247.86,248.0,247.76,247.76,48169.0,215.7256,215.8474,215.6385,215.6385,48169.0
2020-08-27 11:00:00,247.61,248.0,247.5,247.98,31359.0,215.508,215.8474,215.4122,215.83,31359.0
2020-08-27 11:10:00,247.97,248.32,247.9,247.99,34553.0,215.8213,216.1259,215.7604,215.8387,34553.0
2020-08-27 11:20:00,247.93,248.0,247.38,247.55,45668.0,215.7865,215.8474,215.3078,215.4558,45668.0
2020-08-27 11:30:00,247.52,248.26,247.34,248.24,12303.0,215.4297,216.0737,215.273,216.0563,12303.0
2020-08-27 11:40:00,248.2,248.44,248.12,248.27,6067.0,216.0215,216.2304,215.9519,216.0824,6067.0
2020-08-27 11:50:00,248.25,248.53,248.14,248.42,7524.0,216.065,216.3087,215.9693,216.213,7524.0
2020-08-27 12:00:00,248.36,248.38,247.91,248.0,24259.0,216.1608,216.1782,215.7691,215.8474,24259.0
2020-08-27 12:10:00,248.0,248.38,247.93,248.18,23698.0,215.8474,216.1782,215.7865,216.0041,23698.0
2020-08-27 12:20:00,248.18,248.67,248.15,248.66,10101.0,216.0041,216.4306,215.978,216.4219,10101.0
2020-08-27 12:30:00,248.69,248.93,248.52,248.63,10092.0,216.448,216.6569,216.3,216.3957,10092.0
2020-08-27 12:40:00,248.64,248.87,248.42,248.87,15942.0,216.4044,216.6046,216.213,216.6046,15942.0
2020-08-27 12:50:00,248.88,248.95,248.43,248.49,16531.0,216.6133,216.6743,216.2217,216.2739,16531.0
2020-08-27 13:00:00,248.34,248.5,248.19,248.4,11221.0,216.1433,216.2826,216.0128,216.1956,11221.0
2020-08-27 13:10:00,248.44,248.44,248.09,248.15,6099.0,216.2304,216.2304,215.9258,215.978,6099.0
2020-08-27 13:20:00,248.0,248.1,247.83,247.83,13190.0,215.8474,215.9345,215.6995,215.6995,13190.0
2020-08-27 13:30:00,247.83,247.83,247.65,247.7,19730.0,215.6995,215.6995,215.5428,215.5863,19730.0
2020-08-27 13:40:00,247.77,248.0,247.77,247.95,12848.0,215.6472,215.8474,215.6472,215.8039,12848.0
2020-08-27 13:50:00,247.92,248.17,247.83,248.17,27039.0,215.7778,215.9954,215.6995,215.9954,27039.0
2020-08-27 14:00:00,248.14,248.57,247.99,248.49,15550.0,215.9693,216.3435,215.8387,216.2739,15550.0
2020-08-27 14:10:00,248.64,249.08,248.64,248.98,43986.0,216.4044,216.7874,216.4044,216.7004,43986.0
2020-08-27 14:20:00,249.09,249.1,248.83,248.87,8311.0,216.7961,216.8048,216.5698,216.6046,8311.0
2020-08-27 14:30:00,248.9,248.96,248.39,248.75,20962.0,216.6307,216.683,216.1869,216.5002,20962.0
2020-08-27 14:40:00,248.77,248.82,248.66,248.66,15299.0,216.5176,216.5611,216.4219,216.4219,15299.0
2020-08-27 14:50:00,248.65,248.7,248.15,248.16,13895.0,216.4132,216.4567,215.978,215.9867,13895.0
2020-08-27 15:00:00,248.17,248.35,248.1,248.26,22152.0,215.9954,216.152,215.9345,216.0737,22152.0
2020-08-27 15:10:00,248.31,248.85,248.17,248.8,16392.0,216.1172,216.5872,215.9954,216.5437,16392.0
2020-08-27 15:20:00,248.78,249.05,248.78,249.03,12004.0,216.5263,216.7613,216.5263,216.7439,12004.0
2020-08-27 15:30:00,249.01,249.07,248.8,248.97,22194.0,216.7265,216.7787,216.5437,216.6917,22194.0
2020-08-27 15:40:00,248.96,249.02,248.47,248.47,30199.0,216.683,216.7352,216.2565,216.2565,30199.0
2020-08-27 15:50:00,248.33,248.71,247.9,247.9,86332.0,216.1346,216.4654,215.7604,215.7604,86332.0
2020-08-28 09:30:00,248.77,249.02,245.93,246.59,27310.0,216.5176,216.7352,214.0458,214.6202,27310.0
2020-08-28 09:40:00,246.83,247.37,246.07,246.28,10999.0,214.8291,215.2991,214.1676,214.3504,10999.0
2020-08-28 09:50:00,246.41,247.2,246.22,247.2,12239.0,214.4636,215.1511,214.2982,215.1511,12239.0
2020-08-28 10:00:00,247.29,247.29,246.13,246.13,19854.0,215.2295,215.2295,214.2199,214.2199,19854.0
2020-08-28 10:10:00,246.25,246.31,245.72,246.07,19244.0,214.3243,214.3765,213.863,214.1676,19244.0
2020-08-28 10:20:00,245.98,246.41,245.8,246.34,11585.0,214.0893,214.4636,213.9326,214.4026,11585.0
2020-08-28 10:30:00,246.33,246.34,245.93,246.17,7248.0,214.3939,214.4026,214.0458,214.2547,7248.0
2020-08-28 10:40:00,246.21,246.44,246.03,246.33,14919.0,214.2895,214.4897,214.1328,214.3939,14919.0
2020-08-28 10:50:00,246.36,246.37,245.98,246.18,9749.0,214.42,214.4287,214.0893,214.2634,9749.0
2020-08-28 11:00:00,246.18,246.21,245.55,245.83,15164.0,214.2634,214.2895,213.7151,213.9588,15164.0
2020-08-28 11:10:00,245.84,246.14,245.71,246.0,23710.0,213.9675,214.2286,213.8543,214.1067,23710.0
2020-08-28 11:20:00,245.99,246.67,245.91,246.54,16799.0,214.098,214.6899,214.0284,214.5767,16799.0
2020-08-28 11:30:00,246.41,246.46,246.03,246.03,11610.0,214.4636,214.5071,214.1328,214.1328,11610.0
2020-08-28 11:40:00,246.04,246.04,245.73,245.89,13607.0,214.1415,214.1415,213.8717,214.011,13607.0
2020-08-28 11:50:00,245.81,245.85,245.55,245.59,10245.0,213.9414,213.9762,213.7151,213.7499,10245.0
2020-08-28 12:00:00,245.6,245.68,245.41,245.48,8247.0,213.7586,213.8282,213.5932,213.6541,8247.0
2020-08-28 12:10:00,245.53,245.99,245.52,245.73,14234.0,213.6977,214.098,213.6889,213.8717,14234.0
2020-08-28 12:20:00,245.74,245.82,245.59,245.67,13738.0,213.8804,213.9501,213.7499,213.8195,13738.0
2020-08-28 12:30:00,245.66,246.46,245.66,246.28,12189.0,213.8108,214.5071,213.8108,214.3504,12189.0
2020-08-28 12:40:00,246.33,246.51,246.18,246.47,11309.0,214.3939,214.5506,214.2634,214.5158,11309.0
2020-08-28 12:50:00,246.46,246.99,246.43,246.79,17114.0,214.5071,214.9684,214.481,214.7943,17114.0
2020-08-28 13:00:00,246.77,246.83,246.43,246.54,13196.0,214.7769,214.8291,214.481,214.5767,13196.0
2020-08-28 13:10:00,246.54,246.92,246.51,246.65,19279.0,214.5767,214.9074,214.5506,214.6724,19279.0
2020-08-28 13:20:00,246.64,246.71,246.3,246.33,9314.0,214.6637,214.7247,214.3678,214.3939,9314.0
2020-08-28 13:30:00,246.31,246.52,246.28,246.51,9817.0,214.3765,214.5593,214.3504,214.5506,9817.0
2020-08-28 13:40:00,246.54,246.9,246.44,246.87,8913.0,214.5767,214.89,214.4897,214.8639,8913.0
2020-08-28 13:50:00,246.91,247.21,246.9,247.0,7099.0,214.8987,215.1598,214.89,214.9771,7099.0
2020-08-28 14:00:00,246.92,247.06,246.77,246.77,9144.0,214.9074,215.0293,214.7769,214.7769,9144.0
2020-08-28 14:10:00,246.79,246.91,246.56,246.91,10398.0,214.7943,214.8987,214.5941,214.8987,10398.0
2020-08-28 14:20:00,246.84,247.5,246.84,247.37,8055.0,214.8378,215.4122,214.8378,215.2991,8055.0
2020-08-28 14:30:00,247.36,247.66,247.35,247.58,10626.0,215.2904,215.5515,215.2817,215.4819,10626.0
2020-08-28 14:40:00,247.61,247.94,247.47,247.88,14059.0,215.508,215.7952,215.3861,215.743,14059.0
2020-08-28 14:50:00,247.92,248.08,247.64,248.03,7449.0,215.7778,215.9171,215.5341,215.8735,7449.0
2020-08-28 15:00:00,248.0,248.36,248.0,248.29,11693.0,215.8474,216.1608,215.8474,216.0998,11693.0
2020-08-28 15:10:00,248.29,248.55,248.29,248.55,15241.0,216.0998,216.3261,216.0998,216.3261,15241.0
2020-08-28 15:20:00,248.55,248.87,248.51,248.85,23783.0,216.3261,216.6046,216.2913,216.5872,23783.0
2020-08-28 15:30:00,248.8,249.11,248.77,248.99,18289.0,216.5437,216.8135,216.5176,216.7091,18289.0
2020-08-28 15:40:00,249.02,249.08,248.41,248.86,22889.0,216.7352,216.7874,216.2043,216.5959,22889.0
2020-08-28 15:50:00,248.88,249.73,248.8,249.71,106770.0,216.6133,217.3531,216.5437,217.3357,106770.0
2020-08-31 09:30:00,249.0,249.95,248.64,248.94,27155.0,216.7178,217.5446,216.4044,216.6656,27155.0
2020-08-31 09:40:00,249.09,249.74,249.0,249.7,16016.0,216.7961,217.3618,216.7178,217.327,16016.0
2020-08-31 09:50:00,249.58,250.12,248.92,249.21,21092.0,217.2226,217.6926,216.6481,216.9006,21092.0
2020-08-31 10:00:00,249.09,249.48,248.99,249.05,10059.0,216.7961,217.1355,216.7091,216.7613,10059.0
2020-08-31 10:10:00,249.05,249.09,248.51,248.89,18263.0,216.7613,216.7961,216.2913,216.622,18263.0
2020-08-31 10:20:00,248.96,249.08,248.36,248.59,8423.0,216.683,216.7874,216.1608,216.3609,8423.0
2020-08-31 10:30:00,248.53,248.92,248.35,248.35,4997.0,216.3087,216.6481,216.152,216.152,4997.0
2020-08-31 10:40:00,248.33,248.46,248.18,248.28,18363.0,216.1346,216.2478,216.0041,216.0911,18363.0
2020-08-31 10:50:00,248.27,248.35,247.94,247.99,12313.0,216.0824,216.152,215.7952,215.8387,12313.0
2020-08-31 11:00:00,247.97,248.03,247.49,247.94,10520.0,215.8213,215.8735,215.4035,215.7952,10520.0
2020-08-31 11:10:00,247.92,248.18,247.79,248.17,13620.0,215.7778,216.0041,215.6646,215.9954,13620.0
2020-08-31 11:20:00,248.25,248.6,247.74,248.07,12075.0,216.065,216.3696,215.6211,215.9083,12075.0
2020-08-31 11:30:00,248.07,248.49,247.83,248.45,14803.0,215.9083,216.2739,215.6995,216.2391,14803.0
2020-08-31 11:40:00,248.43,249.39,248.43,249.29,20816.0,216.2217,217.0572,216.2217,216.9702,20816.0
2020-08-31 11:50:00,249.24,249.43,249.08,249.25,7716.0,216.9267,217.092,216.7874,216.9354,7716.0
2020-08-31 12:00:00,249.28,249.66,249.28,249.46,6617.0,216.9615,217.2922,216.9615,217.1181,6617.0
2020-08-31 12:10:00,249.51,249.55,249.0,249.09,10105.0,217.1617,217.1965,216.7178,216.7961,10105.0
2020-08-31 12:20:00,249.13,249.14,248.5,248.51,3834.0,216.8309,216.8396,216.2826,216.2913,3834.0
2020-08-31 12:30:00,248.5,248.56,248.22,248.3,4375.0,216.2826,216.3348,216.0389,216.1085,4375.0
2020-08-31 12:40:00,248.3,248.65,248.15,248.57,6255.0,216.1085,216.4132,215.978,216.3435,6255.0
2020-08-31 12:50:00,248.59,248.88,248.56,248.68,4775.0,216.3609,216.6133,216.3348,216.4393,4775.0
2020-08-31 13:00:00,248.67,248.8,248.58,248.79,6527.0,216.4306,216.5437,216.3522,216.535,6527.0
2020-08-31 13:10:00,248.69,249.0,248.64,248.86,4414.0,216.448,216.7178,216.4044,216.5959,4414.0
2020-08-31 13:20:00,248.96,249.21,248.96,249.14,6145.0,216.683,216.9006,216.683,216.8396,6145.0
2020-08-31 13:30:00,249.18,249.29,249.0,249.2,11077.0,216.8744,216.9702,216.7178,216.8918,11077.0
2020-08-31 13:40:00,249.25,249.83,249.25,249.68,8494.0,216.9354,217.4402,216.9354,217.3096,8494.0
2020-08-31 13:50:00,249.72,249.74,249.34,249.34,10175.0,217.3444,217.3618,217.0137,217.0137,10175.0
2020-08-31 14:00:00,249.34,249.7,249.13,249.62,11263.0,217.0137,217.327,216.8309,217.2574,11263.0
2020-08-31 14:10:00,249.63,249.76,249.46,249.47,6619.0,217.2661,217.3792,217.1181,217.1268,6619.0
2020-08-31 14:20:00,249.44,249.62,249.09,249.09,9932.0,217.1007,217.2574,216.7961,216.7961,9932.0
2020-08-31 14:30:00,249.09,249.36,249.08,249.19,9743.0,216.7961,217.0311,216.7874,216.8831,9743.0
2020-08-31 14:40:00,249.29,249.43,249.29,249.29,6780.0,216.9702,217.092,216.9702,216.9702,6780.0
2020-08-31 14:50:00,249.26,249.51,249.25,249.39,9336.0,216.9441,217.1617,216.9354,217.0572,9336.0
2020-08-31 15:00:00,249.3,249.51,249.22,249.5,11668.0,216.9789,217.1617,216.9093,217.153,11668.0
2020-08-31 15:10:00,249.47,249.51,249.27,249.32,10287.0,217.1268,217.1617,216.9528,216.9963,10287.0
2020-08-31 15:20:00,249.32,249.45,249.15,249.38,15539.0,216.9963,217.1094,216.8483,217.0485,15539.0
2020-08-31 15:30:00,249.38,249.85,249.22,249.82,13394.0,217.0485,217.4576,216.9093,217.4315,13394.0
2020-08-31 15:40:00,249.82,249.99,249.53,249.67,27726.0,217.4315,217.5794,217.1791,217.3009,27726.0
2020-08-31 15:50:00,249.58,249.81,249.02,249.03,100549.0,217.2226,217.4228,216.7352,216.7439,100549.0
2020-09-01 09:30:00,248.44,249.58,247.94,249.51,41595.0,216.2304,217.2226,215.7952,217.1617,41595.0
2020-09-01 09:40:00,249.6,249.75,248.43,248.57,9306.0,217.24,217.3705,216.2217,216.3435,9306.0
2020-09-01 09:50:00,248.43,248.65,247.38,248.65,17216.0,216.2217,216.4132,215.3078,216.4132,17216.0
2020-09-01 10:00:00,248.43,248.95,247.9,248.12,11526.0,216.2217,216.6743,215.7604,215.9519,11526.0
2020-09-01 10:10:00,247.89,247.94,246.63,247.26,20353.0,215.7517,215.7952,214.655,215.2034,20353.0
2020-09-01 10:20:00,247.35,247.68,247.02,247.23,12501.0,215.2817,215.5689,214.9945,215.1773,12501.0
2020-09-01 10:30:00,247.22,247.58,247.16,247.16,8379.0,215.1685,215.4819,215.1163,215.1163,8379.0
2020-09-01 10:40:00,247.19,248.31,247.16,248.2,15233.0,215.1424,216.1172,215.1163,216.0215,15233.0
2020-09-01 10:50:00,248.36,248.41,247.97,248.12,25906.0,216.1608,216.2043,215.8213,215.9519,25906.0
2020-09-01 11:00:00,248.07,248.56,248.02,248.18,13535.0,215.9083,216.3348,215.8648,216.0041,13535.0
2020-09-01 11:10:00,248.14,248.68,247.8,247.84,14071.0,215.9693,216.4393,215.6734,215.7082,14071.0
2020-09-01 11:20:00,248.0,248.23,247.58,248.1,15960.0,215.8474,216.0476,215.4819,215.9345,15960.0
2020-09-01 11:30:00,248.05,248.14,247.5,247.94,11066.0,215.8909,215.9693,215.4122,215.7952,11066.0
2020-09-01 11:40:00,247.97,248.42,247.89,248.37,15919.0,215.8213,216.213,215.7517,216.1695,15919.0
2020-09-01 11:50:00,248.42,248.6,248.33,248.58,6092.0,216.213,216.3696,216.1346,216.3522,6092.0
2020-09-01 12:00:00,248.56,248.92,248.45,248.77,4466.0,216.3348,216.6481,216.2391,216.5176,4466.0
2020-09-01 12:10:00,248.89,249.18,248.74,248.93,8074.0,216.622,216.8744,216.4915,216.6569,8074.0
2020-09-01 12:20:00,248.98,249.26,248.9,249.26,4342.0,216.7004,216.9441,216.6307,216.9441,4342.0
2020-09-01 12:30:00,249.2,249.33,249.11,249.12,10065.0,216.8918,217.005,216.8135,216.8222,10065.0
2020-09-01 12:40:00,249.21,249.56,249.14,249.44,6899.0,216.9006,217.2052,216.8396,217.1007,6899.0
2020-09-01 12:50:00,249.44,249.51,249.16,249.5,19548.0,217.1007,217.1617,216.857,217.153,19548.0
2020-09-01 13:00:00,249.44,249.51,248.71,248.78,61584.0,217.1007,217.1617,216.4654,216.5263,61584.0
2020-09-01 13:10:00,248.75,249.04,248.6,248.99,30323.0,216.5002,216.7526,216.3696,216.7091,30323.0
2020-09-01 13:20:00,248.92,248.98,248.73,248.73,4878.0,216.6481,216.7004,216.4828,216.4828,4878.0
2020-09-01 13:30:00,248.73,248.8,248.53,248.77,4806.0,216.4828,216.5437,216.3087,216.5176,4806.0
2020-09-01 13:40:00,248.79,249.12,248.75,249.05,11467.0,216.535,216.8222,216.5002,216.7613,11467.0
2020-09-01 13:50:00,249.0,249.0,248.66,248.89,11743.0,216.7178,216.7178,216.4219,216.622,11743.0
2020-09-01 14:00:00,248.92,248.94,248.57,248.86,8331.0,216.6481,216.6656,216.3435,216.5959,8331.0
2020-09-01 14:10:00,248.85,248.95,248.45,248.66,15518.0,216.5872,216.6743,216.2391,216.4219,15518.0
2020-09-01 14:20:00,248.52,248.57,248.23,248.5,10554.0,216.3,216.3435,216.0476,216.2826,10554.0
2020-09-01 14:30:00,248.51,248.65,248.45,248.55,6924.0,216.2913,216.4132,216.2391,216.3261,6924.0
2020-09-01 14:40:00,248.56,248.72,248.32,248.5,8681.0,216.3348,216.4741,216.1259,216.2826,8681.0
2020-09-01 14:50:00,248.57,248.73,248.54,248.68,6607.0,216.3435,216.4828,216.3174,216.4393,6607.0
2020-09-01 15:00:00,248.68,248.68,248.21,248.21,9283.0,216.4393,216.4393,216.0302,216.0302,9283.0
2020-09-01 15:10:00,248.26,248.26,247.72,247.83,26016.0,216.0737,216.0737,215.6037,215.6995,26016.0
2020-09-01 15:20:00,247.81,248.07,247.75,247.79,13253.0,215.6821,215.9083,215.6298,215.6646,13253.0
2020-09-01 15:30:00,247.77,247.78,247.24,247.44,13202.0,215.6472,215.6559,215.186,215.36,13202.0
2020-09-01 15:40:00,247.44,247.76,247.15,247.16,22190.0,215.36,215.6385,215.1076,215.1163,22190.0
2020-09-01 15:50:00,247.16,248.17,247.05,248.03,63177.0,215.1163,215.9954,215.0206,215.8735,63177.0
2020-09-02 09:30:00,247.71,249.39,247.03,249.14,44757.0,215.595,217.0572,215.0032,216.8396,44757.0
2020-09-02 09:40:00,249.14,249.85,248.89,249.38,11490.0,216.8396,217.4576,216.622,217.0485,11490.0
2020-09-02 09:50:00,249.38,251.67,249.38,251.24,16517.0,217.0485,219.0416,217.0485,218.6674,16517.0
2020-09-02 10:00:00,251.05,251.45,250.53,250.64,11570.0,218.502,218.8501,218.0494,218.1452,11570.0
2020-09-02 10:10:00,250.64,250.64,249.46,249.74,26086.0,218.1452,218.1452,217.1181,217.3618,26086.0
2020-09-02 10:20:00,249.83,250.62,249.76,250.35,8191.0,217.4402,218.1277,217.3792,217.8928,8191.0
2020-09-02 10:30:00,250.21,250.8,250.21,250.69,13714.0,217.7709,218.2844,217.7709,218.1887,13714.0
2020-09-02 10:40:00,250.73,251.23,250.63,250.97,18968.0,218.2235,218.6587,218.1365,218.4324,18968.0
2020-09-02 10:50:00,251.05,251.23,250.72,250.86,8333.0,218.502,218.6587,218.2148,218.3366,8333.0
2020-09-02 11:00:00,250.91,251.37,250.74,251.28,13743.0,218.3801,218.7805,218.2322,218.7022,13743.0
2020-09-02 11:10:00,251.22,252.08,250.98,251.74,16518.0,218.65,219.3985,218.4411,219.1025,16518.0
2020-09-02 11:20:00,251.81,252.67,251.76,252.37,18358.0,219.1635,219.912,219.1199,219.6509,18358.0
2020-09-02 11:30:00,252.4,252.82,252.17,252.62,16765.0,219.677,220.0425,219.4768,219.8685,16765.0
2020-09-02 11:40:00,252.68,253.85,252.53,253.51,36476.0,219.9207,220.939,219.7901,220.6431,36476.0
2020-09-02 11:50:00,253.42,253.66,253.13,253.42,16740.0,220.5647,220.7736,220.3123,220.5647,16740.0
2020-09-02 12:00:00,253.38,253.85,253.27,253.84,12282.0,220.5299,220.939,220.4342,220.9303,12282.0
2020-09-02 12:10:00,253.85,254.14,253.53,253.82,32487.0,220.939,221.1914,220.6605,220.9129,32487.0
2020-09-02 12:20:00,253.85,254.76,253.6,254.64,44733.0,220.939,221.731,220.7214,221.6266,44733.0
2020-09-02 12:30:00,254.65,255.2,254.44,254.9,17344.0,221.6353,222.114,221.4525,221.8529,17344.0
2020-09-02 12:40:00,254.9,255.03,254.79,255.03,42056.0,221.8529,221.966,221.7571,221.966,42056.0
2020-09-02 12:50:00,255.14,255.47,255.09,255.23,16887.0,222.0617,222.349,222.0182,222.1401,16887.0
2020-09-02 13:00:00,255.27,255.92,255.27,255.92,9447.0,222.1749,222.7406,222.1749,222.7406,9447.0
2020-09-02 13:10:00,255.88,255.92,255.15,255.84,38266.0,222.7058,222.7406,222.0704,222.671,38266.0
2020-09-02 13:20:00,255.81,255.87,255.55,255.63,18037.0,222.6449,222.6971,222.4186,222.4882,18037.0
2020-09-02 13:30:00,255.59,255.84,255.51,255.64,10940.0,222.4534,222.671,222.3838,222.4969,10940.0
2020-09-02 13:40:00,255.71,255.83,254.96,255.13,25095.0,222.5578,222.6623,221.9051,222.053,25095.0
2020-09-02 13:50:00,255.14,255.74,255.11,255.63,11124.0,222.0617,222.584,222.0356,222.4882,11124.0
2020-09-02 14:00:00,255.52,255.57,254.92,255.05,15677.0,222.3925,222.436,221.8703,221.9834,15677.0
2020-09-02 14:10:00,255.14,255.49,254.99,255.49,12791.0,222.0617,222.3664,221.9312,222.3664,12791.0
2020-09-02 14:20:00,255.43,255.67,255.37,255.64,14946.0,222.3141,222.523,222.2619,222.4969,14946.0
2020-09-02 14:30:00,255.51,255.6,255.06,255.31,13967.0,222.3838,222.4621,221.9921,222.2097,13967.0
2020-09-02 14:40:00,255.31,255.54,255.18,255.42,11878.0,222.2097,222.4099,222.0966,222.3054,11878.0
2020-09-02 14:50:00,255.47,255.89,255.45,255.82,11587.0,222.349,222.7145,222.3315,222.6536,11587.0
2020-09-02 15:00:00,255.82,256.15,255.75,255.89,16202.0,222.6536,222.9408,222.5927,222.7145,16202.0
2020-09-02 15:10:00,255.87,256.24,255.81,256.2,21777.0,222.6971,223.0191,222.6449,222.9843,21777.0
2020-09-02 15:20:00,256.13,256.48,256.13,256.3,16043.0,222.9234,223.228,222.9234,223.0713,16043.0
2020-09-02 15:30:00,256.3,256.64,256.02,256.61,32726.0,223.0713,223.3673,222.8277,223.3412,32726.0
2020-09-02 15:40:00,256.62,257.29,256.59,257.22,53652.0,223.3499,223.933,223.3238,223.8721,53652.0
2020-09-02 15:50:00,257.15,257.28,256.25,256.36,170233.0,223.8111,223.9243,223.0278,223.1236,170233.0
2020-09-03 09:30:00,255.56,256.76,254.71,255.15,41812.0,222.4273,223.4717,221.6875,222.0704,41812.0
2020-09-03 09:40:00,254.98,255.2,253.49,254.55,19000.0,221.9225,222.114,220.6257,221.5482,19000.0
2020-09-03 09:50:00,254.56,256.1,254.56,255.55,31350.0,221.5569,222.8973,221.5569,222.4186,31350.0
2020-09-03 10:00:00,255.65,255.77,254.15,254.62,24015.0,222.5056,222.6101,221.2001,221.6092,24015.0
2020-09-03 10:10:00,254.7,255.98,254.62,255.33,17692.0,221.6788,222.7928,221.6092,222.2271,17692.0
2020-09-03 10:20:00,255.16,255.34,253.82,254.18,15204.0,222.0791,222.2358,220.9129,221.2262,15204.0
2020-09-03 10:30:00,254.09,254.09,252.82,253.5,25419.0,221.1479,221.1479,220.0425,220.6344,25419.0
2020-09-03 10:40:00,253.5,254.15,253.3,253.51,28061.0,220.6344,221.2001,220.4603,220.6431,28061.0
2020-09-03 10:50:00,253.7,254.5,253.61,254.06,10158.0,220.8084,221.5047,220.7301,221.1218,10158.0
2020-09-03 11:00:00,254.0,254.0,251.54,251.79,10505.0,221.0695,221.0695,218.9285,219.1461,10505.0
2020-09-03 11:10:00,251.83,252.05,249.61,249.67,12630.0,219.1809,219.3724,217.2487,217.3009,12630.0
2020-09-03 11:20:00,249.37,250.4,249.23,250.02,25492.0,217.0398,217.9363,216.918,217.6055,25492.0
2020-09-03 11:30:00,249.98,250.83,249.81,249.9,22152.0,217.5707,218.3105,217.4228,217.5011,22152.0
2020-09-03 11:40:00,250.0,251.49,249.94,251.41,11844.0,217.5881,218.885,217.5359,218.8153,11844.0
2020-09-03 11:50:00,251.44,252.2,251.36,252.2,32428.0,218.8414,219.5029,218.7718,219.5029,32428.0
2020-09-03 12:00:00,252.18,252.18,250.83,251.98,52848.0,219.4855,219.4855,218.3105,219.3114,52848.0
2020-09-03 12:10:00,252.07,253.17,252.04,253.0,17701.0,219.3898,220.3471,219.3636,220.1992,17701.0
2020-09-03 12:20:00,252.95,253.05,252.46,252.47,17353.0,220.1557,220.2427,219.7292,219.7379,17353.0
2020-09-03 12:30:00,252.44,252.5,251.21,251.51,17996.0,219.7118,219.764,218.6413,218.9024,17996.0
2020-09-03 12:40:00,251.6,251.92,251.05,251.73,39253.0,218.9807,219.2592,218.502,219.0938,39253.0
2020-09-03 12:50:00,251.76,252.13,250.93,250.93,24385.0,219.1199,219.442,218.3976,218.3976,24385.0
2020-09-03 13:00:00,251.01,251.73,250.75,251.55,27763.0,218.4672,219.0938,218.2409,218.9372,27763.0
2020-09-03 13:10:00,251.51,251.99,251.08,251.22,11782.0,218.9024,219.3201,218.5281,218.65,11782.0
2020-09-03 13:20:00,251.28,251.74,251.04,251.67,12354.0,218.7022,219.1025,218.4933,219.0416,12354.0
2020-09-03 13:30:00,251.64,251.64,250.41,250.99,18636.0,219.0155,219.0155,217.945,218.4498,18636.0
2020-09-03 13:40:00,251.14,251.24,250.75,251.06,9120.0,218.5803,218.6674,218.2409,218.5107,9120.0
2020-09-03 13:50:00,251.04,251.79,251.04,251.53,10108.0,218.4933,219.1461,218.4933,218.9198,10108.0
2020-09-03 14:00:00,251.39,251.88,251.25,251.72,8263.0,218.7979,219.2244,218.6761,219.0851,8263.0
2020-09-03 14:10:00,251.61,252.06,251.33,251.61,9396.0,218.9894,219.3811,218.7457,218.9894,9396.0
2020-09-03 14:20:00,251.65,252.04,251.24,251.96,9240.0,219.0242,219.3636,218.6674,219.294,9240.0
2020-09-03 14:30:00,251.88,252.71,251.83,252.5,12895.0,219.2244,219.9468,219.1809,219.764,12895.0
2020-09-03 14:40:00,252.26,252.38,251.52,251.62,10856.0,219.5551,219.6596,218.9111,218.9981,10856.0
2020-09-03 14:50:00,251.63,252.07,250.99,251.3,14255.0,219.0068,219.3898,218.4498,218.7196,14255.0
2020-09-03 15:00:00,251.14,251.17,250.45,250.97,16365.0,218.5803,218.6064,217.9798,218.4324,16365.0
2020-09-03 15:10:00,250.85,251.36,250.56,251.04,23016.0,218.3279,218.7718,218.0755,218.4933,23016.0
2020-09-03 15:20:00,251.02,251.11,250.47,250.52,19952.0,218.4759,218.5542,217.9972,218.0407,19952.0
2020-09-03 15:30:00,250.49,251.01,249.88,250.83,42545.0,218.0146,218.4672,217.4837,218.3105,42545.0
2020-09-03 15:40:00,250.79,251.01,250.33,250.5,80728.0,218.2757,218.4672,217.8753,218.0233,80728.0
2020-09-03 15:50:00,250.52,252.85,249.97,252.32,112731.0,218.0407,220.0686,217.562,219.6073,112731.0
2020-09-04 09:30:00,251.3,255.28,251.08,254.32,77808.0,218.7196,222.1836,218.5281,221.3481,77808.0
2020-09-04 09:40:00,254.33,256.23,253.39,253.68,67686.0,221.3568,223.0104,220.5386,220.791,67686.0
2020-09-04 09:50:00,253.81,254.46,253.2,253.94,37887.0,220.9042,221.4699,220.3733,221.0173,37887.0
2020-09-04 10:00:00,253.86,254.49,253.7,253.99,22714.0,220.9477,221.496,220.8084,221.0608,22714.0
2020-09-04 10:10:00,253.86,254.57,252.58,252.6,39185.0,220.9477,221.5656,219.8336,219.851,39185.0
2020-09-04 10:20:00,252.57,252.67,251.4,251.42,40035.0,219.8249,219.912,218.8066,218.824,40035.0
2020-09-04 10:30:00,251.52,252.11,250.59,251.78,27505.0,218.9111,219.4246,218.1016,219.1374,27505.0
2020-09-04 10:40:00,251.57,252.16,250.54,251.18,24337.0,218.9546,219.4681,218.0581,218.6151,24337.0
2020-09-04 10:50:00,251.07,251.49,250.02,251.41,24031.0,218.5194,218.885,217.6055,218.8153,24031.0
2020-09-04 11:00:00,251.42,251.58,250.43,250.44,19672.0,218.824,218.9633,217.9624,217.9711,19672.0
2020-09-04 11:10:00,250.46,250.81,248.31,249.12,15814.0,217.9885,218.2931,216.1172,216.8222,15814.0
2020-09-04 11:20:00,249.04,249.04,246.83,248.0,27457.0,216.7526,216.7526,214.8291,215.8474,27457.0
2020-09-04 11:30:00,247.95,248.27,247.39,247.47,45739.0,215.8039,216.0824,215.3165,215.3861,45739.0
2020-09-04 11:40:00,247.42,247.76,247.05,247.48,13455.0,215.3426,215.6385,215.0206,215.3948,13455.0
2020-09-04 11:50:00,247.4,248.68,247.15,248.03,21242.0,215.3252,216.4393,215.1076,215.8735,21242.0
2020-09-04 12:00:00,247.86,248.96,247.81,248.55,19965.0,215.7256,216.683,215.6821,216.3261,19965.0
2020-09-04 12:10:00,248.64,248.71,247.7,248.04,8762.0,216.4044,216.4654,215.5863,215.8822,8762.0
2020-09-04 12:20:00,248.08,249.22,247.7,249.22,13376.0,215.9171,216.9093,215.5863,216.9093,13376.0
2020-09-04 12:30:00,249.29,249.76,249.13,249.73,13970.0,216.9702,217.3792,216.8309,217.3531,13970.0
2020-09-04 12:40:00,249.59,249.92,249.3,249.43,7700.0,217.2313,217.5185,216.9789,217.092,7700.0
2020-09-04 12:50:00,249.25,250.44,249.05,250.44,17063.0,216.9354,217.9711,216.7613,217.9711,17063.0
2020-09-04 13:00:00,250.37,250.38,249.64,249.94,11123.0,217.9102,217.9189,217.2748,217.5359,11123.0
2020-09-04 13:10:00,249.91,250.13,249.56,249.56,12130.0,217.5098,217.7013,217.2052,217.2052,12130.0
2020-09-04 13:20:00,249.64,249.95,249.35,249.35,12628.0,217.2748,217.5446,217.0224,217.0224,12628.0
2020-09-04 13:30:00,249.31,250.05,248.69,250.0,13045.0,216.9876,217.6316,216.448,217.5881,13045.0
2020-09-04 13:40:00,250.04,250.18,249.5,249.88,7030.0,217.6229,217.7448,217.153,217.4837,7030.0
2020-09-04 13:50:00,249.81,250.24,249.26,249.96,6502.0,217.4228,217.797,216.9441,217.5533,6502.0
2020-09-04 14:00:00,249.86,250.22,249.68,249.81,9424.0,217.4663,217.7796,217.3096,217.4228,9424.0
2020-09-04 14:10:00,249.55,249.99,249.33,249.78,7886.0,217.1965,217.5794,217.005,217.3967,7886.0
2020-09-04 14:20:00,249.67,249.95,249.4,249.94,39819.0,217.3009,217.5446,217.0659,217.5359,39819.0
2020-09-04 14:30:00,249.82,250.61,249.79,250.57,26558.0,217.4315,218.119,217.4054,218.0842,26558.0
2020-09-04 14:40:00,250.52,251.07,250.39,250.72,30058.0,218.0407,218.5194,217.9276,218.2148,30058.0
2020-09-04 14:50:00,250.5,251.11,250.34,250.87,13003.0,218.0233,218.5542,217.884,218.3453,13003.0
2020-09-04 15:00:00,250.85,251.13,250.41,250.65,22424.0,218.3279,218.5716,217.945,218.1539,22424.0
2020-09-04 15:10:00,250.58,251.44,250.15,251.15,27968.0,218.0929,218.8414,217.7187,218.589,27968.0
2020-09-04 15:20:00,251.18,251.7,251.03,251.47,36611.0,218.6151,219.0677,218.4846,218.8675,36611.0
2020-09-04 15:30:00,251.45,251.64,250.41,250.6,25744.0,218.8501,219.0155,217.945,218.1103,25744.0
2020-09-04 15:40:00,250.57,251.47,250.25,250.25,53095.0,218.0842,218.8675,217.8057,217.8057,53095.0
2020-09-04 15:50:00,250.19,251.02,249.89,249.99,143468.0,217.7535,218.4759,217.4924,217.5794,143468.0
2020-09-08 09:30:00,248.72,249.63,245.34,246.74,74573.0,216.4741,217.2661,213.5323,214.7508,74573.0
2020-09-08 09:40:00,246.54,246.6,243.1,243.82,58006.0,214.5767,214.6289,211.5827,212.2094,58006.0
2020-09-08 09:50:00,243.57,247.23,243.44,246.96,34757.0,211.9918,215.1773,211.8786,214.9423,34757.0
2020-09-08 10:00:00,247.01,247.01,244.48,246.46,18726.0,214.9858,214.9858,212.7838,214.5071,18726.0
2020-09-08 10:10:00,246.57,247.36,245.77,246.4,14135.0,214.6028,215.2904,213.9065,214.4549,14135.0
2020-09-08 10:20:00,246.55,247.11,245.84,246.09,20022.0,214.5854,215.0728,213.9675,214.1851,20022.0
2020-09-08 10:30:00,246.06,248.12,246.0,248.12,18745.0,214.1589,215.9519,214.1067,215.9519,18745.0
2020-09-08 10:40:00,248.35,248.42,246.87,247.04,17133.0,216.152,216.213,214.8639,215.0119,17133.0
2020-09-08 10:50:00,246.96,248.01,246.96,247.5,11652.0,214.9423,215.8561,214.9423,215.4122,11652.0
2020-09-08 11:00:00,247.5,248.73,247.34,247.95,11488.0,215.4122,216.4828,215.273,215.8039,11488.0
2020-09-08 11:10:00,248.27,248.79,248.22,248.72,10301.0,216.0824,216.535,216.0389,216.4741,10301.0
2020-09-08 11:20:00,248.54,248.84,248.0,248.39,14791.0,216.3174,216.5785,215.8474,216.1869,14791.0
2020-09-08 11:30:00,248.45,249.17,247.83,248.84,33564.0,216.2391,216.8657,215.6995,216.5785,33564.0
2020-09-08 11:40:00,248.76,249.11,248.09,248.44,14072.0,216.5089,216.8135,215.9258,216.2304,14072.0
2020-09-08 11:50:00,248.45,248.5,247.67,247.67,20372.0,216.2391,216.2826,215.5602,215.5602,20372.0
2020-09-08 12:00:00,247.64,247.69,247.12,247.54,14137.0,215.5341,215.5776,215.0815,215.4471,14137.0
2020-09-08 12:10:00,247.62,247.69,247.22,247.4,5605.0,215.5167,215.5776,215.1685,215.3252,5605.0
2020-09-08 12:20:00,247.43,247.66,247.22,247.35,4945.0,215.3513,215.5515,215.1685,215.2817,4945.0
2020-09-08 12:30:00,247.35,247.36,246.91,247.04,5062.0,215.2817,215.2904,214.8987,215.0119,5062.0
2020-09-08 12:40:00,246.92,246.95,246.46,246.83,8124.0,214.9074,214.9336,214.5071,214.8291,8124.0
2020-09-08 12:50:00,246.8,247.1,246.73,246.86,3634.0,214.803,215.0641,214.7421,214.8552,3634.0
2020-09-08 13:00:00,246.82,247.29,246.6,246.92,10122.0,214.8204,215.2295,214.6289,214.9074,10122.0
2020-09-08 13:10:00,246.88,247.58,246.87,247.55,5288.0,214.8726,215.4819,214.8639,215.4558,5288.0
2020-09-08 13:20:00,247.52,247.99,247.39,247.99,7304.0,215.4297,215.8387,215.3165,215.8387,7304.0
2020-09-08 13:30:00,247.86,248.29,247.64,248.14,6189.0,215.7256,216.0998,215.5341,215.9693,6189.0
2020-09-08 13:40:00,248.08,248.6,248.08,248.5,8164.0,215.9171,216.3696,215.9171,216.2826,8164.0
2020-09-08 13:50:00,248.56,249.36,248.56,248.59,16983.0,216.3348,217.0311,216.3348,216.3609,16983.0
2020-09-08 14:00:00,248.57,248.8,247.92,248.18,13362.0,216.3435,216.5437,215.7778,216.0041,13362.0
2020-09-08 14:10:00,248.31,248.58,248.1,248.23,17740.0,216.1172,216.3522,215.9345,216.0476,17740.0
2020-09-08 14:20:00,248.16,248.25,247.57,247.62,10971.0,215.9867,216.065,215.4732,215.5167,10971.0
2020-09-08 14:30:00,247.6,247.6,246.42,246.55,15813.0,215.4993,215.4993,214.4723,214.5854,15813.0
2020-09-08 14:40:00,246.53,246.74,246.16,246.62,10255.0,214.568,214.7508,214.246,214.6463,10255.0
2020-09-08 14:50:00,246.59,246.9,246.0,246.64,15933.0,214.6202,214.89,214.1067,214.6637,15933.0
2020-09-08 15:00:00,246.72,246.78,245.77,246.2,18830.0,214.7334,214.7856,213.9065,214.2808,18830.0
2020-09-08 15:10:00,246.21,246.75,246.09,246.46,14237.0,214.2895,214.7595,214.1851,214.5071,14237.0
2020-09-08 15:20:00,246.53,247.38,246.46,247.34,16834.0,214.568,215.3078,214.5071,215.273,16834.0
2020-09-08 15:30:00,247.4,247.98,247.05,247.66,20098.0,215.3252,215.83,215.0206,215.5515,20098.0
2020-09-08 15:40:00,247.68,248.56,247.42,248.56,24334.0,215.5689,216.3348,215.3426,216.3348,24334.0
2020-09-08 15:50:00,248.26,248.39,246.71,246.97,103369.0,216.0737,216.1869,214.7247,214.951,103369.0
2020-09-09 09:30:00,250.62,252.4,249.46,252.12,50687.0,218.1277,219.677,217.1181,219.4333,50687.0
2020-09-09 09:40:00,252.07,254.79,251.71,253.76,38411.0,219.3898,221.7571,219.0764,220.8607,38411.0
2020-09-09 09:50:00,253.86,253.95,252.57,253.29,29842.0,220.9477,221.026,219.8249,220.4516,29842.0
2020-09-09 10:00:00,253.39,255.29,252.93,254.15,54681.0,220.5386,222.1923,220.1383,221.2001,54681.0
2020-09-09 10:10:00,254.18,254.4,253.41,253.66,38702.0,221.2262,221.4177,220.556,220.7736,38702.0
2020-09-09 10:20:00,253.79,254.01,253.19,253.36,29402.0,220.8868,221.0782,220.3646,220.5125,29402.0
2020-09-09 10:30:00,253.45,253.64,252.98,253.41,13045.0,220.5908,220.7562,220.1818,220.556,13045.0
2020-09-09 10:40:00,253.33,253.43,251.82,251.82,9852.0,220.4864,220.5734,219.1722,219.1722,9852.0
2020-09-09 10:50:00,252.02,252.06,250.7,250.77,21593.0,219.3462,219.3811,218.1974,218.2583,21593.0
2020-09-09 11:00:00,250.84,251.89,250.84,251.18,31796.0,218.3192,219.2331,218.3192,218.6151,31796.0
2020-09-09 11:10:00,251.03,251.18,250.63,250.95,18338.0,218.4846,218.6151,218.1365,218.415,18338.0
2020-09-09 11:20:00,251.09,251.62,251.0,251.38,20230.0,218.5368,218.9981,218.4585,218.7892,20230.0
2020-09-09 11:30:00,251.37,252.0,251.0,251.99,15572.0,218.7805,219.3288,218.4585,219.3201,15572.0
2020-09-09 11:40:00,252.11,252.76,252.06,252.71,8915.0,219.4246,219.9903,219.3811,219.9468,8915.0
2020-09-09 11:50:00,252.65,253.74,252.18,253.49,93174.0,219.8946,220.8432,219.4855,220.6257,93174.0
2020-09-09 12:00:00,253.54,254.56,253.35,254.49,170333.0,220.6692,221.5569,220.5038,221.496,170333.0
2020-09-09 12:10:00,254.47,254.6,253.08,253.15,50819.0,221.4786,221.5918,220.2688,220.3297,50819.0
2020-09-09 12:20:00,253.09,253.26,251.98,253.04,61311.0,220.2775,220.4255,219.3114,220.234,61311.0
2020-09-09 12:30:00,252.96,253.41,252.9,252.95,8617.0,220.1644,220.556,220.1122,220.1557,8617.0
2020-09-09 12:40:00,252.9,253.41,252.52,252.52,15603.0,220.1122,220.556,219.7814,219.7814,15603.0
2020-09-09 12:50:00,252.54,252.64,252.16,252.49,9913.0,219.7988,219.8859,219.4681,219.7553,9913.0
2020-09-09 13:00:00,252.7,253.25,252.52,253.23,7434.0,219.9381,220.4168,219.7814,220.3994,7434.0
2020-09-09 13:10:00,253.25,253.42,252.98,253.06,8611.0,220.4168,220.5647,220.1818,220.2514,8611.0
2020-09-09 13:20:00,253.01,253.56,253.0,253.56,8284.0,220.2079,220.6866,220.1992,220.6866,8284.0
2020-09-09 13:30:00,253.6,253.83,253.54,253.8,35882.0,220.7214,220.9216,220.6692,220.8955,35882.0
2020-09-09 13:40:00,253.95,253.95,252.85,253.09,11087.0,221.026,221.026,220.0686,220.2775,11087.0
2020-09-09 13:50:00,253.07,253.07,252.59,252.97,13019.0,220.2601,220.2601,219.8423,220.1731,13019.0
2020-09-09 14:00:00,252.83,253.31,252.54,253.15,13713.0,220.0512,220.469,219.7988,220.3297,13713.0
2020-09-09 14:10:00,253.12,253.42,252.86,252.95,6329.0,220.3036,220.5647,220.0773,220.1557,6329.0
2020-09-09 14:20:00,252.87,252.92,252.44,252.72,10317.0,220.086,220.1296,219.7118,219.9555,10317.0
2020-09-09 14:30:00,252.78,253.36,252.78,253.21,7027.0,220.0077,220.5125,220.0077,220.382,7027.0
2020-09-09 14:40:00,253.18,253.92,253.18,253.73,15890.0,220.3558,220.9999,220.3558,220.8345,15890.0
2020-09-09 14:50:00,253.73,254.1,253.6,253.89,10437.0,220.8345,221.1566,220.7214,220.9738,10437.0
2020-09-09 15:00:00,253.89,254.27,253.87,254.08,13483.0,220.9738,221.3045,220.9564,221.1392,13483.0
2020-09-09 15:10:00,254.04,254.23,253.78,254.14,13671.0,221.1044,221.2697,220.8781,221.1914,13671.0
2020-09-09 15:20:00,254.14,254.38,253.7,253.76,19165.0,221.1914,221.4003,220.8084,220.8607,19165.0
2020-09-09 15:30:00,253.79,254.02,253.17,253.37,23043.0,220.8868,221.0869,220.3471,220.5212,23043.0
2020-09-09 15:40:00,253.34,253.48,252.94,253.41,27065.0,220.4951,220.617,220.147,220.556,27065.0
2020-09-09 15:50:00,253.45,253.71,252.12,252.42,101732.0,220.5908,220.8171,219.4333,219.6944,101732.0
2020-09-10 09:30:00,251.92,251.92,248.02,249.31,96742.0,219.2592,219.2592,215.8648,216.9876,96742.0
2020-09-10 09:40:00,249.17,250.0,248.15,248.34,26852.0,216.8657,217.5881,215.978,216.1433,26852.0
2020-09-10 09:50:00,248.15,248.47,247.54,247.61,31737.0,215.978,216.2565,215.4471,215.508,31737.0
2020-09-10 10:00:00,247.65,249.1,247.65,248.45,23498.0,215.5428,216.8048,215.5428,216.2391,23498.0
2020-09-10 10:10:00,248.26,251.38,248.25,250.97,28813.0,216.0737,218.7892,216.065,218.4324,28813.0
2020-09-10 10:20:00,250.97,251.69,250.39,250.5,19936.0,218.4324,219.059,217.9276,218.0233,19936.0
2020-09-10 10:30:00,250.53,251.34,250.53,251.0,10510.0,218.0494,218.7544,218.0494,218.4585,10510.0
2020-09-10 10:40:00,250.91,251.05,249.51,249.91,17137.0,218.3801,218.502,217.1617,217.5098,17137.0
2020-09-10 10:50:00,249.87,250.34,248.78,249.08,14632.0,217.475,217.884,216.5263,216.7874,14632.0
2020-09-10 11:00:00,248.82,249.37,248.43,249.14,11655.0,216.5611,217.0398,216.2217,216.8396,11655.0
2020-09-10 11:10:00,249.0,249.64,248.64,249.13,8605.0,216.7178,217.2748,216.4044,216.8309,8605.0
2020-09-10 11:20:00,249.24,249.93,249.24,249.83,10468.0,216.9267,217.5272,216.9267,217.4402,10468.0
2020-09-10 11:30:00,249.96,250.32,249.61,249.83,10185.0,217.5533,217.8666,217.2487,217.4402,10185.0
2020-09-10 11:40:00,249.79,249.88,249.3,249.75,12094.0,217.4054,217.4837,216.9789,217.3705,12094.0
2020-09-10 11:50:00,249.69,249.93,248.64,249.05,12097.0,217.3183,217.5272,216.4044,216.7613,12097.0
2020-09-10 12:00:00,248.89,249.45,248.61,248.83,9887.0,216.622,217.1094,216.3783,216.5698,9887.0
2020-09-10 12:10:00,248.92,249.1,248.47,248.88,8333.0,216.6481,216.8048,216.2565,216.6133,8333.0
2020-09-10 12:20:00,248.99,248.99,248.27,248.78,9386.0,216.7091,216.7091,216.0824,216.5263,9386.0
2020-09-10 12:30:00,248.71,249.19,248.3,248.47,14303.0,216.4654,216.8831,216.1085,216.2565,14303.0
2020-09-10 12:40:00,248.44,248.44,247.84,247.88,10673.0,216.2304,216.2304,215.7082,215.743,10673.0
2020-09-10 12:50:00,248.0,248.82,248.0,248.76,5418.0,215.8474,216.5611,215.8474,216.5089,5418.0
2020-09-10 13:00:00,248.65,250.29,248.64,250.09,23721.0,216.4132,217.8405,216.4044,217.6665,23721.0
2020-09-10 13:10:00,250.18,250.72,249.82,250.66,7735.0,217.7448,218.2148,217.4315,218.1626,7735.0
2020-09-10 13:20:00,250.74,250.74,249.85,250.06,3346.0,218.2322,218.2322,217.4576,217.6403,3346.0
2020-09-10 13:30:00,249.99,250.57,249.99,250.27,6941.0,217.5794,218.0842,217.5794,217.8231,6941.0
2020-09-10 13:40:00,250.1,250.17,249.9,250.06,1950.0,217.6752,217.7361,217.5011,217.6403,1950.0
2020-09-10 13:50:00,250.15,250.27,249.57,249.83,12853.0,217.7187,217.8231,217.2139,217.4402,12853.0
2020-09-10 14:00:00,249.86,250.34,249.69,250.07,4853.0,217.4663,217.884,217.3183,217.6491,4853.0
2020-09-10 14:10:00,250.12,250.12,248.85,249.11,6537.0,217.6926,217.6926,216.5872,216.8135,6537.0
2020-09-10 14:20:00,249.24,249.36,247.98,247.98,9331.0,216.9267,217.0311,215.83,215.83,9331.0
2020-09-10 14:30:00,248.17,248.75,247.81,248.74,12681.0,215.9954,216.5002,215.6821,216.4915,12681.0
2020-09-10 14:40:00,248.67,249.39,248.24,249.39,11506.0,216.4306,217.0572,216.0563,217.0572,11506.0
2020-09-10 14:50:00,249.21,250.07,248.63,250.06,12718.0,216.9006,217.6491,216.3957,217.6403,12718.0
2020-09-10 15:00:00,250.07,250.08,249.23,249.26,23256.0,217.6491,217.6578,216.918,216.9441,23256.0
2020-09-10 15:10:00,249.19,249.43,248.18,248.2,13082.0,216.8831,217.092,216.0041,216.0215,13082.0
2020-09-10 15:20:00,248.29,248.87,248.02,248.74,19953.0,216.0998,216.6046,215.8648,216.4915,19953.0
2020-09-10 15:30:00,248.67,248.97,248.41,248.9,16009.0,216.4306,216.6917,216.2043,216.6307,16009.0
2020-09-10 15:40:00,248.79,249.42,248.21,248.78,23306.0,216.535,217.0833,216.0302,216.5263,23306.0
2020-09-10 15:50:00,248.69,249.59,248.19,248.38,75958.0,216.448,217.2313,216.0128,216.1782,75958.0
2020-09-11 09:30:00,249.78,250.37,249.08,249.19,26634.0,217.3967,217.9102,216.7874,216.8831,26634.0
2020-09-11 09:40:00,249.19,249.25,248.23,248.62,25783.0,216.8831,216.9354,216.0476,216.387,25783.0
2020-09-11 09:50:00,248.59,249.94,248.42,249.53,25933.0,216.3609,217.5359,216.213,217.1791,25933.0
2020-09-11 10:00:00,249.44,250.33,249.32,249.72,13837.0,217.1007,217.8753,216.9963,217.3444,13837.0
2020-09-11 10:10:00,249.72,250.68,249.62,250.22,17106.0,217.3444,218.18,217.2574,217.7796,17106.0
2020-09-11 10:20:00,250.31,250.76,250.17,250.37,9539.0,217.8579,218.2496,217.7361,217.9102,9539.0
2020-09-11 10:30:00,250.44,250.83,250.01,250.66,12454.0,217.9711,218.3105,217.5968,218.1626,12454.0
2020-09-11 10:40:00,250.7,252.0,250.69,251.78,32780.0,218.1974,219.3288,218.1887,219.1374,32780.0
2020-09-11 10:50:00,251.84,252.14,251.65,251.74,27239.0,219.1896,219.4507,219.0242,219.1025,27239.0
2020-09-11 11:00:00,251.79,252.54,251.57,252.22,10490.0,219.1461,219.7988,218.9546,219.5203,10490.0
2020-09-11 11:10:00,252.1,252.25,251.78,252.09,9558.0,219.4159,219.5464,219.1374,219.4072,9558.0
2020-09-11 11:20:00,252.02,252.1,251.24,251.59,10369.0,219.3462,219.4159,218.6674,218.972,10369.0
2020-09-11 11:30:00,251.47,251.67,251.2,251.44,6416.0,218.8675,219.0416,218.6326,218.8414,6416.0
2020-09-11 11:40:00,251.35,251.57,250.99,251.28,9013.0,218.7631,218.9546,218.4498,218.7022,9013.0
2020-09-11 11:50:00,251.36,251.52,251.23,251.46,17493.0,218.7718,218.9111,218.6587,218.8588,17493.0
2020-09-11 12:00:00,251.23,252.04,251.17,252.03,14030.0,218.6587,219.3636,218.6064,219.3549,14030.0
2020-09-11 12:10:00,252.01,252.08,251.52,251.96,14038.0,219.3375,219.3985,218.9111,219.294,14038.0
2020-09-11 12:20:00,252.0,252.56,251.98,252.26,19279.0,219.3288,219.8162,219.3114,219.5551,19279.0
2020-09-11 12:30:00,252.09,252.12,251.69,251.92,7767.0,219.4072,219.4333,219.059,219.2592,7767.0
2020-09-11 12:40:00,251.92,252.0,251.36,251.36,14029.0,219.2592,219.3288,218.7718,218.7718,14029.0
2020-09-11 12:50:00,251.48,251.74,250.83,250.85,7650.0,218.8763,219.1025,218.3105,218.3279,7650.0
2020-09-11 13:00:00,250.96,251.0,250.5,250.61,6183.0,218.4237,218.4585,218.0233,218.119,6183.0
2020-09-11 13:10:00,250.6,250.61,249.86,250.2,13309.0,218.1103,218.119,217.4663,217.7622,13309.0
2020-09-11 13:20:00,250.07,250.18,249.41,249.49,8040.0,217.6491,217.7448,217.0746,217.1442,8040.0
2020-09-11 13:30:00,249.43,249.48,248.82,249.19,16043.0,217.092,217.1355,216.5611,216.8831,16043.0
2020-09-11 13:40:00,249.25,249.48,249.0,249.14,15114.0,216.9354,217.1355,216.7178,216.8396,15114.0
2020-09-11 13:50:00,249.23,249.39,248.73,248.73,10644.0,216.918,217.0572,216.4828,216.4828,10644.0
2020-09-11 14:00:00,248.88,249.26,248.53,249.11,4483.0,216.6133,216.9441,216.3087,216.8135,4483.0
2020-09-11 14:10:00,249.17,249.74,249.05,249.67,7558.0,216.8657,217.3618,216.7613,217.3009,7558.0
2020-09-11 14:20:00,249.76,250.02,249.46,249.76,7137.0,217.3792,217.6055,217.1181,217.3792,7137.0
2020-09-11 14:30:00,249.83,250.62,249.78,250.62,8820.0,217.4402,218.1277,217.3967,218.1277,8820.0
2020-09-11 14:40:00,250.76,250.76,250.28,250.47,8287.0,218.2496,218.2496,217.8318,217.9972,8287.0
2020-09-11 14:50:00,250.4,250.58,250.14,250.34,17473.0,217.9363,218.0929,217.71,217.884,17473.0
2020-09-11 15:00:00,250.3,250.3,249.76,249.89,8429.0,217.8492,217.8492,217.3792,217.4924,8429.0
2020-09-11 15:10:00,249.73,250.4,249.54,250.26,12149.0,217.3531,217.9363,217.1878,217.8144,12149.0
2020-09-11 15:20:00,250.25,250.89,250.23,250.89,21615.0,217.8057,218.3627,217.7883,218.3627,21615.0
2020-09-11 15:30:00,250.88,251.33,250.45,250.74,11192.0,218.354,218.7457,217.9798,218.2322,11192.0
2020-09-11 15:40:00,250.72,250.96,250.28,250.49,21350.0,218.2148,218.4237,217.8318,218.0146,21350.0
2020-09-11 15:50:00,250.89,251.05,249.77,249.79,81005.0,218.3627,218.502,217.3879,217.4054,81005.0
2020-09-14 09:30:00,251.11,252.65,250.93,252.44,27886.0,218.5542,219.8946,218.3976,219.7118,27886.0
2020-09-14 09:40:00,252.35,252.84,252.27,252.62,18126.0,219.6335,220.0599,219.5638,219.8685,18126.0
2020-09-14 09:50:00,252.45,252.75,251.94,252.72,11298.0,219.7205,219.9816,219.2766,219.9555,11298.0
2020-09-14 10:00:00,252.78,253.08,252.41,252.78,14355.0,220.0077,220.2688,219.6857,220.0077,14355.0
2020-09-14 10:10:00,252.73,253.2,252.3,253.1,15691.0,219.9642,220.3733,219.5899,220.2862,15691.0
2020-09-14 10:20:00,253.05,254.08,252.98,253.86,26216.0,220.2427,221.1392,220.1818,220.9477,26216.0
2020-09-14 10:30:00,253.79,254.25,253.7,253.79,11990.0,220.8868,221.2871,220.8084,220.8868,11990.0
2020-09-14 10:40:00,253.74,254.52,253.72,254.45,17258.0,220.8432,221.5221,220.8258,221.4612,17258.0
2020-09-14 10:50:00,254.34,254.64,254.1,254.64,16877.0,221.3655,221.6266,221.1566,221.6266,16877.0
2020-09-14 11:00:00,254.64,255.07,254.44,254.48,17839.0,221.6266,222.0008,221.4525,221.4873,17839.0
2020-09-14 11:10:00,254.5,254.79,254.24,254.47,9135.0,221.5047,221.7571,221.2784,221.4786,9135.0
2020-09-14 11:20:00,254.55,255.1,254.5,254.96,8830.0,221.5482,222.0269,221.5047,221.9051,8830.0
2020-09-14 11:30:00,254.96,255.69,254.96,255.62,38646.0,221.9051,222.5404,221.9051,222.4795,38646.0
2020-09-14 11:40:00,255.61,255.69,255.01,255.02,8931.0,222.4708,222.5404,221.9486,221.9573,8931.0
2020-09-14 11:50:00,255.06,255.46,255.01,255.2,6902.0,221.9921,222.3403,221.9486,222.114,6902.0
2020-09-14 12:00:00,255.1,255.41,255.0,255.29,10825.0,222.0269,222.2967,221.9399,222.1923,10825.0
2020-09-14 12:10:00,255.26,255.34,254.96,255.34,8784.0,222.1662,222.2358,221.9051,222.2358,8784.0
2020-09-14 12:20:00,255.24,255.44,255.13,255.34,9697.0,222.1488,222.3228,222.053,222.2358,9697.0
2020-09-14 12:30:00,255.33,255.33,255.0,255.14,6823.0,222.2271,222.2271,221.9399,222.0617,6823.0
2020-09-14 12:40:00,255.11,255.13,254.81,255.08,6962.0,222.0356,222.053,221.7745,222.0095,6962.0
2020-09-14 12:50:00,255.04,255.22,254.88,254.99,8867.0,221.9747,222.1314,221.8354,221.9312,8867.0
2020-09-14 13:00:00,255.0,255.21,254.6,254.65,12845.0,221.9399,222.1227,221.5918,221.6353,12845.0
2020-09-14 13:10:00,254.64,254.96,254.55,254.72,7754.0,221.6266,221.9051,221.5482,221.6962,7754.0
2020-09-14 13:20:00,254.52,255.01,254.31,254.92,11560.0,221.5221,221.9486,221.3393,221.8703,11560.0
2020-09-14 13:30:00,254.99,255.18,254.72,255.02,11735.0,221.9312,222.0966,221.6962,221.9573,11735.0
2020-09-14 13:40:00,255.06,255.22,254.86,255.07,6932.0,221.9921,222.1314,221.818,222.0008,6932.0
2020-09-14 13:50:00,255.08,255.37,255.04,255.15,10119.0,222.0095,222.2619,221.9747,222.0704,10119.0
2020-09-14 14:00:00,255.11,255.11,254.76,254.84,7445.0,222.0356,222.0356,221.731,221.8006,7445.0
2020-09-14 14:10:00,254.8,255.14,254.51,254.66,9139.0,221.7658,222.0617,221.5134,221.644,9139.0
2020-09-14 14:20:00,254.72,254.72,254.41,254.43,10628.0,221.6962,221.6962,221.4264,221.4438,10628.0
2020-09-14 14:30:00,254.53,254.6,254.21,254.44,8218.0,221.5308,221.5918,221.2523,221.4525,8218.0
2020-09-14 14:40:00,254.51,254.68,254.35,254.5,14832.0,221.5134,221.6614,221.3742,221.5047,14832.0
2020-09-14 14:50:00,254.47,254.74,253.94,254.3,20815.0,221.4786,221.7136,221.0173,221.3306,20815.0
2020-09-14 15:00:00,254.31,254.4,253.89,253.99,15391.0,221.3393,221.4177,220.9738,221.0608,15391.0
2020-09-14 15:10:00,253.99,253.99,253.43,253.78,25257.0,221.0608,221.0608,220.5734,220.8781,25257.0
2020-09-14 15:20:00,253.77,253.77,253.12,253.43,10593.0,220.8694,220.8694,220.3036,220.5734,10593.0
2020-09-14 15:30:00,253.47,254.06,253.33,254.06,26744.0,220.6083,221.1218,220.4864,221.1218,26744.0
2020-09-14 15:40:00,254.06,254.84,253.92,254.79,63630.0,221.1218,221.8006,220.9999,221.7571,63630.0
2020-09-14 15:50:00,254.77,255.17,253.89,253.9,177985.0,221.7397,222.0879,220.9738,220.9825,177985.0
2020-09-15 09:30:00,255.61,258.71,255.57,257.94,78107.0,222.4708,225.1689,222.436,224.4987,78107.0
2020-09-15 09:40:00,257.94,258.74,257.89,258.31,23477.0,224.4987,225.195,224.4552,224.8208,23477.0
2020-09-15 09:50:00,258.3,260.0,257.69,259.99,28417.0,224.8121,226.2917,224.2811,226.283,28417.0
2020-09-15 10:00:00,260.0,260.39,259.48,260.39,29743.0,226.2917,226.6311,225.8391,226.6311,29743.0
2020-09-15 10:10:00,260.5,261.6,260.3,261.58,31751.0,226.7268,227.6842,226.5528,227.6668,31751.0
2020-09-15 10:20:00,261.48,261.96,260.69,261.31,36951.0,227.5798,227.9975,226.8922,227.4318,36951.0
2020-09-15 10:30:00,261.31,263.35,261.2,263.33,67761.0,227.4318,229.2073,227.3361,229.1899,67761.0
2020-09-15 10:40:00,263.35,263.9,262.74,263.62,43522.0,229.2073,229.686,228.6764,229.4423,43522.0
2020-09-15 10:50:00,263.74,264.58,263.26,264.58,60763.0,229.5468,230.2779,229.129,230.2779,60763.0
2020-09-15 11:00:00,264.51,264.65,264.0,264.4,39947.0,230.2169,230.3388,229.7731,230.1212,39947.0
2020-09-15 11:10:00,264.3,264.4,263.52,263.8,51184.0,230.0342,230.1212,229.3553,229.599,51184.0
2020-09-15 11:20:00,263.88,263.89,262.7,263.28,29092.0,229.6686,229.6773,228.6416,229.1464,29092.0
2020-09-15 11:30:00,263.2,263.69,262.61,262.62,21964.0,229.0768,229.5033,228.5633,228.572,21964.0
2020-09-15 11:40:00,262.65,262.79,261.69,262.16,15614.0,228.5981,228.7199,227.7625,228.1716,15614.0
2020-09-15 11:50:00,262.21,263.29,262.13,262.95,81662.0,228.2151,229.1551,228.1455,228.8592,81662.0
2020-09-15 12:00:00,262.88,263.03,262.64,262.93,21345.0,228.7983,228.9288,228.5894,228.8418,21345.0
2020-09-15 12:10:00,262.84,263.19,262.75,263.1,15547.0,228.7635,229.0681,228.6851,228.9897,15547.0
2020-09-15 12:20:00,263.14,263.42,262.98,263.16,19180.0,229.0246,229.2683,228.8853,229.042,19180.0
2020-09-15 12:30:00,263.19,263.52,263.19,263.39,10414.0,229.0681,229.3553,229.0681,229.2421,10414.0
2020-09-15 12:40:00,263.42,263.67,263.2,263.48,12012.0,229.2683,229.4858,229.0768,229.3205,12012.0
2020-09-15 12:50:00,263.38,263.6,263.13,263.49,12179.0,229.2334,229.4249,229.0159,229.3292,12179.0
2020-09-15 13:00:00,263.45,264.07,263.36,264.06,9619.0,229.2944,229.834,229.216,229.8253,9619.0
2020-09-15 13:10:00,264.06,264.44,263.93,264.05,10716.0,229.8253,230.156,229.7121,229.8166,10716.0
2020-09-15 13:20:00,264.07,264.28,263.79,264.2,10837.0,229.834,230.0168,229.5903,229.9471,10837.0
2020-09-15 13:30:00,264.37,264.37,263.68,263.8,16098.0,230.0951,230.0951,229.4946,229.599,16098.0
2020-09-15 13:40:00,263.78,263.94,263.54,263.62,13444.0,229.5816,229.7208,229.3727,229.4423,13444.0
2020-09-15 13:50:00,263.65,263.97,263.48,263.91,20836.0,229.4684,229.747,229.3205,229.6947,20836.0
2020-09-15 14:00:00,263.95,264.38,263.68,264.38,15129.0,229.7295,230.1038,229.4946,230.1038,15129.0
2020-09-15 14:10:00,264.43,265.0,264.33,264.94,36198.0,230.1473,230.6434,230.0603,230.5912,36198.0
2020-09-15 14:20:00,265.0,265.18,264.49,264.49,31760.0,230.6434,230.8001,230.1995,230.1995,31760.0
2020-09-15 14:30:00,264.57,264.92,264.48,264.73,36406.0,230.2692,230.5738,230.1908,230.4084,36406.0
2020-09-15 14:40:00,264.77,264.91,264.56,264.82,18131.0,230.4432,230.5651,230.2605,230.4868,18131.0
2020-09-15 14:50:00,264.89,265.22,264.7,264.78,30364.0,230.5477,230.8349,230.3823,230.4519,30364.0
2020-09-15 15:00:00,264.83,264.87,263.42,263.51,50640.0,230.4955,230.5303,229.2683,229.3466,50640.0
2020-09-15 15:10:00,263.57,263.69,262.9,263.16,39853.0,229.3988,229.5033,228.8157,229.042,39853.0
2020-09-15 15:20:00,263.24,263.41,262.9,263.13,34266.0,229.1116,229.2596,228.8157,229.0159,34266.0
2020-09-15 15:30:00,263.09,263.16,262.23,262.41,58693.0,228.981,229.042,228.2325,228.3892,58693.0
2020-09-15 15:40:00,262.39,263.36,262.2,263.17,60426.0,228.3718,229.216,228.2064,229.0507,60426.0
2020-09-15 15:50:00,263.21,263.94,262.92,263.83,171064.0,229.0855,229.7208,228.8331,229.6251,171064.0
2020-09-16 09:30:00,265.0,265.31,263.67,265.0,52180.0,230.6434,230.9132,229.4858,230.6434,52180.0
2020-09-16 09:40:00,264.93,265.28,264.33,264.76,24689.0,230.5825,230.8871,230.0603,230.4345,24689.0
2020-09-16 09:50:00,264.82,265.55,264.6,265.43,20298.0,230.4868,231.1221,230.2953,231.0177,20298.0
2020-09-16 10:00:00,265.39,266.07,265.05,265.37,18238.0,230.9829,231.5747,230.6869,230.9654,18238.0
2020-09-16 10:10:00,265.42,266.59,265.42,266.33,20416.0,231.009,232.0273,231.009,231.801,20416.0
2020-09-16 10:20:00,266.28,266.59,265.77,266.4,34465.0,231.7575,232.0273,231.3136,231.8619,34465.0
2020-09-16 10:30:00,266.47,267.2,266.41,266.75,17967.0,231.9228,232.5582,231.8706,232.1665,17967.0
2020-09-16 10:40:00,266.67,267.0,266.1,266.41,27458.0,232.0969,232.3841,231.6008,231.8706,27458.0
2020-09-16 10:50:00,266.42,267.23,266.42,267.23,19224.0,231.8793,232.5843,231.8793,232.5843,19224.0
2020-09-16 11:00:00,267.16,267.43,266.89,267.43,20366.0,232.5234,232.7584,232.2884,232.7584,20366.0
2020-09-16 11:10:00,267.38,267.87,267.3,267.73,35184.0,232.7149,233.1413,232.6452,233.0195,35184.0
2020-09-16 11:20:00,267.83,268.66,267.76,268.21,40055.0,233.1065,233.8289,233.0456,233.4372,40055.0
2020-09-16 11:30:00,268.28,268.36,267.71,267.96,28100.0,233.4982,233.5678,233.0021,233.2197,28100.0
2020-09-16 11:40:00,267.95,268.01,267.69,267.81,14292.0,233.211,233.2632,232.9847,233.0891,14292.0
2020-09-16 11:50:00,267.85,268.15,267.36,267.36,13375.0,233.1239,233.385,232.6974,232.6974,13375.0
2020-09-16 12:00:00,267.37,267.87,267.33,267.66,21393.0,232.7062,233.1413,232.6713,232.9586,21393.0
2020-09-16 12:10:00,267.61,267.63,267.09,267.18,26593.0,232.915,232.9324,232.4625,232.5408,26593.0
2020-09-16 12:20:00,267.18,267.49,267.14,267.45,15733.0,232.5408,232.8106,232.506,232.7758,15733.0
2020-09-16 12:30:00,267.44,267.5,267.21,267.38,17651.0,232.7671,232.8193,232.5669,232.7149,17651.0
2020-09-16 12:40:00,267.34,267.57,266.7,266.7,15682.0,232.68,232.8802,232.123,232.123,15682.0
2020-09-16 12:50:00,266.71,266.98,266.52,266.92,9311.0,232.1317,232.3667,231.9664,232.3145,9311.0
2020-09-16 13:00:00,266.92,267.23,266.72,267.12,7659.0,232.3145,232.5843,232.1404,232.4886,7659.0
2020-09-16 13:10:00,267.09,267.26,266.77,266.84,17191.0,232.4625,232.6104,232.1839,232.2449,17191.0
2020-09-16 13:20:00,266.81,266.96,266.79,266.89,10020.0,232.2188,232.3493,232.2013,232.2884,10020.0
2020-09-16 13:30:00,266.86,266.9,266.28,266.51,18757.0,232.2623,232.2971,231.7575,231.9576,18757.0
2020-09-16 13:40:00,266.56,266.6,265.75,265.98,23383.0,232.0012,232.036,231.2962,231.4964,23383.0
2020-09-16 13:50:00,265.96,266.47,265.71,266.08,14387.0,231.479,231.9228,231.2614,231.5834,14387.0
2020-09-16 14:00:00,266.08,266.2,265.05,265.28,21338.0,231.5834,231.6878,230.6869,230.8871,21338.0
2020-09-16 14:10:00,265.3,265.98,265.1,265.56,21677.0,230.9045,231.4964,230.7305,231.1308,21677.0
2020-09-16 14:20:00,265.56,265.7,265.16,265.31,33124.0,231.1308,231.2527,230.7827,230.9132,33124.0
2020-09-16 14:30:00,265.23,265.74,265.14,265.62,28064.0,230.8436,231.2875,230.7653,231.183,28064.0
2020-09-16 14:40:00,265.55,265.74,264.88,265.15,17588.0,231.1221,231.2875,230.539,230.774,17588.0
2020-09-16 14:50:00,265.15,265.15,264.49,264.75,25782.0,230.774,230.774,230.1995,230.4258,25782.0
2020-09-16 15:00:00,264.78,265.23,264.46,264.46,21180.0,230.4519,230.8436,230.1734,230.1734,21180.0
2020-09-16 15:10:00,264.53,264.57,263.49,264.06,36617.0,230.2344,230.2692,229.3292,229.8253,36617.0
2020-09-16 15:20:00,264.1,264.17,263.58,263.63,21177.0,229.8601,229.921,229.4075,229.451,21177.0
2020-09-16 15:30:00,263.6,263.7,262.79,263.53,72427.0,229.4249,229.512,228.7199,229.364,72427.0
2020-09-16 15:40:00,263.49,264.36,263.19,263.97,49485.0,229.3292,230.0864,229.0681,229.747,49485.0
2020-09-16 15:50:00,263.96,264.37,262.83,263.29,305559.0,229.7382,230.0951,228.7548,229.1551,305559.0
2020-09-17 09:30:00,259.62,260.05,258.22,259.18,50569.0,225.9609,226.3352,224.7424,225.578,50569.0
2020-09-17 09:40:00,259.02,259.8,258.89,259.08,35454.0,225.4387,226.1176,225.3256,225.4909,35454.0
2020-09-17 09:50:00,258.93,259.63,258.26,258.59,63522.0,225.3604,225.9696,224.7772,225.0645,63522.0
2020-09-17 10:00:00,258.67,259.83,258.56,259.65,84203.0,225.1341,226.1437,225.0383,225.987,84203.0
2020-09-17 10:10:00,259.51,260.4,258.99,259.28,27827.0,225.8652,226.6398,225.4126,225.665,27827.0
2020-09-17 10:20:00,259.16,259.46,257.87,258.14,15634.0,225.5606,225.8217,224.4378,224.6728,15634.0
2020-09-17 10:30:00,258.1,258.41,257.15,257.29,15649.0,224.638,224.9078,223.8111,223.933,15649.0
2020-09-17 10:40:00,257.32,257.85,257.21,257.57,20483.0,223.9591,224.4204,223.8634,224.1767,20483.0
2020-09-17 10:50:00,257.5,257.69,255.94,255.94,25348.0,224.1158,224.2811,222.758,222.758,25348.0
2020-09-17 11:00:00,256.07,256.57,255.2,255.71,21713.0,222.8712,223.3063,222.114,222.5578,21713.0
2020-09-17 11:10:00,255.79,255.79,254.62,254.75,35410.0,222.6275,222.6275,221.6092,221.7223,35410.0
2020-09-17 11:20:00,254.75,254.77,253.73,253.8,69263.0,221.7223,221.7397,220.8345,220.8955,69263.0
2020-09-17 11:30:00,253.82,254.95,253.61,253.68,61487.0,220.9129,221.8964,220.7301,220.791,61487.0
2020-09-17 11:40:00,253.72,253.74,252.77,252.85,23034.0,220.8258,220.8432,219.999,220.0686,23034.0
2020-09-17 11:50:00,252.88,253.05,251.79,252.0,40121.0,220.0947,220.2427,219.1461,219.3288,40121.0
2020-09-17 12:00:00,251.96,252.23,251.41,251.42,29980.0,219.294,219.529,218.8153,218.824,29980.0
2020-09-17 12:10:00,251.37,251.51,250.24,250.44,24354.0,218.7805,218.9024,217.797,217.9711,24354.0
2020-09-17 12:20:00,250.41,250.79,249.93,250.55,30769.0,217.945,218.2757,217.5272,218.0668,30769.0
2020-09-17 12:30:00,250.65,252.34,250.6,252.11,43138.0,218.1539,219.6248,218.1103,219.4246,43138.0
2020-09-17 12:40:00,252.1,252.32,251.47,252.17,12288.0,219.4159,219.6073,218.8675,219.4768,12288.0
2020-09-17 12:50:00,252.09,252.77,251.87,252.47,20407.0,219.4072,219.999,219.2157,219.7379,20407.0
2020-09-17 13:00:00,252.53,252.75,252.34,252.59,19413.0,219.7901,219.9816,219.6248,219.8423,19413.0
2020-09-17 13:10:00,252.54,252.54,251.39,251.39,28054.0,219.7988,219.7988,218.7979,218.7979,28054.0
2020-09-17 13:20:00,251.5,251.72,250.56,250.6,13611.0,218.8937,219.0851,218.0755,218.1103,13611.0
2020-09-17 13:30:00,250.58,251.03,250.3,250.47,21316.0,218.0929,218.4846,217.8492,217.9972,21316.0
2020-09-17 13:40:00,250.44,250.54,250.01,250.43,25966.0,217.9711,218.0581,217.5968,217.9624,25966.0
2020-09-17 13:50:00,250.44,250.66,250.0,250.18,18879.0,217.9711,218.1626,217.5881,217.7448,18879.0
2020-09-17 14:00:00,250.21,250.67,250.01,250.36,13745.0,217.7709,218.1713,217.5968,217.9015,13745.0
2020-09-17 14:10:00,250.36,250.81,250.33,250.53,19187.0,217.9015,218.2931,217.8753,218.0494,19187.0
2020-09-17 14:20:00,250.56,250.68,249.93,249.96,33895.0,218.0755,218.18,217.5272,217.5533,33895.0
2020-09-17 14:30:00,249.96,250.43,249.8,249.85,30183.0,217.5533,217.9624,217.4141,217.4576,30183.0
2020-09-17 14:40:00,249.89,250.17,249.8,250.09,17549.0,217.4924,217.7361,217.4141,217.6665,17549.0
2020-09-17 14:50:00,250.1,250.32,249.97,250.02,26031.0,217.6752,217.8666,217.562,217.6055,26031.0
2020-09-17 15:00:00,250.02,250.14,249.72,249.83,29669.0,217.6055,217.71,217.3444,217.4402,29669.0
2020-09-17 15:10:00,249.89,250.3,249.6,249.7,26369.0,217.4924,217.8492,217.24,217.327,26369.0
2020-09-17 15:20:00,249.67,249.94,249.08,249.08,26875.0,217.3009,217.5359,216.7874,216.7874,26875.0
2020-09-17 15:30:00,249.08,250.41,248.94,250.37,58328.0,216.7874,217.945,216.6656,217.9102,58328.0
2020-09-17 15:40:00,250.38,251.01,250.26,250.92,68310.0,217.9189,218.4672,217.8144,218.3889,68310.0
2020-09-17 15:50:00,250.93,251.23,249.92,250.74,149646.0,218.3976,218.6587,217.5185,218.2322,149646.0
2020-09-18 09:30:00,249.0,251.26,248.41,248.57,480597.0,216.7178,218.6848,216.2043,216.3435,480597.0
2020-09-18 09:40:00,248.67,248.99,247.85,248.99,24532.0,216.4306,216.7091,215.7169,216.7091,24532.0
2020-09-18 09:50:00,248.97,249.5,248.69,249.5,19330.0,216.6917,217.153,216.448,217.153,19330.0
2020-09-18 10:00:00,249.5,249.93,248.86,248.87,33273.0,217.153,217.5272,216.5959,216.6046,33273.0
2020-09-18 10:10:00,248.67,248.97,248.08,248.19,8897.0,216.4306,216.6917,215.9171,216.0128,8897.0
2020-09-18 10:20:00,248.1,248.1,246.8,247.13,31915.0,215.9345,215.9345,214.803,215.0902,31915.0
2020-09-18 10:30:00,247.22,247.53,246.47,246.47,20617.0,215.1685,215.4384,214.5158,214.5158,20617.0
2020-09-18 10:40:00,246.46,247.07,245.51,246.21,29029.0,214.5071,215.038,213.6802,214.2895,29029.0
2020-09-18 10:50:00,246.31,246.46,245.38,245.73,29102.0,214.3765,214.5071,213.5671,213.8717,29102.0
2020-09-18 11:00:00,245.69,246.31,245.51,246.31,19587.0,213.8369,214.3765,213.6802,214.3765,19587.0
2020-09-18 11:10:00,246.22,246.5,245.12,245.12,26162.0,214.2982,214.5419,213.3408,213.3408,26162.0
2020-09-18 11:20:00,245.21,245.32,244.92,245.26,55735.0,213.4191,213.5149,213.1667,213.4627,55735.0
2020-09-18 11:30:00,245.3,246.19,245.16,246.19,22096.0,213.4975,214.2721,213.3756,214.2721,22096.0
2020-09-18 11:40:00,246.06,246.86,245.63,246.78,19327.0,214.1589,214.8552,213.7847,214.7856,19327.0
2020-09-18 11:50:00,246.78,247.75,246.77,247.3,15893.0,214.7856,215.6298,214.7769,215.2382,15893.0
2020-09-18 12:00:00,247.39,248.11,247.38,247.74,12485.0,215.3165,215.9432,215.3078,215.6211,12485.0
2020-09-18 12:10:00,247.81,248.04,247.02,247.02,14212.0,215.6821,215.8822,214.9945,214.9945,14212.0
2020-09-18 12:20:00,247.11,247.14,246.51,246.84,27059.0,215.0728,215.0989,214.5506,214.8378,27059.0
2020-09-18 12:30:00,246.84,246.84,246.36,246.49,19017.0,214.8378,214.8378,214.42,214.5332,19017.0
2020-09-18 12:40:00,246.35,246.44,245.59,245.71,19914.0,214.4113,214.4897,213.7499,213.8543,19914.0
2020-09-18 12:50:00,245.63,246.11,245.31,245.95,15795.0,213.7847,214.2025,213.5062,214.0632,15795.0
2020-09-18 13:00:00,245.81,246.03,245.64,245.96,8359.0,213.9414,214.1328,213.7934,214.0719,8359.0
2020-09-18 13:10:00,246.0,246.08,245.27,245.51,15323.0,214.1067,214.1763,213.4714,213.6802,15323.0
2020-09-18 13:20:00,245.51,245.77,245.31,245.31,19139.0,213.6802,213.9065,213.5062,213.5062,19139.0
2020-09-18 13:30:00,245.28,245.34,244.4,244.98,33205.0,213.4801,213.5323,212.7142,213.219,33205.0
2020-09-18 13:40:00,245.19,245.29,244.76,245.14,14336.0,213.4017,213.4888,213.0275,213.3582,14336.0
2020-09-18 13:50:00,245.17,245.23,244.78,245.11,35313.0,213.3843,213.4365,213.0449,213.3321,35313.0
2020-09-18 14:00:00,245.13,245.13,244.49,244.55,16380.0,213.3495,213.3495,212.7925,212.8447,16380.0
2020-09-18 14:10:00,244.49,244.64,243.81,243.95,38339.0,212.7925,212.923,212.2006,212.3225,38339.0
2020-09-18 14:20:00,243.99,244.61,243.94,244.45,36151.0,212.3573,212.8969,212.3138,212.7577,36151.0
2020-09-18 14:30:00,244.39,245.27,244.33,244.86,25953.0,212.7055,213.4714,212.6532,213.1145,25953.0
2020-09-18 14:40:00,244.91,245.13,244.32,244.43,36571.0,213.158,213.3495,212.6445,212.7403,36571.0
2020-09-18 14:50:00,244.46,244.81,244.22,244.81,30227.0,212.7664,213.071,212.5575,213.071,30227.0
2020-09-18 15:00:00,244.88,246.62,244.88,246.29,36165.0,213.1319,214.6463,213.1319,214.3591,36165.0
2020-09-18 15:10:00,246.34,246.34,245.74,245.99,43179.0,214.4026,214.4026,213.8804,214.098,43179.0
2020-09-18 15:20:00,245.99,246.72,245.92,246.71,50054.0,214.098,214.7334,214.0371,214.7247,50054.0
2020-09-18 15:30:00,246.73,247.63,246.42,247.5,44757.0,214.7421,215.5254,214.4723,215.4122,44757.0
2020-09-18 15:40:00,247.52,248.23,247.05,247.22,94769.0,215.4297,216.0476,215.0206,215.1685,94769.0
2020-09-18 15:50:00,247.36,247.39,245.45,245.5,251308.0,215.2904,215.3165,213.628,213.6715,251308.0
2020-09-21 09:30:00,243.38,244.42,241.29,242.38,82298.0,211.8264,212.7316,210.0074,210.956,82298.0
2020-09-21 09:40:00,242.27,242.27,238.9,239.33,101573.0,210.8603,210.8603,207.9272,208.3015,101573.0
2020-09-21 09:50:00,239.15,241.19,238.61,240.37,69150.0,208.1448,209.9203,207.6748,209.2066,69150.0
2020-09-21 10:00:00,240.25,240.42,238.29,238.92,45957.0,209.1022,209.2502,207.3963,207.9446,45957.0
2020-09-21 10:10:00,238.96,239.53,238.76,239.0,34167.0,207.9794,208.4755,207.8054,208.0143,34167.0
2020-09-21 10:20:00,239.02,239.7,238.77,239.55,48518.0,208.0317,208.6235,207.8141,208.4929,48518.0
2020-09-21 10:30:00,239.46,240.27,239.26,239.27,31201.0,208.4146,209.1196,208.2405,208.2492,31201.0
2020-09-21 10:40:00,239.37,240.76,239.13,240.67,59561.0,208.3363,209.5461,208.1274,209.4677,59561.0
2020-09-21 10:50:00,240.68,241.3,240.27,240.45,53557.0,209.4764,210.0161,209.1196,209.2763,53557.0
2020-09-21 11:00:00,240.34,240.91,240.2,240.66,54050.0,209.1805,209.6766,209.0587,209.459,54050.0
2020-09-21 11:10:00,240.83,241.19,240.48,241.19,39124.0,209.607,209.9203,209.3024,209.9203,39124.0
2020-09-21 11:20:00,241.18,242.08,241.09,241.4,28417.0,209.9116,210.6949,209.8333,210.1031,28417.0
2020-09-21 11:30:00,241.32,241.82,240.85,240.92,24751.0,210.0335,210.4686,209.6244,209.6853,24751.0
2020-09-21 11:40:00,240.97,241.58,240.71,241.33,27932.0,209.7288,210.2598,209.5026,210.0422,27932.0
2020-09-21 11:50:00,241.43,241.89,241.37,241.77,40816.0,210.1292,210.5296,210.077,210.4251,40816.0
2020-09-21 12:00:00,241.76,242.15,241.51,241.94,60506.0,210.4164,210.7559,210.1988,210.5731,60506.0
2020-09-21 12:10:00,241.94,242.64,241.55,242.64,83751.0,210.5731,211.1823,210.2337,211.1823,83751.0
2020-09-21 12:20:00,242.78,243.2,242.16,243.07,26433.0,211.3042,211.6697,210.7646,211.5566,26433.0
2020-09-21 12:30:00,243.01,243.38,242.72,243.06,14615.0,211.5044,211.8264,211.252,211.5479,14615.0
2020-09-21 12:40:00,243.07,243.63,242.83,243.23,16788.0,211.5566,212.044,211.3477,211.6958,16788.0
2020-09-21 12:50:00,243.23,243.23,241.97,241.97,20565.0,211.6958,211.6958,210.5992,210.5992,20565.0
2020-09-21 13:00:00,242.02,242.02,241.63,241.91,29549.0,210.6427,210.6427,210.3033,210.547,29549.0
2020-09-21 13:10:00,241.82,242.4,241.75,242.3,15192.0,210.4686,210.9734,210.4077,210.8864,15192.0
2020-09-21 13:20:00,242.38,243.23,242.38,243.23,13715.0,210.956,211.6958,210.956,211.6958,13715.0
2020-09-21 13:30:00,243.21,243.6,243.05,243.39,18462.0,211.6784,212.0179,211.5392,211.8351,18462.0
2020-09-21 13:40:00,243.39,243.47,242.38,242.45,14750.0,211.8351,211.9047,210.956,211.017,14750.0
2020-09-21 13:50:00,242.46,242.76,242.21,242.45,11796.0,211.0257,211.2868,210.8081,211.017,11796.0
2020-09-21 14:00:00,242.39,242.66,241.67,241.94,21244.0,210.9647,211.1997,210.3381,210.5731,21244.0
2020-09-21 14:10:00,242.08,242.58,241.66,241.7,43593.0,210.6949,211.1301,210.3294,210.3642,43593.0
2020-09-21 14:20:00,241.78,242.51,241.75,242.28,17154.0,210.4338,211.0692,210.4077,210.869,17154.0
2020-09-21 14:30:00,242.14,242.14,241.53,241.67,26146.0,210.7472,210.7472,210.2162,210.3381,26146.0
2020-09-21 14:40:00,241.59,241.8,240.88,240.92,22408.0,210.2685,210.4512,209.6505,209.6853,22408.0
2020-09-21 14:50:00,240.97,241.02,240.55,240.56,87976.0,209.7288,209.7724,209.3633,209.372,87976.0
2020-09-21 15:00:00,240.59,241.0,240.42,241.0,36478.0,209.3981,209.755,209.2502,209.755,36478.0
2020-09-21 15:10:00,240.99,241.5,240.91,241.0,45962.0,209.7463,210.1901,209.6766,209.755,45962.0
2020-09-21 15:20:00,241.01,241.55,241.0,241.27,46901.0,209.7637,210.2337,209.755,209.99,46901.0
2020-09-21 15:30:00,241.35,241.35,240.28,240.41,67523.0,210.0596,210.0596,209.1283,209.2414,67523.0
2020-09-21 15:40:00,240.48,240.62,240.0,240.36,118213.0,209.3024,209.4242,208.8846,209.1979,118213.0
2020-09-21 15:50:00,240.31,241.1,240.31,241.09,220568.0,209.1544,209.842,209.1544,209.8333,220568.0
2020-09-22 09:30:00,241.99,243.86,240.68,241.84,125483.0,210.6166,212.2442,209.4764,210.4861,125483.0
2020-09-22 09:40:00,241.84,242.3,240.84,240.84,15743.0,210.4861,210.8864,209.6157,209.6157,15743.0
2020-09-22 09:50:00,240.83,241.12,240.2,240.2,19084.0,209.607,209.8594,209.0587,209.0587,19084.0
2020-09-22 10:00:00,240.34,242.35,240.33,241.97,20964.0,209.1805,210.9299,209.1718,210.5992,20964.0
2020-09-22 10:10:00,242.06,242.68,241.65,242.45,43458.0,210.6775,211.2171,210.3207,211.017,43458.0
2020-09-22 10:20:00,242.45,244.49,242.38,244.31,33165.0,211.017,212.7925,210.956,212.6358,33165.0
2020-09-22 10:30:00,244.31,244.68,244.14,244.18,29438.0,212.6358,212.9579,212.4879,212.5227,29438.0
2020-09-22 10:40:00,244.23,244.85,243.37,243.43,29868.0,212.5662,213.1058,211.8177,211.8699,29868.0
2020-09-22 10:50:00,243.52,243.52,242.63,242.63,38817.0,211.9482,211.9482,211.1736,211.1736,38817.0
2020-09-22 11:00:00,242.7,243.0,242.27,242.58,15060.0,211.2346,211.4957,210.8603,211.1301,15060.0
2020-09-22 11:10:00,242.72,243.11,242.56,242.65,22566.0,211.252,211.5914,211.1127,211.191,22566.0
2020-09-22 11:20:00,242.62,242.64,241.94,242.24,25798.0,211.1649,211.1823,210.5731,210.8342,25798.0
2020-09-22 11:30:00,242.22,242.24,241.55,242.01,16083.0,210.8168,210.8342,210.2337,210.634,16083.0
2020-09-22 11:40:00,242.02,242.05,241.5,241.71,24811.0,210.6427,210.6688,210.1901,210.3729,24811.0
2020-09-22 11:50:00,241.64,241.94,241.44,241.77,14456.0,210.312,210.5731,210.1379,210.4251,14456.0
2020-09-22 12:00:00,241.85,242.2,241.69,242.02,20847.0,210.4948,210.7994,210.3555,210.6427,20847.0
2020-09-22 12:10:00,242.0,242.19,241.81,241.95,10757.0,210.6253,210.7907,210.4599,210.5818,10757.0
2020-09-22 12:20:00,241.93,242.27,241.78,242.27,12391.0,210.5644,210.8603,210.4338,210.8603,12391.0
2020-09-22 12:30:00,242.23,242.3,242.0,242.01,10868.0,210.8255,210.8864,210.6253,210.634,10868.0
2020-09-22 12:40:00,241.98,241.98,241.49,241.63,9114.0,210.6079,210.6079,210.1814,210.3033,9114.0
2020-09-22 12:50:00,241.68,241.91,241.42,241.81,24666.0,210.3468,210.547,210.1205,210.4599,24666.0
2020-09-22 13:00:00,241.87,241.9,241.59,241.85,19078.0,210.5122,210.5383,210.2685,210.4948,19078.0
2020-09-22 13:10:00,241.88,242.19,241.87,242.01,10765.0,210.5209,210.7907,210.5122,210.634,10765.0
2020-09-22 13:20:00,241.99,242.4,241.97,242.28,13888.0,210.6166,210.9734,210.5992,210.869,13888.0
2020-09-22 13:30:00,242.26,242.65,242.22,242.64,24562.0,210.8516,211.191,210.8168,211.1823,24562.0
2020-09-22 13:40:00,242.63,243.12,242.52,243.01,58170.0,211.1736,211.6001,211.0779,211.5044,58170.0
2020-09-22 13:50:00,242.99,243.06,242.79,242.87,7756.0,211.487,211.5479,211.3129,211.3825,7756.0
2020-09-22 14:00:00,242.88,243.2,242.85,243.09,13747.0,211.3912,211.6697,211.3651,211.574,13747.0
2020-09-22 14:10:00,243.01,243.31,242.85,243.25,16279.0,211.5044,211.7655,211.3651,211.7132,16279.0
2020-09-22 14:20:00,243.21,243.83,242.94,243.81,38819.0,211.6784,212.2181,211.4434,212.2006,38819.0
2020-09-22 14:30:00,243.81,243.88,243.44,243.45,13906.0,212.2006,212.2616,211.8786,211.8873,13906.0
2020-09-22 14:40:00,243.36,243.61,242.9,242.95,12577.0,211.809,212.0266,211.4086,211.4521,12577.0
2020-09-22 14:50:00,242.91,242.96,242.41,242.53,11007.0,211.4173,211.4608,210.9822,211.0866,11007.0
2020-09-22 15:00:00,242.5,242.74,242.46,242.52,36636.0,211.0605,211.2694,211.0257,211.0779,36636.0
2020-09-22 15:10:00,242.57,242.69,242.46,242.47,19418.0,211.1214,211.2259,211.0257,211.0344,19418.0
2020-09-22 15:20:00,242.42,242.59,242.17,242.38,24374.0,210.9909,211.1388,210.7733,210.956,24374.0
2020-09-22 15:30:00,242.35,242.85,241.87,242.75,30574.0,210.9299,211.3651,210.5122,211.2781,30574.0
2020-09-22 15:40:00,242.71,242.98,242.29,242.46,46028.0,211.2433,211.4783,210.8777,211.0257,46028.0
2020-09-22 15:50:00,242.33,242.33,241.57,241.9,126912.0,210.9125,210.9125,210.2511,210.5383,126912.0
2020-09-23 09:30:00,242.23,242.23,240.18,240.64,117613.0,210.8255,210.8255,209.0413,209.4416,117613.0
2020-09-23 09:40:00,240.88,241.09,240.0,241.05,45464.0,209.6505,209.8333,208.8846,209.7985,45464.0
2020-09-23 09:50:00,240.99,241.06,240.08,240.28,32013.0,209.7463,209.8072,208.9542,209.1283,32013.0
2020-09-23 10:00:00,240.4,241.46,240.35,241.29,45007.0,209.2327,210.1553,209.1892,210.0074,45007.0
2020-09-23 10:10:00,241.3,241.53,240.97,241.44,22334.0,210.0161,210.2162,209.7288,210.1379,22334.0
2020-09-23 10:20:00,241.39,242.0,240.86,241.93,20327.0,210.0944,210.6253,209.6331,210.5644,20327.0
2020-09-23 10:30:00,241.92,242.08,240.49,240.5,24806.0,210.5557,210.6949,209.3111,209.3198,24806.0
2020-09-23 10:40:00,240.49,241.12,240.18,241.12,19488.0,209.3111,209.8594,209.0413,209.8594,19488.0
2020-09-23 10:50:00,241.16,241.4,240.66,240.81,23422.0,209.8942,210.1031,209.459,209.5896,23422.0
2020-09-23 11:00:00,240.76,241.0,240.41,240.46,32455.0,209.5461,209.755,209.2414,209.285,32455.0
2020-09-23 11:10:00,240.5,240.71,240.18,240.28,102590.0,209.3198,209.5026,209.0413,209.1283,102590.0
2020-09-23 11:20:00,240.32,240.43,240.0,240.31,31776.0,209.1631,209.2589,208.8846,209.1544,31776.0
2020-09-23 11:30:00,240.31,241.25,240.24,241.18,14960.0,209.1544,209.9725,209.0935,209.9116,14960.0
2020-09-23 11:40:00,241.21,241.3,240.91,241.03,12934.0,209.9377,210.0161,209.6766,209.7811,12934.0
2020-09-23 11:50:00,240.94,241.05,240.66,240.78,12115.0,209.7027,209.7985,209.459,209.5635,12115.0
2020-09-23 12:00:00,240.72,241.2,240.65,241.11,16545.0,209.5113,209.929,209.4503,209.8507,16545.0
2020-09-23 12:10:00,241.16,241.24,240.49,240.49,15929.0,209.8942,209.9638,209.3111,209.3111,15929.0
2020-09-23 12:20:00,240.45,241.0,240.26,240.86,9595.0,209.2763,209.755,209.1109,209.6331,9595.0
2020-09-23 12:30:00,240.83,241.26,240.79,241.21,11260.0,209.607,209.9812,209.5722,209.9377,11260.0
2020-09-23 12:40:00,241.21,241.3,240.2,240.28,28664.0,209.9377,210.0161,209.0587,209.1283,28664.0
2020-09-23 12:50:00,240.24,240.35,239.89,239.9,20766.0,209.0935,209.1892,208.7889,208.7976,20766.0
2020-09-23 13:00:00,239.92,240.16,239.78,239.98,23716.0,208.815,209.0239,208.6931,208.8672,23716.0
2020-09-23 13:10:00,240.03,240.16,239.94,240.02,20632.0,208.9107,209.0239,208.8324,208.902,20632.0
2020-09-23 13:20:00,240.0,240.18,239.51,239.56,29626.0,208.8846,209.0413,208.4581,208.5016,29626.0
2020-09-23 13:30:00,239.56,239.71,239.08,239.09,28968.0,208.5016,208.6322,208.0839,208.0926,28968.0
2020-09-23 13:40:00,239.01,239.23,238.84,239.07,17673.0,208.023,208.2144,207.875,208.0752,17673.0
2020-09-23 13:50:00,239.06,239.2,238.61,239.17,33174.0,208.0665,208.1883,207.6748,208.1622,33174.0
2020-09-23 14:00:00,239.17,239.17,238.18,238.39,31386.0,208.1622,208.1622,207.3006,207.4833,31386.0
2020-09-23 14:10:00,238.41,238.76,237.25,237.31,25835.0,207.5007,207.8054,206.4911,206.5434,25835.0
2020-09-23 14:20:00,237.4,237.52,236.78,237.03,30235.0,206.6217,206.7261,206.0821,206.2997,30235.0
2020-09-23 14:30:00,237.09,237.29,236.88,236.97,20667.0,206.3519,206.5259,206.1691,206.2474,20667.0
2020-09-23 14:40:00,236.96,237.15,236.31,236.53,30884.0,206.2387,206.4041,205.673,205.8645,30884.0
2020-09-23 14:50:00,236.47,236.6,235.92,236.18,25872.0,205.8123,205.9254,205.3336,205.5599,25872.0
2020-09-23 15:00:00,236.16,236.4,235.34,235.46,35588.0,205.5424,205.7513,204.8288,204.9332,35588.0
2020-09-23 15:10:00,235.4,235.81,235.07,235.68,57967.0,204.881,205.2378,204.5938,205.1247,57967.0
2020-09-23 15:20:00,235.72,235.94,235.08,235.94,45519.0,205.1595,205.351,204.6025,205.351,45519.0
2020-09-23 15:30:00,235.97,236.59,235.84,236.03,72569.0,205.3771,205.9167,205.2639,205.4293,72569.0
2020-09-23 15:40:00,236.12,236.26,235.31,235.38,72735.0,205.5076,205.6295,204.8027,204.8636,72735.0
2020-09-23 15:50:00,235.31,235.91,235.24,235.68,139729.0,204.8027,205.3249,204.7417,205.1247,139729.0
2020-09-24 09:30:00,236.3,237.04,235.24,235.49,104094.0,205.6643,206.3084,204.7417,204.9593,104094.0
2020-09-24 09:40:00,235.4,237.07,235.1,236.5,54786.0,204.881,206.3345,204.6199,205.8384,54786.0
2020-09-24 09:50:00,236.86,237.36,236.62,237.02,57241.0,206.1517,206.5869,205.9428,206.291,57241.0
2020-09-24 10:00:00,237.1,237.99,236.51,237.1,49229.0,206.3606,207.1352,205.8471,206.3606,49229.0
2020-09-24 10:10:00,237.05,237.38,236.66,236.78,40950.0,206.3171,206.6043,205.9776,206.0821,40950.0
2020-09-24 10:20:00,236.71,237.43,236.58,237.11,40117.0,206.0211,206.6478,205.908,206.3693,40117.0
2020-09-24 10:30:00,237.11,237.11,236.11,236.11,22412.0,206.3693,206.3693,205.4989,205.4989,22412.0
2020-09-24 10:40:00,236.11,237.05,236.11,236.64,47487.0,205.4989,206.3171,205.4989,205.9602,47487.0
2020-09-24 10:50:00,236.59,237.45,236.59,237.45,21173.0,205.9167,206.6652,205.9167,206.6652,21173.0
2020-09-24 11:00:00,237.45,238.24,237.23,237.85,43446.0,206.6652,207.3528,206.4737,207.0133,43446.0
2020-09-24 11:10:00,238.05,238.09,237.28,237.64,25439.0,207.1874,207.2222,206.5172,206.8306,25439.0
2020-09-24 11:20:00,237.64,237.93,236.67,236.67,28709.0,206.8306,207.083,205.9863,205.9863,28709.0
2020-09-24 11:30:00,236.72,236.97,236.48,236.81,13761.0,206.0298,206.2474,205.821,206.1082,13761.0
2020-09-24 11:40:00,236.88,237.09,236.18,236.33,16586.0,206.1691,206.3519,205.5599,205.6904,16586.0
2020-09-24 11:50:00,236.37,237.27,236.3,237.18,19002.0,205.7252,206.5085,205.6643,206.4302,19002.0
2020-09-24 12:00:00,237.14,237.32,236.93,237.2,41929.0,206.3954,206.5521,206.2126,206.4476,41929.0
2020-09-24 12:10:00,237.19,237.96,237.01,237.84,98552.0,206.4389,207.1091,206.2822,207.0046,98552.0
2020-09-24 12:20:00,237.85,238.08,237.59,237.64,30787.0,207.0133,207.2135,206.7871,206.8306,30787.0
2020-09-24 12:30:00,237.68,237.77,237.33,237.48,54499.0,206.8654,206.9437,206.5608,206.6913,54499.0
2020-09-24 12:40:00,237.42,237.9,237.4,237.53,33125.0,206.6391,207.0569,206.6217,206.7348,33125.0
2020-09-24 12:50:00,237.53,239.53,237.38,239.17,45825.0,206.7348,208.4755,206.6043,208.1622,45825.0
2020-09-24 13:00:00,239.15,239.68,239.13,239.46,12486.0,208.1448,208.6061,208.1274,208.4146,12486.0
2020-09-24 13:10:00,239.39,239.97,239.33,239.35,17738.0,208.3537,208.8585,208.3015,208.3189,17738.0
2020-09-24 13:20:00,239.37,239.45,238.94,239.3,13830.0,208.3363,208.4059,207.962,208.2754,13830.0
2020-09-24 13:30:00,239.34,240.13,239.28,239.74,21411.0,208.3102,208.9977,208.2579,208.6583,21411.0
2020-09-24 13:40:00,239.74,239.93,238.89,239.01,45091.0,208.6583,208.8237,207.9185,208.023,45091.0
2020-09-24 13:50:00,239.0,239.05,238.45,238.5,15512.0,208.0143,208.0578,207.5356,207.5791,15512.0
2020-09-24 14:00:00,238.54,238.72,238.15,238.49,14829.0,207.6139,207.7706,207.2745,207.5704,14829.0
2020-09-24 14:10:00,238.46,238.49,237.71,237.86,25329.0,207.5443,207.5704,206.8915,207.022,25329.0
2020-09-24 14:20:00,237.81,238.05,237.52,237.52,18883.0,206.9785,207.1874,206.7261,206.7261,18883.0
2020-09-24 14:30:00,237.5,237.61,237.28,237.42,31127.0,206.7087,206.8045,206.5172,206.6391,31127.0
2020-09-24 14:40:00,237.44,237.45,236.5,236.5,28589.0,206.6565,206.6652,205.8384,205.8384,28589.0
2020-09-24 14:50:00,236.49,236.64,235.92,236.04,14412.0,205.8297,205.9602,205.3336,205.438,14412.0
2020-09-24 15:00:00,236.1,236.59,236.1,236.37,16813.0,205.4902,205.9167,205.4902,205.7252,16813.0
2020-09-24 15:10:00,236.27,236.75,236.12,236.47,16343.0,205.6382,206.056,205.5076,205.8123,16343.0
2020-09-24 15:20:00,236.39,236.41,235.53,235.73,28283.0,205.7426,205.76,204.9941,205.1682,28283.0
2020-09-24 15:30:00,235.7,236.28,235.41,236.27,40342.0,205.1421,205.6469,204.8897,205.6382,40342.0
2020-09-24 15:40:00,236.2,236.91,236.12,236.15,64792.0,205.5773,206.1952,205.5076,205.5337,64792.0
2020-09-24 15:50:00,236.25,236.69,235.97,236.18,137321.0,205.6208,206.0037,205.3771,205.5599,137321.0
2020-09-25 09:30:00,235.0,237.24,234.97,236.81,120640.0,205.5051,207.464,205.4789,207.088,120640.0
2020-09-25 09:40:00,236.81,238.7,236.81,237.71,106894.0,207.088,208.7408,207.088,207.875,106894.0
2020-09-25 09:50:00,237.68,238.06,237.29,237.78,68416.0,207.8488,208.1811,207.5077,207.9362,68416.0
2020-09-25 10:00:00,237.82,238.37,237.56,237.97,27337.0,207.9712,208.4522,207.7438,208.1024,27337.0
2020-09-25 10:10:00,237.77,237.77,235.95,236.06,23112.0,207.9275,207.9275,206.3359,206.4321,23112.0
2020-09-25 10:20:00,236.12,237.17,236.11,236.86,15754.0,206.4846,207.4028,206.4758,207.1317,15754.0
2020-09-25 10:30:00,236.77,236.77,235.65,236.55,34506.0,207.053,207.053,206.0736,206.8606,34506.0
2020-09-25 10:40:00,236.75,236.9,235.94,236.25,28614.0,207.0355,207.1667,206.3272,206.5983,28614.0
2020-09-25 10:50:00,236.3,237.0,236.24,236.96,28965.0,206.642,207.2541,206.5895,207.2191,28965.0
2020-09-25 11:00:00,236.99,237.08,236.64,236.79,31766.0,207.2454,207.3241,206.9393,207.0705,31766.0
2020-09-25 11:10:00,236.76,237.98,236.71,237.79,62317.0,207.0442,208.1111,207.0005,207.945,62317.0
2020-09-25 11:20:00,237.78,238.03,237.31,237.9,23951.0,207.9362,208.1548,207.5252,208.0412,23951.0
2020-09-25 11:30:00,237.89,238.4,237.68,237.71,61493.0,208.0324,208.4784,207.8488,207.875,61493.0
2020-09-25 11:40:00,237.78,238.16,237.22,237.28,24591.0,207.9362,208.2685,207.4465,207.499,24591.0
2020-09-25 11:50:00,237.25,237.77,237.14,237.18,30419.0,207.4727,207.9275,207.3766,207.4115,30419.0
2020-09-25 12:00:00,237.29,237.79,237.17,237.68,20835.0,207.5077,207.945,207.4028,207.8488,20835.0
2020-09-25 12:10:00,237.66,237.66,236.87,236.95,13251.0,207.8313,207.8313,207.1404,207.2104,13251.0
2020-09-25 12:20:00,236.91,237.07,236.7,237.01,13603.0,207.1754,207.3153,206.9918,207.2629,13603.0
2020-09-25 12:30:00,237.06,237.15,236.88,237.09,10810.0,207.3066,207.3853,207.1492,207.3328,10810.0
2020-09-25 12:40:00,237.11,237.16,236.72,236.88,18801.0,207.3503,207.394,207.0093,207.1492,18801.0
2020-09-25 12:50:00,236.9,237.12,236.64,237.03,37299.0,207.1667,207.3591,206.9393,207.2804,37299.0
2020-09-25 13:00:00,236.97,237.3,236.65,237.16,46285.0,207.2279,207.5165,206.9481,207.394,46285.0
2020-09-25 13:10:00,237.15,237.86,236.81,237.66,85444.0,207.3853,208.0062,207.088,207.8313,85444.0
2020-09-25 13:20:00,237.67,237.68,236.95,237.07,23874.0,207.84,207.8488,207.2104,207.3153,23874.0
2020-09-25 13:30:00,237.09,237.39,236.93,236.96,21531.0,207.3328,207.5952,207.1929,207.2191,21531.0
2020-09-25 13:40:00,237.02,237.72,236.96,237.2,129036.0,207.2716,207.8838,207.2191,207.429,129036.0
2020-09-25 13:50:00,237.2,237.54,236.93,237.01,123147.0,207.429,207.7263,207.1929,207.2629,123147.0
2020-09-25 14:00:00,237.02,237.2,236.98,237.07,50953.0,207.2716,207.429,207.2366,207.3153,50953.0
2020-09-25 14:10:00,237.08,238.82,237.01,238.76,73241.0,207.3241,208.8457,207.2629,208.7932,73241.0
2020-09-25 14:20:00,238.76,238.99,238.6,238.77,24867.0,208.7932,208.9944,208.6533,208.802,24867.0
2020-09-25 14:30:00,238.77,238.79,238.05,238.16,48238.0,208.802,208.8195,208.1723,208.2685,48238.0
2020-09-25 14:40:00,238.09,238.63,237.92,238.52,103274.0,208.2073,208.6795,208.0587,208.5833,103274.0
2020-09-25 14:50:00,238.54,238.54,238.09,238.11,27047.0,208.6008,208.6008,208.2073,208.2248,27047.0
2020-09-25 15:00:00,238.11,239.03,237.95,239.03,53811.0,208.2248,209.0293,208.0849,209.0293,53811.0
2020-09-25 15:10:00,239.12,239.85,239.0,239.8,20800.0,209.108,209.7464,209.0031,209.7027,20800.0
2020-09-25 15:20:00,239.81,240.63,239.67,240.63,23007.0,209.7114,210.4285,209.589,210.4285,23007.0
2020-09-25 15:30:00,240.65,240.67,239.49,239.72,28047.0,210.446,210.4635,209.4316,209.6327,28047.0
2020-09-25 15:40:00,239.72,240.04,239.6,239.98,49959.0,209.6327,209.9126,209.5278,209.8601,49959.0
2020-09-25 15:50:00,239.97,240.2,239.78,239.78,192381.0,209.8514,210.0525,209.6852,209.6852,192381.0
2020-09-28 09:30:00,243.07,244.42,242.51,243.12,79245.0,212.5623,213.7428,212.0726,212.606,79245.0
2020-09-28 09:40:00,243.15,243.25,241.58,241.67,37024.0,212.6322,212.7197,211.2593,211.338,37024.0
2020-09-28 09:50:00,241.79,242.02,241.31,241.54,20792.0,211.4429,211.6441,211.0232,211.2243,20792.0
2020-09-28 10:00:00,241.49,241.57,240.16,240.16,22098.0,211.1806,211.2505,210.0175,210.0175,22098.0
2020-09-28 10:10:00,240.22,240.87,240.16,240.49,14866.0,210.07,210.6384,210.0175,210.3061,14866.0
2020-09-28 10:20:00,240.55,241.15,240.28,240.5,18479.0,210.3586,210.8833,210.1224,210.3148,18479.0
2020-09-28 10:30:00,240.53,240.6,239.5,239.59,27573.0,210.3411,210.4023,209.4403,209.5191,27573.0
2020-09-28 10:40:00,239.62,240.58,239.62,240.04,19903.0,209.5453,210.3848,209.5453,209.9126,19903.0
2020-09-28 10:50:00,240.04,240.79,240.04,240.79,48622.0,209.9126,210.5684,209.9126,210.5684,48622.0
2020-09-28 11:00:00,240.84,240.95,239.38,239.67,27367.0,210.6122,210.7084,209.3354,209.589,27367.0
2020-09-28 11:10:00,239.64,240.38,239.45,239.92,21752.0,209.5628,210.2099,209.3966,209.8076,21752.0
2020-09-28 11:20:00,239.98,240.35,239.6,239.72,20808.0,209.8601,210.1837,209.5278,209.6327,20808.0
2020-09-28 11:30:00,239.68,240.41,239.56,240.16,23179.0,209.5978,210.2361,209.4928,210.0175,23179.0
2020-09-28 11:40:00,240.12,240.12,239.27,239.42,36069.0,209.9825,209.9825,209.2392,209.3704,36069.0
2020-09-28 11:50:00,239.43,239.43,238.82,239.24,17178.0,209.3791,209.3791,208.8457,209.213,17178.0
2020-09-28 12:00:00,239.27,239.28,238.47,238.49,49820.0,209.2392,209.248,208.5396,208.5571,49820.0
2020-09-28 12:10:00,238.49,238.95,238.41,238.59,30913.0,208.5571,208.9594,208.4872,208.6446,30913.0
2020-09-28 12:20:00,238.59,239.43,238.59,239.17,22399.0,208.6446,209.3791,208.6446,209.1518,22399.0
2020-09-28 12:30:00,239.17,239.19,238.93,239.06,17958.0,209.1518,209.1693,208.9419,209.0556,17958.0
2020-09-28 12:40:00,239.1,239.71,239.08,239.68,38419.0,209.0906,209.624,209.0731,209.5978,38419.0
2020-09-28 12:50:00,239.68,239.95,239.53,239.94,14098.0,209.5978,209.8339,209.4666,209.8251,14098.0
2020-09-28 13:00:00,239.96,240.39,239.88,240.25,14989.0,209.8426,210.2186,209.7727,210.0962,14989.0
2020-09-28 13:10:00,240.27,240.51,239.94,240.14,39715.0,210.1137,210.3236,209.8251,210.0,39715.0
2020-09-28 13:20:00,240.25,240.55,240.24,240.46,21194.0,210.0962,210.3586,210.0875,210.2799,21194.0
2020-09-28 13:30:00,240.5,241.1,240.5,241.1,22119.0,210.3148,210.8395,210.3148,210.8395,22119.0
2020-09-28 13:40:00,241.14,241.57,240.92,240.93,41172.0,210.8745,211.2505,210.6821,210.6909,41172.0
2020-09-28 13:50:00,240.87,241.35,240.83,241.08,16636.0,210.6384,211.0582,210.6034,210.822,16636.0
2020-09-28 14:00:00,241.04,241.04,240.34,240.55,27337.0,210.7871,210.7871,210.1749,210.3586,27337.0
2020-09-28 14:10:00,240.58,241.12,240.37,240.98,85088.0,210.3848,210.857,210.2012,210.7346,85088.0
2020-09-28 14:20:00,240.95,240.99,240.59,240.98,38710.0,210.7084,210.7433,210.3935,210.7346,38710.0
2020-09-28 14:30:00,240.99,241.3,240.86,241.13,20550.0,210.7433,211.0144,210.6297,210.8658,20550.0
2020-09-28 14:40:00,241.07,241.16,240.72,240.72,11888.0,210.8133,210.892,210.5072,210.5072,11888.0
2020-09-28 14:50:00,240.7,240.91,240.61,240.76,20769.0,210.4897,210.6734,210.411,210.5422,20769.0
2020-09-28 15:00:00,240.73,240.76,240.28,240.47,32633.0,210.516,210.5422,210.1224,210.2886,32633.0
2020-09-28 15:10:00,240.49,240.5,239.99,240.07,42997.0,210.3061,210.3148,209.8688,209.9388,42997.0
2020-09-28 15:20:00,240.13,240.58,240.13,240.56,27898.0,209.9913,210.3848,209.9913,210.3673,27898.0
2020-09-28 15:30:00,240.53,240.56,240.14,240.35,43971.0,210.3411,210.3673,210.0,210.1837,43971.0
2020-09-28 15:40:00,240.35,240.35,239.86,239.93,76932.0,210.1837,210.1837,209.7552,209.8164,76932.0
2020-09-28 15:50:00,239.9,240.37,239.61,240.26,201132.0,209.7901,210.2012,209.5365,210.105,201132.0
2020-09-29 09:30:00,241.21,242.0,239.53,240.31,76794.0,210.9357,211.6266,209.4666,210.1487,76794.0
2020-09-29 09:40:00,240.12,240.6,239.42,240.0,49545.0,209.9825,210.4023,209.3704,209.8776,49545.0
2020-09-29 09:50:00,240.06,240.33,239.66,240.1,35326.0,209.9301,210.1662,209.5803,209.965,35326.0
2020-09-29 10:00:00,240.2,240.67,239.88,239.94,54809.0,210.0525,210.4635,209.7727,209.8251,54809.0
2020-09-29 10:10:00,239.93,240.5,239.93,240.18,19437.0,209.8164,210.3148,209.8164,210.035,19437.0
2020-09-29 10:20:00,240.17,240.22,239.88,239.93,16150.0,210.0263,210.07,209.7727,209.8164,16150.0
2020-09-29 10:30:00,240.02,240.86,240.02,240.86,104159.0,209.8951,210.6297,209.8951,210.6297,104159.0
2020-09-29 10:40:00,240.82,241.19,240.25,240.61,33525.0,210.5947,210.9182,210.0962,210.411,33525.0
2020-09-29 10:50:00,240.61,240.72,239.86,240.09,49966.0,210.411,210.5072,209.7552,209.9563,49966.0
2020-09-29 11:00:00,240.1,240.1,239.12,239.71,30263.0,209.965,209.965,209.108,209.624,30263.0
2020-09-29 11:10:00,239.77,240.0,239.38,239.87,18940.0,209.6765,209.8776,209.3354,209.7639,18940.0
2020-09-29 11:20:00,239.81,240.3,239.71,240.11,32414.0,209.7114,210.1399,209.624,209.9738,32414.0
2020-09-29 11:30:00,240.19,240.75,240.19,240.5,35548.0,210.0437,210.5335,210.0437,210.3148,35548.0
2020-09-29 11:40:00,240.5,241.1,240.16,241.03,71435.0,210.3148,210.8395,210.0175,210.7783,71435.0
2020-09-29 11:50:00,241.09,241.54,240.95,241.21,28063.0,210.8308,211.2243,210.7084,210.9357,28063.0
2020-09-29 12:00:00,241.13,241.2,240.51,240.83,29931.0,210.8658,210.927,210.3236,210.6034,29931.0
2020-09-29 12:10:00,240.81,240.88,240.58,240.73,14066.0,210.5859,210.6471,210.3848,210.516,14066.0
2020-09-29 12:20:00,240.7,240.72,240.45,240.56,5641.0,210.4897,210.5072,210.2711,210.3673,5641.0
2020-09-29 12:30:00,240.57,240.84,240.43,240.53,14098.0,210.3761,210.6122,210.2536,210.3411,14098.0
2020-09-29 12:40:00,240.44,240.76,240.02,240.56,27368.0,210.2624,210.5422,209.8951,210.3673,27368.0
2020-09-29 12:50:00,240.58,240.61,240.22,240.56,14947.0,210.3848,210.411,210.07,210.3673,14947.0
2020-09-29 13:00:00,240.57,240.8,240.25,240.56,23344.0,210.3761,210.5772,210.0962,210.3673,23344.0
2020-09-29 13:10:00,240.57,240.66,240.08,240.18,15591.0,210.3761,210.4548,209.9476,210.035,15591.0
2020-09-29 13:20:00,240.13,240.65,240.02,240.53,61705.0,209.9913,210.446,209.8951,210.3411,61705.0
2020-09-29 13:30:00,240.51,240.67,240.42,240.55,28999.0,210.3236,210.4635,210.2449,210.3586,28999.0
2020-09-29 13:40:00,240.55,240.8,240.52,240.63,21196.0,210.3586,210.5772,210.3323,210.4285,21196.0
2020-09-29 13:50:00,240.67,241.5,240.65,240.96,49532.0,210.4635,211.1893,210.446,210.7171,49532.0
2020-09-29 14:00:00,240.94,240.99,240.72,240.85,14646.0,210.6996,210.7433,210.5072,210.6209,14646.0
2020-09-29 14:10:00,240.85,240.98,240.6,240.98,23490.0,210.6209,210.7346,210.4023,210.7346,23490.0
2020-09-29 14:20:00,240.95,240.95,240.2,240.26,27723.0,210.7084,210.7084,210.0525,210.105,27723.0
2020-09-29 14:30:00,240.27,241.1,240.19,240.95,22584.0,210.1137,210.8395,210.0437,210.7084,22584.0
2020-09-29 14:40:00,240.95,241.45,240.75,241.45,12098.0,210.7084,211.1456,210.5335,211.1456,12098.0
2020-09-29 14:50:00,241.48,241.67,240.99,241.3,40914.0,211.1718,211.338,210.7433,211.0144,40914.0
2020-09-29 15:00:00,241.26,241.7,241.26,241.53,17901.0,210.9794,211.3642,210.9794,211.2156,17901.0
2020-09-29 15:10:00,241.59,241.59,240.94,240.94,25770.0,211.268,211.268,210.6996,210.6996,25770.0
2020-09-29 15:20:00,240.96,241.05,240.64,240.71,48791.0,210.7171,210.7958,210.4373,210.4985,48791.0
2020-09-29 15:30:00,240.68,240.86,240.34,240.39,67022.0,210.4722,210.6297,210.1749,210.2186,67022.0
2020-09-29 15:40:00,240.4,241.17,240.23,240.9,70811.0,210.2274,210.9007,210.0787,210.6646,70811.0
2020-09-29 15:50:00,240.93,241.23,240.03,240.14,174750.0,210.6909,210.9532,209.9038,210.0,174750.0
2020-09-30 09:30:00,241.93,242.24,240.23,242.24,28417.0,211.5654,211.8364,210.0787,211.8364,28417.0
2020-09-30 09:40:00,242.15,242.7,241.61,242.45,33874.0,211.7577,212.2387,211.2855,212.0201,33874.0
2020-09-30 09:50:00,242.45,242.89,242.0,242.8,25494.0,212.0201,212.4049,211.6266,212.3262,25494.0
2020-09-30 10:00:00,242.76,243.33,242.57,242.61,29800.0,212.2912,212.7896,212.125,212.16,29800.0
2020-09-30 10:10:00,242.66,242.87,242.03,242.52,26621.0,212.2037,212.3874,211.6528,212.0813,26621.0
2020-09-30 10:20:00,242.56,243.58,242.53,243.15,42943.0,212.1163,213.0083,212.0901,212.6322,42943.0
2020-09-30 10:30:00,243.1,243.27,242.75,242.94,12774.0,212.5885,212.7372,212.2824,212.4486,12774.0
2020-09-30 10:40:00,242.93,243.15,242.57,242.59,28297.0,212.4398,212.6322,212.125,212.1425,28297.0
2020-09-30 10:50:00,242.56,242.89,242.25,242.25,42088.0,212.1163,212.4049,211.8452,211.8452,42088.0
2020-09-30 11:00:00,242.24,242.44,242.0,242.09,67154.0,211.8364,212.0113,211.6266,211.7053,67154.0
2020-09-30 11:10:00,242.07,242.29,242.0,242.09,30534.0,211.6878,211.8802,211.6266,211.7053,30534.0
2020-09-30 11:20:00,242.1,243.2,242.0,242.81,45515.0,211.714,212.676,211.6266,212.3349,45515.0
2020-09-30 11:30:00,242.81,242.95,242.45,242.67,27799.0,212.3349,212.4573,212.0201,212.2125,27799.0
2020-09-30 11:40:00,242.61,242.76,242.45,242.55,28471.0,212.16,212.2912,212.0201,212.1075,28471.0
2020-09-30 11:50:00,242.55,242.81,242.23,242.25,127923.0,212.1075,212.3349,211.8277,211.8452,127923.0
2020-09-30 12:00:00,242.37,242.44,241.81,241.94,38161.0,211.9501,212.0113,211.4604,211.5741,38161.0
2020-09-30 12:10:00,242.01,242.04,241.5,241.55,17633.0,211.6353,211.6616,211.1893,211.2331,17633.0
2020-09-30 12:20:00,241.53,241.78,241.23,241.23,14259.0,211.2156,211.4342,210.9532,210.9532,14259.0
2020-09-30 12:30:00,241.27,241.45,241.14,241.34,27227.0,210.9882,211.1456,210.8745,211.0494,27227.0
2020-09-30 12:40:00,241.35,241.69,241.28,241.56,29502.0,211.0582,211.3555,210.9969,211.2418,29502.0
2020-09-30 12:50:00,241.48,241.52,241.03,241.17,90035.0,211.1718,211.2068,210.7783,210.9007,90035.0
2020-09-30 13:00:00,241.14,241.22,240.68,240.71,26523.0,210.8745,210.9445,210.4722,210.4985,26523.0
2020-09-30 13:10:00,240.71,241.19,240.7,241.19,24045.0,210.4985,210.9182,210.4897,210.9182,24045.0
2020-09-30 13:20:00,241.13,241.52,241.0,241.44,26112.0,210.8658,211.2068,210.7521,211.1369,26112.0
2020-09-30 13:30:00,241.47,241.93,241.39,241.77,13866.0,211.1631,211.5654,211.0931,211.4254,13866.0
2020-09-30 13:40:00,241.8,242.32,241.77,242.29,13401.0,211.4517,211.9064,211.4254,211.8802,13401.0
2020-09-30 13:50:00,242.3,242.48,242.04,242.35,21928.0,211.8889,212.0463,211.6616,211.9326,21928.0
2020-09-30 14:00:00,242.38,242.87,242.24,242.87,42616.0,211.9589,212.3874,211.8364,212.3874,42616.0
2020-09-30 14:10:00,242.96,243.0,242.64,242.69,16164.0,212.4661,212.5011,212.1862,212.23,16164.0
2020-09-30 14:20:00,242.68,242.9,241.51,242.72,66396.0,212.2212,212.4136,211.1981,212.2562,66396.0
2020-09-30 14:30:00,242.64,242.66,241.88,241.9,19520.0,212.1862,212.2037,211.5216,211.5391,19520.0
2020-09-30 14:40:00,241.88,241.93,240.43,240.56,53002.0,211.5216,211.5654,210.2536,210.3673,53002.0
2020-09-30 14:50:00,240.54,241.05,240.38,240.9,14709.0,210.3498,210.7958,210.2099,210.6646,14709.0
2020-09-30 15:00:00,240.95,241.62,240.75,241.33,37302.0,210.7084,211.2943,210.5335,211.0407,37302.0
2020-09-30 15:10:00,241.32,241.4,240.0,240.02,26620.0,211.0319,211.1019,209.8776,209.8951,26620.0
2020-09-30 15:20:00,240.08,240.89,239.69,240.53,143741.0,209.9476,210.6559,209.6065,210.3411,143741.0
2020-09-30 15:30:00,240.43,240.83,239.9,240.59,42562.0,210.2536,210.6034,209.7901,210.3935,42562.0
2020-09-30 15:40:00,240.58,241.4,240.48,241.29,114400.0,210.3848,211.1019,210.2973,211.0057,114400.0
2020-09-30 15:50:00,241.34,241.99,241.31,241.71,226041.0,211.0494,211.6178,211.0232,211.373,226041.0
2020-10-01 09:30:00,242.19,244.09,242.19,243.37,64918.0,211.7927,213.4543,211.7927,212.8246,64918.0
2020-10-01 09:40:00,243.42,243.65,242.56,243.05,44633.0,212.8683,213.0695,212.1163,212.5448,44633.0
2020-10-01 09:50:00,243.0,243.29,241.87,241.88,22007.0,212.5011,212.7547,211.5129,211.5216,22007.0
2020-10-01 10:00:00,241.77,242.1,241.0,241.21,25942.0,211.4254,211.714,210.7521,210.9357,25942.0
2020-10-01 10:10:00,241.12,241.12,239.95,240.7,24289.0,210.857,210.857,209.8339,210.4897,24289.0
2020-10-01 10:20:00,240.76,241.85,240.76,241.8,25433.0,210.5422,211.4954,210.5422,211.4517,25433.0
2020-10-01 10:30:00,241.72,242.69,241.7,242.42,24632.0,211.3817,212.23,211.3642,211.9939,24632.0
2020-10-01 10:40:00,242.43,242.43,241.33,241.81,27067.0,212.0026,212.0026,211.0407,211.4604,27067.0
2020-10-01 10:50:00,241.62,241.96,241.17,241.96,13754.0,211.2943,211.5916,210.9007,211.5916,13754.0
2020-10-01 11:00:00,242.03,243.04,241.53,242.9,30274.0,211.6528,212.536,211.2156,212.4136,30274.0
2020-10-01 11:10:00,242.87,243.58,242.55,243.16,61336.0,212.3874,213.0083,212.1075,212.641,61336.0
2020-10-01 11:20:00,243.19,243.84,243.13,243.68,34412.0,212.6672,213.2356,212.6147,213.0957,34412.0
2020-10-01 11:30:00,243.73,244.25,243.73,243.92,21501.0,213.1394,213.5942,213.1394,213.3056,21501.0
2020-10-01 11:40:00,243.97,244.03,243.73,243.91,17563.0,213.3493,213.4018,213.1394,213.2968,17563.0
2020-10-01 11:50:00,243.88,245.0,243.88,244.76,32585.0,213.2706,214.25,213.2706,214.0402,32585.0
2020-10-01 12:00:00,244.8,244.81,243.91,244.01,16510.0,214.0751,214.0839,213.2968,213.3843,16510.0
2020-10-01 12:10:00,244.07,244.5,243.57,244.05,38743.0,213.4368,213.8128,212.9995,213.4193,38743.0
2020-10-01 12:20:00,244.05,244.46,244.0,244.1,29215.0,213.4193,213.7778,213.3756,213.463,29215.0
2020-10-01 12:30:00,244.11,244.21,243.77,243.77,64603.0,213.4717,213.5592,213.1744,213.1744,64603.0
2020-10-01 12:40:00,243.81,244.21,243.62,244.09,16053.0,213.2094,213.5592,213.0432,213.4543,16053.0
2020-10-01 12:50:00,244.07,244.12,242.78,242.79,23279.0,213.4368,213.4805,212.3087,212.3174,23279.0
2020-10-01 13:00:00,242.83,243.08,242.51,243.08,11339.0,212.3524,212.571,212.0726,212.571,11339.0
2020-10-01 13:10:00,243.11,243.54,243.11,243.28,34961.0,212.5973,212.9733,212.5973,212.7459,34961.0
2020-10-01 13:20:00,243.33,243.8,243.21,243.43,16721.0,212.7896,213.2007,212.6847,212.8771,16721.0
2020-10-01 13:30:00,243.37,243.42,242.83,243.11,11995.0,212.8246,212.8683,212.3524,212.5973,11995.0
2020-10-01 13:40:00,243.05,243.13,242.24,242.28,14019.0,212.5448,212.6147,211.8364,211.8714,14019.0
2020-10-01 13:50:00,242.29,242.57,241.25,241.33,19579.0,211.8802,212.125,210.9707,211.0407,19579.0
2020-10-01 14:00:00,241.39,241.91,240.73,241.05,44221.0,211.0931,211.5479,210.516,210.7958,44221.0
2020-10-01 14:10:00,241.02,241.41,240.65,241.11,42735.0,210.7696,211.1106,210.446,210.8483,42735.0
2020-10-01 14:20:00,241.16,241.21,240.56,241.01,56444.0,210.892,210.9357,210.3673,210.7608,56444.0
2020-10-01 14:30:00,240.99,241.62,240.8,241.58,76445.0,210.7433,211.2943,210.5772,211.2593,76445.0
2020-10-01 14:40:00,241.61,241.85,241.36,241.56,97243.0,211.2855,211.4954,211.0669,211.2418,97243.0
2020-10-01 14:50:00,241.51,241.93,241.49,241.93,14019.0,211.1981,211.5654,211.1806,211.5654,14019.0
2020-10-01 15:00:00,241.97,242.26,241.64,241.72,25793.0,211.6003,211.8539,211.3118,211.3817,25793.0
2020-10-01 15:10:00,241.7,242.17,241.46,241.46,42206.0,211.3642,211.7752,211.1543,211.1543,42206.0
2020-10-01 15:20:00,241.48,241.56,240.91,241.15,44667.0,211.1718,211.2418,210.6734,210.8833,44667.0
2020-10-01 15:30:00,241.06,242.15,240.94,242.09,58827.0,210.8046,211.7577,210.6996,211.7053,58827.0
2020-10-01 15:40:00,242.09,242.43,241.15,241.36,66035.0,211.7053,212.0026,210.8833,211.0669,66035.0
2020-10-01 15:50:00,241.29,242.31,241.11,241.98,213878.0,211.0057,211.8977,210.8483,211.6091,213878.0
2020-10-02 09:30:00,240.07,240.46,238.99,240.01,48104.0,209.9388,210.2799,208.9944,209.8863,48104.0
2020-10-02 09:40:00,239.98,240.7,239.73,240.44,22455.0,209.8601,210.4897,209.6415,210.2624,22455.0
2020-10-02 09:50:00,240.44,241.4,240.09,241.36,23785.0,210.2624,211.1019,209.9563,211.0669,23785.0
2020-10-02 10:00:00,241.26,241.74,240.98,240.98,16593.0,210.9794,211.3992,210.7346,210.7346,16593.0
2020-10-02 10:10:00,241.0,241.18,239.76,240.18,23022.0,210.7521,210.9095,209.6677,210.035,23022.0
2020-10-02 10:20:00,240.25,240.92,239.87,240.77,25167.0,210.0962,210.6821,209.7639,210.5509,25167.0
2020-10-02 10:30:00,240.63,241.18,240.36,240.36,30897.0,210.4285,210.9095,210.1924,210.1924,30897.0
2020-10-02 10:40:00,240.34,241.23,240.19,240.99,30541.0,210.1749,210.9532,210.0437,210.7433,30541.0
2020-10-02 10:50:00,240.93,241.92,240.87,241.74,15186.0,210.6909,211.5566,210.6384,211.3992,15186.0
2020-10-02 11:00:00,241.7,242.1,241.5,241.8,24978.0,211.3642,211.714,211.1893,211.4517,24978.0
2020-10-02 11:10:00,241.79,242.84,241.74,242.76,17153.0,211.4429,212.3611,211.3992,212.2912,17153.0
2020-10-02 11:20:00,242.84,243.0,242.33,242.33,11862.0,212.3611,212.5011,211.9152,211.9152,11862.0
2020-10-02 11:30:00,242.29,242.3,241.63,241.82,16493.0,211.8802,211.8889,211.303,211.4692,16493.0
2020-10-02 11:40:00,241.81,241.84,241.54,241.79,18305.0,211.4604,211.4867,211.2243,211.4429,18305.0
2020-10-02 11:50:00,241.87,241.97,240.75,240.87,17797.0,211.5129,211.6003,210.5335,210.6384,17797.0
2020-10-02 12:00:00,240.82,242.08,240.56,241.65,34305.0,210.5947,211.6965,210.3673,211.3205,34305.0
2020-10-02 12:10:00,241.65,243.18,241.47,243.09,45801.0,211.3205,212.6585,211.1631,212.5798,45801.0
2020-10-02 12:20:00,243.2,243.76,242.83,243.31,23982.0,212.676,213.1657,212.3524,212.7722,23982.0
2020-10-02 12:30:00,243.56,243.91,243.35,243.53,21366.0,212.9908,213.2968,212.8071,212.9645,21366.0
2020-10-02 12:40:00,243.46,243.57,242.45,242.68,29883.0,212.9033,212.9995,212.0201,212.2212,29883.0
2020-10-02 12:50:00,242.59,243.18,242.19,242.59,21049.0,212.1425,212.6585,211.7927,212.1425,21049.0
2020-10-02 13:00:00,242.52,242.85,242.35,242.77,7800.0,212.0813,212.3699,211.9326,212.2999,7800.0
2020-10-02 13:10:00,242.92,243.34,242.69,243.34,34025.0,212.4311,212.7984,212.23,212.7984,34025.0
2020-10-02 13:20:00,243.38,243.66,243.08,243.08,14117.0,212.8334,213.0782,212.571,212.571,14117.0
2020-10-02 13:30:00,243.21,243.23,242.79,243.07,8793.0,212.6847,212.7022,212.3174,212.5623,8793.0
2020-10-02 13:40:00,243.06,243.06,242.41,242.49,19614.0,212.5535,212.5535,211.9851,212.0551,19614.0
2020-10-02 13:50:00,242.46,242.63,242.26,242.39,9293.0,212.0288,212.1775,211.8539,211.9676,9293.0
2020-10-02 14:00:00,242.4,242.65,242.39,242.62,8685.0,211.9764,212.195,211.9676,212.1688,8685.0
2020-10-02 14:10:00,242.62,242.94,242.42,242.84,10985.0,212.1688,212.4486,211.9939,212.3611,10985.0
2020-10-02 14:20:00,242.88,243.18,242.61,243.04,28995.0,212.3961,212.6585,212.16,212.536,28995.0
2020-10-02 14:30:00,243.13,243.34,243.04,243.07,11968.0,212.6147,212.7984,212.536,212.5623,11968.0
2020-10-02 14:40:00,243.03,243.17,242.62,242.94,14072.0,212.5273,212.6497,212.1688,212.4486,14072.0
2020-10-02 14:50:00,242.95,243.28,242.63,242.89,9845.0,212.4573,212.7459,212.1775,212.4049,9845.0
2020-10-02 15:00:00,242.89,243.1,242.6,242.97,13839.0,212.4049,212.5885,212.1513,212.4748,13839.0
2020-10-02 15:10:00,242.96,243.29,242.6,243.03,13980.0,212.4661,212.7547,212.1513,212.5273,13980.0
2020-10-02 15:20:00,242.96,243.23,242.96,243.11,18583.0,212.4661,212.7022,212.4661,212.5973,18583.0
2020-10-02 15:30:00,243.15,243.7,243.05,243.45,32255.0,212.6322,213.1132,212.5448,212.8946,32255.0
2020-10-02 15:40:00,243.54,243.67,242.63,242.74,25806.0,212.9733,213.087,212.1775,212.2737,25806.0
2020-10-02 15:50:00,243.28,243.7,242.91,243.34,132577.0,212.7459,213.1132,212.4224,212.7984,132577.0
2020-10-05 09:30:00,243.25,243.64,240.58,240.94,57444.0,212.7197,213.0607,210.3848,210.6996,57444.0
2020-10-05 09:40:00,240.95,240.99,238.91,239.07,40124.0,210.7084,210.7433,208.9244,209.0643,40124.0
2020-10-05 09:50:00,239.14,239.55,238.43,238.55,32216.0,209.1255,209.4841,208.5046,208.6096,32216.0
2020-10-05 10:00:00,238.56,238.87,238.25,238.65,28786.0,208.6183,208.8894,208.3472,208.697,28786.0
2020-10-05 10:10:00,238.71,238.77,237.89,238.24,34079.0,208.7495,208.802,208.0324,208.3385,34079.0
2020-10-05 10:20:00,238.21,238.66,237.93,238.27,35701.0,208.3123,208.7058,208.0674,208.3647,35701.0
2020-10-05 10:30:00,238.41,239.12,238.17,238.95,43235.0,208.4872,209.108,208.2773,208.9594,43235.0
2020-10-05 10:40:00,238.95,239.81,238.77,239.61,68747.0,208.9594,209.7114,208.802,209.5365,68747.0
2020-10-05 10:50:00,239.5,239.56,238.76,238.89,33517.0,209.4403,209.4928,208.7932,208.9069,33517.0
2020-10-05 11:00:00,238.99,239.43,238.88,239.0,35082.0,208.9944,209.3791,208.8982,209.0031,35082.0
2020-10-05 11:10:00,239.06,239.48,238.85,239.29,36828.0,209.0556,209.4229,208.8719,209.2567,36828.0
2020-10-05 11:20:00,239.35,239.51,238.87,238.87,37800.0,209.3092,209.4491,208.8894,208.8894,37800.0
2020-10-05 11:30:00,238.98,239.46,238.64,238.84,25787.0,208.9856,209.4054,208.6883,208.8632,25787.0
2020-10-05 11:40:00,238.81,239.08,238.2,238.2,14527.0,208.8369,209.0731,208.3035,208.3035,14527.0
2020-10-05 11:50:00,238.18,238.32,238.05,238.15,17814.0,208.286,208.4084,208.1723,208.2598,17814.0
2020-10-05 12:00:00,238.2,238.28,237.92,237.96,22660.0,208.3035,208.3735,208.0587,208.0936,22660.0
2020-10-05 12:10:00,237.99,238.43,237.92,238.42,33968.0,208.1199,208.5046,208.0587,208.4959,33968.0
2020-10-05 12:20:00,238.45,238.66,238.36,238.6,26925.0,208.5221,208.7058,208.4434,208.6533,26925.0
2020-10-05 12:30:00,238.55,238.89,238.47,238.64,17602.0,208.6096,208.9069,208.5396,208.6883,17602.0
2020-10-05 12:40:00,238.62,239.5,238.55,239.5,11429.0,208.6708,209.4403,208.6096,209.4403,11429.0
2020-10-05 12:50:00,239.55,239.94,239.33,239.94,10320.0,209.4841,209.8251,209.2917,209.8251,10320.0
2020-10-05 13:00:00,239.9,239.9,239.6,239.75,19336.0,209.7901,209.7901,209.5278,209.659,19336.0
2020-10-05 13:10:00,239.75,239.79,239.63,239.71,18060.0,209.659,209.6939,209.554,209.624,18060.0
2020-10-05 13:20:00,239.73,239.84,239.55,239.57,13449.0,209.6415,209.7377,209.4841,209.5016,13449.0
2020-10-05 13:30:00,239.55,239.55,238.96,239.23,17063.0,209.4841,209.4841,208.9681,209.2042,17063.0
2020-10-05 13:40:00,239.27,239.45,239.18,239.29,12562.0,209.2392,209.3966,209.1605,209.2567,12562.0
2020-10-05 13:50:00,239.37,239.53,239.23,239.3,23556.0,209.3267,209.4666,209.2042,209.2654,23556.0
2020-10-05 14:00:00,239.2,239.62,239.09,239.62,49066.0,209.178,209.5453,209.0818,209.5453,49066.0
2020-10-05 14:10:00,239.62,239.96,239.46,239.96,11524.0,209.5453,209.8426,209.4054,209.8426,11524.0
2020-10-05 14:20:00,239.93,240.42,239.5,240.41,93949.0,209.8164,210.2449,209.4403,210.2361,93949.0
2020-10-05 14:30:00,240.48,240.71,240.43,240.59,17735.0,210.2973,210.4985,210.2536,210.3935,17735.0
2020-10-05 14:40:00,240.56,241.03,240.4,240.91,30817.0,210.3673,210.7783,210.2274,210.6734,30817.0
2020-10-05 14:50:00,240.9,241.48,240.89,241.48,39695.0,210.6646,211.1718,210.6559,211.1718,39695.0
2020-10-05 15:00:00,241.5,242.22,241.16,242.08,54165.0,211.1893,211.819,210.892,211.6965,54165.0
2020-10-05 15:10:00,242.11,242.53,242.02,242.28,15681.0,211.7228,212.0901,211.6441,211.8714,15681.0
2020-10-05 15:20:00,242.29,242.78,242.26,242.73,25130.0,211.8802,212.3087,211.8539,212.2649,25130.0
2020-10-05 15:30:00,242.75,243.18,242.45,242.82,27485.0,212.2824,212.6585,212.0201,212.3437,27485.0
2020-10-05 15:40:00,242.83,243.05,242.59,242.93,45774.0,212.3524,212.5448,212.1425,212.4398,45774.0
2020-10-05 15:50:00,242.95,243.46,242.84,243.33,102262.0,212.4573,212.9033,212.3611,212.7896,102262.0
2020-10-06 09:30:00,243.91,243.91,242.33,242.34,78225.0,213.2968,213.2968,211.9152,211.9239,78225.0
2020-10-06 09:40:00,242.12,242.78,241.66,242.5,29372.0,211.7315,212.3087,211.3292,212.0638,29372.0
2020-10-06 09:50:00,242.52,242.91,241.69,242.1,29984.0,212.0813,212.4224,211.3555,211.714,29984.0
2020-10-06 10:00:00,242.02,242.25,241.63,241.88,21590.0,211.6441,211.8452,211.303,211.5216,21590.0
2020-10-06 10:10:00,241.82,242.6,241.72,242.44,17885.0,211.4692,212.1513,211.3817,212.0113,17885.0
2020-10-06 10:20:00,242.36,242.95,242.0,242.08,23541.0,211.9414,212.4573,211.6266,211.6965,23541.0
2020-10-06 10:30:00,242.08,242.42,241.93,242.36,16828.0,211.6965,211.9939,211.5654,211.9414,16828.0
2020-10-06 10:40:00,242.36,244.12,242.35,244.12,33921.0,211.9414,213.4805,211.9326,213.4805,33921.0
2020-10-06 10:50:00,243.99,244.41,243.83,243.91,14001.0,213.3668,213.7341,213.2269,213.2968,14001.0
2020-10-06 11:00:00,243.87,244.2,243.69,243.97,12937.0,213.2619,213.5504,213.1045,213.3493,12937.0
2020-10-06 11:10:00,243.91,244.14,243.33,243.51,13051.0,213.2968,213.498,212.7896,212.9471,13051.0
2020-10-06 11:20:00,243.63,243.63,242.85,243.18,18948.0,213.052,213.052,212.3699,212.6585,18948.0
2020-10-06 11:30:00,243.19,243.52,242.98,243.15,20655.0,212.6672,212.9558,212.4836,212.6322,20655.0
2020-10-06 11:40:00,243.14,243.63,243.09,243.58,31231.0,212.6235,213.052,212.5798,213.0083,31231.0
2020-10-06 11:50:00,243.39,243.62,243.22,243.6,22622.0,212.8421,213.0432,212.6934,213.0258,22622.0
2020-10-06 12:00:00,243.48,244.17,243.48,243.76,15335.0,212.9208,213.5242,212.9208,213.1657,15335.0
2020-10-06 12:10:00,243.75,243.75,243.35,243.45,11252.0,213.1569,213.1569,212.8071,212.8946,11252.0
2020-10-06 12:20:00,243.43,243.67,242.97,242.98,15328.0,212.8771,213.087,212.4748,212.4836,15328.0
2020-10-06 12:30:00,242.98,243.33,242.91,243.18,10404.0,212.4836,212.7896,212.4224,212.6585,10404.0
2020-10-06 12:40:00,243.18,243.46,243.13,243.2,9330.0,212.6585,212.9033,212.6147,212.676,9330.0
2020-10-06 12:50:00,243.19,243.27,242.83,242.96,33590.0,212.6672,212.7372,212.3524,212.4661,33590.0
2020-10-06 13:00:00,243.09,243.51,242.92,242.95,23863.0,212.5798,212.9471,212.4311,212.4573,23863.0
2020-10-06 13:10:00,242.95,243.54,242.84,243.21,18107.0,212.4573,212.9733,212.3611,212.6847,18107.0
2020-10-06 13:20:00,243.26,243.44,242.78,242.78,19921.0,212.7284,212.8858,212.3087,212.3087,19921.0
2020-10-06 13:30:00,242.86,242.86,242.36,242.43,10055.0,212.3786,212.3786,211.9414,212.0026,10055.0
2020-10-06 13:40:00,242.49,243.1,242.49,242.63,15198.0,212.0551,212.5885,212.0551,212.1775,15198.0
2020-10-06 13:50:00,242.59,242.74,242.46,242.56,11351.0,212.1425,212.2737,212.0288,212.1163,11351.0
2020-10-06 14:00:00,242.51,243.08,242.35,242.92,13895.0,212.0726,212.571,211.9326,212.4311,13895.0
2020-10-06 14:10:00,242.87,243.45,242.67,243.0,10423.0,212.3874,212.8946,212.2125,212.5011,10423.0
2020-10-06 14:20:00,243.07,243.2,242.91,243.0,16369.0,212.5623,212.676,212.4224,212.5011,16369.0
2020-10-06 14:30:00,243.06,243.36,242.83,243.19,33842.0,212.5535,212.8159,212.3524,212.6672,33842.0
2020-10-06 14:40:00,243.24,243.65,242.79,242.79,43505.0,212.7109,213.0695,212.3174,212.3174,43505.0
2020-10-06 14:50:00,242.56,242.56,240.24,241.41,44408.0,212.1163,212.1163,210.0875,211.1106,44408.0
2020-10-06 15:00:00,241.26,241.54,240.51,241.38,19235.0,210.9794,211.2243,210.3236,211.0844,19235.0
2020-10-06 15:10:00,241.53,241.88,240.84,240.84,16186.0,211.2156,211.5216,210.6122,210.6122,16186.0
2020-10-06 15:20:00,240.74,241.63,240.37,241.08,20778.0,210.5247,211.303,210.2012,210.822,20778.0
2020-10-06 15:30:00,241.07,242.16,240.94,241.57,29091.0,210.8133,211.7665,210.6996,211.2505,29091.0
2020-10-06 15:40:00,241.7,241.84,240.36,240.8,39270.0,211.3642,211.4867,210.1924,210.5772,39270.0
2020-10-06 15:50:00,240.91,241.42,240.16,240.88,73285.0,210.6734,211.1194,210.0175,210.6471,73285.0
2020-10-07 09:30:00,241.19,243.51,241.19,242.03,80088.0,210.9182,212.9471,210.9182,211.6528,80088.0
2020-10-07 09:40:00,242.0,242.73,241.7,242.73,10014.0,211.6266,212.2649,211.3642,212.2649,10014.0
2020-10-07 09:50:00,242.59,242.61,241.5,241.93,17666.0,212.1425,212.16,211.1893,211.5654,17666.0
2020-10-07 10:00:00,241.9,242.2,241.74,241.95,12878.0,211.5391,211.8015,211.3992,211.5828,12878.0
2020-10-07 10:10:00,241.9,242.48,241.28,242.02,17791.0,211.5391,212.0463,210.9969,211.6441,17791.0
2020-10-07 10:20:00,242.15,242.32,241.8,242.06,18089.0,211.7577,211.9064,211.4517,211.679,18089.0
2020-10-07 10:30:00,242.06,242.5,241.85,242.03,9229.0,211.679,212.0638,211.4954,211.6528,9229.0
2020-10-07 10:40:00,242.02,242.31,241.89,241.93,11279.0,211.6441,211.8977,211.5304,211.5654,11279.0
2020-10-07 10:50:00,241.97,242.08,241.62,241.62,12599.0,211.6003,211.6965,211.2943,211.2943,12599.0
2020-10-07 11:00:00,241.62,242.2,241.61,242.0,16692.0,211.2943,211.8015,211.2855,211.6266,16692.0
2020-10-07 11:10:00,242.01,242.14,241.65,242.06,36003.0,211.6353,211.749,211.3205,211.679,36003.0
2020-10-07 11:20:00,242.18,242.58,242.01,242.3,27594.0,211.784,212.1338,211.6353,211.8889,27594.0
2020-10-07 11:30:00,242.27,242.27,241.69,241.96,19251.0,211.8627,211.8627,211.3555,211.5916,19251.0
2020-10-07 11:40:00,242.02,242.38,241.8,242.32,10491.0,211.6441,211.9589,211.4517,211.9064,10491.0
2020-10-07 11:50:00,242.39,242.59,242.2,242.26,10890.0,211.9676,212.1425,211.8015,211.8539,10890.0
2020-10-07 12:00:00,242.3,242.39,242.03,242.31,7635.0,211.8889,211.9676,211.6528,211.8977,7635.0
2020-10-07 12:10:00,242.35,242.77,242.22,242.44,19056.0,211.9326,212.2999,211.819,212.0113,19056.0
2020-10-07 12:20:00,242.46,242.6,242.04,242.38,8493.0,212.0288,212.1513,211.6616,211.9589,8493.0
2020-10-07 12:30:00,242.4,242.86,242.15,242.79,39910.0,211.9764,212.3786,211.7577,212.3174,39910.0
2020-10-07 12:40:00,242.84,242.91,242.27,242.35,12795.0,212.3611,212.4224,211.8627,211.9326,12795.0
2020-10-07 12:50:00,242.34,242.55,241.99,242.55,6731.0,211.9239,212.1075,211.6178,212.1075,6731.0
2020-10-07 13:00:00,242.52,242.55,242.25,242.25,10301.0,212.0813,212.1075,211.8452,211.8452,10301.0
2020-10-07 13:10:00,242.27,242.58,242.25,242.47,7475.0,211.8627,212.1338,211.8452,212.0376,7475.0
2020-10-07 13:20:00,242.61,242.71,242.44,242.63,5951.0,212.16,212.2475,212.0113,212.1775,5951.0
2020-10-07 13:30:00,242.68,242.93,242.52,242.61,45544.0,212.2212,212.4398,212.0813,212.16,45544.0
2020-10-07 13:40:00,242.61,243.3,242.5,243.04,26656.0,212.16,212.7634,212.0638,212.536,26656.0
2020-10-07 13:50:00,243.1,243.5,242.91,243.1,63621.0,212.5885,212.9383,212.4224,212.5885,63621.0
2020-10-07 14:00:00,243.1,243.24,242.91,242.99,10170.0,212.5885,212.7109,212.4224,212.4923,10170.0
2020-10-07 14:10:00,242.92,242.99,242.67,242.84,17055.0,212.4311,212.4923,212.2125,212.3611,17055.0
2020-10-07 14:20:00,242.8,243.05,242.64,242.98,18656.0,212.3262,212.5448,212.1862,212.4836,18656.0
2020-10-07 14:30:00,242.94,242.98,242.52,242.59,16355.0,212.4486,212.4836,212.0813,212.1425,16355.0
2020-10-07 14:40:00,242.63,242.68,242.5,242.6,27040.0,212.1775,212.2212,212.0638,212.1513,27040.0
2020-10-07 14:50:00,242.6,243.18,242.6,243.18,16652.0,212.1513,212.6585,212.1513,212.6585,16652.0
2020-10-07 15:00:00,243.19,243.24,242.69,242.94,17508.0,212.6672,212.7109,212.23,212.4486,17508.0
2020-10-07 15:10:00,242.91,243.19,242.74,242.74,17467.0,212.4224,212.6672,212.2737,212.2737,17467.0
2020-10-07 15:20:00,242.79,243.02,242.58,242.58,24366.0,212.3174,212.5186,212.1338,212.1338,24366.0
2020-10-07 15:30:00,242.6,242.67,242.21,242.3,20948.0,212.1513,212.2125,211.8102,211.8889,20948.0
2020-10-07 15:40:00,242.26,242.54,242.2,242.51,24216.0,211.8539,212.0988,211.8015,212.0726,24216.0
2020-10-07 15:50:00,242.55,242.59,241.49,241.76,154861.0,212.1075,212.1425,211.1806,211.4167,154861.0
2020-10-08 09:30:00,243.76,244.28,243.0,244.11,92390.0,213.1657,213.6204,212.5011,213.4717,92390.0
2020-10-08 09:40:00,244.19,245.5,244.0,245.37,29747.0,213.5417,214.6873,213.3756,214.5736,29747.0
2020-10-08 09:50:00,245.32,245.32,244.73,244.86,42945.0,214.5299,214.5299,214.0139,214.1276,42945.0
2020-10-08 10:00:00,244.85,245.37,244.49,244.79,38831.0,214.1189,214.5736,213.8041,214.0664,38831.0
2020-10-08 10:10:00,244.76,246.17,244.62,246.0,50467.0,214.0402,215.2732,213.9177,215.1245,50467.0
2020-10-08 10:20:00,245.99,245.99,244.85,245.48,16525.0,215.1158,215.1158,214.1189,214.6698,16525.0
2020-10-08 10:30:00,245.45,245.92,245.29,245.5,18356.0,214.6436,215.0546,214.5036,214.6873,18356.0
2020-10-08 10:40:00,245.35,245.55,245.14,245.42,16804.0,214.5561,214.731,214.3725,214.6173,16804.0
2020-10-08 10:50:00,245.42,245.81,244.94,245.34,29697.0,214.6173,214.9584,214.1976,214.5474,29697.0
2020-10-08 11:00:00,245.44,246.55,245.44,245.55,23149.0,214.6348,215.6055,214.6348,214.731,23149.0
2020-10-08 11:10:00,245.44,245.73,245.11,245.62,29600.0,214.6348,214.8884,214.3462,214.7922,29600.0
2020-10-08 11:20:00,245.68,245.78,245.17,245.27,77618.0,214.8447,214.9321,214.3987,214.4862,77618.0
2020-10-08 11:30:00,245.22,246.01,245.03,246.01,55592.0,214.4424,215.1333,214.2763,215.1333,55592.0
2020-10-08 11:40:00,246.01,246.43,245.23,245.24,22363.0,215.1333,215.5006,214.4512,214.4599,22363.0
2020-10-08 11:50:00,245.23,245.3,245.0,245.09,15352.0,214.4512,214.5124,214.25,214.3287,15352.0
2020-10-08 12:00:00,245.03,245.38,245.02,245.23,12639.0,214.2763,214.5823,214.2675,214.4512,12639.0
2020-10-08 12:10:00,245.24,245.44,244.97,245.02,12705.0,214.4599,214.6348,214.2238,214.2675,12705.0
2020-10-08 12:20:00,244.94,245.69,244.89,245.64,15785.0,214.1976,214.8534,214.1538,214.8097,15785.0
2020-10-08 12:30:00,245.63,245.93,245.45,245.63,26840.0,214.801,215.0633,214.6436,214.801,26840.0
2020-10-08 12:40:00,245.63,245.72,244.85,245.02,10945.0,214.801,214.8797,214.1189,214.2675,10945.0
2020-10-08 12:50:00,245.02,245.15,244.13,244.89,61022.0,214.2675,214.3812,213.4892,214.1538,61022.0
2020-10-08 13:00:00,245.02,245.42,245.02,245.18,6201.0,214.2675,214.6173,214.2675,214.4074,6201.0
2020-10-08 13:10:00,245.18,245.19,244.9,245.13,12249.0,214.4074,214.4162,214.1626,214.3637,12249.0
2020-10-08 13:20:00,245.13,245.15,244.72,244.77,15834.0,214.3637,214.3812,214.0052,214.0489,15834.0
2020-10-08 13:30:00,244.76,245.03,244.58,244.96,13294.0,214.0402,214.2763,213.8828,214.2151,13294.0
2020-10-08 13:40:00,244.91,244.96,244.45,244.76,16820.0,214.1713,214.2151,213.7691,214.0402,16820.0
2020-10-08 13:50:00,244.83,244.83,244.55,244.67,19689.0,214.1014,214.1014,213.8565,213.9615,19689.0
2020-10-08 14:00:00,244.67,245.19,244.55,245.16,12022.0,213.9615,214.4162,213.8565,214.39,12022.0
2020-10-08 14:10:00,245.12,245.13,244.47,244.59,18738.0,214.355,214.3637,213.7866,213.8915,18738.0
2020-10-08 14:20:00,244.61,244.64,244.0,244.26,17429.0,213.909,213.9352,213.3756,213.6029,17429.0
2020-10-08 14:30:00,244.26,244.52,243.67,243.84,20999.0,213.6029,213.8303,213.087,213.2356,20999.0
2020-10-08 14:40:00,243.81,244.42,243.77,244.42,14024.0,213.2094,213.7428,213.1744,213.7428,14024.0
2020-10-08 14:50:00,244.47,244.83,244.31,244.68,25397.0,213.7866,214.1014,213.6466,213.9702,25397.0
2020-10-08 15:00:00,244.69,244.74,243.89,243.89,18629.0,213.9789,214.0227,213.2794,213.2794,18629.0
2020-10-08 15:10:00,243.94,244.32,243.94,244.08,29303.0,213.3231,213.6554,213.3231,213.4455,29303.0
2020-10-08 15:20:00,244.08,244.22,243.61,243.68,28613.0,213.4455,213.5679,213.0345,213.0957,28613.0
2020-10-08 15:30:00,243.69,243.89,243.24,243.34,36293.0,213.1045,213.2794,212.7109,212.7984,36293.0
2020-10-08 15:40:00,243.32,243.4,242.86,242.9,51588.0,212.7809,212.8509,212.3786,212.4136,51588.0
2020-10-08 15:50:00,242.89,243.72,242.89,243.72,131763.0,212.4049,213.1307,212.4049,213.1307,131763.0
2020-10-09 09:30:00,244.27,244.87,243.7,243.83,20164.0,213.6117,214.1364,213.1132,213.2269,20164.0
2020-10-09 09:40:00,243.75,244.67,243.38,244.28,17319.0,213.1569,213.9615,212.8334,213.6204,17319.0
2020-10-09 09:50:00,244.09,244.39,243.5,244.01,39368.0,213.4543,213.7166,212.9383,213.3843,39368.0
2020-10-09 10:00:00,244.04,244.38,243.52,243.53,17515.0,213.4105,213.7079,212.9558,212.9645,17515.0
2020-10-09 10:10:00,243.66,244.12,243.32,243.85,8642.0,213.0782,213.4805,212.7809,213.2444,8642.0
2020-10-09 10:20:00,243.76,244.1,243.15,243.19,16278.0,213.1657,213.463,212.6322,212.6672,16278.0
2020-10-09 10:30:00,243.24,243.93,243.23,243.74,12797.0,212.7109,213.3143,212.7022,213.1482,12797.0
2020-10-09 10:40:00,243.75,244.41,243.49,244.24,13165.0,213.1569,213.7341,212.9296,213.5854,13165.0
2020-10-09 10:50:00,244.19,244.34,243.65,243.68,12122.0,213.5417,213.6729,213.0695,213.0957,12122.0
2020-10-09 11:00:00,243.74,244.03,243.59,243.7,20928.0,213.1482,213.4018,213.017,213.1132,20928.0
2020-10-09 11:10:00,243.7,244.39,243.68,244.31,20333.0,213.1132,213.7166,213.0957,213.6466,20333.0
2020-10-09 11:20:00,244.29,244.79,244.29,244.63,13779.0,213.6292,214.0664,213.6292,213.9265,13779.0
2020-10-09 11:30:00,244.65,245.0,244.61,244.91,9212.0,213.944,214.25,213.909,214.1713,9212.0
2020-10-09 11:40:00,245.01,245.7,244.95,245.62,20659.0,214.2588,214.8622,214.2063,214.7922,20659.0
2020-10-09 11:50:00,245.58,245.91,245.34,245.34,13823.0,214.7572,215.0458,214.5474,214.5474,13823.0
2020-10-09 12:00:00,245.42,245.7,245.28,245.61,9905.0,214.6173,214.8622,214.4949,214.7835,9905.0
2020-10-09 12:10:00,245.65,245.91,245.44,245.81,16513.0,214.8185,215.0458,214.6348,214.9584,16513.0
2020-10-09 12:20:00,245.82,246.21,245.7,245.97,21168.0,214.9671,215.3082,214.8622,215.0983,21168.0
2020-10-09 12:30:00,245.9,246.4,245.9,246.19,20014.0,215.0371,215.4743,215.0371,215.2907,20014.0
2020-10-09 12:40:00,246.18,246.18,245.69,245.76,9010.0,215.2819,215.2819,214.8534,214.9147,9010.0
2020-10-09 12:50:00,245.76,245.76,245.31,245.39,11161.0,214.9147,214.9147,214.5211,214.5911,11161.0
2020-10-09 13:00:00,245.39,245.42,244.93,245.26,8223.0,214.5911,214.6173,214.1888,214.4774,8223.0
2020-10-09 13:10:00,245.22,245.38,245.18,245.18,9767.0,214.4424,214.5823,214.4074,214.4074,9767.0
2020-10-09 13:20:00,245.26,245.77,245.19,245.7,10067.0,214.4774,214.9234,214.4162,214.8622,10067.0
2020-10-09 13:30:00,245.74,245.75,245.47,245.74,12244.0,214.8972,214.9059,214.6611,214.8972,12244.0
2020-10-09 13:40:00,245.79,245.82,245.58,245.82,9657.0,214.9409,214.9671,214.7572,214.9671,9657.0
2020-10-09 13:50:00,245.82,245.99,245.65,245.99,6741.0,214.9671,215.1158,214.8185,215.1158,6741.0
2020-10-09 14:00:00,245.92,245.92,245.56,245.56,7422.0,215.0546,215.0546,214.7398,214.7398,7422.0
2020-10-09 14:10:00,245.59,245.59,245.06,245.06,4534.0,214.766,214.766,214.3025,214.3025,4534.0
2020-10-09 14:20:00,244.97,245.14,244.83,245.0,8180.0,214.2238,214.3725,214.1014,214.25,8180.0
2020-10-09 14:30:00,244.96,245.21,244.8,245.05,13759.0,214.2151,214.4337,214.0751,214.2938,13759.0
2020-10-09 14:40:00,244.93,245.44,244.9,245.22,13452.0,214.1888,214.6348,214.1626,214.4424,13452.0
2020-10-09 14:50:00,245.24,245.41,245.11,245.27,6944.0,214.4599,214.6086,214.3462,214.4862,6944.0
2020-10-09 15:00:00,245.28,245.42,245.16,245.17,8305.0,214.4949,214.6173,214.39,214.3987,8305.0
2020-10-09 15:10:00,245.21,245.46,245.15,245.41,15181.0,214.4337,214.6523,214.3812,214.6086,15181.0
2020-10-09 15:20:00,245.38,245.64,245.3,245.37,24309.0,214.5823,214.8097,214.5124,214.5736,24309.0
2020-10-09 15:30:00,245.33,245.33,244.76,244.83,17607.0,214.5386,214.5386,214.0402,214.1014,17607.0
2020-10-09 15:40:00,244.77,244.9,244.56,244.58,29829.0,214.0489,214.1626,213.8653,213.8828,29829.0
2020-10-09 15:50:00,244.64,245.14,244.5,244.74,176636.0,213.9352,214.3725,213.8128,214.0227,176636.0
2020-10-12 09:30:00,245.25,245.99,244.33,245.42,36208.0,214.4687,215.1158,213.6641,214.6173,36208.0
2020-10-12 09:40:00,245.45,246.22,245.38,246.21,10907.0,214.6436,215.3169,214.5823,215.3082,10907.0
2020-10-12 09:50:00,246.2,246.24,245.42,246.02,17910.0,215.2994,215.3344,214.6173,215.142,17910.0
2020-10-12 10:00:00,246.16,246.28,245.72,245.9,13701.0,215.2644,215.3694,214.8797,215.0371,13701.0
2020-10-12 10:10:00,245.9,246.62,245.87,246.51,28232.0,215.0371,215.6667,215.0108,215.5705,28232.0
2020-10-12 10:20:00,246.6,246.73,246.29,246.36,9964.0,215.6492,215.7629,215.3781,215.4393,9964.0
2020-10-12 10:30:00,246.21,246.77,246.21,246.48,7289.0,215.3082,215.7979,215.3082,215.5443,7289.0
2020-10-12 10:40:00,246.61,246.97,246.4,246.78,36250.0,215.658,215.9728,215.4743,215.8066,36250.0
2020-10-12 10:50:00,246.89,246.95,246.58,246.71,5332.0,215.9028,215.9553,215.6317,215.7454,5332.0
2020-10-12 11:00:00,246.7,247.18,246.64,247.04,25048.0,215.7367,216.1564,215.6842,216.034,25048.0
2020-10-12 11:10:00,247.03,247.25,246.88,247.14,11685.0,216.0253,216.2176,215.8941,216.1214,11685.0
2020-10-12 11:20:00,247.2,247.29,247.0,247.12,18005.0,216.1739,216.2526,215.999,216.104,18005.0
2020-10-12 11:30:00,247.11,247.4,247.01,247.28,5423.0,216.0952,216.3488,216.0078,216.2439,5423.0
2020-10-12 11:40:00,247.41,247.45,247.0,247.45,8915.0,216.3576,216.3925,215.999,216.3925,8915.0
2020-10-12 11:50:00,247.35,247.45,246.94,246.95,7769.0,216.3051,216.3925,215.9466,215.9553,7769.0
2020-10-12 12:00:00,247.02,247.07,246.75,246.81,8213.0,216.0165,216.0602,215.7804,215.8329,8213.0
2020-10-12 12:10:00,246.71,247.03,246.71,247.0,8578.0,215.7454,216.0253,215.7454,215.999,8578.0
2020-10-12 12:20:00,246.96,247.1,246.88,247.07,6971.0,215.964,216.0865,215.8941,216.0602,6971.0
2020-10-12 12:30:00,246.99,247.03,246.73,246.91,27095.0,215.9903,216.0253,215.7629,215.9203,27095.0
2020-10-12 12:40:00,246.93,246.97,246.57,246.62,8267.0,215.9378,215.9728,215.623,215.6667,8267.0
2020-10-12 12:50:00,246.74,246.74,246.34,246.66,15097.0,215.7717,215.7717,215.4219,215.7017,15097.0
2020-10-12 13:00:00,246.6,246.69,246.46,246.63,10577.0,215.6492,215.7279,215.5268,215.6755,10577.0
2020-10-12 13:10:00,246.59,247.08,246.45,246.98,13027.0,215.6405,216.069,215.5181,215.9815,13027.0
2020-10-12 13:20:00,247.0,247.12,246.76,247.07,16870.0,215.999,216.104,215.7891,216.0602,16870.0
2020-10-12 13:30:00,247.11,247.14,246.55,246.71,21075.0,216.0952,216.1214,215.6055,215.7454,21075.0
2020-10-12 13:40:00,246.56,247.14,246.56,246.93,10318.0,215.6142,216.1214,215.6142,215.9378,10318.0
2020-10-12 13:50:00,246.95,247.47,246.91,247.39,10078.0,215.9553,216.41,215.9203,216.3401,10078.0
2020-10-12 14:00:00,247.37,247.48,247.16,247.47,15571.0,216.3226,216.4188,216.1389,216.41,15571.0
2020-10-12 14:10:00,247.39,247.78,247.35,247.51,16647.0,216.3401,216.6811,216.3051,216.445,16647.0
2020-10-12 14:20:00,247.59,247.65,247.22,247.47,17072.0,216.515,216.5674,216.1914,216.41,17072.0
2020-10-12 14:30:00,247.46,247.49,246.87,247.11,8667.0,216.4013,216.4275,215.8853,216.0952,8667.0
2020-10-12 14:40:00,247.16,247.26,246.98,247.05,7369.0,216.1389,216.2264,215.9815,216.0427,7369.0
2020-10-12 14:50:00,247.12,247.2,246.81,247.06,33941.0,216.104,216.1739,215.8329,216.0515,33941.0
2020-10-12 15:00:00,247.09,247.25,246.88,247.04,32836.0,216.0777,216.2176,215.8941,216.034,32836.0
2020-10-12 15:10:00,246.97,247.18,246.79,247.01,18949.0,215.9728,216.1564,215.8154,216.0078,18949.0
2020-10-12 15:20:00,247.0,247.15,246.91,247.0,22688.0,215.999,216.1302,215.9203,215.999,22688.0
2020-10-12 15:30:00,247.0,247.08,246.79,246.82,17814.0,215.999,216.069,215.8154,215.8416,17814.0
2020-10-12 15:40:00,246.94,247.01,246.54,246.66,30102.0,215.9466,216.0078,215.5968,215.7017,30102.0
2020-10-12 15:50:00,246.65,246.91,246.21,246.38,152966.0,215.6929,215.9203,215.3082,215.4568,152966.0
2020-10-13 09:30:00,245.15,246.55,243.61,244.55,68627.0,214.3812,215.6055,213.0345,213.8565,68627.0
2020-10-13 09:40:00,244.42,245.84,244.09,244.4,25837.0,213.7428,214.9846,213.4543,213.7253,25837.0
2020-10-13 09:50:00,244.4,244.78,243.8,243.8,33958.0,213.7253,214.0577,213.2007,213.2007,33958.0
2020-10-13 10:00:00,243.96,244.17,243.6,243.65,15395.0,213.3406,213.5242,213.0258,213.0695,15395.0
2020-10-13 10:10:00,243.68,244.0,243.08,243.63,15160.0,213.0957,213.3756,212.571,213.052,15160.0
2020-10-13 10:20:00,243.61,243.75,243.15,243.52,13106.0,213.0345,213.1569,212.6322,212.9558,13106.0
2020-10-13 10:30:00,243.57,243.69,242.99,243.26,21032.0,212.9995,213.1045,212.4923,212.7284,21032.0
2020-10-13 10:40:00,243.22,243.39,242.75,242.88,27588.0,212.6934,212.8421,212.2824,212.3961,27588.0
2020-10-13 10:50:00,242.96,243.27,242.88,243.2,54823.0,212.4661,212.7372,212.3961,212.676,54823.0
2020-10-13 11:00:00,243.28,243.28,242.86,242.97,12061.0,212.7459,212.7459,212.3786,212.4748,12061.0
2020-10-13 11:10:00,242.95,242.95,242.28,242.38,11990.0,212.4573,212.4573,211.8714,211.9589,11990.0
2020-10-13 11:20:00,242.43,242.51,241.87,242.05,81992.0,212.0026,212.0726,211.5129,211.6703,81992.0
2020-10-13 11:30:00,242.06,242.15,241.64,241.91,41302.0,211.679,211.7577,211.3118,211.5479,41302.0
2020-10-13 11:40:00,241.92,242.7,241.42,242.7,14703.0,211.5566,212.2387,211.1194,212.2387,14703.0
2020-10-13 11:50:00,242.7,243.0,242.64,242.89,9085.0,212.2387,212.5011,212.1862,212.4049,9085.0
2020-10-13 12:00:00,242.83,243.61,242.83,243.36,14761.0,212.3524,213.0345,212.3524,212.8159,14761.0
2020-10-13 12:10:00,243.41,243.67,243.14,243.62,13114.0,212.8596,213.087,212.6235,213.0432,13114.0
2020-10-13 12:20:00,243.54,243.64,243.34,243.54,10288.0,212.9733,213.0607,212.7984,212.9733,10288.0
2020-10-13 12:30:00,243.53,243.58,242.85,243.22,15012.0,212.9645,213.0083,212.3699,212.6934,15012.0
2020-10-13 12:40:00,243.21,243.73,243.12,243.67,12132.0,212.6847,213.1394,212.606,213.087,12132.0
2020-10-13 12:50:00,243.65,243.68,243.29,243.29,49091.0,213.0695,213.0957,212.7547,212.7547,49091.0
2020-10-13 13:00:00,243.08,243.25,242.94,242.94,6555.0,212.571,212.7197,212.4486,212.4486,6555.0
2020-10-13 13:10:00,243.09,243.28,242.81,242.81,8179.0,212.5798,212.7459,212.3349,212.3349,8179.0
2020-10-13 13:20:00,242.89,243.2,242.81,242.83,8681.0,212.4049,212.676,212.3349,212.3524,8681.0
2020-10-13 13:30:00,242.92,242.95,242.37,242.49,9937.0,212.4311,212.4573,211.9501,212.0551,9937.0
2020-10-13 13:40:00,242.54,242.76,242.46,242.71,6402.0,212.0988,212.2912,212.0288,212.2475,6402.0
2020-10-13 13:50:00,242.68,242.69,242.26,242.26,11549.0,212.2212,212.23,211.8539,211.8539,11549.0
2020-10-13 14:00:00,242.24,242.58,242.2,242.48,5728.0,211.8364,212.1338,211.8015,212.0463,5728.0
2020-10-13 14:10:00,242.48,243.0,242.41,243.0,53146.0,212.0463,212.5011,211.9851,212.5011,53146.0
2020-10-13 14:20:00,242.91,242.96,242.2,242.31,11804.0,212.4224,212.4661,211.8015,211.8977,11804.0
2020-10-13 14:30:00,242.2,242.72,241.92,242.69,13112.0,211.8015,212.2562,211.5566,212.23,13112.0
2020-10-13 14:40:00,242.61,243.17,242.58,242.75,7054.0,212.16,212.6497,212.1338,212.2824,7054.0
2020-10-13 14:50:00,242.74,243.03,242.74,242.96,9575.0,212.2737,212.5273,212.2737,212.4661,9575.0
2020-10-13 15:00:00,242.94,243.25,242.92,242.96,15031.0,212.4486,212.7197,212.4311,212.4661,15031.0
2020-10-13 15:10:00,243.0,243.27,242.95,243.19,26046.0,212.5011,212.7372,212.4573,212.6672,26046.0
2020-10-13 15:20:00,243.3,243.55,243.21,243.43,13776.0,212.7634,212.982,212.6847,212.8771,13776.0
2020-10-13 15:30:00,243.4,243.64,243.26,243.47,44426.0,212.8509,213.0607,212.7284,212.9121,44426.0
2020-10-13 15:40:00,243.48,243.55,243.02,243.22,47224.0,212.9208,212.982,212.5186,212.6934,47224.0
2020-10-13 15:50:00,243.34,243.65,242.41,242.41,188622.0,212.7984,213.0695,211.9851,211.9851,188622.0
2020-10-14 09:30:00,242.88,243.28,241.77,241.85,71564.0,212.3961,212.7459,211.4254,211.4954,71564.0
2020-10-14 09:40:00,241.84,242.14,240.7,241.28,29880.0,211.4867,211.749,210.4897,210.9969,29880.0
2020-10-14 09:50:00,241.54,242.38,241.52,241.95,45080.0,211.2243,211.9589,211.2068,211.5828,45080.0
2020-10-14 10:00:00,241.95,243.1,241.94,242.88,25856.0,211.5828,212.5885,211.5741,212.3961,25856.0
2020-10-14 10:10:00,242.78,243.08,242.08,242.08,18822.0,212.3087,212.571,211.6965,211.6965,18822.0
2020-10-14 10:20:00,242.33,242.59,241.14,241.16,55081.0,211.9152,212.1425,210.8745,210.892,55081.0
2020-10-14 10:30:00,241.16,241.89,240.49,241.65,23910.0,210.892,211.5304,210.3061,211.3205,23910.0
2020-10-14 10:40:00,241.85,242.08,241.69,241.93,20453.0,211.4954,211.6965,211.3555,211.5654,20453.0
2020-10-14 10:50:00,241.86,242.0,241.54,241.79,17890.0,211.5041,211.6266,211.2243,211.4429,17890.0
2020-10-14 11:00:00,241.85,241.91,240.72,240.72,25439.0,211.4954,211.5479,210.5072,210.5072,25439.0
2020-10-14 11:10:00,240.65,241.01,240.59,240.62,15585.0,210.446,210.7608,210.3935,210.4198,15585.0
2020-10-14 11:20:00,240.52,240.54,239.63,239.85,21720.0,210.3323,210.3498,209.554,209.7464,21720.0
2020-10-14 11:30:00,239.96,240.1,239.32,239.79,24173.0,209.8426,209.965,209.2829,209.6939,24173.0
2020-10-14 11:40:00,239.81,240.0,238.71,238.93,22274.0,209.7114,209.8776,208.7495,208.9419,22274.0
2020-10-14 11:50:00,239.0,239.2,238.4,238.92,26741.0,209.0031,209.178,208.4784,208.9331,26741.0
2020-10-14 12:00:00,239.02,239.8,238.8,239.62,31733.0,209.0206,209.7027,208.8282,209.5453,31733.0
2020-10-14 12:10:00,239.56,240.25,239.53,239.74,16012.0,209.4928,210.0962,209.4666,209.6502,16012.0
2020-10-14 12:20:00,239.77,240.17,239.53,240.0,17949.0,209.6765,210.0263,209.4666,209.8776,17949.0
2020-10-14 12:30:00,239.95,240.32,239.8,239.88,9357.0,209.8339,210.1574,209.7027,209.7727,9357.0
2020-10-14 12:40:00,240.08,240.35,240.07,240.17,10161.0,209.9476,210.1837,209.9388,210.0263,10161.0
2020-10-14 12:50:00,240.12,240.79,240.03,240.73,11491.0,209.9825,210.5684,209.9038,210.516,11491.0
2020-10-14 13:00:00,240.72,240.93,240.27,240.35,21635.0,210.5072,210.6909,210.1137,210.1837,21635.0
2020-10-14 13:10:00,240.49,240.52,240.1,240.12,8477.0,210.3061,210.3323,209.965,209.9825,8477.0
2020-10-14 13:20:00,240.1,240.17,239.62,239.71,8588.0,209.965,210.0263,209.5453,209.624,8588.0
2020-10-14 13:30:00,239.72,239.84,239.0,239.39,23108.0,209.6327,209.7377,209.0031,209.3442,23108.0
2020-10-14 13:40:00,239.54,239.61,239.28,239.52,17525.0,209.4753,209.5365,209.248,209.4578,17525.0
2020-10-14 13:50:00,239.43,239.57,239.3,239.41,15203.0,209.3791,209.5016,209.2654,209.3616,15203.0
2020-10-14 14:00:00,239.46,239.65,239.32,239.45,19350.0,209.4054,209.5715,209.2829,209.3966,19350.0
2020-10-14 14:10:00,239.47,239.59,239.33,239.59,21618.0,209.4141,209.5191,209.2917,209.5191,21618.0
2020-10-14 14:20:00,239.57,239.58,239.26,239.42,25840.0,209.5016,209.5103,209.2305,209.3704,25840.0
2020-10-14 14:30:00,239.34,239.57,238.96,239.1,19875.0,209.3004,209.5016,208.9681,209.0906,19875.0
2020-10-14 14:40:00,239.06,239.58,239.01,239.46,38097.0,209.0556,209.5103,209.0118,209.4054,38097.0
2020-10-14 14:50:00,239.54,239.54,239.12,239.18,32709.0,209.4753,209.4753,209.108,209.1605,32709.0
2020-10-14 15:00:00,239.16,239.73,239.02,239.37,71550.0,209.143,209.6415,209.0206,209.3267,71550.0
2020-10-14 15:10:00,239.34,239.64,239.16,239.31,74366.0,209.3004,209.5628,209.143,209.2742,74366.0
2020-10-14 15:20:00,239.31,239.41,238.9,238.99,32164.0,209.2742,209.3616,208.9157,208.9944,32164.0
2020-10-14 15:30:00,238.99,239.16,238.81,238.9,53482.0,208.9944,209.143,208.8369,208.9157,53482.0
2020-10-14 15:40:00,239.02,239.28,238.68,238.86,67788.0,209.0206,209.248,208.7233,208.8807,67788.0
2020-10-14 15:50:00,238.88,239.14,238.08,238.33,194989.0,208.8982,209.1255,208.1986,208.4172,194989.0
2020-10-15 09:30:00,238.55,239.38,237.92,239.26,71310.0,208.6096,209.3354,208.0587,209.2305,71310.0
2020-10-15 09:40:00,239.13,239.76,238.7,238.96,73260.0,209.1168,209.6677,208.7408,208.9681,73260.0
2020-10-15 09:50:00,238.95,239.38,238.38,239.31,38606.0,208.9594,209.3354,208.4609,209.2742,38606.0
2020-10-15 10:00:00,239.26,239.52,238.24,238.5,47855.0,209.2305,209.4578,208.3385,208.5659,47855.0
2020-10-15 10:10:00,238.58,238.8,237.95,238.42,22326.0,208.6358,208.8282,208.0849,208.4959,22326.0
2020-10-15 10:20:00,238.21,238.72,237.91,238.08,52653.0,208.3123,208.7582,208.0499,208.1986,52653.0
2020-10-15 10:30:00,238.14,238.19,237.54,237.83,25079.0,208.251,208.2948,207.7263,207.9799,25079.0
2020-10-15 10:40:00,237.86,238.12,237.5,237.96,17034.0,208.0062,208.2336,207.6914,208.0936,17034.0
2020-10-15 10:50:00,237.96,238.17,237.77,238.05,30593.0,208.0936,208.2773,207.9275,208.1723,30593.0
2020-10-15 11:00:00,238.07,238.51,237.58,238.44,18438.0,208.1898,208.5746,207.7613,208.5134,18438.0
2020-10-15 11:10:00,238.41,239.1,238.41,239.03,17975.0,208.4872,209.0906,208.4872,209.0293,17975.0
2020-10-15 11:20:00,239.06,239.3,238.79,238.81,20884.0,209.0556,209.2654,208.8195,208.8369,20884.0
2020-10-15 11:30:00,238.89,238.98,238.61,238.98,11502.0,208.9069,208.9856,208.6621,208.9856,11502.0
2020-10-15 11:40:00,238.97,239.25,238.78,239.11,26008.0,208.9769,209.2217,208.8107,209.0993,26008.0
2020-10-15 11:50:00,239.12,239.57,238.72,239.45,19723.0,209.108,209.5016,208.7582,209.3966,19723.0
2020-10-15 12:00:00,239.45,239.58,239.08,239.34,24455.0,209.3966,209.5103,209.0731,209.3004,24455.0
2020-10-15 12:10:00,239.29,239.38,238.89,238.96,14678.0,209.2567,209.3354,208.9069,208.9681,14678.0
2020-10-15 12:20:00,239.07,239.51,238.89,239.41,47810.0,209.0643,209.4491,208.9069,209.3616,47810.0
2020-10-15 12:30:00,239.46,239.86,239.26,239.84,15950.0,209.4054,209.7552,209.2305,209.7377,15950.0
2020-10-15 12:40:00,239.88,240.59,239.59,240.37,14582.0,209.7727,210.3935,209.5191,210.2012,14582.0
2020-10-15 12:50:00,240.39,240.49,239.94,240.4,49780.0,210.2186,210.3061,209.8251,210.2274,49780.0
2020-10-15 13:00:00,240.48,240.75,240.44,240.72,24424.0,210.2973,210.5335,210.2624,210.5072,24424.0
2020-10-15 13:10:00,240.79,241.34,240.79,241.06,25492.0,210.5684,211.0494,210.5684,210.8046,25492.0
2020-10-15 13:20:00,241.06,241.92,241.05,241.74,17793.0,210.8046,211.5566,210.7958,211.3992,17793.0
2020-10-15 13:30:00,241.7,242.15,241.63,241.9,29390.0,211.3642,211.7577,211.303,211.5391,29390.0
2020-10-15 13:40:00,241.94,242.01,241.46,241.64,11350.0,211.5741,211.6353,211.1543,211.3118,11350.0
2020-10-15 13:50:00,241.67,241.75,241.38,241.38,13631.0,211.338,211.4079,211.0844,211.0844,13631.0
2020-10-15 14:00:00,241.48,241.58,241.18,241.45,14394.0,211.1718,211.2593,210.9095,211.1456,14394.0
2020-10-15 14:10:00,241.48,241.57,241.33,241.54,13526.0,211.1718,211.2505,211.0407,211.2243,13526.0
2020-10-15 14:20:00,241.52,241.55,240.99,241.04,13376.0,211.2068,211.2331,210.7433,210.7871,13376.0
2020-10-15 14:30:00,241.04,241.35,240.88,240.99,10990.0,210.7871,211.0582,210.6471,210.7433,10990.0
2020-10-15 14:40:00,240.89,241.06,240.84,241.03,12764.0,210.6559,210.8046,210.6122,210.7783,12764.0
2020-10-15 14:50:00,241.02,241.25,240.89,241.25,23161.0,210.7696,210.9707,210.6559,210.9707,23161.0
2020-10-15 15:00:00,241.19,241.22,240.96,241.06,18154.0,210.9182,210.9445,210.7171,210.8046,18154.0
2020-10-15 15:10:00,241.06,241.11,240.42,240.56,26978.0,210.8046,210.8483,210.2449,210.3673,26978.0
2020-10-15 15:20:00,240.52,240.58,240.34,240.35,31436.0,210.3323,210.3848,210.1749,210.1837,31436.0
2020-10-15 15:30:00,240.36,240.41,240.03,240.28,37769.0,210.1924,210.2361,209.9038,210.1224,37769.0
2020-10-15 15:40:00,240.29,240.53,239.12,239.36,45785.0,210.1312,210.3411,209.108,209.3179,45785.0
2020-10-15 15:50:00,239.4,239.94,239.19,239.72,122665.0,209.3529,209.8251,209.1693,209.6327,122665.0
2020-10-16 09:30:00,239.7,240.87,239.16,240.26,142592.0,209.6152,210.6384,209.143,210.105,142592.0
2020-10-16 09:40:00,240.2,241.29,240.03,240.91,28303.0,210.0525,211.0057,209.9038,210.6734,28303.0
2020-10-16 09:50:00,241.08,242.45,241.08,242.45,37898.0,210.822,212.0201,210.822,212.0201,37898.0
2020-10-16 10:00:00,242.37,242.75,241.72,242.54,21775.0,211.9501,212.2824,211.3817,212.0988,21775.0
2020-10-16 10:10:00,242.43,242.51,241.95,242.14,24085.0,212.0026,212.0726,211.5828,211.749,24085.0
2020-10-16 10:20:00,242.13,242.13,241.7,242.08,13650.0,211.7403,211.7403,211.3642,211.6965,13650.0
2020-10-16 10:30:00,242.15,243.36,242.15,243.0,29253.0,211.7577,212.8159,211.7577,212.5011,29253.0
2020-10-16 10:40:00,243.13,243.23,242.6,243.12,32665.0,212.6147,212.7022,212.1513,212.606,32665.0
2020-10-16 10:50:00,243.1,243.44,242.83,243.04,17975.0,212.5885,212.8858,212.3524,212.536,17975.0
2020-10-16 11:00:00,242.91,243.07,242.55,242.56,17223.0,212.4224,212.5623,212.1075,212.1163,17223.0
2020-10-16 11:10:00,242.6,242.98,242.51,242.76,15870.0,212.1513,212.4836,212.0726,212.2912,15870.0
2020-10-16 11:20:00,242.76,242.86,242.21,242.36,16875.0,212.2912,212.3786,211.8102,211.9414,16875.0
2020-10-16 11:30:00,242.36,242.4,241.94,241.97,9409.0,211.9414,211.9764,211.5741,211.6003,9409.0
2020-10-16 11:40:00,241.99,242.3,241.85,242.24,9489.0,211.6178,211.8889,211.4954,211.8364,9489.0
2020-10-16 11:50:00,242.26,242.3,241.99,242.14,14424.0,211.8539,211.8889,211.6178,211.749,14424.0
2020-10-16 12:00:00,242.15,242.5,241.94,242.5,27012.0,211.7577,212.0638,211.5741,212.0638,27012.0
2020-10-16 12:10:00,242.52,242.65,242.29,242.41,8550.0,212.0813,212.195,211.8802,211.9851,8550.0
2020-10-16 12:20:00,242.47,242.47,242.16,242.33,8328.0,212.0376,212.0376,211.7665,211.9152,8328.0
2020-10-16 12:30:00,242.31,242.45,242.17,242.28,10394.0,211.8977,212.0201,211.7752,211.8714,10394.0
2020-10-16 12:40:00,242.31,242.67,242.28,242.55,11652.0,211.8977,212.2125,211.8714,212.1075,11652.0
2020-10-16 12:50:00,242.6,242.96,242.34,242.89,14620.0,212.1513,212.4661,211.9239,212.4049,14620.0
2020-10-16 13:00:00,242.91,243.06,242.82,242.95,10406.0,212.4224,212.5535,212.3437,212.4573,10406.0
2020-10-16 13:10:00,242.92,243.44,242.92,243.38,14800.0,212.4311,212.8858,212.4311,212.8334,14800.0
2020-10-16 13:20:00,243.39,243.7,243.25,243.49,11876.0,212.8421,213.1132,212.7197,212.9296,11876.0
2020-10-16 13:30:00,243.48,243.97,243.41,243.97,14664.0,212.9208,213.3493,212.8596,213.3493,14664.0
2020-10-16 13:40:00,243.9,243.9,243.69,243.76,11736.0,213.2881,213.2881,213.1045,213.1657,11736.0
2020-10-16 13:50:00,243.77,243.92,243.43,243.52,11767.0,213.1744,213.3056,212.8771,212.9558,11767.0
2020-10-16 14:00:00,243.57,243.71,243.29,243.46,11370.0,212.9995,213.1219,212.7547,212.9033,11370.0
2020-10-16 14:10:00,243.47,243.7,243.36,243.63,13294.0,212.9121,213.1132,212.8159,213.052,13294.0
2020-10-16 14:20:00,243.63,243.86,243.5,243.66,17948.0,213.052,213.2531,212.9383,213.0782,17948.0
2020-10-16 14:30:00,243.76,243.95,243.57,243.67,14639.0,213.1657,213.3318,212.9995,213.087,14639.0
2020-10-16 14:40:00,243.73,243.82,243.32,243.37,22866.0,213.1394,213.2181,212.7809,212.8246,22866.0
2020-10-16 14:50:00,243.42,244.06,243.33,244.06,19368.0,212.8683,213.428,212.7896,213.428,19368.0
2020-10-16 15:00:00,244.04,244.08,243.76,243.88,27082.0,213.4105,213.4455,213.1657,213.2706,27082.0
2020-10-16 15:10:00,243.82,244.02,243.69,243.9,22641.0,213.2181,213.393,213.1045,213.2881,22641.0
2020-10-16 15:20:00,243.89,244.06,243.7,243.99,16482.0,213.2794,213.428,213.1132,213.3668,16482.0
2020-10-16 15:30:00,244.0,244.0,243.22,243.25,30198.0,213.3756,213.3756,212.6934,212.7197,30198.0
2020-10-16 15:40:00,243.25,243.68,243.24,243.66,43487.0,212.7197,213.0957,212.7109,213.0782,43487.0
2020-10-16 15:50:00,243.59,243.66,242.71,242.73,137738.0,213.017,213.0782,212.2475,212.2649,137738.0
2020-10-19 09:30:00,243.66,245.46,242.96,245.42,60869.0,213.0782,214.6523,212.4661,214.6173,60869.0
2020-10-19 09:40:00,245.43,245.7,242.81,243.49,21029.0,214.6261,214.8622,212.3349,212.9296,21029.0
2020-10-19 09:50:00,243.68,244.3,243.27,243.47,27419.0,213.0957,213.6379,212.7372,212.9121,27419.0
2020-10-19 10:00:00,243.29,243.88,243.13,243.65,68339.0,212.7547,213.2706,212.6147,213.0695,68339.0
2020-10-19 10:10:00,243.61,244.22,243.4,244.02,9211.0,213.0345,213.5679,212.8509,213.393,9211.0
2020-10-19 10:20:00,244.14,244.9,244.13,244.79,11630.0,213.498,214.1626,213.4892,214.0664,11630.0
2020-10-19 10:30:00,244.91,245.28,244.05,244.42,13884.0,214.1713,214.4949,213.4193,213.7428,13884.0
2020-10-19 10:40:00,244.32,244.72,243.0,243.17,21829.0,213.6554,214.0052,212.5011,212.6497,21829.0
2020-10-19 10:50:00,243.23,243.56,242.73,243.56,15644.0,212.7022,212.9908,212.2649,212.9908,15644.0
2020-10-19 11:00:00,243.39,243.57,242.94,243.11,10336.0,212.8421,212.9995,212.4486,212.5973,10336.0
2020-10-19 11:10:00,242.98,243.27,242.77,243.27,11350.0,212.4836,212.7372,212.2999,212.7372,11350.0
2020-10-19 11:20:00,243.15,243.32,242.4,243.32,27534.0,212.6322,212.7809,211.9764,212.7809,27534.0
2020-10-19 11:30:00,243.36,243.81,243.07,243.7,9773.0,212.8159,213.2094,212.5623,213.1132,9773.0
2020-10-19 11:40:00,243.7,243.7,243.03,243.32,10591.0,213.1132,213.1132,212.5273,212.7809,10591.0
2020-10-19 11:50:00,243.28,243.31,242.9,243.15,7095.0,212.7459,212.7722,212.4136,212.6322,7095.0
2020-10-19 12:00:00,243.07,243.13,242.65,242.96,6559.0,212.5623,212.6147,212.195,212.4661,6559.0
2020-10-19 12:10:00,242.88,243.12,242.72,242.97,7260.0,212.3961,212.606,212.2562,212.4748,7260.0
2020-10-19 12:20:00,242.86,243.1,242.7,243.05,11363.0,212.3786,212.5885,212.2387,212.5448,11363.0
2020-10-19 12:30:00,242.97,243.23,242.92,242.95,12339.0,212.4748,212.7022,212.4311,212.4573,12339.0
2020-10-19 12:40:00,242.96,243.33,242.96,243.33,7848.0,212.4661,212.7896,212.4661,212.7896,7848.0
2020-10-19 12:50:00,243.23,243.35,243.09,243.23,6715.0,212.7022,212.8071,212.5798,212.7022,6715.0
2020-10-19 13:00:00,243.19,243.31,243.01,243.13,10019.0,212.6672,212.7722,212.5098,212.6147,10019.0
2020-10-19 13:10:00,243.08,243.36,243.04,243.28,9402.0,212.571,212.8159,212.536,212.7459,9402.0
2020-10-19 13:20:00,243.27,243.34,242.97,243.0,6307.0,212.7372,212.7984,212.4748,212.5011,6307.0
2020-10-19 13:30:00,242.98,243.04,242.3,242.31,6415.0,212.4836,212.536,211.8889,211.8977,6415.0
2020-10-19 13:40:00,242.25,242.43,241.96,242.13,6850.0,211.8452,212.0026,211.5916,211.7403,6850.0
2020-10-19 13:50:00,242.14,242.23,241.92,242.04,9042.0,211.749,211.8277,211.5566,211.6616,9042.0
2020-10-19 14:00:00,242.03,242.13,241.8,242.05,9108.0,211.6528,211.7403,211.4517,211.6703,9108.0
2020-10-19 14:10:00,242.05,242.37,241.94,242.17,6876.0,211.6703,211.9501,211.5741,211.7752,6876.0
2020-10-19 14:20:00,242.17,242.17,241.79,241.96,17352.0,211.7752,211.7752,211.4429,211.5916,17352.0
2020-10-19 14:30:00,241.9,241.94,241.02,241.02,11284.0,211.5391,211.5741,210.7696,210.7696,11284.0
2020-10-19 14:40:00,241.02,241.13,240.12,240.16,8530.0,210.7696,210.8658,209.9825,210.0175,8530.0
2020-10-19 14:50:00,240.09,240.24,239.55,239.68,18844.0,209.9563,210.0875,209.4841,209.5978,18844.0
2020-10-19 15:00:00,239.69,239.93,239.16,239.93,16214.0,209.6065,209.8164,209.143,209.8164,16214.0
2020-10-19 15:10:00,239.98,240.28,239.35,239.45,15822.0,209.8601,210.1224,209.3092,209.3966,15822.0
2020-10-19 15:20:00,239.45,240.09,239.24,240.09,24838.0,209.3966,209.9563,209.213,209.9563,24838.0
2020-10-19 15:30:00,240.09,240.79,239.95,240.79,31875.0,209.9563,210.5684,209.8339,210.5684,31875.0
2020-10-19 15:40:00,240.77,240.83,240.1,240.34,37608.0,210.5509,210.6034,209.965,210.1749,37608.0
2020-10-19 15:50:00,240.34,240.41,239.43,239.87,130501.0,210.1749,210.2361,209.3791,209.7639,130501.0
2020-10-20 09:30:00,241.68,242.18,240.63,241.99,56805.0,211.3467,211.784,210.4285,211.6178,56805.0
2020-10-20 09:40:00,242.13,242.85,241.14,241.8,19616.0,211.7403,212.3699,210.8745,211.4517,19616.0
2020-10-20 09:50:00,241.9,242.78,241.44,242.5,16590.0,211.5391,212.3087,211.1369,212.0638,16590.0
2020-10-20 10:00:00,242.53,242.8,242.09,242.25,14113.0,212.0901,212.3262,211.7053,211.8452,14113.0
2020-10-20 10:10:00,242.29,242.59,242.0,242.12,10266.0,211.8802,212.1425,211.6266,211.7315,10266.0
2020-10-20 10:20:00,242.27,242.93,242.1,242.76,10639.0,211.8627,212.4398,211.714,212.2912,10639.0
2020-10-20 10:30:00,242.78,243.21,242.62,243.21,11513.0,212.3087,212.6847,212.1688,212.6847,11513.0
2020-10-20 10:40:00,243.21,243.4,242.85,242.88,6417.0,212.6847,212.8509,212.3699,212.3961,6417.0
2020-10-20 10:50:00,242.92,243.16,241.97,242.03,11697.0,212.4311,212.641,211.6003,211.6528,11697.0
2020-10-20 11:00:00,242.02,242.24,241.84,242.24,13696.0,211.6441,211.8364,211.4867,211.8364,13696.0
2020-10-20 11:10:00,242.11,242.39,242.03,242.28,21184.0,211.7228,211.9676,211.6528,211.8714,21184.0
2020-10-20 11:20:00,242.17,242.25,241.82,241.86,8854.0,211.7752,211.8452,211.4692,211.5041,8854.0
2020-10-20 11:30:00,241.84,242.16,241.64,242.14,29951.0,211.4867,211.7665,211.3118,211.749,29951.0
2020-10-20 11:40:00,242.14,242.76,241.99,242.57,12349.0,211.749,212.2912,211.6178,212.125,12349.0
2020-10-20 11:50:00,242.52,242.85,242.52,242.69,10176.0,212.0813,212.3699,212.0813,212.23,10176.0
2020-10-20 12:00:00,242.77,243.1,242.75,243.09,7476.0,212.2999,212.5885,212.2824,212.5798,7476.0
2020-10-20 12:10:00,243.09,243.09,242.66,242.68,10414.0,212.5798,212.5798,212.2037,212.2212,10414.0
2020-10-20 12:20:00,242.69,243.0,242.65,242.68,12010.0,212.23,212.5011,212.195,212.2212,12010.0
2020-10-20 12:30:00,242.64,243.81,242.64,243.14,16920.0,212.1862,213.2094,212.1862,212.6235,16920.0
2020-10-20 12:40:00,243.23,244.2,243.23,244.08,17420.0,212.7022,213.5504,212.7022,213.4455,17420.0
2020-10-20 12:50:00,244.08,244.08,243.53,243.96,11650.0,213.4455,213.4455,212.9645,213.3406,11650.0
2020-10-20 13:00:00,243.97,244.5,243.96,244.21,17251.0,213.3493,213.8128,213.3406,213.5592,17251.0
2020-10-20 13:10:00,244.32,244.86,244.32,244.8,23633.0,213.6554,214.1276,213.6554,214.0751,23633.0
2020-10-20 13:20:00,244.81,245.3,244.77,245.13,17145.0,214.0839,214.5124,214.0489,214.3637,17145.0
2020-10-20 13:30:00,245.24,245.25,244.77,245.06,18747.0,214.4599,214.4687,214.0489,214.3025,18747.0
2020-10-20 13:40:00,245.14,245.73,245.01,245.27,14159.0,214.3725,214.8884,214.2588,214.4862,14159.0
2020-10-20 13:50:00,245.2,245.21,244.64,244.87,13047.0,214.4249,214.4337,213.9352,214.1364,13047.0
2020-10-20 14:00:00,244.84,245.06,244.48,244.99,18832.0,214.1101,214.3025,213.7953,214.2413,18832.0
2020-10-20 14:10:00,244.95,245.27,244.9,245.19,11134.0,214.2063,214.4862,214.1626,214.4162,11134.0
2020-10-20 14:20:00,245.23,245.31,244.83,244.89,20754.0,214.4512,214.5211,214.1014,214.1538,20754.0
2020-10-20 14:30:00,244.96,245.1,244.79,244.98,16031.0,214.2151,214.3375,214.0664,214.2326,16031.0
2020-10-20 14:40:00,244.96,245.22,244.94,245.19,9719.0,214.2151,214.4424,214.1976,214.4162,9719.0
2020-10-20 14:50:00,245.13,245.25,244.91,245.23,8659.0,214.3637,214.4687,214.1713,214.4512,8659.0
2020-10-20 15:00:00,245.28,245.28,244.05,244.36,23014.0,214.4949,214.4949,213.4193,213.6904,23014.0
2020-10-20 15:10:00,244.33,244.33,243.16,243.99,30892.0,213.6641,213.6641,212.641,213.3668,30892.0
2020-10-20 15:20:00,243.98,244.25,243.71,244.21,17257.0,213.3581,213.5942,213.1219,213.5592,17257.0
2020-10-20 15:30:00,244.2,244.22,243.69,244.08,33936.0,213.5504,213.5679,213.1045,213.4455,33936.0
2020-10-20 15:40:00,244.05,244.84,244.04,244.76,35770.0,213.4193,214.1101,213.4105,214.0402,35770.0
2020-10-20 15:50:00,244.63,244.75,243.8,243.8,89239.0,213.9265,214.0314,213.2007,213.2007,89239.0
2020-10-21 09:30:00,243.36,244.96,243.02,244.56,41880.0,212.8159,214.2151,212.5186,213.8653,41880.0
2020-10-21 09:40:00,244.55,245.85,244.55,245.54,28626.0,213.8565,214.9934,213.8565,214.7223,28626.0
2020-10-21 09:50:00,245.54,245.96,244.97,244.97,11420.0,214.7223,215.0896,214.2238,214.2238,11420.0
2020-10-21 10:00:00,244.81,244.97,244.42,244.88,29870.0,214.0839,214.2238,213.7428,214.1451,29870.0
2020-10-21 10:10:00,244.86,245.44,244.73,245.41,24706.0,214.1276,214.6348,214.0139,214.6086,24706.0
2020-10-21 10:20:00,245.47,245.59,245.01,245.11,17901.0,214.6611,214.766,214.2588,214.3462,17901.0
2020-10-21 10:30:00,245.11,245.31,244.8,244.9,9447.0,214.3462,214.5211,214.0751,214.1626,9447.0
2020-10-21 10:40:00,244.95,245.44,244.93,245.36,14080.0,214.2063,214.6348,214.1888,214.5649,14080.0
2020-10-21 10:50:00,245.44,245.71,245.2,245.35,13995.0,214.6348,214.8709,214.4249,214.5561,13995.0
2020-10-21 11:00:00,245.43,245.6,245.21,245.42,11217.0,214.6261,214.7747,214.4337,214.6173,11217.0
2020-10-21 11:10:00,245.4,245.4,244.78,244.94,23984.0,214.5998,214.5998,214.0577,214.1976,23984.0
2020-10-21 11:20:00,244.82,244.91,243.85,244.41,11790.0,214.0926,214.1713,213.2444,213.7341,11790.0
2020-10-21 11:30:00,244.29,244.54,244.0,244.36,14233.0,213.6292,213.8478,213.3756,213.6904,14233.0
2020-10-21 11:40:00,244.29,244.4,244.0,244.1,13493.0,213.6292,213.7253,213.3756,213.463,13493.0
2020-10-21 11:50:00,244.06,244.21,243.32,243.32,16452.0,213.428,213.5592,212.7809,212.7809,16452.0
2020-10-21 12:00:00,243.3,243.45,243.03,243.33,6584.0,212.7634,212.8946,212.5273,212.7896,6584.0
2020-10-21 12:10:00,243.32,243.65,243.08,243.4,6619.0,212.7809,213.0695,212.571,212.8509,6619.0
2020-10-21 12:20:00,243.37,244.57,243.36,243.83,15418.0,212.8246,213.874,212.8159,213.2269,15418.0
2020-10-21 12:30:00,244.03,244.03,242.81,242.94,11110.0,213.4018,213.4018,212.3349,212.4486,11110.0
2020-10-21 12:40:00,242.98,243.01,242.1,242.12,7174.0,212.4836,212.5098,211.714,211.7315,7174.0
2020-10-21 12:50:00,242.18,242.57,242.17,242.44,5879.0,211.784,212.125,211.7752,212.0113,5879.0
2020-10-21 13:00:00,242.48,242.91,242.38,242.67,14097.0,212.0463,212.4224,211.9589,212.2125,14097.0
2020-10-21 13:10:00,242.81,243.33,242.81,243.27,7506.0,212.3349,212.7896,212.3349,212.7372,7506.0
2020-10-21 13:20:00,243.22,243.23,242.85,243.01,6387.0,212.6934,212.7022,212.3699,212.5098,6387.0
2020-10-21 13:30:00,242.91,243.15,242.57,242.72,11225.0,212.4224,212.6322,212.125,212.2562,11225.0
2020-10-21 13:40:00,242.63,242.86,242.44,242.69,11090.0,212.1775,212.3786,212.0113,212.23,11090.0
2020-10-21 13:50:00,242.78,242.98,242.31,242.53,8014.0,212.3087,212.4836,211.8977,212.0901,8014.0
2020-10-21 14:00:00,242.49,242.91,242.44,242.48,9639.0,212.0551,212.4224,212.0113,212.0463,9639.0
2020-10-21 14:10:00,242.57,242.82,242.54,242.58,8870.0,212.125,212.3437,212.0988,212.1338,8870.0
2020-10-21 14:20:00,242.68,243.33,242.57,243.11,8427.0,212.2212,212.7896,212.125,212.5973,8427.0
2020-10-21 14:30:00,243.02,243.23,242.91,243.05,7746.0,212.5186,212.7022,212.4224,212.5448,7746.0
2020-10-21 14:40:00,243.04,243.18,242.93,242.95,6060.0,212.536,212.6585,212.4398,212.4573,6060.0
2020-10-21 14:50:00,243.0,243.0,242.62,242.62,11397.0,212.5011,212.5011,212.1688,212.1688,11397.0
2020-10-21 15:00:00,242.69,242.78,242.01,242.26,14771.0,212.23,212.3087,211.6353,211.8539,14771.0
2020-10-21 15:10:00,242.27,242.29,241.78,241.88,9677.0,211.8627,211.8802,211.4342,211.5216,9677.0
2020-10-21 15:20:00,241.9,242.24,241.75,242.16,9405.0,211.5391,211.8364,211.4079,211.7665,9405.0
2020-10-21 15:30:00,242.09,242.36,241.56,241.91,16128.0,211.7053,211.9414,211.2418,211.5479,16128.0
2020-10-21 15:40:00,241.86,242.04,241.31,241.5,18947.0,211.5041,211.6616,211.0232,211.1893,18947.0
2020-10-21 15:50:00,241.49,242.19,241.46,241.79,63207.0,211.1806,211.7927,211.1543,211.4429,63207.0
2020-10-22 09:30:00,241.33,241.61,239.3,239.5,37779.0,211.0407,211.2855,209.2654,209.4403,37779.0
2020-10-22 09:40:00,239.58,239.8,239.14,239.14,20993.0,209.5103,209.7027,209.1255,209.1255,20993.0
2020-10-22 09:50:00,239.25,239.82,238.7,239.15,37955.0,209.2217,209.7202,208.7408,209.1343,37955.0
2020-10-22 10:00:00,239.35,240.0,239.24,239.55,30796.0,209.3092,209.8776,209.213,209.4841,30796.0
2020-10-22 10:10:00,239.56,239.61,239.1,239.25,24500.0,209.4928,209.5365,209.0906,209.2217,24500.0
2020-10-22 10:20:00,239.29,239.37,238.46,238.97,16029.0,209.2567,209.3267,208.5309,208.9769,16029.0
2020-10-22 10:30:00,239.03,239.43,238.6,239.43,21803.0,209.0293,209.3791,208.6533,209.3791,21803.0
2020-10-22 10:40:00,239.43,239.48,238.4,238.79,27278.0,209.3791,209.4229,208.4784,208.8195,27278.0
2020-10-22 10:50:00,238.89,239.38,238.66,239.25,44255.0,208.9069,209.3354,208.7058,209.2217,44255.0
2020-10-22 11:00:00,239.24,239.52,238.77,238.91,26611.0,209.213,209.4578,208.802,208.9244,26611.0
2020-10-22 11:10:00,238.9,239.06,238.61,239.01,39367.0,208.9157,209.0556,208.6621,209.0118,39367.0
2020-10-22 11:20:00,238.99,239.2,238.8,239.0,33008.0,208.9944,209.178,208.8282,209.0031,33008.0
2020-10-22 11:30:00,239.0,239.06,238.5,238.63,17521.0,209.0031,209.0556,208.5659,208.6795,17521.0
2020-10-22 11:40:00,238.82,238.94,238.47,238.78,22476.0,208.8457,208.9506,208.5396,208.8107,22476.0
2020-10-22 11:50:00,238.78,239.05,238.21,238.36,30154.0,208.8107,209.0468,208.3123,208.4434,30154.0
2020-10-22 12:00:00,238.37,238.56,237.74,238.36,57824.0,208.4522,208.6183,207.9012,208.4434,57824.0
2020-10-22 12:10:00,238.25,238.4,238.14,238.19,17207.0,208.3472,208.4784,208.251,208.2948,17207.0
2020-10-22 12:20:00,238.15,238.27,237.88,238.05,20478.0,208.2598,208.3647,208.0237,208.1723,20478.0
2020-10-22 12:30:00,237.99,238.08,236.88,237.01,41909.0,208.1199,208.1986,207.1492,207.2629,41909.0
2020-10-22 12:40:00,237.06,237.27,236.84,237.19,15766.0,207.3066,207.4902,207.1142,207.4203,15766.0
2020-10-22 12:50:00,237.19,237.4,237.1,237.15,18372.0,207.4203,207.6039,207.3416,207.3853,18372.0
2020-10-22 13:00:00,237.22,237.27,236.89,237.04,11016.0,207.4465,207.4902,207.1579,207.2891,11016.0
2020-10-22 13:10:00,237.02,237.77,237.02,237.72,15313.0,207.2716,207.9275,207.2716,207.8838,15313.0
2020-10-22 13:20:00,237.76,238.04,237.7,237.9,10304.0,207.9187,208.1636,207.8663,208.0412,10304.0
2020-10-22 13:30:00,238.02,238.24,237.94,237.94,12799.0,208.1461,208.3385,208.0761,208.0761,12799.0
2020-10-22 13:40:00,237.93,238.08,237.65,237.79,17048.0,208.0674,208.1986,207.8225,207.945,17048.0
2020-10-22 13:50:00,237.86,238.18,237.8,237.84,17402.0,208.0062,208.286,207.9537,207.9887,17402.0
2020-10-22 14:00:00,237.84,238.14,237.6,237.73,14088.0,207.9887,208.251,207.7788,207.8925,14088.0
2020-10-22 14:10:00,237.66,238.06,237.43,237.43,23885.0,207.8313,208.1811,207.6302,207.6302,23885.0
2020-10-22 14:20:00,237.43,237.46,236.67,236.91,17299.0,207.6302,207.6564,206.9655,207.1754,17299.0
2020-10-22 14:30:00,236.87,236.99,236.58,236.7,13999.0,207.1404,207.2454,206.8868,206.9918,13999.0
2020-10-22 14:40:00,236.69,236.69,236.18,236.18,20484.0,206.983,206.983,206.537,206.537,20484.0
2020-10-22 14:50:00,236.22,236.59,236.03,236.49,27305.0,206.572,206.8956,206.4059,206.8081,27305.0
2020-10-22 15:00:00,236.47,236.51,235.71,235.75,32728.0,206.7906,206.8256,206.126,206.161,32728.0
2020-10-22 15:10:00,235.82,235.91,235.26,235.42,36360.0,206.2222,206.3009,205.7325,205.8724,36360.0
2020-10-22 15:20:00,235.45,235.51,235.14,235.28,44062.0,205.8987,205.9511,205.6276,205.75,44062.0
2020-10-22 15:30:00,235.33,235.86,235.32,235.34,37505.0,205.7937,206.2572,205.785,205.8025,37505.0
2020-10-22 15:40:00,235.39,235.73,235.31,235.45,45682.0,205.8462,206.1435,205.7762,205.8987,45682.0
2020-10-22 15:50:00,235.5,236.03,235.45,235.77,143066.0,205.9424,206.4059,205.8987,206.1785,143066.0
2020-10-23 09:30:00,236.64,237.73,236.64,237.58,41743.0,206.9393,207.8925,206.9393,207.7613,41743.0
2020-10-23 09:40:00,237.56,237.84,237.0,237.43,26742.0,207.7438,207.9887,207.2541,207.6302,26742.0
2020-10-23 09:50:00,237.57,238.58,237.49,238.27,29350.0,207.7526,208.6358,207.6826,208.3647,29350.0
2020-10-23 10:00:00,238.31,239.19,238.21,238.93,22696.0,208.3997,209.1693,208.3123,208.9419,22696.0
2020-10-23 10:10:00,238.96,239.37,238.62,238.7,17347.0,208.9681,209.3267,208.6708,208.7408,17347.0
2020-10-23 10:20:00,238.59,238.62,237.45,237.5,16489.0,208.6446,208.6708,207.6476,207.6914,16489.0
2020-10-23 10:30:00,237.57,237.57,236.69,236.71,9737.0,207.7526,207.7526,206.983,207.0005,9737.0
2020-10-23 10:40:00,236.82,236.82,236.2,236.29,10424.0,207.0967,207.0967,206.5545,206.6332,10424.0
2020-10-23 10:50:00,236.36,236.77,236.25,236.69,16029.0,206.6944,207.053,206.5983,206.983,16029.0
2020-10-23 11:00:00,236.56,236.89,236.1,236.1,13345.0,206.8693,207.1579,206.4671,206.4671,13345.0
2020-10-23 11:10:00,236.26,237.21,236.26,236.69,13001.0,206.607,207.4378,206.607,206.983,13001.0
2020-10-23 11:20:00,236.65,236.81,235.78,235.94,13144.0,206.9481,207.088,206.1872,206.3272,13144.0
2020-10-23 11:30:00,235.78,236.5,235.66,236.06,11918.0,206.1872,206.8169,206.0823,206.4321,11918.0
2020-10-23 11:40:00,236.0,236.61,236.0,236.44,20418.0,206.3796,206.9131,206.3796,206.7644,20418.0
2020-10-23 11:50:00,236.46,237.03,236.23,237.03,8362.0,206.7819,207.2804,206.5808,207.2804,8362.0
2020-10-23 12:00:00,236.99,237.26,236.78,236.78,7517.0,207.2454,207.4815,207.0617,207.0617,7517.0
2020-10-23 12:10:00,236.79,236.96,236.15,236.65,19343.0,207.0705,207.2191,206.5108,206.9481,19343.0
2020-10-23 12:20:00,236.57,236.82,236.32,236.75,16595.0,206.8781,207.0967,206.6595,207.0355,16595.0
2020-10-23 12:30:00,236.7,236.92,236.6,236.79,5004.0,206.9918,207.1842,206.9043,207.0705,5004.0
2020-10-23 12:40:00,236.79,236.91,236.46,236.5,17137.0,207.0705,207.1754,206.7819,206.8169,17137.0
2020-10-23 12:50:00,236.4,236.51,235.97,235.97,5473.0,206.7294,206.8256,206.3534,206.3534,5473.0
2020-10-23 13:00:00,236.08,236.51,236.08,236.38,5624.0,206.4496,206.8256,206.4496,206.7119,5624.0
2020-10-23 13:10:00,236.3,236.58,236.29,236.52,5959.0,206.642,206.8868,206.6332,206.8344,5959.0
2020-10-23 13:20:00,236.47,237.42,236.36,237.37,11183.0,206.7906,207.6214,206.6944,207.5777,11183.0
2020-10-23 13:30:00,237.42,237.48,236.96,236.99,7022.0,207.6214,207.6739,207.2191,207.2454,7022.0
2020-10-23 13:40:00,236.96,237.1,236.9,237.09,5766.0,207.2191,207.3416,207.1667,207.3328,5766.0
2020-10-23 13:50:00,237.15,237.19,236.92,237.14,10575.0,207.3853,207.4203,207.1842,207.3766,10575.0
2020-10-23 14:00:00,237.17,237.56,237.03,237.4,10423.0,207.4028,207.7438,207.2804,207.6039,10423.0
2020-10-23 14:10:00,237.42,237.64,237.21,237.5,6686.0,207.6214,207.8138,207.4378,207.6914,6686.0
2020-10-23 14:20:00,237.38,237.83,237.38,237.55,12803.0,207.5864,207.9799,207.5864,207.7351,12803.0
2020-10-23 14:30:00,237.53,237.53,237.26,237.31,5880.0,207.7176,207.7176,207.4815,207.5252,5880.0
2020-10-23 14:40:00,237.3,237.53,237.18,237.44,5424.0,207.5165,207.7176,207.4115,207.6389,5424.0
2020-10-23 14:50:00,237.47,237.6,237.22,237.5,10557.0,207.6651,207.7788,207.4465,207.6914,10557.0
2020-10-23 15:00:00,237.48,237.66,237.29,237.62,11780.0,207.6739,207.8313,207.5077,207.7963,11780.0
2020-10-23 15:10:00,237.58,237.82,237.58,237.77,10912.0,207.7613,207.9712,207.7613,207.9275,10912.0
2020-10-23 15:20:00,237.77,237.91,237.71,237.79,8933.0,207.9275,208.0499,207.875,207.945,8933.0
2020-10-23 15:30:00,237.87,238.06,237.72,237.82,13482.0,208.0149,208.1811,207.8838,207.9712,13482.0
2020-10-23 15:40:00,237.82,238.01,237.68,238.0,20937.0,207.9712,208.1374,207.8488,208.1286,20937.0
2020-10-23 15:50:00,237.83,237.95,237.53,237.73,71436.0,207.9799,208.0849,207.7176,207.8925,71436.0
2020-10-26 09:30:00,235.56,236.34,234.75,236.17,29407.0,205.9949,206.677,205.2865,206.5283,29407.0
2020-10-26 09:40:00,236.26,236.59,235.07,235.09,15556.0,206.607,206.8956,205.5664,205.5838,15556.0
2020-10-26 09:50:00,235.01,236.06,234.94,235.86,14194.0,205.5139,206.4321,205.4527,206.2572,14194.0
2020-10-26 10:00:00,235.86,236.69,235.56,236.55,20496.0,206.2572,206.983,205.9949,206.8606,20496.0
2020-10-26 10:10:00,236.66,236.77,236.23,236.51,14333.0,206.9568,207.053,206.5808,206.8256,14333.0
2020-10-26 10:20:00,236.58,236.78,235.72,235.84,10461.0,206.8868,207.0617,206.1348,206.2397,10461.0
2020-10-26 10:30:00,235.72,235.91,235.08,235.24,27725.0,206.1348,206.3009,205.5751,205.715,27725.0
2020-10-26 10:40:00,235.19,235.19,234.12,234.3,20848.0,205.6713,205.6713,204.7356,204.893,20848.0
2020-10-26 10:50:00,234.24,234.7,234.12,234.6,19580.0,204.8405,205.2428,204.7356,205.1553,19580.0
2020-10-26 11:00:00,234.59,234.6,233.4,233.77,27658.0,205.1466,205.1553,204.106,204.4295,27658.0
2020-10-26 11:10:00,233.73,234.42,233.66,233.66,17667.0,204.3945,204.9979,204.3333,204.3333,17667.0
2020-10-26 11:20:00,233.77,234.44,233.55,234.44,40899.0,204.4295,205.0154,204.2371,205.0154,40899.0
2020-10-26 11:30:00,234.47,234.49,233.74,234.38,24122.0,205.0417,205.0592,204.4033,204.963,24122.0
2020-10-26 11:40:00,234.31,235.35,234.12,235.35,30991.0,204.9017,205.8112,204.7356,205.8112,30991.0
2020-10-26 11:50:00,235.23,235.59,235.1,235.5,19096.0,205.7063,206.0211,205.5926,205.9424,19096.0
2020-10-26 12:00:00,235.37,235.68,235.29,235.62,10071.0,205.8287,206.0998,205.7587,206.0473,10071.0
2020-10-26 12:10:00,235.62,236.2,235.48,236.14,38434.0,206.0473,206.5545,205.9249,206.5021,38434.0
2020-10-26 12:20:00,236.11,236.64,235.94,236.31,39422.0,206.4758,206.9393,206.3272,206.6507,39422.0
2020-10-26 12:30:00,236.31,236.39,235.78,235.92,15516.0,206.6507,206.7207,206.1872,206.3097,15516.0
2020-10-26 12:40:00,235.92,235.95,235.46,235.93,14497.0,206.3097,206.3359,205.9074,206.3184,14497.0
2020-10-26 12:50:00,235.95,236.48,235.81,236.4,16991.0,206.3359,206.7994,206.2135,206.7294,16991.0
2020-10-26 13:00:00,236.34,237.04,236.34,236.62,13910.0,206.677,207.2891,206.677,206.9218,13910.0
2020-10-26 13:10:00,236.69,236.93,236.28,236.53,14660.0,206.983,207.1929,206.6245,206.8431,14660.0
2020-10-26 13:20:00,236.37,236.71,236.32,236.4,15271.0,206.7032,207.0005,206.6595,206.7294,15271.0
2020-10-26 13:30:00,236.33,236.36,235.46,236.29,13367.0,206.6682,206.6944,205.9074,206.6332,13367.0
2020-10-26 13:40:00,236.27,236.66,236.15,236.65,9716.0,206.6157,206.9568,206.5108,206.9481,9716.0
2020-10-26 13:50:00,236.71,237.14,236.7,237.14,10868.0,207.0005,207.3766,206.9918,207.3766,10868.0
2020-10-26 14:00:00,237.12,237.72,236.86,237.63,21129.0,207.3591,207.8838,207.1317,207.8051,21129.0
2020-10-26 14:10:00,237.72,237.76,237.33,237.56,15194.0,207.8838,207.9187,207.5427,207.7438,15194.0
2020-10-26 14:20:00,237.59,237.86,237.12,237.86,12664.0,207.7701,208.0062,207.3591,208.0062,12664.0
2020-10-26 14:30:00,237.84,237.9,237.29,237.3,12401.0,207.9887,208.0412,207.5077,207.5165,12401.0
2020-10-26 14:40:00,237.23,237.51,237.01,237.06,16429.0,207.4553,207.7001,207.2629,207.3066,16429.0
2020-10-26 14:50:00,237.04,237.66,237.03,237.39,14118.0,207.2891,207.8313,207.2804,207.5952,14118.0
2020-10-26 15:00:00,237.39,237.51,236.75,236.83,20784.0,207.5952,207.7001,207.0355,207.1055,20784.0
2020-10-26 15:10:00,236.88,237.02,236.52,236.75,18125.0,207.1492,207.2716,206.8344,207.0355,18125.0
2020-10-26 15:20:00,236.79,237.17,236.75,236.8,21551.0,207.0705,207.4028,207.0355,207.0792,21551.0
2020-10-26 15:30:00,236.85,237.24,236.48,236.7,15697.0,207.1229,207.464,206.7994,206.9918,15697.0
2020-10-26 15:40:00,236.8,236.95,236.16,236.23,24533.0,207.0792,207.2104,206.5196,206.5808,24533.0
2020-10-26 15:50:00,236.2,237.62,236.04,237.41,98405.0,206.5545,207.7963,206.4146,207.6127,98405.0
2020-10-27 09:30:00,238.93,240.98,238.34,240.22,57526.0,208.9419,210.7346,208.4259,210.07,57526.0
2020-10-27 09:40:00,240.34,240.55,238.76,239.6,40813.0,210.1749,210.3586,208.7932,209.5278,40813.0
2020-10-27 09:50:00,239.74,240.11,239.12,239.38,22324.0,209.6502,209.9738,209.108,209.3354,22324.0
2020-10-27 10:00:00,239.37,239.9,239.33,239.68,14412.0,209.3267,209.7901,209.2917,209.5978,14412.0
2020-10-27 10:10:00,239.68,239.7,238.54,239.03,20586.0,209.5978,209.6152,208.6008,209.0293,20586.0
2020-10-27 10:20:00,239.01,239.08,238.17,239.08,13571.0,209.0118,209.0731,208.2773,209.0731,13571.0
2020-10-27 10:30:00,238.93,239.06,238.61,238.81,15693.0,208.9419,209.0556,208.6621,208.8369,15693.0
2020-10-27 10:40:00,238.75,238.99,238.32,238.67,14348.0,208.7845,208.9944,208.4084,208.7145,14348.0
2020-10-27 10:50:00,238.79,238.8,237.5,237.63,12779.0,208.8195,208.8282,207.6914,207.8051,12779.0
2020-10-27 11:00:00,237.59,237.66,237.13,237.43,11984.0,207.7701,207.8313,207.3678,207.6302,11984.0
2020-10-27 11:10:00,237.32,237.52,237.12,237.4,13964.0,207.534,207.7089,207.3591,207.6039,13964.0
2020-10-27 11:20:00,237.39,237.86,237.34,237.62,34404.0,207.5952,208.0062,207.5514,207.7963,34404.0
2020-10-27 11:30:00,237.68,238.23,237.54,238.13,14783.0,207.8488,208.3297,207.7263,208.2423,14783.0
2020-10-27 11:40:00,238.24,238.48,237.83,238.38,21107.0,208.3385,208.5484,207.9799,208.4609,21107.0
2020-10-27 11:50:00,238.59,239.22,238.47,239.05,11058.0,208.6446,209.1955,208.5396,209.0468,11058.0
2020-10-27 12:00:00,239.13,239.41,238.97,239.13,14436.0,209.1168,209.3616,208.9769,209.1168,14436.0
2020-10-27 12:10:00,239.26,239.39,238.89,238.91,12877.0,209.2305,209.3442,208.9069,208.9244,12877.0
2020-10-27 12:20:00,238.85,239.27,238.35,238.44,12992.0,208.8719,209.2392,208.4347,208.5134,12992.0
2020-10-27 12:30:00,238.49,238.49,237.62,237.8,8797.0,208.5571,208.5571,207.7963,207.9537,8797.0
2020-10-27 12:40:00,237.83,237.97,237.3,237.54,10182.0,207.9799,208.1024,207.5165,207.7263,10182.0
2020-10-27 12:50:00,237.53,238.01,237.49,237.9,12144.0,207.7176,208.1374,207.6826,208.0412,12144.0
2020-10-27 13:00:00,237.97,237.99,237.54,237.54,13074.0,208.1024,208.1199,207.7263,207.7263,13074.0
2020-10-27 13:10:00,237.54,237.54,237.15,237.15,14734.0,207.7263,207.7263,207.3853,207.3853,14734.0
2020-10-27 13:20:00,237.13,238.36,237.04,238.36,17536.0,207.3678,208.4434,207.2891,208.4434,17536.0
2020-10-27 13:30:00,238.36,238.72,238.19,238.39,14389.0,208.4434,208.7582,208.2948,208.4697,14389.0
2020-10-27 13:40:00,238.36,238.36,238.1,238.35,10139.0,208.4434,208.4434,208.2161,208.4347,10139.0
2020-10-27 13:50:00,238.38,238.59,238.29,238.44,9781.0,208.4609,208.6446,208.3822,208.5134,9781.0
2020-10-27 14:00:00,238.39,238.6,238.18,238.24,17776.0,208.4697,208.6533,208.286,208.3385,17776.0
2020-10-27 14:10:00,238.28,238.49,237.94,237.94,12980.0,208.3735,208.5571,208.0761,208.0761,12980.0
2020-10-27 14:20:00,237.96,238.35,237.83,238.22,15821.0,208.0936,208.4347,207.9799,208.321,15821.0
2020-10-27 14:30:00,238.22,238.4,238.1,238.34,10691.0,208.321,208.4784,208.2161,208.4259,10691.0
2020-10-27 14:40:00,238.38,238.42,237.87,238.04,14717.0,208.4609,208.4959,208.0149,208.1636,14717.0
2020-10-27 14:50:00,238.04,238.22,237.84,238.12,21776.0,208.1636,208.321,207.9887,208.2336,21776.0
2020-10-27 15:00:00,238.09,238.21,237.85,237.98,23640.0,208.2073,208.3123,207.9974,208.1111,23640.0
2020-10-27 15:10:00,238.08,238.44,238.02,238.4,31122.0,208.1986,208.5134,208.1461,208.4784,31122.0
2020-10-27 15:20:00,238.39,238.69,238.36,238.41,25359.0,208.4697,208.732,208.4434,208.4872,25359.0
2020-10-27 15:30:00,238.38,238.55,237.94,238.13,49764.0,208.4609,208.6096,208.0761,208.2423,49764.0
2020-10-27 15:40:00,238.15,238.15,236.92,237.25,56773.0,208.2598,208.2598,207.1842,207.4727,56773.0
2020-10-27 15:50:00,237.23,237.23,236.03,236.29,122506.0,207.4553,207.4553,206.4059,206.6332,122506.0
2020-10-28 09:30:00,233.82,235.54,232.98,235.3,75665.0,204.4732,205.9774,203.7387,205.7675,75665.0
2020-10-28 09:40:00,235.33,237.32,234.94,236.75,25352.0,205.7937,207.534,205.4527,207.0355,25352.0
2020-10-28 09:50:00,236.38,236.73,234.34,234.73,37414.0,206.7119,207.018,204.928,205.269,37414.0
2020-10-28 10:00:00,234.75,234.92,233.75,233.95,41467.0,205.2865,205.4352,204.412,204.5869,41467.0
2020-10-28 10:10:00,233.94,234.25,232.89,233.0,25396.0,204.5782,204.8493,203.66,203.7562,25396.0
2020-10-28 10:20:00,232.9,233.3,232.24,232.51,41180.0,203.6687,204.0185,203.0915,203.3277,41180.0
2020-10-28 10:30:00,232.48,233.74,232.3,233.06,21097.0,203.3014,204.4033,203.144,203.8086,21097.0
2020-10-28 10:40:00,233.05,233.29,232.45,232.45,28590.0,203.7999,204.0098,203.2752,203.2752,28590.0
2020-10-28 10:50:00,232.56,232.58,231.91,232.24,28447.0,203.3714,203.3889,202.803,203.0915,28447.0
2020-10-28 11:00:00,232.18,232.28,231.15,231.97,22255.0,203.0391,203.1265,202.1384,202.8554,22255.0
2020-10-28 11:10:00,231.98,232.03,231.23,231.41,40921.0,202.8642,202.9079,202.2083,202.3657,40921.0
2020-10-28 11:20:00,231.46,231.63,230.76,230.99,21644.0,202.4094,202.5581,201.7973,201.9984,21644.0
2020-10-28 11:30:00,230.81,231.5,230.6,231.34,20150.0,201.841,202.4444,201.6574,202.3045,20150.0
2020-10-28 11:40:00,231.25,231.74,231.02,231.34,27185.0,202.2258,202.6543,202.0247,202.3045,27185.0
2020-10-28 11:50:00,231.35,231.81,231.32,231.67,12036.0,202.3133,202.7155,202.287,202.5931,12036.0
2020-10-28 12:00:00,231.61,232.17,231.52,231.71,17503.0,202.5406,203.0303,202.4619,202.6281,17503.0
2020-10-28 12:10:00,231.89,232.68,231.64,232.21,20224.0,202.7855,203.4763,202.5669,203.0653,20224.0
2020-10-28 12:20:00,232.21,232.42,231.64,231.87,17393.0,203.0653,203.249,202.5669,202.768,17393.0
2020-10-28 12:30:00,231.8,231.8,230.93,231.04,12808.0,202.7068,202.7068,201.946,202.0422,12808.0
2020-10-28 12:40:00,230.85,231.16,230.53,230.66,10983.0,201.876,202.1471,201.5962,201.7099,10983.0
2020-10-28 12:50:00,230.69,230.95,230.36,230.76,10417.0,201.7361,201.9635,201.4475,201.7973,10417.0
2020-10-28 13:00:00,230.66,230.66,230.13,230.14,11868.0,201.7099,201.7099,201.2464,201.2551,11868.0
2020-10-28 13:10:00,230.07,230.39,229.58,230.24,22728.0,201.1939,201.4737,200.7654,201.3426,22728.0
2020-10-28 13:20:00,230.34,230.73,230.13,230.7,14149.0,201.43,201.7711,201.2464,201.7448,14149.0
2020-10-28 13:30:00,230.64,231.23,230.36,231.0,19041.0,201.6924,202.2083,201.4475,202.0072,19041.0
2020-10-28 13:40:00,231.08,231.17,230.55,230.99,14766.0,202.0771,202.1558,201.6137,201.9984,14766.0
2020-10-28 13:50:00,230.9,231.21,230.55,230.91,16832.0,201.9197,202.1908,201.6137,201.9285,16832.0
2020-10-28 14:00:00,230.98,231.0,230.44,230.95,35389.0,201.9897,202.0072,201.5175,201.9635,35389.0
2020-10-28 14:10:00,230.89,230.89,230.12,230.21,16096.0,201.911,201.911,201.2376,201.3163,16096.0
2020-10-28 14:20:00,230.18,230.98,230.06,230.7,61294.0,201.2901,201.9897,201.1852,201.7448,61294.0
2020-10-28 14:30:00,230.63,230.78,229.41,229.45,37887.0,201.6836,201.8148,200.6167,200.6517,37887.0
2020-10-28 14:40:00,229.46,230.43,229.46,230.08,29323.0,200.6605,201.5087,200.6605,201.2027,29323.0
2020-10-28 14:50:00,230.16,230.77,229.5,230.52,22300.0,201.2726,201.806,200.6954,201.5874,22300.0
2020-10-28 15:00:00,230.54,230.54,229.67,229.83,20779.0,201.6049,201.6049,200.8441,200.984,20779.0
2020-10-28 15:10:00,229.82,230.48,229.67,230.25,27017.0,200.9753,201.5524,200.8441,201.3513,27017.0
2020-10-28 15:20:00,230.24,231.44,230.18,231.11,27866.0,201.3426,202.392,201.2901,202.1034,27866.0
2020-10-28 15:30:00,231.13,231.82,230.74,230.83,49240.0,202.1209,202.7243,201.7798,201.8585,49240.0
2020-10-28 15:40:00,230.82,231.15,230.25,230.69,54493.0,201.8498,202.1384,201.3513,201.7361,54493.0
2020-10-28 15:50:00,230.84,230.84,229.25,230.54,173066.0,201.8673,201.8673,200.4768,201.6049,173066.0
2020-10-29 09:30:00,233.47,235.64,232.14,233.1,92947.0,204.1672,206.0648,203.0041,203.8436,92947.0
2020-10-29 09:40:00,233.1,234.83,231.51,234.81,76098.0,203.8436,205.3565,202.4532,205.339,76098.0
2020-10-29 09:50:00,234.82,236.37,234.22,234.95,68843.0,205.3477,206.7032,204.823,205.4614,68843.0
2020-10-29 10:00:00,234.89,235.14,233.0,233.11,31525.0,205.4089,205.6276,203.7562,203.8524,31525.0
2020-10-29 10:10:00,233.24,233.56,231.84,233.34,39028.0,203.966,204.2459,202.7418,204.0535,39028.0
2020-10-29 10:20:00,233.34,233.86,232.21,232.52,18394.0,204.0535,204.5082,203.0653,203.3364,18394.0
2020-10-29 10:30:00,232.58,233.22,231.95,232.46,18388.0,203.3889,203.9485,202.8379,203.2839,18388.0
2020-10-29 10:40:00,232.46,233.23,231.61,233.22,22565.0,203.2839,203.9573,202.5406,203.9485,22565.0
2020-10-29 10:50:00,233.11,233.11,232.25,232.5,19747.0,203.8524,203.8524,203.1003,203.3189,19747.0
2020-10-29 11:00:00,232.63,232.73,231.5,231.78,26460.0,203.4326,203.52,202.4444,202.6893,26460.0
2020-10-29 11:10:00,231.62,233.14,231.62,232.77,22462.0,202.5494,203.8786,202.5494,203.555,22462.0
2020-10-29 11:20:00,232.77,232.97,231.91,231.91,19017.0,203.555,203.7299,202.803,202.803,19017.0
2020-10-29 11:30:00,231.97,232.43,231.58,232.11,19668.0,202.8554,203.2577,202.5144,202.9779,19668.0
2020-10-29 11:40:00,232.2,232.46,231.04,231.31,13317.0,203.0566,203.2839,202.0422,202.2783,13317.0
2020-10-29 11:50:00,231.25,231.91,230.66,231.56,22321.0,202.2258,202.803,201.7099,202.4969,22321.0
2020-10-29 12:00:00,231.67,231.68,231.11,231.64,13118.0,202.5931,202.6018,202.1034,202.5669,13118.0
2020-10-29 12:10:00,231.64,232.48,231.46,232.3,24600.0,202.5669,203.3014,202.4094,203.144,24600.0
2020-10-29 12:20:00,232.36,232.98,232.36,232.56,15145.0,203.1965,203.7387,203.1965,203.3714,15145.0
2020-10-29 12:30:00,232.68,233.02,232.42,232.86,18756.0,203.4763,203.7737,203.249,203.6337,18756.0
2020-10-29 12:40:00,232.66,232.72,231.9,232.04,11323.0,203.4588,203.5113,202.7942,202.9167,11323.0
2020-10-29 12:50:00,232.13,232.17,231.52,231.66,15115.0,202.9954,203.0303,202.4619,202.5843,15115.0
2020-10-29 13:00:00,231.76,231.88,230.9,230.97,10879.0,202.6718,202.7767,201.9197,201.9809,10879.0
2020-10-29 13:10:00,231.03,231.35,230.85,231.12,16208.0,202.0334,202.3133,201.876,202.1121,16208.0
2020-10-29 13:20:00,231.22,231.88,231.21,231.26,11351.0,202.1996,202.7767,202.1908,202.2345,11351.0
2020-10-29 13:30:00,231.33,231.92,231.26,231.81,9988.0,202.2958,202.8117,202.2345,202.7155,9988.0
2020-10-29 13:40:00,231.99,232.91,231.97,232.91,12258.0,202.8729,203.6775,202.8554,203.6775,12258.0
2020-10-29 13:50:00,232.86,233.76,232.83,233.22,13270.0,203.6337,204.4208,203.6075,203.9485,13270.0
2020-10-29 14:00:00,233.34,233.91,232.97,233.53,15957.0,204.0535,204.5519,203.7299,204.2196,15957.0
2020-10-29 14:10:00,233.47,234.05,232.93,234.05,18623.0,204.1672,204.6744,203.6949,204.6744,18623.0
2020-10-29 14:20:00,233.94,234.59,233.84,234.27,21424.0,204.5782,205.1466,204.4907,204.8668,21424.0
2020-10-29 14:30:00,234.16,234.22,232.83,233.01,17132.0,204.7706,204.823,203.6075,203.7649,17132.0
2020-10-29 14:40:00,233.0,233.38,232.33,232.33,18968.0,203.7562,204.0885,203.1703,203.1703,18968.0
2020-10-29 14:50:00,232.36,232.72,232.04,232.44,21797.0,203.1965,203.5113,202.9167,203.2664,21797.0
2020-10-29 15:00:00,232.44,233.0,232.25,232.68,19320.0,203.2664,203.7562,203.1003,203.4763,19320.0
2020-10-29 15:10:00,232.68,232.68,231.89,232.41,20016.0,203.4763,203.4763,202.7855,203.2402,20016.0
2020-10-29 15:20:00,232.39,233.5,232.36,233.18,19450.0,203.2227,204.1934,203.1965,203.9136,19450.0
2020-10-29 15:30:00,233.27,233.66,232.86,232.97,30923.0,203.9923,204.3333,203.6337,203.7299,30923.0
2020-10-29 15:40:00,232.97,233.44,232.41,233.1,48416.0,203.7299,204.1409,203.2402,203.8436,48416.0
2020-10-29 15:50:00,233.07,233.15,231.65,231.65,105009.0,203.8174,203.8873,202.5756,202.5756,105009.0
2020-10-30 09:30:00,230.0,232.5,230.0,230.83,23367.0,201.1327,203.3189,201.1327,201.8585,23367.0
2020-10-30 09:40:00,231.01,231.3,230.35,230.86,14775.0,202.0159,202.2695,201.4388,201.8848,14775.0
2020-10-30 09:50:00,231.13,232.09,230.5,231.72,18998.0,202.1209,202.9604,201.5699,202.6368,18998.0
2020-10-30 10:00:00,231.85,232.22,231.0,231.26,15759.0,202.7505,203.0741,202.0072,202.2345,15759.0
2020-10-30 10:10:00,231.27,231.45,230.15,230.55,21959.0,202.2433,202.4007,201.2639,201.6137,21959.0
2020-10-30 10:20:00,230.47,230.47,228.64,228.87,31375.0,201.5437,201.5437,199.9434,200.1445,31375.0
2020-10-30 10:30:00,228.76,229.33,228.38,229.01,29848.0,200.0483,200.5468,199.716,200.2669,29848.0
2020-10-30 10:40:00,228.93,228.93,227.24,227.96,22994.0,200.197,200.197,198.7191,199.3487,22994.0
2020-10-30 10:50:00,227.88,228.64,227.66,227.94,21416.0,199.2788,199.9434,199.0864,199.3312,21416.0
2020-10-30 11:00:00,227.79,228.7,227.0,227.0,24731.0,199.2001,199.9959,198.5092,198.5092,24731.0
2020-10-30 11:10:00,227.08,228.5,227.01,227.24,20639.0,198.5792,199.821,198.518,198.7191,20639.0
2020-10-30 11:20:00,227.08,227.54,226.5,227.45,21121.0,198.5792,198.9814,198.072,198.9027,21121.0
2020-10-30 11:30:00,227.35,227.92,227.26,227.43,35224.0,198.8153,199.3138,198.7366,198.8853,35224.0
2020-10-30 11:40:00,227.5,227.72,226.87,227.68,16164.0,198.9465,199.1389,198.3955,199.1039,16164.0
2020-10-30 11:50:00,227.8,228.08,227.54,227.87,8307.0,199.2088,199.4537,198.9814,199.27,8307.0
2020-10-30 12:00:00,227.79,228.5,227.59,228.5,6754.0,199.2001,199.821,199.0252,199.821,6754.0
2020-10-30 12:10:00,228.37,229.61,228.27,229.61,17427.0,199.7073,200.7916,199.6198,200.7916,17427.0
2020-10-30 12:20:00,229.66,229.97,229.32,229.55,6705.0,200.8354,201.1065,200.538,200.7392,6705.0
2020-10-30 12:30:00,229.41,229.59,228.6,228.83,12572.0,200.6167,200.7742,199.9084,200.1095,12572.0
2020-10-30 12:40:00,228.94,229.26,228.51,229.25,26145.0,200.2057,200.4856,199.8297,200.4768,26145.0
2020-10-30 12:50:00,229.28,229.28,228.05,228.12,11266.0,200.5031,200.5031,199.4274,199.4887,11266.0
2020-10-30 13:00:00,228.09,228.55,227.72,227.8,7998.0,199.4624,199.8647,199.1389,199.2088,7998.0
2020-10-30 13:10:00,227.83,228.06,227.69,227.89,12083.0,199.235,199.4362,199.1126,199.2875,12083.0
2020-10-30 13:20:00,228.02,228.14,227.49,228.14,10323.0,199.4012,199.5061,198.9377,199.5061,10323.0
2020-10-30 13:30:00,227.99,227.99,227.18,227.64,12507.0,199.375,199.375,198.6666,199.0689,12507.0
2020-10-30 13:40:00,227.65,228.15,227.65,227.88,12041.0,199.0776,199.5149,199.0776,199.2788,12041.0
2020-10-30 13:50:00,227.96,228.59,227.69,228.31,14025.0,199.3487,199.8997,199.1126,199.6548,14025.0
2020-10-30 14:00:00,228.27,229.63,228.04,229.03,17546.0,199.6198,200.8091,199.4187,200.2844,17546.0
2020-10-30 14:10:00,229.09,229.09,228.51,228.77,17007.0,200.3369,200.3369,199.8297,200.0571,17007.0
2020-10-30 14:20:00,228.76,229.02,227.82,227.84,21382.0,200.0483,200.2757,199.2263,199.2438,21382.0
2020-10-30 14:30:00,227.79,228.06,227.3,227.76,16641.0,199.2001,199.4362,198.7716,199.1738,16641.0
2020-10-30 14:40:00,227.72,227.73,226.94,227.48,18435.0,199.1389,199.1476,198.4568,198.929,18435.0
2020-10-30 14:50:00,227.37,227.68,227.09,227.09,11178.0,198.8328,199.1039,198.5879,198.5879,11178.0
2020-10-30 15:00:00,227.3,227.53,227.0,227.12,15242.0,198.7716,198.9727,198.5092,198.6142,15242.0
2020-10-30 15:10:00,227.2,228.05,227.17,227.66,16042.0,198.6841,199.4274,198.6579,199.0864,16042.0
2020-10-30 15:20:00,227.65,228.28,227.5,227.67,18386.0,199.0776,199.6286,198.9465,199.0951,18386.0
2020-10-30 15:30:00,227.71,227.99,227.18,227.99,29537.0,199.1301,199.375,198.6666,199.375,29537.0
2020-10-30 15:40:00,228.06,228.64,227.63,228.17,24651.0,199.4362,199.9434,199.0602,199.5324,24651.0
2020-10-30 15:50:00,228.33,229.98,228.04,229.71,155584.0,199.6723,201.1152,199.4187,200.8791,155584.0
2020-11-02 09:30:00,232.58,233.4,229.8,230.05,59878.0,203.3889,204.106,200.9578,201.1764,59878.0
2020-11-02 09:40:00,230.0,231.46,229.98,231.19,19066.0,201.1327,202.4094,201.1152,202.1733,19066.0
2020-11-02 09:50:00,231.03,233.34,230.77,232.62,21559.0,202.0334,204.0535,201.806,203.4239,21559.0
2020-11-02 10:00:00,232.67,233.05,232.4,232.54,26385.0,203.4676,203.7999,203.2315,203.3539,26385.0
2020-11-02 10:10:00,232.53,233.05,231.95,232.84,22323.0,203.3452,203.7999,202.8379,203.6162,22323.0
2020-11-02 10:20:00,232.88,233.19,232.57,232.83,25906.0,203.6512,203.9223,203.3801,203.6075,25906.0
2020-11-02 10:30:00,232.66,232.75,231.8,232.46,22102.0,203.4588,203.5375,202.7068,203.2839,22102.0
2020-11-02 10:40:00,232.36,232.38,231.35,231.81,20494.0,203.1965,203.214,202.3133,202.7155,20494.0
2020-11-02 10:50:00,231.82,232.12,231.1,231.21,17307.0,202.7243,202.9866,202.0946,202.1908,17307.0
2020-11-02 11:00:00,231.2,231.89,230.98,231.68,24527.0,202.1821,202.7855,201.9897,202.6018,24527.0
2020-11-02 11:10:00,231.74,231.95,231.46,231.77,19065.0,202.6543,202.8379,202.4094,202.6805,19065.0
2020-11-02 11:20:00,231.66,232.4,231.42,232.4,15895.0,202.5843,203.2315,202.3745,203.2315,15895.0
2020-11-02 11:30:00,232.38,232.68,232.08,232.39,14173.0,203.214,203.4763,202.9516,203.2227,14173.0
2020-11-02 11:40:00,232.46,233.28,232.46,232.61,22266.0,203.2839,204.001,203.2839,203.4151,22266.0
2020-11-02 11:50:00,232.7,233.05,232.3,232.65,34586.0,203.4938,203.7999,203.144,203.4501,34586.0
2020-11-02 12:00:00,232.48,232.49,231.85,232.21,14770.0,203.3014,203.3102,202.7505,203.0653,14770.0
2020-11-02 12:10:00,232.34,232.59,232.12,232.34,10231.0,203.179,203.3976,202.9866,203.179,10231.0
2020-11-02 12:20:00,232.13,232.7,232.02,232.7,10378.0,202.9954,203.4938,202.8992,203.4938,10378.0
2020-11-02 12:30:00,232.72,232.79,231.63,231.69,12687.0,203.5113,203.5725,202.5581,202.6106,12687.0
2020-11-02 12:40:00,231.62,231.8,231.18,231.28,13470.0,202.5494,202.7068,202.1646,202.252,13470.0
2020-11-02 12:50:00,231.12,231.48,230.84,231.12,10469.0,202.1121,202.4269,201.8673,202.1121,10469.0
2020-11-02 13:00:00,231.12,231.12,230.36,230.49,10347.0,202.1121,202.1121,201.4475,201.5612,10347.0
2020-11-02 13:10:00,230.44,230.62,229.9,229.97,14372.0,201.5175,201.6749,201.0452,201.1065,14372.0
2020-11-02 13:20:00,229.92,230.5,229.74,229.85,22095.0,201.0627,201.5699,200.9053,201.0015,22095.0
2020-11-02 13:30:00,229.75,230.26,229.51,229.68,33124.0,200.9141,201.3601,200.7042,200.8529,33124.0
2020-11-02 13:40:00,229.64,230.05,229.37,229.68,12994.0,200.8179,201.1764,200.5818,200.8529,12994.0
2020-11-02 13:50:00,229.72,229.72,229.26,229.43,8733.0,200.8878,200.8878,200.4856,200.6342,8733.0
2020-11-02 14:00:00,229.43,230.27,229.43,230.15,9025.0,200.6342,201.3688,200.6342,201.2639,9025.0
2020-11-02 14:10:00,230.07,230.45,229.93,230.32,9657.0,201.1939,201.5262,201.0715,201.4125,9657.0
2020-11-02 14:20:00,230.15,231.47,230.12,231.46,15433.0,201.2639,202.4182,201.2376,202.4094,15433.0
2020-11-02 14:30:00,231.47,231.79,231.12,231.16,10031.0,202.4182,202.698,202.1121,202.1471,10031.0
2020-11-02 14:40:00,231.31,231.95,231.16,231.52,12134.0,202.2783,202.8379,202.1471,202.4619,12134.0
2020-11-02 14:50:00,231.65,231.96,231.55,231.89,12084.0,202.5756,202.8467,202.4882,202.7855,12084.0
2020-11-02 15:00:00,231.87,232.11,231.72,231.77,13380.0,202.768,202.9779,202.6368,202.6805,13380.0
2020-11-02 15:10:00,231.74,232.42,231.66,232.36,17633.0,202.6543,203.249,202.5843,203.1965,17633.0
2020-11-02 15:20:00,232.38,232.65,232.14,232.41,21071.0,203.214,203.4501,203.0041,203.2402,21071.0
2020-11-02 15:30:00,232.42,232.96,232.26,232.37,31307.0,203.249,203.7212,203.109,203.2052,31307.0
2020-11-02 15:40:00,232.34,232.7,232.11,232.59,39489.0,203.179,203.4938,202.9779,203.3976,39489.0
2020-11-02 15:50:00,232.59,233.6,232.37,233.51,100075.0,203.3976,204.2809,203.2052,204.2022,100075.0
2020-11-03 09:30:00,235.54,236.0,233.56,233.87,41258.0,205.9774,206.3796,204.2459,204.517,41258.0
2020-11-03 09:40:00,233.83,234.67,233.5,233.99,15650.0,204.482,205.2166,204.1934,204.6219,15650.0
2020-11-03 09:50:00,233.99,234.75,233.93,234.31,14396.0,204.6219,205.2865,204.5694,204.9017,14396.0
2020-11-03 10:00:00,234.34,235.4,234.27,235.4,15182.0,204.928,205.8549,204.8668,205.8549,15182.0
2020-11-03 10:10:00,235.4,236.8,235.12,236.79,25465.0,205.8549,207.0792,205.6101,207.0705,25465.0
2020-11-03 10:20:00,236.81,237.16,236.46,236.59,46066.0,207.088,207.394,206.7819,206.8956,46066.0
2020-11-03 10:30:00,236.63,236.63,235.32,235.5,17259.0,206.9306,206.9306,205.785,205.9424,17259.0
2020-11-03 10:40:00,235.69,235.92,235.06,235.7,22225.0,206.1085,206.3097,205.5576,206.1173,22225.0
2020-11-03 10:50:00,235.86,236.45,235.77,236.27,10966.0,206.2572,206.7732,206.1785,206.6157,10966.0
2020-11-03 11:00:00,236.28,236.61,235.69,236.14,12315.0,206.6245,206.9131,206.1085,206.5021,12315.0
2020-11-03 11:10:00,236.15,236.88,236.01,236.29,14790.0,206.5108,207.1492,206.3884,206.6332,14790.0
2020-11-03 11:20:00,236.3,236.93,236.3,236.44,13198.0,206.642,207.1929,206.642,206.7644,13198.0
2020-11-03 11:30:00,236.68,237.23,236.56,237.05,11971.0,206.9743,207.4553,206.8693,207.2978,11971.0
2020-11-03 11:40:00,237.22,237.22,236.37,236.59,6966.0,207.4465,207.4465,206.7032,206.8956,6966.0
2020-11-03 11:50:00,236.47,236.59,235.58,235.75,10570.0,206.7906,206.8956,206.0123,206.161,10570.0
2020-11-03 12:00:00,235.83,235.95,235.54,235.78,8284.0,206.231,206.3359,205.9774,206.1872,8284.0
2020-11-03 12:10:00,235.76,235.9,235.33,235.48,15330.0,206.1698,206.2922,205.7937,205.9249,15330.0
2020-11-03 12:20:00,235.52,235.82,235.47,235.79,13580.0,205.9599,206.2222,205.9162,206.196,13580.0
2020-11-03 12:30:00,235.81,236.26,235.81,236.22,10522.0,206.2135,206.607,206.2135,206.572,10522.0
2020-11-03 12:40:00,236.28,236.34,235.69,235.96,14237.0,206.6245,206.677,206.1085,206.3447,14237.0
2020-11-03 12:50:00,235.91,235.94,235.53,235.66,8714.0,206.3009,206.3272,205.9686,206.0823,8714.0
2020-11-03 13:00:00,235.64,236.14,235.56,235.85,8442.0,206.0648,206.5021,205.9949,206.2485,8442.0
2020-11-03 13:10:00,235.96,236.06,235.34,235.67,9765.0,206.3447,206.4321,205.8025,206.0911,9765.0
2020-11-03 13:20:00,235.64,235.66,235.31,235.45,6461.0,206.0648,206.0823,205.7762,205.8987,6461.0
2020-11-03 13:30:00,235.57,235.83,235.27,235.5,10479.0,206.0036,206.231,205.7413,205.9424,10479.0
2020-11-03 13:40:00,235.47,235.7,235.05,235.14,6943.0,205.9162,206.1173,205.5489,205.6276,6943.0
2020-11-03 13:50:00,235.19,235.3,234.56,234.83,14302.0,205.6713,205.7675,205.1204,205.3565,14302.0
2020-11-03 14:00:00,234.85,235.04,234.39,234.48,8932.0,205.374,205.5401,204.9717,205.0504,8932.0
2020-11-03 14:10:00,234.61,234.75,234.2,234.34,9691.0,205.1641,205.2865,204.8055,204.928,9691.0
2020-11-03 14:20:00,234.47,234.55,233.78,234.08,20376.0,205.0417,205.1116,204.4383,204.7006,20376.0
2020-11-03 14:30:00,234.05,234.63,234.03,234.53,10112.0,204.6744,205.1816,204.6569,205.0941,10112.0
2020-11-03 14:40:00,234.52,234.89,234.52,234.8,9615.0,205.0854,205.4089,205.0854,205.3302,9615.0
2020-11-03 14:50:00,234.71,234.76,234.33,234.54,11973.0,205.2515,205.2953,204.9192,205.1029,11973.0
2020-11-03 15:00:00,234.54,234.54,233.98,233.99,10619.0,205.1029,205.1029,204.6132,204.6219,10619.0
2020-11-03 15:10:00,233.98,234.43,233.91,234.0,15598.0,204.6132,205.0067,204.5519,204.6307,15598.0
2020-11-03 15:20:00,234.1,234.29,233.61,233.96,17640.0,204.7181,204.8843,204.2896,204.5957,17640.0
2020-11-03 15:30:00,233.98,234.65,233.98,234.56,23660.0,204.6132,205.1991,204.6132,205.1204,23660.0
2020-11-03 15:40:00,234.46,235.41,234.37,235.24,44670.0,205.0329,205.8637,204.9542,205.715,44670.0
2020-11-03 15:50:00,234.89,235.37,233.92,234.06,88565.0,205.4089,205.8287,204.5607,204.6831,88565.0
2020-11-04 09:30:00,234.7,238.5,234.7,236.65,165655.0,205.2428,208.5659,205.2428,206.9481,165655.0
2020-11-04 09:40:00,236.99,238.31,235.9,238.07,77747.0,207.2454,208.3997,206.2922,208.1898,77747.0
2020-11-04 09:50:00,238.34,239.32,238.34,239.21,45483.0,208.4259,209.2829,208.4259,209.1867,45483.0
2020-11-04 10:00:00,239.31,240.55,239.08,239.98,75077.0,209.2742,210.3586,209.0731,209.8601,75077.0
2020-11-04 10:10:00,240.0,241.43,239.88,240.92,25110.0,209.8776,211.1281,209.7727,210.6821,25110.0
2020-11-04 10:20:00,240.93,241.48,239.93,239.93,24844.0,210.6909,211.1718,209.8164,209.8164,24844.0
2020-11-04 10:30:00,240.02,240.02,238.73,239.24,31146.0,209.8951,209.8951,208.767,209.213,31146.0
2020-11-04 10:40:00,239.19,239.7,238.96,239.3,53859.0,209.1693,209.6152,208.9681,209.2654,53859.0
2020-11-04 10:50:00,239.24,240.79,239.18,240.79,30601.0,209.213,210.5684,209.1605,210.5684,30601.0
2020-11-04 11:00:00,240.7,240.86,240.23,240.46,32162.0,210.4897,210.6297,210.0787,210.2799,32162.0
2020-11-04 11:10:00,240.73,240.73,240.19,240.69,20171.0,210.516,210.516,210.0437,210.481,20171.0
2020-11-04 11:20:00,240.55,241.39,240.44,241.32,26679.0,210.3586,211.0931,210.2624,211.0319,26679.0
2020-11-04 11:30:00,241.42,241.93,241.2,241.35,56591.0,211.1194,211.5654,210.927,211.0582,56591.0
2020-11-04 11:40:00,241.35,241.66,241.15,241.52,12765.0,211.0582,211.3292,210.8833,211.2068,12765.0
2020-11-04 11:50:00,241.59,242.3,241.4,241.98,19078.0,211.268,211.8889,211.1019,211.6091,19078.0
2020-11-04 12:00:00,241.97,242.31,241.81,241.96,21382.0,211.6003,211.8977,211.4604,211.5916,21382.0
2020-11-04 12:10:00,241.92,242.81,241.91,242.75,27276.0,211.5566,212.3349,211.5479,212.2824,27276.0
2020-11-04 12:20:00,242.72,243.09,242.56,243.01,47355.0,212.2562,212.5798,212.1163,212.5098,47355.0
2020-11-04 12:30:00,242.96,243.19,242.66,242.75,15224.0,212.4661,212.6672,212.2037,212.2824,15224.0
2020-11-04 12:40:00,242.8,242.92,242.33,242.33,17969.0,212.3262,212.4311,211.9152,211.9152,17969.0
2020-11-04 12:50:00,242.41,242.76,242.22,242.26,13303.0,211.9851,212.2912,211.819,211.8539,13303.0
2020-11-04 13:00:00,242.33,242.37,241.67,241.85,31438.0,211.9152,211.9501,211.338,211.4954,31438.0
2020-11-04 13:10:00,241.73,242.05,241.15,241.26,20594.0,211.3905,211.6703,210.8833,210.9794,20594.0
2020-11-04 13:20:00,241.4,242.32,241.27,242.2,33305.0,211.1019,211.9064,210.9882,211.8015,33305.0
2020-11-04 13:30:00,242.33,243.22,242.19,243.06,32299.0,211.9152,212.6934,211.7927,212.5535,32299.0
2020-11-04 13:40:00,243.02,243.09,242.05,242.13,21452.0,212.5186,212.5798,211.6703,211.7403,21452.0
2020-11-04 13:50:00,242.14,242.39,241.85,242.05,19101.0,211.749,211.9676,211.4954,211.6703,19101.0
2020-11-04 14:00:00,242.06,242.51,241.91,242.1,25074.0,211.679,212.0726,211.5479,211.714,25074.0
2020-11-04 14:10:00,242.13,242.58,241.91,242.58,13492.0,211.7403,212.1338,211.5479,212.1338,13492.0
2020-11-04 14:20:00,242.53,243.0,242.52,242.85,18261.0,212.0901,212.5011,212.0813,212.3699,18261.0
2020-11-04 14:30:00,242.85,243.24,242.66,242.66,33695.0,212.3699,212.7109,212.2037,212.2037,33695.0
2020-11-04 14:40:00,242.66,242.77,242.34,242.48,18132.0,212.2037,212.2999,211.9239,212.0463,18132.0
2020-11-04 14:50:00,242.48,242.68,241.59,241.6,38530.0,212.0463,212.2212,211.268,211.2768,38530.0
2020-11-04 15:00:00,241.6,241.67,240.0,240.12,50077.0,211.2768,211.338,209.8776,209.9825,50077.0
2020-11-04 15:10:00,240.0,240.12,239.44,239.6,48624.0,209.8776,209.9825,209.3879,209.5278,48624.0
2020-11-04 15:20:00,239.71,239.9,238.69,238.77,47232.0,209.624,209.7901,208.732,208.802,47232.0
2020-11-04 15:30:00,238.88,239.17,238.14,238.45,45893.0,208.8982,209.1518,208.251,208.5221,45893.0
2020-11-04 15:40:00,238.5,238.67,237.53,237.66,78423.0,208.5659,208.7145,207.7176,207.8313,78423.0
2020-11-04 15:50:00,237.47,237.91,236.56,237.07,226689.0,207.6651,208.0499,206.8693,207.3153,226689.0
2020-11-05 09:30:00,240.28,242.7,240.28,240.77,79880.0,210.1224,212.2387,210.1224,210.5509,79880.0
2020-11-05 09:40:00,240.55,240.89,239.47,239.6,37938.0,210.3586,210.6559,209.4141,209.5278,37938.0
2020-11-05 09:50:00,239.43,240.37,239.13,239.86,32193.0,209.3791,210.2012,209.1168,209.7552,32193.0
2020-11-05 10:00:00,239.88,240.26,238.78,239.86,68117.0,209.7727,210.105,208.8107,209.7552,68117.0
2020-11-05 10:10:00,239.59,242.3,239.58,242.29,24201.0,209.5191,211.8889,209.5103,211.8802,24201.0
2020-11-05 10:20:00,242.4,242.79,241.42,241.49,30444.0,211.9764,212.3174,211.1194,211.1806,30444.0
2020-11-05 10:30:00,241.52,241.52,240.51,240.85,20939.0,211.2068,211.2068,210.3236,210.6209,20939.0
2020-11-05 10:40:00,241.02,241.53,239.89,241.49,19285.0,210.7696,211.2156,209.7814,211.1806,19285.0
2020-11-05 10:50:00,241.49,241.5,239.51,239.8,30774.0,211.1806,211.1893,209.4491,209.7027,30774.0
2020-11-05 11:00:00,239.74,239.77,238.63,238.68,18456.0,209.6502,209.6765,208.6795,208.7233,18456.0
2020-11-05 11:10:00,238.78,239.33,238.26,238.86,39741.0,208.8107,209.2917,208.356,208.8807,39741.0
2020-11-05 11:20:00,238.75,239.03,237.82,237.91,42773.0,208.7845,209.0293,207.9712,208.0499,42773.0
2020-11-05 11:30:00,237.99,238.5,237.88,237.88,23218.0,208.1199,208.5659,208.0237,208.0237,23218.0
2020-11-05 11:40:00,237.83,239.45,237.82,239.23,68155.0,207.9799,209.3966,207.9712,209.2042,68155.0
2020-11-05 11:50:00,239.2,239.37,238.41,238.53,19905.0,209.178,209.3267,208.4872,208.5921,19905.0
2020-11-05 12:00:00,238.61,239.72,238.61,239.3,114524.0,208.6621,209.6327,208.6621,209.2654,114524.0
2020-11-05 12:10:00,239.39,239.5,238.27,238.55,20109.0,209.3442,209.4403,208.3647,208.6096,20109.0
2020-11-05 12:20:00,238.62,238.93,238.18,238.76,11540.0,208.6708,208.9419,208.286,208.7932,11540.0
2020-11-05 12:30:00,238.78,239.41,238.75,239.18,61106.0,208.8107,209.3616,208.7845,209.1605,61106.0
2020-11-05 12:40:00,239.13,239.55,239.06,239.44,4939.0,209.1168,209.4841,209.0556,209.3879,4939.0
2020-11-05 12:50:00,239.48,240.36,239.48,239.91,27416.0,209.4229,210.1924,209.4229,209.7989,27416.0
2020-11-05 13:00:00,239.92,240.58,239.92,240.46,13477.0,209.8076,210.3848,209.8076,210.2799,13477.0
2020-11-05 13:10:00,240.46,240.82,240.42,240.62,36010.0,210.2799,210.5947,210.2449,210.4198,36010.0
2020-11-05 13:20:00,240.53,240.74,240.21,240.6,9048.0,210.3411,210.5247,210.0612,210.4023,9048.0
2020-11-05 13:30:00,240.69,241.61,240.69,241.59,59670.0,210.481,211.2855,210.481,211.268,59670.0
2020-11-05 13:40:00,241.64,241.74,241.08,241.16,12731.0,211.3118,211.3992,210.822,210.892,12731.0
2020-11-05 13:50:00,241.13,241.18,240.9,240.96,68696.0,210.8658,210.9095,210.6646,210.7171,68696.0
2020-11-05 14:00:00,240.96,241.4,240.59,240.83,11269.0,210.7171,211.1019,210.3935,210.6034,11269.0
2020-11-05 14:10:00,240.69,240.76,240.26,240.63,13206.0,210.481,210.5422,210.105,210.4285,13206.0
2020-11-05 14:20:00,240.66,240.9,240.62,240.69,12129.0,210.4548,210.6646,210.4198,210.481,12129.0
2020-11-05 14:30:00,240.76,241.32,240.66,240.82,15349.0,210.5422,211.0319,210.4548,210.5947,15349.0
2020-11-05 14:40:00,240.81,241.28,240.79,240.86,13855.0,210.5859,210.9969,210.5684,210.6297,13855.0
2020-11-05 14:50:00,240.89,241.23,240.61,241.09,12710.0,210.6559,210.9532,210.411,210.8308,12710.0
2020-11-05 15:00:00,241.08,241.24,240.86,240.87,9465.0,210.822,210.962,210.6297,210.6384,9465.0
2020-11-05 15:10:00,240.93,241.01,240.06,240.21,21025.0,210.6909,210.7608,209.9301,210.0612,21025.0
2020-11-05 15:20:00,240.2,240.9,240.19,240.7,12295.0,210.0525,210.6646,210.0437,210.4897,12295.0
2020-11-05 15:30:00,240.72,240.84,240.06,240.06,20068.0,210.5072,210.6122,209.9301,209.9301,20068.0
2020-11-05 15:40:00,240.07,240.36,239.7,239.85,26971.0,209.9388,210.1924,209.6152,209.7464,26971.0
2020-11-05 15:50:00,239.8,240.26,239.72,239.8,108348.0,209.7027,210.105,209.6327,209.7027,108348.0
2020-11-06 09:30:00,239.91,240.55,238.66,239.93,113181.0,209.7989,210.3586,208.7058,209.8164,113181.0
2020-11-06 09:40:00,240.0,241.05,239.54,240.29,40137.0,209.8776,210.7958,209.4753,210.1312,40137.0
2020-11-06 09:50:00,240.28,240.97,240.28,240.67,26050.0,210.1224,210.7258,210.1224,210.4635,26050.0
2020-11-06 10:00:00,240.88,241.7,240.7,241.42,32746.0,210.6471,211.3642,210.4897,211.1194,32746.0
2020-11-06 10:10:00,241.51,241.74,240.82,240.91,11133.0,211.1981,211.3992,210.5947,210.6734,11133.0
2020-11-06 10:20:00,240.62,242.02,240.61,241.95,13065.0,210.4198,211.6441,210.411,211.5828,13065.0
2020-11-06 10:30:00,241.96,241.96,240.37,240.37,10813.0,211.5916,211.5916,210.2012,210.2012,10813.0
2020-11-06 10:40:00,240.61,240.69,240.17,240.46,8284.0,210.411,210.481,210.0263,210.2799,8284.0
2020-11-06 10:50:00,240.46,241.12,239.88,240.19,19065.0,210.2799,210.857,209.7727,210.0437,19065.0
2020-11-06 11:00:00,240.12,241.11,239.87,241.06,17082.0,209.9825,210.8483,209.7639,210.8046,17082.0
2020-11-06 11:10:00,241.18,241.62,239.92,240.96,38556.0,210.9095,211.2943,209.8076,210.7171,38556.0
2020-11-06 11:20:00,240.91,241.2,240.33,240.96,10857.0,210.6734,210.927,210.1662,210.7171,10857.0
2020-11-06 11:30:00,240.99,241.42,240.93,241.25,7433.0,210.7433,211.1194,210.6909,210.9707,7433.0
2020-11-06 11:40:00,241.22,241.33,241.02,241.13,7989.0,210.9445,211.0407,210.7696,210.8658,7989.0
2020-11-06 11:50:00,241.22,241.67,241.06,241.64,13156.0,210.9445,211.338,210.8046,211.3118,13156.0
2020-11-06 12:00:00,241.64,241.9,241.48,241.48,8987.0,211.3118,211.5391,211.1718,211.1718,8987.0
2020-11-06 12:10:00,241.41,241.76,241.31,241.48,7423.0,211.1106,211.4167,211.0232,211.1718,7423.0
2020-11-06 12:20:00,241.4,241.6,241.17,241.55,12172.0,211.1019,211.2768,210.9007,211.2331,12172.0
2020-11-06 12:30:00,241.51,241.64,241.34,241.42,11435.0,211.1981,211.3118,211.0494,211.1194,11435.0
2020-11-06 12:40:00,241.5,241.5,241.29,241.39,4869.0,211.1893,211.1893,211.0057,211.0931,4869.0
2020-11-06 12:50:00,241.62,241.92,241.43,241.91,11875.0,211.2943,211.5566,211.1281,211.5479,11875.0
2020-11-06 13:00:00,242.09,242.13,241.75,242.04,13285.0,211.7053,211.7403,211.4079,211.6616,13285.0
2020-11-06 13:10:00,242.04,242.19,241.86,242.0,8419.0,211.6616,211.7927,211.5041,211.6266,8419.0
2020-11-06 13:20:00,242.08,242.08,241.82,241.82,7198.0,211.6965,211.6965,211.4692,211.4692,7198.0
2020-11-06 13:30:00,241.8,241.88,241.51,241.62,5948.0,211.4517,211.5216,211.1981,211.2943,5948.0
2020-11-06 13:40:00,241.57,241.74,241.37,241.62,5206.0,211.2505,211.3992,211.0756,211.2943,5206.0
2020-11-06 13:50:00,241.64,241.93,241.64,241.84,3998.0,211.3118,211.5654,211.3118,211.4867,3998.0
2020-11-06 14:00:00,241.88,241.91,241.71,241.9,6024.0,211.5216,211.5479,211.373,211.5391,6024.0
2020-11-06 14:10:00,241.93,242.2,241.83,242.14,6477.0,211.5654,211.8015,211.4779,211.749,6477.0
2020-11-06 14:20:00,242.16,242.73,242.16,242.64,24467.0,211.7665,212.2649,211.7665,212.1862,24467.0
2020-11-06 14:30:00,242.64,242.72,242.0,242.13,26258.0,212.1862,212.2562,211.6266,211.7403,26258.0
2020-11-06 14:40:00,242.14,242.32,241.92,242.0,5618.0,211.749,211.9064,211.5566,211.6266,5618.0
2020-11-06 14:50:00,241.98,241.98,241.62,241.79,7306.0,211.6091,211.6091,211.2943,211.4429,7306.0
2020-11-06 15:00:00,241.74,241.81,241.31,241.55,5867.0,211.3992,211.4604,211.0232,211.2331,5867.0
2020-11-06 15:10:00,241.79,241.94,241.38,241.78,8393.0,211.4429,211.5741,211.0844,211.4342,8393.0
2020-11-06 15:20:00,241.79,242.53,241.57,242.35,10042.0,211.4429,212.0901,211.2505,211.9326,10042.0
2020-11-06 15:30:00,242.31,242.79,242.31,242.47,20081.0,211.8977,212.3174,211.8977,212.0376,20081.0
2020-11-06 15:40:00,242.57,243.49,242.57,243.37,21023.0,212.125,212.9296,212.125,212.8246,21023.0
2020-11-06 15:50:00,243.54,243.59,241.88,242.12,64503.0,212.9733,213.017,211.5216,211.7315,64503.0
2020-11-09 09:30:00,249.16,252.56,247.26,251.26,147114.0,217.8879,220.8612,216.2264,219.7243,147114.0
2020-11-09 09:40:00,250.94,253.08,250.38,252.57,58077.0,219.4445,221.3159,218.9548,220.8699,58077.0
2020-11-09 09:50:00,252.41,252.46,248.52,248.55,62495.0,220.73,220.7737,217.3282,217.3545,62495.0
2020-11-09 10:00:00,249.26,252.26,249.21,250.63,45756.0,217.9754,220.5988,217.9316,219.1734,45756.0
2020-11-09 10:10:00,250.63,251.4,247.55,247.81,50716.0,219.1734,219.8468,216.48,216.7074,50716.0
2020-11-09 10:20:00,247.94,248.77,245.18,246.11,36036.0,216.821,217.5469,214.4074,215.2207,36036.0
2020-11-09 10:30:00,245.75,246.71,245.14,245.97,42249.0,214.9059,215.7454,214.3725,215.0983,42249.0
2020-11-09 10:40:00,246.24,246.69,244.19,244.35,71737.0,215.3344,215.7279,213.5417,213.6816,71737.0
2020-11-09 10:50:00,244.21,246.32,244.0,245.83,68575.0,213.5592,215.4044,213.3756,214.9759,68575.0
2020-11-09 11:00:00,245.86,246.96,245.18,246.4,25863.0,215.0021,215.964,214.4074,215.4743,25863.0
2020-11-09 11:10:00,246.33,246.99,244.78,245.16,22990.0,215.4131,215.9903,214.0577,214.39,22990.0
2020-11-09 11:20:00,245.06,246.05,244.81,245.58,23230.0,214.3025,215.1683,214.0839,214.7572,23230.0
2020-11-09 11:30:00,245.39,247.2,245.38,246.49,16970.0,214.5911,216.1739,214.5823,215.553,16970.0
2020-11-09 11:40:00,246.39,246.54,245.45,246.01,17260.0,215.4656,215.5968,214.6436,215.1333,17260.0
2020-11-09 11:50:00,245.93,246.33,245.17,246.21,38162.0,215.0633,215.4131,214.3987,215.3082,38162.0
2020-11-09 12:00:00,246.34,247.43,246.04,246.98,20353.0,215.4219,216.3751,215.1595,215.9815,20353.0
2020-11-09 12:10:00,246.92,247.3,246.16,247.07,26385.0,215.9291,216.2614,215.2644,216.0602,26385.0
2020-11-09 12:20:00,247.08,248.43,247.07,247.96,23818.0,216.069,217.2495,216.0602,216.8385,23818.0
2020-11-09 12:30:00,248.25,248.82,248.11,248.46,18147.0,217.0921,217.5906,216.9697,217.2758,18147.0
2020-11-09 12:40:00,248.59,248.67,247.23,247.47,20567.0,217.3895,217.4594,216.2002,216.41,20567.0
2020-11-09 12:50:00,247.44,247.74,246.43,246.98,19757.0,216.3838,216.6461,215.5006,215.9815,19757.0
2020-11-09 13:00:00,246.9,247.41,246.23,246.29,16225.0,215.9116,216.3576,215.3257,215.3781,16225.0
2020-11-09 13:10:00,246.13,246.63,245.8,246.62,17099.0,215.2382,215.6755,214.9496,215.6667,17099.0
2020-11-09 13:20:00,246.53,246.53,245.59,246.1,16336.0,215.588,215.588,214.766,215.212,16336.0
2020-11-09 13:30:00,245.99,246.45,245.5,245.87,20013.0,215.1158,215.5181,214.6873,215.0108,20013.0
2020-11-09 13:40:00,245.86,245.88,245.37,245.62,19751.0,215.0021,215.0196,214.5736,214.7922,19751.0
2020-11-09 13:50:00,245.62,245.97,244.54,244.54,20586.0,214.7922,215.0983,213.8478,213.8478,20586.0
2020-11-09 14:00:00,244.84,244.87,243.71,243.79,22184.0,214.1101,214.1364,213.1219,213.1919,22184.0
2020-11-09 14:10:00,243.86,243.92,243.24,243.54,21937.0,213.2531,213.3056,212.7109,212.9733,21937.0
2020-11-09 14:20:00,243.52,243.6,242.92,243.1,23632.0,212.9558,213.0258,212.4311,212.5885,23632.0
2020-11-09 14:30:00,243.1,243.7,242.79,243.38,24079.0,212.5885,213.1132,212.3174,212.8334,24079.0
2020-11-09 14:40:00,243.36,243.78,242.91,243.53,24227.0,212.8159,213.1832,212.4224,212.9645,24227.0
2020-11-09 14:50:00,243.47,243.52,242.73,243.09,18849.0,212.9121,212.9558,212.2649,212.5798,18849.0
2020-11-09 15:00:00,243.16,243.25,242.51,242.57,26783.0,212.641,212.7197,212.0726,212.125,26783.0
2020-11-09 15:10:00,242.8,243.07,241.85,242.06,24850.0,212.3262,212.5623,211.4954,211.679,24850.0
2020-11-09 15:20:00,242.02,242.04,240.41,240.75,33472.0,211.6441,211.6616,210.2361,210.5335,33472.0
2020-11-09 15:30:00,240.7,241.62,240.12,240.31,36614.0,210.4897,211.2943,209.9825,210.1487,36614.0
2020-11-09 15:40:00,240.43,240.48,239.28,239.7,56362.0,210.2536,210.2973,209.248,209.6152,56362.0
2020-11-09 15:50:00,239.69,239.69,236.95,237.98,188373.0,209.6065,209.6065,207.2104,208.1111,188373.0
2020-11-10 09:30:00,238.93,238.93,234.78,234.82,91549.0,208.9419,208.9419,205.3128,205.3477,91549.0
2020-11-10 09:40:00,234.79,235.89,232.52,232.62,37555.0,205.3215,206.2834,203.3364,203.4239,37555.0
2020-11-10 09:50:00,232.61,236.18,232.52,235.93,63203.0,203.4151,206.537,203.3364,206.3184,63203.0
2020-11-10 10:00:00,235.75,236.44,235.12,235.68,39418.0,206.161,206.7644,205.6101,206.0998,39418.0
2020-11-10 10:10:00,235.52,235.72,234.06,234.6,29808.0,205.9599,206.1348,204.6831,205.1553,29808.0
2020-11-10 10:20:00,234.74,235.3,233.62,235.28,31478.0,205.2778,205.7675,204.2983,205.75,31478.0
2020-11-10 10:30:00,235.23,235.36,234.13,234.27,37969.0,205.7063,205.82,204.7443,204.8668,37969.0
2020-11-10 10:40:00,234.33,236.25,233.81,235.85,88642.0,204.9192,206.5983,204.4645,206.2485,88642.0
2020-11-10 10:50:00,236.01,236.21,234.54,234.74,34335.0,206.3884,206.5633,205.1029,205.2778,34335.0
2020-11-10 11:00:00,234.58,234.86,233.36,233.44,30767.0,205.1379,205.3827,204.071,204.1409,30767.0
2020-11-10 11:10:00,233.3,233.72,232.69,233.5,57661.0,204.0185,204.3858,203.4851,204.1934,57661.0
2020-11-10 11:20:00,233.58,234.65,233.35,233.97,39003.0,204.2634,205.1991,204.0622,204.6044,39003.0
2020-11-10 11:30:00,233.97,234.13,233.05,233.33,62066.0,204.6044,204.7443,203.7999,204.0447,62066.0
2020-11-10 11:40:00,233.29,233.8,232.58,232.75,32381.0,204.0098,204.4558,203.3889,203.5375,32381.0
2020-11-10 11:50:00,232.67,232.95,232.08,232.18,30543.0,203.4676,203.7124,202.9516,203.0391,30543.0
2020-11-10 12:00:00,232.13,234.91,232.1,234.52,51455.0,202.9954,205.4264,202.9691,205.0854,51455.0
2020-11-10 12:10:00,234.52,234.9,233.85,234.27,25738.0,205.0854,205.4177,204.4995,204.8668,25738.0
2020-11-10 12:20:00,234.26,234.51,233.54,233.8,36136.0,204.858,205.0766,204.2284,204.4558,36136.0
2020-11-10 12:30:00,233.89,234.17,233.25,233.25,25122.0,204.5345,204.7793,203.9748,203.9748,25122.0
2020-11-10 12:40:00,233.42,233.7,233.0,233.48,16286.0,204.1234,204.3683,203.7562,204.1759,16286.0
2020-11-10 12:50:00,233.44,233.52,232.87,233.27,39525.0,204.1409,204.2109,203.6425,203.9923,39525.0
2020-11-10 13:00:00,233.34,233.96,233.17,233.74,27202.0,204.0535,204.5957,203.9048,204.4033,27202.0
2020-11-10 13:10:00,233.66,233.83,232.5,232.62,30862.0,204.3333,204.482,203.3189,203.4239,30862.0
2020-11-10 13:20:00,232.55,232.55,231.73,232.07,20002.0,203.3626,203.3626,202.6456,202.9429,20002.0
2020-11-10 13:30:00,232.01,232.22,231.52,231.69,30121.0,202.8904,203.0741,202.4619,202.6106,30121.0
2020-11-10 13:40:00,231.65,232.25,231.59,232.05,19633.0,202.5756,203.1003,202.5231,202.9254,19633.0
2020-11-10 13:50:00,232.22,232.84,232.22,232.49,18245.0,203.0741,203.6162,203.0741,203.3102,18245.0
2020-11-10 14:00:00,232.45,232.87,232.11,232.46,26258.0,203.2752,203.6425,202.9779,203.2839,26258.0
2020-11-10 14:10:00,232.38,232.5,231.85,232.3,32444.0,203.214,203.3189,202.7505,203.144,32444.0
2020-11-10 14:20:00,232.24,233.0,232.0,232.2,26759.0,203.0915,203.7562,202.8817,203.0566,26759.0
2020-11-10 14:30:00,232.27,232.6,232.02,232.28,20721.0,203.1178,203.4064,202.8992,203.1265,20721.0
2020-11-10 14:40:00,232.17,232.56,231.17,231.39,36822.0,203.0303,203.3714,202.1558,202.3482,36822.0
2020-11-10 14:50:00,231.43,231.47,230.78,230.96,42457.0,202.3832,202.4182,201.8148,201.9722,42457.0
2020-11-10 15:00:00,230.97,231.1,230.22,230.37,31903.0,201.9809,202.0946,201.3251,201.4563,31903.0
2020-11-10 15:10:00,230.39,231.23,230.24,231.2,33075.0,201.4737,202.2083,201.3426,202.1821,33075.0
2020-11-10 15:20:00,231.12,232.44,231.1,232.44,49301.0,202.1121,203.2664,202.0946,203.2664,49301.0
2020-11-10 15:30:00,232.46,232.49,231.54,231.55,59915.0,203.2839,203.3102,202.4794,202.4882,59915.0
2020-11-10 15:40:00,231.64,232.47,231.52,232.33,85072.0,202.5669,203.2927,202.4619,203.1703,85072.0
2020-11-10 15:50:00,232.32,232.66,231.78,232.37,219653.0,203.1615,203.4588,202.6893,203.2052,219653.0
2020-11-11 09:30:00,234.82,237.47,233.31,237.04,145068.0,205.3477,207.6651,204.0273,207.2891,145068.0
2020-11-11 09:40:00,237.04,240.29,237.03,239.31,73273.0,207.2891,210.1312,207.2804,209.2742,73273.0
2020-11-11 09:50:00,239.49,240.48,238.7,240.48,44589.0,209.4316,210.2973,208.7408,210.2973,44589.0
2020-11-11 10:00:00,240.48,240.8,239.69,240.25,29360.0,210.2973,210.5772,209.6065,210.0962,29360.0
2020-11-11 10:10:00,240.35,240.6,239.42,240.5,35344.0,210.1837,210.4023,209.3704,210.3148,35344.0
2020-11-11 10:20:00,240.55,241.38,240.34,240.41,16164.0,210.3586,211.0844,210.1749,210.2361,16164.0
2020-11-11 10:30:00,240.41,240.59,239.38,239.49,19688.0,210.2361,210.3935,209.3354,209.4316,19688.0
2020-11-11 10:40:00,239.65,240.45,239.62,240.22,13426.0,209.5715,210.2711,209.5453,210.07,13426.0
2020-11-11 10:50:00,240.25,241.16,240.24,241.1,25710.0,210.0962,210.892,210.0875,210.8395,25710.0
2020-11-11 11:00:00,241.14,241.48,240.85,241.27,16974.0,210.8745,211.1718,210.6209,210.9882,16974.0
2020-11-11 11:10:00,241.22,241.22,240.39,240.56,15765.0,210.9445,210.9445,210.2186,210.3673,15765.0
2020-11-11 11:20:00,240.66,240.66,239.94,240.24,22271.0,210.4548,210.4548,209.8251,210.0875,22271.0
2020-11-11 11:30:00,240.28,240.7,240.26,240.33,13882.0,210.1224,210.4897,210.105,210.1662,13882.0
2020-11-11 11:40:00,240.34,240.83,240.34,240.53,17650.0,210.1749,210.6034,210.1749,210.3411,17650.0
2020-11-11 11:50:00,240.45,240.83,240.25,240.57,12060.0,210.2711,210.6034,210.0962,210.3761,12060.0
2020-11-11 12:00:00,240.57,240.75,240.37,240.75,18838.0,210.3761,210.5335,210.2012,210.5335,18838.0
2020-11-11 12:10:00,240.67,240.9,240.46,240.73,13507.0,210.4635,210.6646,210.2799,210.516,13507.0
2020-11-11 12:20:00,240.75,241.23,240.6,240.64,14423.0,210.5335,210.9532,210.4023,210.4373,14423.0
2020-11-11 12:30:00,240.64,240.9,239.92,240.05,34232.0,210.4373,210.6646,209.8076,209.9213,34232.0
2020-11-11 12:40:00,240.05,240.12,239.49,239.49,14845.0,209.9213,209.9825,209.4316,209.4316,14845.0
2020-11-11 12:50:00,239.55,239.98,239.44,239.76,23689.0,209.4841,209.8601,209.3879,209.6677,23689.0
2020-11-11 13:00:00,239.77,240.03,239.52,239.94,9125.0,209.6765,209.9038,209.4578,209.8251,9125.0
2020-11-11 13:10:00,239.98,240.48,239.74,240.43,15987.0,209.8601,210.2973,209.6502,210.2536,15987.0
2020-11-11 13:20:00,240.44,240.58,239.95,240.09,11455.0,210.2624,210.3848,209.8339,209.9563,11455.0
2020-11-11 13:30:00,240.12,240.51,240.05,240.48,6474.0,209.9825,210.3236,209.9213,210.2973,6474.0
2020-11-11 13:40:00,240.46,240.54,239.9,240.0,5467.0,210.2799,210.3498,209.7901,209.8776,5467.0
2020-11-11 13:50:00,239.94,239.94,239.34,239.42,10982.0,209.8251,209.8251,209.3004,209.3704,10982.0
2020-11-11 14:00:00,239.5,239.61,239.13,239.46,9134.0,209.4403,209.5365,209.1168,209.4054,9134.0
2020-11-11 14:10:00,239.41,239.47,238.76,238.9,7663.0,209.3616,209.4141,208.7932,208.9157,7663.0
2020-11-11 14:20:00,238.71,238.87,238.19,238.37,17293.0,208.7495,208.8894,208.2948,208.4522,17293.0
2020-11-11 14:30:00,238.38,238.9,238.31,238.33,14606.0,208.4609,208.9157,208.3997,208.4172,14606.0
2020-11-11 14:40:00,238.16,238.37,237.6,237.67,12677.0,208.2685,208.4522,207.7788,207.84,12677.0
2020-11-11 14:50:00,237.73,238.17,237.6,238.06,7455.0,207.8925,208.2773,207.7788,208.1811,7455.0
2020-11-11 15:00:00,238.11,238.25,238.0,238.16,6453.0,208.2248,208.3472,208.1286,208.2685,6453.0
2020-11-11 15:10:00,238.11,238.28,237.72,237.94,18978.0,208.2248,208.3735,207.8838,208.0761,18978.0
2020-11-11 15:20:00,237.93,237.93,237.35,237.51,12949.0,208.0674,208.0674,207.5602,207.7001,12949.0
2020-11-11 15:30:00,237.45,238.08,237.4,238.04,18708.0,207.6476,208.1986,207.6039,208.1636,18708.0
2020-11-11 15:40:00,238.01,238.3,237.79,238.01,32292.0,208.1374,208.391,207.945,208.1374,32292.0
2020-11-11 15:50:00,238.09,238.63,238.01,238.46,92143.0,208.2073,208.6795,208.1374,208.5309,92143.0
2020-11-12 09:30:00,239.6,239.81,237.99,239.69,39865.0,209.5278,209.7114,208.1199,209.6065,39865.0
2020-11-12 09:40:00,239.85,239.85,238.78,238.9,27188.0,209.7464,209.7464,208.8107,208.9157,27188.0
2020-11-12 09:50:00,238.84,239.87,238.8,239.76,18437.0,208.8632,209.7639,208.8282,209.6677,18437.0
2020-11-12 10:00:00,239.94,240.2,239.39,240.15,21471.0,209.8251,210.0525,209.3442,210.0088,21471.0
2020-11-12 10:10:00,240.14,240.3,239.37,239.71,22400.0,210.0,210.1399,209.3267,209.624,22400.0
2020-11-12 10:20:00,239.98,240.03,238.58,238.62,31446.0,209.8601,209.9038,208.6358,208.6708,31446.0
2020-11-12 10:30:00,238.6,238.91,238.0,238.18,14035.0,208.6533,208.9244,208.1286,208.286,14035.0
2020-11-12 10:40:00,238.24,238.49,237.69,237.89,13186.0,208.3385,208.5571,207.8575,208.0324,13186.0
2020-11-12 10:50:00,237.82,238.38,237.49,238.2,15333.0,207.9712,208.4609,207.6826,208.3035,15333.0
2020-11-12 11:00:00,238.11,238.62,238.04,238.51,38266.0,208.2248,208.6708,208.1636,208.5746,38266.0
2020-11-12 11:10:00,238.46,238.46,237.92,237.99,32851.0,208.5309,208.5309,208.0587,208.1199,32851.0
2020-11-12 11:20:00,238.0,238.58,237.64,238.41,18703.0,208.1286,208.6358,207.8138,208.4872,18703.0
2020-11-12 11:30:00,238.4,238.41,237.81,238.18,11444.0,208.4784,208.4872,207.9625,208.286,11444.0
2020-11-12 11:40:00,238.15,238.34,237.93,238.17,16664.0,208.2598,208.4259,208.0674,208.2773,16664.0
2020-11-12 11:50:00,238.04,238.1,237.53,237.53,9788.0,208.1636,208.2161,207.7176,207.7176,9788.0
2020-11-12 12:00:00,237.45,237.61,237.23,237.61,45178.0,207.6476,207.7876,207.4553,207.7876,45178.0
2020-11-12 12:10:00,237.56,237.66,237.17,237.64,9510.0,207.7438,207.8313,207.4028,207.8138,9510.0
2020-11-12 12:20:00,237.67,238.05,237.01,237.46,30037.0,207.84,208.1723,207.2629,207.6564,30037.0
2020-11-12 12:30:00,237.47,237.93,237.42,237.74,53473.0,207.6651,208.0674,207.6214,207.9012,53473.0
2020-11-12 12:40:00,237.54,237.64,236.9,236.93,28943.0,207.7263,207.8138,207.1667,207.1929,28943.0
2020-11-12 12:50:00,236.99,237.19,236.5,237.1,12319.0,207.2454,207.4203,206.8169,207.3416,12319.0
2020-11-12 13:00:00,237.09,237.38,236.86,237.11,10183.0,207.3328,207.5864,207.1317,207.3503,10183.0
2020-11-12 13:10:00,237.12,237.21,236.7,236.89,14725.0,207.3591,207.4378,206.9918,207.1579,14725.0
2020-11-12 13:20:00,236.9,237.15,236.46,237.01,18929.0,207.1667,207.3853,206.7819,207.2629,18929.0
2020-11-12 13:30:00,236.99,237.73,236.84,237.56,35773.0,207.2454,207.8925,207.1142,207.7438,35773.0
2020-11-12 13:40:00,237.53,237.69,237.19,237.36,16354.0,207.7176,207.8575,207.4203,207.5689,16354.0
2020-11-12 13:50:00,237.33,238.05,237.29,238.0,8757.0,207.5427,208.1723,207.5077,208.1286,8757.0
2020-11-12 14:00:00,237.96,238.17,237.87,237.87,11616.0,208.0936,208.2773,208.0149,208.0149,11616.0
2020-11-12 14:10:00,237.92,238.21,237.74,238.07,13044.0,208.0587,208.3123,207.9012,208.1898,13044.0
2020-11-12 14:20:00,237.98,238.55,237.95,238.29,18185.0,208.1111,208.6096,208.0849,208.3822,18185.0
2020-11-12 14:30:00,238.24,238.5,237.98,238.5,20015.0,208.3385,208.5659,208.1111,208.5659,20015.0
2020-11-12 14:40:00,238.43,239.08,238.34,239.02,17346.0,208.5046,209.0731,208.4259,209.0206,17346.0
2020-11-12 14:50:00,239.02,239.47,238.89,239.09,39479.0,209.0206,209.4141,208.9069,209.0818,39479.0
2020-11-12 15:00:00,238.99,239.13,238.1,238.45,45495.0,208.9944,209.1168,208.2161,208.5221,45495.0
2020-11-12 15:10:00,238.52,239.09,238.48,238.75,27652.0,208.5833,209.0818,208.5484,208.7845,27652.0
2020-11-12 15:20:00,238.77,239.32,238.73,238.73,40198.0,208.802,209.2829,208.767,208.767,40198.0
2020-11-12 15:30:00,238.68,238.84,238.45,238.77,15175.0,208.7233,208.8632,208.5221,208.802,15175.0
2020-11-12 15:40:00,238.76,238.76,237.86,238.12,31014.0,208.7932,208.7932,208.0062,208.2336,31014.0
2020-11-12 15:50:00,238.13,238.76,237.86,238.23,186763.0,208.2423,208.7932,208.0062,208.3297,186763.0
2020-11-13 09:30:00,239.76,240.75,238.29,238.31,30325.0,209.6677,210.5335,208.3822,208.3997,30325.0
2020-11-13 09:40:00,238.6,239.98,238.52,239.86,9420.0,208.6533,209.8601,208.5833,209.7552,9420.0
2020-11-13 09:50:00,239.71,239.88,238.71,239.59,13443.0,209.624,209.7727,208.7495,209.5191,13443.0
2020-11-13 10:00:00,239.36,240.1,238.6,238.61,26123.0,209.3179,209.965,208.6533,208.6621,26123.0
2020-11-13 10:10:00,238.65,238.9,237.89,237.89,15028.0,208.697,208.9157,208.0324,208.0324,15028.0
2020-11-13 10:20:00,238.06,238.66,237.99,238.29,17233.0,208.1811,208.7058,208.1199,208.3822,17233.0
2020-11-13 10:30:00,238.15,238.36,237.69,237.86,35353.0,208.2598,208.4434,207.8575,208.0062,35353.0
2020-11-13 10:40:00,237.9,239.13,237.84,239.13,12881.0,208.0412,209.1168,207.9887,209.1168,12881.0
2020-11-13 10:50:00,239.08,239.38,238.84,239.36,25339.0,209.0731,209.3354,208.8632,209.3179,25339.0
2020-11-13 11:00:00,239.5,239.76,239.34,239.47,19109.0,209.4403,209.6677,209.3004,209.4141,19109.0
2020-11-13 11:10:00,239.47,239.54,239.06,239.22,15192.0,209.4141,209.4753,209.0556,209.1955,15192.0
2020-11-13 11:20:00,239.18,239.61,239.09,239.41,30922.0,209.1605,209.5365,209.0818,209.3616,30922.0
2020-11-13 11:30:00,239.37,239.52,239.02,239.02,20956.0,209.3267,209.4578,209.0206,209.0206,20956.0
2020-11-13 11:40:00,239.04,239.32,238.97,239.2,6479.0,209.0381,209.2829,208.9769,209.178,6479.0
2020-11-13 11:50:00,239.23,239.47,238.88,239.37,17282.0,209.2042,209.4141,208.8982,209.3267,17282.0
2020-11-13 12:00:00,239.49,239.91,239.49,239.79,11970.0,209.4316,209.7989,209.4316,209.6939,11970.0
2020-11-13 12:10:00,239.74,239.84,239.42,239.82,9796.0,209.6502,209.7377,209.3704,209.7202,9796.0
2020-11-13 12:20:00,239.79,240.22,239.72,240.06,15917.0,209.6939,210.07,209.6327,209.9301,15917.0
2020-11-13 12:30:00,240.08,240.15,239.64,240.15,19971.0,209.9476,210.0088,209.5628,210.0088,19971.0
2020-11-13 12:40:00,240.21,240.7,240.16,240.32,12724.0,210.0612,210.4897,210.0175,210.1574,12724.0
2020-11-13 12:50:00,240.48,241.08,240.48,240.94,10474.0,210.2973,210.822,210.2973,210.6996,10474.0
2020-11-13 13:00:00,240.98,241.31,240.75,241.3,10118.0,210.7346,211.0232,210.5335,211.0144,10118.0
2020-11-13 13:10:00,241.26,241.87,241.16,241.85,23732.0,210.9794,211.5129,210.892,211.4954,23732.0
2020-11-13 13:20:00,241.88,241.93,241.51,241.54,13451.0,211.5216,211.5654,211.1981,211.2243,13451.0
2020-11-13 13:30:00,241.59,241.66,240.99,241.15,10624.0,211.268,211.3292,210.7433,210.8833,10624.0
2020-11-13 13:40:00,241.13,241.36,240.95,241.36,9918.0,210.8658,211.0669,210.7084,211.0669,9918.0
2020-11-13 13:50:00,241.4,241.4,240.96,241.15,9722.0,211.1019,211.1019,210.7171,210.8833,9722.0
2020-11-13 14:00:00,241.26,241.62,241.19,241.58,11132.0,210.9794,211.2943,210.9182,211.2593,11132.0
2020-11-13 14:10:00,241.73,242.18,241.55,242.18,9366.0,211.3905,211.784,211.2331,211.784,9366.0
2020-11-13 14:20:00,242.2,242.52,242.06,242.48,15046.0,211.8015,212.0813,211.679,212.0463,15046.0
2020-11-13 14:30:00,242.41,242.67,242.32,242.36,11460.0,211.9851,212.2125,211.9064,211.9414,11460.0
2020-11-13 14:40:00,242.45,242.56,241.88,241.96,14128.0,212.0201,212.1163,211.5216,211.5916,14128.0
2020-11-13 14:50:00,241.96,242.6,241.96,242.46,10133.0,211.5916,212.1513,211.5916,212.0288,10133.0
2020-11-13 15:00:00,242.49,242.56,242.2,242.55,11602.0,212.0551,212.1163,211.8015,212.1075,11602.0
2020-11-13 15:10:00,242.55,242.84,242.37,242.63,31767.0,212.1075,212.3611,211.9501,212.1775,31767.0
2020-11-13 15:20:00,242.61,243.0,242.48,242.92,22969.0,212.16,212.5011,212.0463,212.4311,22969.0
2020-11-13 15:30:00,242.92,243.65,242.92,243.62,41478.0,212.4311,213.0695,212.4311,213.0432,41478.0
2020-11-13 15:40:00,243.62,243.72,243.04,243.28,57283.0,213.0432,213.1307,212.536,212.7459,57283.0
2020-11-13 15:50:00,243.37,243.56,242.91,243.12,124451.0,212.8246,212.9908,212.4224,212.606,124451.0
2020-11-16 09:30:00,244.76,245.59,240.51,240.56,80306.0,214.0402,214.766,210.3236,210.3673,80306.0
2020-11-16 09:40:00,240.58,241.86,240.2,241.18,32214.0,210.3848,211.5041,210.0525,210.9095,32214.0
2020-11-16 09:50:00,241.02,241.55,239.85,240.29,32914.0,210.7696,211.2331,209.7464,210.1312,32914.0
2020-11-16 10:00:00,240.27,240.37,239.13,239.13,21526.0,210.1137,210.2012,209.1168,209.1168,21526.0
2020-11-16 10:10:00,239.19,239.96,239.06,239.14,15937.0,209.1693,209.8426,209.0556,209.1255,15937.0
2020-11-16 10:20:00,239.04,239.87,238.85,239.8,18544.0,209.0381,209.7639,208.8719,209.7027,18544.0
2020-11-16 10:30:00,239.8,240.55,239.8,239.95,12763.0,209.7027,210.3586,209.7027,209.8339,12763.0
2020-11-16 10:40:00,239.93,240.45,239.61,240.36,29641.0,209.8164,210.2711,209.5365,210.1924,29641.0
2020-11-16 10:50:00,240.38,241.12,240.24,240.97,18837.0,210.2099,210.857,210.0875,210.7258,18837.0
2020-11-16 11:00:00,240.98,241.74,240.95,241.73,26251.0,210.7346,211.3992,210.7084,211.3905,26251.0
2020-11-16 11:10:00,241.62,241.82,241.15,241.17,8332.0,211.2943,211.4692,210.8833,210.9007,8332.0
2020-11-16 11:20:00,241.23,241.57,241.13,241.44,7126.0,210.9532,211.2505,210.8658,211.1369,7126.0
2020-11-16 11:30:00,241.44,241.63,240.95,241.1,8510.0,211.1369,211.303,210.7084,210.8395,8510.0
2020-11-16 11:40:00,241.17,241.81,240.99,241.56,11127.0,210.9007,211.4604,210.7433,211.2418,11127.0
2020-11-16 11:50:00,241.6,241.86,241.47,241.64,9941.0,211.2768,211.5041,211.1631,211.3118,9941.0
2020-11-16 12:00:00,241.68,242.14,241.68,241.79,13942.0,211.3467,211.749,211.3467,211.4429,13942.0
2020-11-16 12:10:00,241.72,241.76,241.28,241.66,12996.0,211.3817,211.4167,210.9969,211.3292,12996.0
2020-11-16 12:20:00,241.54,241.6,241.16,241.31,10882.0,211.2243,211.2768,210.892,211.0232,10882.0
2020-11-16 12:30:00,241.38,241.47,241.02,241.09,7538.0,211.0844,211.1631,210.7696,210.8308,7538.0
2020-11-16 12:40:00,241.11,241.29,240.73,240.73,8355.0,210.8483,211.0057,210.516,210.516,8355.0
2020-11-16 12:50:00,240.73,240.94,240.42,240.94,39675.0,210.516,210.6996,210.2449,210.6996,39675.0
2020-11-16 13:00:00,240.83,240.95,240.14,240.2,11641.0,210.6034,210.7084,210.0,210.0525,11641.0
2020-11-16 13:10:00,240.14,240.42,239.92,240.21,8867.0,210.0,210.2449,209.8076,210.0612,8867.0
2020-11-16 13:20:00,240.31,240.44,239.83,240.11,11466.0,210.1487,210.2624,209.7289,209.9738,11466.0
2020-11-16 13:30:00,240.16,240.33,239.96,240.06,10286.0,210.0175,210.1662,209.8426,209.9301,10286.0
2020-11-16 13:40:00,240.09,240.33,239.8,240.12,18198.0,209.9563,210.1662,209.7027,209.9825,18198.0
2020-11-16 13:50:00,240.19,240.61,240.18,240.26,6598.0,210.0437,210.411,210.035,210.105,6598.0
2020-11-16 14:00:00,240.21,240.3,240.07,240.3,7609.0,210.0612,210.1399,209.9388,210.1399,7609.0
2020-11-16 14:10:00,240.16,240.42,240.01,240.17,8475.0,210.0175,210.2449,209.8863,210.0263,8475.0
2020-11-16 14:20:00,240.25,240.25,239.86,240.17,10377.0,210.0962,210.0962,209.7552,210.0263,10377.0
2020-11-16 14:30:00,240.19,240.45,240.0,240.34,11421.0,210.0437,210.2711,209.8776,210.1749,11421.0
2020-11-16 14:40:00,240.3,240.52,240.2,240.43,10928.0,210.1399,210.3323,210.0525,210.2536,10928.0
2020-11-16 14:50:00,240.47,240.85,240.43,240.61,9795.0,210.2886,210.6209,210.2536,210.411,9795.0
2020-11-16 15:00:00,240.62,240.65,239.69,239.91,16085.0,210.4198,210.446,209.6065,209.7989,16085.0
2020-11-16 15:10:00,239.81,240.06,239.68,240.0,8542.0,209.7114,209.9301,209.5978,209.8776,8542.0
2020-11-16 15:20:00,239.92,240.2,239.71,239.84,14717.0,209.8076,210.0525,209.624,209.7377,14717.0
2020-11-16 15:30:00,239.84,240.17,239.67,239.72,12967.0,209.7377,210.0263,209.589,209.6327,12967.0
2020-11-16 15:40:00,239.68,240.03,239.45,239.59,48030.0,209.5978,209.9038,209.3966,209.5191,48030.0
2020-11-16 15:50:00,239.4,239.49,238.94,239.1,180756.0,209.3529,209.4316,208.9506,209.0906,180756.0
2020-11-17 09:30:00,239.0,240.26,238.48,240.26,60405.0,209.0031,210.105,208.5484,210.105,60405.0
2020-11-17 09:40:00,240.66,240.87,239.75,240.04,45584.0,210.4548,210.6384,209.659,209.9126,45584.0
2020-11-17 09:50:00,239.94,240.51,239.82,240.06,34178.0,209.8251,210.3236,209.7202,209.9301,34178.0
2020-11-17 10:00:00,239.92,240.11,238.72,238.75,32700.0,209.8076,209.9738,208.7582,208.7845,32700.0
2020-11-17 10:10:00,238.71,238.88,238.3,238.68,15049.0,208.7495,208.8982,208.391,208.7233,15049.0
2020-11-17 10:20:00,238.64,239.44,238.44,238.55,11796.0,208.6883,209.3879,208.5134,208.6096,11796.0
2020-11-17 10:30:00,238.54,239.7,238.49,239.59,12793.0,208.6008,209.6152,208.5571,209.5191,12793.0
2020-11-17 10:40:00,239.59,239.59,238.93,239.16,14060.0,209.5191,209.5191,208.9419,209.143,14060.0
2020-11-17 10:50:00,239.07,239.44,239.01,239.32,14475.0,209.0643,209.3879,209.0118,209.2829,14475.0
2020-11-17 11:00:00,239.29,239.78,239.28,239.7,11296.0,209.2567,209.6852,209.248,209.6152,11296.0
2020-11-17 11:10:00,239.56,239.82,239.37,239.46,10558.0,209.4928,209.7202,209.3267,209.4054,10558.0
2020-11-17 11:20:00,239.53,239.65,239.08,239.6,15484.0,209.4666,209.5715,209.0731,209.5278,15484.0
2020-11-17 11:30:00,239.61,240.14,239.55,239.72,15750.0,209.5365,210.0,209.4841,209.6327,15750.0
2020-11-17 11:40:00,239.74,240.25,239.01,239.01,11895.0,209.6502,210.0962,209.0118,209.0118,11895.0
2020-11-17 11:50:00,239.0,239.0,238.5,238.84,14611.0,209.0031,209.0031,208.5659,208.8632,14611.0
2020-11-17 12:00:00,238.84,238.85,238.59,238.84,11514.0,208.8632,208.8719,208.6446,208.8632,11514.0
2020-11-17 12:10:00,238.83,239.69,238.77,239.36,8407.0,208.8544,209.6065,208.802,209.3179,8407.0
2020-11-17 12:20:00,239.4,239.56,239.11,239.22,11571.0,209.3529,209.4928,209.0993,209.1955,11571.0
2020-11-17 12:30:00,239.27,239.72,239.2,239.68,22297.0,209.2392,209.6327,209.178,209.5978,22297.0
2020-11-17 12:40:00,239.59,239.66,239.06,239.19,8892.0,209.5191,209.5803,209.0556,209.1693,8892.0
2020-11-17 12:50:00,239.21,239.46,239.01,239.04,12094.0,209.1867,209.4054,209.0118,209.0381,12094.0
2020-11-17 13:00:00,239.2,239.34,238.96,239.09,8207.0,209.178,209.3004,208.9681,209.0818,8207.0
2020-11-17 13:10:00,239.04,239.56,239.0,239.14,15220.0,209.0381,209.4928,209.0031,209.1255,15220.0
2020-11-17 13:20:00,239.06,239.47,239.05,239.28,14947.0,209.0556,209.4141,209.0468,209.248,14947.0
2020-11-17 13:30:00,239.25,239.35,239.01,239.04,9012.0,209.2217,209.3092,209.0118,209.0381,9012.0
2020-11-17 13:40:00,239.11,239.18,238.88,239.18,9021.0,209.0993,209.1605,208.8982,209.1605,9021.0
2020-11-17 13:50:00,239.08,239.14,238.7,239.11,18835.0,209.0731,209.1255,208.7408,209.0993,18835.0
2020-11-17 14:00:00,239.14,239.8,239.0,239.76,11429.0,209.1255,209.7027,209.0031,209.6677,11429.0
2020-11-17 14:10:00,239.68,239.8,239.48,239.64,11342.0,209.5978,209.7027,209.4229,209.5628,11342.0
2020-11-17 14:20:00,239.59,239.81,239.39,239.56,10854.0,209.5191,209.7114,209.3442,209.4928,10854.0
2020-11-17 14:30:00,239.62,239.81,239.24,239.75,10984.0,209.5453,209.7114,209.213,209.659,10984.0
2020-11-17 14:40:00,239.72,239.79,239.48,239.77,14768.0,209.6327,209.6939,209.4229,209.6765,14768.0
2020-11-17 14:50:00,239.76,240.15,239.65,240.15,13686.0,209.6677,210.0088,209.5715,210.0088,13686.0
2020-11-17 15:00:00,240.17,240.49,240.02,240.02,23700.0,210.0263,210.3061,209.8951,209.8951,23700.0
2020-11-17 15:10:00,240.17,240.26,239.69,239.83,15145.0,210.0263,210.105,209.6065,209.7289,15145.0
2020-11-17 15:20:00,239.77,239.96,239.56,239.7,21417.0,209.6765,209.8426,209.4928,209.6152,21417.0
2020-11-17 15:30:00,239.66,239.88,239.39,239.5,23637.0,209.5803,209.7727,209.3442,209.4403,23637.0
2020-11-17 15:40:00,239.57,239.6,239.07,239.18,32798.0,209.5016,209.5278,209.0643,209.1605,32798.0
2020-11-17 15:50:00,239.14,239.32,238.79,239.18,94623.0,209.1255,209.2829,208.8195,209.1605,94623.0
2020-11-18 09:30:00,238.31,239.94,237.21,239.44,55215.0,208.3997,209.8251,207.4378,209.3879,55215.0
2020-11-18 09:40:00,239.75,239.88,238.78,238.85,61667.0,209.659,209.7727,208.8107,208.8719,61667.0
2020-11-18 09:50:00,238.87,240.11,238.37,240.11,17093.0,208.8894,209.9738,208.4522,209.9738,17093.0
2020-11-18 10:00:00,240.16,241.32,239.96,241.25,39782.0,210.0175,211.0319,209.8426,210.9707,39782.0
2020-11-18 10:10:00,241.47,241.71,240.52,241.49,14292.0,211.1631,211.373,210.3323,211.1806,14292.0
2020-11-18 10:20:00,241.52,242.31,241.48,241.59,18974.0,211.2068,211.8977,211.1718,211.268,18974.0
2020-11-18 10:30:00,241.64,241.84,240.78,240.97,11507.0,211.3118,211.4867,210.5597,210.7258,11507.0
2020-11-18 10:40:00,240.92,240.92,239.9,240.01,10478.0,210.6821,210.6821,209.7901,209.8863,10478.0
2020-11-18 10:50:00,239.96,240.04,239.28,239.77,24451.0,209.8426,209.9126,209.248,209.6765,24451.0
2020-11-18 11:00:00,239.64,240.36,239.62,240.0,21618.0,209.5628,210.1924,209.5453,209.8776,21618.0
2020-11-18 11:10:00,239.91,240.33,239.82,240.01,9167.0,209.7989,210.1662,209.7202,209.8863,9167.0
2020-11-18 11:20:00,240.05,240.57,239.81,240.12,14198.0,209.9213,210.3761,209.7114,209.9825,14198.0
2020-11-18 11:30:00,240.09,240.17,239.67,239.77,14801.0,209.9563,210.0263,209.589,209.6765,14801.0
2020-11-18 11:40:00,239.77,239.99,239.4,239.73,15183.0,209.6765,209.8688,209.3529,209.6415,15183.0
2020-11-18 11:50:00,239.73,240.27,239.72,240.01,13609.0,209.6415,210.1137,209.6327,209.8863,13609.0
2020-11-18 12:00:00,240.21,240.33,239.94,240.25,19377.0,210.0612,210.1662,209.8251,210.0962,19377.0
2020-11-18 12:10:00,240.22,240.22,239.51,239.85,47085.0,210.07,210.07,209.4491,209.7464,47085.0
2020-11-18 12:20:00,239.87,239.97,239.58,239.97,18872.0,209.7639,209.8514,209.5103,209.8514,18872.0
2020-11-18 12:30:00,240.03,240.32,239.79,239.81,33140.0,209.9038,210.1574,209.6939,209.7114,33140.0
2020-11-18 12:40:00,239.81,240.15,239.73,240.01,18996.0,209.7114,210.0088,209.6415,209.8863,18996.0
2020-11-18 12:50:00,239.96,240.13,239.3,239.32,11245.0,209.8426,209.9913,209.2654,209.2829,11245.0
2020-11-18 13:00:00,239.32,239.72,239.25,239.67,12025.0,209.2829,209.6327,209.2217,209.589,12025.0
2020-11-18 13:10:00,239.67,239.67,238.99,239.3,16040.0,209.589,209.589,208.9944,209.2654,16040.0
2020-11-18 13:20:00,239.29,239.38,238.9,238.97,14454.0,209.2567,209.3354,208.9157,208.9769,14454.0
2020-11-18 13:30:00,238.94,239.04,238.8,238.88,10270.0,208.9506,209.0381,208.8282,208.8982,10270.0
2020-11-18 13:40:00,238.89,238.89,238.42,238.63,10861.0,208.9069,208.9069,208.4959,208.6795,10861.0
2020-11-18 13:50:00,238.62,238.82,238.24,238.82,15286.0,208.6708,208.8457,208.3385,208.8457,15286.0
2020-11-18 14:00:00,238.85,239.01,238.6,238.6,7827.0,208.8719,209.0118,208.6533,208.6533,7827.0
2020-11-18 14:10:00,238.59,238.64,238.04,238.04,15104.0,208.6446,208.6883,208.1636,208.1636,15104.0
2020-11-18 14:20:00,238.13,238.35,237.89,238.16,14806.0,208.2423,208.4347,208.0324,208.2685,14806.0
2020-11-18 14:30:00,238.23,238.66,238.04,238.55,13985.0,208.3297,208.7058,208.1636,208.6096,13985.0
2020-11-18 14:40:00,238.55,238.96,238.55,238.9,9360.0,208.6096,208.9681,208.6096,208.9157,9360.0
2020-11-18 14:50:00,238.89,239.15,238.66,238.66,10731.0,208.9069,209.1343,208.7058,208.7058,10731.0
2020-11-18 15:00:00,238.72,238.98,238.47,238.98,17344.0,208.7582,208.9856,208.5396,208.9856,17344.0
2020-11-18 15:10:00,238.96,239.45,238.95,239.04,13902.0,208.9681,209.3966,208.9594,209.0381,13902.0
2020-11-18 15:20:00,238.96,239.35,238.8,238.98,18093.0,208.9681,209.3092,208.8282,208.9856,18093.0
2020-11-18 15:30:00,238.96,239.04,238.34,238.64,32681.0,208.9681,209.0381,208.4259,208.6883,32681.0
2020-11-18 15:40:00,238.64,238.93,238.27,238.38,38031.0,208.6883,208.9419,208.3647,208.4609,38031.0
2020-11-18 15:50:00,238.47,238.53,237.62,237.71,179936.0,208.5396,208.5921,207.7963,207.875,179936.0
2020-11-19 09:30:00,237.09,237.4,234.17,234.98,71909.0,207.3328,207.6039,204.7793,205.4877,71909.0
2020-11-19 09:40:00,234.95,236.67,233.37,236.5,55339.0,205.4614,206.9655,204.0797,206.8169,55339.0
2020-11-19 09:50:00,236.54,237.33,235.35,235.96,15284.0,206.8519,207.5427,205.8112,206.3447,15284.0
2020-11-19 10:00:00,235.74,236.68,235.46,236.67,32544.0,206.1523,206.9743,205.9074,206.9655,32544.0
2020-11-19 10:10:00,236.86,237.08,236.08,236.66,21448.0,207.1317,207.3241,206.4496,206.9568,21448.0
2020-11-19 10:20:00,236.8,237.11,235.91,235.91,19992.0,207.0792,207.3503,206.3009,206.3009,19992.0
2020-11-19 10:30:00,235.8,236.41,234.94,235.15,30162.0,206.2047,206.7382,205.4527,205.6363,30162.0
2020-11-19 10:40:00,235.15,236.02,234.83,235.93,48527.0,205.6363,206.3971,205.3565,206.3184,48527.0
2020-11-19 10:50:00,235.91,236.18,235.51,235.71,23014.0,206.3009,206.537,205.9511,206.126,23014.0
2020-11-19 11:00:00,235.67,235.83,234.85,235.12,25103.0,206.0911,206.231,205.374,205.6101,25103.0
2020-11-19 11:10:00,235.05,235.44,234.44,235.06,38975.0,205.5489,205.8899,205.0154,205.5576,38975.0
2020-11-19 11:20:00,234.98,235.5,234.98,235.32,32243.0,205.4877,205.9424,205.4877,205.785,32243.0
2020-11-19 11:30:00,235.36,235.63,234.68,234.87,33649.0,205.82,206.0561,205.2253,205.3915,33649.0
2020-11-19 11:40:00,234.95,235.17,234.45,234.92,15601.0,205.4614,205.6538,205.0242,205.4352,15601.0
2020-11-19 11:50:00,234.81,235.49,234.81,235.48,13493.0,205.339,205.9336,205.339,205.9249,13493.0
2020-11-19 12:00:00,235.48,235.59,235.3,235.37,40688.0,205.9249,206.0211,205.7675,205.8287,40688.0
2020-11-19 12:10:00,235.37,236.13,235.35,235.47,13916.0,205.8287,206.4933,205.8112,205.9162,13916.0
2020-11-19 12:20:00,235.5,236.07,235.21,236.07,10962.0,205.9424,206.4408,205.6888,206.4408,10962.0
2020-11-19 12:30:00,236.14,236.9,236.0,236.84,25022.0,206.5021,207.1667,206.3796,207.1142,25022.0
2020-11-19 12:40:00,236.86,237.05,236.05,236.11,10995.0,207.1317,207.2978,206.4234,206.4758,10995.0
2020-11-19 12:50:00,236.0,236.21,235.76,235.84,8618.0,206.3796,206.5633,206.1698,206.2397,8618.0
2020-11-19 13:00:00,235.88,236.23,235.84,236.11,28020.0,206.2747,206.5808,206.2397,206.4758,28020.0
2020-11-19 13:10:00,236.13,236.38,235.82,236.07,10498.0,206.4933,206.7119,206.2222,206.4408,10498.0
2020-11-19 13:20:00,236.09,236.49,236.04,236.4,6423.0,206.4583,206.8081,206.4146,206.7294,6423.0
2020-11-19 13:30:00,236.33,236.48,236.2,236.39,8720.0,206.6682,206.7994,206.5545,206.7207,8720.0
2020-11-19 13:40:00,236.35,237.0,236.26,237.0,18540.0,206.6857,207.2541,206.607,207.2541,18540.0
2020-11-19 13:50:00,237.01,237.28,236.99,237.12,8288.0,207.2629,207.499,207.2454,207.3591,8288.0
2020-11-19 14:00:00,237.03,237.44,236.96,237.44,8419.0,207.2804,207.6389,207.2191,207.6389,8419.0
2020-11-19 14:10:00,237.52,237.94,237.42,237.7,18007.0,207.7089,208.0761,207.6214,207.8663,18007.0
2020-11-19 14:20:00,237.74,237.83,237.42,237.56,9796.0,207.9012,207.9799,207.6214,207.7438,9796.0
2020-11-19 14:30:00,237.61,238.43,237.61,238.3,24462.0,207.7876,208.5046,207.7876,208.391,24462.0
2020-11-19 14:40:00,238.29,238.88,238.27,238.78,20063.0,208.3822,208.8982,208.3647,208.8107,20063.0
2020-11-19 14:50:00,238.78,238.78,238.0,238.08,12810.0,208.8107,208.8107,208.1286,208.1986,12810.0
2020-11-19 15:00:00,238.14,238.39,238.03,238.34,10863.0,208.251,208.4697,208.1548,208.4259,10863.0
2020-11-19 15:10:00,238.31,238.74,238.14,238.3,24088.0,208.3997,208.7757,208.251,208.391,24088.0
2020-11-19 15:20:00,238.3,238.6,237.81,237.88,19182.0,208.391,208.6533,207.9625,208.0237,19182.0
2020-11-19 15:30:00,237.93,238.65,237.62,238.65,40458.0,208.0674,208.697,207.7963,208.697,40458.0
2020-11-19 15:40:00,238.59,238.63,237.66,237.92,42665.0,208.6446,208.6795,207.8313,208.0587,42665.0
2020-11-19 15:50:00,237.87,238.76,237.87,238.43,98799.0,208.0149,208.7932,208.0149,208.5046,98799.0
2020-11-20 09:30:00,238.19,238.43,236.45,236.91,77170.0,208.2948,208.5046,206.7732,207.1754,77170.0
2020-11-20 09:40:00,236.91,237.38,236.52,237.22,15477.0,207.1754,207.5864,206.8344,207.4465,15477.0
2020-11-20 09:50:00,237.24,237.65,236.67,236.89,14231.0,207.464,207.8225,206.9655,207.1579,14231.0
2020-11-20 10:00:00,236.8,236.86,235.23,235.23,19362.0,207.0792,207.1317,205.7063,205.7063,19362.0
2020-11-20 10:10:00,235.25,235.38,234.73,235.21,23341.0,205.7238,205.8374,205.269,205.6888,23341.0
2020-11-20 10:20:00,235.21,235.6,234.94,235.46,41844.0,205.6888,206.0298,205.4527,205.9074,41844.0
2020-11-20 10:30:00,235.44,235.51,235.09,235.23,32053.0,205.8899,205.9511,205.5838,205.7063,32053.0
2020-11-20 10:40:00,235.24,235.35,234.79,235.07,35793.0,205.715,205.8112,205.3215,205.5664,35793.0
2020-11-20 10:50:00,235.07,235.39,234.98,235.33,43360.0,205.5664,205.8462,205.4877,205.7937,43360.0
2020-11-20 11:00:00,235.33,236.7,235.17,236.62,77152.0,205.7937,206.9918,205.6538,206.9218,77152.0
2020-11-20 11:10:00,236.62,236.69,235.79,235.88,35815.0,206.9218,206.983,206.196,206.2747,35815.0
2020-11-20 11:20:00,236.02,236.25,235.9,236.18,42073.0,206.3971,206.5983,206.2922,206.537,42073.0
2020-11-20 11:30:00,236.18,236.31,235.88,235.88,37659.0,206.537,206.6507,206.2747,206.2747,37659.0
2020-11-20 11:40:00,235.8,235.92,235.2,235.32,14769.0,206.2047,206.3097,205.68,205.785,14769.0
2020-11-20 11:50:00,235.34,235.68,235.1,235.56,14589.0,205.8025,206.0998,205.5926,205.9949,14589.0
2020-11-20 12:00:00,235.6,235.93,235.55,235.73,7561.0,206.0298,206.3184,205.9861,206.1435,7561.0
2020-11-20 12:10:00,235.73,235.85,235.47,235.5,8804.0,206.1435,206.2485,205.9162,205.9424,8804.0
2020-11-20 12:20:00,235.52,235.76,235.51,235.74,8489.0,205.9599,206.1698,205.9511,206.1523,8489.0
2020-11-20 12:30:00,235.72,235.91,235.6,235.62,9824.0,206.1348,206.3009,206.0298,206.0473,9824.0
2020-11-20 12:40:00,235.53,235.53,234.74,234.74,27776.0,205.9686,205.9686,205.2778,205.2778,27776.0
2020-11-20 12:50:00,234.8,235.14,234.65,234.68,13636.0,205.3302,205.6276,205.1991,205.2253,13636.0
2020-11-20 13:00:00,234.65,234.86,234.56,234.84,8797.0,205.1991,205.3827,205.1204,205.3652,8797.0
2020-11-20 13:10:00,234.8,234.95,234.64,234.84,7934.0,205.3302,205.4614,205.1903,205.3652,7934.0
2020-11-20 13:20:00,234.74,235.19,234.66,235.18,10705.0,205.2778,205.6713,205.2078,205.6625,10705.0
2020-11-20 13:30:00,235.16,235.41,234.93,235.24,12331.0,205.6451,205.8637,205.4439,205.715,12331.0
2020-11-20 13:40:00,235.33,235.57,235.3,235.53,17046.0,205.7937,206.0036,205.7675,205.9686,17046.0
2020-11-20 13:50:00,235.56,235.6,235.05,235.21,27774.0,205.9949,206.0298,205.5489,205.6888,27774.0
2020-11-20 14:00:00,235.24,235.29,234.77,234.88,13994.0,205.715,205.7587,205.304,205.4002,13994.0
2020-11-20 14:10:00,234.89,235.01,234.65,234.93,17012.0,205.4089,205.5139,205.1991,205.4439,17012.0
2020-11-20 14:20:00,235.01,235.21,234.92,234.92,10512.0,205.5139,205.6888,205.4352,205.4352,10512.0
2020-11-20 14:30:00,234.9,235.23,234.8,235.21,20961.0,205.4177,205.7063,205.3302,205.6888,20961.0
2020-11-20 14:40:00,235.19,235.3,234.7,234.8,18860.0,205.6713,205.7675,205.2428,205.3302,18860.0
2020-11-20 14:50:00,234.74,234.93,234.44,234.5,38440.0,205.2778,205.4439,205.0154,205.0679,38440.0
2020-11-20 15:00:00,234.5,234.56,233.54,233.54,33777.0,205.0679,205.1204,204.2284,204.2284,33777.0
2020-11-20 15:10:00,233.59,233.95,233.34,233.66,47281.0,204.2721,204.5869,204.0535,204.3333,47281.0
2020-11-20 15:20:00,233.65,234.13,233.62,233.84,27860.0,204.3246,204.7443,204.2983,204.4907,27860.0
2020-11-20 15:30:00,233.74,233.89,233.34,233.76,60716.0,204.4033,204.5345,204.0535,204.4208,60716.0
2020-11-20 15:40:00,233.69,234.5,233.65,234.03,71105.0,204.3596,205.0679,204.3246,204.6569,71105.0
2020-11-20 15:50:00,233.99,234.03,232.5,232.66,187224.0,204.6219,204.6569,203.3189,203.4588,187224.0
2020-11-23 09:30:00,233.56,233.61,231.88,232.33,53807.0,204.2459,204.2896,202.7767,203.1703,53807.0
2020-11-23 09:40:00,232.49,232.7,231.56,231.92,36874.0,203.3102,203.4938,202.4969,202.8117,36874.0
2020-11-23 09:50:00,231.91,232.02,231.3,231.75,22562.0,202.803,202.8992,202.2695,202.663,22562.0
2020-11-23 10:00:00,231.52,231.78,230.63,230.85,35719.0,202.4619,202.6893,201.6836,201.876,35719.0
2020-11-23 10:10:00,230.71,230.71,229.77,230.34,47878.0,201.7536,201.7536,200.9316,201.43,47878.0
2020-11-23 10:20:00,230.39,230.87,229.41,229.54,46938.0,201.4737,201.8935,200.6167,200.7304,46938.0
2020-11-23 10:30:00,229.46,229.89,228.77,229.69,66774.0,200.6605,201.0365,200.0571,200.8616,66774.0
2020-11-23 10:40:00,229.69,230.22,229.44,230.02,32917.0,200.8616,201.3251,200.643,201.1502,32917.0
2020-11-23 10:50:00,230.06,230.2,229.76,229.93,45105.0,201.1852,201.3076,200.9228,201.0715,45105.0
2020-11-23 11:00:00,229.87,230.07,229.57,229.8,67350.0,201.019,201.1939,200.7567,200.9578,67350.0
2020-11-23 11:10:00,229.75,230.62,229.57,229.95,80484.0,200.9141,201.6749,200.7567,201.089,80484.0
2020-11-23 11:20:00,229.95,230.35,229.75,230.02,49218.0,201.089,201.4388,200.9141,201.1502,49218.0
2020-11-23 11:30:00,229.97,230.4,229.85,230.34,58078.0,201.1065,201.4825,201.0015,201.43,58078.0
2020-11-23 11:40:00,230.33,230.84,230.08,230.79,34666.0,201.4213,201.8673,201.2027,201.8235,34666.0
2020-11-23 11:50:00,230.86,231.14,230.71,230.87,57391.0,201.8848,202.1296,201.7536,201.8935,57391.0
2020-11-23 12:00:00,230.87,230.9,230.01,230.03,55805.0,201.8935,201.9197,201.1414,201.1589,55805.0
2020-11-23 12:10:00,230.11,230.18,229.32,229.59,52893.0,201.2289,201.2901,200.538,200.7742,52893.0
2020-11-23 12:20:00,229.51,229.77,229.37,229.51,43198.0,200.7042,200.9316,200.5818,200.7042,43198.0
2020-11-23 12:30:00,229.5,229.85,229.48,229.83,37492.0,200.6954,201.0015,200.678,200.984,37492.0
2020-11-23 12:40:00,229.85,230.08,229.67,229.99,31932.0,201.0015,201.2027,200.8441,201.1239,31932.0
2020-11-23 12:50:00,229.98,230.05,229.65,229.74,49839.0,201.1152,201.1764,200.8266,200.9053,49839.0
2020-11-23 13:00:00,229.77,230.08,229.56,230.03,37755.0,200.9316,201.2027,200.7479,201.1589,37755.0
2020-11-23 13:10:00,230.03,230.79,230.01,230.76,30631.0,201.1589,201.8235,201.1414,201.7973,30631.0
2020-11-23 13:20:00,230.68,230.81,230.4,230.44,23664.0,201.7273,201.841,201.4825,201.5175,23664.0
2020-11-23 13:30:00,230.44,230.68,230.25,230.29,38997.0,201.5175,201.7273,201.3513,201.3863,38997.0
2020-11-23 13:40:00,230.23,230.5,230.21,230.41,44917.0,201.3338,201.5699,201.3163,201.4912,44917.0
2020-11-23 13:50:00,230.37,230.48,230.04,230.35,17771.0,201.4563,201.5524,201.1677,201.4388,17771.0
2020-11-23 14:00:00,230.37,230.45,230.09,230.11,39688.0,201.4563,201.5262,201.2114,201.2289,39688.0
2020-11-23 14:10:00,230.1,230.33,229.76,229.83,22548.0,201.2201,201.4213,200.9228,200.984,22548.0
2020-11-23 14:20:00,229.92,229.98,229.58,229.64,26961.0,201.0627,201.1152,200.7654,200.8179,26961.0
2020-11-23 14:30:00,229.64,229.95,229.57,229.77,50271.0,200.8179,201.089,200.7567,200.9316,50271.0
2020-11-23 14:40:00,229.77,230.24,229.63,230.06,51908.0,200.9316,201.3426,200.8091,201.1852,51908.0
2020-11-23 14:50:00,230.09,230.76,230.06,230.28,54362.0,201.2114,201.7973,201.1852,201.3775,54362.0
2020-11-23 15:00:00,230.28,230.5,230.22,230.49,53665.0,201.3775,201.5699,201.3251,201.5612,53665.0
2020-11-23 15:10:00,230.42,230.43,229.88,230.06,27564.0,201.5,201.5087,201.0278,201.1852,27564.0
2020-11-23 15:20:00,230.11,230.28,229.94,230.15,25985.0,201.2289,201.3775,201.0802,201.2639,25985.0
2020-11-23 15:30:00,230.08,230.12,229.57,229.59,36995.0,201.2027,201.2376,200.7567,200.7742,36995.0
2020-11-23 15:40:00,229.59,229.98,229.59,229.87,80312.0,200.7742,201.1152,200.7742,201.019,80312.0
2020-11-23 15:50:00,229.83,229.97,228.62,228.91,217912.0,200.984,201.1065,199.9259,200.1795,217912.0
2020-11-24 09:30:00,231.04,231.58,229.2,230.9,130562.0,202.0422,202.5144,200.4331,201.9197,130562.0
2020-11-24 09:40:00,230.95,231.85,229.66,230.37,28467.0,201.9635,202.7505,200.8354,201.4563,28467.0
2020-11-24 09:50:00,230.0,230.74,229.72,229.88,40465.0,201.1327,201.7798,200.8878,201.0278,40465.0
2020-11-24 10:00:00,229.86,230.0,229.26,229.79,39740.0,201.0103,201.1327,200.4856,200.949,39740.0
2020-11-24 10:10:00,229.74,230.17,229.3,229.35,36264.0,200.9053,201.2814,200.5205,200.5643,36264.0
2020-11-24 10:20:00,229.32,229.58,228.8,228.9,39765.0,200.538,200.7654,200.0833,200.1708,39765.0
2020-11-24 10:30:00,228.86,229.68,228.6,229.59,28496.0,200.1358,200.8529,199.9084,200.7742,28496.0
2020-11-24 10:40:00,229.55,229.86,229.5,229.59,23500.0,200.7392,201.0103,200.6954,200.7742,23500.0
2020-11-24 10:50:00,229.71,229.92,229.48,229.65,41618.0,200.8791,201.0627,200.678,200.8266,41618.0
2020-11-24 11:00:00,229.62,230.63,229.62,230.59,24877.0,200.8004,201.6836,200.8004,201.6486,24877.0
2020-11-24 11:10:00,230.49,231.33,230.38,231.11,20981.0,201.5612,202.2958,201.465,202.1034,20981.0
2020-11-24 11:20:00,231.06,231.8,230.96,231.37,76039.0,202.0597,202.7068,201.9722,202.3307,76039.0
2020-11-24 11:30:00,231.33,231.47,230.5,230.5,41732.0,202.2958,202.4182,201.5699,201.5699,41732.0
2020-11-24 11:40:00,230.52,231.06,230.31,230.91,19796.0,201.5874,202.0597,201.4038,201.9285,19796.0
2020-11-24 11:50:00,230.86,231.2,230.72,230.74,20693.0,201.8848,202.1821,201.7623,201.7798,20693.0
2020-11-24 12:00:00,230.68,230.83,229.9,229.94,23242.0,201.7273,201.8585,201.0452,201.0802,23242.0
2020-11-24 12:10:00,229.98,230.13,229.43,229.83,30459.0,201.1152,201.2464,200.6342,200.984,30459.0
2020-11-24 12:20:00,229.87,230.26,229.43,230.06,18677.0,201.019,201.3601,200.6342,201.1852,18677.0
2020-11-24 12:30:00,230.06,230.23,229.76,230.19,23943.0,201.1852,201.3338,200.9228,201.2988,23943.0
2020-11-24 12:40:00,230.16,230.29,229.5,229.68,15434.0,201.2726,201.3863,200.6954,200.8529,15434.0
2020-11-24 12:50:00,229.73,229.9,229.61,229.89,31328.0,200.8966,201.0452,200.7916,201.0365,31328.0
2020-11-24 13:00:00,229.85,230.03,229.77,229.92,37037.0,201.0015,201.1589,200.9316,201.0627,37037.0
2020-11-24 13:10:00,229.86,229.98,229.5,229.54,14342.0,201.0103,201.1152,200.6954,200.7304,14342.0
2020-11-24 13:20:00,229.55,229.55,229.2,229.35,30873.0,200.7392,200.7392,200.4331,200.5643,30873.0
2020-11-24 13:30:00,229.46,229.7,229.34,229.34,15058.0,200.6605,200.8703,200.5555,200.5555,15058.0
2020-11-24 13:40:00,229.31,229.82,229.04,229.24,64843.0,200.5293,200.9753,200.2932,200.4681,64843.0
2020-11-24 13:50:00,229.28,229.32,228.9,229.13,26198.0,200.5031,200.538,200.1708,200.3719,26198.0
2020-11-24 14:00:00,229.15,229.34,229.08,229.23,19375.0,200.3894,200.5555,200.3282,200.4593,19375.0
2020-11-24 14:10:00,229.27,229.33,228.77,228.77,24477.0,200.4943,200.5468,200.0571,200.0571,24477.0
2020-11-24 14:20:00,228.75,229.31,228.74,229.2,18200.0,200.0396,200.5293,200.0308,200.4331,18200.0
2020-11-24 14:30:00,229.21,229.59,229.15,229.59,18178.0,200.4418,200.7742,200.3894,200.7742,18178.0
2020-11-24 14:40:00,229.52,229.99,229.42,229.44,25590.0,200.7129,201.1239,200.6255,200.643,25590.0
2020-11-24 14:50:00,229.46,229.49,228.73,228.77,40767.0,200.6605,200.6867,200.0221,200.0571,40767.0
2020-11-24 15:00:00,228.74,228.87,228.53,228.7,44939.0,200.0308,200.1445,199.8472,199.9959,44939.0
2020-11-24 15:10:00,228.68,229.0,228.65,228.95,26850.0,199.9784,200.2582,199.9521,200.2145,26850.0
2020-11-24 15:20:00,228.92,229.02,228.62,228.81,34043.0,200.1882,200.2757,199.9259,200.092,34043.0
2020-11-24 15:30:00,228.79,228.87,228.03,228.06,36756.0,200.0746,200.1445,199.4099,199.4362,36756.0
2020-11-24 15:40:00,228.09,228.69,228.01,228.12,52746.0,199.4624,199.9871,199.3925,199.4887,52746.0
2020-11-24 15:50:00,228.14,228.14,227.39,228.04,157379.0,199.5061,199.5061,198.8503,199.4187,157379.0
2020-11-25 09:30:00,229.29,231.65,228.65,230.67,81570.0,200.5118,202.5756,199.9521,201.7186,81570.0
2020-11-25 09:40:00,230.83,231.03,229.35,229.36,33385.0,201.8585,202.0334,200.5643,200.573,33385.0
2020-11-25 09:50:00,229.01,229.96,229.01,229.65,48533.0,200.2669,201.0977,200.2669,200.8266,48533.0
2020-11-25 10:00:00,229.56,230.7,229.41,230.7,42308.0,200.7479,201.7448,200.6167,201.7448,42308.0
2020-11-25 10:10:00,230.6,231.33,230.56,230.81,34920.0,201.6574,202.2958,201.6224,201.841,34920.0
2020-11-25 10:20:00,230.76,231.3,230.54,231.27,51624.0,201.7973,202.2695,201.6049,202.2433,51624.0
2020-11-25 10:30:00,231.22,231.75,231.04,231.45,37444.0,202.1996,202.663,202.0422,202.4007,37444.0
2020-11-25 10:40:00,231.45,231.85,231.08,231.56,56197.0,202.4007,202.7505,202.0771,202.4969,56197.0
2020-11-25 10:50:00,231.5,232.09,231.29,231.54,28828.0,202.4444,202.9604,202.2608,202.4794,28828.0
2020-11-25 11:00:00,231.49,231.51,230.83,230.92,25923.0,202.4357,202.4532,201.8585,201.9372,25923.0
2020-11-25 11:10:00,230.93,231.14,230.41,230.6,31732.0,201.946,202.1296,201.4912,201.6574,31732.0
2020-11-25 11:20:00,230.62,231.55,230.62,231.38,30219.0,201.6749,202.4882,201.6749,202.3395,30219.0
2020-11-25 11:30:00,231.41,232.07,231.3,231.46,32097.0,202.3657,202.9429,202.2695,202.4094,32097.0
2020-11-25 11:40:00,231.51,231.51,230.74,231.08,19720.0,202.4532,202.4532,201.7798,202.0771,19720.0
2020-11-25 11:50:00,231.06,231.28,230.78,230.99,20971.0,202.0597,202.252,201.8148,201.9984,20971.0
2020-11-25 12:00:00,230.95,231.49,230.91,231.48,15885.0,201.9635,202.4357,201.9285,202.4269,15885.0
2020-11-25 12:10:00,231.5,231.65,231.15,231.5,25367.0,202.4444,202.5756,202.1384,202.4444,25367.0
2020-11-25 12:20:00,231.48,231.51,231.14,231.15,17785.0,202.4269,202.4532,202.1296,202.1384,17785.0
2020-11-25 12:30:00,231.16,231.76,231.11,231.7,25877.0,202.1471,202.6718,202.1034,202.6193,25877.0
2020-11-25 12:40:00,231.66,231.88,231.54,231.71,44687.0,202.5843,202.7767,202.4794,202.6281,44687.0
2020-11-25 12:50:00,231.73,232.26,231.73,232.16,48234.0,202.6456,203.109,202.6456,203.0216,48234.0
2020-11-25 13:00:00,232.21,232.21,231.9,232.0,27232.0,203.0653,203.0653,202.7942,202.8817,27232.0
2020-11-25 13:10:00,232.05,232.37,231.86,231.86,20838.0,202.9254,203.2052,202.7592,202.7592,20838.0
2020-11-25 13:20:00,231.88,232.05,231.7,231.77,20354.0,202.7767,202.9254,202.6193,202.6805,20354.0
2020-11-25 13:30:00,231.81,232.25,231.81,232.19,19695.0,202.7155,203.1003,202.7155,203.0478,19695.0
2020-11-25 13:40:00,232.18,232.46,232.02,232.16,49411.0,203.0391,203.2839,202.8992,203.0216,49411.0
2020-11-25 13:50:00,232.18,232.3,232.02,232.06,24804.0,203.0391,203.144,202.8992,202.9341,24804.0
2020-11-25 14:00:00,232.02,232.19,231.69,232.17,28649.0,202.8992,203.0478,202.6106,203.0303,28649.0
2020-11-25 14:10:00,232.16,232.5,232.0,232.09,25063.0,203.0216,203.3189,202.8817,202.9604,25063.0
2020-11-25 14:20:00,232.08,232.28,231.97,232.0,14597.0,202.9516,203.1265,202.8554,202.8817,14597.0
2020-11-25 14:30:00,232.04,232.22,231.92,232.04,17692.0,202.9167,203.0741,202.8117,202.9167,17692.0
2020-11-25 14:40:00,232.08,232.65,232.0,232.65,25664.0,202.9516,203.4501,202.8817,203.4501,25664.0
2020-11-25 14:50:00,232.69,233.27,232.46,232.98,50758.0,203.4851,203.9923,203.2839,203.7387,50758.0
2020-11-25 15:00:00,232.91,232.91,232.38,232.59,30690.0,203.6775,203.6775,203.214,203.3976,30690.0
2020-11-25 15:10:00,232.62,232.8,232.47,232.61,45087.0,203.4239,203.5813,203.2927,203.4151,45087.0
2020-11-25 15:20:00,232.63,232.65,232.27,232.43,43261.0,203.4326,203.4501,203.1178,203.2577,43261.0
2020-11-25 15:30:00,232.42,232.95,232.42,232.57,43701.0,203.249,203.7124,203.249,203.3801,43701.0
2020-11-25 15:40:00,232.56,232.81,232.56,232.69,53448.0,203.3714,203.59,203.3714,203.4851,53448.0
2020-11-25 15:50:00,232.67,233.37,232.39,233.11,163887.0,203.4676,204.0797,203.2227,203.8524,163887.0
2020-11-27 09:30:00,233.96,233.97,230.58,231.28,55169.0,204.5957,204.6044,201.6399,202.252,55169.0
2020-11-27 09:40:00,231.42,233.02,231.36,232.87,20038.0,202.3745,203.7737,202.322,203.6425,20038.0
2020-11-27 09:50:00,232.84,232.84,232.11,232.24,21626.0,203.6162,203.6162,202.9779,203.0915,21626.0
2020-11-27 10:00:00,232.29,232.93,232.12,232.3,20686.0,203.1353,203.6949,202.9866,203.144,20686.0
2020-11-27 10:10:00,232.22,232.9,231.68,232.4,17133.0,203.0741,203.6687,202.6018,203.2315,17133.0
2020-11-27 10:20:00,232.49,232.94,232.26,232.58,21433.0,203.3102,203.7037,203.109,203.3889,21433.0
2020-11-27 10:30:00,232.62,233.0,232.07,232.79,27807.0,203.4239,203.7562,202.9429,203.5725,27807.0
2020-11-27 10:40:00,232.84,233.26,232.65,232.93,27364.0,203.6162,203.9835,203.4501,203.6949,27364.0
2020-11-27 10:50:00,232.97,232.98,232.56,232.75,16310.0,203.7299,203.7387,203.3714,203.5375,16310.0
2020-11-27 11:00:00,232.7,233.43,232.57,233.07,30475.0,203.4938,204.1322,203.3801,203.8174,30475.0
2020-11-27 11:10:00,233.07,233.33,232.57,232.91,14800.0,203.8174,204.0447,203.3801,203.6775,14800.0
2020-11-27 11:20:00,232.84,232.87,231.87,232.01,9862.0,203.6162,203.6425,202.768,202.8904,9862.0
2020-11-27 11:30:00,232.06,232.31,231.69,232.11,12755.0,202.9341,203.1528,202.6106,202.9779,12755.0
2020-11-27 11:40:00,232.08,232.4,231.94,232.18,9373.0,202.9516,203.2315,202.8292,203.0391,9373.0
2020-11-27 11:50:00,232.15,232.32,231.84,232.0,14698.0,203.0128,203.1615,202.7418,202.8817,14698.0
2020-11-27 12:00:00,231.93,232.6,231.9,232.45,34320.0,202.8205,203.4064,202.7942,203.2752,34320.0
2020-11-27 12:10:00,232.52,232.86,232.23,232.55,10796.0,203.3364,203.6337,203.0828,203.3626,10796.0
2020-11-27 12:20:00,232.49,232.56,232.2,232.24,13018.0,203.3102,203.3714,203.0566,203.0915,13018.0
2020-11-27 12:30:00,232.27,232.73,232.18,232.68,12940.0,203.1178,203.52,203.0391,203.4763,12940.0
2020-11-27 12:40:00,232.76,233.63,232.7,233.63,13352.0,203.5463,204.3071,203.4938,204.3071,13352.0
2020-11-27 12:50:00,233.65,234.08,233.58,234.08,52642.0,204.3246,204.7006,204.2634,204.7006,52642.0
2020-11-30 09:30:00,234.0,234.14,230.69,232.17,82107.0,204.6307,204.7531,201.7361,203.0303,82107.0
2020-11-30 09:40:00,232.01,232.73,230.96,231.2,24414.0,202.8904,203.52,201.9722,202.1821,24414.0
2020-11-30 09:50:00,231.17,232.45,230.85,231.68,32144.0,202.1558,203.2752,201.876,202.6018,32144.0
2020-11-30 10:00:00,231.81,232.6,231.17,232.43,38101.0,202.7155,203.4064,202.1558,203.2577,38101.0
2020-11-30 10:10:00,232.21,232.28,231.58,231.71,21005.0,203.0653,203.1265,202.5144,202.6281,21005.0
2020-11-30 10:20:00,231.74,232.16,231.46,231.83,22782.0,202.6543,203.0216,202.4094,202.733,22782.0
2020-11-30 10:30:00,231.75,231.83,230.88,231.06,24422.0,202.663,202.733,201.9022,202.0597,24422.0
2020-11-30 10:40:00,230.89,231.33,230.72,230.87,23192.0,201.911,202.2958,201.7623,201.8935,23192.0
2020-11-30 10:50:00,230.89,231.28,230.73,231.04,11986.0,201.911,202.252,201.7711,202.0422,11986.0
2020-11-30 11:00:00,231.03,231.03,230.48,230.67,18131.0,202.0334,202.0334,201.5524,201.7186,18131.0
2020-11-30 11:10:00,230.63,230.92,230.37,230.43,43042.0,201.6836,201.9372,201.4563,201.5087,43042.0
2020-11-30 11:20:00,230.41,230.59,230.05,230.17,34182.0,201.4912,201.6486,201.1764,201.2814,34182.0
2020-11-30 11:30:00,230.18,230.22,229.59,229.8,87092.0,201.2901,201.3251,200.7742,200.9578,87092.0
2020-11-30 11:40:00,229.82,229.89,229.37,229.54,22923.0,200.9753,201.0365,200.5818,200.7304,22923.0
2020-11-30 11:50:00,229.56,229.77,228.78,229.15,21679.0,200.7479,200.9316,200.0658,200.3894,21679.0
2020-11-30 12:00:00,229.1,229.5,228.82,229.45,28442.0,200.3457,200.6954,200.1008,200.6517,28442.0
2020-11-30 12:10:00,229.5,230.26,229.43,229.87,18754.0,200.6954,201.3601,200.6342,201.019,18754.0
2020-11-30 12:20:00,229.86,230.2,229.76,230.03,12720.0,201.0103,201.3076,200.9228,201.1589,12720.0
2020-11-30 12:30:00,229.99,230.09,229.5,229.79,13106.0,201.1239,201.2114,200.6954,200.949,13106.0
2020-11-30 12:40:00,229.84,230.07,229.8,229.81,12048.0,200.9928,201.1939,200.9578,200.9665,12048.0
2020-11-30 12:50:00,229.86,230.17,229.82,229.97,11527.0,201.0103,201.2814,200.9753,201.1065,11527.0
2020-11-30 13:00:00,229.86,230.05,229.83,229.89,10736.0,201.0103,201.1764,200.984,201.0365,10736.0
2020-11-30 13:10:00,229.89,230.1,229.69,229.88,15984.0,201.0365,201.2201,200.8616,201.0278,15984.0
2020-11-30 13:20:00,229.84,230.06,229.71,229.74,11917.0,200.9928,201.1852,200.8791,200.9053,11917.0
2020-11-30 13:30:00,229.77,229.81,229.5,229.67,13755.0,200.9316,200.9665,200.6954,200.8441,13755.0
2020-11-30 13:40:00,229.7,229.74,229.39,229.47,23232.0,200.8703,200.9053,200.5993,200.6692,23232.0
2020-11-30 13:50:00,229.48,229.49,229.0,229.1,19266.0,200.678,200.6867,200.2582,200.3457,19266.0
2020-11-30 14:00:00,229.06,229.19,228.75,228.88,36225.0,200.3107,200.4244,200.0396,200.1533,36225.0
2020-11-30 14:10:00,228.87,229.33,228.87,229.06,24394.0,200.1445,200.5468,200.1445,200.3107,24394.0
2020-11-30 14:20:00,229.05,229.24,229.03,229.11,18535.0,200.3019,200.4681,200.2844,200.3544,18535.0
2020-11-30 14:30:00,229.08,229.18,228.83,228.83,20503.0,200.3282,200.4156,200.1095,200.1095,20503.0
2020-11-30 14:40:00,228.86,229.08,228.83,229.01,18439.0,200.1358,200.3282,200.1095,200.2669,18439.0
2020-11-30 14:50:00,229.01,229.6,228.87,229.54,25456.0,200.2669,200.7829,200.1445,200.7304,25456.0
2020-11-30 15:00:00,229.59,229.6,229.07,229.51,19784.0,200.7742,200.7829,200.3194,200.7042,19784.0
2020-11-30 15:10:00,229.5,230.0,229.35,229.93,32096.0,200.6954,201.1327,200.5643,201.0715,32096.0
2020-11-30 15:20:00,229.88,230.59,229.88,230.27,43514.0,201.0278,201.6486,201.0278,201.3688,43514.0
2020-11-30 15:30:00,230.19,231.22,230.19,230.47,37170.0,201.2988,202.1996,201.2988,201.5437,37170.0
2020-11-30 15:40:00,230.51,232.2,230.51,231.67,76140.0,201.5787,203.0566,201.5787,202.5931,76140.0
2020-11-30 15:50:00,231.43,232.1,230.93,231.21,259559.0,202.3832,202.9691,201.946,202.1908,259559.0
2020-12-01 09:30:00,232.0,235.38,231.72,235.38,110617.0,202.8817,205.8374,202.6368,205.8374,110617.0
2020-12-01 09:40:00,235.43,236.39,235.0,235.38,46744.0,205.8812,206.7207,205.5051,205.8374,46744.0
2020-12-01 09:50:00,235.4,236.0,234.97,235.68,52369.0,205.8549,206.3796,205.4789,206.0998,52369.0
2020-12-01 10:00:00,235.49,235.65,234.75,235.37,73450.0,205.9336,206.0736,205.2865,205.8287,73450.0
2020-12-01 10:10:00,235.36,235.38,234.68,234.68,55851.0,205.82,205.8374,205.2253,205.2253,55851.0
2020-12-01 10:20:00,234.63,234.94,234.21,234.48,46277.0,205.1816,205.4527,204.8143,205.0504,46277.0
2020-12-01 10:30:00,234.67,234.85,234.15,234.35,21962.0,205.2166,205.374,204.7618,204.9367,21962.0
2020-12-01 10:40:00,234.4,234.56,233.95,234.16,16191.0,204.9804,205.1204,204.5869,204.7706,16191.0
2020-12-01 10:50:00,234.25,234.44,233.57,233.82,26357.0,204.8493,205.0154,204.2546,204.4732,26357.0
2020-12-01 11:00:00,233.86,234.8,233.8,234.8,37966.0,204.5082,205.3302,204.4558,205.3302,37966.0
2020-12-01 11:10:00,234.71,235.45,234.71,235.27,19883.0,205.2515,205.8987,205.2515,205.7413,19883.0
2020-12-01 11:20:00,235.26,235.26,234.21,234.22,27082.0,205.7325,205.7325,204.8143,204.823,27082.0
2020-12-01 11:30:00,234.17,234.55,233.87,234.48,47295.0,204.7793,205.1116,204.517,205.0504,47295.0
2020-12-01 11:40:00,234.52,234.56,234.2,234.29,34469.0,205.0854,205.1204,204.8055,204.8843,34469.0
2020-12-01 11:50:00,234.28,234.28,233.73,234.04,26764.0,204.8755,204.8755,204.3945,204.6656,26764.0
2020-12-01 12:00:00,233.98,234.21,233.71,234.14,25124.0,204.6132,204.8143,204.377,204.7531,25124.0
2020-12-01 12:10:00,234.14,234.19,233.67,233.79,24817.0,204.7531,204.7968,204.3421,204.447,24817.0
2020-12-01 12:20:00,233.75,234.07,233.67,233.89,53875.0,204.412,204.6919,204.3421,204.5345,53875.0
2020-12-01 12:30:00,233.9,234.19,233.77,233.92,24428.0,204.5432,204.7968,204.4295,204.5607,24428.0
2020-12-01 12:40:00,233.93,234.04,233.76,233.83,12294.0,204.5694,204.6656,204.4208,204.482,12294.0
2020-12-01 12:50:00,233.8,233.87,233.29,233.43,30705.0,204.4558,204.517,204.0098,204.1322,30705.0
2020-12-01 13:00:00,233.39,234.11,233.38,233.97,18493.0,204.0972,204.7268,204.0885,204.6044,18493.0
2020-12-01 13:10:00,233.97,234.2,233.82,234.06,16738.0,204.6044,204.8055,204.4732,204.6831,16738.0
2020-12-01 13:20:00,234.07,234.16,233.88,234.14,49454.0,204.6919,204.7706,204.5257,204.7531,49454.0
2020-12-01 13:30:00,234.14,234.15,233.81,233.93,23520.0,204.7531,204.7618,204.4645,204.5694,23520.0
2020-12-01 13:40:00,233.99,234.02,233.76,233.82,22591.0,204.6219,204.6481,204.4208,204.4732,22591.0
2020-12-01 13:50:00,233.84,233.87,233.59,233.64,27027.0,204.4907,204.517,204.2721,204.3158,27027.0
2020-12-01 14:00:00,233.64,234.12,233.59,234.07,29584.0,204.3158,204.7356,204.2721,204.6919,29584.0
2020-12-01 14:10:00,234.11,234.12,233.81,233.87,16717.0,204.7268,204.7356,204.4645,204.517,16717.0
2020-12-01 14:20:00,233.84,234.0,233.74,233.79,72297.0,204.4907,204.6307,204.4033,204.447,72297.0
2020-12-01 14:30:00,233.85,234.05,233.79,233.96,21294.0,204.4995,204.6744,204.447,204.5957,21294.0
2020-12-01 14:40:00,233.95,234.29,233.94,234.25,23666.0,204.5869,204.8843,204.5782,204.8493,23666.0
2020-12-01 14:50:00,234.22,234.33,234.15,234.33,39342.0,204.823,204.9192,204.7618,204.9192,39342.0
2020-12-01 15:00:00,234.33,234.44,233.98,234.02,21940.0,204.9192,205.0154,204.6132,204.6481,21940.0
2020-12-01 15:10:00,234.05,234.32,233.91,233.98,21000.0,204.6744,204.9105,204.5519,204.6132,21000.0
2020-12-01 15:20:00,234.02,234.71,234.0,234.71,25075.0,204.6481,205.2515,204.6307,205.2515,25075.0
2020-12-01 15:30:00,234.7,235.18,234.39,235.08,37840.0,205.2428,205.6625,204.9717,205.5751,37840.0
2020-12-01 15:40:00,235.09,235.6,235.04,235.06,65115.0,205.5838,206.0298,205.5401,205.5576,65115.0
2020-12-01 15:50:00,235.1,235.93,234.95,235.7,195356.0,205.5926,206.3184,205.4614,206.1173,195356.0
2020-12-02 09:30:00,234.79,235.83,234.25,234.83,59008.0,205.3215,206.231,204.8493,205.3565,59008.0
2020-12-02 09:40:00,234.84,234.92,232.98,233.5,46435.0,205.3652,205.4352,203.7387,204.1934,46435.0
2020-12-02 09:50:00,233.47,234.55,233.42,233.81,47176.0,204.1672,205.1116,204.1234,204.4645,47176.0
2020-12-02 10:00:00,233.99,234.08,232.85,232.86,27032.0,204.6219,204.7006,203.625,203.6337,27032.0
2020-12-02 10:10:00,232.85,233.33,232.3,232.34,13918.0,203.625,204.0447,203.144,203.179,13918.0
2020-12-02 10:20:00,232.28,233.14,232.07,233.05,16737.0,203.1265,203.8786,202.9429,203.7999,16737.0
2020-12-02 10:30:00,233.03,233.36,232.9,233.2,39627.0,203.7824,204.071,203.6687,203.9311,39627.0
2020-12-02 10:40:00,233.2,233.46,233.0,233.2,42856.0,203.9311,204.1584,203.7562,203.9311,42856.0
2020-12-02 10:50:00,233.22,233.55,233.05,233.26,22744.0,203.9485,204.2371,203.7999,203.9835,22744.0
2020-12-02 11:00:00,233.3,233.52,232.21,232.26,67826.0,204.0185,204.2109,203.0653,203.109,67826.0
2020-12-02 11:10:00,232.25,232.59,231.7,231.7,20918.0,203.1003,203.3976,202.6193,202.6193,20918.0
2020-12-02 11:20:00,231.86,231.97,231.43,231.58,28923.0,202.7592,202.8554,202.3832,202.5144,28923.0
2020-12-02 11:30:00,231.59,231.78,230.89,230.94,27015.0,202.5231,202.6893,201.911,201.9547,27015.0
2020-12-02 11:40:00,230.98,231.49,230.98,231.25,16352.0,201.9897,202.4357,201.9897,202.2258,16352.0
2020-12-02 11:50:00,231.28,231.39,231.07,231.21,11965.0,202.252,202.3482,202.0684,202.1908,11965.0
2020-12-02 12:00:00,231.17,231.54,231.15,231.48,25279.0,202.1558,202.4794,202.1384,202.4269,25279.0
2020-12-02 12:10:00,231.48,231.48,230.59,230.67,17682.0,202.4269,202.4269,201.6486,201.7186,17682.0
2020-12-02 12:20:00,230.63,230.7,230.21,230.33,27833.0,201.6836,201.7448,201.3163,201.4213,27833.0
2020-12-02 12:30:00,230.34,230.34,230.0,230.34,37634.0,201.43,201.43,201.1327,201.43,37634.0
2020-12-02 12:40:00,230.39,230.58,230.14,230.58,19109.0,201.4737,201.6399,201.2551,201.6399,19109.0
2020-12-02 12:50:00,230.55,230.81,230.45,230.53,47463.0,201.6137,201.841,201.5262,201.5962,47463.0
2020-12-02 13:00:00,230.55,230.63,230.05,230.11,25836.0,201.6137,201.6836,201.1764,201.2289,25836.0
2020-12-02 13:10:00,230.05,230.35,229.7,230.16,34418.0,201.1764,201.4388,200.8703,201.2726,34418.0
2020-12-02 13:20:00,230.23,230.27,229.6,229.7,38674.0,201.3338,201.3688,200.7829,200.8703,38674.0
2020-12-02 13:30:00,229.67,229.81,229.43,229.61,28707.0,200.8441,200.9665,200.6342,200.7916,28707.0
2020-12-02 13:40:00,229.66,230.14,229.52,230.14,17419.0,200.8354,201.2551,200.7129,201.2551,17419.0
2020-12-02 13:50:00,230.08,230.21,229.94,230.06,12538.0,201.2027,201.3163,201.0802,201.1852,12538.0
2020-12-02 14:00:00,230.08,230.52,229.86,230.27,19766.0,201.2027,201.5874,201.0103,201.3688,19766.0
2020-12-02 14:10:00,230.32,230.38,230.01,230.02,16304.0,201.4125,201.465,201.1414,201.1502,16304.0
2020-12-02 14:20:00,229.96,230.24,229.84,229.86,24474.0,201.0977,201.3426,200.9928,201.0103,24474.0
2020-12-02 14:30:00,229.91,230.03,229.66,229.9,51112.0,201.054,201.1589,200.8354,201.0452,51112.0
2020-12-02 14:40:00,229.96,230.06,229.87,229.96,28297.0,201.0977,201.1852,201.019,201.0977,28297.0
2020-12-02 14:50:00,229.96,230.06,229.88,229.88,21318.0,201.0977,201.1852,201.0278,201.0278,21318.0
2020-12-02 15:00:00,229.88,230.01,229.48,229.53,66889.0,201.0278,201.1414,200.678,200.7217,66889.0
2020-12-02 15:10:00,229.55,229.95,229.3,229.31,55028.0,200.7392,201.089,200.5205,200.5293,55028.0
2020-12-02 15:20:00,229.25,229.95,229.12,229.88,68606.0,200.4768,201.089,200.3631,201.0278,68606.0
2020-12-02 15:30:00,229.86,229.86,229.19,229.25,49243.0,201.0103,201.0103,200.4244,200.4768,49243.0
2020-12-02 15:40:00,229.22,229.64,229.13,229.44,74454.0,200.4506,200.8179,200.3719,200.643,74454.0
2020-12-02 15:50:00,229.53,229.75,228.59,228.88,278548.0,200.7217,200.9141,199.8997,200.1533,278548.0
2020-12-03 09:30:00,229.52,230.21,228.85,229.23,73899.0,200.7129,201.3163,200.127,200.4593,73899.0
2020-12-03 09:40:00,229.36,229.92,228.91,229.14,64017.0,200.573,201.0627,200.1795,200.3806,64017.0
2020-12-03 09:50:00,229.08,229.46,228.61,229.41,141869.0,200.3282,200.6605,199.9172,200.6167,141869.0
2020-12-03 10:00:00,229.39,230.17,229.22,229.22,138423.0,200.5993,201.2814,200.4506,200.4506,138423.0
2020-12-03 10:10:00,229.22,230.76,229.18,230.76,72710.0,200.4506,201.7973,200.4156,201.7973,72710.0
2020-12-03 10:20:00,230.71,230.71,229.8,229.82,74675.0,201.7536,201.7536,200.9578,200.9753,74675.0
2020-12-03 10:30:00,229.83,230.02,229.64,229.89,46479.0,200.984,201.1502,200.8179,201.0365,46479.0
2020-12-03 10:40:00,230.0,230.0,229.32,229.66,47036.0,201.1327,201.1327,200.538,200.8354,47036.0
2020-12-03 10:50:00,229.71,230.1,229.5,229.66,52981.0,200.8791,201.2201,200.6954,200.8354,52981.0
2020-12-03 11:00:00,229.65,229.85,229.25,229.33,26843.0,200.8266,201.0015,200.4768,200.5468,26843.0
2020-12-03 11:10:00,229.33,229.64,229.13,229.3,44508.0,200.5468,200.8179,200.3719,200.5205,44508.0
2020-12-03 11:20:00,229.29,229.35,228.63,228.63,23944.0,200.5118,200.5643,199.9346,199.9346,23944.0
2020-12-03 11:30:00,228.69,229.22,228.56,228.93,26209.0,199.9871,200.4506,199.8734,200.197,26209.0
2020-12-03 11:40:00,228.9,228.9,228.22,228.23,25484.0,200.1708,200.1708,199.5761,199.5848,25484.0
2020-12-03 11:50:00,228.21,228.5,228.08,228.27,18239.0,199.5674,199.821,199.4537,199.6198,18239.0
2020-12-03 12:00:00,228.21,228.55,228.12,228.39,25538.0,199.5674,199.8647,199.4887,199.7248,25538.0
2020-12-03 12:10:00,228.4,228.42,227.82,228.05,21320.0,199.7335,199.751,199.2263,199.4274,21320.0
2020-12-03 12:20:00,228.04,228.17,227.84,228.02,22934.0,199.4187,199.5324,199.2438,199.4012,22934.0
2020-12-03 12:30:00,228.05,228.12,227.47,227.5,37662.0,199.4274,199.4887,198.9202,198.9465,37662.0
2020-12-03 12:40:00,227.51,227.53,227.0,227.02,36249.0,198.9552,198.9727,198.5092,198.5267,36249.0
2020-12-03 12:50:00,227.14,227.15,226.55,227.06,40412.0,198.6317,198.6404,198.1157,198.5617,40412.0
2020-12-03 13:00:00,227.04,227.23,226.52,226.86,57533.0,198.5442,198.7104,198.0895,198.3868,57533.0
2020-12-03 13:10:00,226.86,226.92,226.12,226.77,72945.0,198.3868,198.4393,197.7397,198.3081,72945.0
2020-12-03 13:20:00,226.74,227.24,226.74,227.0,37915.0,198.2819,198.7191,198.2819,198.5092,37915.0
2020-12-03 13:30:00,227.04,227.31,226.86,227.12,25305.0,198.5442,198.7803,198.3868,198.6142,25305.0
2020-12-03 13:40:00,227.16,227.41,226.93,227.29,28955.0,198.6491,198.8678,198.448,198.7628,28955.0
2020-12-03 13:50:00,227.27,227.28,227.06,227.15,25695.0,198.7453,198.7541,198.5617,198.6404,25695.0
2020-12-03 14:00:00,227.17,227.32,227.04,227.28,20620.0,198.6579,198.7891,198.5442,198.7541,20620.0
2020-12-03 14:10:00,227.29,227.29,226.59,226.82,38436.0,198.7628,198.7628,198.1507,198.3518,38436.0
2020-12-03 14:20:00,226.82,227.04,226.82,227.04,42504.0,198.3518,198.5442,198.3518,198.5442,42504.0
2020-12-03 14:30:00,227.0,227.62,226.96,227.43,37454.0,198.5092,199.0514,198.4742,198.8853,37454.0
2020-12-03 14:40:00,227.42,227.52,227.21,227.52,30773.0,198.8765,198.964,198.6929,198.964,30773.0
2020-12-03 14:50:00,227.53,228.5,227.5,228.22,36598.0,198.9727,199.821,198.9465,199.5761,36598.0
2020-12-03 15:00:00,228.22,228.41,227.51,227.61,55652.0,199.5761,199.7423,198.9552,199.0427,55652.0
2020-12-03 15:10:00,227.59,227.87,227.4,227.55,71778.0,199.0252,199.27,198.859,198.9902,71778.0
2020-12-03 15:20:00,227.5,227.63,227.36,227.55,82487.0,198.9465,199.0602,198.824,198.9902,82487.0
2020-12-03 15:30:00,227.51,227.56,226.81,226.81,73272.0,198.9552,198.9989,198.3431,198.3431,73272.0
2020-12-03 15:40:00,226.78,227.03,226.57,226.69,96939.0,198.3168,198.5355,198.1332,198.2381,96939.0
2020-12-03 15:50:00,226.76,226.83,225.79,226.22,250037.0,198.2993,198.3606,197.4511,197.8271,250037.0
2020-12-04 09:30:00,226.75,227.74,226.35,226.35,66206.0,198.2906,199.1563,197.9408,197.9408,66206.0
2020-12-04 09:40:00,226.44,227.44,226.44,226.9,113204.0,198.0195,198.894,198.0195,198.4218,113204.0
2020-12-04 09:50:00,226.86,227.5,226.58,227.5,28982.0,198.3868,198.9465,198.1419,198.9465,28982.0
2020-12-04 10:00:00,227.42,228.15,227.16,228.12,150558.0,198.8765,199.5149,198.6491,199.4887,150558.0
2020-12-04 10:10:00,228.1,228.2,227.36,227.5,67906.0,199.4712,199.5586,198.824,198.9465,67906.0
2020-12-04 10:20:00,227.63,227.63,226.93,227.03,32126.0,199.0602,199.0602,198.448,198.5355,32126.0
2020-12-04 10:30:00,227.03,227.07,225.39,225.4,116783.0,198.5355,198.5704,197.1013,197.11,116783.0
2020-12-04 10:40:00,225.48,225.59,224.75,225.34,189924.0,197.18,197.2762,196.5416,197.0576,189924.0
2020-12-04 10:50:00,225.34,225.72,225.04,225.67,64100.0,197.0576,197.3899,196.7952,197.3462,64100.0
2020-12-04 11:00:00,225.93,226.19,225.14,225.19,71128.0,197.5735,197.8009,196.8827,196.9264,71128.0
2020-12-04 11:10:00,225.29,226.27,225.18,226.04,53504.0,197.0138,197.8708,196.9177,197.6697,53504.0
2020-12-04 11:20:00,226.04,226.58,225.94,226.38,51721.0,197.6697,198.1419,197.5823,197.967,51721.0
2020-12-04 11:30:00,226.38,226.63,226.27,226.5,34954.0,197.967,198.1857,197.8708,198.072,34954.0
2020-12-04 11:40:00,226.51,226.68,226.23,226.29,73919.0,198.0807,198.2294,197.8359,197.8883,73919.0
2020-12-04 11:50:00,226.31,226.51,226.19,226.27,42817.0,197.9058,198.0807,197.8009,197.8708,42817.0
2020-12-04 12:00:00,226.23,226.35,225.88,226.3,18081.0,197.8359,197.9408,197.5298,197.8971,18081.0
2020-12-04 12:10:00,226.29,226.51,226.0,226.0,30254.0,197.8883,198.0807,197.6347,197.6347,30254.0
2020-12-04 12:20:00,225.96,226.0,225.17,225.27,52822.0,197.5998,197.6347,196.9089,196.9964,52822.0
2020-12-04 12:30:00,225.4,225.41,224.95,225.06,69261.0,197.11,197.1188,196.7165,196.8127,69261.0
2020-12-04 12:40:00,225.17,225.53,225.0,225.18,34112.0,196.9089,197.2237,196.7602,196.9177,34112.0
2020-12-04 12:50:00,225.1,225.24,224.6,224.6,43915.0,196.8477,196.9701,196.4104,196.4104,43915.0
2020-12-04 13:00:00,224.68,225.11,224.44,225.11,30361.0,196.4804,196.8564,196.2705,196.8564,30361.0
2020-12-04 13:10:00,225.14,226.25,225.12,225.89,70326.0,196.8827,197.8534,196.8652,197.5385,70326.0
2020-12-04 13:20:00,225.85,226.04,225.63,225.96,37757.0,197.5036,197.6697,197.3112,197.5998,37757.0
2020-12-04 13:30:00,225.88,226.43,225.86,226.11,67149.0,197.5298,198.0108,197.5123,197.7309,67149.0
2020-12-04 13:40:00,226.08,226.12,225.53,225.57,40137.0,197.7047,197.7397,197.2237,197.2587,40137.0
2020-12-04 13:50:00,225.61,226.21,225.52,226.11,27304.0,197.2937,197.8184,197.215,197.7309,27304.0
2020-12-04 14:00:00,226.07,226.44,225.91,226.03,45069.0,197.6959,198.0195,197.556,197.661,45069.0
2020-12-04 14:10:00,226.03,226.29,225.96,226.0,84835.0,197.661,197.8883,197.5998,197.6347,84835.0
2020-12-04 14:20:00,225.98,226.4,225.97,226.31,32244.0,197.6172,197.9845,197.6085,197.9058,32244.0
2020-12-04 14:30:00,226.31,226.77,226.14,226.62,71495.0,197.9058,198.3081,197.7572,198.1769,71495.0
2020-12-04 14:40:00,226.62,227.55,226.61,227.19,25220.0,198.1769,198.9902,198.1682,198.6754,25220.0
2020-12-04 14:50:00,227.2,227.31,226.88,227.01,31105.0,198.6841,198.7803,198.4043,198.518,31105.0
2020-12-04 15:00:00,226.97,227.27,226.83,227.21,27129.0,198.483,198.7453,198.3606,198.6929,27129.0
2020-12-04 15:10:00,227.21,227.5,226.9,227.05,43656.0,198.6929,198.9465,198.4218,198.5529,43656.0
2020-12-04 15:20:00,227.05,227.79,226.97,227.69,37682.0,198.5529,199.2001,198.483,199.1126,37682.0
2020-12-04 15:30:00,227.72,228.44,227.71,228.14,35171.0,199.1389,199.7685,199.1301,199.5061,35171.0
2020-12-04 15:40:00,228.1,228.52,227.99,228.43,56375.0,199.4712,199.8384,199.375,199.7597,56375.0
2020-12-04 15:50:00,228.43,228.9,228.27,228.48,187856.0,199.7597,200.1708,199.6198,199.8035,187856.0
2020-12-07 09:40:00,228.66,228.68,226.88,227.36,84998.0,199.9609,199.9784,198.4043,198.824,84998.0
2020-12-07 09:50:00,227.2,227.51,226.84,226.93,27787.0,198.6841,198.9552,198.3693,198.448,27787.0
2020-12-07 10:00:00,226.97,227.1,226.29,226.47,36955.0,198.483,198.5967,197.8883,198.0457,36955.0
2020-12-07 10:10:00,226.5,226.52,225.8,226.13,37845.0,198.072,198.0895,197.4598,197.7484,37845.0
2020-12-07 10:20:00,225.98,226.28,225.76,225.86,21140.0,197.6172,197.8796,197.4249,197.5123,21140.0
2020-12-07 10:30:00,225.95,225.99,225.17,225.28,37240.0,197.591,197.626,196.9089,197.0051,37240.0
2020-12-07 10:40:00,225.25,225.56,225.18,225.27,30105.0,196.9789,197.25,196.9177,196.9964,30105.0
2020-12-07 10:50:00,225.24,225.55,225.14,225.25,29283.0,196.9701,197.2412,196.8827,196.9789,29283.0
2020-12-07 11:00:00,225.22,225.43,224.65,225.07,56775.0,196.9526,197.1363,196.4542,196.8215,56775.0
2020-12-07 11:10:00,225.05,225.2,224.61,224.77,41806.0,196.804,196.9351,196.4192,196.5591,41806.0
2020-12-07 11:20:00,224.74,224.74,224.13,224.19,40838.0,196.5329,196.5329,195.9994,196.0519,40838.0
2020-12-07 11:30:00,224.23,224.23,223.67,224.09,61175.0,196.0869,196.0869,195.5972,195.9645,61175.0
2020-12-07 11:40:00,224.08,224.45,223.59,224.39,42400.0,195.9557,196.2793,195.5272,196.2268,42400.0
2020-12-07 11:50:00,224.53,224.93,224.36,224.92,28484.0,196.3492,196.699,196.2006,196.6903,28484.0
2020-12-07 12:00:00,224.87,224.91,224.54,224.7,13923.0,196.6466,196.6815,196.358,196.4979,13923.0
2020-12-07 12:10:00,224.74,224.75,224.26,224.41,34246.0,196.5329,196.5416,196.1131,196.2443,34246.0
2020-12-07 12:20:00,224.46,224.67,224.16,224.31,31644.0,196.288,196.4717,196.0257,196.1568,31644.0
2020-12-07 12:30:00,224.34,224.6,224.15,224.31,30057.0,196.1831,196.4104,196.0169,196.1568,30057.0
2020-12-07 12:40:00,224.24,224.33,224.01,224.03,48057.0,196.0956,196.1743,195.8945,195.912,48057.0
2020-12-07 12:50:00,224.06,224.93,224.03,224.78,121647.0,195.9382,196.699,195.912,196.5679,121647.0
2020-12-07 13:00:00,224.74,224.94,224.55,224.65,13373.0,196.5329,196.7078,196.3667,196.4542,13373.0
2020-12-07 13:10:00,224.63,224.7,224.32,224.6,19146.0,196.4367,196.4979,196.1656,196.4104,19146.0
2020-12-07 13:20:00,224.53,224.61,224.26,224.31,9435.0,196.3492,196.4192,196.1131,196.1568,9435.0
2020-12-07 13:30:00,224.31,224.56,224.25,224.4,30544.0,196.1568,196.3755,196.1044,196.2355,30544.0
2020-12-07 13:40:00,224.42,225.18,224.42,225.07,35935.0,196.253,196.9177,196.253,196.8215,35935.0
2020-12-07 13:50:00,225.08,225.2,224.73,224.86,20446.0,196.8302,196.9351,196.5241,196.6378,20446.0
2020-12-07 14:00:00,224.8,224.8,224.28,224.41,33592.0,196.5853,196.5853,196.1306,196.2443,33592.0
2020-12-07 14:10:00,224.43,224.49,224.16,224.38,24331.0,196.2618,196.3143,196.0257,196.2181,24331.0
2020-12-07 14:20:00,224.38,224.61,224.29,224.37,21829.0,196.2181,196.4192,196.1394,196.2093,21829.0
2020-12-07 14:30:00,224.37,224.58,224.31,224.37,14452.0,196.2093,196.393,196.1568,196.2093,14452.0
2020-12-07 14:40:00,224.31,224.46,224.22,224.27,17576.0,196.1568,196.288,196.0781,196.1219,17576.0
2020-12-07 14:50:00,224.3,224.43,224.08,224.11,13857.0,196.1481,196.2618,195.9557,195.9819,13857.0
2020-12-07 15:00:00,224.19,224.25,223.96,224.02,17160.0,196.0519,196.1044,195.8508,195.9032,17160.0
2020-12-07 15:10:00,224.03,224.11,223.85,224.08,25121.0,195.912,195.9819,195.7546,195.9557,25121.0
2020-12-07 15:20:00,224.11,224.57,224.09,224.47,26890.0,195.9819,196.3842,195.9645,196.2968,26890.0
2020-12-07 15:30:00,224.5,224.7,224.0,224.05,40353.0,196.323,196.4979,195.8858,195.9295,40353.0
2020-12-07 15:40:00,224.03,224.03,223.35,223.57,93708.0,195.912,195.912,195.3173,195.5097,93708.0
2020-12-07 15:50:00,223.66,224.63,223.59,224.31,135715.0,195.5884,196.4367,195.5272,196.1568,135715.0
2020-12-08 09:30:00,223.27,224.44,222.18,223.92,124882.0,195.2474,196.2705,194.2942,195.8158,124882.0
2020-12-08 09:40:00,223.84,223.93,222.57,222.81,39059.0,195.7458,195.8245,194.6352,194.8451,39059.0
2020-12-08 09:50:00,222.69,223.68,222.46,223.46,33715.0,194.7402,195.6059,194.539,195.4135,33715.0
2020-12-08 10:00:00,223.46,223.94,222.96,223.23,32081.0,195.4135,195.8333,194.9763,195.2124,32081.0
2020-12-08 10:10:00,223.31,223.77,223.12,223.17,31856.0,195.2824,195.6846,195.1162,195.1599,31856.0
2020-12-08 10:20:00,223.24,223.34,222.76,222.76,15679.0,195.2211,195.3086,194.8014,194.8014,15679.0
2020-12-08 10:30:00,222.8,223.25,222.77,223.08,30291.0,194.8364,195.2299,194.8101,195.0812,30291.0
2020-12-08 10:40:00,223.08,223.23,222.97,223.03,21956.0,195.0812,195.2124,194.985,195.0375,21956.0
2020-12-08 10:50:00,223.02,223.15,222.82,223.1,20484.0,195.0288,195.1424,194.8539,195.0987,20484.0
2020-12-08 11:00:00,223.18,223.59,223.11,223.49,35151.0,195.1687,195.5272,195.1075,195.4398,35151.0
2020-12-08 11:10:00,223.5,224.32,223.49,224.06,58487.0,195.4485,196.1656,195.4398,195.9382,58487.0
2020-12-08 11:20:00,224.11,224.57,224.03,224.35,33749.0,195.9819,196.3842,195.912,196.1918,33749.0
2020-12-08 11:30:00,224.35,224.7,224.34,224.61,52471.0,196.1918,196.4979,196.1831,196.4192,52471.0
2020-12-08 11:40:00,224.61,224.78,224.35,224.45,42645.0,196.4192,196.5679,196.1918,196.2793,42645.0
2020-12-08 11:50:00,224.46,224.53,224.07,224.53,58948.0,196.288,196.3492,195.947,196.3492,58948.0
2020-12-08 12:00:00,224.47,224.59,224.21,224.21,43032.0,196.2968,196.4017,196.0694,196.0694,43032.0
2020-12-08 12:10:00,224.25,224.26,224.05,224.11,20179.0,196.1044,196.1131,195.9295,195.9819,20179.0
2020-12-08 12:20:00,224.11,224.41,224.01,224.34,51421.0,195.9819,196.2443,195.8945,196.1831,51421.0
2020-12-08 12:30:00,224.39,224.52,224.19,224.34,84358.0,196.2268,196.3405,196.0519,196.1831,84358.0
2020-12-08 12:40:00,224.36,224.5,223.72,223.96,68822.0,196.2006,196.323,195.6409,195.8508,68822.0
2020-12-08 12:50:00,223.93,224.11,223.91,224.0,36818.0,195.8245,195.9819,195.807,195.8858,36818.0
2020-12-08 13:00:00,223.98,224.11,223.88,224.01,18918.0,195.8683,195.9819,195.7808,195.8945,18918.0
2020-12-08 13:10:00,223.98,224.13,223.98,224.09,17908.0,195.8683,195.9994,195.8683,195.9645,17908.0
2020-12-08 13:20:00,224.12,224.2,224.02,224.2,17221.0,195.9907,196.0607,195.9032,196.0607,17221.0
2020-12-08 13:30:00,224.21,224.24,224.08,224.08,16559.0,196.0694,196.0956,195.9557,195.9557,16559.0
2020-12-08 13:40:00,224.08,224.2,223.87,223.98,14182.0,195.9557,196.0607,195.7721,195.8683,14182.0
2020-12-08 13:50:00,224.0,224.03,223.47,223.51,17393.0,195.8858,195.912,195.4223,195.4573,17393.0
2020-12-08 14:00:00,223.51,223.86,223.38,223.7,24673.0,195.4573,195.7633,195.3436,195.6234,24673.0
2020-12-08 14:10:00,223.74,223.86,223.66,223.81,13541.0,195.6584,195.7633,195.5884,195.7196,13541.0
2020-12-08 14:20:00,223.81,224.2,223.79,223.95,22992.0,195.7196,196.0607,195.7021,195.842,22992.0
2020-12-08 14:30:00,223.98,224.01,223.73,223.91,28820.0,195.8683,195.8945,195.6496,195.807,28820.0
2020-12-08 14:40:00,223.9,223.99,223.77,223.8,18837.0,195.7983,195.877,195.6846,195.7109,18837.0
2020-12-08 14:50:00,223.81,223.84,223.62,223.62,25852.0,195.7196,195.7458,195.5534,195.5534,25852.0
2020-12-08 15:00:00,223.62,223.64,223.45,223.48,28537.0,195.5534,195.5709,195.4048,195.431,28537.0
2020-12-08 15:10:00,223.47,223.51,223.18,223.21,32348.0,195.4223,195.4573,195.1687,195.1949,32348.0
2020-12-08 15:20:00,223.25,223.29,223.04,223.22,34403.0,195.2299,195.2649,195.0462,195.2036,34403.0
2020-12-08 15:30:00,223.22,223.66,223.2,223.46,46664.0,195.2036,195.5884,195.1862,195.4135,46664.0
2020-12-08 15:40:00,223.46,223.53,223.24,223.46,43551.0,195.4135,195.4747,195.2211,195.4135,43551.0
2020-12-08 15:50:00,223.46,223.91,223.21,223.49,176018.0,195.4135,195.807,195.1949,195.4398,176018.0
2020-12-09 09:30:00,222.72,223.04,222.09,222.86,91198.0,194.7664,195.0462,194.2155,194.8888,91198.0
2020-12-09 09:40:00,222.99,223.0,221.37,221.37,64318.0,195.0025,195.0113,193.5858,193.5858,64318.0
2020-12-09 09:50:00,221.31,221.32,219.67,219.88,104804.0,193.5334,193.5421,192.0992,192.2829,104804.0
2020-12-09 10:00:00,219.88,220.05,218.89,219.21,62762.0,192.2829,192.4315,191.4171,191.6969,62762.0
2020-12-09 10:10:00,219.22,219.54,218.62,219.28,84798.0,191.7057,191.9855,191.181,191.7582,84798.0
2020-12-09 10:20:00,219.29,219.76,219.18,219.62,41309.0,191.7669,192.1779,191.6707,192.0555,41309.0
2020-12-09 10:30:00,219.63,219.63,218.96,219.3,65101.0,192.0642,192.0642,191.4783,191.7756,65101.0
2020-12-09 10:40:00,219.3,219.32,218.6,218.64,50071.0,191.7756,191.7931,191.1635,191.1985,50071.0
2020-12-09 10:50:00,218.65,218.72,218.2,218.45,86270.0,191.2072,191.2684,190.8137,191.0323,86270.0
2020-12-09 11:00:00,218.45,218.7,218.24,218.4,82261.0,191.0323,191.251,190.8487,190.9886,82261.0
2020-12-09 11:10:00,218.4,218.59,218.3,218.45,93900.0,190.9886,191.1548,190.9012,191.0323,93900.0
2020-12-09 11:20:00,218.45,218.75,218.4,218.74,42695.0,191.0323,191.2947,190.9886,191.2859,42695.0
2020-12-09 11:30:00,218.64,219.01,218.5,218.89,44399.0,191.1985,191.522,191.0761,191.4171,44399.0
2020-12-09 11:40:00,218.87,219.2,218.74,218.84,57264.0,191.3996,191.6882,191.2859,191.3734,57264.0
2020-12-09 11:50:00,218.99,218.99,218.65,218.7,16683.0,191.5046,191.5046,191.2072,191.251,16683.0
2020-12-09 12:00:00,218.69,219.0,218.5,218.69,23247.0,191.2422,191.5133,191.0761,191.2422,23247.0
2020-12-09 12:10:00,218.68,218.93,218.56,218.61,20930.0,191.2335,191.4521,191.1285,191.1723,20930.0
2020-12-09 12:20:00,218.58,218.92,218.44,218.6,28457.0,191.146,191.4433,191.0236,191.1635,28457.0
2020-12-09 12:30:00,218.6,218.6,218.12,218.34,32900.0,191.1635,191.1635,190.7438,190.9361,32900.0
2020-12-09 12:40:00,218.36,218.37,218.0,218.12,41957.0,190.9536,190.9624,190.6388,190.7438,41957.0
2020-12-09 12:50:00,218.11,218.15,217.55,217.63,57708.0,190.735,190.77,190.2453,190.3153,57708.0
2020-12-09 13:00:00,217.63,217.83,216.92,217.74,73827.0,190.3153,190.4901,189.6944,190.4114,73827.0
2020-12-09 13:10:00,217.77,217.83,217.11,217.13,25477.0,190.4377,190.4901,189.8605,189.878,25477.0
2020-12-09 13:20:00,217.16,217.38,216.8,217.07,46682.0,189.9042,190.0966,189.5894,189.8255,46682.0
2020-12-09 13:30:00,217.04,217.48,216.95,217.05,41034.0,189.7993,190.1841,189.7206,189.808,41034.0
2020-12-09 13:40:00,217.12,217.81,217.11,217.68,58542.0,189.8693,190.4727,189.8605,190.359,58542.0
2020-12-09 13:50:00,217.68,217.76,217.43,217.58,49614.0,190.359,190.4289,190.1404,190.2715,49614.0
2020-12-09 14:00:00,217.6,218.21,217.57,217.65,43152.0,190.289,190.8225,190.2628,190.3327,43152.0
2020-12-09 14:10:00,217.71,218.03,217.65,217.69,20697.0,190.3852,190.665,190.3327,190.3677,20697.0
2020-12-09 14:20:00,217.7,217.99,217.64,217.82,24601.0,190.3765,190.6301,190.324,190.4814,24601.0
2020-12-09 14:30:00,217.81,217.89,216.94,217.02,50098.0,190.4727,190.5426,189.7119,189.7818,50098.0
2020-12-09 14:40:00,217.01,217.16,216.67,216.72,28289.0,189.7731,189.9042,189.4757,189.5195,28289.0
2020-12-09 14:50:00,216.79,216.82,216.22,216.59,38240.0,189.5807,189.6069,189.0822,189.4058,38240.0
2020-12-09 15:00:00,216.56,217.3,216.5,217.3,32152.0,189.3795,190.0267,189.3271,190.0267,32152.0
2020-12-09 15:10:00,217.23,218.05,217.22,218.04,72614.0,189.9655,190.6825,189.9567,190.6738,72614.0
2020-12-09 15:20:00,218.05,218.6,218.0,218.6,81422.0,190.6825,191.1635,190.6388,191.1635,81422.0
2020-12-09 15:30:00,218.55,219.73,218.55,219.73,72414.0,191.1198,192.1517,191.1198,192.1517,72414.0
2020-12-09 15:40:00,219.75,220.18,219.61,219.76,82185.0,192.1692,192.5452,192.0467,192.1779,82185.0
2020-12-09 15:50:00,219.79,220.16,219.43,219.59,177431.0,192.2041,192.5277,191.8893,192.0293,177431.0
2020-12-10 09:30:00,220.21,221.7,220.1,221.14,97561.0,192.5714,193.8744,192.4752,193.3847,97561.0
2020-12-10 09:40:00,221.14,221.51,220.54,220.74,47459.0,193.3847,193.7083,192.86,193.0349,47459.0
2020-12-10 09:50:00,220.8,221.93,220.8,221.61,44524.0,193.0874,194.0756,193.0874,193.7957,44524.0
2020-12-10 10:00:00,221.7,221.9,221.13,221.21,24584.0,193.8744,194.0493,193.376,193.4459,24584.0
2020-12-10 10:10:00,221.16,221.16,220.35,220.78,71693.0,193.4022,193.4022,192.6939,193.0699,71693.0
2020-12-10 10:20:00,220.69,220.84,220.47,220.63,21304.0,192.9912,193.1224,192.7988,192.9387,21304.0
2020-12-10 10:30:00,220.59,220.85,220.24,220.55,22868.0,192.9037,193.1311,192.5977,192.8688,22868.0
2020-12-10 10:40:00,220.54,220.62,219.93,220.18,32282.0,192.86,192.93,192.3266,192.5452,32282.0
2020-12-10 10:50:00,220.18,220.88,220.18,220.68,67103.0,192.5452,193.1573,192.5452,192.9824,67103.0
2020-12-10 11:00:00,220.76,221.03,220.43,220.91,27719.0,193.0524,193.2885,192.7638,193.1836,27719.0
2020-12-10 11:10:00,220.9,221.23,220.5,220.84,27610.0,193.1748,193.4634,192.825,193.1224,27610.0
2020-12-10 11:20:00,221.01,221.02,220.18,220.19,41876.0,193.271,193.2798,192.5452,192.5539,41876.0
2020-12-10 11:30:00,220.16,220.87,219.87,220.43,67373.0,192.5277,193.1486,192.2741,192.7638,67373.0
2020-12-10 11:40:00,220.49,220.51,220.03,220.03,20722.0,192.8163,192.8338,192.414,192.414,20722.0
2020-12-10 11:50:00,220.06,220.72,220.06,220.57,44533.0,192.4403,193.0174,192.4403,192.8863,44533.0
2020-12-10 12:00:00,220.53,220.56,219.96,220.08,25191.0,192.8513,192.8775,192.3528,192.4578,25191.0
2020-12-10 12:10:00,220.09,220.1,219.08,219.46,40449.0,192.4665,192.4752,191.5833,191.9156,40449.0
2020-12-10 12:20:00,219.48,219.49,219.14,219.2,22374.0,191.9331,191.9418,191.6357,191.6882,22374.0
2020-12-10 12:30:00,219.27,219.4,219.12,219.26,11779.0,191.7494,191.8631,191.6182,191.7407,11779.0
2020-12-10 12:40:00,219.29,219.42,219.1,219.24,17872.0,191.7669,191.8806,191.6008,191.7232,17872.0
2020-12-10 12:50:00,219.31,219.33,218.87,219.22,11706.0,191.7844,191.8019,191.3996,191.7057,11706.0
2020-12-10 13:00:00,219.31,219.38,219.14,219.25,13722.0,191.7844,191.8456,191.6357,191.7319,13722.0
2020-12-10 13:10:00,219.18,219.35,218.92,219.24,31022.0,191.6707,191.8194,191.4433,191.7232,31022.0
2020-12-10 13:20:00,219.3,219.32,218.86,219.16,35696.0,191.7756,191.7931,191.3909,191.6532,35696.0
2020-12-10 13:30:00,219.22,219.31,218.83,219.12,25401.0,191.7057,191.7844,191.3646,191.6182,25401.0
2020-12-10 13:40:00,219.12,219.32,219.03,219.26,22658.0,191.6182,191.7931,191.5395,191.7407,22658.0
2020-12-10 13:50:00,219.34,219.4,219.0,219.22,22867.0,191.8106,191.8631,191.5133,191.7057,22867.0
2020-12-10 14:00:00,219.22,219.26,218.89,218.89,35690.0,191.7057,191.7407,191.4171,191.4171,35690.0
2020-12-10 14:10:00,218.89,218.89,218.48,218.53,17350.0,191.4171,191.4171,191.0586,191.1023,17350.0
2020-12-10 14:20:00,218.58,219.02,218.5,218.8,50859.0,191.146,191.5308,191.0761,191.3384,50859.0
2020-12-10 14:30:00,218.72,218.96,218.69,218.96,31587.0,191.2684,191.4783,191.2422,191.4783,31587.0
2020-12-10 14:40:00,218.93,219.05,218.73,218.98,21060.0,191.4521,191.557,191.2772,191.4958,21060.0
2020-12-10 14:50:00,218.98,219.4,218.97,219.13,24801.0,191.4958,191.8631,191.4871,191.627,24801.0
2020-12-10 15:00:00,219.19,219.42,219.0,219.0,21523.0,191.6795,191.8806,191.5133,191.5133,21523.0
2020-12-10 15:10:00,219.0,219.22,218.96,219.2,29158.0,191.5133,191.7057,191.4783,191.6882,29158.0
2020-12-10 15:20:00,219.2,219.25,218.67,219.12,39256.0,191.6882,191.7319,191.2247,191.6182,39256.0
2020-12-10 15:30:00,219.0,219.35,218.9,219.28,35596.0,191.5133,191.8194,191.4259,191.7582,35596.0
2020-12-10 15:40:00,219.24,219.51,219.22,219.51,43096.0,191.7232,191.9593,191.7057,191.9593,43096.0
2020-12-10 15:50:00,219.87,219.87,218.93,219.31,178118.0,192.2741,192.2741,191.4521,191.7844,178118.0
2020-12-11 09:30:00,218.0,218.95,217.7,217.72,123524.0,190.6388,191.4696,190.3765,190.394,123524.0
2020-12-11 09:40:00,217.69,218.52,217.29,217.49,91075.0,190.3677,191.0935,190.0179,190.1928,91075.0
2020-12-11 09:50:00,217.49,217.72,216.41,217.02,67230.0,190.1928,190.394,189.2484,189.7818,67230.0
2020-12-11 10:00:00,217.09,217.36,216.61,216.66,46014.0,189.843,190.0791,189.4233,189.467,46014.0
2020-12-11 10:10:00,216.62,216.87,216.25,216.56,50213.0,189.432,189.6506,189.1085,189.3795,50213.0
2020-12-11 10:20:00,216.49,216.74,215.46,215.5,81682.0,189.3183,189.537,188.4176,188.4526,81682.0
2020-12-11 10:30:00,215.48,216.56,215.41,216.51,60887.0,188.4351,189.3795,188.3739,189.3358,60887.0
2020-12-11 10:40:00,216.57,217.05,216.42,216.86,70853.0,189.3883,189.808,189.2571,189.6419,70853.0
2020-12-11 10:50:00,216.92,217.1,215.75,215.76,61697.0,189.6944,189.8518,188.6712,188.68,61697.0
2020-12-11 11:00:00,215.76,216.05,215.66,215.93,29164.0,188.68,188.9336,188.5925,188.8286,29164.0
2020-12-11 11:10:00,216.02,216.18,215.74,215.83,30811.0,188.9073,189.0472,188.6625,188.7412,30811.0
2020-12-11 11:20:00,215.76,216.04,215.76,215.85,24151.0,188.68,188.9248,188.68,188.7587,24151.0
2020-12-11 11:30:00,215.9,216.01,215.78,215.89,44754.0,188.8024,188.8986,188.6974,188.7936,44754.0
2020-12-11 11:40:00,215.89,216.48,215.88,216.19,56193.0,188.7936,189.3096,188.7849,189.056,56193.0
2020-12-11 11:50:00,216.14,216.48,216.14,216.4,70589.0,189.0123,189.3096,189.0123,189.2396,70589.0
2020-12-11 12:00:00,216.38,216.76,216.38,216.56,59593.0,189.2221,189.5544,189.2221,189.3795,59593.0
2020-12-11 12:10:00,216.53,216.68,216.01,216.22,43629.0,189.3533,189.4845,188.8986,189.0822,43629.0
2020-12-11 12:20:00,216.24,216.45,216.15,216.42,32585.0,189.0997,189.2834,189.021,189.2571,32585.0
2020-12-11 12:30:00,216.42,216.55,216.26,216.31,45455.0,189.2571,189.3708,189.1172,189.1609,45455.0
2020-12-11 12:40:00,216.34,216.85,216.27,216.72,34369.0,189.1872,189.6331,189.1259,189.5195,34369.0
2020-12-11 12:50:00,216.85,217.16,216.85,217.06,12498.0,189.6331,189.9042,189.6331,189.8168,12498.0
2020-12-11 13:00:00,217.04,217.23,216.89,217.14,27411.0,189.7993,189.9655,189.6681,189.8868,27411.0
2020-12-11 13:10:00,217.12,217.5,217.01,217.43,47661.0,189.8693,190.2016,189.7731,190.1404,47661.0
2020-12-11 13:20:00,217.4,217.42,217.07,217.24,25292.0,190.1141,190.1316,189.8255,189.9742,25292.0
2020-12-11 13:30:00,217.24,217.5,216.8,216.81,45632.0,189.9742,190.2016,189.5894,189.5982,45632.0
2020-12-11 13:40:00,216.82,216.84,216.43,216.63,20498.0,189.6069,189.6244,189.2659,189.4408,20498.0
2020-12-11 13:50:00,216.6,216.96,216.53,216.85,18942.0,189.4145,189.7293,189.3533,189.6331,18942.0
2020-12-11 14:00:00,216.85,217.06,216.73,216.91,12917.0,189.6331,189.8168,189.5282,189.6856,12917.0
2020-12-11 14:10:00,216.91,216.91,216.58,216.76,21416.0,189.6856,189.6856,189.397,189.5544,21416.0
2020-12-11 14:20:00,216.74,217.01,216.64,217.01,23260.0,189.537,189.7731,189.4495,189.7731,23260.0
2020-12-11 14:30:00,217.02,217.4,217.02,217.4,23520.0,189.7818,190.1141,189.7818,190.1141,23520.0
2020-12-11 14:40:00,217.4,218.41,217.4,218.33,33313.0,190.1141,190.9974,190.1141,190.9274,33313.0
2020-12-11 14:50:00,218.34,219.0,218.25,218.9,88034.0,190.9361,191.5133,190.8574,191.4259,88034.0
2020-12-11 15:00:00,218.87,219.05,218.66,218.84,37601.0,191.3996,191.557,191.216,191.3734,37601.0
2020-12-11 15:10:00,218.88,219.25,218.72,219.17,28463.0,191.4084,191.7319,191.2684,191.662,28463.0
2020-12-11 15:20:00,219.16,219.55,219.09,219.42,36823.0,191.6532,191.9943,191.592,191.8806,36823.0
2020-12-11 15:30:00,219.43,220.17,219.38,220.05,61067.0,191.8893,192.5365,191.8456,192.4315,61067.0
2020-12-11 15:40:00,220.07,220.15,219.6,219.6,59879.0,192.449,192.519,192.038,192.038,59879.0
2020-12-11 15:50:00,219.6,220.04,219.5,219.82,124391.0,192.038,192.4228,191.9505,192.2304,124391.0
2020-12-14 09:30:00,220.97,222.07,220.68,220.88,78149.0,193.236,194.198,192.9824,193.1573,78149.0
2020-12-14 09:40:00,220.89,221.44,220.18,220.92,37166.0,193.1661,193.6471,192.5452,193.1923,37166.0
2020-12-14 09:50:00,220.87,222.43,220.87,221.51,32190.0,193.1486,194.5128,193.1486,193.7083,32190.0
2020-12-14 10:00:00,221.51,221.51,220.44,220.44,22799.0,193.7083,193.7083,192.7726,192.7726,22799.0
2020-12-14 10:10:00,220.53,220.53,219.83,220.26,30407.0,192.8513,192.8513,192.2391,192.6152,30407.0
2020-12-14 10:20:00,220.24,220.9,220.17,220.75,38839.0,192.5977,193.1748,192.5365,193.0437,38839.0
2020-12-14 10:30:00,220.71,220.77,220.3,220.36,15741.0,193.0087,193.0611,192.6501,192.7026,15741.0
2020-12-14 10:40:00,220.26,220.32,219.07,219.2,43927.0,192.6152,192.6676,191.5745,191.6882,43927.0
2020-12-14 10:50:00,219.22,220.25,219.2,220.13,81812.0,191.7057,192.6064,191.6882,192.5015,81812.0
2020-12-14 11:00:00,220.2,221.2,220.14,220.69,81601.0,192.5627,193.4372,192.5102,192.9912,81601.0
2020-12-14 11:10:00,220.72,220.92,220.3,220.69,120811.0,193.0174,193.1923,192.6501,192.9912,120811.0
2020-12-14 11:20:00,220.78,220.93,219.53,219.61,28537.0,193.0699,193.2011,191.9768,192.0467,28537.0
2020-12-14 11:30:00,219.73,219.77,219.16,219.39,19049.0,192.1517,192.1867,191.6532,191.8544,19049.0
2020-12-14 11:40:00,219.37,219.5,219.21,219.28,7890.0,191.8369,191.9505,191.6969,191.7582,7890.0
2020-12-14 11:50:00,219.34,219.63,219.26,219.57,10677.0,191.8106,192.0642,191.7407,192.0118,10677.0
2020-12-14 12:00:00,219.57,219.59,218.92,218.97,21541.0,192.0118,192.0293,191.4433,191.4871,21541.0
2020-12-14 12:10:00,219.03,219.09,218.86,218.92,19376.0,191.5395,191.592,191.3909,191.4433,19376.0
2020-12-14 12:20:00,218.99,219.1,218.92,219.0,16572.0,191.5046,191.6008,191.4433,191.5133,16572.0
2020-12-14 12:30:00,219.0,219.19,218.73,218.82,19316.0,191.5133,191.6795,191.2772,191.3559,19316.0
2020-12-14 12:40:00,218.77,218.83,218.25,218.25,13915.0,191.3122,191.3646,190.8574,190.8574,13915.0
2020-12-14 12:50:00,218.25,218.33,218.02,218.17,15801.0,190.8574,190.9274,190.6563,190.7875,15801.0
2020-12-14 13:00:00,218.18,218.34,218.01,218.09,7191.0,190.7962,190.9361,190.6476,190.7175,7191.0
2020-12-14 13:10:00,218.09,218.38,218.05,218.31,11965.0,190.7175,190.9711,190.6825,190.9099,11965.0
2020-12-14 13:20:00,218.26,218.66,218.14,218.14,11884.0,190.8662,191.216,190.7612,190.7612,11884.0
2020-12-14 13:30:00,218.26,218.26,217.8,217.82,6391.0,190.8662,190.8662,190.4639,190.4814,6391.0
2020-12-14 13:40:00,217.78,217.8,217.46,217.7,28800.0,190.4464,190.4639,190.1666,190.3765,28800.0
2020-12-14 13:50:00,217.74,217.89,217.58,217.61,12425.0,190.4114,190.5426,190.2715,190.2978,12425.0
2020-12-14 14:00:00,217.65,217.73,217.44,217.52,14343.0,190.3327,190.4027,190.1491,190.2191,14343.0
2020-12-14 14:10:00,217.49,217.54,217.1,217.38,28700.0,190.1928,190.2365,189.8518,190.0966,28700.0
2020-12-14 14:20:00,217.34,217.41,217.1,217.14,10290.0,190.0616,190.1229,189.8518,189.8868,10290.0
2020-12-14 14:30:00,217.13,217.22,216.88,217.01,34988.0,189.878,189.9567,189.6594,189.7731,34988.0
2020-12-14 14:40:00,217.02,217.69,217.02,217.51,18666.0,189.7818,190.3677,189.7818,190.2103,18666.0
2020-12-14 14:50:00,217.57,217.63,217.21,217.28,29857.0,190.2628,190.3153,189.948,190.0092,29857.0
2020-12-14 15:00:00,217.3,217.5,217.07,217.4,23889.0,190.0267,190.2016,189.8255,190.1141,23889.0
2020-12-14 15:10:00,217.46,217.73,217.07,217.27,25313.0,190.1666,190.4027,189.8255,190.0004,25313.0
2020-12-14 15:20:00,217.3,217.4,217.0,217.0,16339.0,190.0267,190.1141,189.7643,189.7643,16339.0
2020-12-14 15:30:00,217.0,217.12,216.4,216.45,49732.0,189.7643,189.8693,189.2396,189.2834,49732.0
2020-12-14 15:40:00,216.52,217.04,216.43,216.99,49834.0,189.3446,189.7993,189.2659,189.7556,49834.0
2020-12-14 15:50:00,217.06,217.28,216.73,216.8,121621.0,189.8168,190.0092,189.5282,189.5894,121621.0
2020-12-15 09:30:00,217.08,218.25,215.64,216.61,78503.0,189.8343,190.8574,188.575,189.4233,78503.0
2020-12-15 09:40:00,216.74,217.27,216.72,217.0,23611.0,189.537,190.0004,189.5195,189.7643,23611.0
2020-12-15 09:50:00,217.11,217.16,216.65,217.0,33418.0,189.8605,189.9042,189.4583,189.7643,33418.0
2020-12-15 10:00:00,217.08,217.09,216.43,216.71,19304.0,189.8343,189.843,189.2659,189.5107,19304.0
2020-12-15 10:10:00,216.76,217.33,216.72,217.06,29051.0,189.5544,190.0529,189.5195,189.8168,29051.0
2020-12-15 10:20:00,217.12,217.22,216.62,217.03,33840.0,189.8693,189.9567,189.432,189.7906,33840.0
2020-12-15 10:30:00,217.11,218.23,217.06,218.15,26685.0,189.8605,190.8399,189.8168,190.77,26685.0
2020-12-15 10:40:00,218.21,218.36,217.42,217.44,24372.0,190.8225,190.9536,190.1316,190.1491,24372.0
2020-12-15 10:50:00,217.4,217.43,216.64,216.72,22152.0,190.1141,190.1404,189.4495,189.5195,22152.0
2020-12-15 11:00:00,216.76,216.87,216.39,216.45,22155.0,189.5544,189.6506,189.2309,189.2834,22155.0
2020-12-15 11:10:00,216.44,216.46,215.78,215.98,48653.0,189.2746,189.2921,188.6974,188.8723,48653.0
2020-12-15 11:20:00,215.95,215.97,215.59,215.84,39143.0,188.8461,188.8636,188.5313,188.7499,39143.0
2020-12-15 11:30:00,215.81,215.96,215.55,215.75,28901.0,188.7237,188.8549,188.4963,188.6712,28901.0
2020-12-15 11:40:00,215.78,216.0,215.74,215.98,21428.0,188.6974,188.8898,188.6625,188.8723,21428.0
2020-12-15 11:50:00,216.0,216.23,215.78,216.07,36382.0,188.8898,189.091,188.6974,188.951,36382.0
2020-12-15 12:00:00,216.06,216.1,215.66,215.83,26875.0,188.9423,188.9773,188.5925,188.7412,26875.0
2020-12-15 12:10:00,215.8,216.02,215.63,216.01,39081.0,188.7149,188.9073,188.5663,188.8986,39081.0
2020-12-15 12:20:00,215.98,216.27,215.93,215.96,64377.0,188.8723,189.1259,188.8286,188.8549,64377.0
2020-12-15 12:30:00,216.04,216.78,215.98,216.69,29103.0,188.9248,189.5719,188.8723,189.4932,29103.0
2020-12-15 12:40:00,216.7,217.17,216.68,217.12,15669.0,189.502,189.913,189.4845,189.8693,15669.0
2020-12-15 12:50:00,217.11,217.16,216.87,217.04,28058.0,189.8605,189.9042,189.6506,189.7993,28058.0
2020-12-15 13:00:00,217.02,217.32,216.92,217.28,39426.0,189.7818,190.0442,189.6944,190.0092,39426.0
2020-12-15 13:10:00,217.27,217.62,217.12,217.57,22513.0,190.0004,190.3065,189.8693,190.2628,22513.0
2020-12-15 13:20:00,217.48,217.51,216.96,216.99,28029.0,190.1841,190.2103,189.7293,189.7556,28029.0
2020-12-15 13:30:00,217.05,217.14,216.72,217.03,9958.0,189.808,189.8868,189.5195,189.7906,9958.0
2020-12-15 13:40:00,217.03,217.03,216.84,216.93,10058.0,189.7906,189.7906,189.6244,189.7031,10058.0
2020-12-15 13:50:00,216.97,217.55,216.92,217.47,20285.0,189.7381,190.2453,189.6944,190.1753,20285.0
2020-12-15 14:00:00,217.44,217.77,217.24,217.58,22418.0,190.1491,190.4377,189.9742,190.2715,22418.0
2020-12-15 14:10:00,217.66,217.91,217.6,217.79,35159.0,190.3415,190.5601,190.289,190.4552,35159.0
2020-12-15 14:20:00,217.8,217.81,217.21,217.21,27965.0,190.4639,190.4727,189.948,189.948,27965.0
2020-12-15 14:30:00,217.13,217.41,217.0,217.06,17622.0,189.878,190.1229,189.7643,189.8168,17622.0
2020-12-15 14:40:00,217.04,217.19,217.01,217.12,34191.0,189.7993,189.9305,189.7731,189.8693,34191.0
2020-12-15 14:50:00,217.12,217.25,216.95,216.98,16195.0,189.8693,189.9829,189.7206,189.7468,16195.0
2020-12-15 15:00:00,217.0,217.16,216.91,217.03,22556.0,189.7643,189.9042,189.6856,189.7906,22556.0
2020-12-15 15:10:00,217.03,217.22,216.98,217.1,28411.0,189.7906,189.9567,189.7468,189.8518,28411.0
2020-12-15 15:20:00,217.09,217.24,216.75,216.84,31547.0,189.843,189.9742,189.5457,189.6244,31547.0
2020-12-15 15:30:00,216.78,216.9,216.63,216.84,17410.0,189.5719,189.6769,189.4408,189.6244,17410.0
2020-12-15 15:40:00,216.82,217.26,216.73,217.02,37310.0,189.6069,189.9917,189.5282,189.7818,37310.0
2020-12-15 15:50:00,217.16,217.54,217.12,217.25,137109.0,189.9042,190.2365,189.8693,189.9829,137109.0
2020-12-16 09:30:00,218.28,219.8,217.5,218.02,84197.0,190.8837,192.2129,190.2016,190.6563,84197.0
2020-12-16 09:40:00,218.0,218.68,217.75,218.05,70230.0,190.6388,191.2335,190.4202,190.6825,70230.0
2020-12-16 09:50:00,218.09,218.27,217.19,218.16,65249.0,190.7175,190.8749,189.9305,190.7787,65249.0
2020-12-16 10:00:00,217.95,218.0,217.09,217.48,31424.0,190.5951,190.6388,189.843,190.1841,31424.0
2020-12-16 10:10:00,217.45,217.9,217.35,217.74,27643.0,190.1578,190.5514,190.0704,190.4114,27643.0
2020-12-16 10:20:00,217.74,218.65,217.64,218.4,42659.0,190.4114,191.2072,190.324,190.9886,42659.0
2020-12-16 10:30:00,218.42,219.03,218.38,218.43,36456.0,191.0061,191.5395,190.9711,191.0148,36456.0
2020-12-16 10:40:00,218.28,218.52,217.72,217.78,38688.0,190.8837,191.0935,190.394,190.4464,38688.0
2020-12-16 10:50:00,217.8,217.88,217.42,217.42,33236.0,190.4639,190.5339,190.1316,190.1316,33236.0
2020-12-16 11:00:00,217.45,217.5,216.92,216.92,36505.0,190.1578,190.2016,189.6944,189.6944,36505.0
2020-12-16 11:10:00,216.91,217.0,216.5,216.66,40410.0,189.6856,189.7643,189.3271,189.467,40410.0
2020-12-16 11:20:00,216.66,216.88,216.1,216.16,31073.0,189.467,189.6594,188.9773,189.0298,31073.0
2020-12-16 11:30:00,216.1,216.19,215.68,216.0,32357.0,188.9773,189.056,188.61,188.8898,32357.0
2020-12-16 11:40:00,216.05,216.66,215.88,216.41,29881.0,188.9336,189.467,188.7849,189.2484,29881.0
2020-12-16 11:50:00,216.4,216.54,216.29,216.29,18389.0,189.2396,189.3621,189.1434,189.1434,18389.0
2020-12-16 12:00:00,216.29,216.59,216.29,216.43,12916.0,189.1434,189.4058,189.1434,189.2659,12916.0
2020-12-16 12:10:00,216.46,216.73,216.42,216.58,12000.0,189.2921,189.5282,189.2571,189.397,12000.0
2020-12-16 12:20:00,216.56,216.57,216.2,216.44,15977.0,189.3795,189.3883,189.0647,189.2746,15977.0
2020-12-16 12:30:00,216.44,216.78,216.43,216.56,12991.0,189.2746,189.5719,189.2659,189.3795,12991.0
2020-12-16 12:40:00,216.61,216.76,216.34,216.36,23094.0,189.4233,189.5544,189.1872,189.2046,23094.0
2020-12-16 12:50:00,216.36,216.75,216.23,216.55,49342.0,189.2046,189.5457,189.091,189.3708,49342.0
2020-12-16 13:00:00,216.59,216.92,216.58,216.92,17649.0,189.4058,189.6944,189.397,189.6944,17649.0
2020-12-16 13:10:00,216.93,217.39,216.92,217.21,14601.0,189.7031,190.1054,189.6944,189.948,14601.0
2020-12-16 13:20:00,217.17,217.21,217.05,217.12,32611.0,189.913,189.948,189.808,189.8693,32611.0
2020-12-16 13:30:00,217.12,217.16,216.85,217.01,92855.0,189.8693,189.9042,189.6331,189.7731,92855.0
2020-12-16 13:40:00,217.03,217.39,216.96,217.16,53346.0,189.7906,190.1054,189.7293,189.9042,53346.0
2020-12-16 13:50:00,217.12,217.74,217.11,217.55,82327.0,189.8693,190.4114,189.8605,190.2453,82327.0
2020-12-16 14:00:00,217.74,217.82,216.96,217.19,34337.0,190.4114,190.4814,189.7293,189.9305,34337.0
2020-12-16 14:10:00,217.16,217.72,217.09,217.63,30129.0,189.9042,190.394,189.843,190.3153,30129.0
2020-12-16 14:20:00,217.68,218.59,217.68,218.47,29706.0,190.359,191.1548,190.359,191.0498,29706.0
2020-12-16 14:30:00,218.42,218.62,218.26,218.32,29002.0,191.0061,191.181,190.8662,190.9186,29002.0
2020-12-16 14:40:00,218.36,218.52,218.22,218.36,12249.0,190.9536,191.0935,190.8312,190.9536,12249.0
2020-12-16 14:50:00,218.26,218.48,218.25,218.3,15800.0,190.8662,191.0586,190.8574,190.9012,15800.0
2020-12-16 15:00:00,218.28,218.81,218.19,218.57,23786.0,190.8837,191.3471,190.805,191.1373,23786.0
2020-12-16 15:10:00,218.57,218.92,218.37,218.86,41088.0,191.1373,191.4433,190.9624,191.3909,41088.0
2020-12-16 15:20:00,218.81,218.95,218.43,218.57,29044.0,191.3471,191.4696,191.0148,191.1373,29044.0
2020-12-16 15:30:00,218.66,218.94,218.5,218.94,32428.0,191.216,191.4608,191.0761,191.4608,32428.0
2020-12-16 15:40:00,218.92,219.49,218.81,219.27,61611.0,191.4433,191.9418,191.3471,191.7494,61611.0
2020-12-16 15:50:00,219.27,219.76,219.2,219.62,195692.0,191.7494,192.1779,191.6882,192.0555,195692.0
2020-12-17 09:30:00,221.1,223.12,221.0,222.68,173229.0,193.3497,195.1162,193.2623,194.7314,173229.0
2020-12-17 09:40:00,222.85,222.98,221.5,222.32,30021.0,194.8801,194.9938,193.6995,194.4166,30021.0
2020-12-17 09:50:00,222.15,222.24,221.2,221.55,37827.0,194.2679,194.3466,193.4372,193.7433,37827.0
2020-12-17 10:00:00,221.62,222.11,221.3,221.32,32703.0,193.8045,194.233,193.5246,193.5421,32703.0
2020-12-17 10:10:00,221.4,221.44,220.59,221.06,23886.0,193.6121,193.6471,192.9037,193.3148,23886.0
2020-12-17 10:20:00,221.0,221.41,220.18,220.32,39379.0,193.2623,193.6208,192.5452,192.6676,39379.0
2020-12-17 10:30:00,220.43,221.11,220.38,220.96,45732.0,192.7638,193.3585,192.7201,193.2273,45732.0
2020-12-17 10:40:00,221.03,221.98,220.93,221.85,37557.0,193.2885,194.1193,193.2011,194.0056,37557.0
2020-12-17 10:50:00,221.81,222.25,221.7,221.77,41804.0,193.9706,194.3554,193.8744,193.9356,41804.0
2020-12-17 11:00:00,221.74,222.19,221.56,221.84,85425.0,193.9094,194.3029,193.752,193.9969,85425.0
2020-12-17 11:10:00,221.83,221.83,221.07,221.14,27831.0,193.9881,193.9881,193.3235,193.3847,27831.0
2020-12-17 11:20:00,221.2,221.2,220.39,220.66,29593.0,193.4372,193.4372,192.7288,192.965,29593.0
2020-12-17 11:30:00,220.7,220.85,220.13,220.84,21652.0,192.9999,193.1311,192.5015,193.1224,21652.0
2020-12-17 11:40:00,220.88,221.36,220.87,221.24,17825.0,193.1573,193.5771,193.1486,193.4722,17825.0
2020-12-17 11:50:00,221.23,221.25,220.62,221.15,18495.0,193.4634,193.4809,192.93,193.3935,18495.0
2020-12-17 12:00:00,221.12,221.14,220.78,220.79,15924.0,193.3672,193.3847,193.0699,193.0786,15924.0
2020-12-17 12:10:00,220.86,221.18,220.76,220.99,48615.0,193.1399,193.4197,193.0524,193.2535,48615.0
2020-12-17 12:20:00,220.96,221.06,220.83,220.95,17829.0,193.2273,193.3148,193.1136,193.2186,17829.0
2020-12-17 12:30:00,220.97,221.18,220.87,220.96,18463.0,193.236,193.4197,193.1486,193.2273,18463.0
2020-12-17 12:40:00,220.95,221.15,220.87,221.1,16322.0,193.2186,193.3935,193.1486,193.3497,16322.0
2020-12-17 12:50:00,221.04,221.17,220.88,221.07,34622.0,193.2973,193.4109,193.1573,193.3235,34622.0
2020-12-17 13:00:00,221.06,221.37,221.06,221.28,39495.0,193.3148,193.5858,193.3148,193.5071,39495.0
2020-12-17 13:10:00,221.3,221.65,221.29,221.39,41006.0,193.5246,193.8307,193.5159,193.6033,41006.0
2020-12-17 13:20:00,221.39,221.42,221.16,221.21,31639.0,193.6033,193.6296,193.4022,193.4459,31639.0
2020-12-17 13:30:00,221.17,221.22,220.93,220.96,26809.0,193.4109,193.4547,193.2011,193.2273,26809.0
2020-12-17 13:40:00,220.96,221.29,220.96,221.26,23219.0,193.2273,193.5159,193.2273,193.4896,23219.0
2020-12-17 13:50:00,221.25,221.89,221.22,221.85,16395.0,193.4809,194.0406,193.4547,194.0056,16395.0
2020-12-17 14:00:00,221.85,221.97,221.6,221.78,29153.0,194.0056,194.1105,193.787,193.9444,29153.0
2020-12-17 14:10:00,221.81,222.4,221.81,222.4,15847.0,193.9706,194.4866,193.9706,194.4866,15847.0
2020-12-17 14:20:00,222.42,222.67,222.32,222.5,36431.0,194.5041,194.7227,194.4166,194.574,36431.0
2020-12-17 14:30:00,222.53,223.12,222.5,223.1,24265.0,194.6003,195.1162,194.574,195.0987,24265.0
2020-12-17 14:40:00,223.13,223.56,223.03,223.52,30268.0,195.1249,195.501,195.0375,195.466,30268.0
2020-12-17 14:50:00,223.6,223.6,223.21,223.29,35319.0,195.536,195.536,195.1949,195.2649,35319.0
2020-12-17 15:00:00,223.22,223.33,222.86,223.1,48266.0,195.2036,195.2998,194.8888,195.0987,48266.0
2020-12-17 15:10:00,223.08,223.28,222.89,222.95,35619.0,195.0812,195.2561,194.9151,194.9675,35619.0
2020-12-17 15:20:00,222.97,223.46,222.84,223.36,31920.0,194.985,195.4135,194.8713,195.3261,31920.0
2020-12-17 15:30:00,223.27,223.31,222.74,222.75,44397.0,195.2474,195.2824,194.7839,194.7926,44397.0
2020-12-17 15:40:00,222.78,222.78,222.45,222.65,50675.0,194.8189,194.8189,194.5303,194.7052,50675.0
2020-12-17 15:50:00,222.62,222.99,222.23,222.64,122146.0,194.679,195.0025,194.3379,194.6964,122146.0
2020-12-18 09:30:00,222.18,223.23,221.4,221.65,445303.0,194.2942,195.2124,193.6121,193.8307,445303.0
2020-12-18 09:40:00,221.69,222.1,220.47,220.63,81641.0,193.8657,194.2242,192.7988,192.9387,81641.0
2020-12-18 09:50:00,220.62,221.01,220.4,221.01,44651.0,192.93,193.271,192.7376,193.271,44651.0
2020-12-18 10:00:00,220.96,221.57,220.85,221.41,21593.0,193.2273,193.7607,193.1311,193.6208,21593.0
2020-12-18 10:10:00,221.27,221.33,220.13,220.8,19068.0,193.4984,193.5509,192.5015,193.0874,19068.0
2020-12-18 10:20:00,220.8,220.99,220.4,220.56,30712.0,193.0874,193.2535,192.7376,192.8775,30712.0
2020-12-18 10:30:00,220.6,220.92,220.28,220.68,43212.0,192.9125,193.1923,192.6326,192.9824,43212.0
2020-12-18 10:40:00,220.61,220.83,220.09,220.22,33782.0,192.9212,193.1136,192.4665,192.5802,33782.0
2020-12-18 10:50:00,220.22,220.67,220.2,220.34,20415.0,192.5802,192.9737,192.5627,192.6851,20415.0
2020-12-18 11:00:00,220.31,220.46,220.15,220.32,20104.0,192.6589,192.7901,192.519,192.6676,20104.0
2020-12-18 11:10:00,220.34,220.5,219.84,220.5,61755.0,192.6851,192.825,192.2479,192.825,61755.0
2020-12-18 11:20:00,220.54,220.57,220.24,220.37,14377.0,192.86,192.8863,192.5977,192.7114,14377.0
2020-12-18 11:30:00,220.39,220.51,219.96,220.2,19300.0,192.7288,192.8338,192.3528,192.5627,19300.0
2020-12-18 11:40:00,220.25,220.45,220.13,220.3,29028.0,192.6064,192.7813,192.5015,192.6501,29028.0
2020-12-18 11:50:00,220.37,220.79,220.3,220.79,18575.0,192.7114,193.0786,192.6501,193.0786,18575.0
2020-12-18 12:00:00,220.75,220.89,220.54,220.79,15200.0,193.0437,193.1661,192.86,193.0786,15200.0
2020-12-18 12:10:00,220.83,221.2,220.73,221.09,16087.0,193.1136,193.4372,193.0262,193.341,16087.0
2020-12-18 12:20:00,221.05,221.15,220.87,221.0,12526.0,193.306,193.3935,193.1486,193.2623,12526.0
2020-12-18 12:30:00,221.02,221.26,220.76,221.05,26207.0,193.2798,193.4896,193.0524,193.306,26207.0
2020-12-18 12:40:00,221.05,221.12,220.59,220.75,16996.0,193.306,193.3672,192.9037,193.0437,16996.0
2020-12-18 12:50:00,220.74,220.8,220.44,220.56,24315.0,193.0349,193.0874,192.7726,192.8775,24315.0
2020-12-18 13:00:00,220.67,220.67,220.1,220.31,15333.0,192.9737,192.9737,192.4752,192.6589,15333.0
2020-12-18 13:10:00,220.29,220.86,220.22,220.85,43716.0,192.6414,193.1399,192.5802,193.1311,43716.0
2020-12-18 13:20:00,220.94,221.04,220.5,220.74,23148.0,193.2098,193.2973,192.825,193.0349,23148.0
2020-12-18 13:30:00,220.69,220.79,220.5,220.55,9730.0,192.9912,193.0786,192.825,192.8688,9730.0
2020-12-18 13:40:00,220.57,220.67,220.34,220.44,9962.0,192.8863,192.9737,192.6851,192.7726,9962.0
2020-12-18 13:50:00,220.52,220.69,220.37,220.66,12004.0,192.8425,192.9912,192.7114,192.965,12004.0
2020-12-18 14:00:00,220.72,220.74,220.45,220.56,23048.0,193.0174,193.0349,192.7813,192.8775,23048.0
2020-12-18 14:10:00,220.45,220.65,220.35,220.65,10353.0,192.7813,192.9562,192.6939,192.9562,10353.0
2020-12-18 14:20:00,220.6,220.74,220.33,220.37,22518.0,192.9125,193.0349,192.6764,192.7114,22518.0
2020-12-18 14:30:00,220.35,220.87,220.35,220.87,14051.0,192.6939,193.1486,192.6939,193.1486,14051.0
2020-12-18 14:40:00,220.82,220.87,220.48,220.68,11732.0,193.1049,193.1486,192.8075,192.9824,11732.0
2020-12-18 14:50:00,220.68,220.79,220.51,220.79,30296.0,192.9824,193.0786,192.8338,193.0786,30296.0
2020-12-18 15:00:00,220.71,221.31,220.71,221.23,25423.0,193.0087,193.5334,193.0087,193.4634,25423.0
2020-12-18 15:10:00,221.17,221.48,221.0,221.02,21846.0,193.4109,193.682,193.2623,193.2798,21846.0
2020-12-18 15:20:00,221.06,221.14,220.56,220.68,28897.0,193.3148,193.3847,192.8775,192.9824,28897.0
2020-12-18 15:30:00,220.68,220.92,220.35,220.53,39795.0,192.9824,193.1923,192.6939,192.8513,39795.0
2020-12-18 15:40:00,220.5,221.76,220.39,221.34,71116.0,192.825,193.9269,192.7288,193.5596,71116.0
2020-12-18 15:50:00,221.25,222.95,221.25,221.41,274883.0,193.4809,194.9675,193.4809,193.6208,274883.0
2020-12-21 09:30:00,218.36,219.2,217.94,218.94,98468.0,190.9536,191.6882,190.5863,191.4608,98468.0
2020-12-21 09:40:00,218.92,219.21,218.18,219.21,36413.0,191.4433,191.6969,190.7962,191.6969,36413.0
2020-12-21 09:50:00,219.18,219.59,218.88,219.47,48700.0,191.6707,192.0293,191.4084,191.9243,48700.0
2020-12-21 10:00:00,219.32,220.14,218.59,219.85,53552.0,191.7931,192.5102,191.1548,192.2566,53552.0
2020-12-21 10:10:00,219.96,220.0,219.01,219.27,28181.0,192.3528,192.3878,191.522,191.7494,28181.0
2020-12-21 10:20:00,219.34,219.67,218.83,219.03,65082.0,191.8106,192.0992,191.3646,191.5395,65082.0
2020-12-21 10:30:00,218.94,219.36,218.73,219.07,14345.0,191.4608,191.8281,191.2772,191.5745,14345.0
2020-12-21 10:40:00,218.89,219.0,217.63,217.74,29299.0,191.4171,191.5133,190.3153,190.4114,29299.0
2020-12-21 10:50:00,217.81,217.83,217.13,217.61,24153.0,190.4727,190.4901,189.878,190.2978,24153.0
2020-12-21 11:00:00,217.63,218.58,217.42,218.58,30400.0,190.3153,191.146,190.1316,191.146,30400.0
2020-12-21 11:10:00,218.58,218.81,218.23,218.39,24655.0,191.146,191.3471,190.8399,190.9799,24655.0
2020-12-21 11:20:00,218.42,218.87,218.39,218.8,18177.0,191.0061,191.3996,190.9799,191.3384,18177.0
2020-12-21 11:30:00,218.8,218.94,218.5,218.67,37785.0,191.3384,191.4608,191.0761,191.2247,37785.0
2020-12-21 11:40:00,218.66,219.14,218.35,219.06,26854.0,191.216,191.6357,190.9449,191.5658,26854.0
2020-12-21 11:50:00,219.02,219.27,218.95,219.11,16839.0,191.5308,191.7494,191.4696,191.6095,16839.0
2020-12-21 12:00:00,219.16,220.07,219.16,220.07,13463.0,191.6532,192.449,191.6532,192.449,13463.0
2020-12-21 12:10:00,220.07,220.36,219.71,219.78,31458.0,192.449,192.7026,192.1342,192.1954,31458.0
2020-12-21 12:20:00,219.82,220.16,219.75,220.13,25360.0,192.2304,192.5277,192.1692,192.5015,25360.0
2020-12-21 12:30:00,220.06,220.21,219.93,220.14,9986.0,192.4403,192.5714,192.3266,192.5102,9986.0
2020-12-21 12:40:00,220.0,220.22,219.82,220.01,11479.0,192.3878,192.5802,192.2304,192.3965,11479.0
2020-12-21 12:50:00,220.0,220.48,219.96,220.41,11757.0,192.3878,192.8075,192.3528,192.7463,11757.0
2020-12-21 13:00:00,220.3,220.49,220.19,220.31,9126.0,192.6501,192.8163,192.5539,192.6589,9126.0
2020-12-21 13:10:00,220.32,220.41,219.79,219.96,31217.0,192.6676,192.7463,192.2041,192.3528,31217.0
2020-12-21 13:20:00,219.95,220.04,219.77,219.86,9403.0,192.3441,192.4228,192.1867,192.2654,9403.0
2020-12-21 13:30:00,219.86,220.04,219.79,219.93,10175.0,192.2654,192.4228,192.2041,192.3266,10175.0
2020-12-21 13:40:00,220.0,220.3,219.91,220.21,18870.0,192.3878,192.6501,192.3091,192.5714,18870.0
2020-12-21 13:50:00,220.29,220.38,220.12,220.26,8625.0,192.6414,192.7201,192.4927,192.6152,8625.0
2020-12-21 14:00:00,220.26,220.41,219.98,220.15,11620.0,192.6152,192.7463,192.3703,192.519,11620.0
2020-12-21 14:10:00,220.21,220.39,219.98,220.21,14551.0,192.5714,192.7288,192.3703,192.5714,14551.0
2020-12-21 14:20:00,220.12,220.38,220.12,220.31,23614.0,192.4927,192.7201,192.4927,192.6589,23614.0
2020-12-21 14:30:00,220.25,220.5,220.21,220.27,16185.0,192.6064,192.825,192.5714,192.6239,16185.0
2020-12-21 14:40:00,220.23,220.42,220.01,220.38,18507.0,192.5889,192.7551,192.3965,192.7201,18507.0
2020-12-21 14:50:00,220.39,220.49,220.13,220.31,12529.0,192.7288,192.8163,192.5015,192.6589,12529.0
2020-12-21 15:00:00,220.31,220.36,219.92,219.96,12104.0,192.6589,192.7026,192.3178,192.3528,12104.0
2020-12-21 15:10:00,219.97,220.01,219.58,219.83,22979.0,192.3616,192.3965,192.0205,192.2391,22979.0
2020-12-21 15:20:00,219.85,219.92,219.68,219.87,19228.0,192.2566,192.3178,192.108,192.2741,19228.0
2020-12-21 15:30:00,219.81,219.89,219.35,219.64,33220.0,192.2216,192.2916,191.8194,192.073,33220.0
2020-12-21 15:40:00,219.67,219.74,219.45,219.46,53215.0,192.0992,192.1604,191.9068,191.9156,53215.0
2020-12-21 15:50:00,219.54,219.85,219.3,219.7,118024.0,191.9855,192.2566,191.7756,192.1254,118024.0
2020-12-22 09:30:00,219.29,219.71,218.27,218.78,44146.0,191.7669,192.1342,190.8749,191.3209,44146.0
2020-12-22 09:40:00,218.81,219.03,218.5,218.52,22363.0,191.3471,191.5395,191.0761,191.0935,22363.0
2020-12-22 09:50:00,218.63,218.93,218.3,218.93,26882.0,191.1897,191.4521,190.9012,191.4521,26882.0
2020-12-22 10:00:00,218.77,219.2,218.4,219.0,31329.0,191.3122,191.6882,190.9886,191.5133,31329.0
2020-12-22 10:10:00,219.18,219.77,219.06,219.6,25357.0,191.6707,192.1867,191.5658,192.038,25357.0
2020-12-22 10:20:00,219.55,220.04,219.51,219.87,17683.0,191.9943,192.4228,191.9593,192.2741,17683.0
2020-12-22 10:30:00,219.81,219.93,219.39,219.39,25328.0,192.2216,192.3266,191.8544,191.8544,25328.0
2020-12-22 10:40:00,219.39,219.53,219.1,219.24,24128.0,191.8544,191.9768,191.6008,191.7232,24128.0
2020-12-22 10:50:00,219.25,219.39,219.14,219.31,22089.0,191.7319,191.8544,191.6357,191.7844,22089.0
2020-12-22 11:00:00,219.27,219.79,219.14,219.79,25909.0,191.7494,192.2041,191.6357,192.2041,25909.0
2020-12-22 11:10:00,219.79,219.92,219.55,219.86,27127.0,192.2041,192.3178,191.9943,192.2654,27127.0
2020-12-22 11:20:00,219.91,220.22,219.84,219.97,24030.0,192.3091,192.5802,192.2479,192.3616,24030.0
2020-12-22 11:30:00,219.9,219.95,219.55,219.68,16267.0,192.3003,192.3441,191.9943,192.108,16267.0
2020-12-22 11:40:00,219.7,219.77,219.13,219.26,25517.0,192.1254,192.1867,191.627,191.7407,25517.0
2020-12-22 11:50:00,219.29,219.51,219.2,219.23,22258.0,191.7669,191.9593,191.6882,191.7144,22258.0
2020-12-22 12:00:00,219.23,219.67,219.22,219.67,24711.0,191.7144,192.0992,191.7057,192.0992,24711.0
2020-12-22 12:10:00,219.71,219.71,219.32,219.42,14344.0,192.1342,192.1342,191.7931,191.8806,14344.0
2020-12-22 12:20:00,219.45,219.8,219.39,219.74,10101.0,191.9068,192.2129,191.8544,192.1604,10101.0
2020-12-22 12:30:00,219.78,219.78,219.4,219.66,18031.0,192.1954,192.1954,191.8631,192.0905,18031.0
2020-12-22 12:40:00,219.67,219.88,219.64,219.71,9006.0,192.0992,192.2829,192.073,192.1342,9006.0
2020-12-22 12:50:00,219.69,219.7,219.45,219.59,13836.0,192.1167,192.1254,191.9068,192.0293,13836.0
2020-12-22 13:00:00,219.66,219.79,219.62,219.78,8086.0,192.0905,192.2041,192.0555,192.1954,8086.0
2020-12-22 13:10:00,219.76,219.78,219.5,219.51,18480.0,192.1779,192.1954,191.9505,191.9593,18480.0
2020-12-22 13:20:00,219.54,219.57,219.38,219.56,12194.0,191.9855,192.0118,191.8456,192.003,12194.0
2020-12-22 13:30:00,219.55,219.72,219.51,219.55,13835.0,191.9943,192.1429,191.9593,191.9943,13835.0
2020-12-22 13:40:00,219.51,219.69,219.51,219.67,14572.0,191.9593,192.1167,191.9593,192.0992,14572.0
2020-12-22 13:50:00,219.59,219.79,219.57,219.59,11478.0,192.0293,192.2041,192.0118,192.0293,11478.0
2020-12-22 14:00:00,219.59,219.65,219.42,219.63,30140.0,192.0293,192.0817,191.8806,192.0642,30140.0
2020-12-22 14:10:00,219.66,220.13,219.62,220.05,18253.0,192.0905,192.5015,192.0555,192.4315,18253.0
2020-12-22 14:20:00,220.09,220.12,219.97,220.1,9160.0,192.4665,192.4927,192.3616,192.4752,9160.0
2020-12-22 14:30:00,220.26,220.27,219.79,219.81,12976.0,192.6152,192.6239,192.2041,192.2216,12976.0
2020-12-22 14:40:00,219.76,219.81,219.57,219.59,17438.0,192.1779,192.2216,192.0118,192.0293,17438.0
2020-12-22 14:50:00,219.62,219.84,219.55,219.73,28427.0,192.0555,192.2479,191.9943,192.1517,28427.0
2020-12-22 15:00:00,219.73,219.91,219.72,219.91,11503.0,192.1517,192.3091,192.1429,192.3091,11503.0
2020-12-22 15:10:00,219.85,219.87,219.66,219.79,8791.0,192.2566,192.2741,192.0905,192.2041,8791.0
2020-12-22 15:20:00,219.78,219.87,219.66,219.67,23516.0,192.1954,192.2741,192.0905,192.0992,23516.0
2020-12-22 15:30:00,219.7,219.81,219.54,219.8,36909.0,192.1254,192.2216,191.9855,192.2129,36909.0
2020-12-22 15:40:00,219.81,220.35,219.81,220.19,23443.0,192.2216,192.6939,192.2216,192.5539,23443.0
2020-12-22 15:50:00,220.11,220.85,219.77,220.49,74876.0,192.484,193.1311,192.1867,192.8163,74876.0
2020-12-23 09:30:00,221.27,222.22,221.01,221.99,47988.0,193.4984,194.3292,193.271,194.128,47988.0
2020-12-23 09:40:00,222.02,222.02,220.93,221.0,21483.0,194.1543,194.1543,193.2011,193.2623,21483.0
2020-12-23 09:50:00,221.0,222.13,220.92,222.05,23752.0,193.2623,194.2505,193.1923,194.1805,23752.0
2020-12-23 10:00:00,222.04,222.23,221.62,221.81,27622.0,194.1718,194.3379,193.8045,193.9706,27622.0
2020-12-23 10:10:00,221.84,223.04,221.7,222.99,24436.0,193.9969,195.0462,193.8744,195.0025,24436.0
2020-12-23 10:20:00,223.07,223.59,223.02,223.45,19991.0,195.0725,195.5272,195.0288,195.4048,19991.0
2020-12-23 10:30:00,223.51,223.52,223.13,223.41,21000.0,195.4573,195.466,195.1249,195.3698,21000.0
2020-12-23 10:40:00,223.39,223.6,222.79,222.87,20405.0,195.3523,195.536,194.8276,194.8976,20405.0
2020-12-23 10:50:00,222.84,222.84,222.38,222.45,13791.0,194.8713,194.8713,194.4691,194.5303,13791.0
2020-12-23 11:00:00,222.44,222.58,221.77,221.88,17634.0,194.5215,194.644,193.9356,194.0318,17634.0
2020-12-23 11:10:00,221.92,222.05,221.72,221.98,22609.0,194.0668,194.1805,193.8919,194.1193,22609.0
2020-12-23 11:20:00,222.02,222.1,221.31,221.37,9433.0,194.1543,194.2242,193.5334,193.5858,9433.0
2020-12-23 11:30:00,221.41,221.6,221.28,221.6,17559.0,193.6208,193.787,193.5071,193.787,17559.0
2020-12-23 11:40:00,221.64,221.99,221.64,221.95,7175.0,193.822,194.128,193.822,194.093,7175.0
2020-12-23 11:50:00,222.02,222.24,222.02,222.08,12526.0,194.1543,194.3466,194.1543,194.2067,12526.0
2020-12-23 12:00:00,222.09,222.44,221.62,221.74,25720.0,194.2155,194.5215,193.8045,193.9094,25720.0
2020-12-23 12:10:00,221.74,221.77,221.28,221.44,13792.0,193.9094,193.9356,193.5071,193.6471,13792.0
2020-12-23 12:20:00,221.44,221.84,221.37,221.83,13520.0,193.6471,193.9969,193.5858,193.9881,13520.0
2020-12-23 12:30:00,221.79,221.91,221.32,221.42,10483.0,193.9531,194.0581,193.5421,193.6296,10483.0
2020-12-23 12:40:00,221.43,221.47,221.09,221.12,4915.0,193.6383,193.6733,193.341,193.3672,4915.0
2020-12-23 12:50:00,221.14,221.19,220.74,220.77,15055.0,193.3847,193.4284,193.0349,193.0611,15055.0
2020-12-23 13:00:00,220.77,220.83,220.36,220.64,22669.0,193.0611,193.1136,192.7026,192.9475,22669.0
2020-12-23 13:10:00,220.64,220.85,220.61,220.61,9280.0,192.9475,193.1311,192.9212,192.9212,9280.0
2020-12-23 13:20:00,220.47,220.56,220.27,220.46,10475.0,192.7988,192.8775,192.6239,192.7901,10475.0
2020-12-23 13:30:00,220.51,220.51,220.05,220.05,9060.0,192.8338,192.8338,192.4315,192.4315,9060.0
2020-12-23 13:40:00,220.07,220.22,219.87,219.92,13066.0,192.449,192.5802,192.2741,192.3178,13066.0
2020-12-23 13:50:00,219.94,219.94,219.64,219.73,12913.0,192.3353,192.3353,192.073,192.1517,12913.0
2020-12-23 14:00:00,219.74,219.8,219.34,219.34,13275.0,192.1604,192.2129,191.8106,191.8106,13275.0
2020-12-23 14:10:00,219.3,219.47,219.14,219.47,13657.0,191.7756,191.9243,191.6357,191.9243,13657.0
2020-12-23 14:20:00,219.44,219.5,219.2,219.31,10749.0,191.8981,191.9505,191.6882,191.7844,10749.0
2020-12-23 14:30:00,219.34,219.4,218.89,218.89,22318.0,191.8106,191.8631,191.4171,191.4171,22318.0
2020-12-23 14:40:00,218.88,218.92,218.7,218.84,18799.0,191.4084,191.4433,191.251,191.3734,18799.0
2020-12-23 14:50:00,218.83,218.97,218.76,218.91,13877.0,191.3646,191.4871,191.3034,191.4346,13877.0
2020-12-23 15:00:00,218.92,218.95,218.72,218.79,11641.0,191.4433,191.4696,191.2684,191.3297,11641.0
2020-12-23 15:10:00,218.79,219.12,218.79,218.88,12983.0,191.3297,191.6182,191.3297,191.4084,12983.0
2020-12-23 15:20:00,218.81,219.1,218.75,218.98,10240.0,191.3471,191.6008,191.2947,191.4958,10240.0
2020-12-23 15:30:00,218.98,219.03,218.65,218.71,17941.0,191.4958,191.5395,191.2072,191.2597,17941.0
2020-12-23 15:40:00,218.69,218.97,218.33,218.46,35469.0,191.2422,191.4871,190.9274,191.0411,35469.0
2020-12-23 15:50:00,218.42,218.43,217.38,217.57,207561.0,191.0061,191.0148,190.0966,190.2628,207561.0
2020-12-24 09:30:00,216.44,218.62,216.19,218.62,41854.0,190.322,192.239,190.1022,192.239,41854.0
2020-12-24 09:40:00,218.74,219.39,218.4,219.31,25114.0,192.3445,192.9161,192.0455,192.8457,25114.0
2020-12-24 09:50:00,219.31,219.31,217.63,218.06,33487.0,192.8457,192.8457,191.3684,191.7466,33487.0
2020-12-24 10:00:00,218.12,218.99,218.12,218.68,19205.0,191.7993,192.5643,191.7993,192.2917,19205.0
2020-12-24 10:10:00,218.67,218.75,218.25,218.25,9602.0,192.283,192.3533,191.9136,191.9136,9602.0
2020-12-24 10:20:00,218.26,218.62,217.98,217.98,11406.0,191.9224,192.239,191.6762,191.6762,11406.0
2020-12-24 10:30:00,218.0,218.06,217.4,217.4,14242.0,191.6938,191.7466,191.1662,191.1662,14242.0
2020-12-24 10:40:00,217.31,217.38,217.09,217.18,19320.0,191.0871,191.1486,190.8936,190.9727,19320.0
2020-12-24 10:50:00,217.24,217.67,217.21,217.25,14487.0,191.0255,191.4036,190.9991,191.0343,14487.0
2020-12-24 11:00:00,217.2,217.74,217.07,217.64,18796.0,190.9903,191.4652,190.876,191.3772,18796.0
2020-12-24 11:10:00,217.6,218.31,217.6,218.23,23358.0,191.3421,191.9664,191.3421,191.896,23358.0
2020-12-24 11:20:00,218.17,218.47,218.05,218.26,14460.0,191.8433,192.1071,191.7378,191.9224,14460.0
2020-12-24 11:30:00,218.27,218.58,218.09,218.58,13769.0,191.9312,192.2038,191.7729,192.2038,13769.0
2020-12-24 11:40:00,218.64,218.7,217.78,217.78,13878.0,192.2566,192.3093,191.5003,191.5003,13878.0
2020-12-24 11:50:00,217.81,217.94,217.4,217.58,16427.0,191.5267,191.641,191.1662,191.3245,16427.0
2020-12-24 12:00:00,217.55,217.8,217.32,217.74,22406.0,191.2981,191.5179,191.0959,191.4652,22406.0
2020-12-24 12:10:00,217.73,218.0,217.66,217.85,8940.0,191.4564,191.6938,191.3948,191.5619,8940.0
2020-12-24 12:20:00,217.86,217.95,217.66,217.95,10233.0,191.5707,191.6498,191.3948,191.6498,10233.0
2020-12-24 12:30:00,217.93,218.14,217.83,217.83,9561.0,191.6322,191.8169,191.5443,191.5443,9561.0
2020-12-24 12:40:00,217.78,218.19,217.57,218.19,13750.0,191.5003,191.8609,191.3157,191.8609,13750.0
2020-12-24 12:50:00,218.19,218.7,218.19,218.64,33279.0,191.8609,192.3093,191.8609,192.2566,33279.0
2020-12-28 09:30:00,218.87,219.79,218.73,218.8,40015.0,192.4588,193.2678,192.3357,192.3973,40015.0
2020-12-28 09:40:00,218.85,219.03,217.8,217.97,21762.0,192.4412,192.5995,191.5179,191.6674,21762.0
2020-12-28 09:50:00,218.0,218.07,217.61,217.61,16640.0,191.6938,191.7554,191.3509,191.3509,16640.0
2020-12-28 10:00:00,217.67,218.34,217.43,218.04,23086.0,191.4036,191.9928,191.1926,191.729,23086.0
2020-12-28 10:10:00,217.91,218.82,217.66,218.82,17441.0,191.6147,192.4148,191.3948,192.4148,17441.0
2020-12-28 10:20:00,218.82,218.99,218.37,218.37,15729.0,192.4148,192.5643,192.0192,192.0192,15729.0
2020-12-28 10:30:00,218.41,219.34,218.33,219.26,10151.0,192.0543,192.8721,191.984,192.8018,10151.0
2020-12-28 10:40:00,219.3,219.52,219.18,219.45,19095.0,192.8369,193.0304,192.7314,192.9688,19095.0
2020-12-28 10:50:00,219.5,219.71,219.34,219.52,12769.0,193.0128,193.1975,192.8721,193.0304,12769.0
2020-12-28 11:00:00,219.48,219.48,219.01,219.08,18821.0,192.9952,192.9952,192.5819,192.6435,18821.0
2020-12-28 11:10:00,219.1,219.42,219.01,219.34,13954.0,192.6611,192.9424,192.5819,192.8721,13954.0
2020-12-28 11:20:00,219.37,219.51,219.32,219.34,8672.0,192.8985,193.0216,192.8545,192.8721,8672.0
2020-12-28 11:30:00,219.42,219.54,219.29,219.42,9744.0,192.9424,193.048,192.8281,192.9424,9744.0
2020-12-28 11:40:00,219.32,219.87,219.29,219.81,10854.0,192.8545,193.3381,192.8281,193.2854,10854.0
2020-12-28 11:50:00,219.75,219.97,219.62,219.9,21087.0,193.2326,193.4261,193.1183,193.3645,21087.0
2020-12-28 12:00:00,219.88,220.25,219.84,219.98,23808.0,193.3469,193.6723,193.3118,193.4349,23808.0
2020-12-28 12:10:00,220.01,220.14,219.7,219.8,11571.0,193.4613,193.5756,193.1887,193.2766,11571.0
2020-12-28 12:20:00,219.77,220.01,219.69,219.9,18848.0,193.2502,193.4613,193.1799,193.3645,18848.0
2020-12-28 12:30:00,219.92,219.95,219.6,219.69,10101.0,193.3821,193.4085,193.1007,193.1799,10101.0
2020-12-28 12:40:00,219.69,219.8,219.61,219.65,11159.0,193.1799,193.2766,193.1095,193.1447,11159.0
2020-12-28 12:50:00,219.69,219.86,219.68,219.84,6086.0,193.1799,193.3294,193.1711,193.3118,6086.0
2020-12-28 13:00:00,219.85,219.88,219.7,219.83,10321.0,193.3206,193.3469,193.1887,193.303,10321.0
2020-12-28 13:10:00,219.8,219.92,219.65,219.86,7732.0,193.2766,193.3821,193.1447,193.3294,7732.0
2020-12-28 13:20:00,219.86,219.88,219.72,219.81,8394.0,193.3294,193.3469,193.2062,193.2854,8394.0
2020-12-28 13:30:00,219.76,219.85,219.7,219.73,13016.0,193.2414,193.3206,193.1887,193.215,13016.0
2020-12-28 13:40:00,219.75,219.86,219.66,219.74,14037.0,193.2326,193.3294,193.1535,193.2238,14037.0
2020-12-28 13:50:00,219.71,219.81,219.67,219.72,36763.0,193.1975,193.2854,193.1623,193.2062,36763.0
2020-12-28 14:00:00,219.74,219.74,219.43,219.55,15256.0,193.2238,193.2238,192.9512,193.0568,15256.0
2020-12-28 14:10:00,219.58,219.7,219.29,219.29,22521.0,193.0831,193.1887,192.8281,192.8281,22521.0
2020-12-28 14:20:00,219.31,219.46,219.24,219.37,11830.0,192.8457,192.9776,192.7842,192.8985,11830.0
2020-12-28 14:30:00,219.39,219.51,219.29,219.37,13247.0,192.9161,193.0216,192.8281,192.8985,13247.0
2020-12-28 14:40:00,219.4,219.52,219.36,219.44,7819.0,192.9249,193.0304,192.8897,192.96,7819.0
2020-12-28 14:50:00,219.44,219.62,219.43,219.58,11286.0,192.96,193.1183,192.9512,193.0831,11286.0
2020-12-28 15:00:00,219.63,219.73,219.45,219.49,10056.0,193.1271,193.215,192.9688,193.004,10056.0
2020-12-28 15:10:00,219.57,219.63,219.5,219.55,10332.0,193.0743,193.1271,193.0128,193.0568,10332.0
2020-12-28 15:20:00,219.52,219.6,219.41,219.53,8941.0,193.0304,193.1007,192.9337,193.0392,8941.0
2020-12-28 15:30:00,219.52,219.58,219.11,219.56,35462.0,193.0304,193.0831,192.6699,193.0656,35462.0
2020-12-28 15:40:00,219.59,220.5,219.59,220.5,25264.0,193.0919,193.8921,193.0919,193.8921,25264.0
2020-12-28 15:50:00,220.5,221.45,220.36,221.04,129086.0,193.8921,194.7275,193.769,194.367,129086.0
2020-12-29 09:30:00,222.21,222.99,221.76,222.28,59360.0,195.3958,196.0817,195.0001,195.4573,59360.0
2020-12-29 09:40:00,222.21,222.52,221.62,222.21,16378.0,195.3958,195.6684,194.877,195.3958,16378.0
2020-12-29 09:50:00,222.05,222.38,221.58,221.72,17585.0,195.2551,195.5453,194.8418,194.9649,17585.0
2020-12-29 10:00:00,221.74,222.2,221.53,221.81,14018.0,194.9825,195.387,194.7978,195.044,14018.0
2020-12-29 10:10:00,221.94,223.23,221.94,223.05,20577.0,195.1584,196.2927,195.1584,196.1344,20577.0
2020-12-29 10:20:00,223.05,223.42,222.61,222.87,31956.0,196.1344,196.4598,195.7475,195.9761,31956.0
2020-12-29 10:30:00,222.74,222.87,222.12,222.2,24498.0,195.8618,195.9761,195.3166,195.387,24498.0
2020-12-29 10:40:00,222.2,222.2,221.62,221.66,22182.0,195.387,195.387,194.877,194.9121,22182.0
2020-12-29 10:50:00,221.73,221.88,221.16,221.57,24295.0,194.9737,195.1056,194.4725,194.833,24295.0
2020-12-29 11:00:00,221.64,221.78,221.47,221.59,24226.0,194.8946,195.0177,194.7451,194.8506,24226.0
2020-12-29 11:10:00,221.61,221.64,220.97,221.27,14192.0,194.8682,194.8946,194.3054,194.5692,14192.0
2020-12-29 11:20:00,221.33,221.97,221.33,221.97,10618.0,194.622,195.1847,194.622,195.1847,10618.0
2020-12-29 11:30:00,222.0,222.11,221.62,221.67,11961.0,195.2111,195.3078,194.877,194.9209,11961.0
2020-12-29 11:40:00,221.57,221.72,221.44,221.49,7865.0,194.833,194.9649,194.7187,194.7627,7865.0
2020-12-29 11:50:00,221.46,221.46,221.11,221.37,9063.0,194.7363,194.7363,194.4285,194.6571,9063.0
2020-12-29 12:00:00,221.27,221.4,221.1,221.36,7335.0,194.5692,194.6835,194.4197,194.6483,7335.0
2020-12-29 12:10:00,221.33,221.46,221.19,221.39,9227.0,194.622,194.7363,194.4989,194.6747,9227.0
2020-12-29 12:20:00,221.39,221.54,221.32,221.38,12492.0,194.6747,194.8066,194.6132,194.6659,12492.0
2020-12-29 12:30:00,221.4,221.4,220.93,220.97,8341.0,194.6835,194.6835,194.2702,194.3054,8341.0
2020-12-29 12:40:00,221.05,221.12,220.68,220.87,7867.0,194.3758,194.4373,194.0504,194.2175,7867.0
2020-12-29 12:50:00,220.81,220.94,220.65,220.9,8791.0,194.1647,194.279,194.024,194.2439,8791.0
2020-12-29 13:00:00,220.9,221.19,220.83,221.15,10394.0,194.2439,194.4989,194.1823,194.4637,10394.0
2020-12-29 13:10:00,221.12,221.93,221.12,221.93,14076.0,194.4373,195.1496,194.4373,195.1496,14076.0
2020-12-29 13:20:00,221.89,222.0,221.63,221.63,15396.0,195.1144,195.2111,194.8858,194.8858,15396.0
2020-12-29 13:30:00,221.62,221.64,221.23,221.23,33403.0,194.877,194.8946,194.534,194.534,33403.0
2020-12-29 13:40:00,221.23,221.29,221.05,221.12,6432.0,194.534,194.5868,194.3758,194.4373,6432.0
2020-12-29 13:50:00,221.14,221.25,221.06,221.08,5297.0,194.4549,194.5516,194.3845,194.4021,5297.0
2020-12-29 14:00:00,221.08,221.11,220.75,220.75,13866.0,194.4021,194.4285,194.112,194.112,13866.0
2020-12-29 14:10:00,220.82,220.83,220.51,220.76,7913.0,194.1735,194.1823,193.9009,194.1207,7913.0
2020-12-29 14:20:00,220.72,221.06,220.59,220.69,9507.0,194.0856,194.3845,193.9713,194.0592,9507.0
2020-12-29 14:30:00,220.74,220.8,220.47,220.74,8720.0,194.1032,194.1559,193.8657,194.1032,8720.0
2020-12-29 14:40:00,220.78,220.88,220.58,220.83,6853.0,194.1383,194.2263,193.9625,194.1823,6853.0
2020-12-29 14:50:00,220.9,221.03,220.87,220.88,6289.0,194.2439,194.3582,194.2175,194.2263,6289.0
2020-12-29 15:00:00,220.84,221.25,220.84,221.25,10666.0,194.1911,194.5516,194.1911,194.5516,10666.0
2020-12-29 15:10:00,221.25,221.64,221.24,221.56,24442.0,194.5516,194.8946,194.5428,194.8242,24442.0
2020-12-29 15:20:00,221.59,221.73,221.51,221.63,13236.0,194.8506,194.9737,194.7802,194.8858,13236.0
2020-12-29 15:30:00,221.63,221.65,221.32,221.33,13907.0,194.8858,194.9034,194.6132,194.622,13907.0
2020-12-29 15:40:00,221.36,221.41,220.94,220.94,24128.0,194.6483,194.6923,194.279,194.279,24128.0
2020-12-29 15:50:00,220.9,221.2,220.42,220.48,75329.0,194.2439,194.5077,193.8218,193.8745,75329.0
2020-12-30 09:30:00,220.51,221.36,219.9,220.0,45017.0,193.9009,194.6483,193.3645,193.4525,45017.0
2020-12-30 09:40:00,220.06,220.51,219.9,219.99,29325.0,193.5052,193.9009,193.3645,193.4437,29325.0
2020-12-30 09:50:00,219.96,220.43,219.74,220.04,33071.0,193.4173,193.8306,193.2238,193.4876,33071.0
2020-12-30 10:00:00,219.98,221.53,219.98,220.56,45091.0,193.4349,194.7978,193.4349,193.9449,45091.0
2020-12-30 10:10:00,220.57,221.16,220.52,221.08,8625.0,193.9537,194.4725,193.9097,194.4021,8625.0
2020-12-30 10:20:00,221.01,221.14,220.5,220.67,11300.0,194.3406,194.4549,193.8921,194.0416,11300.0
2020-12-30 10:30:00,220.59,220.9,220.36,220.67,16445.0,193.9713,194.2439,193.769,194.0416,16445.0
2020-12-30 10:40:00,220.85,221.16,220.52,220.52,20973.0,194.1999,194.4725,193.9097,193.9097,20973.0
2020-12-30 10:50:00,220.62,220.7,220.02,220.21,22022.0,193.9976,194.068,193.47,193.6371,22022.0
2020-12-30 11:00:00,220.2,220.48,219.62,219.97,30483.0,193.6283,193.8745,193.1183,193.4261,30483.0
2020-12-30 11:10:00,219.86,220.17,219.82,220.09,19010.0,193.3294,193.6019,193.2942,193.5316,19010.0
2020-12-30 11:20:00,220.09,220.33,219.89,219.98,22536.0,193.5316,193.7426,193.3557,193.4349,22536.0
2020-12-30 11:30:00,220.01,220.02,219.74,219.93,11353.0,193.4613,193.47,193.2238,193.3909,11353.0
2020-12-30 11:40:00,219.96,220.13,219.89,219.97,7448.0,193.4173,193.5668,193.3557,193.4261,7448.0
2020-12-30 11:50:00,220.0,220.05,219.66,219.72,10452.0,193.4525,193.4964,193.1535,193.2062,10452.0
2020-12-30 12:00:00,219.77,219.77,219.41,219.63,9679.0,193.2502,193.2502,192.9337,193.1271,9679.0
2020-12-30 12:10:00,219.65,219.98,219.65,219.91,7296.0,193.1447,193.4349,193.1447,193.3733,7296.0
2020-12-30 12:20:00,219.92,220.21,219.92,219.93,9909.0,193.3821,193.6371,193.3821,193.3909,9909.0
2020-12-30 12:30:00,220.0,220.23,219.97,220.04,15246.0,193.4525,193.6547,193.4261,193.4876,15246.0
2020-12-30 12:40:00,220.08,220.08,219.83,219.9,8074.0,193.5228,193.5228,193.303,193.3645,8074.0
2020-12-30 12:50:00,219.87,219.95,219.54,219.62,11602.0,193.3381,193.4085,193.048,193.1183,11602.0
2020-12-30 13:00:00,219.58,219.89,219.58,219.88,6239.0,193.0831,193.3557,193.0831,193.3469,6239.0
2020-12-30 13:10:00,219.88,219.98,219.8,219.81,5230.0,193.3469,193.4349,193.2766,193.2854,5230.0
2020-12-30 13:20:00,219.76,219.76,219.46,219.49,7733.0,193.2414,193.2414,192.9776,193.004,7733.0
2020-12-30 13:30:00,219.52,219.68,219.52,219.53,7153.0,193.0304,193.1711,193.0304,193.0392,7153.0
2020-12-30 13:40:00,219.54,219.66,219.35,219.54,10642.0,193.048,193.1535,192.8809,193.048,10642.0
2020-12-30 13:50:00,219.55,219.65,219.44,219.65,7206.0,193.0568,193.1447,192.96,193.1447,7206.0
2020-12-30 14:00:00,219.67,219.67,219.51,219.56,8379.0,193.1623,193.1623,193.0216,193.0656,8379.0
2020-12-30 14:10:00,219.58,219.71,219.49,219.65,11613.0,193.0831,193.1975,193.004,193.1447,11613.0
2020-12-30 14:20:00,219.63,220.07,219.57,220.07,11957.0,193.1271,193.514,193.0743,193.514,11957.0
2020-12-30 14:30:00,220.09,220.09,219.82,219.83,8563.0,193.5316,193.5316,193.2942,193.303,8563.0
2020-12-30 14:40:00,219.88,220.08,219.83,220.0,10843.0,193.3469,193.5228,193.303,193.4525,10843.0
2020-12-30 14:50:00,220.0,220.21,219.96,220.16,8598.0,193.4525,193.6371,193.4173,193.5932,8598.0
2020-12-30 15:00:00,220.16,220.34,219.94,220.34,10440.0,193.5932,193.7514,193.3997,193.7514,10440.0
2020-12-30 15:10:00,220.27,220.4,220.02,220.16,17331.0,193.6899,193.8042,193.47,193.5932,17331.0
2020-12-30 15:20:00,220.17,220.22,219.63,219.71,48998.0,193.6019,193.6459,193.1271,193.1975,48998.0
2020-12-30 15:30:00,219.74,219.79,219.5,219.75,27504.0,193.2238,193.2678,193.0128,193.2326,27504.0
2020-12-30 15:40:00,219.78,220.13,219.63,220.13,57402.0,193.259,193.5668,193.1271,193.5668,57402.0
2020-12-30 15:50:00,220.16,220.73,220.15,220.52,122690.0,193.5932,194.0944,193.5844,193.9097,122690.0
2020-12-31 09:30:00,219.76,220.7,219.6,220.12,22322.0,193.2414,194.068,193.1007,193.558,22322.0
2020-12-31 09:40:00,219.99,220.35,219.71,219.87,8676.0,193.4437,193.7602,193.1975,193.3381,8676.0
2020-12-31 09:50:00,219.93,221.5,219.93,221.21,17983.0,193.3909,194.7715,193.3909,194.5164,17983.0
2020-12-31 10:00:00,221.25,222.08,221.23,221.96,24326.0,194.5516,195.2815,194.534,195.1759,24326.0
2020-12-31 10:10:00,221.89,222.24,221.65,222.08,18393.0,195.1144,195.4222,194.9034,195.2815,18393.0
2020-12-31 10:20:00,222.05,222.13,221.23,221.23,13426.0,195.2551,195.3254,194.534,194.534,13426.0
2020-12-31 10:30:00,221.21,221.34,221.05,221.22,14078.0,194.5164,194.6308,194.3758,194.5252,14078.0
2020-12-31 10:40:00,221.27,221.27,220.88,221.04,15399.0,194.5692,194.5692,194.2263,194.367,15399.0
2020-12-31 10:50:00,221.0,221.04,220.59,220.77,18014.0,194.3318,194.367,193.9713,194.1295,18014.0
2020-12-31 11:00:00,220.78,221.16,220.77,221.02,16898.0,194.1383,194.4725,194.1295,194.3494,16898.0
2020-12-31 11:10:00,220.95,221.58,220.82,220.9,21557.0,194.2878,194.8418,194.1735,194.2439,21557.0
2020-12-31 11:20:00,221.0,221.26,220.76,221.19,14586.0,194.3318,194.5604,194.1207,194.4989,14586.0
2020-12-31 11:30:00,221.23,221.29,220.86,220.86,15401.0,194.534,194.5868,194.2087,194.2087,15401.0
2020-12-31 11:40:00,220.83,220.89,220.49,220.79,8544.0,194.1823,194.2351,193.8833,194.1471,8544.0
2020-12-31 11:50:00,220.68,221.21,220.68,221.17,16108.0,194.0504,194.5164,194.0504,194.4813,16108.0
2020-12-31 12:00:00,221.18,221.39,221.15,221.19,15752.0,194.4901,194.6747,194.4637,194.4989,15752.0
2020-12-31 12:10:00,221.23,221.55,221.23,221.48,15712.0,194.534,194.8154,194.534,194.7539,15712.0
2020-12-31 12:20:00,221.48,221.72,221.41,221.54,15264.0,194.7539,194.9649,194.6923,194.8066,15264.0
2020-12-31 12:30:00,221.56,221.66,221.45,221.56,10474.0,194.8242,194.9121,194.7275,194.8242,10474.0
2020-12-31 12:40:00,221.51,221.63,221.31,221.38,6974.0,194.7802,194.8858,194.6044,194.6659,6974.0
2020-12-31 12:50:00,221.4,221.68,221.4,221.62,13487.0,194.6835,194.9297,194.6835,194.877,13487.0
2020-12-31 13:00:00,221.57,221.62,221.42,221.45,3837.0,194.833,194.877,194.7011,194.7275,3837.0
2020-12-31 13:10:00,221.44,221.55,221.29,221.31,10999.0,194.7187,194.8154,194.5868,194.6044,10999.0
2020-12-31 13:20:00,221.34,221.46,221.3,221.38,6618.0,194.6308,194.7363,194.5956,194.6659,6618.0
2020-12-31 13:30:00,221.4,221.65,221.39,221.56,8160.0,194.6835,194.9034,194.6747,194.8242,8160.0
2020-12-31 13:40:00,221.63,221.64,221.39,221.46,8590.0,194.8858,194.8946,194.6747,194.7363,8590.0
2020-12-31 13:50:00,221.46,221.78,221.38,221.75,15309.0,194.7363,195.0177,194.6659,194.9913,15309.0
2020-12-31 14:00:00,221.73,221.76,221.51,221.68,9306.0,194.9737,195.0001,194.7802,194.9297,9306.0
2020-12-31 14:10:00,221.72,222.2,221.67,222.05,20298.0,194.9649,195.387,194.9209,195.2551,20298.0
2020-12-31 14:20:00,222.04,222.17,221.9,222.17,8735.0,195.2463,195.3606,195.1232,195.3606,8735.0
2020-12-31 14:30:00,222.22,222.86,222.2,222.51,56027.0,195.4046,195.9673,195.387,195.6596,56027.0
2020-12-31 14:40:00,222.56,222.58,222.44,222.51,11123.0,195.7035,195.7211,195.598,195.6596,11123.0
2020-12-31 14:50:00,222.48,222.61,222.26,222.48,18161.0,195.6332,195.7475,195.4397,195.6332,18161.0
2020-12-31 15:00:00,222.47,223.08,222.47,223.04,14713.0,195.6244,196.1608,195.6244,196.1256,14713.0
2020-12-31 15:10:00,223.03,223.85,223.02,223.85,75708.0,196.1168,196.8379,196.108,196.8379,75708.0
2020-12-31 15:20:00,223.77,223.78,223.31,223.48,14642.0,196.7675,196.7763,196.363,196.5125,14642.0
2020-12-31 15:30:00,223.45,223.9,223.35,223.52,109482.0,196.4861,196.8818,196.3982,196.5477,109482.0
2020-12-31 15:40:00,223.46,224.1,223.36,223.92,48528.0,196.4949,197.0577,196.407,196.8994,48528.0
2020-12-31 15:50:00,223.95,224.67,223.95,224.3,138193.0,196.9258,197.5589,196.9258,197.2336,138193.0
2021-01-04 09:30:00,226.07,226.21,223.63,224.94,95416.0,198.79,198.9131,196.6444,197.7963,95416.0
2021-01-04 09:40:00,224.79,225.06,223.7,223.73,36481.0,197.6644,197.9019,196.706,196.7324,36481.0
2021-01-04 09:50:00,223.63,223.76,222.29,223.14,40271.0,196.6444,196.7587,195.4661,196.2136,40271.0
2021-01-04 10:00:00,223.1,223.82,222.85,223.81,37761.0,196.1784,196.8115,195.9585,196.8027,37761.0
2021-01-04 10:10:00,223.57,224.19,223.3,223.87,41844.0,196.5917,197.1368,196.3542,196.8555,41844.0
2021-01-04 10:20:00,223.85,223.91,222.42,222.77,39520.0,196.8379,196.8906,195.5804,195.8882,39520.0
2021-01-04 10:30:00,222.62,222.84,222.22,222.41,39535.0,195.7563,195.9498,195.4046,195.5716,39535.0
2021-01-04 10:40:00,222.31,223.06,222.16,222.26,64897.0,195.4837,196.1432,195.3518,195.4397,64897.0
2021-01-04 10:50:00,222.15,222.73,221.97,222.24,90722.0,195.343,195.853,195.1847,195.4222,90722.0
2021-01-04 11:00:00,222.39,222.63,220.92,221.05,28764.0,195.5541,195.7651,194.2614,194.3758,28764.0
2021-01-04 11:10:00,220.93,222.08,220.91,221.7,32612.0,194.2702,195.2815,194.2526,194.9473,32612.0
2021-01-04 11:20:00,221.61,221.61,220.66,221.1,14747.0,194.8682,194.8682,194.0328,194.4197,14747.0
2021-01-04 11:30:00,221.09,221.38,220.56,220.63,35962.0,194.4109,194.6659,193.9449,194.0064,35962.0
2021-01-04 11:40:00,220.59,221.16,220.55,221.04,34207.0,193.9713,194.4725,193.9361,194.367,34207.0
2021-01-04 11:50:00,221.04,221.36,220.25,220.56,31115.0,194.367,194.6483,193.6723,193.9449,31115.0
2021-01-04 12:00:00,220.36,220.92,219.97,220.34,25221.0,193.769,194.2614,193.4261,193.7514,25221.0
2021-01-04 12:10:00,220.31,220.71,219.97,220.67,37530.0,193.7251,194.0768,193.4261,194.0416,37530.0
2021-01-04 12:20:00,220.6,220.97,220.51,220.75,16459.0,193.9801,194.3054,193.9009,194.112,16459.0
2021-01-04 12:30:00,220.65,220.65,220.0,220.04,16476.0,194.024,194.024,193.4525,193.4876,16476.0
2021-01-04 12:40:00,220.11,220.43,219.95,220.43,11107.0,193.5492,193.8306,193.4085,193.8306,11107.0
2021-01-04 12:50:00,220.37,220.66,220.09,220.25,18519.0,193.7778,194.0328,193.5316,193.6723,18519.0
2021-01-04 13:00:00,220.2,220.54,219.9,220.41,18896.0,193.6283,193.9273,193.3645,193.813,18896.0
2021-01-04 13:10:00,220.41,220.83,220.36,220.8,9046.0,193.813,194.1823,193.769,194.1559,9046.0
2021-01-04 13:20:00,220.77,220.91,220.63,220.7,18568.0,194.1295,194.2526,194.0064,194.068,18568.0
2021-01-04 13:30:00,220.68,220.89,220.63,220.73,17100.0,194.0504,194.2351,194.0064,194.0944,17100.0
2021-01-04 13:40:00,220.77,221.01,220.61,220.84,18227.0,194.1295,194.3406,193.9888,194.1911,18227.0
2021-01-04 13:50:00,220.9,221.56,220.8,221.46,18503.0,194.2439,194.8242,194.1559,194.7363,18503.0
2021-01-04 14:00:00,221.49,221.49,220.7,220.75,27067.0,194.7627,194.7627,194.068,194.112,27067.0
2021-01-04 14:10:00,220.71,220.84,220.33,220.42,27461.0,194.0768,194.1911,193.7426,193.8218,27461.0
2021-01-04 14:20:00,220.37,220.94,220.33,220.92,25813.0,193.7778,194.279,193.7426,194.2614,25813.0
2021-01-04 14:30:00,220.86,220.9,219.97,220.15,16874.0,194.2087,194.2439,193.4261,193.5844,16874.0
2021-01-04 14:40:00,220.13,220.23,219.87,219.91,38843.0,193.5668,193.6547,193.3381,193.3733,38843.0
2021-01-04 14:50:00,219.84,220.08,219.68,219.87,47974.0,193.3118,193.5228,193.1711,193.3381,47974.0
2021-01-04 15:00:00,219.84,219.88,219.38,219.49,40383.0,193.3118,193.3469,192.9073,193.004,40383.0
2021-01-04 15:10:00,219.5,219.75,219.27,219.51,39309.0,193.0128,193.2326,192.8105,193.0216,39309.0
2021-01-04 15:20:00,219.51,220.07,219.51,219.82,27416.0,193.0216,193.514,193.0216,193.2942,27416.0
2021-01-04 15:30:00,219.76,220.58,219.54,220.43,25066.0,193.2414,193.9625,193.048,193.8306,25066.0
2021-01-04 15:40:00,220.44,220.96,220.37,220.76,47101.0,193.8394,194.2966,193.7778,194.1207,47101.0
2021-01-04 15:50:00,220.76,220.76,219.49,219.73,190337.0,194.1207,194.1207,193.004,193.215,190337.0
2021-01-05 09:30:00,220.12,220.93,219.51,220.1,46684.0,193.558,194.2702,193.0216,193.5404,46684.0
2021-01-05 09:40:00,220.1,220.81,219.36,219.73,48659.0,193.5404,194.1647,192.8897,193.215,48659.0
2021-01-05 09:50:00,219.66,220.09,219.09,219.96,60400.0,193.1535,193.5316,192.6523,193.4173,60400.0
2021-01-05 10:00:00,220.03,221.0,220.03,220.99,34019.0,193.4788,194.3318,193.4788,194.323,34019.0
2021-01-05 10:10:00,220.99,221.49,220.69,221.28,28700.0,194.323,194.7627,194.0592,194.578,28700.0
2021-01-05 10:20:00,221.33,221.45,220.9,221.25,21582.0,194.622,194.7275,194.2439,194.5516,21582.0
2021-01-05 10:30:00,221.27,221.86,220.93,221.1,26420.0,194.5692,195.088,194.2702,194.4197,26420.0
2021-01-05 10:40:00,221.12,221.12,219.88,220.0,53345.0,194.4373,194.4373,193.3469,193.4525,53345.0
2021-01-05 10:50:00,220.22,221.0,220.06,220.89,37075.0,193.6459,194.3318,193.5052,194.2351,37075.0
2021-01-05 11:00:00,220.94,221.19,220.69,220.8,24237.0,194.279,194.4989,194.0592,194.1559,24237.0
2021-01-05 11:10:00,220.78,221.37,220.77,221.0,54186.0,194.1383,194.6571,194.1295,194.3318,54186.0
2021-01-05 11:20:00,221.03,221.12,220.57,221.03,20397.0,194.3582,194.4373,193.9537,194.3582,20397.0
2021-01-05 11:30:00,221.02,221.89,220.84,221.77,37473.0,194.3494,195.1144,194.1911,195.0089,37473.0
2021-01-05 11:40:00,221.84,222.08,221.79,221.93,17020.0,195.0704,195.2815,195.0265,195.1496,17020.0
2021-01-05 11:50:00,221.86,222.6,221.86,221.94,43263.0,195.088,195.7387,195.088,195.1584,43263.0
2021-01-05 12:00:00,221.95,222.57,221.77,222.45,26008.0,195.1672,195.7123,195.0089,195.6068,26008.0
2021-01-05 12:10:00,222.34,222.4,221.66,221.9,23104.0,195.5101,195.5628,194.9121,195.1232,23104.0
2021-01-05 12:20:00,221.93,221.99,221.7,221.94,20828.0,195.1496,195.2023,194.9473,195.1584,20828.0
2021-01-05 12:30:00,221.94,221.97,221.65,221.81,16526.0,195.1584,195.1847,194.9034,195.044,16526.0
2021-01-05 12:40:00,221.76,222.12,221.68,222.01,22199.0,195.0001,195.3166,194.9297,195.2199,22199.0
2021-01-05 12:50:00,222.01,222.21,221.82,221.85,21831.0,195.2199,195.3958,195.0528,195.0792,21831.0
2021-01-05 13:00:00,221.87,221.88,221.14,221.25,17861.0,195.0968,195.1056,194.4549,194.5516,17861.0
2021-01-05 13:10:00,221.27,221.33,220.99,221.09,12770.0,194.5692,194.622,194.323,194.4109,12770.0
2021-01-05 13:20:00,221.08,221.08,220.56,220.89,26836.0,194.4021,194.4021,193.9449,194.2351,26836.0
2021-01-05 13:30:00,220.88,220.96,220.18,220.29,17397.0,194.2263,194.2966,193.6107,193.7075,17397.0
2021-01-05 13:40:00,220.3,220.7,220.23,220.49,24187.0,193.7163,194.068,193.6547,193.8833,24187.0
2021-01-05 13:50:00,220.51,220.79,220.48,220.69,22304.0,193.9009,194.1471,193.8745,194.0592,22304.0
2021-01-05 14:00:00,220.69,221.67,220.66,221.62,22528.0,194.0592,194.9209,194.0328,194.877,22528.0
2021-01-05 14:10:00,221.55,221.78,221.44,221.53,16691.0,194.8154,195.0177,194.7187,194.7978,16691.0
2021-01-05 14:20:00,221.61,221.61,221.24,221.54,17529.0,194.8682,194.8682,194.5428,194.8066,17529.0
2021-01-05 14:30:00,221.58,221.8,221.27,221.27,22105.0,194.8418,195.0353,194.5692,194.5692,22105.0
2021-01-05 14:40:00,221.35,221.47,221.16,221.29,18516.0,194.6396,194.7451,194.4725,194.5868,18516.0
2021-01-05 14:50:00,221.29,221.29,221.07,221.15,18370.0,194.5868,194.5868,194.3933,194.4637,18370.0
2021-01-05 15:00:00,221.09,221.51,221.09,221.35,22087.0,194.4109,194.7802,194.4109,194.6396,22087.0
2021-01-05 15:10:00,221.36,221.65,221.29,221.36,24033.0,194.6483,194.9034,194.5868,194.6483,24033.0
2021-01-05 15:20:00,221.39,221.4,220.89,220.89,43562.0,194.6747,194.6835,194.2351,194.2351,43562.0
2021-01-05 15:30:00,220.86,221.19,220.66,221.13,29665.0,194.2087,194.4989,194.0328,194.4461,29665.0
2021-01-05 15:40:00,221.16,221.84,221.1,221.84,39129.0,194.4725,195.0704,194.4197,195.0704,39129.0
2021-01-05 15:50:00,221.77,221.77,220.49,220.82,140987.0,195.0089,195.0089,193.8833,194.1735,140987.0
2021-01-06 09:30:00,219.5,219.68,216.41,217.05,82438.0,193.0128,193.1711,190.2957,190.8584,82438.0
2021-01-06 09:40:00,216.74,218.69,216.52,218.69,52574.0,190.5858,192.3005,190.3924,192.3005,52574.0
2021-01-06 09:50:00,218.43,218.48,217.37,218.08,21931.0,192.0719,192.1159,191.1398,191.7641,21931.0
2021-01-06 10:00:00,217.9,218.08,217.22,217.48,25326.0,191.6059,191.7641,191.0079,191.2365,25326.0
2021-01-06 10:10:00,217.53,217.54,215.89,215.95,51457.0,191.2805,191.2893,189.8384,189.8912,51457.0
2021-01-06 10:20:00,215.85,216.77,215.42,216.56,35962.0,189.8032,190.6122,189.4251,190.4276,35962.0
2021-01-06 10:30:00,216.46,216.8,215.96,215.97,25665.0,190.3396,190.6386,189.9,189.9088,25665.0
2021-01-06 10:40:00,216.02,217.33,215.96,216.76,28035.0,189.9527,191.1046,189.9,190.6034,28035.0
2021-01-06 10:50:00,216.8,217.12,216.61,216.81,19188.0,190.6386,190.92,190.4715,190.6474,19188.0
2021-01-06 11:00:00,216.81,217.2,216.76,216.9,17827.0,190.6474,190.9903,190.6034,190.7265,17827.0
2021-01-06 11:10:00,216.89,217.14,216.33,217.06,43149.0,190.7177,190.9376,190.2253,190.8672,43149.0
2021-01-06 11:20:00,217.03,217.22,216.85,217.17,34685.0,190.8409,191.0079,190.6826,190.964,34685.0
2021-01-06 11:30:00,217.2,217.25,216.69,216.99,50376.0,190.9903,191.0343,190.5419,190.8057,50376.0
2021-01-06 11:40:00,216.96,217.14,216.75,217.09,34941.0,190.7793,190.9376,190.5946,190.8936,34941.0
2021-01-06 11:50:00,217.06,217.46,217.02,217.21,29879.0,190.8672,191.219,190.8321,190.9991,29879.0
2021-01-06 12:00:00,217.17,217.29,216.84,216.87,18792.0,190.964,191.0695,190.6738,190.7002,18792.0
2021-01-06 12:10:00,216.8,216.98,216.58,216.85,34757.0,190.6386,190.7969,190.4452,190.6826,34757.0
2021-01-06 12:20:00,216.81,216.81,216.22,216.4,35774.0,190.6474,190.6474,190.1286,190.2869,35774.0
2021-01-06 12:30:00,216.43,217.13,216.43,217.1,19603.0,190.3133,190.9288,190.3133,190.9024,19603.0
2021-01-06 12:40:00,217.15,217.3,216.84,217.03,18782.0,190.9464,191.0783,190.6738,190.8409,18782.0
2021-01-06 12:50:00,216.99,217.06,216.6,216.84,28563.0,190.8057,190.8672,190.4627,190.6738,28563.0
2021-01-06 13:00:00,216.85,217.1,216.84,216.91,24970.0,190.6826,190.9024,190.6738,190.7353,24970.0
2021-01-06 13:10:00,216.84,217.05,216.7,216.75,19129.0,190.6738,190.8584,190.5507,190.5946,19129.0
2021-01-06 13:20:00,216.74,216.88,216.44,216.88,17126.0,190.5858,190.709,190.322,190.709,17126.0
2021-01-06 13:30:00,216.9,217.14,216.85,216.86,21714.0,190.7265,190.9376,190.6826,190.6914,21714.0
2021-01-06 13:40:00,216.89,217.22,216.8,217.04,22724.0,190.7177,191.0079,190.6386,190.8496,22724.0
2021-01-06 13:50:00,217.05,217.18,216.94,217.15,26570.0,190.8584,190.9727,190.7617,190.9464,26570.0
2021-01-06 14:00:00,217.13,217.37,216.89,217.19,49971.0,190.9288,191.1398,190.7177,190.9815,49971.0
2021-01-06 14:10:00,217.24,217.37,216.56,216.76,18814.0,191.0255,191.1398,190.4276,190.6034,18814.0
2021-01-06 14:20:00,216.77,217.04,216.38,216.66,32046.0,190.6122,190.8496,190.2693,190.5155,32046.0
2021-01-06 14:30:00,216.68,217.12,216.47,216.64,20578.0,190.5331,190.92,190.3484,190.4979,20578.0
2021-01-06 14:40:00,216.59,217.02,216.02,216.02,32429.0,190.4539,190.8321,189.9527,189.9527,32429.0
2021-01-06 14:50:00,216.11,216.19,215.39,215.52,47274.0,190.0319,190.1022,189.3988,189.5131,47274.0
2021-01-06 15:00:00,215.52,215.56,215.12,215.43,40489.0,189.5131,189.5482,189.1613,189.4339,40489.0
2021-01-06 15:10:00,215.49,215.59,215.21,215.36,43512.0,189.4867,189.5746,189.2405,189.3724,43512.0
2021-01-06 15:20:00,215.37,215.59,215.07,215.3,43600.0,189.3812,189.5746,189.1174,189.3196,43600.0
2021-01-06 15:30:00,215.38,215.57,214.93,215.02,54017.0,189.39,189.557,188.9943,189.0734,54017.0
2021-01-06 15:40:00,215.04,215.61,214.63,215.48,71456.0,189.091,189.5922,188.7305,189.4779,71456.0
2021-01-06 15:50:00,215.5,215.5,214.56,214.9,180266.0,189.4955,189.4955,188.6689,188.9679,180266.0
2021-01-07 09:30:00,215.27,216.74,214.68,215.55,135234.0,189.2932,190.5858,188.7744,189.5394,135234.0
2021-01-07 09:40:00,215.55,217.06,215.37,216.9,84297.0,189.5394,190.8672,189.3812,190.7265,84297.0
2021-01-07 09:50:00,216.94,216.96,215.76,216.7,82501.0,190.7617,190.7793,189.7241,190.5507,82501.0
2021-01-07 10:00:00,216.73,217.61,216.49,217.19,63231.0,190.5771,191.3509,190.366,190.9815,63231.0
2021-01-07 10:10:00,217.26,217.7,217.24,217.6,34342.0,191.0431,191.43,191.0255,191.3421,34342.0
2021-01-07 10:20:00,217.55,217.66,217.28,217.49,50355.0,191.2981,191.3948,191.0607,191.2453,50355.0
2021-01-07 10:30:00,217.44,217.93,217.0,217.18,25400.0,191.2014,191.6322,190.8145,190.9727,25400.0
2021-01-07 10:40:00,217.2,217.32,216.64,217.06,36522.0,190.9903,191.0959,190.4979,190.8672,36522.0
2021-01-07 10:50:00,217.05,217.18,216.86,217.05,26997.0,190.8584,190.9727,190.6914,190.8584,26997.0
2021-01-07 11:00:00,217.14,217.24,216.6,216.79,21122.0,190.9376,191.0255,190.4627,190.6298,21122.0
2021-01-07 11:10:00,216.79,216.85,216.55,216.81,15022.0,190.6298,190.6826,190.4188,190.6474,15022.0
2021-01-07 11:20:00,216.85,216.9,216.25,216.38,27555.0,190.6826,190.7265,190.155,190.2693,27555.0
2021-01-07 11:30:00,216.34,216.8,216.22,216.67,53469.0,190.2341,190.6386,190.1286,190.5243,53469.0
2021-01-07 11:40:00,216.68,216.74,216.39,216.49,24410.0,190.5331,190.5858,190.2781,190.366,24410.0
2021-01-07 11:50:00,216.52,217.21,216.42,216.84,124173.0,190.3924,190.9991,190.3045,190.6738,124173.0
2021-01-07 12:00:00,216.82,217.1,216.82,217.09,12184.0,190.6562,190.9024,190.6562,190.8936,12184.0
2021-01-07 12:10:00,217.03,217.06,216.82,217.01,7535.0,190.8409,190.8672,190.6562,190.8233,7535.0
2021-01-07 12:20:00,216.96,217.07,216.87,216.9,15117.0,190.7793,190.876,190.7002,190.7265,15117.0
2021-01-07 12:30:00,216.98,217.24,216.87,217.0,13344.0,190.7969,191.0255,190.7002,190.8145,13344.0
2021-01-07 12:40:00,217.06,217.15,216.93,216.95,15163.0,190.8672,190.9464,190.7529,190.7705,15163.0
2021-01-07 12:50:00,216.94,217.05,216.8,216.85,17260.0,190.7617,190.8584,190.6386,190.6826,17260.0
2021-01-07 13:00:00,216.86,217.03,216.71,216.97,57538.0,190.6914,190.8409,190.5595,190.7881,57538.0
2021-01-07 13:10:00,217.01,217.07,216.65,216.81,39364.0,190.8233,190.876,190.5067,190.6474,39364.0
2021-01-07 13:20:00,216.88,216.89,216.66,216.73,24951.0,190.709,190.7177,190.5155,190.5771,24951.0
2021-01-07 13:30:00,216.77,217.56,216.66,217.48,35935.0,190.6122,191.3069,190.5155,191.2365,35935.0
2021-01-07 13:40:00,217.36,217.47,217.0,217.04,16245.0,191.131,191.2278,190.8145,190.8496,16245.0
2021-01-07 13:50:00,216.97,217.38,216.92,217.14,56578.0,190.7881,191.1486,190.7441,190.9376,56578.0
2021-01-07 14:00:00,217.17,218.07,217.01,217.65,73246.0,190.964,191.7554,190.8233,191.386,73246.0
2021-01-07 14:10:00,217.68,218.2,217.62,218.12,24484.0,191.4124,191.8697,191.3597,191.7993,24484.0
2021-01-07 14:20:00,218.15,218.37,218.06,218.21,8893.0,191.8257,192.0192,191.7466,191.8785,8893.0
2021-01-07 14:30:00,218.24,218.82,218.2,218.77,29042.0,191.9048,192.4148,191.8697,192.3709,29042.0
2021-01-07 14:40:00,218.78,218.93,218.34,218.5,13860.0,192.3797,192.5116,191.9928,192.1335,13860.0
2021-01-07 14:50:00,218.48,219.51,218.48,219.38,50493.0,192.1159,193.0216,192.1159,192.9073,50493.0
2021-01-07 15:00:00,219.36,219.36,218.87,218.97,22424.0,192.8897,192.8897,192.4588,192.5467,22424.0
2021-01-07 15:10:00,218.96,218.96,218.26,218.4,18403.0,192.538,192.538,191.9224,192.0455,18403.0
2021-01-07 15:20:00,218.4,218.43,217.96,217.96,23828.0,192.0455,192.0719,191.6586,191.6586,23828.0
2021-01-07 15:30:00,217.89,217.95,217.53,217.68,36775.0,191.5971,191.6498,191.2805,191.4124,36775.0
2021-01-07 15:40:00,217.67,218.19,217.48,218.18,45548.0,191.4036,191.8609,191.2365,191.8521,45548.0
2021-01-07 15:50:00,218.23,218.27,217.46,217.5,139393.0,191.896,191.9312,191.219,191.2541,139393.0
2021-01-08 09:30:00,218.24,220.45,218.11,220.36,50482.0,191.9048,193.8482,191.7905,193.769,50482.0
2021-01-08 09:40:00,220.66,222.22,220.57,222.12,44187.0,194.0328,195.4046,193.9537,195.3166,44187.0
2021-01-08 09:50:00,222.16,222.79,221.82,222.4,45957.0,195.3518,195.9058,195.0528,195.5628,45957.0
2021-01-08 10:00:00,222.43,223.16,222.41,222.74,40428.0,195.5892,196.2311,195.5716,195.8618,40428.0
2021-01-08 10:10:00,222.78,223.18,222.46,222.73,30735.0,195.897,196.2487,195.6156,195.853,30735.0
2021-01-08 10:20:00,222.77,223.17,222.11,222.78,33617.0,195.8882,196.2399,195.3078,195.897,33617.0
2021-01-08 10:30:00,222.84,223.3,222.68,223.08,26768.0,195.9498,196.3542,195.8091,196.1608,26768.0
2021-01-08 10:40:00,223.08,223.64,223.06,223.15,36243.0,196.1608,196.6532,196.1432,196.2223,36243.0
2021-01-08 10:50:00,223.01,223.8,222.95,223.77,33041.0,196.0992,196.7939,196.0465,196.7675,33041.0
2021-01-08 11:00:00,223.82,223.82,222.74,222.76,30234.0,196.8115,196.8115,195.8618,195.8794,30234.0
2021-01-08 11:10:00,222.85,222.93,222.03,222.14,42536.0,195.9585,196.0289,195.2375,195.3342,42536.0
2021-01-08 11:20:00,222.13,222.36,221.94,221.96,30544.0,195.3254,195.5277,195.1584,195.1759,30544.0
2021-01-08 11:30:00,221.95,222.38,221.64,221.64,40166.0,195.1672,195.5453,194.8946,194.8946,40166.0
2021-01-08 11:40:00,221.69,222.03,221.25,221.9,30089.0,194.9385,195.2375,194.5516,195.1232,30089.0
2021-01-08 11:50:00,221.9,222.11,221.74,221.97,21688.0,195.1232,195.3078,194.9825,195.1847,21688.0
2021-01-08 12:00:00,221.93,222.74,221.86,222.49,17839.0,195.1496,195.8618,195.088,195.642,17839.0
2021-01-08 12:10:00,222.57,223.04,222.5,222.78,22069.0,195.7123,196.1256,195.6508,195.897,22069.0
2021-01-08 12:20:00,222.78,222.99,222.41,222.45,16967.0,195.897,196.0817,195.5716,195.6068,16967.0
2021-01-08 12:30:00,222.44,222.62,222.31,222.52,15763.0,195.598,195.7563,195.4837,195.6684,15763.0
2021-01-08 12:40:00,222.52,222.75,222.28,222.28,26317.0,195.6684,195.8706,195.4573,195.4573,26317.0
2021-01-08 12:50:00,222.24,222.35,221.96,222.34,15833.0,195.4222,195.5189,195.1759,195.5101,15833.0
2021-01-08 13:00:00,222.3,222.82,222.16,222.7,14057.0,195.4749,195.9322,195.3518,195.8266,14057.0
2021-01-08 13:10:00,222.79,222.98,222.53,222.53,12531.0,195.9058,196.0729,195.6772,195.6772,12531.0
2021-01-08 13:20:00,222.5,222.7,222.29,222.57,24246.0,195.6508,195.8266,195.4661,195.7123,24246.0
2021-01-08 13:30:00,222.58,222.62,221.81,221.96,33504.0,195.7211,195.7563,195.044,195.1759,33504.0
2021-01-08 13:40:00,221.92,222.0,221.6,221.74,16291.0,195.1408,195.2111,194.8594,194.9825,16291.0
2021-01-08 13:50:00,221.66,221.75,221.32,221.44,21023.0,194.9121,194.9913,194.6132,194.7187,21023.0
2021-01-08 14:00:00,221.42,221.72,221.25,221.5,21158.0,194.7011,194.9649,194.5516,194.7715,21158.0
2021-01-08 14:10:00,221.47,221.63,221.36,221.45,11575.0,194.7451,194.8858,194.6483,194.7275,11575.0
2021-01-08 14:20:00,221.44,221.64,221.37,221.56,18245.0,194.7187,194.8946,194.6571,194.8242,18245.0
2021-01-08 14:30:00,221.58,221.98,221.57,221.94,23232.0,194.8418,195.1935,194.833,195.1584,23232.0
2021-01-08 14:40:00,221.94,222.1,221.73,222.02,23644.0,195.1584,195.299,194.9737,195.2287,23644.0
2021-01-08 14:50:00,222.02,222.6,222.02,222.55,21319.0,195.2287,195.7387,195.2287,195.6947,21319.0
2021-01-08 15:00:00,222.52,222.85,222.52,222.78,27409.0,195.6684,195.9585,195.6684,195.897,27409.0
2021-01-08 15:10:00,222.76,223.1,222.72,222.75,29527.0,195.8794,196.1784,195.8442,195.8706,29527.0
2021-01-08 15:20:00,222.63,222.81,222.25,222.27,31624.0,195.7651,195.9234,195.4309,195.4485,31624.0
2021-01-08 15:30:00,222.31,222.44,222.01,222.15,36509.0,195.4837,195.598,195.2199,195.343,36509.0
2021-01-08 15:40:00,222.15,223.05,222.14,223.05,55669.0,195.343,196.1344,195.3342,196.1344,55669.0
2021-01-08 15:50:00,222.81,222.96,222.04,222.2,119808.0,195.9234,196.0553,195.2463,195.387,119808.0
2021-01-11 09:30:00,221.26,221.97,219.3,219.71,83482.0,194.5604,195.1847,192.8369,193.1975,83482.0
2021-01-11 09:40:00,219.54,219.8,218.51,218.51,27542.0,193.048,193.2766,192.1423,192.1423,27542.0
2021-01-11 09:50:00,218.5,219.77,218.5,218.56,30448.0,192.1335,193.2502,192.1335,192.1862,30448.0
2021-01-11 10:00:00,218.52,218.57,216.38,216.39,42022.0,192.1511,192.195,190.2693,190.2781,42022.0
2021-01-11 10:10:00,216.51,216.83,215.92,215.92,74658.0,190.3836,190.665,189.8648,189.8648,74658.0
2021-01-11 10:20:00,216.04,217.11,215.84,216.98,68851.0,189.9703,190.9112,189.7944,190.7969,68851.0
2021-01-11 10:30:00,217.04,217.19,216.21,216.64,65360.0,190.8496,190.9815,190.1198,190.4979,65360.0
2021-01-11 10:40:00,216.64,217.24,216.45,216.86,90166.0,190.4979,191.0255,190.3308,190.6914,90166.0
2021-01-11 10:50:00,216.86,217.14,216.78,217.04,15409.0,190.6914,190.9376,190.621,190.8496,15409.0
2021-01-11 11:00:00,217.01,217.5,216.75,217.36,20137.0,190.8233,191.2541,190.5946,191.131,20137.0
2021-01-11 11:10:00,217.28,218.26,217.22,218.07,39814.0,191.0607,191.9224,191.0079,191.7554,39814.0
2021-01-11 11:20:00,218.07,218.62,217.96,218.46,63905.0,191.7554,192.239,191.6586,192.0983,63905.0
2021-01-11 11:30:00,218.52,218.8,218.18,218.43,23758.0,192.1511,192.3973,191.8521,192.0719,23758.0
2021-01-11 11:40:00,218.51,218.51,218.08,218.08,19116.0,192.1423,192.1423,191.7641,191.7641,19116.0
2021-01-11 11:50:00,218.06,218.06,217.1,217.12,18379.0,191.7466,191.7466,190.9024,190.92,18379.0
2021-01-11 12:00:00,217.12,217.32,216.93,216.98,18508.0,190.92,191.0959,190.7529,190.7969,18508.0
2021-01-11 12:10:00,216.98,217.02,216.66,216.78,16056.0,190.7969,190.8321,190.5155,190.621,16056.0
2021-01-11 12:20:00,216.78,216.85,215.92,216.1,54755.0,190.621,190.6826,189.8648,190.0231,54755.0
2021-01-11 12:30:00,216.08,216.58,216.04,216.4,26121.0,190.0055,190.4452,189.9703,190.2869,26121.0
2021-01-11 12:40:00,216.37,216.5,215.95,216.17,23139.0,190.2605,190.3748,189.8912,190.0846,23139.0
2021-01-11 12:50:00,216.15,216.83,216.0,216.44,31369.0,190.067,190.665,189.9351,190.322,31369.0
2021-01-11 13:00:00,216.48,216.6,216.14,216.2,27984.0,190.3572,190.4627,190.0582,190.111,27984.0
2021-01-11 13:10:00,216.18,216.2,215.96,216.11,19614.0,190.0934,190.111,189.9,190.0319,19614.0
2021-01-11 13:20:00,216.08,216.13,215.62,215.7,23603.0,190.0055,190.0495,189.601,189.6713,23603.0
2021-01-11 13:30:00,215.72,215.8,215.41,215.43,17644.0,189.6889,189.7593,189.4163,189.4339,17644.0
2021-01-11 13:40:00,215.38,215.44,214.85,214.88,26747.0,189.39,189.4427,188.9239,188.9503,26747.0
2021-01-11 13:50:00,214.91,215.15,214.87,215.06,17728.0,188.9767,189.1877,188.9415,189.1086,17728.0
2021-01-11 14:00:00,215.0,215.13,214.85,214.95,14633.0,189.0558,189.1701,188.9239,189.0118,14633.0
2021-01-11 14:10:00,214.9,215.08,214.66,214.7,16371.0,188.9679,189.1262,188.7568,188.792,16371.0
2021-01-11 14:20:00,214.7,214.78,214.32,214.51,53229.0,188.792,188.8624,188.4579,188.6249,53229.0
2021-01-11 14:30:00,214.45,214.71,214.19,214.71,27773.0,188.5722,188.8008,188.3436,188.8008,27773.0
2021-01-11 14:40:00,214.74,215.03,214.73,214.96,15663.0,188.8272,189.0822,188.8184,189.0206,15663.0
2021-01-11 14:50:00,214.93,215.32,214.66,215.32,19067.0,188.9943,189.3372,188.7568,189.3372,19067.0
2021-01-11 15:00:00,215.31,215.39,215.02,215.19,37145.0,189.3284,189.3988,189.0734,189.2229,37145.0
2021-01-11 15:10:00,215.2,215.24,214.74,214.81,21433.0,189.2317,189.2669,188.8272,188.8887,21433.0
2021-01-11 15:20:00,214.73,215.2,214.7,215.14,45231.0,188.8184,189.2317,188.792,189.1789,45231.0
2021-01-11 15:30:00,215.15,215.32,214.61,214.75,40488.0,189.1877,189.3372,188.7129,188.836,40488.0
2021-01-11 15:40:00,214.75,214.99,214.52,214.81,57326.0,188.836,189.047,188.6337,188.8887,57326.0
2021-01-11 15:50:00,214.75,215.35,214.7,214.98,163841.0,188.836,189.3636,188.792,189.0382,163841.0
2021-01-12 09:30:00,214.62,215.78,213.82,215.56,148226.0,188.7217,189.7417,188.0182,189.5482,148226.0
2021-01-12 09:40:00,215.56,215.68,213.69,214.2,101173.0,189.5482,189.6538,187.9039,188.3523,101173.0
2021-01-12 09:50:00,214.25,214.76,213.81,214.17,31911.0,188.3963,188.8448,188.0094,188.326,31911.0
2021-01-12 10:00:00,214.17,214.36,213.45,213.75,55682.0,188.326,188.493,187.6929,187.9566,55682.0
2021-01-12 10:10:00,213.69,213.69,212.75,213.33,34184.0,187.9039,187.9039,187.0773,187.5873,34184.0
2021-01-12 10:20:00,213.43,214.14,213.17,213.56,29550.0,187.6753,188.2996,187.4466,187.7896,29550.0
2021-01-12 10:30:00,213.57,213.72,213.28,213.56,29832.0,187.7984,187.9303,187.5434,187.7896,29832.0
2021-01-12 10:40:00,213.62,213.82,212.77,213.14,47966.0,187.8423,188.0182,187.0949,187.4203,47966.0
2021-01-12 10:50:00,213.19,213.7,213.15,213.34,29274.0,187.4642,187.9127,187.4291,187.5961,29274.0
2021-01-12 11:00:00,213.34,213.79,213.21,213.57,40651.0,187.5961,187.9918,187.4818,187.7984,40651.0
2021-01-12 11:10:00,213.58,213.68,212.42,212.52,87733.0,187.8072,187.8951,186.7871,186.8751,87733.0
2021-01-12 11:20:00,212.42,212.43,212.2,212.43,19542.0,186.7871,186.7959,186.5937,186.7959,19542.0
2021-01-12 11:30:00,212.4,212.57,212.09,212.09,39416.0,186.7696,186.919,186.497,186.497,39416.0
2021-01-12 11:40:00,212.09,212.1,211.66,211.66,43930.0,186.497,186.5058,186.1189,186.1189,43930.0
2021-01-12 11:50:00,211.69,211.99,211.21,211.21,45225.0,186.1452,186.409,185.7232,185.7232,45225.0
2021-01-12 12:00:00,211.2,211.7,211.04,211.06,69267.0,185.7144,186.154,185.5737,185.5913,69267.0
2021-01-12 12:10:00,211.1,211.37,210.75,211.31,67905.0,185.6264,185.8638,185.3187,185.8111,67905.0
2021-01-12 12:20:00,211.29,211.37,210.84,210.84,15338.0,185.7935,185.8638,185.3978,185.3978,15338.0
2021-01-12 12:30:00,210.79,210.97,210.66,210.85,17232.0,185.3538,185.5121,185.2395,185.4066,17232.0
2021-01-12 12:40:00,210.85,211.77,210.81,211.69,85044.0,185.4066,186.2156,185.3714,186.1452,85044.0
2021-01-12 12:50:00,211.7,212.2,211.61,212.05,29992.0,186.154,186.5937,186.0749,186.4618,29992.0
2021-01-12 13:00:00,212.08,212.39,211.93,211.95,21693.0,186.4882,186.7608,186.3563,186.3739,21693.0
2021-01-12 13:10:00,211.99,212.25,211.81,211.81,21190.0,186.409,186.6377,186.2508,186.2508,21190.0
2021-01-12 13:20:00,211.84,212.25,211.71,212.25,19232.0,186.2771,186.6377,186.1628,186.6377,19232.0
2021-01-12 13:30:00,212.23,212.62,212.01,212.23,51505.0,186.6201,186.963,186.4266,186.6201,51505.0
2021-01-12 13:40:00,212.22,212.38,212.16,212.19,40215.0,186.6113,186.752,186.5585,186.5849,40215.0
2021-01-12 13:50:00,212.2,212.68,212.16,212.67,18154.0,186.5937,187.0158,186.5585,187.007,18154.0
2021-01-12 14:00:00,212.62,213.56,212.61,213.13,54711.0,186.963,187.7896,186.9542,187.4115,54711.0
2021-01-12 14:10:00,213.14,213.33,213.02,213.18,37026.0,187.4203,187.5873,187.3147,187.4554,37026.0
2021-01-12 14:20:00,213.25,213.51,213.06,213.51,14732.0,187.517,187.7456,187.3499,187.7456,14732.0
2021-01-12 14:30:00,213.47,213.74,213.41,213.74,19148.0,187.7104,187.9479,187.6577,187.9479,19148.0
2021-01-12 14:40:00,213.77,213.85,213.47,213.79,21526.0,187.9742,188.0446,187.7104,187.9918,21526.0
2021-01-12 14:50:00,213.75,214.08,213.54,214.08,22830.0,187.9566,188.2468,187.772,188.2468,22830.0
2021-01-12 15:00:00,214.07,214.52,214.07,214.35,38760.0,188.238,188.6337,188.238,188.4842,38760.0
2021-01-12 15:10:00,214.31,214.43,214.08,214.34,26703.0,188.4491,188.5546,188.2468,188.4755,26703.0
2021-01-12 15:20:00,214.34,214.74,214.34,214.72,19406.0,188.4755,188.8272,188.4755,188.8096,19406.0
2021-01-12 15:30:00,214.72,214.8,214.47,214.73,27046.0,188.8096,188.8799,188.5898,188.8184,27046.0
2021-01-12 15:40:00,214.71,215.16,214.69,215.14,68282.0,188.8008,189.1965,188.7832,189.1789,68282.0
2021-01-12 15:50:00,215.17,215.29,214.87,214.87,112547.0,189.2053,189.3108,188.9415,188.9415,112547.0
2021-01-13 09:30:00,214.21,215.16,213.9,214.7,112725.0,188.3611,189.1965,188.0885,188.792,112725.0
2021-01-13 09:40:00,214.67,215.21,214.32,214.32,50014.0,188.7656,189.2405,188.4579,188.4579,50014.0
2021-01-13 09:50:00,214.45,215.01,214.34,214.74,44980.0,188.5722,189.0646,188.4755,188.8272,44980.0
2021-01-13 10:00:00,214.75,215.15,214.37,214.81,45967.0,188.836,189.1877,188.5018,188.8887,45967.0
2021-01-13 10:10:00,214.79,214.94,214.33,214.88,44730.0,188.8712,189.0031,188.4667,188.9503,44730.0
2021-01-13 10:20:00,214.89,215.25,214.8,215.21,22421.0,188.9591,189.2756,188.8799,189.2405,22421.0
2021-01-13 10:30:00,215.25,216.67,215.17,216.67,99709.0,189.2756,190.5243,189.2053,190.5243,99709.0
2021-01-13 10:40:00,216.68,216.72,215.81,216.22,44982.0,190.5331,190.5683,189.7681,190.1286,44982.0
2021-01-13 10:50:00,216.26,216.27,215.59,215.9,25890.0,190.1638,190.1726,189.5746,189.8472,25890.0
2021-01-13 11:00:00,215.88,216.05,215.43,215.51,32406.0,189.8296,189.9791,189.4339,189.5043,32406.0
2021-01-13 11:10:00,215.53,215.82,215.49,215.62,36474.0,189.5219,189.7769,189.4867,189.601,36474.0
2021-01-13 11:20:00,215.69,215.72,215.18,215.4,34052.0,189.6625,189.6889,189.2141,189.4075,34052.0
2021-01-13 11:30:00,215.4,215.83,215.29,215.7,37562.0,189.4075,189.7857,189.3108,189.6713,37562.0
2021-01-13 11:40:00,215.74,216.1,215.73,215.99,23658.0,189.7065,190.0231,189.6977,189.9263,23658.0
2021-01-13 11:50:00,216.01,216.61,216.0,216.19,55918.0,189.9439,190.4715,189.9351,190.1022,55918.0
2021-01-13 12:00:00,216.15,216.37,215.86,215.91,22186.0,190.067,190.2605,189.812,189.856,22186.0
2021-01-13 12:10:00,216.0,216.08,215.67,215.74,14372.0,189.9351,190.0055,189.645,189.7065,14372.0
2021-01-13 12:20:00,215.75,216.1,215.67,216.1,18055.0,189.7153,190.0231,189.645,190.0231,18055.0
2021-01-13 12:30:00,216.04,216.25,215.76,216.25,35242.0,189.9703,190.155,189.7241,190.155,35242.0
2021-01-13 12:40:00,216.2,216.38,216.08,216.25,16649.0,190.111,190.2693,190.0055,190.155,16649.0
2021-01-13 12:50:00,216.27,216.47,216.27,216.4,29891.0,190.1726,190.3484,190.1726,190.2869,29891.0
2021-01-13 13:00:00,216.4,216.47,216.25,216.37,19816.0,190.2869,190.3484,190.155,190.2605,19816.0
2021-01-13 13:10:00,216.35,216.5,216.29,216.39,8599.0,190.2429,190.3748,190.1901,190.2781,8599.0
2021-01-13 13:20:00,216.34,216.34,215.94,216.05,12694.0,190.2341,190.2341,189.8824,189.9791,12694.0
2021-01-13 13:30:00,216.03,216.08,215.63,215.78,10849.0,189.9615,190.0055,189.6098,189.7417,10849.0
2021-01-13 13:40:00,215.78,216.0,215.54,215.94,31730.0,189.7417,189.9351,189.5306,189.8824,31730.0
2021-01-13 13:50:00,215.92,215.99,215.66,215.98,31475.0,189.8648,189.9263,189.6362,189.9176,31475.0
2021-01-13 14:00:00,216.03,216.32,215.87,216.09,36307.0,189.9615,190.2165,189.8208,190.0143,36307.0
2021-01-13 14:10:00,216.06,216.15,215.9,216.12,29371.0,189.9879,190.067,189.8472,190.0407,29371.0
2021-01-13 14:20:00,216.11,216.2,216.04,216.06,17428.0,190.0319,190.111,189.9703,189.9879,17428.0
2021-01-13 14:30:00,216.06,216.36,216.03,216.23,21961.0,189.9879,190.2517,189.9615,190.1374,21961.0
2021-01-13 14:40:00,216.24,216.59,216.19,216.46,35732.0,190.1462,190.4539,190.1022,190.3396,35732.0
2021-01-13 14:50:00,216.46,216.82,216.44,216.77,29637.0,190.3396,190.6562,190.322,190.6122,29637.0
2021-01-13 15:00:00,216.73,216.79,216.49,216.52,46436.0,190.5771,190.6298,190.366,190.3924,46436.0
2021-01-13 15:10:00,216.52,216.56,216.43,216.45,41611.0,190.3924,190.4276,190.3133,190.3308,41611.0
2021-01-13 15:20:00,216.45,217.04,216.45,217.0,49851.0,190.3308,190.8496,190.3308,190.8145,49851.0
2021-01-13 15:30:00,216.98,217.17,216.56,216.7,37793.0,190.7969,190.964,190.4276,190.5507,37793.0
2021-01-13 15:40:00,216.72,216.94,216.5,216.87,55752.0,190.5683,190.7617,190.3748,190.7002,55752.0
2021-01-13 15:50:00,216.84,216.9,216.42,216.45,125787.0,190.6738,190.7265,190.3045,190.3308,125787.0
2021-01-14 09:30:00,217.0,217.24,214.64,214.73,90842.0,190.8145,191.0255,188.7393,188.8184,90842.0
2021-01-14 09:40:00,214.68,215.6,214.59,214.97,52379.0,188.7744,189.5834,188.6953,189.0294,52379.0
2021-01-14 09:50:00,214.92,215.42,214.41,215.06,79181.0,188.9855,189.4251,188.537,189.1086,79181.0
2021-01-14 10:00:00,215.07,215.44,214.82,215.09,57947.0,189.1174,189.4427,188.8975,189.135,57947.0
2021-01-14 10:10:00,215.08,215.46,214.85,214.94,61633.0,189.1262,189.4603,188.9239,189.0031,61633.0
2021-01-14 10:20:00,214.94,215.16,214.74,215.09,59268.0,189.0031,189.1965,188.8272,189.135,59268.0
2021-01-14 10:30:00,215.07,215.38,214.78,215.38,91000.0,189.1174,189.39,188.8624,189.39,91000.0
2021-01-14 10:40:00,215.4,215.99,215.17,215.99,50566.0,189.4075,189.9263,189.2053,189.9263,50566.0
2021-01-14 10:50:00,215.96,216.02,215.53,215.56,47112.0,189.9,189.9527,189.5219,189.5482,47112.0
2021-01-14 11:00:00,215.59,215.62,215.21,215.44,50727.0,189.5746,189.601,189.2405,189.4427,50727.0
2021-01-14 11:10:00,215.43,215.94,215.37,215.76,40761.0,189.4339,189.8824,189.3812,189.7241,40761.0
2021-01-14 11:20:00,215.81,215.92,215.43,215.53,26740.0,189.7681,189.8648,189.4339,189.5219,26740.0
2021-01-14 11:30:00,215.53,215.6,215.34,215.5,29515.0,189.5219,189.5834,189.3548,189.4955,29515.0
2021-01-14 11:40:00,215.51,215.81,215.42,215.59,31547.0,189.5043,189.7681,189.4251,189.5746,31547.0
2021-01-14 11:50:00,215.59,215.67,215.41,215.53,90026.0,189.5746,189.645,189.4163,189.5219,90026.0
2021-01-14 12:00:00,215.52,215.52,215.05,215.05,22571.0,189.5131,189.5131,189.0998,189.0998,22571.0
2021-01-14 12:10:00,215.05,215.11,214.69,214.87,34040.0,189.0998,189.1525,188.7832,188.9415,34040.0
2021-01-14 12:20:00,214.74,214.91,214.69,214.91,23096.0,188.8272,188.9767,188.7832,188.9767,23096.0
2021-01-14 12:30:00,214.86,215.3,214.82,215.24,12119.0,188.9327,189.3196,188.8975,189.2669,12119.0
2021-01-14 12:40:00,215.22,215.74,215.11,215.68,21949.0,189.2493,189.7065,189.1525,189.6538,21949.0
2021-01-14 12:50:00,215.63,216.42,215.49,216.42,22302.0,189.6098,190.3045,189.4867,190.3045,22302.0
2021-01-14 13:00:00,216.39,216.54,215.8,216.33,108038.0,190.2781,190.41,189.7593,190.2253,108038.0
2021-01-14 13:10:00,216.35,216.42,216.1,216.39,29598.0,190.2429,190.3045,190.0231,190.2781,29598.0
2021-01-14 13:20:00,216.43,216.68,216.32,216.45,20710.0,190.3133,190.5331,190.2165,190.3308,20710.0
2021-01-14 13:30:00,216.57,216.63,216.37,216.55,40419.0,190.4364,190.4891,190.2605,190.4188,40419.0
2021-01-14 13:40:00,216.52,216.9,216.46,216.73,22588.0,190.3924,190.7265,190.3396,190.5771,22588.0
2021-01-14 13:50:00,216.66,216.67,216.05,216.06,21429.0,190.5155,190.5243,189.9791,189.9879,21429.0
2021-01-14 14:00:00,216.07,216.27,215.89,216.25,15922.0,189.9967,190.1726,189.8384,190.155,15922.0
2021-01-14 14:10:00,216.23,216.26,215.91,216.02,16311.0,190.1374,190.1638,189.856,189.9527,16311.0
2021-01-14 14:20:00,216.01,216.11,215.93,216.03,19482.0,189.9439,190.0319,189.8736,189.9615,19482.0
2021-01-14 14:30:00,216.03,216.06,215.67,215.87,12602.0,189.9615,189.9879,189.645,189.8208,12602.0
2021-01-14 14:40:00,215.87,216.11,215.72,215.99,26831.0,189.8208,190.0319,189.6889,189.9263,26831.0
2021-01-14 14:50:00,216.0,216.14,215.87,215.93,22362.0,189.9351,190.0582,189.8208,189.8736,22362.0
2021-01-14 15:00:00,215.89,216.13,215.57,215.57,27535.0,189.8384,190.0495,189.557,189.557,27535.0
2021-01-14 15:10:00,215.64,215.68,215.24,215.34,35670.0,189.6186,189.6538,189.2669,189.3548,35670.0
2021-01-14 15:20:00,215.39,215.57,215.0,215.26,60071.0,189.3988,189.557,189.0558,189.2844,60071.0
2021-01-14 15:30:00,215.21,215.38,214.9,215.0,103580.0,189.2405,189.39,188.9679,189.0558,103580.0
2021-01-14 15:40:00,215.02,215.1,214.82,214.91,75202.0,189.0734,189.1437,188.8975,188.9767,75202.0
2021-01-14 15:50:00,214.95,215.14,214.58,215.01,270468.0,189.0118,189.1789,188.6865,189.0646,270468.0
2021-01-15 09:30:00,214.99,215.7,214.22,215.16,225095.0,189.047,189.6713,188.3699,189.1965,225095.0
2021-01-15 09:40:00,215.2,215.91,215.03,215.54,31500.0,189.2317,189.856,189.0822,189.5306,31500.0
2021-01-15 09:50:00,215.54,217.0,215.35,216.72,35010.0,189.5306,190.8145,189.3636,190.5683,35010.0
2021-01-15 10:00:00,216.85,218.32,216.85,217.43,57206.0,190.6826,191.9752,190.6826,191.1926,57206.0
2021-01-15 10:10:00,217.49,218.02,217.3,217.89,25216.0,191.2453,191.7114,191.0783,191.5971,25216.0
2021-01-15 10:20:00,217.88,218.04,216.91,217.01,20267.0,191.5883,191.729,190.7353,190.8233,20267.0
2021-01-15 10:30:00,217.18,217.6,217.09,217.14,43562.0,190.9727,191.3421,190.8936,190.9376,43562.0
2021-01-15 10:40:00,217.16,217.46,216.69,217.45,37780.0,190.9552,191.219,190.5419,191.2102,37780.0
2021-01-15 10:50:00,217.33,218.1,217.18,217.95,44575.0,191.1046,191.7817,190.9727,191.6498,44575.0
2021-01-15 11:00:00,217.95,218.11,217.5,217.7,30013.0,191.6498,191.7905,191.2541,191.43,30013.0
2021-01-15 11:10:00,217.63,218.0,217.5,218.0,14371.0,191.3684,191.6938,191.2541,191.6938,14371.0
2021-01-15 11:20:00,217.91,218.12,217.63,217.93,25505.0,191.6147,191.7993,191.3684,191.6322,25505.0
2021-01-15 11:30:00,217.96,218.15,217.63,217.92,28018.0,191.6586,191.8257,191.3684,191.6235,28018.0
2021-01-15 11:40:00,217.96,218.0,217.79,217.84,13828.0,191.6586,191.6938,191.5091,191.5531,13828.0
2021-01-15 11:50:00,217.78,219.0,217.73,219.0,25803.0,191.5003,192.5731,191.4564,192.5731,25803.0
2021-01-15 12:00:00,218.99,219.15,218.57,218.62,25627.0,192.5643,192.705,192.195,192.239,25627.0
2021-01-15 12:10:00,218.66,218.66,218.3,218.51,17958.0,192.2742,192.2742,191.9576,192.1423,17958.0
2021-01-15 12:20:00,218.51,218.91,218.48,218.78,26896.0,192.1423,192.494,192.1159,192.3797,26896.0
2021-01-15 12:30:00,218.73,218.76,218.28,218.45,34705.0,192.3357,192.3621,191.94,192.0895,34705.0
2021-01-15 12:40:00,218.46,218.63,218.34,218.58,41156.0,192.0983,192.2478,191.9928,192.2038,41156.0
2021-01-15 12:50:00,218.63,218.98,218.4,218.97,16191.0,192.2478,192.5555,192.0455,192.5467,16191.0
2021-01-15 13:00:00,218.97,219.09,218.68,219.0,12037.0,192.5467,192.6523,192.2917,192.5731,12037.0
2021-01-15 13:10:00,219.03,219.44,218.86,219.44,18773.0,192.5995,192.96,192.45,192.96,18773.0
2021-01-15 13:20:00,219.43,219.56,219.02,219.08,16661.0,192.9512,193.0656,192.5907,192.6435,16661.0
2021-01-15 13:30:00,219.09,219.09,218.26,218.59,39750.0,192.6523,192.6523,191.9224,192.2126,39750.0
2021-01-15 13:40:00,218.6,218.76,218.5,218.71,33553.0,192.2214,192.3621,192.1335,192.3181,33553.0
2021-01-15 13:50:00,218.66,218.81,218.53,218.72,22752.0,192.2742,192.4061,192.1598,192.3269,22752.0
2021-01-15 14:00:00,218.76,218.87,218.63,218.83,20048.0,192.3621,192.4588,192.2478,192.4236,20048.0
2021-01-15 14:10:00,218.83,219.18,218.77,219.1,14949.0,192.4236,192.7314,192.3709,192.6611,14949.0
2021-01-15 14:20:00,219.04,219.26,218.92,219.19,19479.0,192.6083,192.8018,192.5028,192.7402,19479.0
2021-01-15 14:30:00,219.24,219.35,218.96,219.32,34442.0,192.7842,192.8809,192.538,192.8545,34442.0
2021-01-15 14:40:00,219.27,219.67,219.18,219.4,17474.0,192.8105,193.1623,192.7314,192.9249,17474.0
2021-01-15 14:50:00,219.47,219.57,219.2,219.4,44715.0,192.9864,193.0743,192.749,192.9249,44715.0
2021-01-15 15:00:00,219.34,219.45,219.16,219.32,41341.0,192.8721,192.9688,192.7138,192.8545,41341.0
2021-01-15 15:10:00,219.35,220.05,219.33,220.0,26777.0,192.8809,193.4964,192.8633,193.4525,26777.0
2021-01-15 15:20:00,219.98,220.46,219.97,220.22,45444.0,193.4349,193.8569,193.4261,193.6459,45444.0
2021-01-15 15:30:00,220.22,220.37,219.57,219.61,44544.0,193.6459,193.7778,193.0743,193.1095,44544.0
2021-01-15 15:40:00,219.62,219.98,219.46,219.78,76685.0,193.1183,193.4349,192.9776,193.259,76685.0
2021-01-15 15:50:00,219.83,220.17,219.7,219.94,222805.0,193.303,193.6019,193.1887,193.3997,222805.0
2021-01-19 09:30:00,220.86,221.52,220.14,220.31,103634.0,194.2087,194.789,193.5756,193.7251,103634.0
2021-01-19 09:40:00,220.36,220.67,216.72,216.8,90184.0,193.769,194.0416,190.5683,190.6386,90184.0
2021-01-19 09:50:00,216.82,217.51,216.64,217.44,30077.0,190.6562,191.2629,190.4979,191.2014,30077.0
2021-01-19 10:00:00,217.48,218.49,217.23,217.95,31957.0,191.2365,192.1247,191.0167,191.6498,31957.0
2021-01-19 10:10:00,217.86,218.53,217.86,218.12,15299.0,191.5707,192.1598,191.5707,191.7993,15299.0
2021-01-19 10:20:00,218.11,218.61,217.72,218.58,16531.0,191.7905,192.2302,191.4476,192.2038,16531.0
2021-01-19 10:30:00,218.54,218.68,216.94,217.24,26532.0,192.1686,192.2917,190.7617,191.0255,26532.0
2021-01-19 10:40:00,217.08,217.68,216.71,217.44,38904.0,190.8848,191.4124,190.5595,191.2014,38904.0
2021-01-19 10:50:00,217.44,218.63,217.34,218.63,40142.0,191.2014,192.2478,191.1134,192.2478,40142.0
2021-01-19 11:00:00,218.7,219.34,218.69,219.03,57656.0,192.3093,192.8721,192.3005,192.5995,57656.0
2021-01-19 11:10:00,219.04,219.4,217.8,217.95,67166.0,192.6083,192.9249,191.5179,191.6498,67166.0
2021-01-19 11:20:00,217.83,218.54,217.57,217.74,27127.0,191.5443,192.1686,191.3157,191.4652,27127.0
2021-01-19 11:30:00,217.61,217.7,217.25,217.46,16832.0,191.3509,191.43,191.0343,191.219,16832.0
2021-01-19 11:40:00,217.42,217.64,217.35,217.62,18270.0,191.1838,191.3772,191.1222,191.3597,18270.0
2021-01-19 11:50:00,217.57,217.65,217.45,217.55,13623.0,191.3157,191.386,191.2102,191.2981,13623.0
2021-01-19 12:00:00,217.6,217.96,217.4,217.67,18638.0,191.3421,191.6586,191.1662,191.4036,18638.0
2021-01-19 12:10:00,217.67,217.91,217.53,217.54,33819.0,191.4036,191.6147,191.2805,191.2893,33819.0
2021-01-19 12:20:00,217.62,217.67,216.9,217.03,22048.0,191.3597,191.4036,190.7265,190.8409,22048.0
2021-01-19 12:30:00,217.03,217.43,216.78,217.43,19105.0,190.8409,191.1926,190.621,191.1926,19105.0
2021-01-19 12:40:00,217.4,217.75,217.24,217.34,37222.0,191.1662,191.474,191.0255,191.1134,37222.0
2021-01-19 12:50:00,217.36,217.39,216.95,217.09,21680.0,191.131,191.1574,190.7705,190.8936,21680.0
2021-01-19 13:00:00,217.0,217.34,217.0,217.3,33034.0,190.8145,191.1134,190.8145,191.0783,33034.0
2021-01-19 13:10:00,217.3,217.49,217.05,217.08,16379.0,191.0783,191.2453,190.8584,190.8848,16379.0
2021-01-19 13:20:00,217.01,217.13,216.93,216.97,25630.0,190.8233,190.9288,190.7529,190.7881,25630.0
2021-01-19 13:30:00,216.97,217.04,216.46,216.46,19121.0,190.7881,190.8496,190.3396,190.3396,19121.0
2021-01-19 13:40:00,216.46,216.9,216.39,216.69,17255.0,190.3396,190.7265,190.2781,190.5419,17255.0
2021-01-19 13:50:00,216.72,216.8,216.58,216.74,15968.0,190.5683,190.6386,190.4452,190.5858,15968.0
2021-01-19 14:00:00,216.78,216.89,216.3,216.65,34887.0,190.621,190.7177,190.1989,190.5067,34887.0
2021-01-19 14:10:00,216.59,216.59,216.09,216.09,31692.0,190.4539,190.4539,190.0143,190.0143,31692.0
2021-01-19 14:20:00,216.14,216.53,216.01,216.52,48175.0,190.0582,190.4012,189.9439,190.3924,48175.0
2021-01-19 14:30:00,216.53,216.59,216.4,216.4,34020.0,190.4012,190.4539,190.2869,190.2869,34020.0
2021-01-19 14:40:00,216.42,216.47,215.96,216.11,30851.0,190.3045,190.3484,189.9,190.0319,30851.0
2021-01-19 14:50:00,216.09,216.64,216.07,216.61,34690.0,190.0143,190.4979,189.9967,190.4715,34690.0
2021-01-19 15:00:00,216.57,216.69,216.48,216.53,20917.0,190.4364,190.5419,190.3572,190.4012,20917.0
2021-01-19 15:10:00,216.49,216.56,216.03,216.15,26301.0,190.366,190.4276,189.9615,190.067,26301.0
2021-01-19 15:20:00,216.1,216.6,216.01,216.4,89658.0,190.0231,190.4627,189.9439,190.2869,89658.0
2021-01-19 15:30:00,216.4,216.64,216.15,216.5,83790.0,190.2869,190.4979,190.067,190.3748,83790.0
2021-01-19 15:40:00,216.49,217.2,216.39,217.11,93382.0,190.366,190.9903,190.2781,190.9112,93382.0
2021-01-19 15:50:00,217.21,217.36,216.86,216.88,129909.0,190.9991,191.131,190.6914,190.709,129909.0
2021-01-20 09:30:00,217.75,218.31,216.28,217.12,106899.0,191.474,191.9664,190.1814,190.92,106899.0
2021-01-20 09:40:00,217.23,217.23,216.08,217.21,36672.0,191.0167,191.0167,190.0055,190.9991,36672.0
2021-01-20 09:50:00,217.68,218.65,217.68,218.48,42715.0,191.4124,192.2654,191.4124,192.1159,42715.0
2021-01-20 10:00:00,218.5,219.0,218.15,218.19,29265.0,192.1335,192.5731,191.8257,191.8609,29265.0
2021-01-20 10:10:00,218.27,218.62,218.06,218.38,33425.0,191.9312,192.239,191.7466,192.0279,33425.0
2021-01-20 10:20:00,218.44,219.15,218.37,218.97,28548.0,192.0807,192.705,192.0192,192.5467,28548.0
2021-01-20 10:30:00,218.88,219.29,218.82,219.23,17596.0,192.4676,192.8281,192.4148,192.7754,17596.0
2021-01-20 10:40:00,219.11,219.63,218.82,219.56,17845.0,192.6699,193.1271,192.4148,193.0656,17845.0
2021-01-20 10:50:00,219.57,219.76,218.51,218.93,26744.0,193.0743,193.2414,192.1423,192.5116,26744.0
2021-01-20 11:00:00,218.84,219.86,218.75,219.58,16926.0,192.4324,193.3294,192.3533,193.0831,16926.0
2021-01-20 11:10:00,219.56,219.66,218.98,219.41,25680.0,193.0656,193.1535,192.5555,192.9337,25680.0
2021-01-20 11:20:00,219.49,219.67,219.24,219.37,27676.0,193.004,193.1623,192.7842,192.8985,27676.0
2021-01-20 11:30:00,219.37,219.97,219.33,219.8,22552.0,192.8985,193.4261,192.8633,193.2766,22552.0
2021-01-20 11:40:00,219.81,220.08,219.7,220.05,28475.0,193.2854,193.5228,193.1887,193.4964,28475.0
2021-01-20 11:50:00,220.09,220.61,220.0,220.49,21176.0,193.5316,193.9888,193.4525,193.8833,21176.0
2021-01-20 12:00:00,220.55,221.63,220.54,221.63,21375.0,193.9361,194.8858,193.9273,194.8858,21375.0
2021-01-20 12:10:00,221.6,222.04,221.47,222.04,35651.0,194.8594,195.2463,194.7451,195.2463,35651.0
2021-01-20 12:20:00,222.04,222.57,222.04,222.26,52996.0,195.2463,195.7123,195.2463,195.4397,52996.0
2021-01-20 12:30:00,222.2,222.52,221.77,222.06,20814.0,195.387,195.6684,195.0089,195.2639,20814.0
2021-01-20 12:40:00,222.12,222.19,221.3,221.59,43570.0,195.3166,195.3782,194.5956,194.8506,43570.0
2021-01-20 12:50:00,221.59,222.09,221.55,221.84,23954.0,194.8506,195.2903,194.8154,195.0704,23954.0
2021-01-20 13:00:00,221.82,222.3,221.7,222.3,38259.0,195.0528,195.4749,194.9473,195.4749,38259.0
2021-01-20 13:10:00,222.23,222.32,222.09,222.28,21514.0,195.4134,195.4925,195.2903,195.4573,21514.0
2021-01-20 13:20:00,222.24,222.62,222.17,222.41,30447.0,195.4222,195.7563,195.3606,195.5716,30447.0
2021-01-20 13:30:00,222.41,222.57,222.03,222.28,56399.0,195.5716,195.7123,195.2375,195.4573,56399.0
2021-01-20 13:40:00,222.28,222.3,221.79,221.85,28338.0,195.4573,195.4749,195.0265,195.0792,28338.0
2021-01-20 13:50:00,221.9,222.19,221.76,221.76,25397.0,195.1232,195.3782,195.0001,195.0001,25397.0
2021-01-20 14:00:00,221.95,222.3,221.94,222.27,13899.0,195.1672,195.4749,195.1584,195.4485,13899.0
2021-01-20 14:10:00,222.26,222.8,222.07,222.73,30306.0,195.4397,195.9146,195.2727,195.853,30306.0
2021-01-20 14:20:00,222.69,222.99,222.61,222.88,38251.0,195.8179,196.0817,195.7475,195.9849,38251.0
2021-01-20 14:30:00,222.88,222.97,222.67,222.75,25424.0,195.9849,196.0641,195.8003,195.8706,25424.0
2021-01-20 14:40:00,222.76,223.15,222.65,223.13,39485.0,195.8794,196.2223,195.7827,196.2048,39485.0
2021-01-20 14:50:00,223.11,223.37,222.89,222.92,27574.0,196.1872,196.4158,195.9937,196.0201,27574.0
2021-01-20 15:00:00,222.93,223.4,222.93,223.4,24929.0,196.0289,196.4422,196.0289,196.4422,24929.0
2021-01-20 15:10:00,223.46,223.59,223.06,223.36,50051.0,196.4949,196.6093,196.1432,196.407,50051.0
2021-01-20 15:20:00,223.35,223.41,222.95,223.36,56441.0,196.3982,196.451,196.0465,196.407,56441.0
2021-01-20 15:30:00,223.39,223.49,223.16,223.42,51825.0,196.4334,196.5213,196.2311,196.4598,51825.0
2021-01-20 15:40:00,223.39,223.44,223.01,223.2,64323.0,196.4334,196.4774,196.0992,196.2663,64323.0
2021-01-20 15:50:00,223.24,223.6,222.73,222.73,144846.0,196.3015,196.618,195.853,195.853,144846.0
2021-01-21 09:30:00,220.95,223.16,218.36,219.72,79055.0,194.2878,196.2311,192.0104,193.2062,79055.0
2021-01-21 09:40:00,219.18,220.72,219.18,220.71,25738.0,192.7314,194.0856,192.7314,194.0768,25738.0
2021-01-21 09:50:00,220.96,221.14,218.79,219.14,58497.0,194.2966,194.4549,192.3885,192.6962,58497.0
2021-01-21 10:00:00,219.11,219.47,218.96,219.21,23701.0,192.6699,192.9864,192.538,192.7578,23701.0
2021-01-21 10:10:00,219.12,220.41,219.11,219.91,21525.0,192.6786,193.813,192.6699,193.3733,21525.0
2021-01-21 10:20:00,220.01,220.75,219.89,220.68,19875.0,193.4613,194.112,193.3557,194.0504,19875.0
2021-01-21 10:30:00,220.58,220.58,219.87,220.4,20268.0,193.9625,193.9625,193.3381,193.8042,20268.0
2021-01-21 10:40:00,220.47,220.71,220.39,220.56,13177.0,193.8657,194.0768,193.7954,193.9449,13177.0
2021-01-21 10:50:00,220.51,220.66,220.13,220.19,16962.0,193.9009,194.0328,193.5668,193.6195,16962.0
2021-01-21 11:00:00,220.12,220.6,219.99,220.6,14301.0,193.558,193.9801,193.4437,193.9801,14301.0
2021-01-21 11:10:00,220.57,221.2,220.4,220.95,20534.0,193.9537,194.5077,193.8042,194.2878,20534.0
2021-01-21 11:20:00,220.96,221.11,220.48,220.64,19929.0,194.2966,194.4285,193.8745,194.0152,19929.0
2021-01-21 11:30:00,220.58,220.58,220.15,220.27,16189.0,193.9625,193.9625,193.5844,193.6899,16189.0
2021-01-21 11:40:00,220.23,220.47,219.88,220.47,35455.0,193.6547,193.8657,193.3469,193.8657,35455.0
2021-01-21 11:50:00,220.5,220.83,220.5,220.7,14197.0,193.8921,194.1823,193.8921,194.068,14197.0
2021-01-21 12:00:00,220.7,221.32,220.69,221.25,26338.0,194.068,194.6132,194.0592,194.5516,26338.0
2021-01-21 12:10:00,221.28,221.94,221.17,221.34,17500.0,194.578,195.1584,194.4813,194.6308,17500.0
2021-01-21 12:20:00,221.35,221.4,220.69,220.69,11187.0,194.6396,194.6835,194.0592,194.0592,11187.0
2021-01-21 12:30:00,220.72,220.81,219.76,219.99,28697.0,194.0856,194.1647,193.2414,193.4437,28697.0
2021-01-21 12:40:00,219.99,220.52,219.81,220.46,21330.0,193.4437,193.9097,193.2854,193.8569,21330.0
2021-01-21 12:50:00,220.43,220.86,220.34,220.81,12409.0,193.8306,194.2087,193.7514,194.1647,12409.0
2021-01-21 13:00:00,220.78,220.82,220.31,220.45,15729.0,194.1383,194.1735,193.7251,193.8482,15729.0
2021-01-21 13:10:00,220.45,220.64,220.4,220.51,14432.0,193.8482,194.0152,193.8042,193.9009,14432.0
2021-01-21 13:20:00,220.53,220.95,220.53,220.95,7642.0,193.9185,194.2878,193.9185,194.2878,7642.0
2021-01-21 13:30:00,220.91,220.92,220.55,220.65,13637.0,194.2526,194.2614,193.9361,194.024,13637.0
2021-01-21 13:40:00,220.69,221.01,220.65,220.83,15502.0,194.0592,194.3406,194.024,194.1823,15502.0
2021-01-21 13:50:00,220.91,221.06,220.72,220.98,84909.0,194.2526,194.3845,194.0856,194.3142,84909.0
2021-01-21 14:00:00,220.96,221.2,220.87,221.09,14549.0,194.2966,194.5077,194.2175,194.4109,14549.0
2021-01-21 14:10:00,221.09,221.13,220.7,220.74,20765.0,194.4109,194.4461,194.068,194.1032,20765.0
2021-01-21 14:20:00,220.74,221.34,220.73,221.29,24099.0,194.1032,194.6308,194.0944,194.5868,24099.0
2021-01-21 14:30:00,221.29,221.61,221.27,221.61,15219.0,194.5868,194.8682,194.5692,194.8682,15219.0
2021-01-21 14:40:00,221.6,221.89,221.51,221.88,11145.0,194.8594,195.1144,194.7802,195.1056,11145.0
2021-01-21 14:50:00,221.84,221.87,221.34,221.55,24435.0,195.0704,195.0968,194.6308,194.8154,24435.0
2021-01-21 15:00:00,221.58,222.1,221.58,222.09,31576.0,194.8418,195.299,194.8418,195.2903,31576.0
2021-01-21 15:10:00,222.07,222.23,221.97,222.19,20602.0,195.2727,195.4134,195.1847,195.3782,20602.0
2021-01-21 15:20:00,222.14,222.21,222.02,222.09,30020.0,195.3342,195.3958,195.2287,195.2903,30020.0
2021-01-21 15:30:00,222.12,222.57,222.05,222.52,31594.0,195.3166,195.7123,195.2551,195.6684,31594.0
2021-01-21 15:40:00,222.51,222.74,222.42,222.44,61016.0,195.6596,195.8618,195.5804,195.598,61016.0
2021-01-21 15:50:00,222.46,222.92,222.25,222.25,143140.0,195.6156,196.0201,195.4309,195.4309,143140.0
2021-01-22 09:30:00,222.1,223.24,222.0,222.61,107000.0,195.299,196.3015,195.2111,195.7475,107000.0
2021-01-22 09:40:00,222.73,223.23,221.86,223.07,52682.0,195.853,196.2927,195.088,196.152,52682.0
2021-01-22 09:50:00,223.16,224.21,223.06,223.76,41910.0,196.2311,197.1544,196.1432,196.7587,41910.0
2021-01-22 10:00:00,223.87,224.18,223.49,223.57,29525.0,196.8555,197.1281,196.5213,196.5917,29525.0
2021-01-22 10:10:00,223.53,223.62,222.97,223.43,23865.0,196.5565,196.6356,196.0641,196.4686,23865.0
2021-01-22 10:20:00,223.37,223.78,223.22,223.73,24411.0,196.4158,196.7763,196.2839,196.7324,24411.0
2021-01-22 10:30:00,223.7,224.19,223.67,224.17,34575.0,196.706,197.1368,196.6796,197.1193,34575.0
2021-01-22 10:40:00,224.2,224.33,223.8,223.84,30246.0,197.1456,197.26,196.7939,196.8291,30246.0
2021-01-22 10:50:00,223.9,223.95,223.48,223.55,27054.0,196.8818,196.9258,196.5125,196.5741,27054.0
2021-01-22 11:00:00,223.52,223.9,223.45,223.59,26373.0,196.5477,196.8818,196.4861,196.6093,26373.0
2021-01-22 11:10:00,223.59,223.63,223.18,223.22,50267.0,196.6093,196.6444,196.2487,196.2839,50267.0
2021-01-22 11:20:00,223.21,223.5,223.1,223.21,23855.0,196.2751,196.5301,196.1784,196.2751,23855.0
2021-01-22 11:30:00,223.23,223.6,223.03,223.6,16773.0,196.2927,196.618,196.1168,196.618,16773.0
2021-01-22 11:40:00,223.68,224.27,223.68,224.2,19469.0,196.6884,197.2072,196.6884,197.1456,19469.0
2021-01-22 11:50:00,224.21,224.59,224.2,224.58,18460.0,197.1544,197.4886,197.1456,197.4798,18460.0
2021-01-22 12:00:00,224.59,224.63,224.3,224.33,27892.0,197.4886,197.5238,197.2336,197.26,27892.0
2021-01-22 12:10:00,224.27,224.82,224.23,224.7,18219.0,197.2072,197.6908,197.172,197.5853,18219.0
2021-01-22 12:20:00,224.69,224.91,224.5,224.79,28174.0,197.5765,197.77,197.4094,197.6644,28174.0
2021-01-22 12:30:00,224.81,225.0,224.39,224.5,43506.0,197.682,197.8491,197.3127,197.4094,43506.0
2021-01-22 12:40:00,224.49,224.49,224.03,224.18,19888.0,197.4006,197.4006,196.9962,197.1281,19888.0
2021-01-22 12:50:00,224.14,224.4,224.09,224.14,25396.0,197.0929,197.3215,197.0489,197.0929,25396.0
2021-01-22 13:00:00,224.16,224.16,223.79,223.81,23901.0,197.1105,197.1105,196.7851,196.8027,23901.0
2021-01-22 13:10:00,223.78,224.23,223.72,224.06,18396.0,196.7763,197.172,196.7236,197.0225,18396.0
2021-01-22 13:20:00,224.07,224.16,224.04,224.08,12195.0,197.0313,197.1105,197.0049,197.0401,12195.0
2021-01-22 13:30:00,224.07,224.35,223.97,224.34,20669.0,197.0313,197.2775,196.9434,197.2687,20669.0
2021-01-22 13:40:00,224.31,224.32,224.05,224.13,17136.0,197.2424,197.2512,197.0137,197.0841,17136.0
2021-01-22 13:50:00,224.18,224.19,223.94,224.02,16370.0,197.1281,197.1368,196.917,196.9874,16370.0
2021-01-22 14:00:00,224.01,224.04,223.82,223.89,17589.0,196.9786,197.0049,196.8115,196.873,17589.0
2021-01-22 14:10:00,223.85,223.94,223.77,223.88,18720.0,196.8379,196.917,196.7675,196.8643,18720.0
2021-01-22 14:20:00,223.85,224.04,223.77,223.8,23291.0,196.8379,197.0049,196.7675,196.7939,23291.0
2021-01-22 14:30:00,223.83,224.11,223.82,224.1,17993.0,196.8203,197.0665,196.8115,197.0577,17993.0
2021-01-22 14:40:00,224.11,224.29,224.04,224.24,23355.0,197.0665,197.2248,197.0049,197.1808,23355.0
2021-01-22 14:50:00,224.24,224.68,224.18,224.61,21384.0,197.1808,197.5677,197.1281,197.5062,21384.0
2021-01-22 15:00:00,224.59,224.63,224.2,224.24,26629.0,197.4886,197.5238,197.1456,197.1808,26629.0
2021-01-22 15:10:00,224.26,224.35,223.96,224.15,33250.0,197.1984,197.2775,196.9346,197.1017,33250.0
2021-01-22 15:20:00,224.17,224.37,224.09,224.37,44086.0,197.1193,197.2951,197.0489,197.2951,44086.0
2021-01-22 15:30:00,224.37,224.44,224.14,224.2,42523.0,197.2951,197.3567,197.0929,197.1456,42523.0
2021-01-22 15:40:00,224.2,224.24,223.97,224.11,52273.0,197.1456,197.1808,196.9434,197.0665,52273.0
2021-01-22 15:50:00,224.15,224.75,223.93,223.94,180023.0,197.1017,197.6293,196.9082,196.917,180023.0
2021-01-25 09:30:00,224.0,224.45,222.68,223.76,76395.0,196.9698,197.3655,195.8091,196.7587,76395.0
2021-01-25 09:40:00,224.26,224.41,222.77,223.12,29059.0,197.1984,197.3303,195.8882,196.196,29059.0
2021-01-25 09:50:00,223.12,224.05,222.97,223.13,37982.0,196.196,197.0137,196.0641,196.2048,37982.0
2021-01-25 10:00:00,223.1,223.13,222.13,222.3,32459.0,196.1784,196.2048,195.3254,195.4749,32459.0
2021-01-25 10:10:00,222.33,223.31,222.16,223.31,31840.0,195.5013,196.363,195.3518,196.363,31840.0
2021-01-25 10:20:00,223.47,224.37,223.44,224.04,27196.0,196.5037,197.2951,196.4774,197.0049,27196.0
2021-01-25 10:30:00,224.09,224.58,224.03,224.46,31605.0,197.0489,197.4798,196.9962,197.3743,31605.0
2021-01-25 10:40:00,224.5,224.73,224.05,224.69,32272.0,197.4094,197.6117,197.0137,197.5765,32272.0
2021-01-25 10:50:00,224.59,224.59,223.5,223.99,26727.0,197.4886,197.4886,196.5301,196.961,26727.0
2021-01-25 11:00:00,223.73,224.07,222.93,223.28,27072.0,196.7324,197.0313,196.0289,196.3367,27072.0
2021-01-25 11:10:00,223.3,224.16,223.15,223.56,36577.0,196.3542,197.1105,196.2223,196.5829,36577.0
2021-01-25 11:20:00,223.54,224.5,223.48,223.99,25267.0,196.5653,197.4094,196.5125,196.961,25267.0
2021-01-25 11:30:00,223.98,224.04,223.58,224.0,18681.0,196.9522,197.0049,196.6005,196.9698,18681.0
2021-01-25 11:40:00,223.86,224.6,223.75,224.6,24501.0,196.8467,197.4974,196.7499,197.4974,24501.0
2021-01-25 11:50:00,224.52,224.78,224.13,224.43,18225.0,197.427,197.6557,197.0841,197.3479,18225.0
2021-01-25 12:00:00,224.49,225.11,224.49,224.94,17861.0,197.4006,197.9458,197.4006,197.7963,17861.0
2021-01-25 12:10:00,225.06,226.07,225.05,226.0,23536.0,197.9019,198.79,197.8931,198.7284,23536.0
2021-01-25 12:20:00,225.97,226.51,225.88,226.25,45671.0,198.7021,199.1769,198.6229,198.9483,45671.0
2021-01-25 12:30:00,226.26,226.55,226.06,226.17,27751.0,198.9571,199.2121,198.7812,198.8779,27751.0
2021-01-25 12:40:00,226.17,227.25,226.17,227.22,33272.0,198.8779,199.8276,198.8779,199.8012,33272.0
2021-01-25 12:50:00,227.23,227.29,226.77,226.94,23025.0,199.81,199.8628,199.4055,199.555,23025.0
2021-01-25 13:00:00,226.89,227.57,226.88,227.3,27390.0,199.511,200.109,199.5022,199.8716,27390.0
2021-01-25 13:10:00,227.3,227.87,227.2,227.58,31102.0,199.8716,200.3728,199.7836,200.1178,31102.0
2021-01-25 13:20:00,227.56,227.84,227.27,227.33,26488.0,200.1002,200.3464,199.8452,199.8979,26488.0
2021-01-25 13:30:00,227.33,227.7,227.2,227.53,28185.0,199.8979,200.2233,199.7836,200.0738,28185.0
2021-01-25 13:40:00,227.61,227.68,227.31,227.52,23593.0,200.1442,200.2057,199.8804,200.065,23593.0
2021-01-25 13:50:00,227.47,227.59,227.24,227.48,19898.0,200.021,200.1266,199.8188,200.0298,19898.0
2021-01-25 14:00:00,227.53,227.59,227.26,227.48,19523.0,200.0738,200.1266,199.8364,200.0298,19523.0
2021-01-25 14:10:00,227.51,227.79,227.39,227.73,24994.0,200.0562,200.3024,199.9507,200.2497,24994.0
2021-01-25 14:20:00,227.76,228.34,227.73,228.3,25039.0,200.2761,200.7861,200.2497,200.7509,25039.0
2021-01-25 14:30:00,228.34,228.47,228.19,228.38,27124.0,200.7861,200.9004,200.6542,200.8212,27124.0
2021-01-25 14:40:00,228.36,228.74,228.36,228.67,23572.0,200.8037,201.1378,200.8037,201.0762,23572.0
2021-01-25 14:50:00,228.63,228.7,228.14,228.15,28742.0,201.0411,201.1026,200.6102,200.619,28742.0
2021-01-25 15:00:00,228.1,228.12,227.76,228.07,26897.0,200.575,200.5926,200.2761,200.5486,26897.0
2021-01-25 15:10:00,228.02,228.35,227.94,228.26,45259.0,200.5047,200.7949,200.4343,200.7157,45259.0
2021-01-25 15:20:00,228.2,228.45,227.86,228.24,61779.0,200.663,200.8828,200.364,200.6981,61779.0
2021-01-25 15:30:00,228.23,228.27,226.67,226.75,58535.0,200.6893,200.7245,199.3176,199.3879,58535.0
2021-01-25 15:40:00,226.72,227.36,226.53,227.34,61076.0,199.3616,199.9243,199.1945,199.9067,61076.0
2021-01-25 15:50:00,227.39,227.71,227.11,227.4,153402.0,199.9507,200.2321,199.7045,199.9595,153402.0
2021-01-26 09:30:00,227.84,227.84,224.31,225.73,86082.0,200.3464,200.3464,197.2424,198.491,86082.0
2021-01-26 09:40:00,225.74,226.81,225.15,226.52,49476.0,198.4998,199.4407,197.981,199.1857,49476.0
2021-01-26 09:50:00,226.81,227.47,226.19,226.41,39194.0,199.4407,200.021,198.8955,199.089,39194.0
2021-01-26 10:00:00,226.67,228.91,226.66,228.26,36199.0,199.3176,201.2873,199.3088,200.7157,36199.0
2021-01-26 10:10:00,228.28,228.62,227.65,228.24,51692.0,200.7333,201.0323,200.1793,200.6981,51692.0
2021-01-26 10:20:00,228.29,228.78,228.11,228.66,32581.0,200.7421,201.173,200.5838,201.0675,32581.0
2021-01-26 10:30:00,228.79,228.8,227.43,228.51,32802.0,201.1818,201.1906,199.9859,200.9356,32802.0
2021-01-26 10:40:00,228.53,229.23,228.09,229.23,45702.0,200.9531,201.5687,200.5662,201.5687,45702.0
2021-01-26 10:50:00,229.19,229.68,228.42,228.86,60141.0,201.5335,201.9644,200.8564,201.2433,60141.0
2021-01-26 11:00:00,228.85,229.73,228.55,229.31,63232.0,201.2345,202.0083,200.9707,201.639,63232.0
2021-01-26 11:10:00,229.32,229.78,229.18,229.48,47526.0,201.6478,202.0523,201.5247,201.7885,47526.0
2021-01-26 11:20:00,229.42,229.7,229.19,229.53,21538.0,201.7357,201.982,201.5335,201.8325,21538.0
2021-01-26 11:30:00,229.48,229.9,229.21,229.82,26775.0,201.7885,202.1578,201.5511,202.0875,26775.0
2021-01-26 11:40:00,229.82,230.64,229.78,230.47,28195.0,202.0875,202.8085,202.0523,202.659,28195.0
2021-01-26 11:50:00,230.46,231.09,230.35,231.09,68588.0,202.6502,203.2042,202.5535,203.2042,68588.0
2021-01-26 12:00:00,231.08,231.6,230.85,230.93,59494.0,203.1954,203.6527,202.9932,203.0635,59494.0
2021-01-26 12:10:00,230.92,231.76,230.8,231.68,38083.0,203.0547,203.7934,202.9492,203.723,38083.0
2021-01-26 12:20:00,231.72,232.16,231.57,231.79,70614.0,203.7582,204.1451,203.6263,203.8198,70614.0
2021-01-26 12:30:00,231.84,232.14,231.53,231.56,48054.0,203.8637,204.1275,203.5911,203.6175,48054.0
2021-01-26 12:40:00,231.57,231.8,230.39,230.59,158971.0,203.6263,203.8285,202.5887,202.7646,158971.0
2021-01-26 12:50:00,230.61,231.14,230.48,231.0,61430.0,202.7821,203.2482,202.6678,203.1251,61430.0
2021-01-26 13:00:00,231.04,231.04,230.45,230.91,33758.0,203.1603,203.1603,202.6415,203.0459,33758.0
2021-01-26 13:10:00,230.85,231.18,230.74,231.0,22775.0,202.9932,203.2834,202.8965,203.1251,22775.0
2021-01-26 13:20:00,230.98,231.72,230.93,231.66,40112.0,203.1075,203.7582,203.0635,203.7054,40112.0
2021-01-26 13:30:00,231.71,232.59,231.71,232.53,51678.0,203.7494,204.5232,203.7494,204.4705,51678.0
2021-01-26 13:40:00,232.48,232.99,231.46,231.48,56860.0,204.4265,204.8749,203.5296,203.5472,56860.0
2021-01-26 13:50:00,231.45,231.62,231.17,231.53,29659.0,203.5208,203.6703,203.2746,203.5911,29659.0
2021-01-26 14:00:00,231.61,231.91,231.57,231.91,41500.0,203.6615,203.9253,203.6263,203.9253,41500.0
2021-01-26 14:10:00,231.87,231.91,231.51,231.71,42622.0,203.8901,203.9253,203.5735,203.7494,42622.0
2021-01-26 14:20:00,231.76,231.97,231.65,231.7,36109.0,203.7934,203.978,203.6966,203.7406,36109.0
2021-01-26 14:30:00,231.74,232.03,231.65,231.9,35993.0,203.7758,204.0308,203.6966,203.9165,35993.0
2021-01-26 14:40:00,231.93,232.14,231.79,231.79,28698.0,203.9429,204.1275,203.8198,203.8198,28698.0
2021-01-26 14:50:00,231.92,232.22,231.84,232.17,26071.0,203.9341,204.1979,203.8637,204.1539,26071.0
2021-01-26 15:00:00,232.12,232.22,231.22,231.5,32408.0,204.1099,204.1979,203.3185,203.5647,32408.0
2021-01-26 15:10:00,231.52,231.6,230.9,231.36,27391.0,203.5823,203.6527,203.0371,203.4416,27391.0
2021-01-26 15:20:00,231.38,231.81,231.21,231.8,49275.0,203.4592,203.8373,203.3097,203.8285,49275.0
2021-01-26 15:30:00,231.8,231.99,231.38,231.51,43373.0,203.8285,203.9956,203.4592,203.5735,43373.0
2021-01-26 15:40:00,231.51,232.02,231.49,231.82,83394.0,203.5735,204.022,203.556,203.8461,83394.0
2021-01-26 15:50:00,231.88,232.55,231.82,232.29,178391.0,203.8989,204.488,203.8461,204.2594,178391.0
2021-01-27 09:30:00,234.14,234.14,230.13,232.36,120894.0,205.8862,205.8862,202.3601,204.321,120894.0
2021-01-27 09:40:00,232.36,232.36,230.36,232.0,49960.0,204.321,204.321,202.5623,204.0044,49960.0
2021-01-27 09:50:00,232.05,232.05,230.46,230.8,28586.0,204.0484,204.0484,202.6502,202.9492,28586.0
2021-01-27 10:00:00,230.48,231.12,229.79,230.19,87867.0,202.6678,203.2306,202.0611,202.4128,87867.0
2021-01-27 10:10:00,230.17,230.66,229.63,229.93,54481.0,202.3952,202.8261,201.9204,202.1842,54481.0
2021-01-27 10:20:00,230.02,230.4,229.4,230.15,34507.0,202.2633,202.5975,201.7182,202.3777,34507.0
2021-01-27 10:30:00,230.03,230.31,229.69,230.04,45067.0,202.2721,202.5183,201.9732,202.2809,45067.0
2021-01-27 10:40:00,230.12,230.65,229.87,230.12,21517.0,202.3513,202.8173,202.1314,202.3513,21517.0
2021-01-27 10:50:00,230.0,230.52,229.93,230.19,30991.0,202.2458,202.703,202.1842,202.4128,30991.0
2021-01-27 11:00:00,230.2,230.2,229.2,229.44,37873.0,202.4216,202.4216,201.5423,201.7533,37873.0
2021-01-27 11:10:00,229.39,229.98,229.05,229.83,30644.0,201.7094,202.2282,201.4104,202.0963,30644.0
2021-01-27 11:20:00,229.68,230.58,229.35,230.53,26574.0,201.9644,202.7558,201.6742,202.7118,26574.0
2021-01-27 11:30:00,230.51,231.15,230.21,230.78,24018.0,202.6942,203.257,202.4304,202.9316,24018.0
2021-01-27 11:40:00,230.69,231.0,230.39,230.74,24120.0,202.8525,203.1251,202.5887,202.8965,24120.0
2021-01-27 11:50:00,230.86,231.35,229.81,230.31,26187.0,203.002,203.4328,202.0787,202.5183,26187.0
2021-01-27 12:00:00,230.34,230.48,229.7,229.98,20972.0,202.5447,202.6678,201.982,202.2282,20972.0
2021-01-27 12:10:00,229.91,230.42,229.84,230.24,21188.0,202.1666,202.6151,202.1051,202.4568,21188.0
2021-01-27 12:20:00,230.23,230.59,230.0,230.44,25387.0,202.448,202.7646,202.2458,202.6327,25387.0
2021-01-27 12:30:00,230.49,230.82,230.17,230.56,18207.0,202.6766,202.9668,202.3952,202.7382,18207.0
2021-01-27 12:40:00,230.55,230.8,230.55,230.73,11427.0,202.7294,202.9492,202.7294,202.8877,11427.0
2021-01-27 12:50:00,230.71,231.13,230.3,231.13,16665.0,202.8701,203.2394,202.5096,203.2394,16665.0
2021-01-27 13:00:00,231.07,231.37,230.98,231.17,12332.0,203.1866,203.4504,203.1075,203.2746,12332.0
2021-01-27 13:10:00,231.13,231.21,230.4,230.71,39192.0,203.2394,203.3097,202.5975,202.8701,39192.0
2021-01-27 13:20:00,230.65,230.9,230.3,230.75,25608.0,202.8173,203.0371,202.5096,202.9052,25608.0
2021-01-27 13:30:00,230.8,230.8,230.17,230.26,23178.0,202.9492,202.9492,202.3952,202.4744,23178.0
2021-01-27 13:40:00,230.24,230.28,229.85,229.9,36921.0,202.4568,202.492,202.1139,202.1578,36921.0
2021-01-27 13:50:00,229.75,229.83,229.2,229.21,20417.0,202.0259,202.0963,201.5423,201.5511,20417.0
2021-01-27 14:00:00,229.38,229.56,228.72,229.28,18584.0,201.7006,201.8588,201.1202,201.6126,18584.0
2021-01-27 14:10:00,229.38,229.65,228.97,229.37,36514.0,201.7006,201.938,201.34,201.6918,36514.0
2021-01-27 14:20:00,229.31,229.61,229.15,229.16,22313.0,201.639,201.9028,201.4983,201.5071,22313.0
2021-01-27 14:30:00,229.23,229.33,228.27,228.54,38454.0,201.5687,201.6566,200.7245,200.9619,38454.0
2021-01-27 14:40:00,228.49,229.04,228.41,228.67,37348.0,200.918,201.4016,200.8476,201.0762,37348.0
2021-01-27 14:50:00,228.75,228.99,228.51,228.83,51220.0,201.1466,201.3576,200.9356,201.2169,51220.0
2021-01-27 15:00:00,228.78,229.08,228.62,228.95,41730.0,201.173,201.4368,201.0323,201.3225,41730.0
2021-01-27 15:10:00,229.0,230.06,228.97,229.32,34508.0,201.3664,202.2985,201.34,201.6478,34508.0
2021-01-27 15:20:00,229.34,229.55,228.72,228.84,25149.0,201.6654,201.8501,201.1202,201.2257,25149.0
2021-01-27 15:30:00,228.89,229.09,228.11,228.21,66062.0,201.2697,201.4456,200.5838,200.6718,66062.0
2021-01-27 15:40:00,228.21,228.21,227.62,228.02,61434.0,200.6718,200.6718,200.1529,200.5047,61434.0
2021-01-27 15:50:00,227.95,229.22,227.87,229.1,239964.0,200.4431,201.5599,200.3728,201.4544,239964.0
2021-01-28 09:30:00,227.71,229.47,227.29,227.5,537710.0,200.2321,201.7797,199.8628,200.0474,537710.0
2021-01-28 09:40:00,227.6,228.88,227.36,227.89,35479.0,200.1354,201.2609,199.9243,200.3904,35479.0
2021-01-28 09:50:00,228.0,228.8,226.61,227.44,99932.0,200.4871,201.1906,199.2648,199.9947,99932.0
2021-01-28 10:00:00,227.55,229.77,227.32,229.2,68870.0,200.0914,202.0435,199.8891,201.5423,68870.0
2021-01-28 10:10:00,229.26,230.72,229.13,230.38,24313.0,201.595,202.8789,201.4807,202.5799,24313.0
2021-01-28 10:20:00,230.27,230.78,229.07,229.07,25025.0,202.4832,202.9316,201.428,201.428,25025.0
2021-01-28 10:30:00,229.19,230.34,229.19,229.83,28521.0,201.5335,202.5447,201.5335,202.0963,28521.0
2021-01-28 10:40:00,229.94,230.47,229.56,230.09,28892.0,202.193,202.659,201.8588,202.3249,28892.0
2021-01-28 10:50:00,230.09,230.79,229.67,229.86,26658.0,202.3249,202.9404,201.9556,202.1226,26658.0
2021-01-28 11:00:00,230.01,231.07,230.01,230.81,18849.0,202.2545,203.1866,202.2545,202.958,18849.0
2021-01-28 11:10:00,231.04,232.3,231.04,231.96,48941.0,203.1603,204.2682,203.1603,203.9692,48941.0
2021-01-28 11:20:00,231.96,232.96,231.41,232.62,33135.0,203.9692,204.8486,203.4856,204.5496,33135.0
2021-01-28 11:30:00,232.64,232.84,231.64,231.65,19752.0,204.5672,204.743,203.6879,203.6966,19752.0
2021-01-28 11:40:00,231.75,232.2,231.34,231.74,17665.0,203.7846,204.1803,203.4241,203.7758,17665.0
2021-01-28 11:50:00,231.78,232.05,231.14,231.4,20046.0,203.811,204.0484,203.2482,203.4768,20046.0
2021-01-28 12:00:00,231.32,231.69,231.04,231.45,13006.0,203.4065,203.7318,203.1603,203.5208,13006.0
2021-01-28 12:10:00,231.51,231.62,231.1,231.34,21665.0,203.5735,203.6703,203.213,203.4241,21665.0
2021-01-28 12:20:00,231.4,231.89,231.3,231.89,14136.0,203.4768,203.9077,203.3889,203.9077,14136.0
2021-01-28 12:30:00,231.83,232.06,231.67,231.94,15599.0,203.8549,204.0572,203.7142,203.9517,15599.0
2021-01-28 12:40:00,231.91,232.2,231.38,231.53,14944.0,203.9253,204.1803,203.4592,203.5911,14944.0
2021-01-28 12:50:00,231.52,231.54,231.15,231.5,12588.0,203.5823,203.5999,203.257,203.5647,12588.0
2021-01-28 13:00:00,231.45,231.58,230.52,230.62,26635.0,203.5208,203.6351,202.703,202.7909,26635.0
2021-01-28 13:10:00,230.59,230.86,230.35,230.74,19138.0,202.7646,203.002,202.5535,202.8965,19138.0
2021-01-28 13:20:00,230.7,230.9,230.58,230.84,13276.0,202.8613,203.0371,202.7558,202.9844,13276.0
2021-01-28 13:30:00,230.8,230.95,230.34,230.69,12616.0,202.9492,203.0811,202.5447,202.8525,12616.0
2021-01-28 13:40:00,230.74,230.82,230.41,230.71,8323.0,202.8965,202.9668,202.6063,202.8701,8323.0
2021-01-28 13:50:00,230.64,230.82,230.57,230.8,7345.0,202.8085,202.9668,202.747,202.9492,7345.0
2021-01-28 14:00:00,230.87,231.26,230.5,230.5,20818.0,203.0108,203.3537,202.6854,202.6854,20818.0
2021-01-28 14:10:00,230.58,230.6,229.86,229.86,30215.0,202.7558,202.7733,202.1226,202.1226,30215.0
2021-01-28 14:20:00,230.0,230.01,229.3,229.62,20109.0,202.2458,202.2545,201.6302,201.9116,20109.0
2021-01-28 14:30:00,229.72,229.78,229.19,229.45,19217.0,201.9995,202.0523,201.5335,201.7621,19217.0
2021-01-28 14:40:00,229.44,229.48,228.73,229.16,27069.0,201.7533,201.7885,201.129,201.5071,27069.0
2021-01-28 14:50:00,229.12,229.82,229.03,229.82,19171.0,201.4719,202.0875,201.3928,202.0875,19171.0
2021-01-28 15:00:00,229.71,229.71,229.25,229.34,12838.0,201.9907,201.9907,201.5863,201.6654,12838.0
2021-01-28 15:10:00,229.45,229.48,228.89,229.21,21455.0,201.7621,201.7885,201.2697,201.5511,21455.0
2021-01-28 15:20:00,229.23,229.77,229.18,229.47,22739.0,201.5687,202.0435,201.5247,201.7797,22739.0
2021-01-28 15:30:00,229.46,229.58,228.77,228.94,39099.0,201.7709,201.8764,201.1642,201.3137,39099.0
2021-01-28 15:40:00,228.87,229.16,228.51,228.91,45201.0,201.2521,201.5071,200.9356,201.2873,45201.0
2021-01-28 15:50:00,228.8,229.2,228.2,228.3,134512.0,201.1906,201.5423,200.663,200.7509,134512.0
2021-01-29 09:30:00,226.87,227.79,225.2,226.16,99795.0,199.4935,200.3024,198.025,198.8691,99795.0
2021-01-29 09:40:00,226.03,227.13,225.28,227.06,47176.0,198.7548,199.7221,198.0953,199.6605,47176.0
2021-01-29 09:50:00,227.08,227.88,226.59,227.09,27711.0,199.6781,200.3816,199.2472,199.6869,27711.0
2021-01-29 10:00:00,227.09,228.31,226.72,228.2,29452.0,199.6869,200.7597,199.3616,200.663,29452.0
2021-01-29 10:10:00,228.37,228.41,227.69,227.76,33195.0,200.8124,200.8476,200.2145,200.2761,33195.0
2021-01-29 10:20:00,227.76,228.58,227.6,228.22,59662.0,200.2761,200.9971,200.1354,200.6805,59662.0
2021-01-29 10:30:00,228.3,228.65,227.88,228.05,24346.0,200.7509,201.0587,200.3816,200.5311,24346.0
2021-01-29 10:40:00,227.94,228.17,227.55,227.96,22721.0,200.4343,200.6366,200.0914,200.4519,22721.0
2021-01-29 10:50:00,227.9,228.66,227.64,228.51,40973.0,200.3992,201.0675,200.1705,200.9356,40973.0
2021-01-29 11:00:00,228.56,228.78,227.48,227.89,32697.0,200.9795,201.173,200.0298,200.3904,32697.0
2021-01-29 11:10:00,227.8,227.85,227.22,227.52,20198.0,200.3112,200.3552,199.8012,200.065,20198.0
2021-01-29 11:20:00,227.63,228.31,227.18,227.18,25393.0,200.1617,200.7597,199.766,199.766,25393.0
2021-01-29 11:30:00,227.18,227.69,226.35,226.49,22131.0,199.766,200.2145,199.0362,199.1593,22131.0
2021-01-29 11:40:00,226.52,226.85,226.46,226.85,11811.0,199.1857,199.4759,199.1329,199.4759,11811.0
2021-01-29 11:50:00,226.82,227.04,226.62,226.73,18171.0,199.4495,199.6429,199.2736,199.3703,18171.0
2021-01-29 12:00:00,226.73,227.42,226.57,227.39,23551.0,199.3703,199.9771,199.2297,199.9507,23551.0
2021-01-29 12:10:00,227.34,227.36,226.31,226.42,54816.0,199.9067,199.9243,199.001,199.0978,54816.0
2021-01-29 12:20:00,226.39,226.46,226.11,226.34,14924.0,199.0714,199.1329,198.8252,199.0274,14924.0
2021-01-29 12:30:00,226.37,226.63,226.18,226.46,17280.0,199.0538,199.2824,198.8867,199.1329,17280.0
2021-01-29 12:40:00,226.55,227.14,226.51,226.81,174190.0,199.2121,199.7309,199.1769,199.4407,174190.0
2021-01-29 12:50:00,226.79,227.29,226.71,226.86,26825.0,199.4231,199.8628,199.3528,199.4847,26825.0
2021-01-29 13:00:00,226.85,227.2,226.7,227.0,15950.0,199.4759,199.7836,199.344,199.6078,15950.0
2021-01-29 13:10:00,226.86,227.07,226.11,226.11,22794.0,199.4847,199.6693,198.8252,198.8252,22794.0
2021-01-29 13:20:00,226.24,226.4,225.5,225.74,140036.0,198.9395,199.0802,198.2888,198.4998,140036.0
2021-01-29 13:30:00,225.68,226.0,225.52,225.72,24582.0,198.447,198.7284,198.3064,198.4822,24582.0
2021-01-29 13:40:00,225.72,225.84,225.34,225.53,27288.0,198.4822,198.5877,198.1481,198.3151,27288.0
2021-01-29 13:50:00,225.49,225.63,225.1,225.13,21330.0,198.28,198.4031,197.937,197.9634,21330.0
2021-01-29 14:00:00,225.11,225.98,225.08,225.86,32141.0,197.9458,198.7108,197.9195,198.6053,32141.0
2021-01-29 14:10:00,225.92,226.95,225.7,226.9,23155.0,198.6581,199.5638,198.4646,199.5198,23155.0
2021-01-29 14:20:00,226.9,227.73,226.87,227.31,19583.0,199.5198,200.2497,199.4935,199.8804,19583.0
2021-01-29 14:30:00,227.26,227.33,226.72,226.96,31771.0,199.8364,199.8979,199.3616,199.5726,31771.0
2021-01-29 14:40:00,227.07,227.32,226.67,227.32,28257.0,199.6693,199.8891,199.3176,199.8891,28257.0
2021-01-29 14:50:00,227.31,227.69,227.28,227.44,38767.0,199.8804,200.2145,199.854,199.9947,38767.0
2021-01-29 15:00:00,227.5,227.99,227.41,227.59,34487.0,200.0474,200.4783,199.9683,200.1266,34487.0
2021-01-29 15:10:00,227.66,227.86,227.47,227.62,140228.0,200.1881,200.364,200.021,200.1529,140228.0
2021-01-29 15:20:00,227.63,228.02,227.48,227.5,39393.0,200.1617,200.5047,200.0298,200.0474,39393.0
2021-01-29 15:30:00,227.43,227.77,226.81,226.81,31365.0,199.9859,200.2848,199.4407,199.4407,31365.0
2021-01-29 15:40:00,226.89,227.11,226.1,226.16,44043.0,199.511,199.7045,198.8164,198.8691,44043.0
2021-01-29 15:50:00,226.24,228.13,226.22,227.35,203135.0,198.9395,200.6014,198.9219,199.9155,203135.0
2021-02-01 09:30:00,229.17,229.69,225.95,226.69,71613.0,201.5159,201.9732,198.6845,199.3352,71613.0
2021-02-01 09:40:00,226.99,228.43,226.82,228.43,29176.0,199.599,200.8652,199.4495,200.8652,29176.0
2021-02-01 09:50:00,228.49,228.9,227.84,228.7,27158.0,200.918,201.2785,200.3464,201.1026,27158.0
2021-02-01 10:00:00,228.56,230.51,228.01,230.41,30009.0,200.9795,202.6942,200.4959,202.6063,30009.0
2021-02-01 10:10:00,230.34,231.28,229.75,231.21,23126.0,202.5447,203.3713,202.0259,203.3097,23126.0
2021-02-01 10:20:00,231.19,231.63,230.7,230.78,19444.0,203.2922,203.6791,202.8613,202.9316,19444.0
2021-02-01 10:30:00,230.86,232.3,230.86,231.94,26857.0,203.002,204.2682,203.002,203.9517,26857.0
2021-02-01 10:40:00,231.94,232.86,231.84,232.76,16354.0,203.9517,204.7606,203.8637,204.6727,16354.0
2021-02-01 10:50:00,232.8,232.87,232.25,232.85,26206.0,204.7079,204.7694,204.2242,204.7518,26206.0
2021-02-01 11:00:00,232.81,233.97,232.66,233.54,33675.0,204.7167,205.7367,204.5848,205.3586,33675.0
2021-02-01 11:10:00,233.6,234.77,233.46,234.33,38873.0,205.4113,206.4402,205.2882,206.0532,38873.0
2021-02-01 11:20:00,234.4,234.65,234.14,234.42,19244.0,206.1148,206.3346,205.8862,206.1324,19244.0
2021-02-01 11:30:00,234.51,234.97,234.09,234.18,24203.0,206.2115,206.616,205.8422,205.9213,24203.0
2021-02-01 11:40:00,234.2,234.41,233.52,234.2,22484.0,205.9389,206.1236,205.341,205.9389,22484.0
2021-02-01 11:50:00,234.15,234.6,234.0,234.04,22801.0,205.895,206.2907,205.7631,205.7982,22801.0
2021-02-01 12:00:00,234.01,234.36,233.45,233.45,12459.0,205.7719,206.0796,205.2794,205.2794,12459.0
2021-02-01 12:10:00,233.39,234.93,233.39,234.86,27145.0,205.2267,206.5808,205.2267,206.5193,27145.0
2021-02-01 12:20:00,234.92,234.93,234.47,234.93,26139.0,206.5721,206.5808,206.1764,206.5808,26139.0
2021-02-01 12:30:00,234.96,234.98,234.39,234.49,23056.0,206.6072,206.6248,206.106,206.1939,23056.0
2021-02-01 12:40:00,234.5,234.79,234.27,234.32,26561.0,206.2027,206.4577,206.0005,206.0445,26561.0
2021-02-01 12:50:00,234.42,234.49,234.19,234.37,19779.0,206.1324,206.1939,205.9301,206.0884,19779.0
2021-02-01 13:00:00,234.37,234.59,234.09,234.26,17863.0,206.0884,206.2819,205.8422,205.9917,17863.0
2021-02-01 13:10:00,234.21,234.22,233.01,233.01,23403.0,205.9477,205.9565,204.8925,204.8925,23403.0
2021-02-01 13:20:00,233.03,233.19,232.9,233.09,25601.0,204.9101,205.0508,204.7958,204.9629,25601.0
2021-02-01 13:30:00,233.01,233.36,232.88,233.06,20944.0,204.8925,205.2003,204.7782,204.9365,20944.0
2021-02-01 13:40:00,232.99,233.04,232.13,232.29,13679.0,204.8749,204.9189,204.1187,204.2594,13679.0
2021-02-01 13:50:00,232.13,232.7,232.02,232.65,23544.0,204.1187,204.6199,204.022,204.576,23544.0
2021-02-01 14:00:00,232.62,232.63,232.32,232.44,21085.0,204.5496,204.5584,204.2858,204.3913,21085.0
2021-02-01 14:10:00,232.51,233.21,232.51,232.91,32151.0,204.4529,205.0684,204.4529,204.8046,32151.0
2021-02-01 14:20:00,232.84,233.25,232.63,233.18,12375.0,204.743,205.1036,204.5584,205.042,12375.0
2021-02-01 14:30:00,233.24,233.55,233.2,233.37,30110.0,205.0948,205.3674,205.0596,205.2091,30110.0
2021-02-01 14:40:00,233.37,233.95,233.37,233.95,14471.0,205.2091,205.7191,205.2091,205.7191,14471.0
2021-02-01 14:50:00,233.99,234.32,233.88,234.0,20184.0,205.7543,206.0445,205.6575,205.7631,20184.0
2021-02-01 15:00:00,233.94,234.07,233.72,233.8,16461.0,205.7103,205.8246,205.5169,205.5872,16461.0
2021-02-01 15:10:00,233.85,234.2,233.8,233.94,25362.0,205.6312,205.9389,205.5872,205.7103,25362.0
2021-02-01 15:20:00,233.94,234.0,233.39,233.68,34150.0,205.7103,205.7631,205.2267,205.4817,34150.0
2021-02-01 15:30:00,233.68,234.26,233.24,233.95,42334.0,205.4817,205.9917,205.0948,205.7191,42334.0
2021-02-01 15:40:00,234.07,234.68,233.87,234.28,52888.0,205.8246,206.361,205.6488,206.0093,52888.0
2021-02-01 15:50:00,234.28,235.68,234.27,235.57,237099.0,206.0093,207.2403,206.0005,207.1436,237099.0
2021-02-02 09:30:00,236.08,236.53,235.19,235.56,54538.0,207.5921,207.9878,206.8095,207.1348,54538.0
2021-02-02 09:40:00,235.62,237.27,235.6,237.02,28030.0,207.1876,208.6385,207.17,208.4186,28030.0
2021-02-02 09:50:00,236.91,237.58,236.61,236.85,35130.0,208.3219,208.9111,208.0581,208.2692,35130.0
2021-02-02 10:00:00,236.77,237.62,236.56,237.15,23904.0,208.1988,208.9462,208.0142,208.533,23904.0
2021-02-02 10:10:00,237.08,237.18,236.26,236.92,22530.0,208.4714,208.5593,207.7504,208.3307,22530.0
2021-02-02 10:20:00,236.94,237.17,235.5,235.5,39021.0,208.3483,208.5505,207.0821,207.0821,39021.0
2021-02-02 10:30:00,235.36,236.24,235.03,236.24,19652.0,206.959,207.7328,206.6688,207.7328,19652.0
2021-02-02 10:40:00,236.28,236.49,235.91,236.23,19735.0,207.7679,207.9526,207.4426,207.724,19735.0
2021-02-02 10:50:00,236.33,236.55,234.95,235.5,30708.0,207.8119,208.0054,206.5984,207.0821,30708.0
2021-02-02 11:00:00,235.49,235.94,235.45,235.94,16028.0,207.0733,207.469,207.0381,207.469,16028.0
2021-02-02 11:10:00,235.9,236.13,235.02,235.27,18546.0,207.4338,207.636,206.66,206.8798,18546.0
2021-02-02 11:20:00,235.36,235.41,234.83,234.91,28258.0,206.959,207.0029,206.4929,206.5633,28258.0
2021-02-02 11:30:00,234.93,235.08,234.58,235.05,38355.0,206.5808,206.7127,206.2731,206.6864,38355.0
2021-02-02 11:40:00,234.99,235.69,234.95,235.69,34545.0,206.6336,207.2491,206.5984,207.2491,34545.0
2021-02-02 11:50:00,235.74,236.58,235.74,236.32,16382.0,207.2931,208.0317,207.2931,207.8031,16382.0
2021-02-02 12:00:00,236.33,236.75,235.93,236.68,56411.0,207.8119,208.1812,207.4602,208.1197,56411.0
2021-02-02 12:10:00,236.7,237.12,236.7,236.98,51893.0,208.1373,208.5066,208.1373,208.3835,51893.0
2021-02-02 12:20:00,237.0,237.13,235.91,235.92,77445.0,208.4011,208.5154,207.4426,207.4514,77445.0
2021-02-02 12:30:00,235.94,236.76,235.93,236.7,17378.0,207.469,208.19,207.4602,208.1373,17378.0
2021-02-02 12:40:00,236.71,236.93,236.62,236.73,19194.0,208.1461,208.3395,208.0669,208.1636,19194.0
2021-02-02 12:50:00,236.69,237.18,236.59,237.09,16751.0,208.1285,208.5593,208.0405,208.4802,16751.0
2021-02-02 13:00:00,237.08,237.13,236.88,236.95,15437.0,208.4714,208.5154,208.2955,208.3571,15437.0
2021-02-02 13:10:00,236.93,237.12,236.65,236.8,32381.0,208.3395,208.5066,208.0933,208.2252,32381.0
2021-02-02 13:20:00,236.85,237.07,236.71,236.99,18297.0,208.2692,208.4626,208.1461,208.3923,18297.0
2021-02-02 13:30:00,237.02,237.03,236.44,236.92,21023.0,208.4186,208.4274,207.9086,208.3307,21023.0
2021-02-02 13:40:00,236.87,237.15,236.73,237.15,18319.0,208.2867,208.533,208.1636,208.533,18319.0
2021-02-02 13:50:00,237.2,237.67,237.14,237.49,13834.0,208.5769,208.9902,208.5242,208.8319,13834.0
2021-02-02 14:00:00,237.52,237.87,237.39,237.78,13935.0,208.8583,209.1661,208.744,209.0869,13935.0
2021-02-02 14:10:00,237.83,237.98,237.55,237.59,17632.0,209.1309,209.2628,208.8847,208.9199,17632.0
2021-02-02 14:20:00,237.59,237.65,237.0,237.15,20777.0,208.9199,208.9726,208.4011,208.533,20777.0
2021-02-02 14:30:00,237.15,237.37,237.0,237.37,25810.0,208.533,208.7264,208.4011,208.7264,25810.0
2021-02-02 14:40:00,237.37,237.72,237.37,237.58,14898.0,208.7264,209.0342,208.7264,208.9111,14898.0
2021-02-02 14:50:00,237.55,237.72,237.2,237.34,26778.0,208.8847,209.0342,208.5769,208.7,26778.0
2021-02-02 15:00:00,237.34,237.57,236.99,237.48,38460.0,208.7,208.9023,208.3923,208.8231,38460.0
2021-02-02 15:10:00,237.5,237.54,237.11,237.31,23622.0,208.8407,208.8759,208.4978,208.6736,23622.0
2021-02-02 15:20:00,237.34,237.65,237.34,237.37,35882.0,208.7,208.9726,208.7,208.7264,35882.0
2021-02-02 15:30:00,237.39,237.55,236.99,237.19,46666.0,208.744,208.8847,208.3923,208.5681,46666.0
2021-02-02 15:40:00,237.23,237.28,236.72,236.95,53960.0,208.6033,208.6473,208.1548,208.3571,53960.0
2021-02-02 15:50:00,236.86,237.02,236.08,236.15,126377.0,208.278,208.4186,207.5921,207.6536,126377.0
2021-02-03 09:30:00,234.75,235.53,233.45,234.58,52242.0,206.4226,207.1084,205.2794,206.2731,52242.0
2021-02-03 09:40:00,234.79,235.25,233.95,234.2,24404.0,206.4577,206.8622,205.7191,205.9389,24404.0
2021-02-03 09:50:00,234.24,234.49,232.51,232.61,24376.0,205.9741,206.1939,204.4529,204.5408,24376.0
2021-02-03 10:00:00,232.59,232.99,232.16,232.44,31929.0,204.5232,204.8749,204.1451,204.3913,31929.0
2021-02-03 10:10:00,232.46,232.46,230.77,231.43,31877.0,204.4089,204.4089,202.9228,203.5032,31877.0
2021-02-03 10:20:00,231.49,232.03,231.04,231.59,36827.0,203.556,204.0308,203.1603,203.6439,36827.0
2021-02-03 10:30:00,231.42,231.87,230.87,231.18,39910.0,203.4944,203.8901,203.0108,203.2834,39910.0
2021-02-03 10:40:00,231.22,232.49,231.14,232.1,42214.0,203.3185,204.4353,203.2482,204.0923,42214.0
2021-02-03 10:50:00,232.02,233.64,231.9,233.39,53109.0,204.022,205.4465,203.9165,205.2267,53109.0
2021-02-03 11:00:00,233.49,233.51,232.48,232.69,35847.0,205.3146,205.3322,204.4265,204.6111,35847.0
2021-02-03 11:10:00,232.57,233.27,232.38,232.9,35544.0,204.5056,205.1212,204.3386,204.7958,35544.0
2021-02-03 11:20:00,232.94,233.11,232.52,232.74,29156.0,204.831,204.9805,204.4617,204.6551,29156.0
2021-02-03 11:30:00,232.8,232.8,232.32,232.35,22398.0,204.7079,204.7079,204.2858,204.3122,22398.0
2021-02-03 11:40:00,232.33,232.91,232.33,232.73,21003.0,204.2946,204.8046,204.2946,204.6463,21003.0
2021-02-03 11:50:00,232.73,233.06,232.7,232.76,40483.0,204.6463,204.9365,204.6199,204.6727,40483.0
2021-02-03 12:00:00,232.83,233.0,232.63,232.78,17330.0,204.7343,204.8837,204.5584,204.6903,17330.0
2021-02-03 12:10:00,232.79,233.0,232.65,232.94,27106.0,204.6991,204.8837,204.576,204.831,27106.0
2021-02-03 12:20:00,232.89,233.17,232.75,232.96,26294.0,204.787,205.0332,204.6639,204.8486,26294.0
2021-02-03 12:30:00,232.98,233.2,232.93,233.1,19437.0,204.8662,205.0596,204.8222,204.9717,19437.0
2021-02-03 12:40:00,233.12,233.12,232.26,232.6,22285.0,204.9893,204.9893,204.233,204.532,22285.0
2021-02-03 12:50:00,232.6,232.96,232.51,232.72,21863.0,204.532,204.8486,204.4529,204.6375,21863.0
2021-02-03 13:00:00,232.77,232.85,232.27,232.53,21990.0,204.6815,204.7518,204.2418,204.4705,21990.0
2021-02-03 13:10:00,232.48,232.58,232.11,232.27,33761.0,204.4265,204.5144,204.1011,204.2418,33761.0
2021-02-03 13:20:00,232.3,232.93,232.27,232.93,30274.0,204.2682,204.8222,204.2418,204.8222,30274.0
2021-02-03 13:30:00,232.9,233.31,232.89,232.99,38331.0,204.7958,205.1563,204.787,204.8749,38331.0
2021-02-03 13:40:00,233.05,233.16,232.45,232.73,20802.0,204.9277,205.0244,204.4001,204.6463,20802.0
2021-02-03 13:50:00,232.61,232.87,232.34,232.82,23028.0,204.5408,204.7694,204.3034,204.7255,23028.0
2021-02-03 14:00:00,232.82,233.94,232.77,233.82,58983.0,204.7255,205.7103,204.6815,205.6048,58983.0
2021-02-03 14:10:00,233.75,234.2,233.7,234.01,31709.0,205.5432,205.9389,205.4993,205.7719,31709.0
2021-02-03 14:20:00,233.95,233.98,233.53,233.59,13555.0,205.7191,205.7455,205.3498,205.4025,13555.0
2021-02-03 14:30:00,233.64,233.74,233.37,233.53,22901.0,205.4465,205.5344,205.2091,205.3498,22901.0
2021-02-03 14:40:00,233.53,233.77,233.26,233.36,17282.0,205.3498,205.5608,205.1124,205.2003,17282.0
2021-02-03 14:50:00,233.36,233.47,233.19,233.24,20179.0,205.2003,205.297,205.0508,205.0948,20179.0
2021-02-03 15:00:00,233.17,233.48,233.0,233.37,23271.0,205.0332,205.3058,204.8837,205.2091,23271.0
2021-02-03 15:10:00,233.37,233.45,233.16,233.36,19477.0,205.2091,205.2794,205.0244,205.2003,19477.0
2021-02-03 15:20:00,233.37,233.37,232.95,233.04,26727.0,205.2091,205.2091,204.8398,204.9189,26727.0
2021-02-03 15:30:00,233.11,233.29,232.84,232.89,23367.0,204.9805,205.1387,204.743,204.787,23367.0
2021-02-03 15:40:00,232.93,233.1,232.5,232.91,44001.0,204.8222,204.9717,204.4441,204.8046,44001.0
2021-02-03 15:50:00,232.91,233.05,232.27,232.3,163434.0,204.8046,204.9277,204.2418,204.2682,163434.0
2021-02-04 09:30:00,232.13,232.88,231.39,231.77,60948.0,204.1187,204.7782,203.468,203.8022,60948.0
2021-02-04 09:40:00,231.9,232.47,231.28,232.2,20616.0,203.9165,204.4177,203.3713,204.1803,20616.0
2021-02-04 09:50:00,232.12,234.24,232.07,234.24,17639.0,204.1099,205.9741,204.066,205.9741,17639.0
2021-02-04 10:00:00,234.16,235.24,234.04,234.39,36918.0,205.9038,206.8534,205.7982,206.106,36918.0
2021-02-04 10:10:00,234.37,234.4,233.23,233.45,22297.0,206.0884,206.1148,205.086,205.2794,22297.0
2021-02-04 10:20:00,233.56,233.56,232.77,233.02,22038.0,205.3762,205.3762,204.6815,204.9013,22038.0
2021-02-04 10:30:00,232.94,233.18,232.13,233.1,27836.0,204.831,205.042,204.1187,204.9717,27836.0
2021-02-04 10:40:00,233.09,233.57,233.07,233.15,12650.0,204.9629,205.385,204.9453,205.0156,12650.0
2021-02-04 10:50:00,233.15,233.72,233.15,233.56,17247.0,205.0156,205.5169,205.0156,205.3762,17247.0
2021-02-04 11:00:00,233.63,233.69,232.85,233.25,19152.0,205.4377,205.4905,204.7518,205.1036,19152.0
2021-02-04 11:10:00,233.29,233.48,232.76,233.12,47092.0,205.1387,205.3058,204.6727,204.9893,47092.0
2021-02-04 11:20:00,233.05,233.25,232.66,233.13,72183.0,204.9277,205.1036,204.5848,204.9981,72183.0
2021-02-04 11:30:00,233.26,233.76,233.06,233.32,15384.0,205.1124,205.552,204.9365,205.1651,15384.0
2021-02-04 11:40:00,233.36,233.6,233.16,233.38,12969.0,205.2003,205.4113,205.0244,205.2179,12969.0
2021-02-04 11:50:00,233.29,233.71,233.14,233.71,10629.0,205.1387,205.5081,205.0068,205.5081,10629.0
2021-02-04 12:00:00,233.73,233.83,233.05,233.3,41125.0,205.5257,205.6136,204.9277,205.1475,41125.0
2021-02-04 12:10:00,233.3,233.3,232.98,233.05,8787.0,205.1475,205.1475,204.8662,204.9277,8787.0
2021-02-04 12:20:00,233.12,233.31,232.77,233.3,16356.0,204.9893,205.1563,204.6815,205.1475,16356.0
2021-02-04 12:30:00,233.28,233.56,233.01,233.05,8821.0,205.13,205.3762,204.8925,204.9277,8821.0
2021-02-04 12:40:00,233.05,233.06,232.65,232.79,23581.0,204.9277,204.9365,204.576,204.6991,23581.0
2021-02-04 12:50:00,232.85,232.86,232.49,232.66,13268.0,204.7518,204.7606,204.4353,204.5848,13268.0
2021-02-04 13:00:00,232.66,232.66,232.4,232.55,14448.0,204.5848,204.5848,204.3561,204.488,14448.0
2021-02-04 13:10:00,232.55,233.03,232.55,232.9,21660.0,204.488,204.9101,204.488,204.7958,21660.0
2021-02-04 13:20:00,232.92,233.03,232.68,232.96,18921.0,204.8134,204.9101,204.6024,204.8486,18921.0
2021-02-04 13:30:00,232.98,233.13,232.53,232.53,27808.0,204.8662,204.9981,204.4705,204.4705,27808.0
2021-02-04 13:40:00,232.56,233.06,232.56,232.99,15024.0,204.4968,204.9365,204.4968,204.8749,15024.0
2021-02-04 13:50:00,233.01,233.06,232.79,232.79,16173.0,204.8925,204.9365,204.6991,204.6991,16173.0
2021-02-04 14:00:00,232.83,232.98,232.61,232.82,20099.0,204.7343,204.8662,204.5408,204.7255,20099.0
2021-02-04 14:10:00,232.81,232.87,232.2,232.27,16861.0,204.7167,204.7694,204.1803,204.2418,16861.0
2021-02-04 14:20:00,232.21,232.6,232.15,232.58,13441.0,204.1891,204.532,204.1363,204.5144,13441.0
2021-02-04 14:30:00,232.53,233.06,232.52,232.69,22866.0,204.4705,204.9365,204.4617,204.6111,22866.0
2021-02-04 14:40:00,232.7,232.89,232.59,232.67,13129.0,204.6199,204.787,204.5232,204.5936,13129.0
2021-02-04 14:50:00,232.68,232.87,232.44,232.56,26140.0,204.6024,204.7694,204.3913,204.4968,26140.0
2021-02-04 15:00:00,232.76,232.96,232.59,232.7,22505.0,204.6727,204.8486,204.5232,204.6199,22505.0
2021-02-04 15:10:00,232.7,232.7,232.05,232.27,23936.0,204.6199,204.6199,204.0484,204.2418,23936.0
2021-02-04 15:20:00,232.32,232.46,232.05,232.41,21578.0,204.2858,204.4089,204.0484,204.3649,21578.0
2021-02-04 15:30:00,232.44,232.45,231.98,232.15,25409.0,204.3913,204.4001,203.9868,204.1363,25409.0
2021-02-04 15:40:00,232.09,232.38,232.01,232.1,31723.0,204.0836,204.3386,204.0132,204.0923,31723.0
2021-02-04 15:50:00,232.07,232.31,231.28,232.2,124526.0,204.066,204.277,203.3713,204.1803,124526.0
2021-02-05 09:30:00,232.64,232.87,231.86,232.34,107415.0,204.5672,204.7694,203.8813,204.3034,107415.0
2021-02-05 09:40:00,232.25,232.58,231.63,232.34,35755.0,204.2242,204.5144,203.6791,204.3034,35755.0
2021-02-05 09:50:00,232.36,233.8,232.24,233.77,29843.0,204.321,205.5872,204.2154,205.5608,29843.0
2021-02-05 10:00:00,233.63,234.97,233.63,234.46,24711.0,205.4377,206.616,205.4377,206.1676,24711.0
2021-02-05 10:10:00,234.46,234.75,233.28,233.6,32967.0,206.1676,206.4226,205.13,205.4113,32967.0
2021-02-05 10:20:00,233.63,233.74,232.96,232.96,16709.0,205.4377,205.5344,204.8486,204.8486,16709.0
2021-02-05 10:30:00,233.06,233.15,232.32,232.34,19134.0,204.9365,205.0156,204.2858,204.3034,19134.0
2021-02-05 10:40:00,232.27,232.55,232.1,232.45,12788.0,204.2418,204.488,204.0923,204.4001,12788.0
2021-02-05 10:50:00,232.36,232.73,232.2,232.6,16998.0,204.321,204.6463,204.1803,204.532,16998.0
2021-02-05 11:00:00,232.64,233.04,232.53,232.68,21559.0,204.5672,204.9189,204.4705,204.6024,21559.0
2021-02-05 11:10:00,232.58,232.79,232.26,232.58,26725.0,204.5144,204.6991,204.233,204.5144,26725.0
2021-02-05 11:20:00,232.63,233.44,232.54,233.31,19661.0,204.5584,205.2706,204.4792,205.1563,19661.0
2021-02-05 11:30:00,233.35,233.87,233.27,233.84,20584.0,205.1915,205.6488,205.1212,205.6224,20584.0
2021-02-05 11:40:00,233.76,233.76,233.12,233.12,15509.0,205.552,205.552,204.9893,204.9893,15509.0
2021-02-05 11:50:00,233.16,233.36,232.82,233.17,17268.0,205.0244,205.2003,204.7255,205.0332,17268.0
2021-02-05 12:00:00,233.13,233.48,233.06,233.23,15030.0,204.9981,205.3058,204.9365,205.086,15030.0
2021-02-05 12:10:00,233.17,233.36,232.86,232.87,14479.0,205.0332,205.2003,204.7606,204.7694,14479.0
2021-02-05 12:20:00,232.84,233.14,232.75,233.06,14800.0,204.743,205.0068,204.6639,204.9365,14800.0
2021-02-05 12:30:00,232.96,233.16,232.81,232.98,10473.0,204.8486,205.0244,204.7167,204.8662,10473.0
2021-02-05 12:40:00,232.96,233.27,232.94,233.05,16214.0,204.8486,205.1212,204.831,204.9277,16214.0
2021-02-05 12:50:00,233.05,233.75,233.05,233.41,11029.0,204.9277,205.5432,204.9277,205.2443,11029.0
2021-02-05 13:00:00,233.46,233.56,233.24,233.35,14246.0,205.2882,205.3762,205.0948,205.1915,14246.0
2021-02-05 13:10:00,233.38,233.38,233.16,233.26,10087.0,205.2179,205.2179,205.0244,205.1124,10087.0
2021-02-05 13:20:00,233.29,233.59,233.16,233.45,14656.0,205.1387,205.4025,205.0244,205.2794,14656.0
2021-02-05 13:30:00,233.54,233.81,233.46,233.74,11799.0,205.3586,205.596,205.2882,205.5344,11799.0
2021-02-05 13:40:00,233.67,233.86,233.59,233.62,9556.0,205.4729,205.64,205.4025,205.4289,9556.0
2021-02-05 13:50:00,233.51,233.73,233.41,233.71,8853.0,205.3322,205.5257,205.2443,205.5081,8853.0
2021-02-05 14:00:00,233.84,234.0,233.53,233.53,17455.0,205.6224,205.7631,205.3498,205.3498,17455.0
2021-02-05 14:10:00,233.53,233.62,233.23,233.37,23068.0,205.3498,205.4289,205.086,205.2091,23068.0
2021-02-05 14:20:00,233.36,233.54,233.22,233.53,16631.0,205.2003,205.3586,205.0772,205.3498,16631.0
2021-02-05 14:30:00,233.51,233.67,233.37,233.56,9635.0,205.3322,205.4729,205.2091,205.3762,9635.0
2021-02-05 14:40:00,233.37,233.47,233.1,233.15,11666.0,205.2091,205.297,204.9717,205.0156,11666.0
2021-02-05 14:50:00,233.17,233.7,233.06,233.56,14665.0,205.0332,205.4993,204.9365,205.3762,14665.0
2021-02-05 15:00:00,233.68,233.79,233.53,233.69,17842.0,205.4817,205.5784,205.3498,205.4905,17842.0
2021-02-05 15:10:00,233.63,233.88,233.57,233.69,17359.0,205.4377,205.6575,205.385,205.4905,17359.0
2021-02-05 15:20:00,233.74,233.85,233.36,233.42,13052.0,205.5344,205.6312,205.2003,205.2531,13052.0
2021-02-05 15:30:00,233.37,233.63,233.27,233.49,22609.0,205.2091,205.4377,205.1212,205.3146,22609.0
2021-02-05 15:40:00,233.46,233.46,233.05,233.12,43066.0,205.2882,205.2882,204.9277,204.9893,43066.0
2021-02-05 15:50:00,233.08,233.45,232.93,232.95,169946.0,204.9541,205.2794,204.8222,204.8398,169946.0
2021-02-08 09:30:00,233.02,233.37,231.63,232.09,86678.0,204.9013,205.2091,203.6791,204.0836,86678.0
2021-02-08 09:40:00,231.99,232.27,231.11,231.37,68725.0,203.9956,204.2418,203.2218,203.4504,68725.0
2021-02-08 09:50:00,231.4,231.47,230.41,230.84,52285.0,203.4768,203.5384,202.6063,202.9844,52285.0
2021-02-08 10:00:00,230.81,231.4,230.72,231.29,26047.0,202.958,203.4768,202.8789,203.3801,26047.0
2021-02-08 10:10:00,231.2,231.44,230.96,231.38,18992.0,203.3009,203.512,203.0899,203.4592,18992.0
2021-02-08 10:20:00,231.35,231.5,230.51,230.8,16467.0,203.4328,203.5647,202.6942,202.9492,16467.0
2021-02-08 10:30:00,230.87,230.91,230.05,230.12,27691.0,203.0108,203.0459,202.2897,202.3513,27691.0
2021-02-08 10:40:00,230.14,230.54,229.99,230.05,23005.0,202.3689,202.7206,202.237,202.2897,23005.0
2021-02-08 10:50:00,230.0,230.75,229.9,230.25,19395.0,202.2458,202.9052,202.1578,202.4656,19395.0
2021-02-08 11:00:00,230.37,230.48,229.48,229.55,28759.0,202.5711,202.6678,201.7885,201.8501,28759.0
2021-02-08 11:10:00,229.55,229.65,229.11,229.15,30789.0,201.8501,201.938,201.4631,201.4983,30789.0
2021-02-08 11:20:00,229.19,229.82,229.12,229.61,16128.0,201.5335,202.0875,201.4719,201.9028,16128.0
2021-02-08 11:30:00,229.66,230.16,229.65,230.06,18862.0,201.9468,202.3864,201.938,202.2985,18862.0
2021-02-08 11:40:00,230.06,230.7,229.99,230.69,23185.0,202.2985,202.8613,202.237,202.8525,23185.0
2021-02-08 11:50:00,230.71,231.04,230.53,230.98,17769.0,202.8701,203.1603,202.7118,203.1075,17769.0
2021-02-08 12:00:00,231.05,231.23,230.64,230.71,13306.0,203.169,203.3273,202.8085,202.8701,13306.0
2021-02-08 12:10:00,230.62,230.62,230.0,230.06,13336.0,202.7909,202.7909,202.2458,202.2985,13336.0
2021-02-08 12:20:00,230.1,230.14,229.32,229.38,13317.0,202.3337,202.3689,201.6478,201.7006,13317.0
2021-02-08 12:30:00,229.38,229.42,228.8,228.86,21131.0,201.7006,201.7357,201.1906,201.2433,21131.0
2021-02-08 12:40:00,228.87,229.25,228.81,229.25,16702.0,201.2521,201.5863,201.1993,201.5863,16702.0
2021-02-08 12:50:00,229.29,229.43,229.17,229.28,18756.0,201.6214,201.7445,201.5159,201.6126,18756.0
2021-02-08 13:00:00,229.26,229.4,229.18,229.29,18413.0,201.595,201.7182,201.5247,201.6214,18413.0
2021-02-08 13:10:00,229.26,230.24,229.15,230.24,31781.0,201.595,202.4568,201.4983,202.4568,31781.0
2021-02-08 13:20:00,230.26,230.78,230.14,230.73,15821.0,202.4744,202.9316,202.3689,202.8877,15821.0
2021-02-08 13:30:00,230.79,230.93,230.57,230.93,16178.0,202.9404,203.0635,202.747,203.0635,16178.0
2021-02-08 13:40:00,230.93,231.09,230.78,230.94,11623.0,203.0635,203.2042,202.9316,203.0723,11623.0
2021-02-08 13:50:00,230.97,230.97,230.4,230.52,18736.0,203.0987,203.0987,202.5975,202.703,18736.0
2021-02-08 14:00:00,230.52,230.91,230.52,230.6,11109.0,202.703,203.0459,202.703,202.7733,11109.0
2021-02-08 14:10:00,230.53,230.88,230.5,230.65,20537.0,202.7118,203.0196,202.6854,202.8173,20537.0
2021-02-08 14:20:00,230.64,230.82,230.52,230.63,15788.0,202.8085,202.9668,202.703,202.7997,15788.0
2021-02-08 14:30:00,230.63,230.92,230.6,230.74,9404.0,202.7997,203.0547,202.7733,202.8965,9404.0
2021-02-08 14:40:00,230.7,230.81,230.53,230.54,12104.0,202.8613,202.958,202.7118,202.7206,12104.0
2021-02-08 14:50:00,230.49,231.12,230.4,230.88,25466.0,202.6766,203.2306,202.5975,203.0196,25466.0
2021-02-08 15:00:00,230.84,231.73,230.78,231.5,61029.0,202.9844,203.767,202.9316,203.5647,61029.0
2021-02-08 15:10:00,231.45,232.17,231.42,231.8,28759.0,203.5208,204.1539,203.4944,203.8285,28759.0
2021-02-08 15:20:00,231.85,232.2,231.85,232.16,19331.0,203.8725,204.1803,203.8725,204.1451,19331.0
2021-02-08 15:30:00,232.11,232.25,231.96,232.12,27037.0,204.1011,204.2242,203.9692,204.1099,27037.0
2021-02-08 15:40:00,232.08,232.37,232.01,232.36,23808.0,204.0748,204.3298,204.0132,204.321,23808.0
2021-02-08 15:50:00,232.25,232.92,232.01,232.9,75078.0,204.2242,204.8134,204.0132,204.7958,75078.0
2021-02-09 09:30:00,231.25,234.74,231.25,234.29,42770.0,203.3449,206.4138,203.3449,206.0181,42770.0
2021-02-09 09:40:00,234.46,234.46,233.33,233.89,31484.0,206.1676,206.1676,205.1739,205.6663,31484.0
2021-02-09 09:50:00,233.72,233.82,232.78,233.28,23692.0,205.5169,205.6048,204.6903,205.13,23692.0
2021-02-09 10:00:00,233.3,233.66,233.02,233.46,17606.0,205.1475,205.4641,204.9013,205.2882,17606.0
2021-02-09 10:10:00,233.4,233.47,232.33,232.63,21457.0,205.2355,205.297,204.2946,204.5584,21457.0
2021-02-09 10:20:00,232.62,233.03,232.45,232.74,14092.0,204.5496,204.9101,204.4001,204.6551,14092.0
2021-02-09 10:30:00,232.65,232.96,232.51,232.66,8972.0,204.576,204.8486,204.4529,204.5848,8972.0
2021-02-09 10:40:00,232.7,232.87,232.53,232.71,13935.0,204.6199,204.7694,204.4705,204.6287,13935.0
2021-02-09 10:50:00,232.76,232.94,232.26,232.26,18258.0,204.6727,204.831,204.233,204.233,18258.0
2021-02-09 11:00:00,232.27,232.44,231.77,231.77,40995.0,204.2418,204.3913,203.8022,203.8022,40995.0
2021-02-09 11:10:00,231.75,232.35,231.73,232.05,14680.0,203.7846,204.3122,203.767,204.0484,14680.0
2021-02-09 11:20:00,231.99,232.09,231.8,231.8,16821.0,203.9956,204.0836,203.8285,203.8285,16821.0
2021-02-09 11:30:00,231.9,232.28,231.8,232.02,9170.0,203.9165,204.2506,203.8285,204.022,9170.0
2021-02-09 11:40:00,232.06,232.07,231.71,231.84,6800.0,204.0572,204.066,203.7494,203.8637,6800.0
2021-02-09 11:50:00,231.78,232.32,231.78,232.19,3737.0,203.811,204.2858,203.811,204.1715,3737.0
2021-02-09 12:00:00,232.22,232.27,232.0,232.18,3615.0,204.1979,204.2418,204.0044,204.1627,3615.0
2021-02-09 12:10:00,232.18,232.18,231.71,231.72,7953.0,204.1627,204.1627,203.7494,203.7582,7953.0
2021-02-09 12:20:00,231.66,231.87,231.57,231.8,6033.0,203.7054,203.8901,203.6263,203.8285,6033.0
2021-02-09 12:30:00,231.79,232.11,231.79,231.88,8789.0,203.8198,204.1011,203.8198,203.8989,8789.0
2021-02-09 12:40:00,231.92,231.97,231.49,231.63,17753.0,203.9341,203.978,203.556,203.6791,17753.0
2021-02-09 12:50:00,231.51,231.68,231.43,231.46,7587.0,203.5735,203.723,203.5032,203.5296,7587.0
2021-02-09 13:00:00,231.46,231.5,231.22,231.35,7603.0,203.5296,203.5647,203.3185,203.4328,7603.0
2021-02-09 13:10:00,231.31,231.33,231.06,231.26,9711.0,203.3977,203.4153,203.1778,203.3537,9711.0
2021-02-09 13:20:00,231.27,231.49,231.26,231.26,7697.0,203.3625,203.556,203.3537,203.3537,7697.0
2021-02-09 13:30:00,231.28,231.64,231.27,231.57,9630.0,203.3713,203.6879,203.3625,203.6263,9630.0
2021-02-09 13:40:00,231.58,231.65,231.2,231.49,13671.0,203.6351,203.6966,203.3009,203.556,13671.0
2021-02-09 13:50:00,231.48,231.56,231.27,231.36,9381.0,203.5472,203.6175,203.3625,203.4416,9381.0
2021-02-09 14:00:00,231.37,231.45,231.16,231.38,7548.0,203.4504,203.5208,203.2658,203.4592,7548.0
2021-02-09 14:10:00,231.34,231.53,231.24,231.48,6357.0,203.4241,203.5911,203.3361,203.5472,6357.0
2021-02-09 14:20:00,231.48,231.49,231.26,231.4,9304.0,203.5472,203.556,203.3537,203.4768,9304.0
2021-02-09 14:30:00,231.41,231.8,231.38,231.75,23088.0,203.4856,203.8285,203.4592,203.7846,23088.0
2021-02-09 14:40:00,231.71,231.86,231.63,231.79,15165.0,203.7494,203.8813,203.6791,203.8198,15165.0
2021-02-09 14:50:00,231.75,231.82,231.46,231.48,13311.0,203.7846,203.8461,203.5296,203.5472,13311.0
2021-02-09 15:00:00,231.47,232.02,231.46,231.98,19036.0,203.5384,204.022,203.5296,203.9868,19036.0
2021-02-09 15:10:00,231.97,231.98,231.54,231.68,17334.0,203.978,203.9868,203.5999,203.723,17334.0
2021-02-09 15:20:00,231.72,231.81,231.52,231.53,10136.0,203.7582,203.8373,203.5823,203.5911,10136.0
2021-02-09 15:30:00,231.5,232.25,231.49,231.76,24349.0,203.5647,204.2242,203.556,203.7934,24349.0
2021-02-09 15:40:00,231.71,231.78,231.48,231.67,18772.0,203.7494,203.811,203.5472,203.7142,18772.0
2021-02-09 15:50:00,231.66,232.0,231.58,231.67,78212.0,203.7054,204.0044,203.6351,203.7142,78212.0
2021-02-10 09:30:00,232.42,234.17,232.19,233.37,64976.0,204.3737,205.9126,204.1715,205.2091,64976.0
2021-02-10 09:40:00,233.25,233.56,232.66,232.92,24634.0,205.1036,205.3762,204.5848,204.8134,24634.0
2021-02-10 09:50:00,233.08,233.55,232.22,232.61,17492.0,204.9541,205.3674,204.1979,204.5408,17492.0
2021-02-10 10:00:00,232.77,233.21,232.17,232.37,12018.0,204.6815,205.0684,204.1539,204.3298,12018.0
2021-02-10 10:10:00,232.38,232.72,232.05,232.6,15972.0,204.3386,204.6375,204.0484,204.532,15972.0
2021-02-10 10:20:00,232.75,233.45,232.64,233.09,21630.0,204.6639,205.2794,204.5672,204.9629,21630.0
2021-02-10 10:30:00,233.06,233.36,232.63,232.78,22915.0,204.9365,205.2003,204.5584,204.6903,22915.0
2021-02-10 10:40:00,232.78,233.18,232.65,232.81,36699.0,204.6903,205.042,204.576,204.7167,36699.0
2021-02-10 10:50:00,232.82,232.85,232.27,232.54,17966.0,204.7255,204.7518,204.2418,204.4792,17966.0
2021-02-10 11:00:00,232.54,232.54,231.67,231.83,26307.0,204.4792,204.4792,203.7142,203.8549,26307.0
2021-02-10 11:10:00,231.79,231.83,231.38,231.47,24428.0,203.8198,203.8549,203.4592,203.5384,24428.0
2021-02-10 11:20:00,231.52,231.79,231.26,231.64,17524.0,203.5823,203.8198,203.3537,203.6879,17524.0
2021-02-10 11:30:00,231.57,231.74,231.13,231.13,14225.0,203.6263,203.7758,203.2394,203.2394,14225.0
2021-02-10 11:40:00,231.09,231.36,231.05,231.26,27453.0,203.2042,203.4416,203.169,203.3537,27453.0
2021-02-10 11:50:00,231.23,231.5,231.23,231.34,10951.0,203.3273,203.5647,203.3273,203.4241,10951.0
2021-02-10 12:00:00,231.34,231.38,231.03,231.32,17293.0,203.4241,203.4592,203.1515,203.4065,17293.0
2021-02-10 12:10:00,231.29,231.69,231.23,231.63,11596.0,203.3801,203.7318,203.3273,203.6791,11596.0
2021-02-10 12:20:00,231.56,231.59,231.13,231.3,11935.0,203.6175,203.6439,203.2394,203.3889,11935.0
2021-02-10 12:30:00,231.27,231.42,231.07,231.15,10997.0,203.3625,203.4944,203.1866,203.257,10997.0
2021-02-10 12:40:00,231.26,231.27,231.0,231.1,8916.0,203.3537,203.3625,203.1251,203.213,8916.0
2021-02-10 12:50:00,231.02,231.23,230.9,230.92,14733.0,203.1427,203.3273,203.0371,203.0547,14733.0
2021-02-10 13:00:00,230.9,230.99,230.47,230.85,24286.0,203.0371,203.1163,202.659,202.9932,24286.0
2021-02-10 13:10:00,230.93,231.24,230.8,231.17,21332.0,203.0635,203.3361,202.9492,203.2746,21332.0
2021-02-10 13:20:00,231.2,231.5,231.09,231.14,36001.0,203.3009,203.5647,203.2042,203.2482,36001.0
2021-02-10 13:30:00,231.21,231.22,230.95,231.02,11337.0,203.3097,203.3185,203.0811,203.1427,11337.0
2021-02-10 13:40:00,231.01,231.06,230.77,230.79,8056.0,203.1339,203.1778,202.9228,202.9404,8056.0
2021-02-10 13:50:00,230.75,230.94,230.72,230.92,4822.0,202.9052,203.0723,202.8789,203.0547,4822.0
2021-02-10 14:00:00,230.82,231.0,230.71,230.87,11915.0,202.9668,203.1251,202.8701,203.0108,11915.0
2021-02-10 14:10:00,230.92,231.0,230.83,230.9,6951.0,203.0547,203.1251,202.9756,203.0371,6951.0
2021-02-10 14:20:00,230.93,231.52,230.9,231.49,35199.0,203.0635,203.5823,203.0371,203.556,35199.0
2021-02-10 14:30:00,231.55,231.68,231.33,231.33,12765.0,203.6087,203.723,203.4153,203.4153,12765.0
2021-02-10 14:40:00,231.4,231.45,231.11,231.18,10077.0,203.4768,203.5208,203.2218,203.2834,10077.0
2021-02-10 14:50:00,231.16,231.32,231.05,231.32,11827.0,203.2658,203.4065,203.169,203.4065,11827.0
2021-02-10 15:00:00,231.34,231.41,231.06,231.09,18117.0,203.4241,203.4856,203.1778,203.2042,18117.0
2021-02-10 15:10:00,231.09,231.32,231.07,231.32,16026.0,203.2042,203.4065,203.1866,203.4065,16026.0
2021-02-10 15:20:00,231.26,231.28,231.03,231.15,21051.0,203.3537,203.3713,203.1515,203.257,21051.0
2021-02-10 15:30:00,231.1,231.64,231.05,231.21,25974.0,203.213,203.6879,203.169,203.3097,25974.0
2021-02-10 15:40:00,231.24,231.43,231.1,231.17,33574.0,203.3361,203.5032,203.213,203.2746,33574.0
2021-02-10 15:50:00,231.14,231.67,230.93,231.66,91375.0,203.2482,203.7142,203.0635,203.7054,91375.0
2021-02-11 09:30:00,230.79,231.6,230.18,230.18,52959.0,202.9404,203.6527,202.404,202.404,52959.0
2021-02-11 09:40:00,230.24,231.19,230.08,231.19,14082.0,202.4568,203.2922,202.3161,203.2922,14082.0
2021-02-11 09:50:00,231.19,231.34,230.5,230.53,17426.0,203.2922,203.4241,202.6854,202.7118,17426.0
2021-02-11 10:00:00,230.53,230.86,229.76,229.81,19267.0,202.7118,203.002,202.0347,202.0787,19267.0
2021-02-11 10:10:00,229.82,230.04,229.44,229.44,16997.0,202.0875,202.2809,201.7533,201.7533,16997.0
2021-02-11 10:20:00,229.4,229.91,229.17,229.9,18536.0,201.7182,202.1666,201.5159,202.1578,18536.0
2021-02-11 10:30:00,229.9,230.99,229.89,230.99,12866.0,202.1578,203.1163,202.149,203.1163,12866.0
2021-02-11 10:40:00,231.04,231.2,230.37,230.37,35706.0,203.1603,203.3009,202.5711,202.5711,35706.0
2021-02-11 10:50:00,230.51,230.8,230.05,230.09,11689.0,202.6942,202.9492,202.2897,202.3249,11689.0
2021-02-11 11:00:00,230.09,230.25,229.85,230.06,7880.0,202.3249,202.4656,202.1139,202.2985,7880.0
2021-02-11 11:10:00,230.1,230.2,229.72,229.8,15632.0,202.3337,202.4216,201.9995,202.0699,15632.0
2021-02-11 11:20:00,229.81,229.81,229.43,229.53,15812.0,202.0787,202.0787,201.7445,201.8325,15812.0
2021-02-11 11:30:00,229.55,229.62,229.35,229.42,13536.0,201.8501,201.9116,201.6742,201.7357,13536.0
2021-02-11 11:40:00,229.38,229.38,228.75,228.87,22476.0,201.7006,201.7006,201.1466,201.2521,22476.0
2021-02-11 11:50:00,229.0,229.15,228.9,229.0,14509.0,201.3664,201.4983,201.2785,201.3664,14509.0
2021-02-11 12:00:00,229.02,229.05,228.83,228.91,9457.0,201.384,201.4104,201.2169,201.2873,9457.0
2021-02-11 12:10:00,228.78,228.95,228.53,228.88,34389.0,201.173,201.3225,200.9531,201.2609,34389.0
2021-02-11 12:20:00,228.93,228.97,228.36,228.77,35618.0,201.3049,201.34,200.8037,201.1642,35618.0
2021-02-11 12:30:00,228.83,228.91,228.49,228.6,10139.0,201.2169,201.2873,200.918,201.0147,10139.0
2021-02-11 12:40:00,228.65,228.66,227.82,227.9,33439.0,201.0587,201.0675,200.3288,200.3992,33439.0
2021-02-11 12:50:00,227.95,228.12,227.09,227.65,30602.0,200.4431,200.5926,199.6869,200.1793,30602.0
2021-02-11 13:00:00,227.68,228.53,227.57,228.21,12555.0,200.2057,200.9531,200.109,200.6718,12555.0
2021-02-11 13:10:00,228.24,228.26,227.85,228.02,10138.0,200.6981,200.7157,200.3552,200.5047,10138.0
2021-02-11 13:20:00,227.98,228.26,227.89,227.94,12932.0,200.4695,200.7157,200.3904,200.4343,12932.0
2021-02-11 13:30:00,227.89,228.0,227.75,227.9,17334.0,200.3904,200.4871,200.2673,200.3992,17334.0
2021-02-11 13:40:00,227.87,228.12,227.87,228.09,6409.0,200.3728,200.5926,200.3728,200.5662,6409.0
2021-02-11 13:50:00,228.13,228.36,228.0,228.21,16258.0,200.6014,200.8037,200.4871,200.6718,16258.0
2021-02-11 14:00:00,228.18,228.18,227.78,227.9,10881.0,200.6454,200.6454,200.2936,200.3992,10881.0
2021-02-11 14:10:00,227.86,228.28,227.81,228.17,14831.0,200.364,200.7333,200.32,200.6366,14831.0
2021-02-11 14:20:00,228.22,228.43,228.11,228.43,11776.0,200.6805,200.8652,200.5838,200.8652,11776.0
2021-02-11 14:30:00,228.49,228.49,227.86,227.87,8864.0,200.918,200.918,200.364,200.3728,8864.0
2021-02-11 14:40:00,227.87,228.08,227.85,227.91,14912.0,200.3728,200.5574,200.3552,200.408,14912.0
2021-02-11 14:50:00,227.92,228.12,227.71,227.91,14394.0,200.4167,200.5926,200.2321,200.408,14394.0
2021-02-11 15:00:00,227.84,228.18,227.82,228.17,18441.0,200.3464,200.6454,200.3288,200.6366,18441.0
2021-02-11 15:10:00,228.17,228.38,228.01,228.01,17692.0,200.6366,200.8212,200.4959,200.4959,17692.0
2021-02-11 15:20:00,228.02,228.22,227.93,227.93,24235.0,200.5047,200.6805,200.4255,200.4255,24235.0
2021-02-11 15:30:00,227.94,227.94,227.56,227.92,22049.0,200.4343,200.4343,200.1002,200.4167,22049.0
2021-02-11 15:40:00,227.97,228.22,227.74,228.03,42395.0,200.4607,200.6805,200.2585,200.5135,42395.0
2021-02-11 15:50:00,227.88,228.36,227.72,227.84,126392.0,200.3816,200.8037,200.2409,200.3464,126392.0
2021-02-12 09:30:00,227.82,228.54,227.03,227.54,61791.0,200.3288,200.9619,199.6341,200.0826,61791.0
2021-02-12 09:40:00,227.48,227.59,225.57,225.57,35696.0,200.0298,200.1266,198.3503,198.3503,35696.0
2021-02-12 09:50:00,225.53,225.55,224.64,224.78,39348.0,198.3151,198.3327,197.5325,197.6557,39348.0
2021-02-12 10:00:00,224.85,224.86,224.3,224.54,28786.0,197.7172,197.726,197.2336,197.4446,28786.0
2021-02-12 10:10:00,224.54,224.88,224.16,224.76,33770.0,197.4446,197.7436,197.1105,197.6381,33770.0
2021-02-12 10:20:00,224.86,225.19,224.43,224.64,24030.0,197.726,198.0162,197.3479,197.5325,24030.0
2021-02-12 10:30:00,224.73,224.85,223.55,223.65,45081.0,197.6117,197.7172,196.5741,196.662,45081.0
2021-02-12 10:40:00,223.71,224.49,223.66,224.11,29841.0,196.7148,197.4006,196.6708,197.0665,29841.0
2021-02-12 10:50:00,224.14,224.74,224.13,224.49,17838.0,197.0929,197.6205,197.0841,197.4006,17838.0
2021-02-12 11:00:00,224.54,224.85,224.33,224.7,10918.0,197.4446,197.7172,197.26,197.5853,10918.0
2021-02-12 11:10:00,224.71,225.38,224.71,225.09,19767.0,197.5941,198.1833,197.5941,197.9282,19767.0
2021-02-12 11:20:00,225.07,225.33,224.83,225.06,16371.0,197.9107,198.1393,197.6996,197.9019,16371.0
2021-02-12 11:30:00,225.01,225.49,224.81,224.93,13565.0,197.8579,198.28,197.682,197.7876,13565.0
2021-02-12 11:40:00,224.91,224.97,224.35,224.63,16316.0,197.77,197.8227,197.2775,197.5238,16316.0
2021-02-12 11:50:00,224.64,225.38,224.29,225.35,30979.0,197.5325,198.1833,197.2248,198.1569,30979.0
2021-02-12 12:00:00,225.31,225.6,225.13,225.45,15511.0,198.1217,198.3767,197.9634,198.2448,15511.0
2021-02-12 12:10:00,225.49,226.05,225.35,225.92,58757.0,198.28,198.7724,198.1569,198.6581,58757.0
2021-02-12 12:20:00,225.88,225.88,225.17,225.21,24798.0,198.6229,198.6229,197.9986,198.0338,24798.0
2021-02-12 12:30:00,225.12,225.56,225.0,225.51,11032.0,197.9546,198.3415,197.8491,198.2976,11032.0
2021-02-12 12:40:00,225.5,225.72,225.38,225.55,15697.0,198.2888,198.4822,198.1833,198.3327,15697.0
2021-02-12 12:50:00,225.55,225.76,225.45,225.62,13337.0,198.3327,198.5174,198.2448,198.3943,13337.0
2021-02-12 13:00:00,225.64,225.81,225.62,225.62,12561.0,198.4119,198.5614,198.3943,198.3943,12561.0
2021-02-12 13:10:00,225.65,225.81,225.41,225.6,15258.0,198.4207,198.5614,198.2096,198.3767,15258.0
2021-02-12 13:20:00,225.55,225.99,225.49,225.86,11073.0,198.3327,198.7196,198.28,198.6053,11073.0
2021-02-12 13:30:00,225.84,225.97,225.7,225.79,13421.0,198.5877,198.7021,198.4646,198.5438,13421.0
2021-02-12 13:40:00,225.81,226.11,225.75,225.96,10568.0,198.5614,198.8252,198.5086,198.6933,10568.0
2021-02-12 13:50:00,225.92,225.92,225.58,225.66,14278.0,198.6581,198.6581,198.3591,198.4295,14278.0
2021-02-12 14:00:00,225.69,225.81,225.57,225.77,13788.0,198.4558,198.5614,198.3503,198.5262,13788.0
2021-02-12 14:10:00,225.76,226.17,225.73,226.13,11721.0,198.5174,198.8779,198.491,198.8427,11721.0
2021-02-12 14:20:00,226.19,226.49,226.19,226.4,12770.0,198.8955,199.1593,198.8955,199.0802,12770.0
2021-02-12 14:30:00,226.44,226.45,226.2,226.25,14135.0,199.1153,199.1241,198.9043,198.9483,14135.0
2021-02-12 14:40:00,226.26,226.26,226.02,226.07,11454.0,198.9571,198.9571,198.746,198.79,11454.0
2021-02-12 14:50:00,226.07,226.35,226.07,226.24,11252.0,198.79,199.0362,198.79,198.9395,11252.0
2021-02-12 15:00:00,226.21,226.28,225.9,226.04,16651.0,198.9131,198.9746,198.6405,198.7636,16651.0
2021-02-12 15:10:00,226.0,226.33,226.0,226.33,13888.0,198.7284,199.0186,198.7284,199.0186,13888.0
2021-02-12 15:20:00,226.32,226.92,226.3,226.87,32400.0,199.0098,199.5374,198.9922,199.4935,32400.0
2021-02-12 15:30:00,226.87,227.12,226.44,226.6,43666.0,199.4935,199.7133,199.1153,199.256,43666.0
2021-02-12 15:40:00,226.55,226.64,226.21,226.6,46225.0,199.2121,199.2912,198.9131,199.256,46225.0
2021-02-12 15:50:00,226.7,227.39,226.7,227.26,115647.0,199.344,199.9507,199.344,199.8364,115647.0
2021-02-16 09:30:00,227.59,227.59,225.0,225.59,78680.0,200.1266,200.1266,197.8491,198.3679,78680.0
2021-02-16 09:40:00,225.68,225.84,225.09,225.51,30039.0,198.447,198.5877,197.9282,198.2976,30039.0
2021-02-16 09:50:00,225.45,225.74,224.97,225.17,29140.0,198.2448,198.4998,197.8227,197.9986,29140.0
2021-02-16 10:00:00,225.22,225.49,224.37,224.66,28496.0,198.0426,198.28,197.2951,197.5501,28496.0
2021-02-16 10:10:00,224.59,224.9,224.23,224.71,21199.0,197.4886,197.7612,197.172,197.5941,21199.0
2021-02-16 10:20:00,224.71,224.95,224.5,224.95,23726.0,197.5941,197.8051,197.4094,197.8051,23726.0
2021-02-16 10:30:00,224.97,225.03,224.62,224.7,17651.0,197.8227,197.8755,197.515,197.5853,17651.0
2021-02-16 10:40:00,224.65,224.73,223.37,223.75,47981.0,197.5413,197.6117,196.4158,196.7499,47981.0
2021-02-16 10:50:00,223.72,223.8,223.21,223.64,37490.0,196.7236,196.7939,196.2751,196.6532,37490.0
2021-02-16 11:00:00,223.66,223.85,223.36,223.55,27942.0,196.6708,196.8379,196.407,196.5741,27942.0
2021-02-16 11:10:00,223.59,224.0,223.49,223.7,20876.0,196.6093,196.9698,196.5213,196.706,20876.0
2021-02-16 11:20:00,223.73,223.94,223.5,223.94,17303.0,196.7324,196.917,196.5301,196.917,17303.0
2021-02-16 11:30:00,224.0,224.26,223.88,223.89,9139.0,196.9698,197.1984,196.8643,196.873,9139.0
2021-02-16 11:40:00,223.85,223.85,223.45,223.82,12164.0,196.8379,196.8379,196.4861,196.8115,12164.0
2021-02-16 11:50:00,223.84,224.34,223.75,223.98,14858.0,196.8291,197.2687,196.7499,196.9522,14858.0
2021-02-16 12:00:00,224.0,224.05,223.76,223.96,16743.0,196.9698,197.0137,196.7587,196.9346,16743.0
2021-02-16 12:10:00,224.05,224.07,223.58,223.72,17258.0,197.0137,197.0313,196.6005,196.7236,17258.0
2021-02-16 12:20:00,223.68,223.83,223.48,223.55,17315.0,196.6884,196.8203,196.5125,196.5741,17315.0
2021-02-16 12:30:00,223.59,223.92,223.59,223.77,16297.0,196.6093,196.8994,196.6093,196.7675,16297.0
2021-02-16 12:40:00,223.81,223.98,223.52,223.73,21843.0,196.8027,196.9522,196.5477,196.7324,21843.0
2021-02-16 12:50:00,223.72,224.32,223.7,224.26,20809.0,196.7236,197.2512,196.706,197.1984,20809.0
2021-02-16 13:00:00,224.3,224.59,224.22,224.56,18093.0,197.2336,197.4886,197.1632,197.4622,18093.0
2021-02-16 13:10:00,224.56,224.63,224.03,224.09,23519.0,197.4622,197.5238,196.9962,197.0489,23519.0
2021-02-16 13:20:00,224.09,224.13,223.58,223.63,33596.0,197.0489,197.0841,196.6005,196.6444,33596.0
2021-02-16 13:30:00,223.66,224.34,223.66,224.21,32467.0,196.6708,197.2687,196.6708,197.1544,32467.0
2021-02-16 13:40:00,224.23,224.47,223.99,224.23,35387.0,197.172,197.3831,196.961,197.172,35387.0
2021-02-16 13:50:00,224.25,224.36,224.17,224.2,5825.0,197.1896,197.2863,197.1193,197.1456,5825.0
2021-02-16 14:00:00,224.26,224.56,224.24,224.44,12734.0,197.1984,197.4622,197.1808,197.3567,12734.0
2021-02-16 14:10:00,224.44,224.45,224.3,224.44,11069.0,197.3567,197.3655,197.2336,197.3567,11069.0
2021-02-16 14:20:00,224.46,224.62,224.39,224.6,7216.0,197.3743,197.515,197.3127,197.4974,7216.0
2021-02-16 14:30:00,224.57,224.7,224.3,224.34,8722.0,197.471,197.5853,197.2336,197.2687,8722.0
2021-02-16 14:40:00,224.36,224.43,224.3,224.4,9375.0,197.2863,197.3479,197.2336,197.3215,9375.0
2021-02-16 14:50:00,224.36,224.53,224.3,224.53,6658.0,197.2863,197.4358,197.2336,197.4358,6658.0
2021-02-16 15:00:00,224.51,224.78,224.28,224.62,16109.0,197.4182,197.6557,197.216,197.515,16109.0
2021-02-16 15:10:00,224.54,224.61,224.1,224.23,28492.0,197.4446,197.5062,197.0577,197.172,28492.0
2021-02-16 15:20:00,224.23,224.6,224.23,224.56,12190.0,197.172,197.4974,197.172,197.4622,12190.0
2021-02-16 15:30:00,224.56,224.99,224.41,224.77,15088.0,197.4622,197.8403,197.3303,197.6469,15088.0
2021-02-16 15:40:00,224.72,225.03,224.71,224.93,22654.0,197.6029,197.8755,197.5941,197.7876,22654.0
2021-02-16 15:50:00,224.92,225.16,224.59,225.05,75486.0,197.7788,197.9898,197.4886,197.8931,75486.0
2021-02-17 09:30:00,223.51,225.34,223.05,225.02,100808.0,196.5389,198.1481,196.1344,197.8667,100808.0
2021-02-17 09:40:00,225.17,226.46,224.96,225.94,25559.0,197.9986,199.1329,197.8139,198.6757,25559.0
2021-02-17 09:50:00,225.83,226.03,224.86,224.97,21524.0,198.5789,198.7548,197.726,197.8227,21524.0
2021-02-17 10:00:00,224.89,225.32,224.6,225.25,15645.0,197.7524,198.1305,197.4974,198.0689,15645.0
2021-02-17 10:10:00,225.25,225.46,224.94,225.3,11013.0,198.0689,198.2536,197.7963,198.1129,11013.0
2021-02-17 10:20:00,225.51,225.62,225.08,225.58,12972.0,198.2976,198.3943,197.9195,198.3591,12972.0
2021-02-17 10:30:00,225.61,225.78,225.46,225.61,33421.0,198.3855,198.535,198.2536,198.3855,33421.0
2021-02-17 10:40:00,225.48,226.0,225.47,225.65,30692.0,198.2712,198.7284,198.2624,198.4207,30692.0
2021-02-17 10:50:00,225.64,226.15,224.92,224.98,34883.0,198.4119,198.8603,197.7788,197.8315,34883.0
2021-02-17 11:00:00,225.02,225.47,224.88,225.4,38964.0,197.8667,198.2624,197.7436,198.2008,38964.0
2021-02-17 11:10:00,225.38,225.88,225.23,225.75,9624.0,198.1833,198.6229,198.0514,198.5086,9624.0
2021-02-17 11:20:00,225.81,226.73,225.59,226.51,12901.0,198.5614,199.3703,198.3679,199.1769,12901.0
2021-02-17 11:30:00,226.45,226.49,225.79,225.86,18591.0,199.1241,199.1593,198.5438,198.6053,18591.0
2021-02-17 11:40:00,225.9,226.39,225.68,225.93,19196.0,198.6405,199.0714,198.447,198.6669,19196.0
2021-02-17 11:50:00,225.88,225.99,225.63,225.7,19720.0,198.6229,198.7196,198.4031,198.4646,19720.0
2021-02-17 12:00:00,225.68,225.84,225.32,225.38,13321.0,198.447,198.5877,198.1305,198.1833,13321.0
2021-02-17 12:10:00,225.45,225.89,225.38,225.89,11628.0,198.2448,198.6317,198.1833,198.6317,11628.0
2021-02-17 12:20:00,225.84,225.92,225.54,225.78,16417.0,198.5877,198.6581,198.3239,198.535,16417.0
2021-02-17 12:30:00,225.79,226.0,225.75,225.81,10119.0,198.5438,198.7284,198.5086,198.5614,10119.0
2021-02-17 12:40:00,225.83,225.96,225.68,225.73,9993.0,198.5789,198.6933,198.447,198.491,9993.0
2021-02-17 12:50:00,225.77,225.77,225.29,225.3,6934.0,198.5262,198.5262,198.1041,198.1129,6934.0
2021-02-17 13:00:00,225.33,225.97,225.33,225.78,8544.0,198.1393,198.7021,198.1393,198.535,8544.0
2021-02-17 13:10:00,225.86,225.87,225.12,225.12,12910.0,198.6053,198.6141,197.9546,197.9546,12910.0
2021-02-17 13:20:00,225.15,225.2,224.9,225.17,13788.0,197.981,198.025,197.7612,197.9986,13788.0
2021-02-17 13:30:00,225.16,225.42,225.13,225.29,13537.0,197.9898,198.2184,197.9634,198.1041,13537.0
2021-02-17 13:40:00,225.32,225.46,225.24,225.24,9612.0,198.1305,198.2536,198.0601,198.0601,9612.0
2021-02-17 13:50:00,225.18,225.41,225.02,225.11,15862.0,198.0074,198.2096,197.8667,197.9458,15862.0
2021-02-17 14:00:00,225.09,225.69,225.07,225.66,10597.0,197.9282,198.4558,197.9107,198.4295,10597.0
2021-02-17 14:10:00,225.64,225.64,225.35,225.38,11781.0,198.4119,198.4119,198.1569,198.1833,11781.0
2021-02-17 14:20:00,225.38,225.59,225.29,225.36,9054.0,198.1833,198.3679,198.1041,198.1657,9054.0
2021-02-17 14:30:00,225.39,225.49,225.27,225.46,9488.0,198.192,198.28,198.0865,198.2536,9488.0
2021-02-17 14:40:00,225.41,225.6,225.36,225.49,17909.0,198.2096,198.3767,198.1657,198.28,17909.0
2021-02-17 14:50:00,225.54,225.74,225.49,225.67,9611.0,198.3239,198.4998,198.28,198.4383,9611.0
2021-02-17 15:00:00,225.69,225.79,225.59,225.65,9162.0,198.4558,198.5438,198.3679,198.4207,9162.0
2021-02-17 15:10:00,225.61,225.81,225.54,225.81,12709.0,198.3855,198.5614,198.3239,198.5614,12709.0
2021-02-17 15:20:00,225.88,226.21,225.87,225.93,22159.0,198.6229,198.9131,198.6141,198.6669,22159.0
2021-02-17 15:30:00,225.92,226.18,225.92,226.04,9354.0,198.6581,198.8867,198.6581,198.7636,9354.0
2021-02-17 15:40:00,226.04,226.2,225.99,226.17,16826.0,198.7636,198.9043,198.7196,198.8779,16826.0
2021-02-17 15:50:00,226.18,226.72,225.97,226.3,68581.0,198.8867,199.3616,198.7021,198.9922,68581.0
2021-02-18 09:30:00,225.57,226.56,225.24,225.82,47560.0,198.3503,199.2209,198.0601,198.5702,47560.0
2021-02-18 09:40:00,225.9,226.48,225.49,226.25,20910.0,198.6405,199.1505,198.28,198.9483,20910.0
2021-02-18 09:50:00,226.48,226.75,225.91,226.43,18627.0,199.1505,199.3879,198.6493,199.1065,18627.0
2021-02-18 10:00:00,226.32,226.71,226.11,226.38,16545.0,199.0098,199.3528,198.8252,199.0626,16545.0
2021-02-18 10:10:00,226.42,227.16,226.28,227.07,16579.0,199.0978,199.7485,198.9746,199.6693,16579.0
2021-02-18 10:20:00,227.07,227.52,226.85,227.48,12161.0,199.6693,200.065,199.4759,200.0298,12161.0
2021-02-18 10:30:00,227.42,228.15,227.15,228.01,18387.0,199.9771,200.619,199.7397,200.4959,18387.0
2021-02-18 10:40:00,228.08,228.1,227.33,227.38,16563.0,200.5574,200.575,199.8979,199.9419,16563.0
2021-02-18 10:50:00,227.42,227.9,227.42,227.76,21810.0,199.9771,200.3992,199.9771,200.2761,21810.0
2021-02-18 11:00:00,227.8,227.81,227.22,227.33,13339.0,200.3112,200.32,199.8012,199.8979,13339.0
2021-02-18 11:10:00,227.41,227.87,227.41,227.81,17080.0,199.9683,200.3728,199.9683,200.32,17080.0
2021-02-18 11:20:00,227.86,228.22,227.68,227.71,20378.0,200.364,200.6805,200.2057,200.2321,20378.0
2021-02-18 11:30:00,227.58,227.69,227.12,227.16,9759.0,200.1178,200.2145,199.7133,199.7485,9759.0
2021-02-18 11:40:00,227.12,227.25,226.81,227.25,6459.0,199.7133,199.8276,199.4407,199.8276,6459.0
2021-02-18 11:50:00,227.38,227.46,227.05,227.46,8854.0,199.9419,200.0123,199.6517,200.0123,8854.0
2021-02-18 12:00:00,227.35,227.7,227.32,227.62,9350.0,199.9155,200.2233,199.8891,200.1529,9350.0
2021-02-18 12:10:00,227.73,228.1,227.65,227.84,13520.0,200.2497,200.575,200.1793,200.3464,13520.0
2021-02-18 12:20:00,227.79,227.8,227.37,227.5,9265.0,200.3024,200.3112,199.9331,200.0474,9265.0
2021-02-18 12:30:00,227.43,227.5,227.26,227.26,7522.0,199.9859,200.0474,199.8364,199.8364,7522.0
2021-02-18 12:40:00,227.36,227.6,227.34,227.5,9601.0,199.9243,200.1354,199.9067,200.0474,9601.0
2021-02-18 12:50:00,227.39,227.5,227.26,227.46,4012.0,199.9507,200.0474,199.8364,200.0123,4012.0
2021-02-18 13:00:00,227.47,227.62,227.28,227.62,12001.0,200.021,200.1529,199.854,200.1529,12001.0
2021-02-18 13:10:00,227.66,227.85,227.61,227.77,5315.0,200.1881,200.3552,200.1442,200.2848,5315.0
2021-02-18 13:20:00,227.81,228.06,227.64,228.06,15515.0,200.32,200.5399,200.1705,200.5399,15515.0
2021-02-18 13:30:00,228.06,228.09,227.72,227.83,7130.0,200.5399,200.5662,200.2409,200.3376,7130.0
2021-02-18 13:40:00,227.88,228.01,227.82,227.84,5663.0,200.3816,200.4959,200.3288,200.3464,5663.0
2021-02-18 13:50:00,227.87,228.07,227.86,227.93,8577.0,200.3728,200.5486,200.364,200.4255,8577.0
2021-02-18 14:00:00,227.95,228.37,227.89,228.26,10662.0,200.4431,200.8124,200.3904,200.7157,10662.0
2021-02-18 14:10:00,228.25,228.52,228.12,228.13,17580.0,200.7069,200.9443,200.5926,200.6014,17580.0
2021-02-18 14:20:00,228.08,228.09,227.77,227.88,7507.0,200.5574,200.5662,200.2848,200.3816,7507.0
2021-02-18 14:30:00,227.88,228.01,227.72,227.86,13533.0,200.3816,200.4959,200.2409,200.364,13533.0
2021-02-18 14:40:00,227.85,228.05,227.85,227.98,5893.0,200.3552,200.5311,200.3552,200.4695,5893.0
2021-02-18 14:50:00,228.06,228.32,227.9,228.32,15026.0,200.5399,200.7685,200.3992,200.7685,15026.0
2021-02-18 15:00:00,228.24,228.3,228.08,228.16,11391.0,200.6981,200.7509,200.5574,200.6278,11391.0
2021-02-18 15:10:00,228.16,228.25,227.78,227.98,15023.0,200.6278,200.7069,200.2936,200.4695,15023.0
2021-02-18 15:20:00,227.99,228.03,227.72,227.84,12822.0,200.4783,200.5135,200.2409,200.3464,12822.0
2021-02-18 15:30:00,227.92,227.97,227.57,227.74,19531.0,200.4167,200.4607,200.109,200.2585,19531.0
2021-02-18 15:40:00,227.75,227.94,227.63,227.93,40988.0,200.2673,200.4343,200.1617,200.4255,40988.0
2021-02-18 15:50:00,227.96,228.3,227.76,228.26,93460.0,200.4519,200.7509,200.2761,200.7157,93460.0
2021-02-19 09:30:00,228.61,229.04,227.74,228.56,121577.0,201.0235,201.4016,200.2585,200.9795,121577.0
2021-02-19 09:40:00,228.53,228.96,228.33,228.84,40640.0,200.9531,201.3312,200.7773,201.2257,40640.0
2021-02-19 09:50:00,228.84,229.82,228.6,228.66,34236.0,201.2257,202.0875,201.0147,201.0675,34236.0
2021-02-19 10:00:00,228.72,229.39,228.68,229.24,19831.0,201.1202,201.7094,201.085,201.5775,19831.0
2021-02-19 10:10:00,229.09,229.22,228.37,228.75,11575.0,201.4456,201.5599,200.8124,201.1466,11575.0
2021-02-19 10:20:00,228.75,229.03,228.33,228.98,11656.0,201.1466,201.3928,200.7773,201.3488,11656.0
2021-02-19 10:30:00,228.97,228.98,228.48,228.61,35638.0,201.34,201.3488,200.9092,201.0235,35638.0
2021-02-19 10:40:00,228.5,228.51,227.94,228.15,37764.0,200.9268,200.9356,200.4343,200.619,37764.0
2021-02-19 10:50:00,228.15,228.5,228.15,228.47,14685.0,200.619,200.9268,200.619,200.9004,14685.0
2021-02-19 11:00:00,228.41,228.42,227.58,227.6,25567.0,200.8476,200.8564,200.1178,200.1354,25567.0
2021-02-19 11:10:00,227.63,227.69,227.3,227.41,11070.0,200.1617,200.2145,199.8716,199.9683,11070.0
2021-02-19 11:20:00,227.5,227.66,227.34,227.59,8721.0,200.0474,200.1881,199.9067,200.1266,8721.0
2021-02-19 11:30:00,227.7,227.95,227.58,227.89,32448.0,200.2233,200.4431,200.1178,200.3904,32448.0
2021-02-19 11:40:00,227.86,228.48,227.86,228.04,16346.0,200.364,200.9092,200.364,200.5223,16346.0
2021-02-19 11:50:00,227.95,228.68,227.85,228.63,12684.0,200.4431,201.085,200.3552,201.0411,12684.0
2021-02-19 12:00:00,228.6,228.64,227.94,228.1,10426.0,201.0147,201.0499,200.4343,200.575,10426.0
2021-02-19 12:10:00,228.06,228.17,227.66,227.95,27988.0,200.5399,200.6366,200.1881,200.4431,27988.0
2021-02-19 12:20:00,228.01,228.01,227.29,227.53,27956.0,200.4959,200.4959,199.8628,200.0738,27956.0
2021-02-19 12:30:00,227.49,227.49,227.14,227.31,14828.0,200.0386,200.0386,199.7309,199.8804,14828.0
2021-02-19 12:40:00,227.39,228.04,227.35,227.7,24314.0,199.9507,200.5223,199.9155,200.2233,24314.0
2021-02-19 12:50:00,227.65,227.85,227.62,227.82,11375.0,200.1793,200.3552,200.1529,200.3288,11375.0
2021-02-19 13:00:00,227.78,228.46,227.69,228.04,36436.0,200.2936,200.8916,200.2145,200.5223,36436.0
2021-02-19 13:10:00,227.97,228.05,227.87,227.87,8346.0,200.4607,200.5311,200.3728,200.3728,8346.0
2021-02-19 13:20:00,227.84,227.91,227.57,227.57,9206.0,200.3464,200.408,200.109,200.109,9206.0
2021-02-19 13:30:00,227.54,227.73,227.34,227.73,64454.0,200.0826,200.2497,199.9067,200.2497,64454.0
2021-02-19 13:40:00,227.7,227.97,227.66,227.89,13494.0,200.2233,200.4607,200.1881,200.3904,13494.0
2021-02-19 13:50:00,227.91,227.93,227.23,227.47,22503.0,200.408,200.4255,199.81,200.021,22503.0
2021-02-19 14:00:00,227.45,227.73,227.18,227.7,72625.0,200.0035,200.2497,199.766,200.2233,72625.0
2021-02-19 14:10:00,227.67,227.7,227.48,227.57,12843.0,200.1969,200.2233,200.0298,200.109,12843.0
2021-02-19 14:20:00,227.56,227.83,227.45,227.63,32908.0,200.1002,200.3376,200.0035,200.1617,32908.0
2021-02-19 14:30:00,227.62,228.03,227.55,227.86,26294.0,200.1529,200.5135,200.0914,200.364,26294.0
2021-02-19 14:40:00,227.89,227.99,227.54,227.56,17755.0,200.3904,200.4783,200.0826,200.1002,17755.0
2021-02-19 14:50:00,227.56,227.67,227.44,227.67,29848.0,200.1002,200.1969,199.9947,200.1969,29848.0
2021-02-19 15:00:00,227.66,227.69,227.23,227.48,29561.0,200.1881,200.2145,199.81,200.0298,29561.0
2021-02-19 15:10:00,227.5,227.74,227.49,227.69,25801.0,200.0474,200.2585,200.0386,200.2145,25801.0
2021-02-19 15:20:00,227.65,227.73,227.51,227.7,44084.0,200.1793,200.2497,200.0562,200.2233,44084.0
2021-02-19 15:30:00,227.69,227.71,227.01,227.05,49411.0,200.2145,200.2321,199.6166,199.6517,49411.0
2021-02-19 15:40:00,227.04,227.29,227.04,227.18,41263.0,199.6429,199.8628,199.6429,199.766,41263.0
2021-02-19 15:50:00,227.21,227.21,226.22,226.38,143507.0,199.7924,199.7924,198.9219,199.0626,143507.0
2021-02-22 09:30:00,226.69,226.99,225.61,226.22,76057.0,199.3352,199.599,198.3855,198.9219,76057.0
2021-02-22 09:40:00,226.4,227.25,225.74,226.82,61929.0,199.0802,199.8276,198.4998,199.4495,61929.0
2021-02-22 09:50:00,226.85,227.0,225.49,225.78,41597.0,199.4759,199.6078,198.28,198.535,41597.0
2021-02-22 10:00:00,225.61,225.61,224.23,224.42,33729.0,198.3855,198.3855,197.172,197.3391,33729.0
2021-02-22 10:10:00,224.43,224.53,223.85,224.46,16748.0,197.3479,197.4358,196.8379,197.3743,16748.0
2021-02-22 10:20:00,224.37,224.41,223.22,223.65,24160.0,197.2951,197.3303,196.2839,196.662,24160.0
2021-02-22 10:30:00,223.6,223.95,223.26,223.85,15007.0,196.618,196.9258,196.3191,196.8379,15007.0
2021-02-22 10:40:00,223.89,224.1,223.8,223.99,11598.0,196.873,197.0577,196.7939,196.961,11598.0
2021-02-22 10:50:00,224.12,224.9,224.05,224.89,12587.0,197.0753,197.7612,197.0137,197.7524,12587.0
2021-02-22 11:00:00,224.82,224.97,223.97,224.0,23900.0,197.6908,197.8227,196.9434,196.9698,23900.0
2021-02-22 11:10:00,224.06,224.18,223.65,223.65,15676.0,197.0225,197.1281,196.662,196.662,15676.0
2021-02-22 11:20:00,223.63,223.78,223.13,223.28,14117.0,196.6444,196.7763,196.2048,196.3367,14117.0
2021-02-22 11:30:00,223.41,223.42,222.2,222.49,23903.0,196.451,196.4598,195.387,195.642,23903.0
2021-02-22 11:40:00,222.55,223.1,222.35,222.84,19147.0,195.6947,196.1784,195.5189,195.9498,19147.0
2021-02-22 11:50:00,222.83,222.97,222.4,222.65,12398.0,195.941,196.0641,195.5628,195.7827,12398.0
2021-02-22 12:00:00,222.59,222.77,222.23,222.51,20495.0,195.7299,195.8882,195.4134,195.6596,20495.0
2021-02-22 12:10:00,222.54,222.66,222.19,222.61,19621.0,195.686,195.7915,195.3782,195.7475,19621.0
2021-02-22 12:20:00,222.56,223.12,222.56,223.1,9349.0,195.7035,196.196,195.7035,196.1784,9349.0
2021-02-22 12:30:00,222.99,223.57,222.94,223.45,7226.0,196.0817,196.5917,196.0377,196.4861,7226.0
2021-02-22 12:40:00,223.52,223.89,223.45,223.68,7184.0,196.5477,196.873,196.4861,196.6884,7184.0
2021-02-22 12:50:00,223.69,223.73,223.5,223.67,5361.0,196.6972,196.7324,196.5301,196.6796,5361.0
2021-02-22 13:00:00,223.69,223.71,223.24,223.53,13751.0,196.6972,196.7148,196.3015,196.5565,13751.0
2021-02-22 13:10:00,223.65,224.12,223.65,223.99,8082.0,196.662,197.0753,196.662,196.961,8082.0
2021-02-22 13:20:00,223.93,223.95,223.56,223.76,8748.0,196.9082,196.9258,196.5829,196.7587,8748.0
2021-02-22 13:30:00,223.77,224.0,223.68,223.77,8520.0,196.7675,196.9698,196.6884,196.7675,8520.0
2021-02-22 13:40:00,223.82,224.16,223.82,224.06,8694.0,196.8115,197.1105,196.8115,197.0225,8694.0
2021-02-22 13:50:00,224.02,224.21,224.0,224.2,10475.0,196.9874,197.1544,196.9698,197.1456,10475.0
2021-02-22 14:00:00,224.2,224.85,224.12,224.39,17099.0,197.1456,197.7172,197.0753,197.3127,17099.0
2021-02-22 14:10:00,224.39,224.51,224.04,224.18,11216.0,197.3127,197.4182,197.0049,197.1281,11216.0
2021-02-22 14:20:00,224.22,224.71,224.13,224.51,17585.0,197.1632,197.5941,197.0841,197.4182,17585.0
2021-02-22 14:30:00,224.49,224.9,224.46,224.77,14057.0,197.4006,197.7612,197.3743,197.6469,14057.0
2021-02-22 14:40:00,224.75,225.25,224.75,225.15,13773.0,197.6293,198.0689,197.6293,197.981,13773.0
2021-02-22 14:50:00,225.19,225.2,224.89,225.13,13918.0,198.0162,198.025,197.7524,197.9634,13918.0
2021-02-22 15:00:00,225.08,225.13,224.63,224.7,16843.0,197.9195,197.9634,197.5238,197.5853,16843.0
2021-02-22 15:10:00,224.74,224.93,224.64,224.77,11494.0,197.6205,197.7876,197.5325,197.6469,11494.0
2021-02-22 15:20:00,224.72,225.15,224.6,225.08,27265.0,197.6029,197.981,197.4974,197.9195,27265.0
2021-02-22 15:30:00,225.05,225.45,224.88,225.24,21070.0,197.8931,198.2448,197.7436,198.0601,21070.0
2021-02-22 15:40:00,225.21,225.25,224.83,225.18,28931.0,198.0338,198.0689,197.6996,198.0074,28931.0
2021-02-22 15:50:00,225.25,225.29,224.92,225.08,121453.0,198.0689,198.1041,197.7788,197.9195,121453.0
2021-02-23 09:30:00,226.33,227.38,224.5,225.22,138689.0,199.0186,199.9419,197.4094,198.0426,138689.0
2021-02-23 09:40:00,225.09,227.67,224.95,227.31,66900.0,197.9282,200.1969,197.8051,199.8804,66900.0
2021-02-23 09:50:00,227.31,228.08,225.57,225.72,66504.0,199.8804,200.5574,198.3503,198.4822,66504.0
2021-02-23 10:00:00,225.53,225.76,224.09,224.95,46188.0,198.3151,198.5174,197.0489,197.8051,46188.0
2021-02-23 10:10:00,225.12,225.39,224.06,224.59,35822.0,197.9546,198.192,197.0225,197.4886,35822.0
2021-02-23 10:20:00,224.69,224.69,222.59,223.56,20653.0,197.5765,197.5765,195.7299,196.5829,20653.0
2021-02-23 10:30:00,223.84,224.42,223.12,223.12,31738.0,196.8291,197.3391,196.196,196.196,31738.0
2021-02-23 10:40:00,223.16,223.25,222.08,222.59,46459.0,196.2311,196.3103,195.2815,195.7299,46459.0
2021-02-23 10:50:00,222.87,223.0,222.21,222.51,36452.0,195.9761,196.0904,195.3958,195.6596,36452.0
2021-02-23 11:00:00,222.57,223.36,222.19,222.75,18234.0,195.7123,196.407,195.3782,195.8706,18234.0
2021-02-23 11:10:00,222.62,223.34,222.62,223.32,14295.0,195.7563,196.3894,195.7563,196.3718,14295.0
2021-02-23 11:20:00,223.42,223.9,223.32,223.78,15635.0,196.4598,196.8818,196.3718,196.7763,15635.0
2021-02-23 11:30:00,223.79,223.88,223.27,223.56,14222.0,196.7851,196.8643,196.3279,196.5829,14222.0
2021-02-23 11:40:00,223.56,223.72,223.23,223.59,11559.0,196.5829,196.7236,196.2927,196.6093,11559.0
2021-02-23 11:50:00,223.49,223.54,222.7,222.94,15729.0,196.5213,196.5653,195.8266,196.0377,15729.0
2021-02-23 12:00:00,222.97,223.03,222.29,222.5,18309.0,196.0641,196.1168,195.4661,195.6508,18309.0
2021-02-23 12:10:00,222.47,222.61,222.25,222.52,15927.0,195.6244,195.7475,195.4309,195.6684,15927.0
2021-02-23 12:20:00,222.52,222.88,222.5,222.59,13419.0,195.6684,195.9849,195.6508,195.7299,13419.0
2021-02-23 12:30:00,222.72,223.26,222.67,223.25,11590.0,195.8442,196.3191,195.8003,196.3103,11590.0
2021-02-23 12:40:00,223.14,223.26,222.78,222.94,13273.0,196.2136,196.3191,195.897,196.0377,13273.0
2021-02-23 12:50:00,222.91,222.95,222.52,222.53,6553.0,196.0113,196.0465,195.6684,195.6772,6553.0
2021-02-23 13:00:00,222.61,222.87,222.38,222.52,10730.0,195.7475,195.9761,195.5453,195.6684,10730.0
2021-02-23 13:10:00,222.57,222.77,222.43,222.55,14107.0,195.7123,195.8882,195.5892,195.6947,14107.0
2021-02-23 13:20:00,222.55,222.83,222.39,222.67,15833.0,195.6947,195.941,195.5541,195.8003,15833.0
2021-02-23 13:30:00,222.67,222.98,222.37,222.76,20188.0,195.8003,196.0729,195.5365,195.8794,20188.0
2021-02-23 13:40:00,222.74,222.95,222.41,222.78,22726.0,195.8618,196.0465,195.5716,195.897,22726.0
2021-02-23 13:50:00,222.84,222.92,222.68,222.72,17114.0,195.9498,196.0201,195.8091,195.8442,17114.0
2021-02-23 14:00:00,222.7,222.82,222.53,222.66,21274.0,195.8266,195.9322,195.6772,195.7915,21274.0
2021-02-23 14:10:00,222.61,222.65,222.37,222.38,10606.0,195.7475,195.7827,195.5365,195.5453,10606.0
2021-02-23 14:20:00,222.41,222.5,222.14,222.19,11631.0,195.5716,195.6508,195.3342,195.3782,11631.0
2021-02-23 14:30:00,222.19,222.23,221.65,222.19,39417.0,195.3782,195.4134,194.9034,195.3782,39417.0
2021-02-23 14:40:00,222.23,222.77,222.23,222.77,41411.0,195.4134,195.8882,195.4134,195.8882,41411.0
2021-02-23 14:50:00,222.88,223.28,222.82,223.11,23613.0,195.9849,196.3367,195.9322,196.1872,23613.0
2021-02-23 15:00:00,223.05,223.15,222.75,223.0,23127.0,196.1344,196.2223,195.8706,196.0904,23127.0
2021-02-23 15:10:00,222.94,223.45,222.87,223.3,18985.0,196.0377,196.4861,195.9761,196.3542,18985.0
2021-02-23 15:20:00,223.39,223.78,223.35,223.78,23725.0,196.4334,196.7763,196.3982,196.7763,23725.0
2021-02-23 15:30:00,223.8,224.3,223.71,223.75,32414.0,196.7939,197.2336,196.7148,196.7499,32414.0
2021-02-23 15:40:00,223.7,223.76,223.43,223.48,30344.0,196.706,196.7587,196.4686,196.5125,30344.0
2021-02-23 15:50:00,223.52,223.83,223.03,223.17,87527.0,196.5477,196.8203,196.1168,196.2399,87527.0
2021-02-24 09:30:00,223.17,224.66,222.44,224.49,58059.0,196.2399,197.5501,195.598,197.4006,58059.0
2021-02-24 09:40:00,224.34,224.46,222.4,222.75,30515.0,197.2687,197.3743,195.5628,195.8706,30515.0
2021-02-24 09:50:00,222.72,223.98,222.66,223.46,29369.0,195.8442,196.9522,195.7915,196.4949,29369.0
2021-02-24 10:00:00,223.26,223.98,223.11,223.84,29539.0,196.3191,196.9522,196.1872,196.8291,29539.0
2021-02-24 10:10:00,223.77,224.31,223.62,223.72,20821.0,196.7675,197.2424,196.6356,196.7236,20821.0
2021-02-24 10:20:00,223.76,224.35,223.62,223.85,20461.0,196.7587,197.2775,196.6356,196.8379,20461.0
2021-02-24 10:30:00,223.87,224.59,223.8,224.32,25602.0,196.8555,197.4886,196.7939,197.2512,25602.0
2021-02-24 10:40:00,224.33,224.84,224.25,224.8,20126.0,197.26,197.7084,197.1896,197.6732,20126.0
2021-02-24 10:50:00,224.73,225.05,224.5,225.02,22054.0,197.6117,197.8931,197.4094,197.8667,22054.0
2021-02-24 11:00:00,225.05,225.35,224.93,225.17,31174.0,197.8931,198.1569,197.7876,197.9986,31174.0
2021-02-24 11:10:00,225.13,225.46,225.05,225.17,22271.0,197.9634,198.2536,197.8931,197.9986,22271.0
2021-02-24 11:20:00,225.19,225.32,224.79,225.13,28938.0,198.0162,198.1305,197.6644,197.9634,28938.0
2021-02-24 11:30:00,225.13,225.22,224.46,224.72,31627.0,197.9634,198.0426,197.3743,197.6029,31627.0
2021-02-24 11:40:00,224.91,224.91,224.53,224.55,18870.0,197.77,197.77,197.4358,197.4534,18870.0
2021-02-24 11:50:00,224.58,224.76,224.36,224.39,11392.0,197.4798,197.6381,197.2863,197.3127,11392.0
2021-02-24 12:00:00,224.33,224.67,224.29,224.55,16105.0,197.26,197.5589,197.2248,197.4534,16105.0
2021-02-24 12:10:00,224.5,224.62,224.5,224.53,12345.0,197.4094,197.515,197.4094,197.4358,12345.0
2021-02-24 12:20:00,224.52,224.64,223.75,223.82,17141.0,197.427,197.5325,196.7499,196.8115,17141.0
2021-02-24 12:30:00,223.81,224.11,223.8,224.0,9714.0,196.8027,197.0665,196.7939,196.9698,9714.0
2021-02-24 12:40:00,224.03,224.4,224.03,224.27,16391.0,196.9962,197.3215,196.9962,197.2072,16391.0
2021-02-24 12:50:00,224.33,224.64,224.27,224.58,14978.0,197.26,197.5325,197.2072,197.4798,14978.0
2021-02-24 13:00:00,224.58,225.2,224.57,225.01,28389.0,197.4798,198.025,197.471,197.8579,28389.0
2021-02-24 13:10:00,225.06,225.68,225.06,225.36,18061.0,197.9019,198.447,197.9019,198.1657,18061.0
2021-02-24 13:20:00,225.41,226.01,225.3,225.82,11301.0,198.2096,198.7372,198.1129,198.5702,11301.0
2021-02-24 13:30:00,225.79,225.96,225.6,225.73,16692.0,198.5438,198.6933,198.3767,198.491,16692.0
2021-02-24 13:40:00,225.79,226.14,225.78,225.82,23013.0,198.5438,198.8515,198.535,198.5702,23013.0
2021-02-24 13:50:00,225.85,226.45,225.78,226.36,17536.0,198.5965,199.1241,198.535,199.045,17536.0
2021-02-24 14:00:00,226.37,226.44,226.02,226.15,65014.0,199.0538,199.1153,198.746,198.8603,65014.0
2021-02-24 14:10:00,226.18,226.18,225.37,225.42,29253.0,198.8867,198.8867,198.1745,198.2184,29253.0
2021-02-24 14:20:00,225.45,225.58,225.34,225.45,9718.0,198.2448,198.3591,198.1481,198.2448,9718.0
2021-02-24 14:30:00,225.48,225.87,225.26,225.77,14095.0,198.2712,198.6141,198.0777,198.5262,14095.0
2021-02-24 14:40:00,225.74,225.87,225.33,225.41,9966.0,198.4998,198.6141,198.1393,198.2096,9966.0
2021-02-24 14:50:00,225.44,225.58,224.92,224.97,27536.0,198.236,198.3591,197.7788,197.8227,27536.0
2021-02-24 15:00:00,225.01,225.67,224.88,225.65,17326.0,197.8579,198.4383,197.7436,198.4207,17326.0
2021-02-24 15:10:00,225.7,226.01,225.34,225.43,46485.0,198.4646,198.7372,198.1481,198.2272,46485.0
2021-02-24 15:20:00,225.42,225.58,225.22,225.35,24042.0,198.2184,198.3591,198.0426,198.1569,24042.0
2021-02-24 15:30:00,225.33,225.47,225.09,225.31,44067.0,198.1393,198.2624,197.9282,198.1217,44067.0
2021-02-24 15:40:00,225.35,225.4,224.86,224.98,29547.0,198.1569,198.2008,197.726,197.8315,29547.0
2021-02-24 15:50:00,225.05,225.05,224.65,224.8,115327.0,197.8931,197.8931,197.5413,197.6732,115327.0
2021-02-25 09:30:00,223.6,224.8,222.51,222.94,130205.0,196.618,197.6732,195.6596,196.0377,130205.0
2021-02-25 09:40:00,222.98,227.46,222.67,227.46,78386.0,196.0729,200.0123,195.8003,200.0123,78386.0
2021-02-25 09:50:00,227.22,227.89,225.23,225.54,42887.0,199.8012,200.3904,198.0514,198.3239,42887.0
2021-02-25 10:00:00,225.48,227.22,225.48,226.66,58214.0,198.2712,199.8012,198.2712,199.3088,58214.0
2021-02-25 10:10:00,226.74,227.42,226.33,226.81,75835.0,199.3791,199.9771,199.0186,199.4407,75835.0
2021-02-25 10:20:00,226.85,226.89,225.55,225.55,49563.0,199.4759,199.511,198.3327,198.3327,49563.0
2021-02-25 10:30:00,225.56,226.22,225.2,225.66,28380.0,198.3415,198.9219,198.025,198.4295,28380.0
2021-02-25 10:40:00,225.61,225.72,224.82,225.28,91721.0,198.3855,198.4822,197.6908,198.0953,91721.0
2021-02-25 10:50:00,225.27,226.17,225.19,225.79,31960.0,198.0865,198.8779,198.0162,198.5438,31960.0
2021-02-25 11:00:00,225.81,225.98,225.17,225.75,49431.0,198.5614,198.7108,197.9986,198.5086,49431.0
2021-02-25 11:10:00,225.71,226.26,225.35,226.13,22814.0,198.4734,198.9571,198.1569,198.8427,22814.0
2021-02-25 11:20:00,226.12,226.19,224.89,225.04,68849.0,198.834,198.8955,197.7524,197.8843,68849.0
2021-02-25 11:30:00,224.93,225.11,223.88,224.19,18766.0,197.7876,197.9458,196.8643,197.1368,18766.0
2021-02-25 11:40:00,224.18,225.03,224.17,224.96,35549.0,197.1281,197.8755,197.1193,197.8139,35549.0
2021-02-25 11:50:00,224.91,225.31,224.23,224.25,30119.0,197.77,198.1217,197.172,197.1896,30119.0
2021-02-25 12:00:00,224.42,224.42,223.68,224.06,26668.0,197.3391,197.3391,196.6884,197.0225,26668.0
2021-02-25 12:10:00,224.07,224.44,223.56,224.12,50374.0,197.0313,197.3567,196.5829,197.0753,50374.0
2021-02-25 12:20:00,224.16,224.43,223.81,224.35,56210.0,197.1105,197.3479,196.8027,197.2775,56210.0
2021-02-25 12:30:00,224.36,224.36,223.42,223.5,29717.0,197.2863,197.2863,196.4598,196.5301,29717.0
2021-02-25 12:40:00,223.36,223.45,222.93,223.36,46277.0,196.407,196.4861,196.0289,196.407,46277.0
2021-02-25 12:50:00,223.33,223.42,222.44,222.85,51527.0,196.3806,196.4598,195.598,195.9585,51527.0
2021-02-25 13:00:00,222.87,222.95,221.41,221.63,57780.0,195.9761,196.0465,194.6923,194.8858,57780.0
2021-02-25 13:10:00,221.64,222.52,221.51,222.38,27941.0,194.8946,195.6684,194.7802,195.5453,27941.0
2021-02-25 13:20:00,222.36,222.73,222.21,222.38,44704.0,195.5277,195.853,195.3958,195.5453,44704.0
2021-02-25 13:30:00,222.41,222.48,221.66,221.85,24059.0,195.5716,195.6332,194.9121,195.0792,24059.0
2021-02-25 13:40:00,221.85,222.36,221.85,222.22,18732.0,195.0792,195.5277,195.0792,195.4046,18732.0
2021-02-25 13:50:00,222.29,222.44,221.89,222.08,17969.0,195.4661,195.598,195.1144,195.2815,17969.0
2021-02-25 14:00:00,222.12,222.8,221.97,222.77,16430.0,195.3166,195.9146,195.1847,195.8882,16430.0
2021-02-25 14:10:00,222.79,223.38,222.73,223.35,22978.0,195.9058,196.4246,195.853,196.3982,22978.0
2021-02-25 14:20:00,223.33,223.86,223.25,223.82,70258.0,196.3806,196.8467,196.3103,196.8115,70258.0
2021-02-25 14:30:00,223.75,224.55,223.57,223.82,44978.0,196.7499,197.4534,196.5917,196.8115,44978.0
2021-02-25 14:40:00,223.75,224.05,223.48,223.68,42561.0,196.7499,197.0137,196.5125,196.6884,42561.0
2021-02-25 14:50:00,223.72,223.9,223.58,223.69,54886.0,196.7236,196.8818,196.6005,196.6972,54886.0
2021-02-25 15:00:00,223.57,224.39,223.56,224.07,48817.0,196.5917,197.3127,196.5829,197.0313,48817.0
2021-02-25 15:10:00,224.1,224.34,223.96,224.07,43829.0,197.0577,197.2687,196.9346,197.0313,43829.0
2021-02-25 15:20:00,224.05,224.29,223.33,223.37,44920.0,197.0137,197.2248,196.3806,196.4158,44920.0
2021-02-25 15:30:00,223.31,223.35,223.02,223.13,51641.0,196.363,196.3982,196.108,196.2048,51641.0
2021-02-25 15:40:00,223.16,224.33,223.15,224.19,65518.0,196.2311,197.26,196.2223,197.1368,65518.0
2021-02-25 15:50:00,224.15,224.98,224.14,224.75,176219.0,197.1017,197.8315,197.0929,197.6293,176219.0
2021-02-26 09:30:00,224.66,225.46,222.18,222.45,63068.0,197.5501,198.2536,195.3694,195.6068,63068.0
2021-02-26 09:40:00,222.63,222.69,220.5,221.41,45058.0,195.7651,195.8179,193.8921,194.6923,45058.0
2021-02-26 09:50:00,221.61,222.33,221.13,221.96,26261.0,194.8682,195.5013,194.4461,195.1759,26261.0
2021-02-26 10:00:00,221.9,222.78,221.38,222.71,46437.0,195.1232,195.897,194.6659,195.8354,46437.0
2021-02-26 10:10:00,222.66,222.78,221.82,222.31,39560.0,195.7915,195.897,195.0528,195.4837,39560.0
2021-02-26 10:20:00,222.11,222.33,220.76,220.76,35215.0,195.3078,195.5013,194.1207,194.1207,35215.0
2021-02-26 10:30:00,220.9,220.99,219.15,220.14,48776.0,194.2439,194.323,192.705,193.5756,48776.0
2021-02-26 10:40:00,220.07,220.68,219.75,220.31,31274.0,193.514,194.0504,193.2326,193.7251,31274.0
2021-02-26 10:50:00,220.31,221.81,220.01,221.7,36874.0,193.7251,195.044,193.4613,194.9473,36874.0
2021-02-26 11:00:00,221.81,222.17,220.95,221.16,40391.0,195.044,195.3606,194.2878,194.4725,40391.0
2021-02-26 11:10:00,221.23,221.39,220.98,221.17,50319.0,194.534,194.6747,194.3142,194.4813,50319.0
2021-02-26 11:20:00,221.16,221.22,219.75,219.88,35624.0,194.4725,194.5252,193.2326,193.3469,35624.0
2021-02-26 11:30:00,219.9,220.46,219.83,220.2,38893.0,193.3645,193.8569,193.303,193.6283,38893.0
2021-02-26 11:40:00,220.23,220.28,219.93,219.99,20350.0,193.6547,193.6987,193.3909,193.4437,20350.0
2021-02-26 11:50:00,220.1,220.81,220.1,220.22,24285.0,193.5404,194.1647,193.5404,193.6459,24285.0
2021-02-26 12:00:00,220.27,220.31,219.84,220.15,29707.0,193.6899,193.7251,193.3118,193.5844,29707.0
2021-02-26 12:10:00,220.19,220.64,220.09,220.32,19115.0,193.6195,194.0152,193.5316,193.7338,19115.0
2021-02-26 12:20:00,220.28,220.77,220.11,220.37,27466.0,193.6987,194.1295,193.5492,193.7778,27466.0
2021-02-26 12:30:00,220.39,220.77,220.39,220.58,34589.0,193.7954,194.1295,193.7954,193.9625,34589.0
2021-02-26 12:40:00,220.59,220.61,219.67,219.69,72314.0,193.9713,193.9888,193.1623,193.1799,72314.0
2021-02-26 12:50:00,219.66,219.97,219.51,219.65,69495.0,193.1535,193.4261,193.0216,193.1447,69495.0
2021-02-26 13:00:00,219.65,219.65,218.82,219.06,44723.0,193.1447,193.1447,192.4148,192.6259,44723.0
2021-02-26 13:10:00,219.08,219.47,218.77,219.14,36125.0,192.6435,192.9864,192.3709,192.6962,36125.0
2021-02-26 13:20:00,219.11,219.63,218.94,219.55,26277.0,192.6699,193.1271,192.5204,193.0568,26277.0
2021-02-26 13:30:00,219.56,219.75,219.21,219.6,63773.0,193.0656,193.2326,192.7578,193.1007,63773.0
2021-02-26 13:40:00,219.57,219.77,218.91,219.01,41414.0,193.0743,193.2502,192.494,192.5819,41414.0
2021-02-26 13:50:00,218.97,219.33,218.4,219.25,54588.0,192.5467,192.8633,192.0455,192.793,54588.0
2021-02-26 14:00:00,219.14,219.42,218.84,219.0,56016.0,192.6962,192.9424,192.4324,192.5731,56016.0
2021-02-26 14:10:00,218.94,219.03,218.4,218.42,32130.0,192.5204,192.5995,192.0455,192.0631,32130.0
2021-02-26 14:20:00,218.42,218.79,218.17,218.69,35153.0,192.0631,192.3885,191.8433,192.3005,35153.0
2021-02-26 14:30:00,218.58,219.51,218.39,219.0,43903.0,192.2038,193.0216,192.0367,192.5731,43903.0
2021-02-26 14:40:00,218.95,219.12,218.5,218.83,27463.0,192.5292,192.6786,192.1335,192.4236,27463.0
2021-02-26 14:50:00,218.81,218.81,218.25,218.35,25319.0,192.4061,192.4061,191.9136,192.0016,25319.0
2021-02-26 15:00:00,218.28,218.7,218.15,218.69,40652.0,191.94,192.3093,191.8257,192.3005,40652.0
2021-02-26 15:10:00,218.69,218.73,218.26,218.58,30383.0,192.3005,192.3357,191.9224,192.2038,30383.0
2021-02-26 15:20:00,218.53,218.54,217.73,217.73,37069.0,192.1598,192.1686,191.4564,191.4564,37069.0
2021-02-26 15:30:00,217.74,217.81,216.44,216.45,51341.0,191.4652,191.5267,190.322,190.3308,51341.0
2021-02-26 15:40:00,216.44,217.17,216.11,217.14,80552.0,190.322,190.964,190.0319,190.9376,80552.0
2021-02-26 15:50:00,217.05,217.44,216.02,216.03,203136.0,190.8584,191.2014,189.9527,189.9615,203136.0
2021-03-01 09:30:00,218.56,219.43,216.51,218.02,127397.0,192.1862,192.9512,190.3836,191.7114,127397.0
2021-03-01 09:40:00,218.11,218.96,217.5,217.78,52655.0,191.7905,192.538,191.2541,191.5003,52655.0
2021-03-01 09:50:00,217.78,217.99,216.68,217.06,35910.0,191.5003,191.685,190.5331,190.8672,35910.0
2021-03-01 10:00:00,217.05,217.59,216.94,217.39,85870.0,190.8584,191.3333,190.7617,191.1574,85870.0
2021-03-01 10:10:00,217.41,217.66,216.89,217.08,50535.0,191.175,191.3948,190.7177,190.8848,50535.0
2021-03-01 10:20:00,217.13,217.97,216.5,217.58,46499.0,190.9288,191.6674,190.3748,191.3245,46499.0
2021-03-01 10:30:00,217.57,217.92,217.13,217.44,23598.0,191.3157,191.6235,190.9288,191.2014,23598.0
2021-03-01 10:40:00,217.37,217.54,216.9,217.04,62857.0,191.1398,191.2893,190.7265,190.8496,62857.0
2021-03-01 10:50:00,217.03,217.88,216.97,217.59,35651.0,190.8409,191.5883,190.7881,191.3333,35651.0
2021-03-01 11:00:00,217.65,218.03,217.11,217.6,33968.0,191.386,191.7202,190.9112,191.3421,33968.0
2021-03-01 11:10:00,217.49,217.56,216.88,217.27,26605.0,191.2453,191.3069,190.709,191.0519,26605.0
2021-03-01 11:20:00,217.24,217.24,216.48,216.55,41283.0,191.0255,191.0255,190.3572,190.4188,41283.0
2021-03-01 11:30:00,216.5,216.74,216.33,216.37,48397.0,190.3748,190.5858,190.2253,190.2605,48397.0
2021-03-01 11:40:00,216.32,216.68,216.3,216.49,50385.0,190.2165,190.5331,190.1989,190.366,50385.0
2021-03-01 11:50:00,216.54,217.56,216.53,217.16,61597.0,190.41,191.3069,190.4012,190.9552,61597.0
2021-03-01 12:00:00,217.21,217.42,216.94,217.29,24827.0,190.9991,191.1838,190.7617,191.0695,24827.0
2021-03-01 12:10:00,217.27,217.67,217.16,217.3,26674.0,191.0519,191.4036,190.9552,191.0783,26674.0
2021-03-01 12:20:00,217.37,217.47,217.01,217.11,49756.0,191.1398,191.2278,190.8233,190.9112,49756.0
2021-03-01 12:30:00,217.16,217.22,216.45,216.47,37287.0,190.9552,191.0079,190.3308,190.3484,37287.0
2021-03-01 12:40:00,216.55,217.05,216.42,216.86,28357.0,190.4188,190.8584,190.3045,190.6914,28357.0
2021-03-01 12:50:00,216.83,216.83,215.75,215.8,55212.0,190.665,190.665,189.7153,189.7593,55212.0
2021-03-01 13:00:00,215.82,215.91,215.29,215.37,26729.0,189.7769,189.856,189.3108,189.3812,26729.0
2021-03-01 13:10:00,215.46,215.74,215.25,215.5,41289.0,189.4603,189.7065,189.2756,189.4955,41289.0
2021-03-01 13:20:00,215.47,215.6,215.2,215.5,22854.0,189.4691,189.5834,189.2317,189.4955,22854.0
2021-03-01 13:30:00,215.55,215.97,215.4,215.4,30683.0,189.5394,189.9088,189.4075,189.4075,30683.0
2021-03-01 13:40:00,215.49,215.93,215.46,215.83,27470.0,189.4867,189.8736,189.4603,189.7857,27470.0
2021-03-01 13:50:00,215.7,215.93,215.55,215.58,36941.0,189.6713,189.8736,189.5394,189.5658,36941.0
2021-03-01 14:00:00,215.65,216.02,215.54,215.9,45480.0,189.6274,189.9527,189.5306,189.8472,45480.0
2021-03-01 14:10:00,215.9,216.07,215.84,215.94,26035.0,189.8472,189.9967,189.7944,189.8824,26035.0
2021-03-01 14:20:00,216.0,216.07,215.72,215.87,20284.0,189.9351,189.9967,189.6889,189.8208,20284.0
2021-03-01 14:30:00,215.93,216.02,215.83,215.96,24940.0,189.8736,189.9527,189.7857,189.9,24940.0
2021-03-01 14:40:00,215.96,216.8,215.92,216.37,30525.0,189.9,190.6386,189.8648,190.2605,30525.0
2021-03-01 14:50:00,216.4,216.44,215.71,215.78,26003.0,190.2869,190.322,189.6801,189.7417,26003.0
2021-03-01 15:00:00,215.74,216.05,215.71,216.05,19751.0,189.7065,189.9791,189.6801,189.9791,19751.0
2021-03-01 15:10:00,216.05,216.81,216.04,216.33,40881.0,189.9791,190.6474,189.9703,190.2253,40881.0
2021-03-01 15:20:00,216.37,216.78,215.96,215.98,34282.0,190.2605,190.621,189.9,189.9176,34282.0
2021-03-01 15:30:00,216.07,216.21,215.13,215.22,44405.0,189.9967,190.1198,189.1701,189.2493,44405.0
2021-03-01 15:40:00,215.25,215.35,214.7,214.9,61085.0,189.2756,189.3636,188.792,188.9679,61085.0
2021-03-01 15:50:00,214.81,215.27,213.52,213.78,179276.0,188.8887,189.2932,187.7544,187.983,179276.0
2021-03-02 09:30:00,214.53,214.87,211.83,212.69,85366.0,188.6425,188.9415,186.2683,187.0246,85366.0
2021-03-02 09:40:00,212.87,213.66,210.88,212.05,51800.0,187.1828,187.8775,185.433,186.4618,51800.0
2021-03-02 09:50:00,212.07,212.44,210.71,211.7,66219.0,186.4794,186.8047,185.2835,186.154,66219.0
2021-03-02 10:00:00,211.77,211.86,211.03,211.23,49058.0,186.2156,186.2947,185.5649,185.7407,49058.0
2021-03-02 10:10:00,211.16,211.51,210.32,210.38,31760.0,185.6792,185.987,184.9406,184.9933,31760.0
2021-03-02 10:20:00,210.4,210.88,209.11,209.38,100690.0,185.0109,185.433,183.8766,184.114,100690.0
2021-03-02 10:30:00,209.34,210.97,209.34,210.52,37577.0,184.0788,185.5121,184.0788,185.1164,37577.0
2021-03-02 10:40:00,210.5,210.66,209.24,209.3,66843.0,185.0988,185.2395,183.9909,184.0436,66843.0
2021-03-02 10:50:00,209.27,209.52,209.11,209.36,35342.0,184.0173,184.2371,183.8766,184.0964,35342.0
2021-03-02 11:00:00,209.27,209.35,208.82,209.29,37714.0,184.0173,184.0876,183.6216,184.0348,37714.0
2021-03-02 11:10:00,209.29,209.39,208.91,209.01,46143.0,184.0348,184.1228,183.7007,183.7886,46143.0
2021-03-02 11:20:00,209.07,209.71,209.05,209.52,37098.0,183.8414,184.4042,183.8238,184.2371,37098.0
2021-03-02 11:30:00,209.51,209.74,209.4,209.5,44258.0,184.2283,184.4305,184.1316,184.2195,44258.0
2021-03-02 11:40:00,209.42,209.5,208.97,209.31,65225.0,184.1492,184.2195,183.7535,184.0524,65225.0
2021-03-02 11:50:00,209.28,210.44,209.2,210.25,22567.0,184.026,185.0461,183.9557,184.879,22567.0
2021-03-02 12:00:00,210.33,210.9,210.23,210.74,34546.0,184.9493,185.4506,184.8614,185.3099,34546.0
2021-03-02 12:10:00,210.78,210.79,210.26,210.5,18517.0,185.345,185.3538,184.8878,185.0988,18517.0
2021-03-02 12:20:00,210.5,210.59,210.21,210.48,21131.0,185.0988,185.178,184.8438,185.0812,21131.0
2021-03-02 12:30:00,210.43,210.91,210.31,210.74,18798.0,185.0373,185.4594,184.9318,185.3099,18798.0
2021-03-02 12:40:00,210.71,211.12,210.7,211.03,18866.0,185.2835,185.644,185.2747,185.5649,18866.0
2021-03-02 12:50:00,210.91,210.99,210.52,210.67,12306.0,185.4594,185.5297,185.1164,185.2483,12306.0
2021-03-02 13:00:00,210.58,210.74,210.25,210.35,19876.0,185.1692,185.3099,184.879,184.9669,19876.0
2021-03-02 13:10:00,210.46,210.77,210.38,210.56,24338.0,185.0637,185.3362,184.9933,185.1516,24338.0
2021-03-02 13:20:00,210.61,210.9,210.49,210.77,22455.0,185.1956,185.4506,185.09,185.3362,22455.0
2021-03-02 13:30:00,210.8,211.24,210.73,210.99,17411.0,185.3626,185.7495,185.3011,185.5297,17411.0
2021-03-02 13:40:00,211.0,211.03,210.32,210.48,23412.0,185.5385,185.5649,184.9406,185.0812,23412.0
2021-03-02 13:50:00,210.48,210.78,210.27,210.66,16507.0,185.0812,185.345,184.8966,185.2395,16507.0
2021-03-02 14:00:00,210.67,210.71,210.42,210.59,20606.0,185.2483,185.2835,185.0285,185.178,20606.0
2021-03-02 14:10:00,210.58,210.9,210.23,210.23,25023.0,185.1692,185.4506,184.8614,184.8614,25023.0
2021-03-02 14:20:00,210.27,210.27,209.77,210.13,52886.0,184.8966,184.8966,184.4569,184.7735,52886.0
2021-03-02 14:30:00,210.21,210.56,210.16,210.42,33101.0,184.8438,185.1516,184.7999,185.0285,33101.0
2021-03-02 14:40:00,210.42,211.13,210.31,210.99,27145.0,185.0285,185.6528,184.9318,185.5297,27145.0
2021-03-02 14:50:00,210.96,211.04,210.22,210.49,24607.0,185.5033,185.5737,184.8526,185.09,24607.0
2021-03-02 15:00:00,210.53,210.65,210.37,210.49,18912.0,185.1252,185.2307,184.9845,185.09,18912.0
2021-03-02 15:10:00,210.49,210.59,209.88,209.93,27418.0,185.09,185.178,184.5536,184.5976,27418.0
2021-03-02 15:20:00,209.84,210.13,209.3,209.3,37671.0,184.5185,184.7735,184.0436,184.0436,37671.0
2021-03-02 15:30:00,209.34,209.53,208.91,209.29,44687.0,184.0788,184.2459,183.7007,184.0348,44687.0
2021-03-02 15:40:00,209.36,210.41,209.22,209.29,79769.0,184.0964,185.0197,183.9733,184.0348,79769.0
2021-03-02 15:50:00,209.3,209.86,208.76,208.85,195912.0,184.0436,184.5361,183.5688,183.6479,195912.0
2021-03-03 09:30:00,208.81,209.03,205.83,206.17,126476.0,183.6128,183.8062,180.9924,181.2913,126476.0
2021-03-03 09:40:00,206.15,207.13,205.96,206.22,53617.0,181.2737,182.1355,181.1067,181.3353,53617.0
2021-03-03 09:50:00,206.22,206.68,205.92,206.49,45725.0,181.3353,181.7398,181.0715,181.5727,45725.0
2021-03-03 10:00:00,206.4,206.5,205.88,206.02,63430.0,181.4936,181.5815,181.0363,181.1594,63430.0
2021-03-03 10:10:00,206.02,206.25,205.32,206.16,32255.0,181.1594,181.3617,180.5439,181.2825,32255.0
2021-03-03 10:20:00,206.07,206.19,205.5,205.93,26213.0,181.2034,181.3089,180.7022,181.0803,26213.0
2021-03-03 10:30:00,205.92,206.04,204.97,205.21,47471.0,181.0715,181.177,180.2361,180.4472,47471.0
2021-03-03 10:40:00,205.0,205.33,204.47,204.93,55595.0,180.2625,180.5527,179.7965,180.201,55595.0
2021-03-03 10:50:00,204.8,205.97,204.6,205.8,33534.0,180.0867,181.1155,179.9108,180.966,33534.0
2021-03-03 11:00:00,205.76,205.96,205.36,205.41,33727.0,180.9308,181.1067,180.5791,180.623,33727.0
2021-03-03 11:10:00,205.52,205.52,204.9,205.24,32594.0,180.7198,180.7198,180.1746,180.4736,32594.0
2021-03-03 11:20:00,205.24,205.93,205.24,205.92,31067.0,180.4736,181.0803,180.4736,181.0715,31067.0
2021-03-03 11:30:00,205.88,206.01,205.07,205.2,43799.0,181.0363,181.1506,180.3241,180.4384,43799.0
2021-03-03 11:40:00,205.21,205.64,204.98,205.0,27954.0,180.4472,180.8253,180.2449,180.2625,27954.0
2021-03-03 11:50:00,204.98,205.13,204.84,205.12,46835.0,180.2449,180.3768,180.1218,180.368,46835.0
2021-03-03 12:00:00,205.06,205.5,204.98,205.17,26156.0,180.3153,180.7022,180.2449,180.412,26156.0
2021-03-03 12:10:00,205.12,205.88,204.96,205.88,26542.0,180.368,181.0363,180.2273,181.0363,26542.0
2021-03-03 12:20:00,205.8,205.89,205.58,205.7,14974.0,180.966,181.0451,180.7725,180.878,14974.0
2021-03-03 12:30:00,205.74,205.8,205.13,205.13,27003.0,180.9132,180.966,180.3768,180.3768,27003.0
2021-03-03 12:40:00,205.14,205.19,204.46,204.61,25408.0,180.3856,180.4296,179.7877,179.9196,25408.0
2021-03-03 12:50:00,204.66,204.83,204.3,204.64,66710.0,179.9635,180.113,179.647,179.946,66710.0
2021-03-03 13:00:00,204.6,204.65,203.99,204.27,66044.0,179.9108,179.9548,179.3744,179.6206,66044.0
2021-03-03 13:10:00,204.3,204.82,204.2,204.74,44418.0,179.647,180.1042,179.5591,180.0339,44418.0
2021-03-03 13:20:00,204.78,205.11,204.65,204.84,28054.0,180.0691,180.3592,179.9548,180.1218,28054.0
2021-03-03 13:30:00,204.8,205.05,204.62,204.99,13983.0,180.0867,180.3065,179.9284,180.2537,13983.0
2021-03-03 13:40:00,204.96,205.21,204.68,204.69,19648.0,180.2273,180.4472,179.9811,179.9899,19648.0
2021-03-03 13:50:00,204.73,204.98,204.67,204.96,27276.0,180.0251,180.2449,179.9723,180.2273,27276.0
2021-03-03 14:00:00,204.84,205.22,204.82,204.95,42533.0,180.1218,180.456,180.1042,180.2186,42533.0
2021-03-03 14:10:00,204.92,205.01,204.3,204.31,27286.0,180.1922,180.2713,179.647,179.6558,27286.0
2021-03-03 14:20:00,204.3,204.9,204.16,204.9,30770.0,179.647,180.1746,179.5239,180.1746,30770.0
2021-03-03 14:30:00,204.82,204.83,204.17,204.44,45430.0,180.1042,180.113,179.5327,179.7701,45430.0
2021-03-03 14:40:00,204.4,204.8,204.24,204.65,55963.0,179.7349,180.0867,179.5942,179.9548,55963.0
2021-03-03 14:50:00,204.6,204.97,204.3,204.3,50517.0,179.9108,180.2361,179.647,179.647,50517.0
2021-03-03 15:00:00,204.27,204.75,204.15,204.49,56710.0,179.6206,180.0427,179.5151,179.8141,56710.0
2021-03-03 15:10:00,204.45,204.49,203.83,203.95,83794.0,179.7789,179.8141,179.2337,179.3392,83794.0
2021-03-03 15:20:00,203.95,204.05,203.75,203.96,85691.0,179.3392,179.4272,179.1634,179.348,85691.0
2021-03-03 15:30:00,203.93,203.95,202.93,203.52,76503.0,179.3216,179.3392,178.4423,178.9611,76503.0
2021-03-03 15:40:00,203.53,203.94,203.36,203.73,89261.0,178.9699,179.3304,178.8204,179.1458,89261.0
2021-03-03 15:50:00,203.75,203.89,202.91,202.99,336405.0,179.1634,179.2865,178.4247,178.4951,336405.0
2021-03-04 09:30:00,203.66,205.29,202.9,203.0,100675.0,179.0842,180.5175,178.4159,178.5039,100675.0
2021-03-04 09:40:00,203.03,204.14,202.4,203.38,44879.0,178.5302,179.5063,177.9763,178.838,44879.0
2021-03-04 09:50:00,203.35,204.41,203.21,204.4,48184.0,178.8116,179.7437,178.6885,179.7349,48184.0
2021-03-04 10:00:00,204.3,205.11,203.92,204.82,39971.0,179.647,180.3592,179.3128,180.1042,39971.0
2021-03-04 10:10:00,204.79,205.0,204.0,204.04,39207.0,180.0779,180.2625,179.3832,179.4184,39207.0
2021-03-04 10:20:00,204.12,204.14,203.14,203.48,56805.0,179.4887,179.5063,178.627,178.9259,56805.0
2021-03-04 10:30:00,203.51,205.41,203.42,204.76,46904.0,178.9523,180.623,178.8732,180.0515,46904.0
2021-03-04 10:40:00,204.81,205.45,204.61,205.25,38258.0,180.0954,180.6582,179.9196,180.4824,38258.0
2021-03-04 10:50:00,205.25,205.25,204.26,204.86,50016.0,180.4824,180.4824,179.6118,180.1394,50016.0
2021-03-04 11:00:00,204.83,205.21,204.57,204.58,29524.0,180.113,180.4472,179.8844,179.8932,29524.0
2021-03-04 11:10:00,204.71,204.95,204.44,204.94,45964.0,180.0075,180.2186,179.7701,180.2098,45964.0
2021-03-04 11:20:00,204.96,205.35,204.87,205.29,58250.0,180.2273,180.5703,180.1482,180.5175,58250.0
2021-03-04 11:30:00,205.38,206.42,205.38,206.22,47165.0,180.5967,181.5112,180.5967,181.3353,47165.0
2021-03-04 11:40:00,206.15,206.21,205.7,205.78,43720.0,181.2737,181.3265,180.878,180.9484,43720.0
2021-03-04 11:50:00,205.7,205.83,205.31,205.49,30570.0,180.878,180.9924,180.5351,180.6934,30570.0
2021-03-04 12:00:00,205.43,205.9,205.42,205.67,38933.0,180.6406,181.0539,180.6318,180.8517,38933.0
2021-03-04 12:10:00,205.64,205.67,204.71,204.9,53041.0,180.8253,180.8517,180.0075,180.1746,53041.0
2021-03-04 12:20:00,204.99,205.08,203.44,203.53,23844.0,180.2537,180.3329,178.8908,178.9699,23844.0
2021-03-04 12:30:00,203.5,203.56,202.62,203.28,22834.0,178.9435,178.9963,178.1697,178.7501,22834.0
2021-03-04 12:40:00,203.31,203.53,202.69,202.84,27018.0,178.7765,178.9699,178.2313,178.3632,27018.0
2021-03-04 12:50:00,202.83,203.08,202.13,202.55,23119.0,178.3544,178.5742,177.7388,178.1082,23119.0
2021-03-04 13:00:00,202.55,203.45,202.46,203.28,27693.0,178.1082,178.8996,178.029,178.7501,27693.0
2021-03-04 13:10:00,203.17,203.39,202.77,203.12,28386.0,178.6533,178.8468,178.3016,178.6094,28386.0
2021-03-04 13:20:00,203.07,203.27,202.67,203.27,30294.0,178.5654,178.7413,178.2137,178.7413,30294.0
2021-03-04 13:30:00,203.12,203.22,202.33,202.56,28738.0,178.6094,178.6973,177.9147,178.117,28738.0
2021-03-04 13:40:00,202.66,202.82,201.86,201.87,41471.0,178.2049,178.3456,177.5014,177.5102,41471.0
2021-03-04 13:50:00,201.87,201.91,200.84,201.03,79379.0,177.5102,177.5454,176.6045,176.7716,79379.0
2021-03-04 14:00:00,200.98,202.15,200.71,202.06,39670.0,176.7276,177.7564,176.4902,177.6773,39670.0
2021-03-04 14:10:00,201.9,202.08,201.72,201.84,29593.0,177.5366,177.6949,177.3783,177.4838,29593.0
2021-03-04 14:20:00,201.94,203.04,201.91,203.03,26638.0,177.5718,178.539,177.5454,178.5302,26638.0
2021-03-04 14:30:00,203.02,203.03,202.26,202.38,54516.0,178.5214,178.5302,177.8532,177.9587,54516.0
2021-03-04 14:40:00,202.42,203.21,202.36,202.72,35798.0,177.9938,178.6885,177.9411,178.2576,35798.0
2021-03-04 14:50:00,202.63,203.14,202.16,202.49,40984.0,178.1785,178.627,177.7652,178.0554,40984.0
2021-03-04 15:00:00,202.5,202.51,201.57,201.62,34887.0,178.0642,178.073,177.2464,177.2904,34887.0
2021-03-04 15:10:00,201.54,201.83,201.12,201.23,54375.0,177.22,177.475,176.8507,176.9474,54375.0
2021-03-04 15:20:00,201.26,201.74,201.0,201.64,86208.0,176.9738,177.3959,176.7452,177.308,86208.0
2021-03-04 15:30:00,201.63,202.02,201.56,201.74,83907.0,177.2992,177.6421,177.2376,177.3959,83907.0
2021-03-04 15:40:00,201.76,201.79,201.32,201.47,94431.0,177.4135,177.4399,177.0266,177.1585,94431.0
2021-03-04 15:50:00,201.49,201.74,200.51,201.33,233733.0,177.1761,177.3959,176.3143,177.0354,233733.0
2021-03-05 09:30:00,202.83,204.07,201.56,201.64,123219.0,178.3544,179.4447,177.2376,177.308,123219.0
2021-03-05 09:40:00,201.67,201.83,200.1,200.73,29473.0,177.3344,177.475,175.9538,176.5078,29473.0
2021-03-05 09:50:00,200.7,200.83,199.71,199.91,53303.0,176.4814,176.5957,175.6109,175.7867,53303.0
2021-03-05 10:00:00,199.9,200.12,199.53,200.03,52929.0,175.7779,175.9714,175.4526,175.8923,52929.0
2021-03-05 10:10:00,200.03,200.31,199.57,200.21,59967.0,175.8923,176.1385,175.4878,176.0505,59967.0
2021-03-05 10:20:00,200.19,200.35,199.75,199.87,44251.0,176.0329,176.1736,175.646,175.7516,44251.0
2021-03-05 10:30:00,199.85,200.02,198.79,199.07,52851.0,175.734,175.8835,174.8019,175.0481,52851.0
2021-03-05 10:40:00,199.06,199.22,198.02,198.22,36274.0,175.0393,175.18,174.1248,174.3007,36274.0
2021-03-05 10:50:00,198.24,199.41,198.09,199.36,40561.0,174.3183,175.3471,174.1864,175.3031,40561.0
2021-03-05 11:00:00,199.44,199.55,198.91,199.09,53730.0,175.3734,175.4702,174.9074,175.0657,53730.0
2021-03-05 11:10:00,199.06,199.24,198.43,198.46,36662.0,175.0393,175.1976,174.4853,174.5117,36662.0
2021-03-05 11:20:00,198.38,199.11,198.28,199.03,28132.0,174.4414,175.0833,174.3534,175.0129,28132.0
2021-03-05 11:30:00,199.0,199.42,198.6,199.18,25961.0,174.9865,175.3559,174.6348,175.1448,25961.0
2021-03-05 11:40:00,199.16,199.95,198.78,199.8,20355.0,175.1272,175.8219,174.7931,175.69,20355.0
2021-03-05 11:50:00,199.83,200.04,199.15,199.86,45371.0,175.7164,175.901,175.1184,175.7428,45371.0
2021-03-05 12:00:00,199.86,201.4,199.86,201.31,63683.0,175.7428,177.0969,175.7428,177.0178,63683.0
2021-03-05 12:10:00,201.26,201.32,200.76,200.92,29127.0,176.9738,177.0266,176.5342,176.6749,29127.0
2021-03-05 12:20:00,200.85,201.27,200.69,200.78,45611.0,176.6133,176.9826,176.4726,176.5517,45611.0
2021-03-05 12:30:00,200.78,201.01,200.5,200.67,79720.0,176.5517,176.754,176.3055,176.455,79720.0
2021-03-05 12:40:00,200.63,201.23,200.51,201.09,69919.0,176.4198,176.9474,176.3143,176.8243,69919.0
2021-03-05 12:50:00,201.09,201.15,200.83,200.95,41258.0,176.8243,176.8771,176.5957,176.7012,41258.0
2021-03-05 13:00:00,200.94,201.17,200.61,201.0,30254.0,176.6924,176.8947,176.4023,176.7452,30254.0
2021-03-05 13:10:00,200.98,201.15,200.82,201.09,20871.0,176.7276,176.8771,176.5869,176.8243,20871.0
2021-03-05 13:20:00,201.03,201.26,200.82,200.97,44632.0,176.7716,176.9738,176.5869,176.7188,44632.0
2021-03-05 13:30:00,200.9,201.09,200.89,201.05,57340.0,176.6573,176.8243,176.6485,176.7892,57340.0
2021-03-05 13:40:00,201.03,201.5,201.0,201.22,31232.0,176.7716,177.1849,176.7452,176.9387,31232.0
2021-03-05 13:50:00,201.19,201.45,201.1,201.26,44579.0,176.9123,177.1409,176.8331,176.9738,44579.0
2021-03-05 14:00:00,201.29,201.5,200.84,201.2,36240.0,177.0002,177.1849,176.6045,176.9211,36240.0
2021-03-05 14:10:00,201.17,201.3,200.94,201.01,33468.0,176.8947,177.009,176.6924,176.754,33468.0
2021-03-05 14:20:00,201.03,201.14,200.92,201.09,70261.0,176.7716,176.8683,176.6749,176.8243,70261.0
2021-03-05 14:30:00,201.09,201.89,201.04,201.68,73831.0,176.8243,177.5278,176.7804,177.3431,73831.0
2021-03-05 14:40:00,201.61,201.62,201.04,201.04,58290.0,177.2816,177.2904,176.7804,176.7804,58290.0
2021-03-05 14:50:00,201.12,201.44,201.0,201.39,54123.0,176.8507,177.1321,176.7452,177.0881,54123.0
2021-03-05 15:00:00,201.34,201.46,201.04,201.1,38980.0,177.0442,177.1497,176.7804,176.8331,38980.0
2021-03-05 15:10:00,201.11,201.39,201.0,201.22,51575.0,176.8419,177.0881,176.7452,176.9387,51575.0
2021-03-05 15:20:00,201.26,201.31,200.97,201.08,60829.0,176.9738,177.0178,176.7188,176.8155,60829.0
2021-03-05 15:30:00,201.08,202.21,200.97,202.17,86505.0,176.8155,177.8092,176.7188,177.774,86505.0
2021-03-05 15:40:00,202.14,202.14,201.34,201.88,124542.0,177.7476,177.7476,177.0442,177.519,124542.0
2021-03-05 15:50:00,201.62,202.2,199.87,199.96,387515.0,177.2904,177.8004,175.7516,175.8307,387515.0
2021-03-08 09:30:00,200.51,200.96,197.5,198.81,98479.0,176.3143,176.71,173.6675,174.8195,98479.0
2021-03-08 09:40:00,198.69,199.86,198.56,199.3,46697.0,174.7139,175.7428,174.5996,175.2503,46697.0
2021-03-08 09:50:00,199.29,200.36,198.94,199.42,49046.0,175.2415,176.1824,174.9338,175.3559,49046.0
2021-03-08 10:00:00,199.56,199.95,198.94,199.92,42528.0,175.479,175.8219,174.9338,175.7955,42528.0
2021-03-08 10:10:00,199.91,201.49,199.91,201.02,51133.0,175.7867,177.1761,175.7867,176.7628,51133.0
2021-03-08 10:20:00,201.02,201.4,200.65,201.33,34685.0,176.7628,177.0969,176.4374,177.0354,34685.0
2021-03-08 10:30:00,201.24,201.7,200.75,201.19,31394.0,176.9562,177.3607,176.5254,176.9123,31394.0
2021-03-08 10:40:00,201.21,202.12,200.79,202.01,33274.0,176.9299,177.73,176.5605,177.6333,33274.0
2021-03-08 10:50:00,202.01,202.01,201.27,201.92,48408.0,177.6333,177.6333,176.9826,177.5542,48408.0
2021-03-08 11:00:00,201.95,202.46,201.78,202.01,40991.0,177.5806,178.029,177.4311,177.6333,40991.0
2021-03-08 11:10:00,202.06,202.5,202.06,202.4,29145.0,177.6773,178.0642,177.6773,177.9763,29145.0
2021-03-08 11:20:00,202.43,203.79,202.37,203.66,54243.0,178.0026,179.1985,177.9499,179.0842,54243.0
2021-03-08 11:30:00,203.66,203.7,203.2,203.33,40813.0,179.0842,179.1194,178.6797,178.794,40813.0
2021-03-08 11:40:00,203.3,204.48,203.29,204.38,31686.0,178.7677,179.8053,178.7589,179.7173,31686.0
2021-03-08 11:50:00,204.3,204.72,203.43,203.53,38364.0,179.647,180.0163,178.882,178.9699,38364.0
2021-03-08 12:00:00,203.54,203.56,202.48,202.82,48896.0,178.9787,178.9963,178.0466,178.3456,48896.0
2021-03-08 12:10:00,202.82,203.33,202.78,203.03,34666.0,178.3456,178.794,178.3104,178.5302,34666.0
2021-03-08 12:20:00,202.83,203.19,202.63,202.98,34758.0,178.3544,178.6709,178.1785,178.4863,34758.0
2021-03-08 12:30:00,203.0,203.48,202.95,203.48,14525.0,178.5039,178.9259,178.4599,178.9259,14525.0
2021-03-08 12:40:00,203.43,203.92,203.37,203.7,42986.0,178.882,179.3128,178.8292,179.1194,42986.0
2021-03-08 12:50:00,203.69,204.14,203.62,203.62,29528.0,179.1106,179.5063,179.049,179.049,29528.0
2021-03-08 13:00:00,203.67,203.73,202.84,203.43,48574.0,179.093,179.1458,178.3632,178.882,48574.0
2021-03-08 13:10:00,203.36,203.63,203.05,203.38,38300.0,178.8204,179.0578,178.5478,178.838,38300.0
2021-03-08 13:20:00,203.34,203.38,202.77,202.83,45643.0,178.8028,178.838,178.3016,178.3544,45643.0
2021-03-08 13:30:00,202.77,203.93,202.77,202.97,44354.0,178.3016,179.3216,178.3016,178.4775,44354.0
2021-03-08 13:40:00,203.06,203.64,202.96,203.08,30131.0,178.5566,179.0666,178.4687,178.5742,30131.0
2021-03-08 13:50:00,203.0,203.11,202.74,203.02,44848.0,178.5039,178.6006,178.2752,178.5214,44848.0
2021-03-08 14:00:00,203.03,203.74,202.96,203.68,37878.0,178.5302,179.1546,178.4687,179.1018,37878.0
2021-03-08 14:10:00,203.7,203.85,203.32,203.49,48108.0,179.1194,179.2513,178.7852,178.9347,48108.0
2021-03-08 14:20:00,203.5,203.72,203.18,203.3,25744.0,178.9435,179.137,178.6621,178.7677,25744.0
2021-03-08 14:30:00,203.21,203.32,202.14,202.25,65310.0,178.6885,178.7852,177.7476,177.8444,65310.0
2021-03-08 14:40:00,202.2,202.21,201.3,201.32,46166.0,177.8004,177.8092,177.009,177.0266,46166.0
2021-03-08 14:50:00,201.3,202.06,201.07,201.55,68517.0,177.009,177.6773,176.8068,177.2288,68517.0
2021-03-08 15:00:00,201.47,201.5,200.2,200.41,54575.0,177.1585,177.1849,176.0417,176.2264,54575.0
2021-03-08 15:10:00,200.42,200.6,199.54,199.81,93319.0,176.2352,176.3935,175.4614,175.6988,93319.0
2021-03-08 15:20:00,199.77,199.94,199.55,199.62,44997.0,175.6636,175.8131,175.4702,175.5317,44997.0
2021-03-08 15:30:00,199.6,199.68,198.21,198.65,129600.0,175.5141,175.5845,174.2919,174.6788,129600.0
2021-03-08 15:40:00,198.59,199.09,198.21,198.68,126360.0,174.626,175.0657,174.2919,174.7052,126360.0
2021-03-08 15:50:00,198.58,198.94,198.44,198.69,195271.0,174.6172,174.9338,174.4941,174.7139,195271.0
2021-03-09 09:30:00,199.98,203.97,199.78,203.58,159210.0,175.8483,179.3568,175.6724,179.0139,159210.0
2021-03-09 09:40:00,203.67,203.87,202.75,203.28,67265.0,179.093,179.2689,178.284,178.7501,67265.0
2021-03-09 09:50:00,203.27,203.66,202.5,203.02,42646.0,178.7413,179.0842,178.0642,178.5214,42646.0
2021-03-09 10:00:00,203.01,204.66,202.86,203.71,59869.0,178.5127,179.9635,178.3808,179.1282,59869.0
2021-03-09 10:10:00,203.64,204.49,203.3,204.03,58555.0,179.0666,179.8141,178.7677,179.4096,58555.0
2021-03-09 10:20:00,204.09,204.14,203.36,203.88,56968.0,179.4623,179.5063,178.8204,179.2777,56968.0
2021-03-09 10:30:00,203.89,203.97,202.89,203.27,41645.0,179.2865,179.3568,178.4071,178.7413,41645.0
2021-03-09 10:40:00,203.28,203.44,201.82,202.56,69055.0,178.7501,178.8908,177.4663,178.117,69055.0
2021-03-09 10:50:00,202.5,202.51,201.97,202.37,83359.0,178.0642,178.073,177.5982,177.9499,83359.0
2021-03-09 11:00:00,202.44,202.44,201.54,201.92,97866.0,178.0114,178.0114,177.22,177.5542,97866.0
2021-03-09 11:10:00,201.96,202.19,201.69,201.85,72519.0,177.5894,177.7916,177.3519,177.4926,72519.0
2021-03-09 11:20:00,201.77,202.18,201.73,202.01,25634.0,177.4223,177.7828,177.3871,177.6333,25634.0
2021-03-09 11:30:00,202.0,202.18,201.61,201.89,59257.0,177.6245,177.7828,177.2816,177.5278,59257.0
2021-03-09 11:40:00,201.93,202.04,201.6,201.66,29037.0,177.563,177.6597,177.2728,177.3256,29037.0
2021-03-09 11:50:00,201.66,202.18,201.52,201.98,32382.0,177.3256,177.7828,177.2025,177.6069,32382.0
2021-03-09 12:00:00,201.98,202.41,201.91,202.36,98170.0,177.6069,177.9851,177.5454,177.9411,98170.0
2021-03-09 12:10:00,202.36,203.33,202.36,203.23,31057.0,177.9411,178.794,177.9411,178.7061,31057.0
2021-03-09 12:20:00,203.21,203.52,203.01,203.08,39450.0,178.6885,178.9611,178.5127,178.5742,39450.0
2021-03-09 12:30:00,203.09,203.66,202.73,203.66,36713.0,178.583,179.0842,178.2664,179.0842,36713.0
2021-03-09 12:40:00,203.69,204.0,203.44,203.55,51844.0,179.1106,179.3832,178.8908,178.9875,51844.0
2021-03-09 12:50:00,203.53,203.79,203.29,203.62,43270.0,178.9699,179.1985,178.7589,179.049,43270.0
2021-03-09 13:00:00,203.63,203.85,203.37,203.66,29727.0,179.0578,179.2513,178.8292,179.0842,29727.0
2021-03-09 13:10:00,203.63,204.03,203.54,203.54,32008.0,179.0578,179.4096,178.9787,178.9787,32008.0
2021-03-09 13:20:00,203.53,203.82,203.41,203.63,27583.0,178.9699,179.2249,178.8644,179.0578,27583.0
2021-03-09 13:30:00,203.65,203.78,203.49,203.59,32940.0,179.0754,179.1897,178.9347,179.0227,32940.0
2021-03-09 13:40:00,203.6,203.94,203.48,203.7,23307.0,179.0315,179.3304,178.9259,179.1194,23307.0
2021-03-09 13:50:00,203.65,204.32,203.58,203.92,39211.0,179.0754,179.6646,179.0139,179.3128,39211.0
2021-03-09 14:00:00,203.89,203.97,203.3,203.36,52941.0,179.2865,179.3568,178.7677,178.8204,52941.0
2021-03-09 14:10:00,203.3,203.52,203.07,203.46,56171.0,178.7677,178.9611,178.5654,178.9084,56171.0
2021-03-09 14:20:00,203.42,204.02,203.37,203.84,25571.0,178.8732,179.4008,178.8292,179.2425,25571.0
2021-03-09 14:30:00,203.85,204.0,203.24,203.81,37300.0,179.2513,179.3832,178.7149,179.2161,37300.0
2021-03-09 14:40:00,203.75,203.85,203.14,203.17,39895.0,179.1634,179.2513,178.627,178.6533,39895.0
2021-03-09 14:50:00,203.14,203.26,202.92,203.13,26987.0,178.627,178.7325,178.4335,178.6182,26987.0
2021-03-09 15:00:00,203.13,203.31,202.91,203.19,28395.0,178.6182,178.7765,178.4247,178.6709,28395.0
2021-03-09 15:10:00,203.23,203.39,202.85,202.85,27967.0,178.7061,178.8468,178.372,178.372,27967.0
2021-03-09 15:20:00,202.83,202.94,202.7,202.78,24770.0,178.3544,178.4511,178.2401,178.3104,24770.0
2021-03-09 15:30:00,202.81,203.03,202.43,202.51,41070.0,178.3368,178.5302,178.0026,178.073,41070.0
2021-03-09 15:40:00,202.49,202.78,202.29,202.47,55517.0,178.0554,178.3104,177.8795,178.0378,55517.0
2021-03-09 15:50:00,202.48,202.82,202.37,202.69,169183.0,178.0466,178.3456,177.9499,178.2313,169183.0
2021-03-10 09:30:00,202.7,203.74,201.35,202.14,147650.0,178.2401,179.1546,177.053,177.7476,147650.0
2021-03-10 09:40:00,202.2,203.64,201.8,203.56,53948.0,177.8004,179.0666,177.4487,178.9963,53948.0
2021-03-10 09:50:00,203.6,204.13,203.1,204.13,81458.0,179.0315,179.4975,178.5918,179.4975,81458.0
2021-03-10 10:00:00,203.97,204.72,203.6,204.54,52029.0,179.3568,180.0163,179.0315,179.858,52029.0
2021-03-10 10:10:00,204.48,204.48,202.9,202.96,27864.0,179.8053,179.8053,178.4159,178.4687,27864.0
2021-03-10 10:20:00,203.01,203.75,203.01,203.75,44668.0,178.5127,179.1634,178.5127,179.1634,44668.0
2021-03-10 10:30:00,203.67,204.1,203.2,204.04,32978.0,179.093,179.4711,178.6797,179.4184,32978.0
2021-03-10 10:40:00,204.07,204.58,203.66,204.11,79472.0,179.4447,179.8932,179.0842,179.4799,79472.0
2021-03-10 10:50:00,204.17,204.63,203.66,203.7,37371.0,179.5327,179.9372,179.0842,179.1194,37371.0
2021-03-10 11:00:00,203.67,203.78,202.81,203.04,40880.0,179.093,179.1897,178.3368,178.539,40880.0
2021-03-10 11:10:00,203.06,204.14,203.05,204.05,42681.0,178.5566,179.5063,178.5478,179.4272,42681.0
2021-03-10 11:20:00,204.03,204.48,203.75,204.07,38860.0,179.4096,179.8053,179.1634,179.4447,38860.0
2021-03-10 11:30:00,204.06,204.63,204.06,204.18,39037.0,179.4359,179.9372,179.4359,179.5415,39037.0
2021-03-10 11:40:00,204.24,204.67,204.12,204.67,23628.0,179.5942,179.9723,179.4887,179.9723,23628.0
2021-03-10 11:50:00,204.67,204.82,203.85,203.85,26455.0,179.9723,180.1042,179.2513,179.2513,26455.0
2021-03-10 12:00:00,203.82,204.04,203.43,203.96,28215.0,179.2249,179.4184,178.882,179.348,28215.0
2021-03-10 12:10:00,204.0,204.16,203.83,203.83,24722.0,179.3832,179.5239,179.2337,179.2337,24722.0
2021-03-10 12:20:00,203.88,204.85,203.8,204.5,29881.0,179.2777,180.1306,179.2073,179.8229,29881.0
2021-03-10 12:30:00,204.47,204.69,204.28,204.58,50911.0,179.7965,179.9899,179.6294,179.8932,50911.0
2021-03-10 12:40:00,204.58,205.31,204.35,205.31,80018.0,179.8932,180.5351,179.691,180.5351,80018.0
2021-03-10 12:50:00,205.39,205.4,204.81,204.9,48022.0,180.6055,180.6142,180.0954,180.1746,48022.0
2021-03-10 13:00:00,204.93,205.41,204.16,205.33,109288.0,180.201,180.623,179.5239,180.5527,109288.0
2021-03-10 13:10:00,205.52,205.52,204.62,204.98,59677.0,180.7198,180.7198,179.9284,180.2449,59677.0
2021-03-10 13:20:00,204.94,205.15,204.61,204.66,39837.0,180.2098,180.3944,179.9196,179.9635,39837.0
2021-03-10 13:30:00,204.7,204.95,204.49,204.89,34545.0,179.9987,180.2186,179.8141,180.1658,34545.0
2021-03-10 13:40:00,204.89,205.18,204.65,204.88,25251.0,180.1658,180.4208,179.9548,180.157,25251.0
2021-03-10 13:50:00,204.94,205.22,204.72,204.72,29838.0,180.2098,180.456,180.0163,180.0163,29838.0
2021-03-10 14:00:00,204.72,204.91,204.63,204.83,39562.0,180.0163,180.1834,179.9372,180.113,39562.0
2021-03-10 14:10:00,204.78,204.92,204.56,204.78,30364.0,180.0691,180.1922,179.8756,180.0691,30364.0
2021-03-10 14:20:00,204.76,204.97,204.49,204.78,26741.0,180.0515,180.2361,179.8141,180.0691,26741.0
2021-03-10 14:30:00,204.8,205.68,204.8,205.03,59094.0,180.0867,180.8605,180.0867,180.2889,59094.0
2021-03-10 14:40:00,205.06,205.46,204.83,205.4,43895.0,180.3153,180.667,180.113,180.6142,43895.0
2021-03-10 14:50:00,205.4,205.47,204.74,204.81,33017.0,180.6142,180.6758,180.0339,180.0954,33017.0
2021-03-10 15:00:00,204.75,204.91,204.67,204.8,40616.0,180.0427,180.1834,179.9723,180.0867,40616.0
2021-03-10 15:10:00,204.8,204.89,204.68,204.71,32086.0,180.0867,180.1658,179.9811,180.0075,32086.0
2021-03-10 15:20:00,204.74,205.02,204.72,204.97,42649.0,180.0339,180.2801,180.0163,180.2361,42649.0
2021-03-10 15:30:00,204.96,205.0,204.5,204.52,61064.0,180.2273,180.2625,179.8229,179.8404,61064.0
2021-03-10 15:40:00,204.51,205.0,204.42,205.0,73614.0,179.8316,180.2625,179.7525,180.2625,73614.0
2021-03-10 15:50:00,205.01,205.01,204.21,204.5,185948.0,180.2713,180.2713,179.5678,179.8229,185948.0
2021-03-11 09:30:00,206.41,209.42,205.66,208.83,190163.0,181.5024,184.1492,180.8429,183.6303,190163.0
2021-03-11 09:40:00,208.65,208.99,207.21,208.84,81808.0,183.4721,183.771,182.2058,183.6391,81808.0
2021-03-11 09:50:00,208.94,209.75,208.62,209.36,87025.0,183.7271,184.4393,183.4457,184.0964,87025.0
2021-03-11 10:00:00,209.34,209.9,208.68,208.96,99609.0,184.0788,184.5712,183.4985,183.7447,99609.0
2021-03-11 10:10:00,209.0,209.24,208.04,208.49,59580.0,183.7798,183.9909,182.9357,183.3314,59580.0
2021-03-11 10:20:00,208.42,209.43,208.2,209.34,45210.0,183.2698,184.1579,183.0764,184.0788,45210.0
2021-03-11 10:30:00,209.28,209.62,208.93,209.45,75466.0,184.026,184.325,183.7183,184.1755,75466.0
2021-03-11 10:40:00,209.46,209.65,208.93,209.48,93360.0,184.1843,184.3514,183.7183,184.2019,93360.0
2021-03-11 10:50:00,209.51,210.4,209.44,210.24,79412.0,184.2283,185.0109,184.1667,184.8702,79412.0
2021-03-11 11:00:00,210.25,210.41,209.49,209.65,75099.0,184.879,185.0197,184.2107,184.3514,75099.0
2021-03-11 11:10:00,209.65,211.29,209.59,211.19,94593.0,184.3514,185.7935,184.2986,185.7056,94593.0
2021-03-11 11:20:00,211.22,211.63,211.0,211.4,71324.0,185.7319,186.0925,185.5385,185.8902,71324.0
2021-03-11 11:30:00,211.34,212.54,211.04,212.41,74029.0,185.8375,186.8927,185.5737,186.7783,74029.0
2021-03-11 11:40:00,212.44,212.57,212.19,212.39,104981.0,186.8047,186.919,186.5849,186.7608,104981.0
2021-03-11 11:50:00,212.36,212.79,212.15,212.79,53974.0,186.7344,187.1125,186.5497,187.1125,53974.0
2021-03-11 12:00:00,212.71,213.84,212.56,213.66,35670.0,187.0421,188.0358,186.9102,187.8775,35670.0
2021-03-11 12:10:00,213.64,213.9,213.41,213.41,110708.0,187.8599,188.0885,187.6577,187.6577,110708.0
2021-03-11 12:20:00,213.48,213.61,212.75,213.49,45845.0,187.7192,187.8335,187.0773,187.728,45845.0
2021-03-11 12:30:00,213.46,214.19,213.45,214.0,56517.0,187.7016,188.3436,187.6929,188.1765,56517.0
2021-03-11 12:40:00,214.0,214.37,213.84,214.32,53081.0,188.1765,188.5018,188.0358,188.4579,53081.0
2021-03-11 12:50:00,214.34,214.82,214.02,214.63,60974.0,188.4755,188.8975,188.1941,188.7305,60974.0
2021-03-11 13:00:00,214.62,215.61,214.57,215.11,59795.0,188.7217,189.5922,188.6777,189.1525,59795.0
2021-03-11 13:10:00,215.06,215.31,214.85,215.25,58602.0,189.1086,189.3284,188.9239,189.2756,58602.0
2021-03-11 13:20:00,215.24,215.34,214.9,215.01,34598.0,189.2669,189.3548,188.9679,189.0646,34598.0
2021-03-11 13:30:00,215.0,215.05,214.38,214.93,34490.0,189.0558,189.0998,188.5106,188.9943,34490.0
2021-03-11 13:40:00,214.98,214.98,214.28,214.41,25854.0,189.0382,189.0382,188.4227,188.537,25854.0
2021-03-11 13:50:00,214.32,214.32,213.78,213.97,44036.0,188.4579,188.4579,187.983,188.1501,44036.0
2021-03-11 14:00:00,213.89,214.83,213.88,214.63,28205.0,188.0798,188.9063,188.071,188.7305,28205.0
2021-03-11 14:10:00,214.64,214.66,214.02,214.08,34258.0,188.7393,188.7568,188.1941,188.2468,34258.0
2021-03-11 14:20:00,214.03,214.48,213.98,214.27,29342.0,188.2029,188.5986,188.1589,188.4139,29342.0
2021-03-11 14:30:00,214.27,214.51,214.12,214.13,33786.0,188.4139,188.6249,188.282,188.2908,33786.0
2021-03-11 14:40:00,214.08,214.24,213.84,213.84,27554.0,188.2468,188.3875,188.0358,188.0358,27554.0
2021-03-11 14:50:00,213.8,214.07,213.62,213.81,34578.0,188.0006,188.238,187.8423,188.0094,34578.0
2021-03-11 15:00:00,213.77,214.13,213.61,214.05,62013.0,187.9742,188.2908,187.8335,188.2204,62013.0
2021-03-11 15:10:00,214.07,214.29,214.01,214.19,30775.0,188.238,188.4315,188.1853,188.3436,30775.0
2021-03-11 15:20:00,214.14,214.25,213.39,213.73,57199.0,188.2996,188.3963,187.6401,187.9391,57199.0
2021-03-11 15:30:00,213.71,213.93,213.35,213.88,61926.0,187.9215,188.1149,187.6049,188.071,61926.0
2021-03-11 15:40:00,213.9,214.47,213.75,214.13,80972.0,188.0885,188.5898,187.9566,188.2908,80972.0
2021-03-11 15:50:00,214.04,214.35,213.62,213.89,207032.0,188.2117,188.4842,187.8423,188.0798,207032.0
2021-03-12 09:30:00,213.9,214.75,212.28,214.2,81044.0,188.0885,188.836,186.664,188.3523,81044.0
2021-03-12 09:40:00,213.9,216.3,213.83,216.3,57347.0,188.0885,190.1989,188.027,190.1989,57347.0
2021-03-12 09:50:00,216.37,217.5,215.07,215.5,64111.0,190.2605,191.2541,189.1174,189.4955,64111.0
2021-03-12 10:00:00,215.58,215.76,213.91,214.15,23601.0,189.5658,189.7241,188.0973,188.3084,23601.0
2021-03-12 10:10:00,214.03,214.26,213.51,213.67,33135.0,188.2029,188.4051,187.7456,187.8863,33135.0
2021-03-12 10:20:00,213.59,213.92,212.93,213.72,37881.0,187.816,188.1061,187.2356,187.9303,37881.0
2021-03-12 10:30:00,213.71,214.15,213.55,213.87,39745.0,187.9215,188.3084,187.7808,188.0622,39745.0
2021-03-12 10:40:00,213.87,214.63,213.75,214.01,31487.0,188.0622,188.7305,187.9566,188.1853,31487.0
2021-03-12 10:50:00,214.2,214.21,213.75,214.0,39010.0,188.3523,188.3611,187.9566,188.1765,39010.0
2021-03-12 11:00:00,214.02,214.19,213.33,214.19,47925.0,188.1941,188.3436,187.5873,188.3436,47925.0
2021-03-12 11:10:00,214.22,214.63,214.04,214.42,31506.0,188.3699,188.7305,188.2117,188.5458,31506.0
2021-03-12 11:20:00,214.36,215.12,214.33,214.78,21677.0,188.493,189.1613,188.4667,188.8624,21677.0
2021-03-12 11:30:00,214.8,215.53,214.8,215.33,31170.0,188.8799,189.5219,188.8799,189.346,31170.0
2021-03-12 11:40:00,215.33,215.85,215.15,215.79,36644.0,189.346,189.8032,189.1877,189.7505,36644.0
2021-03-12 11:50:00,215.78,216.01,215.5,215.62,32743.0,189.7417,189.9439,189.4955,189.601,32743.0
2021-03-12 12:00:00,215.61,215.61,214.96,215.2,20884.0,189.5922,189.5922,189.0206,189.2317,20884.0
2021-03-12 12:10:00,215.14,215.47,215.09,215.15,15469.0,189.1789,189.4691,189.135,189.1877,15469.0
2021-03-12 12:20:00,215.09,215.71,215.02,215.5,23392.0,189.135,189.6801,189.0734,189.4955,23392.0
2021-03-12 12:30:00,215.52,215.75,215.16,215.3,51235.0,189.5131,189.7153,189.1965,189.3196,51235.0
2021-03-12 12:40:00,215.25,215.3,214.76,215.02,25160.0,189.2756,189.3196,188.8448,189.0734,25160.0
2021-03-12 12:50:00,215.0,215.08,214.68,215.08,21760.0,189.0558,189.1262,188.7744,189.1262,21760.0
2021-03-12 13:00:00,215.03,215.09,214.62,214.81,27632.0,189.0822,189.135,188.7217,188.8887,27632.0
2021-03-12 13:10:00,214.75,214.9,214.54,214.89,19385.0,188.836,188.9679,188.6513,188.9591,19385.0
2021-03-12 13:20:00,214.88,214.92,214.36,214.77,33041.0,188.9503,188.9855,188.493,188.8536,33041.0
2021-03-12 13:30:00,214.74,215.15,214.74,215.06,38828.0,188.8272,189.1877,188.8272,189.1086,38828.0
2021-03-12 13:40:00,215.08,215.36,214.96,214.96,39020.0,189.1262,189.3724,189.0206,189.0206,39020.0
2021-03-12 13:50:00,215.01,215.36,214.97,215.29,32208.0,189.0646,189.3724,189.0294,189.3108,32208.0
2021-03-12 14:00:00,215.25,215.32,214.93,215.15,60802.0,189.2756,189.3372,188.9943,189.1877,60802.0
2021-03-12 14:10:00,215.09,215.59,214.94,215.43,26645.0,189.135,189.5746,189.0031,189.4339,26645.0
2021-03-12 14:20:00,215.39,215.39,215.12,215.26,19359.0,189.3988,189.3988,189.1613,189.2844,19359.0
2021-03-12 14:30:00,215.26,215.27,214.78,214.88,23737.0,189.2844,189.2932,188.8624,188.9503,23737.0
2021-03-12 14:40:00,214.93,215.16,214.73,214.73,21169.0,188.9943,189.1965,188.8184,188.8184,21169.0
2021-03-12 14:50:00,214.61,214.88,214.54,214.82,24527.0,188.7129,188.9503,188.6513,188.8975,24527.0
2021-03-12 15:00:00,214.75,215.18,214.65,215.08,33086.0,188.836,189.2141,188.748,189.1262,33086.0
2021-03-12 15:10:00,215.16,215.17,214.82,214.97,16056.0,189.1965,189.2053,188.8975,189.0294,16056.0
2021-03-12 15:20:00,214.98,215.25,214.86,215.25,25333.0,189.0382,189.2756,188.9327,189.2756,25333.0
2021-03-12 15:30:00,215.26,215.49,215.02,215.28,51095.0,189.2844,189.4867,189.0734,189.302,51095.0
2021-03-12 15:40:00,215.28,215.85,215.25,215.78,55583.0,189.302,189.8032,189.2756,189.7417,55583.0
2021-03-12 15:50:00,215.7,215.91,215.03,215.2,158662.0,189.6713,189.856,189.0822,189.2317,158662.0
2021-03-15 09:30:00,215.7,216.9,214.67,216.56,101328.0,189.6713,190.7265,188.7656,190.4276,101328.0
2021-03-15 09:40:00,216.43,217.86,216.07,217.31,49461.0,190.3133,191.5707,189.9967,191.0871,49461.0
2021-03-15 09:50:00,217.34,217.57,216.46,216.48,33371.0,191.1134,191.3157,190.3396,190.3572,33371.0
2021-03-15 10:00:00,216.48,216.75,215.98,216.56,28243.0,190.3572,190.5946,189.9176,190.4276,28243.0
2021-03-15 10:10:00,216.66,216.86,215.72,215.78,19042.0,190.5155,190.6914,189.6889,189.7417,19042.0
2021-03-15 10:20:00,215.68,215.7,214.94,215.28,23786.0,189.6538,189.6713,189.0031,189.302,23786.0
2021-03-15 10:30:00,215.3,215.37,214.56,215.14,24092.0,189.3196,189.3812,188.6689,189.1789,24092.0
2021-03-15 10:40:00,215.27,216.18,215.15,216.07,14368.0,189.2932,190.0934,189.1877,189.9967,14368.0
2021-03-15 10:50:00,216.17,216.61,215.87,216.16,29602.0,190.0846,190.4715,189.8208,190.0758,29602.0
2021-03-15 11:00:00,216.15,216.37,215.7,215.94,13107.0,190.067,190.2605,189.6713,189.8824,13107.0
2021-03-15 11:10:00,215.86,216.32,215.4,215.4,89510.0,189.812,190.2165,189.4075,189.4075,89510.0
2021-03-15 11:20:00,215.39,216.22,215.31,216.22,27497.0,189.3988,190.1286,189.3284,190.1286,27497.0
2021-03-15 11:30:00,216.25,216.42,215.75,216.22,16598.0,190.155,190.3045,189.7153,190.1286,16598.0
2021-03-15 11:40:00,216.35,216.36,215.8,215.87,15971.0,190.2429,190.2517,189.7593,189.8208,15971.0
2021-03-15 11:50:00,215.88,217.01,215.8,216.51,29221.0,189.8296,190.8233,189.7593,190.3836,29221.0
2021-03-15 12:00:00,216.54,216.6,216.23,216.29,15427.0,190.41,190.4627,190.1374,190.1901,15427.0
2021-03-15 12:10:00,216.35,216.54,216.24,216.31,23236.0,190.2429,190.41,190.1462,190.2077,23236.0
2021-03-15 12:20:00,216.26,216.7,216.22,216.51,17069.0,190.1638,190.5507,190.1286,190.3836,17069.0
2021-03-15 12:30:00,216.55,217.12,216.55,216.94,16797.0,190.4188,190.92,190.4188,190.7617,16797.0
2021-03-15 12:40:00,216.94,217.66,216.89,217.66,28984.0,190.7617,191.3948,190.7177,191.3948,28984.0
2021-03-15 12:50:00,217.58,217.6,216.67,217.6,79742.0,191.3245,191.3421,190.5243,191.3421,79742.0
2021-03-15 13:00:00,217.65,218.24,217.52,217.63,80954.0,191.386,191.9048,191.2717,191.3684,80954.0
2021-03-15 13:10:00,217.56,218.21,217.39,218.18,23720.0,191.3069,191.8785,191.1574,191.8521,23720.0
2021-03-15 13:20:00,218.11,218.22,217.89,218.06,12113.0,191.7905,191.8873,191.5971,191.7466,12113.0
2021-03-15 13:30:00,218.07,218.38,218.07,218.23,10365.0,191.7554,192.0279,191.7554,191.896,10365.0
2021-03-15 13:40:00,218.26,218.58,218.09,218.43,24419.0,191.9224,192.2038,191.7729,192.0719,24419.0
2021-03-15 13:50:00,218.41,218.57,218.15,218.19,29455.0,192.0543,192.195,191.8257,191.8609,29455.0
2021-03-15 14:00:00,218.15,218.47,218.11,218.47,15643.0,191.8257,192.1071,191.7905,192.1071,15643.0
2021-03-15 14:10:00,218.45,218.61,218.16,218.19,16721.0,192.0895,192.2302,191.8345,191.8609,16721.0
2021-03-15 14:20:00,218.19,218.38,217.71,217.8,17184.0,191.8609,192.0279,191.4388,191.5179,17184.0
2021-03-15 14:30:00,217.8,217.82,217.31,217.47,11407.0,191.5179,191.5355,191.0871,191.2278,11407.0
2021-03-15 14:40:00,217.48,217.56,217.13,217.23,12836.0,191.2365,191.3069,190.9288,191.0167,12836.0
2021-03-15 14:50:00,217.12,217.15,216.8,216.85,12843.0,190.92,190.9464,190.6386,190.6826,12843.0
2021-03-15 15:00:00,216.85,217.3,216.79,217.27,28949.0,190.6826,191.0783,190.6298,191.0519,28949.0
2021-03-15 15:10:00,217.31,217.67,217.14,217.5,25389.0,191.0871,191.4036,190.9376,191.2541,25389.0
2021-03-15 15:20:00,217.5,218.51,217.5,218.1,30157.0,191.2541,192.1423,191.2541,191.7817,30157.0
2021-03-15 15:30:00,218.09,218.1,217.13,217.56,41364.0,191.7729,191.7817,190.9288,191.3069,41364.0
2021-03-15 15:40:00,217.6,217.98,217.27,217.9,37428.0,191.3421,191.6762,191.0519,191.6059,37428.0
2021-03-15 15:50:00,217.98,218.79,217.98,218.49,102709.0,191.6762,192.3885,191.6762,192.1247,102709.0
2021-03-16 09:30:00,219.73,219.87,218.49,218.68,71987.0,193.215,193.3381,192.1247,192.2917,71987.0
2021-03-16 09:40:00,218.83,220.48,218.79,220.48,20584.0,192.4236,193.8745,192.3885,193.8745,20584.0
2021-03-16 09:50:00,220.49,220.98,220.07,220.77,18936.0,193.8833,194.3142,193.514,194.1295,18936.0
2021-03-16 10:00:00,220.82,221.09,219.79,220.37,32635.0,194.1735,194.4109,193.2678,193.7778,32635.0
2021-03-16 10:10:00,220.38,221.35,220.06,221.18,24964.0,193.7866,194.6396,193.5052,194.4901,24964.0
2021-03-16 10:20:00,221.18,223.12,221.16,223.06,49375.0,194.4901,196.196,194.4725,196.1432,49375.0
2021-03-16 10:30:00,223.07,223.07,221.86,222.51,36091.0,196.152,196.152,195.088,195.6596,36091.0
2021-03-16 10:40:00,222.46,222.99,222.12,222.99,24986.0,195.6156,196.0817,195.3166,196.0817,24986.0
2021-03-16 10:50:00,223.08,223.6,222.88,223.59,34006.0,196.1608,196.618,195.9849,196.6093,34006.0
2021-03-16 11:00:00,223.56,223.81,222.53,222.68,31490.0,196.5829,196.8027,195.6772,195.8091,31490.0
2021-03-16 11:10:00,222.64,223.5,222.64,223.45,29331.0,195.7739,196.5301,195.7739,196.4861,29331.0
2021-03-16 11:20:00,223.38,223.41,222.63,223.17,22819.0,196.4246,196.451,195.7651,196.2399,22819.0
2021-03-16 11:30:00,223.18,223.18,222.49,222.49,16198.0,196.2487,196.2487,195.642,195.642,16198.0
2021-03-16 11:40:00,222.52,222.7,221.99,222.48,19849.0,195.6684,195.8266,195.2023,195.6332,19849.0
2021-03-16 11:50:00,222.42,222.64,222.2,222.64,14412.0,195.5804,195.7739,195.387,195.7739,14412.0
2021-03-16 12:00:00,222.59,222.65,222.17,222.29,26865.0,195.7299,195.7827,195.3606,195.4661,26865.0
2021-03-16 12:10:00,222.21,222.71,222.08,222.39,19229.0,195.3958,195.8354,195.2815,195.5541,19229.0
2021-03-16 12:20:00,222.48,222.89,222.22,222.84,29390.0,195.6332,195.9937,195.4046,195.9498,29390.0
2021-03-16 12:30:00,222.88,223.61,222.88,223.26,30091.0,195.9849,196.6268,195.9849,196.3191,30091.0
2021-03-16 12:40:00,223.27,223.35,222.67,222.67,21171.0,196.3279,196.3982,195.8003,195.8003,21171.0
2021-03-16 12:50:00,222.61,222.95,222.35,222.88,13355.0,195.7475,196.0465,195.5189,195.9849,13355.0
2021-03-16 13:00:00,222.88,223.23,222.77,223.2,16897.0,195.9849,196.2927,195.8882,196.2663,16897.0
2021-03-16 13:10:00,223.2,223.44,222.87,222.95,23989.0,196.2663,196.4774,195.9761,196.0465,23989.0
2021-03-16 13:20:00,222.96,223.35,222.85,223.14,18375.0,196.0553,196.3982,195.9585,196.2136,18375.0
2021-03-16 13:30:00,223.22,223.31,222.57,222.72,14513.0,196.2839,196.363,195.7123,195.8442,14513.0
2021-03-16 13:40:00,222.72,222.89,222.61,222.84,22403.0,195.8442,195.9937,195.7475,195.9498,22403.0
2021-03-16 13:50:00,222.84,222.93,222.66,222.83,19896.0,195.9498,196.0289,195.7915,195.941,19896.0
2021-03-16 14:00:00,222.75,222.89,222.48,222.84,15216.0,195.8706,195.9937,195.6332,195.9498,15216.0
2021-03-16 14:10:00,222.86,223.17,222.7,222.85,15625.0,195.9673,196.2399,195.8266,195.9585,15625.0
2021-03-16 14:20:00,222.8,222.8,222.08,222.2,29994.0,195.9146,195.9146,195.2815,195.387,29994.0
2021-03-16 14:30:00,222.27,222.34,221.61,222.09,32626.0,195.4485,195.5101,194.8682,195.2903,32626.0
2021-03-16 14:40:00,222.09,222.75,222.09,222.54,18970.0,195.2903,195.8706,195.2903,195.686,18970.0
2021-03-16 14:50:00,222.62,222.8,222.36,222.52,17332.0,195.7563,195.9146,195.5277,195.6684,17332.0
2021-03-16 15:00:00,222.5,222.62,222.12,222.28,18333.0,195.6508,195.7563,195.3166,195.4573,18333.0
2021-03-16 15:10:00,222.23,222.48,222.1,222.25,18466.0,195.4134,195.6332,195.299,195.4309,18466.0
2021-03-16 15:20:00,222.24,222.44,222.11,222.16,14556.0,195.4222,195.598,195.3078,195.3518,14556.0
2021-03-16 15:30:00,222.21,223.11,221.9,223.06,40263.0,195.3958,196.1872,195.1232,196.1432,40263.0
2021-03-16 15:40:00,223.05,223.3,222.88,223.0,49938.0,196.1344,196.3542,195.9849,196.0904,49938.0
2021-03-16 15:50:00,222.8,223.34,222.65,222.84,186373.0,195.9146,196.3894,195.7827,195.9498,186373.0
2021-03-17 09:30:00,221.27,222.51,221.17,221.37,47530.0,194.5692,195.6596,194.4813,194.6571,47530.0
2021-03-17 09:40:00,221.39,222.69,220.85,222.65,30303.0,194.6747,195.8179,194.1999,195.7827,30303.0
2021-03-17 09:50:00,222.62,223.03,221.2,221.36,33614.0,195.7563,196.1168,194.5077,194.6483,33614.0
2021-03-17 10:00:00,221.28,221.5,220.61,221.23,36542.0,194.578,194.7715,193.9888,194.534,36542.0
2021-03-17 10:10:00,221.24,221.51,221.07,221.32,32560.0,194.5428,194.7802,194.3933,194.6132,32560.0
2021-03-17 10:20:00,221.42,221.62,221.12,221.54,16084.0,194.7011,194.877,194.4373,194.8066,16084.0
2021-03-17 10:30:00,221.48,221.87,221.03,221.7,31585.0,194.7539,195.0968,194.3582,194.9473,31585.0
2021-03-17 10:40:00,221.74,222.05,221.44,221.65,37384.0,194.9825,195.2551,194.7187,194.9034,37384.0
2021-03-17 10:50:00,221.63,221.75,220.96,221.14,24311.0,194.8858,194.9913,194.2966,194.4549,24311.0
2021-03-17 11:00:00,220.99,221.5,220.82,221.45,28681.0,194.323,194.7715,194.1735,194.7275,28681.0
2021-03-17 11:10:00,221.41,221.53,221.1,221.39,52296.0,194.6923,194.7978,194.4197,194.6747,52296.0
2021-03-17 11:20:00,221.43,221.92,221.39,221.92,53467.0,194.7099,195.1408,194.6747,195.1408,53467.0
2021-03-17 11:30:00,222.06,222.06,221.36,221.36,41842.0,195.2639,195.2639,194.6483,194.6483,41842.0
2021-03-17 11:40:00,221.4,221.58,221.19,221.36,38626.0,194.6835,194.8418,194.4989,194.6483,38626.0
2021-03-17 11:50:00,221.37,221.72,221.29,221.51,20037.0,194.6571,194.9649,194.5868,194.7802,20037.0
2021-03-17 12:00:00,221.51,221.8,221.31,221.76,36920.0,194.7802,195.0353,194.6044,195.0001,36920.0
2021-03-17 12:10:00,221.77,222.28,221.37,221.55,161107.0,195.0089,195.4573,194.6571,194.8154,161107.0
2021-03-17 12:20:00,221.45,221.8,221.13,221.13,44308.0,194.7275,195.0353,194.4461,194.4461,44308.0
2021-03-17 12:30:00,221.13,221.47,220.76,221.43,13389.0,194.4461,194.7451,194.1207,194.7099,13389.0
2021-03-17 12:40:00,221.43,221.49,221.15,221.49,37401.0,194.7099,194.7627,194.4637,194.7627,37401.0
2021-03-17 12:50:00,221.54,221.55,221.04,221.28,12282.0,194.8066,194.8154,194.367,194.578,12282.0
2021-03-17 13:00:00,221.25,221.27,220.8,220.9,15127.0,194.5516,194.5692,194.1559,194.2439,15127.0
2021-03-17 13:10:00,220.94,220.94,220.61,220.92,17343.0,194.279,194.279,193.9888,194.2614,17343.0
2021-03-17 13:20:00,220.95,221.33,220.77,220.92,15879.0,194.2878,194.622,194.1295,194.2614,15879.0
2021-03-17 13:30:00,220.88,221.09,220.74,220.78,18168.0,194.2263,194.4109,194.1032,194.1383,18168.0
2021-03-17 13:40:00,220.79,220.9,220.47,220.86,28633.0,194.1471,194.2439,193.8657,194.2087,28633.0
2021-03-17 13:50:00,220.83,221.05,220.75,221.01,22944.0,194.1823,194.3758,194.112,194.3406,22944.0
2021-03-17 14:00:00,221.07,223.33,221.04,221.56,44277.0,194.3933,196.3806,194.367,194.8242,44277.0
2021-03-17 14:10:00,221.64,222.18,221.48,222.01,53754.0,194.8946,195.3694,194.7539,195.2199,53754.0
2021-03-17 14:20:00,222.01,222.64,222.01,222.42,28651.0,195.2199,195.7739,195.2199,195.5804,28651.0
2021-03-17 14:30:00,222.52,222.72,222.26,222.61,34768.0,195.6684,195.8442,195.4397,195.7475,34768.0
2021-03-17 14:40:00,222.68,222.94,222.46,222.68,20541.0,195.8091,196.0377,195.6156,195.8091,20541.0
2021-03-17 14:50:00,222.78,223.08,222.45,223.06,48021.0,195.897,196.1608,195.6068,196.1432,48021.0
2021-03-17 15:00:00,223.06,223.33,222.89,223.1,26518.0,196.1432,196.3806,195.9937,196.1784,26518.0
2021-03-17 15:10:00,223.14,223.23,222.68,223.09,27546.0,196.2136,196.2927,195.8091,196.1696,27546.0
2021-03-17 15:20:00,223.08,223.09,222.47,222.81,32116.0,196.1608,196.1696,195.6244,195.9234,32116.0
2021-03-17 15:30:00,222.76,223.49,222.67,223.17,39500.0,195.8794,196.5213,195.8003,196.2399,39500.0
2021-03-17 15:40:00,223.2,223.27,222.83,222.87,55674.0,196.2663,196.3279,195.941,195.9761,55674.0
2021-03-17 15:50:00,222.81,223.46,222.46,223.06,137215.0,195.9234,196.4949,195.6156,196.1432,137215.0
2021-03-18 09:30:00,220.8,223.17,220.02,221.17,92268.0,194.1559,196.2399,193.47,194.4813,92268.0
2021-03-18 09:40:00,221.13,221.76,220.53,221.11,14224.0,194.4461,195.0001,193.9185,194.4285,14224.0
2021-03-18 09:50:00,221.26,221.33,220.63,220.69,40636.0,194.5604,194.622,194.0064,194.0592,40636.0
2021-03-18 10:00:00,220.6,221.72,220.07,220.17,32378.0,193.9801,194.9649,193.514,193.6019,32378.0
2021-03-18 10:10:00,220.25,220.35,219.46,219.53,32430.0,193.6723,193.7602,192.9776,193.0392,32430.0
2021-03-18 10:20:00,219.56,219.76,219.11,219.7,56314.0,193.0656,193.2414,192.6699,193.1887,56314.0
2021-03-18 10:30:00,219.68,219.89,219.09,219.88,93554.0,193.1711,193.3557,192.6523,193.3469,93554.0
2021-03-18 10:40:00,219.95,220.21,219.68,220.06,21764.0,193.4085,193.6371,193.1711,193.5052,21764.0
2021-03-18 10:50:00,220.06,220.37,219.69,219.76,24176.0,193.5052,193.7778,193.1799,193.2414,24176.0
2021-03-18 11:00:00,219.77,220.04,219.4,219.43,39025.0,193.2502,193.4876,192.9249,192.9512,39025.0
2021-03-18 11:10:00,219.43,219.96,219.4,219.93,38814.0,192.9512,193.4173,192.9249,193.3909,38814.0
2021-03-18 11:20:00,219.84,220.38,219.84,220.38,46821.0,193.3118,193.7866,193.3118,193.7866,46821.0
2021-03-18 11:30:00,220.39,220.92,220.26,220.9,24855.0,193.7954,194.2614,193.6811,194.2439,24855.0
2021-03-18 11:40:00,220.9,221.09,220.75,220.87,23719.0,194.2439,194.4109,194.112,194.2175,23719.0
2021-03-18 11:50:00,220.87,221.45,220.79,221.2,21972.0,194.2175,194.7275,194.1471,194.5077,21972.0
2021-03-18 12:00:00,221.31,221.36,221.0,221.23,14787.0,194.6044,194.6483,194.3318,194.534,14787.0
2021-03-18 12:10:00,221.24,221.8,221.17,221.28,41319.0,194.5428,195.0353,194.4813,194.578,41319.0
2021-03-18 12:20:00,221.28,221.56,220.94,221.09,16961.0,194.578,194.8242,194.279,194.4109,16961.0
2021-03-18 12:30:00,221.15,221.32,221.0,221.03,27486.0,194.4637,194.6132,194.3318,194.3582,27486.0
2021-03-18 12:40:00,221.09,221.5,221.05,221.41,13143.0,194.4109,194.7715,194.3758,194.6923,13143.0
2021-03-18 12:50:00,221.46,221.55,221.13,221.45,30976.0,194.7363,194.8154,194.4461,194.7275,30976.0
2021-03-18 13:00:00,221.5,221.71,221.36,221.47,16423.0,194.7715,194.9561,194.6483,194.7451,16423.0
2021-03-18 13:10:00,221.38,222.0,221.38,221.95,16779.0,194.6659,195.2111,194.6659,195.1672,16779.0
2021-03-18 13:20:00,221.99,222.75,221.99,222.7,28368.0,195.2023,195.8706,195.2023,195.8266,28368.0
2021-03-18 13:30:00,222.66,222.9,222.48,222.87,25133.0,195.7915,196.0025,195.6332,195.9761,25133.0
2021-03-18 13:40:00,222.87,222.93,222.65,222.88,22381.0,195.9761,196.0289,195.7827,195.9849,22381.0
2021-03-18 13:50:00,222.89,223.54,222.83,223.52,38077.0,195.9937,196.5653,195.941,196.5477,38077.0
2021-03-18 14:00:00,223.49,223.49,222.7,222.9,24760.0,196.5213,196.5213,195.8266,196.0025,24760.0
2021-03-18 14:10:00,222.9,222.94,222.72,222.9,15262.0,196.0025,196.0377,195.8442,196.0025,15262.0
2021-03-18 14:20:00,222.9,222.97,222.68,222.79,17406.0,196.0025,196.0641,195.8091,195.9058,17406.0
2021-03-18 14:30:00,222.8,222.87,221.97,222.22,23514.0,195.9146,195.9761,195.1847,195.4046,23514.0
2021-03-18 14:40:00,222.21,222.57,221.78,222.54,27853.0,195.3958,195.7123,195.0177,195.686,27853.0
2021-03-18 14:50:00,222.61,222.96,222.48,222.78,26080.0,195.7475,196.0553,195.6332,195.897,26080.0
2021-03-18 15:00:00,222.72,222.84,222.27,222.62,61614.0,195.8442,195.9498,195.4485,195.7563,61614.0
2021-03-18 15:10:00,222.63,223.31,222.63,223.22,77717.0,195.7651,196.363,195.7651,196.2839,77717.0
2021-03-18 15:20:00,223.27,223.58,222.71,223.2,92605.0,196.3279,196.6005,195.8354,196.2663,92605.0
2021-03-18 15:30:00,223.23,223.78,222.72,222.93,58131.0,196.2927,196.7763,195.8442,196.0289,58131.0
2021-03-18 15:40:00,222.96,223.0,221.97,222.39,74082.0,196.0553,196.0904,195.1847,195.5541,74082.0
2021-03-18 15:50:00,222.4,223.04,222.13,222.45,202083.0,195.5628,196.1256,195.3254,195.6068,202083.0
2021-03-19 09:30:00,222.85,224.19,222.52,224.19,445483.0,195.9585,197.1368,195.6684,197.1368,445483.0
2021-03-19 09:40:00,223.96,224.49,223.32,223.45,26407.0,196.9346,197.4006,196.3718,196.4861,26407.0
2021-03-19 09:50:00,223.41,223.46,221.36,222.82,39406.0,196.451,196.4949,194.6483,195.9322,39406.0
2021-03-19 10:00:00,222.87,223.14,222.18,222.47,27914.0,195.9761,196.2136,195.3694,195.6244,27914.0
2021-03-19 10:10:00,222.41,222.79,221.79,222.71,26668.0,195.5716,195.9058,195.0265,195.8354,26668.0
2021-03-19 10:20:00,222.71,224.16,222.55,223.98,17006.0,195.8354,197.1105,195.6947,196.9522,17006.0
2021-03-19 10:30:00,224.0,224.65,223.48,223.87,28444.0,196.9698,197.5413,196.5125,196.8555,28444.0
2021-03-19 10:40:00,223.93,224.87,223.87,224.74,40157.0,196.9082,197.7348,196.8555,197.6205,40157.0
2021-03-19 10:50:00,224.63,224.93,223.97,224.46,39411.0,197.5238,197.7876,196.9434,197.3743,39411.0
2021-03-19 11:00:00,224.31,224.75,224.18,224.4,32782.0,197.2424,197.6293,197.1281,197.3215,32782.0
2021-03-19 11:10:00,224.33,224.57,224.0,224.0,34873.0,197.26,197.471,196.9698,196.9698,34873.0
2021-03-19 11:20:00,224.03,224.11,223.53,223.76,24993.0,196.9962,197.0665,196.5565,196.7587,24993.0
2021-03-19 11:30:00,223.73,224.71,223.62,224.32,41017.0,196.7324,197.5941,196.6356,197.2512,41017.0
2021-03-19 11:40:00,224.34,224.55,224.08,224.55,16346.0,197.2687,197.4534,197.0401,197.4534,16346.0
2021-03-19 11:50:00,224.47,224.78,224.37,224.37,11516.0,197.3831,197.6557,197.2951,197.2951,11516.0
2021-03-19 12:00:00,224.35,224.47,223.87,224.34,22738.0,197.2775,197.3831,196.8555,197.2687,22738.0
2021-03-19 12:10:00,224.33,224.33,223.91,224.09,13037.0,197.26,197.26,196.8906,197.0489,13037.0
2021-03-19 12:20:00,224.1,224.44,223.97,224.29,10844.0,197.0577,197.3567,196.9434,197.2248,10844.0
2021-03-19 12:30:00,224.42,224.8,224.32,224.51,31037.0,197.3391,197.6732,197.2512,197.4182,31037.0
2021-03-19 12:40:00,224.5,224.91,224.5,224.83,22840.0,197.4094,197.77,197.4094,197.6996,22840.0
2021-03-19 12:50:00,224.86,225.05,224.75,224.89,13423.0,197.726,197.8931,197.6293,197.7524,13423.0
2021-03-19 13:00:00,224.77,225.0,224.13,224.28,14842.0,197.6469,197.8491,197.0841,197.216,14842.0
2021-03-19 13:10:00,224.18,224.29,223.65,223.68,10062.0,197.1281,197.2248,196.662,196.6884,10062.0
2021-03-19 13:20:00,223.68,223.8,223.41,223.66,15651.0,196.6884,196.7939,196.451,196.6708,15651.0
2021-03-19 13:30:00,223.73,224.01,223.69,223.91,37624.0,196.7324,196.9786,196.6972,196.8906,37624.0
2021-03-19 13:40:00,223.86,224.17,223.82,224.17,26776.0,196.8467,197.1193,196.8115,197.1193,26776.0
2021-03-19 13:50:00,224.14,224.42,224.01,224.09,24663.0,197.0929,197.3391,196.9786,197.0489,24663.0
2021-03-19 14:00:00,224.05,224.18,223.91,224.0,21739.0,197.0137,197.1281,196.8906,196.9698,21739.0
2021-03-19 14:10:00,224.0,224.14,223.88,224.0,18261.0,196.9698,197.0929,196.8643,196.9698,18261.0
2021-03-19 14:20:00,223.98,224.6,223.87,224.54,24055.0,196.9522,197.4974,196.8555,197.4446,24055.0
2021-03-19 14:30:00,224.68,224.8,224.32,224.69,68044.0,197.5677,197.6732,197.2512,197.5765,68044.0
2021-03-19 14:40:00,224.74,224.97,224.6,224.89,18873.0,197.6205,197.8227,197.4974,197.7524,18873.0
2021-03-19 14:50:00,224.84,224.96,224.54,224.82,20403.0,197.7084,197.8139,197.4446,197.6908,20403.0
2021-03-19 15:00:00,224.8,224.82,224.3,224.34,22054.0,197.6732,197.6908,197.2336,197.2687,22054.0
2021-03-19 15:10:00,224.35,224.38,224.1,224.22,52149.0,197.2775,197.3039,197.0577,197.1632,52149.0
2021-03-19 15:20:00,224.16,224.22,223.6,223.84,62269.0,197.1105,197.1632,196.618,196.8291,62269.0
2021-03-19 15:30:00,223.84,224.15,223.82,224.03,72951.0,196.8291,197.1017,196.8115,196.9962,72951.0
2021-03-19 15:40:00,223.98,224.0,222.76,222.76,174286.0,196.9522,196.9698,195.8794,195.8794,174286.0
2021-03-19 15:50:00,222.86,223.32,221.78,221.86,995166.0,195.9673,196.3718,195.0177,195.088,995166.0
2021-03-22 09:30:00,221.86,223.61,221.33,222.64,57252.0,195.088,196.6268,194.622,195.7739,57252.0
2021-03-22 09:40:00,222.76,224.38,222.73,223.68,20449.0,195.8794,197.3039,195.853,196.6884,20449.0
2021-03-22 09:50:00,223.86,224.75,223.34,224.4,20832.0,196.8467,197.6293,196.3894,197.3215,20832.0
2021-03-22 10:00:00,224.6,225.62,224.2,225.3,36760.0,197.4974,198.3943,197.1456,198.1129,36760.0
2021-03-22 10:10:00,225.33,225.93,224.89,224.9,23166.0,198.1393,198.6669,197.7524,197.7612,23166.0
2021-03-22 10:20:00,224.97,226.26,224.88,226.13,27578.0,197.8227,198.9571,197.7436,198.8427,27578.0
2021-03-22 10:30:00,226.0,226.32,225.64,225.93,20663.0,198.7284,199.0098,198.4119,198.6669,20663.0
2021-03-22 10:40:00,225.85,226.51,225.85,226.35,29613.0,198.5965,199.1769,198.5965,199.0362,29613.0
2021-03-22 10:50:00,226.23,227.49,226.11,227.3,25765.0,198.9307,200.0386,198.8252,199.8716,25765.0
2021-03-22 11:00:00,227.38,227.51,226.82,227.19,34954.0,199.9419,200.0562,199.4495,199.7748,34954.0
2021-03-22 11:10:00,227.48,227.49,226.93,227.15,18273.0,200.0298,200.0386,199.5462,199.7397,18273.0
2021-03-22 11:20:00,227.1,227.46,226.86,227.26,20579.0,199.6957,200.0123,199.4847,199.8364,20579.0
2021-03-22 11:30:00,227.26,227.54,227.0,227.39,29287.0,199.8364,200.0826,199.6078,199.9507,29287.0
2021-03-22 11:40:00,227.4,227.69,226.38,226.67,16782.0,199.9595,200.2145,199.0626,199.3176,16782.0
2021-03-22 11:50:00,226.75,226.8,226.46,226.6,21086.0,199.3879,199.4319,199.1329,199.256,21086.0
2021-03-22 12:00:00,226.61,227.03,226.56,226.9,26334.0,199.2648,199.6341,199.2209,199.5198,26334.0
2021-03-22 12:10:00,226.98,227.06,226.56,226.71,17858.0,199.5902,199.6605,199.2209,199.3528,17858.0
2021-03-22 12:20:00,226.74,227.24,226.66,227.19,13278.0,199.3791,199.8188,199.3088,199.7748,13278.0
2021-03-22 12:30:00,227.24,227.31,226.23,226.5,27915.0,199.8188,199.8804,198.9307,199.1681,27915.0
2021-03-22 12:40:00,226.59,226.96,226.39,226.45,11426.0,199.2472,199.5726,199.0714,199.1241,11426.0
2021-03-22 12:50:00,226.48,226.74,226.42,226.43,14034.0,199.1505,199.3791,199.0978,199.1065,14034.0
2021-03-22 13:00:00,226.44,226.67,226.04,226.45,16292.0,199.1153,199.3176,198.7636,199.1241,16292.0
2021-03-22 13:10:00,226.44,226.64,225.96,225.96,15437.0,199.1153,199.2912,198.6933,198.6933,15437.0
2021-03-22 13:20:00,226.05,226.34,225.83,226.04,8306.0,198.7724,199.0274,198.5789,198.7636,8306.0
2021-03-22 13:30:00,225.94,226.09,225.77,225.85,11477.0,198.6757,198.8076,198.5262,198.5965,11477.0
2021-03-22 13:40:00,225.83,226.14,225.74,225.95,9911.0,198.5789,198.8515,198.4998,198.6845,9911.0
2021-03-22 13:50:00,225.92,226.24,225.63,225.63,13752.0,198.6581,198.9395,198.4031,198.4031,13752.0
2021-03-22 14:00:00,225.65,226.0,225.65,225.82,21215.0,198.4207,198.7284,198.4207,198.5702,21215.0
2021-03-22 14:10:00,225.93,226.5,225.93,226.38,15147.0,198.6669,199.1681,198.6669,199.0626,15147.0
2021-03-22 14:20:00,226.38,226.51,226.12,226.22,10435.0,199.0626,199.1769,198.834,198.9219,10435.0
2021-03-22 14:30:00,226.28,226.76,226.27,226.62,10934.0,198.9746,199.3967,198.9659,199.2736,10934.0
2021-03-22 14:40:00,226.76,226.82,226.52,226.59,10396.0,199.3967,199.4495,199.1857,199.2472,10396.0
2021-03-22 14:50:00,226.57,226.63,226.35,226.45,9604.0,199.2297,199.2824,199.0362,199.1241,9604.0
2021-03-22 15:00:00,226.55,226.62,225.92,226.13,33196.0,199.2121,199.2736,198.6581,198.8427,33196.0
2021-03-22 15:10:00,226.15,226.35,225.48,225.59,43358.0,198.8603,199.0362,198.2712,198.3679,43358.0
2021-03-22 15:20:00,225.49,225.66,225.02,225.59,53539.0,198.28,198.4295,197.8667,198.3679,53539.0
2021-03-22 15:30:00,225.59,225.84,225.32,225.49,27732.0,198.3679,198.5877,198.1305,198.28,27732.0
2021-03-22 15:40:00,225.52,226.4,225.43,226.4,39457.0,198.3064,199.0802,198.2272,199.0802,39457.0
2021-03-22 15:50:00,226.26,226.26,225.83,225.84,110687.0,198.9571,198.9571,198.5789,198.5877,110687.0
2021-03-23 09:30:00,226.59,227.37,225.58,226.01,39795.0,199.2472,199.9331,198.3591,198.7372,39795.0
2021-03-23 09:40:00,225.89,227.29,225.89,226.85,22612.0,198.6317,199.8628,198.6317,199.4759,22612.0
2021-03-23 09:50:00,226.85,227.49,226.44,226.88,17921.0,199.4759,200.0386,199.1153,199.5022,17921.0
2021-03-23 10:00:00,226.77,226.81,225.6,226.0,24238.0,199.4055,199.4407,198.3767,198.7284,24238.0
2021-03-23 10:10:00,226.08,227.07,226.06,226.75,12782.0,198.7988,199.6693,198.7812,199.3879,12782.0
2021-03-23 10:20:00,226.8,227.28,226.49,226.98,18010.0,199.4319,199.854,199.1593,199.5902,18010.0
2021-03-23 10:30:00,226.94,227.34,226.87,227.31,14913.0,199.555,199.9067,199.4935,199.8804,14913.0
2021-03-23 10:40:00,227.39,227.8,227.11,227.78,20049.0,199.9507,200.3112,199.7045,200.2936,20049.0
2021-03-23 10:50:00,227.77,228.59,227.77,228.44,25312.0,200.2848,201.0059,200.2848,200.874,25312.0
2021-03-23 11:00:00,228.44,229.13,228.03,228.82,18487.0,200.874,201.4807,200.5135,201.2081,18487.0
2021-03-23 11:10:00,228.84,229.26,228.77,229.0,19797.0,201.2257,201.595,201.1642,201.3664,19797.0
2021-03-23 11:20:00,228.94,229.43,228.79,229.32,14746.0,201.3137,201.7445,201.1818,201.6478,14746.0
2021-03-23 11:30:00,229.15,229.55,228.63,228.77,18852.0,201.4983,201.8501,201.0411,201.1642,18852.0
2021-03-23 11:40:00,228.79,229.42,228.79,229.15,12516.0,201.1818,201.7357,201.1818,201.4983,12516.0
2021-03-23 11:50:00,229.22,229.56,229.1,229.4,12595.0,201.5599,201.8588,201.4544,201.7182,12595.0
2021-03-23 12:00:00,229.45,229.88,229.04,229.37,14007.0,201.7621,202.1402,201.4016,201.6918,14007.0
2021-03-23 12:10:00,229.39,229.74,229.38,229.72,14592.0,201.7094,202.0171,201.7006,201.9995,14592.0
2021-03-23 12:20:00,229.68,230.03,229.65,230.03,23098.0,201.9644,202.2721,201.938,202.2721,23098.0
2021-03-23 12:30:00,230.11,230.11,229.61,229.8,14650.0,202.3425,202.3425,201.9028,202.0699,14650.0
2021-03-23 12:40:00,229.73,229.91,229.42,229.81,11901.0,202.0083,202.1666,201.7357,202.0787,11901.0
2021-03-23 12:50:00,229.85,230.56,229.81,230.56,15773.0,202.1139,202.7382,202.0787,202.7382,15773.0
2021-03-23 13:00:00,230.61,231.08,230.44,230.69,29875.0,202.7821,203.1954,202.6327,202.8525,29875.0
2021-03-23 13:10:00,230.71,230.99,230.49,230.8,21897.0,202.8701,203.1163,202.6766,202.9492,21897.0
2021-03-23 13:20:00,230.79,230.86,230.3,230.54,16108.0,202.9404,203.002,202.5096,202.7206,16108.0
2021-03-23 13:30:00,230.5,230.52,230.06,230.15,15604.0,202.6854,202.703,202.2985,202.3777,15604.0
2021-03-23 13:40:00,230.22,230.3,230.01,230.2,17875.0,202.4392,202.5096,202.2545,202.4216,17875.0
2021-03-23 13:50:00,230.23,231.06,230.19,230.65,42268.0,202.448,203.1778,202.4128,202.8173,42268.0
2021-03-23 14:00:00,230.66,230.82,230.42,230.7,14355.0,202.8261,202.9668,202.6151,202.8613,14355.0
2021-03-23 14:10:00,230.77,230.94,230.53,230.94,16515.0,202.9228,203.0723,202.7118,203.0723,16515.0
2021-03-23 14:20:00,230.9,231.18,230.81,231.08,17476.0,203.0371,203.2834,202.958,203.1954,17476.0
2021-03-23 14:30:00,231.14,231.38,230.96,231.29,19658.0,203.2482,203.4592,203.0899,203.3801,19658.0
2021-03-23 14:40:00,231.33,231.33,230.9,230.91,16837.0,203.4153,203.4153,203.0371,203.0459,16837.0
2021-03-23 14:50:00,230.97,231.12,230.77,230.85,14903.0,203.0987,203.2306,202.9228,202.9932,14903.0
2021-03-23 15:00:00,230.67,230.75,229.96,230.02,30039.0,202.8349,202.9052,202.2106,202.2633,30039.0
2021-03-23 15:10:00,230.06,230.15,229.41,229.95,27773.0,202.2985,202.3777,201.7269,202.2018,27773.0
2021-03-23 15:20:00,229.94,230.05,229.38,229.75,24746.0,202.193,202.2897,201.7006,202.0259,24746.0
2021-03-23 15:30:00,229.75,230.2,229.59,229.72,39104.0,202.0259,202.4216,201.8852,201.9995,39104.0
2021-03-23 15:40:00,229.7,229.77,229.02,229.14,43063.0,201.982,202.0435,201.384,201.4895,43063.0
2021-03-23 15:50:00,229.04,230.15,228.84,229.75,112699.0,201.4016,202.3777,201.2257,202.0259,112699.0
2021-03-24 09:30:00,227.21,228.34,225.82,226.03,60994.0,199.7924,200.7861,198.5702,198.7548,60994.0
2021-03-24 09:40:00,226.05,227.15,225.79,226.64,22796.0,198.7724,199.7397,198.5438,199.2912,22796.0
2021-03-24 09:50:00,226.49,226.84,226.15,226.44,22363.0,199.1593,199.4671,198.8603,199.1153,22363.0
2021-03-24 10:00:00,226.44,226.78,225.62,225.66,51198.0,199.1153,199.4143,198.3943,198.4295,51198.0
2021-03-24 10:10:00,225.65,225.66,224.7,225.01,13071.0,198.4207,198.4295,197.5853,197.8579,13071.0
2021-03-24 10:20:00,225.01,225.12,224.36,224.75,16836.0,197.8579,197.9546,197.2863,197.6293,16836.0
2021-03-24 10:30:00,224.76,225.0,223.91,224.25,24164.0,197.6381,197.8491,196.8906,197.1896,24164.0
2021-03-24 10:40:00,224.55,225.0,224.28,224.48,22502.0,197.4534,197.8491,197.216,197.3919,22502.0
2021-03-24 10:50:00,224.48,224.82,224.15,224.56,42286.0,197.3919,197.6908,197.1017,197.4622,42286.0
2021-03-24 11:00:00,224.58,226.02,224.51,225.8,49755.0,197.4798,198.746,197.4182,198.5526,49755.0
2021-03-24 11:10:00,225.8,226.18,225.63,226.11,21666.0,198.5526,198.8867,198.4031,198.8252,21666.0
2021-03-24 11:20:00,226.06,226.07,225.5,225.69,21629.0,198.7812,198.79,198.2888,198.4558,21629.0
2021-03-24 11:30:00,225.66,225.85,225.3,225.63,11024.0,198.4295,198.5965,198.1129,198.4031,11024.0
2021-03-24 11:40:00,225.69,226.27,225.54,226.14,20077.0,198.4558,198.9659,198.3239,198.8515,20077.0
2021-03-24 11:50:00,226.16,226.47,225.8,225.91,23193.0,198.8691,199.1417,198.5526,198.6493,23193.0
2021-03-24 12:00:00,225.95,226.25,225.93,226.0,22525.0,198.6845,198.9483,198.6669,198.7284,22525.0
2021-03-24 12:10:00,226.04,226.12,225.77,225.94,28442.0,198.7636,198.834,198.5262,198.6757,28442.0
2021-03-24 12:20:00,226.01,226.51,225.93,226.4,38120.0,198.7372,199.1769,198.6669,199.0802,38120.0
2021-03-24 12:30:00,226.45,227.06,226.34,226.93,17114.0,199.1241,199.6605,199.0274,199.5462,17114.0
2021-03-24 12:40:00,226.9,227.18,226.67,226.67,10185.0,199.5198,199.766,199.3176,199.3176,10185.0
2021-03-24 12:50:00,226.64,227.21,226.58,227.16,24911.0,199.2912,199.7924,199.2384,199.7485,24911.0
2021-03-24 13:00:00,227.11,227.69,227.05,227.57,16216.0,199.7045,200.2145,199.6517,200.109,16216.0
2021-03-24 13:10:00,227.6,227.99,227.51,227.9,21532.0,200.1354,200.4783,200.0562,200.3992,21532.0
2021-03-24 13:20:00,227.82,228.53,227.56,228.53,18437.0,200.3288,200.9531,200.1002,200.9531,18437.0
2021-03-24 13:30:00,228.56,228.62,227.86,228.22,57187.0,200.9795,201.0323,200.364,200.6805,57187.0
2021-03-24 13:40:00,228.18,228.26,227.85,228.03,32206.0,200.6454,200.7157,200.3552,200.5135,32206.0
2021-03-24 13:50:00,228.0,228.12,227.86,228.01,62869.0,200.4871,200.5926,200.364,200.4959,62869.0
2021-03-24 14:00:00,228.06,228.27,227.97,228.01,13410.0,200.5399,200.7245,200.4607,200.4959,13410.0
2021-03-24 14:10:00,228.0,228.86,227.95,228.56,47744.0,200.4871,201.2433,200.4431,200.9795,47744.0
2021-03-24 14:20:00,228.59,228.65,228.23,228.39,50073.0,201.0059,201.0587,200.6893,200.83,50073.0
2021-03-24 14:30:00,228.33,228.92,227.96,228.85,42644.0,200.7773,201.2961,200.4519,201.2345,42644.0
2021-03-24 14:40:00,228.9,229.26,228.8,229.03,31088.0,201.2785,201.595,201.1906,201.3928,31088.0
2021-03-24 14:50:00,228.92,229.03,227.58,227.75,51554.0,201.2961,201.3928,200.1178,200.2673,51554.0
2021-03-24 15:00:00,227.75,228.36,227.56,227.97,88055.0,200.2673,200.8037,200.1002,200.4607,88055.0
2021-03-24 15:10:00,227.99,228.11,227.8,227.99,39235.0,200.4783,200.5838,200.3112,200.4783,39235.0
2021-03-24 15:20:00,227.94,228.23,227.74,227.96,45720.0,200.4343,200.6893,200.2585,200.4519,45720.0
2021-03-24 15:30:00,227.93,228.07,227.81,228.0,72715.0,200.4255,200.5486,200.32,200.4871,72715.0
2021-03-24 15:40:00,228.05,228.12,227.6,227.79,64205.0,200.5311,200.5926,200.1354,200.3024,64205.0
2021-03-24 15:50:00,227.7,227.78,227.02,227.02,219602.0,200.2233,200.2936,199.6254,199.6254,219602.0
2021-03-25 09:30:00,227.15,227.73,226.08,227.03,49022.0,199.7397,200.2497,198.7988,199.6341,49022.0
2021-03-25 09:40:00,226.87,227.2,226.03,226.78,22675.0,199.4935,199.7836,198.7548,199.4143,22675.0
2021-03-25 09:50:00,226.68,227.26,226.35,227.09,29107.0,199.3264,199.8364,199.0362,199.6869,29107.0
2021-03-25 10:00:00,227.09,227.51,226.64,226.7,24763.0,199.6869,200.0562,199.2912,199.344,24763.0
2021-03-25 10:10:00,226.88,227.69,226.44,226.81,21447.0,199.5022,200.2145,199.1153,199.4407,21447.0
2021-03-25 10:20:00,227.03,227.34,226.13,226.35,21528.0,199.6341,199.9067,198.8427,199.0362,21528.0
2021-03-25 10:30:00,226.14,226.9,226.09,226.73,38505.0,198.8515,199.5198,198.8076,199.3703,38505.0
2021-03-25 10:40:00,226.74,227.51,226.64,227.39,11270.0,199.3791,200.0562,199.2912,199.9507,11270.0
2021-03-25 10:50:00,227.44,228.1,227.44,227.9,21450.0,199.9947,200.575,199.9947,200.3992,21450.0
2021-03-25 11:00:00,228.06,228.37,227.75,228.2,15131.0,200.5399,200.8124,200.2673,200.663,15131.0
2021-03-25 11:10:00,228.29,228.47,227.62,227.68,15571.0,200.7421,200.9004,200.1529,200.2057,15571.0
2021-03-25 11:20:00,227.77,227.96,227.38,227.73,17530.0,200.2848,200.4519,199.9419,200.2497,17530.0
2021-03-25 11:30:00,227.8,228.1,227.41,227.47,15678.0,200.3112,200.575,199.9683,200.021,15678.0
2021-03-25 11:40:00,227.47,227.54,226.87,226.88,12653.0,200.021,200.0826,199.4935,199.5022,12653.0
2021-03-25 11:50:00,226.88,227.49,226.81,227.45,13118.0,199.5022,200.0386,199.4407,200.0035,13118.0
2021-03-25 12:00:00,227.53,227.75,227.28,227.5,26196.0,200.0738,200.2673,199.854,200.0474,26196.0
2021-03-25 12:10:00,227.52,227.99,227.52,227.99,26856.0,200.065,200.4783,200.065,200.4783,26856.0
2021-03-25 12:20:00,227.99,228.06,227.57,227.71,28786.0,200.4783,200.5399,200.109,200.2321,28786.0
2021-03-25 12:30:00,227.72,228.2,227.62,227.76,22569.0,200.2409,200.663,200.1529,200.2761,22569.0
2021-03-25 12:40:00,227.72,228.07,227.51,227.51,16581.0,200.2409,200.5486,200.0562,200.0562,16581.0
2021-03-25 12:50:00,227.49,227.81,227.37,227.67,19858.0,200.0386,200.32,199.9331,200.1969,19858.0
2021-03-25 13:00:00,227.63,227.9,227.36,227.63,20172.0,200.1617,200.3992,199.9243,200.1617,20172.0
2021-03-25 13:10:00,227.66,228.08,227.51,227.97,9271.0,200.1881,200.5574,200.0562,200.4607,9271.0
2021-03-25 13:20:00,227.98,228.09,227.64,227.97,9649.0,200.4695,200.5662,200.1705,200.4607,9649.0
2021-03-25 13:30:00,227.97,228.22,227.6,227.85,15574.0,200.4607,200.6805,200.1354,200.3552,15574.0
2021-03-25 13:40:00,227.91,228.03,227.53,227.81,14544.0,200.408,200.5135,200.0738,200.32,14544.0
2021-03-25 13:50:00,227.85,227.85,227.44,227.49,9361.0,200.3552,200.3552,199.9947,200.0386,9361.0
2021-03-25 14:00:00,227.48,227.6,226.95,226.98,97851.0,200.0298,200.1354,199.5638,199.5902,97851.0
2021-03-25 14:10:00,226.95,227.14,226.66,227.02,61154.0,199.5638,199.7309,199.3088,199.6254,61154.0
2021-03-25 14:20:00,227.01,227.15,226.68,226.87,23902.0,199.6166,199.7397,199.3264,199.4935,23902.0
2021-03-25 14:30:00,226.83,227.37,226.83,227.2,12905.0,199.4583,199.9331,199.4583,199.7836,12905.0
2021-03-25 14:40:00,227.2,227.35,227.05,227.33,9511.0,199.7836,199.9155,199.6517,199.8979,9511.0
2021-03-25 14:50:00,227.35,227.4,227.04,227.14,30597.0,199.9155,199.9595,199.6429,199.7309,30597.0
2021-03-25 15:00:00,227.17,227.54,227.06,227.4,19523.0,199.7572,200.0826,199.6605,199.9595,19523.0
2021-03-25 15:10:00,227.44,227.63,227.34,227.43,26480.0,199.9947,200.1617,199.9067,199.9859,26480.0
2021-03-25 15:20:00,227.49,227.58,227.32,227.45,23499.0,200.0386,200.1178,199.8891,200.0035,23499.0
2021-03-25 15:30:00,227.47,227.79,227.41,227.48,20324.0,200.021,200.3024,199.9683,200.0298,20324.0
2021-03-25 15:40:00,227.5,227.53,226.92,227.04,99951.0,200.0474,200.0738,199.5374,199.6429,99951.0
2021-03-25 15:50:00,227.18,227.87,227.0,227.37,125161.0,199.766,200.3728,199.6078,199.9331,125161.0
2021-03-26 09:30:00,230.87,231.1,229.06,230.33,85425.0,203.0108,203.213,201.4192,202.5359,85425.0
2021-03-26 09:40:00,230.54,230.58,229.16,229.73,60495.0,202.7206,202.7558,201.5071,202.0083,60495.0
2021-03-26 09:50:00,229.75,230.4,229.47,230.27,87986.0,202.0259,202.5975,201.7797,202.4832,87986.0
2021-03-26 10:00:00,230.37,231.38,230.15,231.0,65022.0,202.5711,203.4592,202.3777,203.1251,65022.0
2021-03-26 10:10:00,231.13,231.14,230.26,230.33,35704.0,203.2394,203.2482,202.4744,202.5359,35704.0
2021-03-26 10:20:00,230.17,230.57,230.0,230.16,31041.0,202.3952,202.747,202.2458,202.3864,31041.0
2021-03-26 10:30:00,230.06,230.48,229.75,230.48,21566.0,202.2985,202.6678,202.0259,202.6678,21566.0
2021-03-26 10:40:00,230.44,231.25,230.24,231.25,39958.0,202.6327,203.3449,202.4568,203.3449,39958.0
2021-03-26 10:50:00,231.24,231.69,231.05,231.63,41400.0,203.3361,203.7318,203.169,203.6791,41400.0
2021-03-26 11:00:00,231.67,232.19,231.55,232.0,33197.0,203.7142,204.1715,203.6087,204.0044,33197.0
2021-03-26 11:10:00,231.98,232.41,231.75,232.21,25655.0,203.9868,204.3649,203.7846,204.1891,25655.0
2021-03-26 11:20:00,232.12,232.12,231.23,231.37,35847.0,204.1099,204.1099,203.3273,203.4504,35847.0
2021-03-26 11:30:00,231.31,231.69,231.22,231.45,19553.0,203.3977,203.7318,203.3185,203.5208,19553.0
2021-03-26 11:40:00,231.55,231.93,231.55,231.85,15995.0,203.6087,203.9429,203.6087,203.8725,15995.0
2021-03-26 11:50:00,231.79,232.08,231.55,232.03,26843.0,203.8198,204.0748,203.6087,204.0308,26843.0
2021-03-26 12:00:00,232.12,232.79,232.03,232.5,30459.0,204.1099,204.6991,204.0308,204.4441,30459.0
2021-03-26 12:10:00,232.5,232.7,232.06,232.07,18419.0,204.4441,204.6199,204.0572,204.066,18419.0
2021-03-26 12:20:00,232.05,232.42,231.99,232.4,11236.0,204.0484,204.3737,203.9956,204.3561,11236.0
2021-03-26 12:30:00,232.48,233.25,232.28,232.92,38051.0,204.4265,205.1036,204.2506,204.8134,38051.0
2021-03-26 12:40:00,232.93,233.73,232.88,233.72,29591.0,204.8222,205.5257,204.7782,205.5169,29591.0
2021-03-26 12:50:00,233.67,233.71,233.27,233.63,24047.0,205.4729,205.5081,205.1212,205.4377,24047.0
2021-03-26 13:00:00,233.59,233.62,233.15,233.57,41152.0,205.4025,205.4289,205.0156,205.385,41152.0
2021-03-26 13:10:00,233.51,234.07,233.45,234.05,40482.0,205.3322,205.8246,205.2794,205.807,40482.0
2021-03-26 13:20:00,234.04,234.28,233.8,233.94,34156.0,205.7982,206.0093,205.5872,205.7103,34156.0
2021-03-26 13:30:00,234.01,234.23,233.82,234.16,15633.0,205.7719,205.9653,205.6048,205.9038,15633.0
2021-03-26 13:40:00,234.21,234.63,234.05,234.55,42540.0,205.9477,206.317,205.807,206.2467,42540.0
2021-03-26 13:50:00,234.45,234.77,234.33,234.46,33707.0,206.1588,206.4402,206.0532,206.1676,33707.0
2021-03-26 14:00:00,234.41,234.63,234.07,234.23,39454.0,206.1236,206.317,205.8246,205.9653,39454.0
2021-03-26 14:10:00,234.17,234.86,233.84,234.86,35593.0,205.9126,206.5193,205.6224,206.5193,35593.0
2021-03-26 14:20:00,234.89,235.73,234.85,235.65,36807.0,206.5457,207.2843,206.5105,207.214,36807.0
2021-03-26 14:30:00,235.58,235.93,235.31,235.79,28222.0,207.1524,207.4602,206.915,207.3371,28222.0
2021-03-26 14:40:00,235.86,236.14,235.47,235.47,34225.0,207.3986,207.6448,207.0557,207.0557,34225.0
2021-03-26 14:50:00,235.54,235.96,235.39,235.68,27536.0,207.1172,207.4866,206.9853,207.2403,27536.0
2021-03-26 15:00:00,235.69,236.36,235.65,236.36,41562.0,207.2491,207.8383,207.214,207.8383,41562.0
2021-03-26 15:10:00,236.3,236.82,236.14,236.77,34432.0,207.7855,208.2428,207.6448,208.1988,34432.0
2021-03-26 15:20:00,236.8,236.95,236.48,236.68,31666.0,208.2252,208.3571,207.9438,208.1197,31666.0
2021-03-26 15:30:00,236.71,237.64,236.55,237.31,62061.0,208.1461,208.9638,208.0054,208.6736,62061.0
2021-03-26 15:40:00,237.31,237.56,236.81,237.38,91569.0,208.6736,208.8935,208.234,208.7352,91569.0
2021-03-26 15:50:00,237.28,239.07,237.26,238.81,224926.0,208.6473,210.2213,208.6297,209.9926,224926.0
2021-03-29 09:30:00,237.55,239.09,236.55,238.88,90974.0,208.8847,210.2389,208.0054,210.0542,90974.0
2021-03-29 09:40:00,238.85,239.05,237.63,238.55,39506.0,210.0278,210.2037,208.955,209.764,39506.0
2021-03-29 09:50:00,238.41,239.11,237.92,238.44,26264.0,209.6409,210.2564,209.21,209.6673,26264.0
2021-03-29 10:00:00,238.38,238.6,237.67,238.19,31033.0,209.6145,209.808,208.9902,209.4475,31033.0
2021-03-29 10:10:00,238.02,238.55,237.78,238.15,36555.0,209.298,209.764,209.0869,209.4123,36555.0
2021-03-29 10:20:00,237.82,238.34,236.68,236.88,45207.0,209.1221,209.5794,208.1197,208.2955,45207.0
2021-03-29 10:30:00,236.71,237.68,236.48,237.55,17016.0,208.1461,208.999,207.9438,208.8847,17016.0
2021-03-29 10:40:00,237.7,237.7,236.97,237.48,14332.0,209.0166,209.0166,208.3747,208.8231,14332.0
2021-03-29 10:50:00,237.53,238.51,237.52,238.45,18859.0,208.8671,209.7288,208.8583,209.6761,18859.0
2021-03-29 11:00:00,238.38,238.51,237.92,238.24,15651.0,209.6145,209.7288,209.21,209.4914,15651.0
2021-03-29 11:10:00,238.3,239.18,238.3,238.74,24971.0,209.5442,210.318,209.5442,209.9311,24971.0
2021-03-29 11:20:00,238.83,240.1,238.71,240.0,43605.0,210.0102,211.127,209.9047,211.039,43605.0
2021-03-29 11:30:00,239.93,240.33,239.77,239.96,31811.0,210.9775,211.3292,210.8368,211.0039,31811.0
2021-03-29 11:40:00,239.95,240.05,239.57,240.01,30675.0,210.9951,211.083,210.6609,211.0478,30675.0
2021-03-29 11:50:00,240.06,240.14,239.48,239.91,32011.0,211.0918,211.1622,210.5818,210.9599,32011.0
2021-03-29 12:00:00,239.93,239.97,239.31,239.52,17079.0,210.9775,211.0127,210.4323,210.617,17079.0
2021-03-29 12:10:00,239.56,239.95,239.29,239.95,18896.0,210.6521,210.9951,210.4147,210.9951,18896.0
2021-03-29 12:20:00,239.87,240.0,239.56,239.6,20399.0,210.9247,211.039,210.6521,210.6873,20399.0
2021-03-29 12:30:00,239.6,240.98,239.59,240.89,21602.0,210.6873,211.9008,210.6785,211.8216,21602.0
2021-03-29 12:40:00,240.99,241.63,240.99,241.52,22608.0,211.9096,212.4724,211.9096,212.3756,22608.0
2021-03-29 12:50:00,241.47,241.85,241.09,241.09,21089.0,212.3317,212.6658,211.9975,211.9975,21089.0
2021-03-29 13:00:00,241.11,241.31,240.69,240.69,29501.0,212.0151,212.191,211.6458,211.6458,29501.0
2021-03-29 13:10:00,240.78,241.1,240.72,240.79,21228.0,211.7249,212.0063,211.6722,211.7337,21228.0
2021-03-29 13:20:00,240.82,241.0,240.67,240.85,18278.0,211.7601,211.9184,211.6282,211.7865,18278.0
2021-03-29 13:30:00,240.81,241.42,240.79,241.42,20630.0,211.7513,212.2877,211.7337,212.2877,20630.0
2021-03-29 13:40:00,241.49,241.8,241.25,241.68,16014.0,212.3492,212.6218,212.1382,212.5163,16014.0
2021-03-29 13:50:00,241.61,241.8,241.39,241.54,20218.0,212.4548,212.6218,212.2613,212.3932,20218.0
2021-03-29 14:00:00,241.7,241.88,241.48,241.8,17595.0,212.5339,212.6922,212.3405,212.6218,17595.0
2021-03-29 14:10:00,241.89,241.95,241.59,241.79,11221.0,212.701,212.7537,212.4372,212.613,11221.0
2021-03-29 14:20:00,241.84,241.93,241.33,241.51,28296.0,212.657,212.7362,212.2086,212.3668,28296.0
2021-03-29 14:30:00,241.44,241.44,241.05,241.4,13296.0,212.3053,212.3053,211.9623,212.2701,13296.0
2021-03-29 14:40:00,241.41,242.02,241.39,242.02,21062.0,212.2789,212.8153,212.2613,212.8153,21062.0
2021-03-29 14:50:00,241.96,242.01,241.41,241.86,33070.0,212.7625,212.8065,212.2789,212.6746,33070.0
2021-03-29 15:00:00,241.86,242.2,241.58,241.65,15730.0,212.6746,212.9736,212.4284,212.4899,15730.0
2021-03-29 15:10:00,241.62,241.79,241.49,241.71,28186.0,212.4636,212.613,212.3492,212.5427,28186.0
2021-03-29 15:20:00,241.74,242.33,241.39,242.06,48056.0,212.5691,213.0879,212.2613,212.8505,48056.0
2021-03-29 15:30:00,242.13,242.82,242.13,242.57,38786.0,212.912,213.5188,212.912,213.2989,38786.0
2021-03-29 15:40:00,242.54,242.66,242.07,242.17,60767.0,213.2725,213.3781,212.8593,212.9472,60767.0
2021-03-29 15:50:00,242.09,242.32,241.68,241.83,163795.0,212.8768,213.0791,212.5163,212.6482,163795.0
2021-03-30 09:30:00,240.21,240.67,239.1,239.37,78432.0,211.2237,211.6282,210.2476,210.4851,78432.0
2021-03-30 09:40:00,239.49,240.51,238.84,239.8,31090.0,210.5906,211.4875,210.019,210.8632,31090.0
2021-03-30 09:50:00,239.74,240.25,237.76,238.21,46242.0,210.8104,211.2589,209.0693,209.465,46242.0
2021-03-30 10:00:00,238.29,238.39,237.64,237.85,71212.0,209.5354,209.6233,208.9638,209.1485,71212.0
2021-03-30 10:10:00,237.78,238.12,237.51,237.67,15893.0,209.0869,209.3859,208.8495,208.9902,15893.0
2021-03-30 10:20:00,237.81,239.04,237.66,239.03,47833.0,209.1133,210.1949,208.9814,210.1861,47833.0
2021-03-30 10:30:00,239.06,239.06,237.51,237.51,40918.0,210.2125,210.2125,208.8495,208.8495,40918.0
2021-03-30 10:40:00,237.51,238.04,237.3,237.71,22659.0,208.8495,209.3156,208.6649,209.0254,22659.0
2021-03-30 10:50:00,237.67,237.77,236.91,237.07,9926.0,208.9902,209.0781,208.3219,208.4626,9926.0
2021-03-30 11:00:00,236.89,237.15,235.93,235.93,25834.0,208.3043,208.533,207.4602,207.4602,25834.0
2021-03-30 11:10:00,235.97,236.24,235.63,235.71,13762.0,207.4953,207.7328,207.1964,207.2667,13762.0
2021-03-30 11:20:00,235.81,236.8,235.81,236.5,28213.0,207.3547,208.2252,207.3547,207.9614,28213.0
2021-03-30 11:30:00,236.54,237.27,236.54,236.96,13136.0,207.9966,208.6385,207.9966,208.3659,13136.0
2021-03-30 11:40:00,237.16,237.2,236.8,236.92,14125.0,208.5418,208.5769,208.2252,208.3307,14125.0
2021-03-30 11:50:00,236.98,237.04,236.74,236.93,14894.0,208.3835,208.4362,208.1724,208.3395,14894.0
2021-03-30 12:00:00,236.92,237.17,236.85,237.08,12563.0,208.3307,208.5505,208.2692,208.4714,12563.0
2021-03-30 12:10:00,237.02,237.47,237.02,237.24,9836.0,208.4186,208.8143,208.4186,208.6121,9836.0
2021-03-30 12:20:00,237.15,237.52,237.14,237.16,8261.0,208.533,208.8583,208.5242,208.5418,8261.0
2021-03-30 12:30:00,237.19,237.38,236.94,237.08,9406.0,208.5681,208.7352,208.3483,208.4714,9406.0
2021-03-30 12:40:00,237.1,237.19,236.77,236.92,13676.0,208.489,208.5681,208.1988,208.3307,13676.0
2021-03-30 12:50:00,236.86,237.83,236.86,237.75,17069.0,208.278,209.1309,208.278,209.0606,17069.0
2021-03-30 13:00:00,237.75,237.75,237.1,237.27,9342.0,209.0606,209.0606,208.489,208.6385,9342.0
2021-03-30 13:10:00,237.38,238.07,237.24,237.93,10674.0,208.7352,209.3419,208.6121,209.2188,10674.0
2021-03-30 13:20:00,237.91,237.97,237.5,237.76,10677.0,209.2012,209.254,208.8407,209.0693,10677.0
2021-03-30 13:30:00,237.79,237.87,237.37,237.48,16497.0,209.0957,209.1661,208.7264,208.8231,16497.0
2021-03-30 13:40:00,237.44,237.97,237.44,237.9,12920.0,208.788,209.254,208.788,209.1925,12920.0
2021-03-30 13:50:00,237.87,238.41,237.85,238.32,20818.0,209.1661,209.6409,209.1485,209.5618,20818.0
2021-03-30 14:00:00,238.33,238.71,238.06,238.16,56223.0,209.5706,209.9047,209.3331,209.4211,56223.0
2021-03-30 14:10:00,238.14,238.14,237.6,238.01,16204.0,209.4035,209.4035,208.9287,209.2892,16204.0
2021-03-30 14:20:00,238.0,238.04,237.49,237.54,10410.0,209.2804,209.3156,208.8319,208.8759,10410.0
2021-03-30 14:30:00,237.61,237.94,237.58,237.92,19410.0,208.9374,209.2276,208.9111,209.21,19410.0
2021-03-30 14:40:00,237.9,238.49,237.9,238.48,10311.0,209.1925,209.7113,209.1925,209.7025,10311.0
2021-03-30 14:50:00,238.4,238.64,238.15,238.57,24710.0,209.6321,209.8432,209.4123,209.7816,24710.0
2021-03-30 15:00:00,238.55,238.72,238.27,238.62,19635.0,209.764,209.9135,209.5178,209.8256,19635.0
2021-03-30 15:10:00,238.57,238.57,237.83,237.83,10900.0,209.7816,209.7816,209.1309,209.1309,10900.0
2021-03-30 15:20:00,237.85,237.98,237.51,237.54,10479.0,209.1485,209.2628,208.8495,208.8759,10479.0
2021-03-30 15:30:00,237.57,237.57,236.71,236.79,21394.0,208.9023,208.9023,208.1461,208.2164,21394.0
2021-03-30 15:40:00,236.77,237.13,236.77,236.86,23946.0,208.1988,208.5154,208.1988,208.278,23946.0
2021-03-30 15:50:00,236.79,237.23,236.62,237.14,113279.0,208.2164,208.6033,208.0669,208.5242,113279.0
2021-03-31 09:30:00,236.4,237.38,235.7,237.38,52601.0,207.8735,208.7352,207.2579,208.7352,52601.0
2021-03-31 09:40:00,237.22,237.8,236.25,236.7,21526.0,208.5945,209.1045,207.7416,208.1373,21526.0
2021-03-31 09:50:00,236.68,237.17,236.02,236.51,19781.0,208.1197,208.5505,207.5393,207.9702,19781.0
2021-03-31 10:00:00,236.51,237.89,236.39,237.89,15600.0,207.9702,209.1837,207.8647,209.1837,15600.0
2021-03-31 10:10:00,238.0,238.6,237.37,237.52,10702.0,209.2804,209.808,208.7264,208.8583,10702.0
2021-03-31 10:20:00,237.61,237.84,237.08,237.11,14645.0,208.9374,209.1397,208.4714,208.4978,14645.0
2021-03-31 10:30:00,236.95,237.55,236.89,237.31,9623.0,208.3571,208.8847,208.3043,208.6736,9623.0
2021-03-31 10:40:00,237.25,239.1,237.19,238.93,17718.0,208.6209,210.2476,208.5681,210.0982,17718.0
2021-03-31 10:50:00,238.91,239.71,238.87,239.22,27481.0,210.0806,210.784,210.0454,210.3532,27481.0
2021-03-31 11:00:00,239.2,239.28,238.59,239.04,16867.0,210.3356,210.4059,209.7992,210.1949,16867.0
2021-03-31 11:10:00,239.04,239.44,238.88,239.3,16732.0,210.1949,210.5466,210.0542,210.4235,16732.0
2021-03-31 11:20:00,239.19,239.2,238.61,239.02,9464.0,210.3268,210.3356,209.8168,210.1773,9464.0
2021-03-31 11:30:00,239.06,239.88,239.04,239.83,12495.0,210.2125,210.9335,210.1949,210.8896,12495.0
2021-03-31 11:40:00,239.92,240.08,239.57,239.98,17768.0,210.9687,211.1094,210.6609,211.0215,17768.0
2021-03-31 11:50:00,239.92,240.32,239.8,240.12,15347.0,210.9687,211.3204,210.8632,211.1446,15347.0
2021-03-31 12:00:00,240.11,240.14,239.19,239.21,9452.0,211.1358,211.1622,210.3268,210.3444,9452.0
2021-03-31 12:10:00,239.22,239.73,238.96,239.54,28138.0,210.3532,210.8016,210.1245,210.6346,28138.0
2021-03-31 12:20:00,239.54,239.76,239.37,239.58,10811.0,210.6346,210.828,210.4851,210.6697,10811.0
2021-03-31 12:30:00,239.51,239.79,239.31,239.5,13778.0,210.6082,210.8544,210.4323,210.5994,13778.0
2021-03-31 12:40:00,239.51,239.78,239.2,239.64,8899.0,210.6082,210.8456,210.3356,210.7225,8899.0
2021-03-31 12:50:00,239.79,239.83,239.39,239.6,8425.0,210.8544,210.8896,210.5027,210.6873,8425.0
2021-03-31 13:00:00,239.51,239.93,239.45,239.79,8662.0,210.6082,210.9775,210.5554,210.8544,8662.0
2021-03-31 13:10:00,239.86,240.11,239.73,239.86,20170.0,210.9159,211.1358,210.8016,210.9159,20170.0
2021-03-31 13:20:00,239.84,240.12,239.63,239.96,14040.0,210.8984,211.1446,210.7137,211.0039,14040.0
2021-03-31 13:30:00,239.99,240.33,239.8,240.15,12822.0,211.0303,211.3292,210.8632,211.1709,12822.0
2021-03-31 13:40:00,240.14,240.14,239.77,239.92,7308.0,211.1622,211.1622,210.8368,210.9687,7308.0
2021-03-31 13:50:00,239.93,240.44,239.82,240.35,20703.0,210.9775,211.426,210.8808,211.3468,20703.0
2021-03-31 14:00:00,240.32,240.64,240.1,240.48,34164.0,211.3204,211.6018,211.127,211.4611,34164.0
2021-03-31 14:10:00,240.45,240.69,240.28,240.69,14966.0,211.4347,211.6458,211.2853,211.6458,14966.0
2021-03-31 14:20:00,240.68,240.89,240.34,240.38,11491.0,211.637,211.8216,211.338,211.3732,11491.0
2021-03-31 14:30:00,240.41,240.63,240.18,240.19,10032.0,211.3996,211.593,211.1973,211.2061,10032.0
2021-03-31 14:40:00,240.18,240.18,239.44,239.65,8817.0,211.1973,211.1973,210.5466,210.7313,8817.0
2021-03-31 14:50:00,239.61,240.02,239.48,239.9,11147.0,210.6961,211.0566,210.5818,210.9511,11147.0
2021-03-31 15:00:00,239.9,240.08,239.77,239.77,10575.0,210.9511,211.1094,210.8368,210.8368,10575.0
2021-03-31 15:10:00,239.78,239.78,239.39,239.39,14492.0,210.8456,210.8456,210.5027,210.5027,14492.0
2021-03-31 15:20:00,239.42,239.43,238.88,238.92,14256.0,210.529,210.5378,210.0542,210.0894,14256.0
2021-03-31 15:30:00,238.9,239.19,238.82,238.94,22946.0,210.0718,210.3268,210.0014,210.107,22946.0
2021-03-31 15:40:00,238.98,239.28,238.74,239.28,50941.0,210.1421,210.4059,209.9311,210.4059,50941.0
2021-03-31 15:50:00,239.5,239.88,239.03,239.03,226359.0,210.5994,210.9335,210.1861,210.1861,226359.0
2021-04-01 09:30:00,240.06,240.5,238.0,239.0,50951.0,211.0918,211.4787,209.2804,210.1597,50951.0
2021-04-01 09:40:00,239.02,239.49,238.03,238.47,14972.0,210.1773,210.5906,209.3068,209.6937,14972.0
2021-04-01 09:50:00,238.46,238.82,237.39,238.4,16178.0,209.6849,210.0014,208.744,209.6321,16178.0
2021-04-01 10:00:00,238.4,239.08,238.08,238.66,17775.0,209.6321,210.2301,209.3507,209.8607,17775.0
2021-04-01 10:10:00,238.8,239.12,238.25,238.5,8510.0,209.9839,210.2652,209.5002,209.7201,8510.0
2021-04-01 10:20:00,238.71,239.0,238.49,238.86,11495.0,209.9047,210.1597,209.7113,210.0366,11495.0
2021-04-01 10:30:00,238.77,238.91,237.89,238.05,11451.0,209.9575,210.0806,209.1837,209.3244,11451.0
2021-04-01 10:40:00,237.93,238.22,237.8,238.08,12863.0,209.2188,209.4738,209.1045,209.3507,12863.0
2021-04-01 10:50:00,237.99,238.53,237.98,238.3,13523.0,209.2716,209.7464,209.2628,209.5442,13523.0
2021-04-01 11:00:00,238.24,238.63,238.04,238.59,23606.0,209.4914,209.8344,209.3156,209.7992,23606.0
2021-04-01 11:10:00,238.54,238.73,238.3,238.39,14086.0,209.7552,209.9223,209.5442,209.6233,14086.0
2021-04-01 11:20:00,238.45,238.84,238.08,238.19,18707.0,209.6761,210.019,209.3507,209.4475,18707.0
2021-04-01 11:30:00,238.23,238.31,237.72,237.86,22998.0,209.4826,209.553,209.0342,209.1573,22998.0
2021-04-01 11:40:00,237.8,238.33,237.68,238.02,18274.0,209.1045,209.5706,208.999,209.298,18274.0
2021-04-01 11:50:00,238.07,238.23,237.91,237.98,4696.0,209.3419,209.4826,209.2012,209.2628,4696.0
2021-04-01 12:00:00,238.01,238.37,237.97,238.37,8420.0,209.2892,209.6057,209.254,209.6057,8420.0
2021-04-01 12:10:00,238.3,238.41,237.7,237.78,9328.0,209.5442,209.6409,209.0166,209.0869,9328.0
2021-04-01 12:20:00,237.85,237.88,237.49,237.83,5937.0,209.1485,209.1749,208.8319,209.1309,5937.0
2021-04-01 12:30:00,237.9,237.97,237.66,237.73,5580.0,209.1925,209.254,208.9814,209.043,5580.0
2021-04-01 12:40:00,237.66,237.66,237.01,237.03,9036.0,208.9814,208.9814,208.4099,208.4274,9036.0
2021-04-01 12:50:00,237.15,237.92,237.11,237.92,15656.0,208.533,209.21,208.4978,209.21,15656.0
2021-04-01 13:00:00,237.91,237.91,237.66,237.7,8275.0,209.2012,209.2012,208.9814,209.0166,8275.0
2021-04-01 13:10:00,237.73,237.77,237.31,237.56,6703.0,209.043,209.0781,208.6736,208.8935,6703.0
2021-04-01 13:20:00,237.62,238.01,237.46,237.97,8410.0,208.9462,209.2892,208.8055,209.254,8410.0
2021-04-01 13:30:00,237.99,238.53,237.95,238.47,10545.0,209.2716,209.7464,209.2364,209.6937,10545.0
2021-04-01 13:40:00,238.49,238.59,238.19,238.28,8715.0,209.7113,209.7992,209.4475,209.5266,8715.0
2021-04-01 13:50:00,238.22,238.33,238.02,238.12,12112.0,209.4738,209.5706,209.298,209.3859,12112.0
2021-04-01 14:00:00,238.19,238.37,237.67,237.78,8643.0,209.4475,209.6057,208.9902,209.0869,8643.0
2021-04-01 14:10:00,237.8,238.96,237.78,238.71,10968.0,209.1045,210.1245,209.0869,209.9047,10968.0
2021-04-01 14:20:00,238.73,238.78,238.24,238.38,9248.0,209.9223,209.9663,209.4914,209.6145,9248.0
2021-04-01 14:30:00,238.36,238.46,238.14,238.22,6075.0,209.5969,209.6849,209.4035,209.4738,6075.0
2021-04-01 14:40:00,238.23,238.45,238.2,238.36,7823.0,209.4826,209.6761,209.4563,209.5969,7823.0
2021-04-01 14:50:00,238.4,239.06,238.33,238.96,10317.0,209.6321,210.2125,209.5706,210.1245,10317.0
2021-04-01 15:00:00,238.97,239.06,238.77,238.87,12901.0,210.1333,210.2125,209.9575,210.0454,12901.0
2021-04-01 15:10:00,238.83,239.09,238.74,238.87,19635.0,210.0102,210.2389,209.9311,210.0454,19635.0
2021-04-01 15:20:00,238.83,238.86,238.38,238.48,15799.0,210.0102,210.0366,209.6145,209.7025,15799.0
2021-04-01 15:30:00,238.42,238.73,238.16,238.28,16236.0,209.6497,209.9223,209.4211,209.5266,16236.0
2021-04-01 15:40:00,238.31,239.05,238.29,239.01,54538.0,209.553,210.2037,209.5354,210.1685,54538.0
2021-04-01 15:50:00,239.01,240.15,238.82,240.05,229050.0,210.1685,211.1709,210.0014,211.083,229050.0
2021-04-05 09:30:00,240.78,241.61,240.33,241.52,32487.0,211.7249,212.4548,211.3292,212.3756,32487.0
2021-04-05 09:40:00,241.61,242.15,241.17,242.06,19345.0,212.4548,212.9296,212.0679,212.8505,19345.0
2021-04-05 09:50:00,242.06,242.58,241.91,242.15,15342.0,212.8505,213.3077,212.7186,212.9296,15342.0
2021-04-05 10:00:00,242.37,242.41,241.68,242.29,15334.0,213.1231,213.1582,212.5163,213.0527,15334.0
2021-04-05 10:10:00,242.27,243.0,242.18,242.91,13891.0,213.0351,213.677,212.956,213.5979,13891.0
2021-04-05 10:20:00,243.01,243.43,242.5,242.67,26101.0,213.6858,214.0551,213.2374,213.3869,26101.0
2021-04-05 10:30:00,242.67,242.85,242.24,242.61,18773.0,213.3869,213.5451,213.0087,213.3341,18773.0
2021-04-05 10:40:00,242.72,243.12,242.53,243.12,11957.0,213.4308,213.7826,213.2637,213.7826,11957.0
2021-04-05 10:50:00,243.2,243.27,242.77,243.11,10399.0,213.8529,213.9145,213.4748,213.7738,10399.0
2021-04-05 11:00:00,243.08,243.15,242.7,242.92,12343.0,213.7474,213.8089,213.4132,213.6067,12343.0
2021-04-05 11:10:00,242.77,243.06,242.4,242.72,13179.0,213.4748,213.7298,213.1494,213.4308,13179.0
2021-04-05 11:20:00,242.55,242.93,242.48,242.56,6875.0,213.2813,213.6155,213.2198,213.2901,6875.0
2021-04-05 11:30:00,242.57,243.57,242.48,243.51,18361.0,213.2989,214.1783,213.2198,214.1255,18361.0
2021-04-05 11:40:00,243.55,244.0,243.42,243.77,16429.0,214.1607,214.5564,214.0464,214.3541,16429.0
2021-04-05 11:50:00,243.82,244.03,243.5,243.74,16719.0,214.3981,214.5827,214.1167,214.3277,16719.0
2021-04-05 12:00:00,243.79,244.03,243.39,243.54,12501.0,214.3717,214.5827,214.02,214.1519,12501.0
2021-04-05 12:10:00,243.52,243.64,243.29,243.6,9492.0,214.1343,214.2398,213.932,214.2046,9492.0
2021-04-05 12:20:00,243.61,243.86,243.53,243.64,13160.0,214.2134,214.4333,214.1431,214.2398,13160.0
2021-04-05 12:30:00,243.66,244.38,243.57,244.2,10219.0,214.2574,214.8905,214.1783,214.7322,10219.0
2021-04-05 12:40:00,244.25,244.32,243.45,243.46,15819.0,214.7762,214.8377,214.0727,214.0815,15819.0
2021-04-05 12:50:00,243.48,243.48,242.72,242.8,18832.0,214.0991,214.0991,213.4308,213.5012,18832.0
2021-04-05 13:00:00,242.82,243.18,242.72,243.18,26045.0,213.5188,213.8353,213.4308,213.8353,26045.0
2021-04-05 13:10:00,243.27,243.3,242.25,242.25,37785.0,213.9145,213.9408,213.0175,213.0175,37785.0
2021-04-05 13:20:00,242.27,242.66,242.27,242.56,11006.0,213.0351,213.3781,213.0351,213.2901,11006.0
2021-04-05 13:30:00,242.58,242.9,242.49,242.5,14369.0,213.3077,213.5891,213.2286,213.2374,14369.0
2021-04-05 13:40:00,242.45,242.6,242.29,242.38,10335.0,213.1934,213.3253,213.0527,213.1318,10335.0
2021-04-05 13:50:00,242.34,242.67,242.28,242.66,8797.0,213.0967,213.3869,213.0439,213.3781,8797.0
2021-04-05 14:00:00,242.64,242.67,242.36,242.37,9614.0,213.3605,213.3869,213.1143,213.1231,9614.0
2021-04-05 14:10:00,242.46,242.77,242.18,242.58,11977.0,213.2022,213.4748,212.956,213.3077,11977.0
2021-04-05 14:20:00,242.52,242.67,242.29,242.31,9872.0,213.255,213.3869,213.0527,213.0703,9872.0
2021-04-05 14:30:00,242.56,243.0,242.39,242.9,16923.0,213.2901,213.677,213.1406,213.5891,16923.0
2021-04-05 14:40:00,242.85,243.04,242.62,242.68,12077.0,213.5451,213.7122,213.3429,213.3956,12077.0
2021-04-05 14:50:00,242.62,242.65,242.18,242.31,20977.0,213.3429,213.3693,212.956,213.0703,20977.0
2021-04-05 15:00:00,242.29,242.52,242.22,242.42,14548.0,213.0527,213.255,212.9912,213.167,14548.0
2021-04-05 15:10:00,242.38,242.58,242.09,242.56,23394.0,213.1318,213.3077,212.8768,213.2901,23394.0
2021-04-05 15:20:00,242.56,243.31,242.44,243.25,17284.0,213.2901,213.9496,213.1846,213.8969,17284.0
2021-04-05 15:30:00,243.29,244.35,243.2,244.35,55663.0,213.932,214.8641,213.8529,214.8641,55663.0
2021-04-05 15:40:00,244.28,244.57,243.6,244.42,83687.0,214.8026,215.0576,214.2046,214.9257,83687.0
2021-04-05 15:50:00,244.32,244.94,244.18,244.57,149925.0,214.8377,215.3829,214.7146,215.0576,149925.0
2021-04-06 09:30:00,244.09,244.13,241.18,241.55,46312.0,214.6355,214.6707,212.0767,212.402,46312.0
2021-04-06 09:40:00,241.7,242.46,241.35,242.38,21812.0,212.5339,213.2022,212.2261,213.1318,21812.0
2021-04-06 09:50:00,242.1,242.72,241.59,241.6,7226.0,212.8856,213.4308,212.4372,212.446,7226.0
2021-04-06 10:00:00,241.85,242.92,241.64,242.78,13664.0,212.6658,213.6067,212.4811,213.4836,13664.0
2021-04-06 10:10:00,242.7,242.7,241.85,242.2,7882.0,213.4132,213.4132,212.6658,212.9736,7882.0
2021-04-06 10:20:00,242.2,243.0,242.2,242.58,17368.0,212.9736,213.677,212.9736,213.3077,17368.0
2021-04-06 10:30:00,242.25,242.56,241.89,242.3,13838.0,213.0175,213.2901,212.701,213.0615,13838.0
2021-04-06 10:40:00,242.37,243.04,242.18,242.87,13391.0,213.1231,213.7122,212.956,213.5627,13391.0
2021-04-06 10:50:00,242.88,243.62,242.79,243.55,12432.0,213.5715,214.2222,213.4924,214.1607,12432.0
2021-04-06 11:00:00,243.43,243.94,243.34,243.36,11875.0,214.0551,214.5036,213.976,213.9936,11875.0
2021-04-06 11:10:00,243.39,244.06,243.23,243.61,8761.0,214.02,214.6091,213.8793,214.2134,8761.0
2021-04-06 11:20:00,243.62,244.07,243.53,244.01,11334.0,214.2222,214.6179,214.1431,214.5652,11334.0
2021-04-06 11:30:00,243.98,244.09,243.38,243.58,10191.0,214.5388,214.6355,214.0112,214.187,10191.0
2021-04-06 11:40:00,243.63,243.66,243.13,243.13,14660.0,214.231,214.2574,213.7913,213.7913,14660.0
2021-04-06 11:50:00,243.14,243.26,242.9,243.08,14361.0,213.8001,213.9057,213.5891,213.7474,14361.0
2021-04-06 12:00:00,243.07,243.52,243.05,243.45,13875.0,213.7386,214.1343,213.721,214.0727,13875.0
2021-04-06 12:10:00,243.4,243.7,243.31,243.48,12535.0,214.0288,214.2926,213.9496,214.0991,12535.0
2021-04-06 12:20:00,243.46,243.57,243.17,243.28,6051.0,214.0815,214.1783,213.8265,213.9232,6051.0
2021-04-06 12:30:00,243.34,243.35,242.8,242.9,12157.0,213.976,213.9848,213.5012,213.5891,12157.0
2021-04-06 12:40:00,242.93,243.14,242.84,243.0,6215.0,213.6155,213.8001,213.5363,213.677,6215.0
2021-04-06 12:50:00,243.07,243.26,242.9,243.26,6943.0,213.7386,213.9057,213.5891,213.9057,6943.0
2021-04-06 13:00:00,243.23,243.24,242.88,243.17,8987.0,213.8793,213.8881,213.5715,213.8265,8987.0
2021-04-06 13:10:00,243.16,243.16,242.62,242.63,10507.0,213.8177,213.8177,213.3429,213.3517,10507.0
2021-04-06 13:20:00,242.6,243.0,242.48,242.99,11629.0,213.3253,213.677,213.2198,213.6682,11629.0
2021-04-06 13:30:00,243.03,243.03,242.67,242.82,9231.0,213.7034,213.7034,213.3869,213.5188,9231.0
2021-04-06 13:40:00,242.78,243.05,242.73,242.74,13438.0,213.4836,213.721,213.4396,213.4484,13438.0
2021-04-06 13:50:00,242.67,242.73,242.44,242.44,11393.0,213.3869,213.4396,213.1846,213.1846,11393.0
2021-04-06 14:00:00,242.44,242.55,242.12,242.51,7949.0,213.1846,213.2813,212.9032,213.2462,7949.0
2021-04-06 14:10:00,242.51,242.51,241.79,241.86,20144.0,213.2462,213.2462,212.613,212.6746,20144.0
2021-04-06 14:20:00,241.84,241.86,241.58,241.71,12592.0,212.657,212.6746,212.4284,212.5427,12592.0
2021-04-06 14:30:00,241.71,241.9,241.53,241.8,16861.0,212.5427,212.7098,212.3844,212.6218,16861.0
2021-04-06 14:40:00,241.82,241.98,241.69,241.86,12097.0,212.6394,212.7801,212.5251,212.6746,12097.0
2021-04-06 14:50:00,241.75,241.84,241.4,241.58,18632.0,212.5779,212.657,212.2701,212.4284,18632.0
2021-04-06 15:00:00,241.59,242.29,241.55,242.29,14336.0,212.4372,213.0527,212.402,213.0527,14336.0
2021-04-06 15:10:00,242.26,242.38,241.91,242.12,16909.0,213.0263,213.1318,212.7186,212.9032,16909.0
2021-04-06 15:20:00,242.15,242.51,242.14,242.51,16131.0,212.9296,213.2462,212.9208,213.2462,16131.0
2021-04-06 15:30:00,242.55,242.81,242.33,242.47,31742.0,213.2813,213.51,213.0879,213.211,31742.0
2021-04-06 15:40:00,242.45,243.15,242.36,242.87,38886.0,213.1934,213.8089,213.1143,213.5627,38886.0
2021-04-06 15:50:00,243.04,243.63,242.95,243.58,108176.0,213.7122,214.231,213.6331,214.187,108176.0
2021-04-07 09:30:00,243.62,244.44,243.17,244.44,45358.0,214.2222,214.9433,213.8265,214.9433,45358.0
2021-04-07 09:40:00,244.33,244.33,243.5,243.93,20068.0,214.8465,214.8465,214.1167,214.4948,20068.0
2021-04-07 09:50:00,243.91,244.69,243.87,244.03,19018.0,214.4772,215.1631,214.4421,214.5827,19018.0
2021-04-07 10:00:00,244.08,244.74,244.08,244.3,17698.0,214.6267,215.2071,214.6267,214.8202,17698.0
2021-04-07 10:10:00,244.14,244.15,242.75,242.99,17230.0,214.6795,214.6883,213.4572,213.6682,17230.0
2021-04-07 10:20:00,243.07,243.16,242.68,242.85,8767.0,213.7386,213.8177,213.3956,213.5451,8767.0
2021-04-07 10:30:00,242.71,243.33,242.44,242.66,25603.0,213.422,213.9672,213.1846,213.3781,25603.0
2021-04-07 10:40:00,242.62,242.62,241.98,242.07,8433.0,213.3429,213.3429,212.7801,212.8593,8433.0
2021-04-07 10:50:00,242.13,242.3,241.77,241.9,19279.0,212.912,213.0615,212.5955,212.7098,19279.0
2021-04-07 11:00:00,241.87,242.43,241.8,241.8,19177.0,212.6834,213.1758,212.6218,212.6218,19177.0
2021-04-07 11:10:00,241.77,241.84,241.39,241.54,32410.0,212.5955,212.657,212.2613,212.3932,32410.0
2021-04-07 11:20:00,241.53,241.84,241.36,241.44,27076.0,212.3844,212.657,212.2349,212.3053,27076.0
2021-04-07 11:30:00,241.44,241.94,241.25,241.25,21269.0,212.3053,212.7449,212.1382,212.1382,21269.0
2021-04-07 11:40:00,241.22,241.45,240.95,240.95,21093.0,212.1118,212.3141,211.8744,211.8744,21093.0
2021-04-07 11:50:00,241.0,241.72,240.96,241.58,11634.0,211.9184,212.5515,211.8832,212.4284,11634.0
2021-04-07 12:00:00,241.59,242.41,241.59,242.41,10453.0,212.4372,213.1582,212.4372,213.1582,10453.0
2021-04-07 12:10:00,242.42,242.85,242.42,242.74,11161.0,213.167,213.5451,213.167,213.4484,11161.0
2021-04-07 12:20:00,242.76,242.77,241.91,241.91,7749.0,213.466,213.4748,212.7186,212.7186,7749.0
2021-04-07 12:30:00,241.93,242.15,241.72,242.07,8560.0,212.7362,212.9296,212.5515,212.8593,8560.0
2021-04-07 12:40:00,242.07,242.07,241.8,242.07,6575.0,212.8593,212.8593,212.6218,212.8593,6575.0
2021-04-07 12:50:00,242.11,242.26,241.91,241.97,8740.0,212.8944,213.0263,212.7186,212.7713,8740.0
2021-04-07 13:00:00,242.05,242.25,241.92,242.12,7656.0,212.8417,213.0175,212.7274,212.9032,7656.0
2021-04-07 13:10:00,242.12,242.38,242.09,242.38,5718.0,212.9032,213.1318,212.8768,213.1318,5718.0
2021-04-07 13:20:00,242.36,242.41,242.08,242.18,7474.0,213.1143,213.1582,212.8681,212.956,7474.0
2021-04-07 13:30:00,242.25,242.36,242.13,242.19,26621.0,213.0175,213.1143,212.912,212.9648,26621.0
2021-04-07 13:40:00,242.23,242.99,242.23,242.98,18613.0,212.9999,213.6682,212.9999,213.6594,18613.0
2021-04-07 13:50:00,242.95,243.21,242.82,243.21,10798.0,213.6331,213.8617,213.5188,213.8617,10798.0
2021-04-07 14:00:00,243.19,243.27,242.83,242.92,9700.0,213.8441,213.9145,213.5275,213.6067,9700.0
2021-04-07 14:10:00,243.01,243.31,242.93,243.17,14545.0,213.6858,213.9496,213.6155,213.8265,14545.0
2021-04-07 14:20:00,243.12,243.56,243.12,243.54,22089.0,213.7826,214.1695,213.7826,214.1519,22089.0
2021-04-07 14:30:00,243.58,243.97,243.58,243.79,10430.0,214.187,214.53,214.187,214.3717,10430.0
2021-04-07 14:40:00,243.84,244.18,243.78,244.0,16674.0,214.4157,214.7146,214.3629,214.5564,16674.0
2021-04-07 14:50:00,244.0,244.2,243.65,243.67,14997.0,214.5564,214.7322,214.2486,214.2662,14997.0
2021-04-07 15:00:00,243.72,243.87,243.54,243.78,15553.0,214.3102,214.4421,214.1519,214.3629,15553.0
2021-04-07 15:10:00,243.81,244.11,243.73,244.08,12601.0,214.3893,214.6531,214.3189,214.6267,12601.0
2021-04-07 15:20:00,244.05,244.72,243.94,244.7,29729.0,214.6003,215.1895,214.5036,215.1719,29729.0
2021-04-07 15:30:00,244.74,245.06,244.56,244.99,44339.0,215.2071,215.4885,215.0488,215.4269,44339.0
2021-04-07 15:40:00,245.0,245.87,244.98,245.31,55859.0,215.4357,216.2007,215.4181,215.7083,55859.0
2021-04-07 15:50:00,245.2,245.29,244.7,244.71,99352.0,215.6116,215.6907,215.1719,215.1807,99352.0
2021-04-08 09:30:00,245.27,245.82,244.87,245.82,51187.0,215.6731,216.1567,215.3214,216.1567,51187.0
2021-04-08 09:40:00,245.78,246.14,245.01,245.78,16325.0,216.1216,216.4381,215.4445,216.1216,16325.0
2021-04-08 09:50:00,245.81,245.82,244.91,244.94,18330.0,216.1479,216.1567,215.3566,215.3829,18330.0
2021-04-08 10:00:00,245.01,245.09,243.98,243.98,9609.0,215.4445,215.5148,214.5388,214.5388,9609.0
2021-04-08 10:10:00,244.03,244.46,244.01,244.27,8000.0,214.5827,214.9609,214.5652,214.7938,8000.0
2021-04-08 10:20:00,244.31,245.56,244.31,245.56,9381.0,214.829,215.9281,214.829,215.9281,9381.0
2021-04-08 10:30:00,245.6,245.67,244.89,244.91,13389.0,215.9633,216.0248,215.339,215.3566,13389.0
2021-04-08 10:40:00,244.88,244.93,243.89,243.9,6680.0,215.3302,215.3741,214.4596,214.4684,6680.0
2021-04-08 10:50:00,243.9,243.97,243.45,243.59,21030.0,214.4684,214.53,214.0727,214.1958,21030.0
2021-04-08 11:00:00,243.64,244.0,243.24,243.81,11251.0,214.2398,214.5564,213.8881,214.3893,11251.0
2021-04-08 11:10:00,243.85,243.95,243.5,243.88,27056.0,214.4245,214.5124,214.1167,214.4508,27056.0
2021-04-08 11:20:00,243.84,244.02,243.64,243.66,9427.0,214.4157,214.5739,214.2398,214.2574,9427.0
2021-04-08 11:30:00,243.66,243.74,243.05,243.12,18703.0,214.2574,214.3277,213.721,213.7826,18703.0
2021-04-08 11:40:00,243.09,243.14,242.59,242.81,16420.0,213.7562,213.8001,213.3165,213.51,16420.0
2021-04-08 11:50:00,242.86,243.01,242.25,242.62,21645.0,213.5539,213.6858,213.0175,213.3429,21645.0
2021-04-08 12:00:00,242.45,242.94,242.33,242.91,18298.0,213.1934,213.6243,213.0879,213.5979,18298.0
2021-04-08 12:10:00,242.98,243.18,242.78,242.92,10967.0,213.6594,213.8353,213.4836,213.6067,10967.0
2021-04-08 12:20:00,242.79,243.0,242.6,242.86,14508.0,213.4924,213.677,213.3253,213.5539,14508.0
2021-04-08 12:30:00,242.84,242.84,242.01,242.23,24382.0,213.5363,213.5363,212.8065,212.9999,24382.0
2021-04-08 12:40:00,242.32,242.79,242.26,242.46,9666.0,213.0791,213.4924,213.0263,213.2022,9666.0
2021-04-08 12:50:00,242.39,242.42,242.12,242.17,8106.0,213.1406,213.167,212.9032,212.9472,8106.0
2021-04-08 13:00:00,242.07,242.07,241.74,241.86,9380.0,212.8593,212.8593,212.5691,212.6746,9380.0
2021-04-08 13:10:00,241.78,242.37,241.78,242.31,10656.0,212.6043,213.1231,212.6043,213.0703,10656.0
2021-04-08 13:20:00,242.31,242.36,242.11,242.27,7491.0,213.0703,213.1143,212.8944,213.0351,7491.0
2021-04-08 13:30:00,242.28,242.52,242.19,242.19,9955.0,213.0439,213.255,212.9648,212.9648,9955.0
2021-04-08 13:40:00,242.22,242.36,242.02,242.25,12088.0,212.9912,213.1143,212.8153,213.0175,12088.0
2021-04-08 13:50:00,242.27,242.58,242.21,242.58,9990.0,213.0351,213.3077,212.9824,213.3077,9990.0
2021-04-08 14:00:00,242.55,242.58,241.97,241.99,11684.0,213.2813,213.3077,212.7713,212.7889,11684.0
2021-04-08 14:10:00,241.96,242.13,241.92,242.09,6060.0,212.7625,212.912,212.7274,212.8768,6060.0
2021-04-08 14:20:00,242.05,242.25,242.03,242.2,9567.0,212.8417,213.0175,212.8241,212.9736,9567.0
2021-04-08 14:30:00,242.13,242.15,241.85,241.88,22334.0,212.912,212.9296,212.6658,212.6922,22334.0
2021-04-08 14:40:00,241.85,242.16,241.78,242.03,11732.0,212.6658,212.9384,212.6043,212.8241,11732.0
2021-04-08 14:50:00,242.03,242.41,242.03,242.36,7697.0,212.8241,213.1582,212.8241,213.1143,7697.0
2021-04-08 15:00:00,242.37,242.81,242.31,242.71,17352.0,213.1231,213.51,213.0703,213.422,17352.0
2021-04-08 15:10:00,242.73,242.73,242.42,242.44,12185.0,213.4396,213.4396,213.167,213.1846,12185.0
2021-04-08 15:20:00,242.42,242.63,242.28,242.63,17369.0,213.167,213.3517,213.0439,213.3517,17369.0
2021-04-08 15:30:00,242.7,242.77,242.0,242.07,32847.0,213.4132,213.4748,212.7977,212.8593,32847.0
2021-04-08 15:40:00,242.0,242.13,241.18,241.18,59530.0,212.7977,212.912,212.0767,212.0767,59530.0
2021-04-08 15:50:00,241.3,241.56,240.76,240.99,197255.0,212.1822,212.4108,211.7073,211.9096,197255.0
2021-04-09 09:30:00,240.96,241.45,239.48,240.34,114752.0,211.8832,212.3141,210.5818,211.338,114752.0
2021-04-09 09:40:00,240.33,240.84,239.71,240.52,23784.0,211.3292,211.7777,210.784,211.4963,23784.0
2021-04-09 09:50:00,240.51,241.15,240.44,240.96,10588.0,211.4875,212.0503,211.426,211.8832,10588.0
2021-04-09 10:00:00,240.67,240.97,240.36,240.66,51060.0,211.6282,211.892,211.3556,211.6194,51060.0
2021-04-09 10:10:00,240.6,240.85,240.11,240.64,21514.0,211.5666,211.7865,211.1358,211.6018,21514.0
2021-04-09 10:20:00,240.62,240.71,239.82,239.94,20829.0,211.5842,211.6634,210.8808,210.9863,20829.0
2021-04-09 10:30:00,239.98,240.34,239.92,240.09,22017.0,211.0215,211.338,210.9687,211.1182,22017.0
2021-04-09 10:40:00,240.04,240.31,239.8,240.12,18131.0,211.0742,211.3116,210.8632,211.1446,18131.0
2021-04-09 10:50:00,240.17,240.37,239.84,239.93,13157.0,211.1885,211.3644,210.8984,210.9775,13157.0
2021-04-09 11:00:00,239.89,240.12,239.69,239.92,11000.0,210.9423,211.1446,210.7665,210.9687,11000.0
2021-04-09 11:10:00,239.9,239.98,239.58,239.71,17154.0,210.9511,211.0215,210.6697,210.784,17154.0
2021-04-09 11:20:00,239.84,240.47,239.8,240.26,12542.0,210.8984,211.4523,210.8632,211.2677,12542.0
2021-04-09 11:30:00,240.31,240.64,240.17,240.59,10597.0,211.3116,211.6018,211.1885,211.5578,10597.0
2021-04-09 11:40:00,240.61,240.78,240.11,240.11,10189.0,211.5754,211.7249,211.1358,211.1358,10189.0
2021-04-09 11:50:00,240.12,240.42,240.09,240.36,11984.0,211.1446,211.4084,211.1182,211.3556,11984.0
2021-04-09 12:00:00,240.38,240.38,240.07,240.1,22144.0,211.3732,211.3732,211.1006,211.127,22144.0
2021-04-09 12:10:00,240.13,240.13,239.48,239.52,13245.0,211.1534,211.1534,210.5818,210.617,13245.0
2021-04-09 12:20:00,239.5,240.16,239.4,239.85,26384.0,210.5994,211.1797,210.5114,210.9071,26384.0
2021-04-09 12:30:00,239.84,239.96,239.76,239.91,5602.0,210.8984,211.0039,210.828,210.9599,5602.0
2021-04-09 12:40:00,239.99,239.99,239.53,239.73,13533.0,211.0303,211.0303,210.6258,210.8016,13533.0
2021-04-09 12:50:00,239.62,239.72,239.5,239.54,16419.0,210.7049,210.7928,210.5994,210.6346,16419.0
2021-04-09 13:00:00,239.54,239.93,239.51,239.81,10881.0,210.6346,210.9775,210.6082,210.872,10881.0
2021-04-09 13:10:00,239.82,239.96,239.62,239.96,8298.0,210.8808,211.0039,210.7049,211.0039,8298.0
2021-04-09 13:20:00,239.96,240.0,239.73,239.81,9658.0,211.0039,211.039,210.8016,210.872,9658.0
2021-04-09 13:30:00,239.88,240.15,239.7,239.73,9518.0,210.9335,211.1709,210.7752,210.8016,9518.0
2021-04-09 13:40:00,239.73,240.01,239.72,239.83,7176.0,210.8016,211.0478,210.7928,210.8896,7176.0
2021-04-09 13:50:00,239.88,240.13,239.73,239.89,6340.0,210.9335,211.1534,210.8016,210.9423,6340.0
2021-04-09 14:00:00,239.92,240.0,239.81,239.82,7423.0,210.9687,211.039,210.872,210.8808,7423.0
2021-04-09 14:10:00,239.95,240.05,239.8,239.87,9364.0,210.9951,211.083,210.8632,210.9247,9364.0
2021-04-09 14:20:00,239.85,239.94,239.67,239.74,7932.0,210.9071,210.9863,210.7489,210.8104,7932.0
2021-04-09 14:30:00,239.66,239.82,239.63,239.63,7260.0,210.7401,210.8808,210.7137,210.7137,7260.0
2021-04-09 14:40:00,239.67,239.85,239.54,239.81,7116.0,210.7489,210.9071,210.6346,210.872,7116.0
2021-04-09 14:50:00,239.79,239.79,239.64,239.76,12359.0,210.8544,210.8544,210.7225,210.828,12359.0
2021-04-09 15:00:00,239.69,239.86,239.61,239.85,28162.0,210.7665,210.9159,210.6961,210.9071,28162.0
2021-04-09 15:10:00,239.81,239.9,239.73,239.82,9014.0,210.872,210.9511,210.8016,210.8808,9014.0
2021-04-09 15:20:00,239.87,240.2,239.85,240.15,11896.0,210.9247,211.2149,210.9071,211.1709,11896.0
2021-04-09 15:30:00,240.18,240.4,240.1,240.33,27904.0,211.1973,211.3908,211.127,211.3292,27904.0
2021-04-09 15:40:00,240.3,240.38,239.96,239.96,33761.0,211.3028,211.3732,211.0039,211.0039,33761.0
2021-04-09 15:50:00,239.85,240.5,239.85,240.39,243160.0,210.9071,211.4787,210.9071,211.382,243160.0
2021-04-12 09:30:00,240.7,240.75,238.8,239.85,114703.0,212.7413,212.7855,211.062,211.9901,114703.0
2021-04-12 09:40:00,239.7,240.69,239.38,240.6,28485.0,211.8575,212.7325,211.5747,212.6529,28485.0
2021-04-12 09:50:00,240.64,241.09,240.32,240.88,21293.0,212.6883,213.086,212.4055,212.9004,21293.0
2021-04-12 10:00:00,240.94,241.0,239.12,239.29,16207.0,212.9535,213.0065,211.3449,211.4951,16207.0
2021-04-12 10:10:00,239.33,239.48,239.12,239.16,14482.0,211.5305,211.663,211.3449,211.3802,14482.0
2021-04-12 10:20:00,239.1,239.46,239.09,239.19,17840.0,211.3272,211.6454,211.3183,211.4067,17840.0
2021-04-12 10:30:00,239.17,239.87,239.12,239.84,13288.0,211.3891,212.0077,211.3449,211.9812,13288.0
2021-04-12 10:40:00,239.93,240.07,239.66,240.05,9273.0,212.0608,212.1845,211.8221,212.1668,9273.0
2021-04-12 10:50:00,240.08,240.35,240.08,240.08,15047.0,212.1933,212.432,212.1933,212.1933,15047.0
2021-04-12 11:00:00,240.11,240.42,240.04,240.05,12579.0,212.2199,212.4939,212.158,212.1668,12579.0
2021-04-12 11:10:00,240.07,240.46,239.96,240.36,13103.0,212.1845,212.5292,212.0873,212.4408,13103.0
2021-04-12 11:20:00,240.4,240.48,240.2,240.43,7187.0,212.4762,212.5469,212.2994,212.5027,7187.0
2021-04-12 11:30:00,240.49,240.63,240.31,240.55,10799.0,212.5557,212.6795,212.3966,212.6088,10799.0
2021-04-12 11:40:00,240.48,240.48,240.21,240.31,5335.0,212.5469,212.5469,212.3082,212.3966,5335.0
2021-04-12 11:50:00,240.34,240.42,240.22,240.34,9666.0,212.4231,212.4939,212.3171,212.4231,9666.0
2021-04-12 12:00:00,240.24,240.61,240.14,240.61,8769.0,212.3348,212.6618,212.2464,212.6618,8769.0
2021-04-12 12:10:00,240.57,240.63,240.49,240.57,6578.0,212.6264,212.6795,212.5557,212.6264,6578.0
2021-04-12 12:20:00,240.58,240.58,240.06,240.25,18162.0,212.6353,212.6353,212.1757,212.3436,18162.0
2021-04-12 12:30:00,240.25,240.44,240.21,240.28,13844.0,212.3436,212.5115,212.3082,212.3701,13844.0
2021-04-12 12:40:00,240.25,240.4,240.08,240.2,12459.0,212.3436,212.4762,212.1933,212.2994,12459.0
2021-04-12 12:50:00,240.21,240.3,240.0,240.28,20653.0,212.3082,212.3878,212.1226,212.3701,20653.0
2021-04-12 13:00:00,240.25,240.54,240.25,240.31,10212.0,212.3436,212.5999,212.3436,212.3966,10212.0
2021-04-12 13:10:00,240.31,240.45,240.18,240.45,13938.0,212.3966,212.5204,212.2817,212.5204,13938.0
2021-04-12 13:20:00,240.43,240.48,240.3,240.33,8182.0,212.5027,212.5469,212.3878,212.4143,8182.0
2021-04-12 13:30:00,240.39,240.5,240.31,240.31,8879.0,212.4673,212.5646,212.3966,212.3966,8879.0
2021-04-12 13:40:00,240.33,240.65,240.33,240.59,11203.0,212.4143,212.6971,212.4143,212.6441,11203.0
2021-04-12 13:50:00,240.58,240.62,240.11,240.3,21032.0,212.6353,212.6706,212.2199,212.3878,21032.0
2021-04-12 14:00:00,240.31,240.51,240.29,240.49,8673.0,212.3966,212.5734,212.379,212.5557,8673.0
2021-04-12 14:10:00,240.43,240.47,240.26,240.3,6585.0,212.5027,212.538,212.3524,212.3878,6585.0
2021-04-12 14:20:00,240.39,240.44,240.21,240.31,5152.0,212.4673,212.5115,212.3082,212.3966,5152.0
2021-04-12 14:30:00,240.27,240.5,240.18,240.39,4696.0,212.3613,212.5646,212.2817,212.4673,4696.0
2021-04-12 14:40:00,240.44,240.86,240.37,240.79,15642.0,212.5115,212.8827,212.4497,212.8209,15642.0
2021-04-12 14:50:00,240.79,240.83,240.37,240.59,27522.0,212.8209,212.8562,212.4497,212.6441,27522.0
2021-04-12 15:00:00,240.6,240.74,240.55,240.65,19041.0,212.6529,212.7767,212.6088,212.6971,19041.0
2021-04-12 15:10:00,240.7,240.71,240.18,240.22,14616.0,212.7413,212.7502,212.2817,212.3171,14616.0
2021-04-12 15:20:00,240.19,240.58,240.15,240.48,8989.0,212.2906,212.6353,212.2552,212.5469,8989.0
2021-04-12 15:30:00,240.49,240.84,240.47,240.75,28385.0,212.5557,212.8651,212.538,212.7855,28385.0
2021-04-12 15:40:00,240.76,241.29,240.64,241.09,46388.0,212.7944,213.2628,212.6883,213.086,46388.0
2021-04-12 15:50:00,241.11,241.52,240.91,241.5,153847.0,213.1037,213.4661,212.9269,213.4484,153847.0
2021-04-13 09:30:00,241.5,241.96,240.82,241.61,90927.0,213.4484,213.855,212.8474,213.5456,90927.0
2021-04-13 09:40:00,241.52,241.83,241.26,241.71,43563.0,213.4661,213.7401,213.2363,213.634,43563.0
2021-04-13 09:50:00,241.79,242.8,241.75,242.8,52587.0,213.7047,214.5974,213.6694,214.5974,52587.0
2021-04-13 10:00:00,242.67,243.27,242.52,242.78,53380.0,214.4825,215.0128,214.3499,214.5797,53380.0
2021-04-13 10:10:00,242.87,243.0,242.21,242.21,19921.0,214.6593,214.7742,214.0759,214.0759,19921.0
2021-04-13 10:20:00,242.33,242.48,242.0,242.33,23527.0,214.182,214.3146,213.8903,214.182,23527.0
2021-04-13 10:30:00,242.22,242.4,241.47,242.4,32588.0,214.0848,214.2439,213.4219,214.2439,32588.0
2021-04-13 10:40:00,242.41,242.5,241.5,241.54,33378.0,214.2527,214.3323,213.4484,213.4838,33378.0
2021-04-13 10:50:00,241.53,241.72,241.3,241.3,21188.0,213.4749,213.6429,213.2716,213.2716,21188.0
2021-04-13 11:00:00,241.3,241.63,241.14,241.63,19178.0,213.2716,213.5633,213.1302,213.5633,19178.0
2021-04-13 11:10:00,241.61,241.66,241.28,241.56,20224.0,213.5456,213.5898,213.254,213.5014,20224.0
2021-04-13 11:20:00,241.55,241.74,241.44,241.57,11447.0,213.4926,213.6605,213.3954,213.5103,11447.0
2021-04-13 11:30:00,241.62,241.8,241.4,241.8,12481.0,213.5545,213.7136,213.36,213.7136,12481.0
2021-04-13 11:40:00,241.82,242.24,241.74,242.24,7065.0,213.7312,214.1025,213.6605,214.1025,7065.0
2021-04-13 11:50:00,242.25,242.5,242.15,242.41,18347.0,214.1113,214.3323,214.0229,214.2527,18347.0
2021-04-13 12:00:00,242.42,242.49,242.1,242.25,27855.0,214.2615,214.3234,213.9787,214.1113,27855.0
2021-04-13 12:10:00,242.21,242.33,242.09,242.3,10885.0,214.0759,214.182,213.9699,214.1555,10885.0
2021-04-13 12:20:00,242.24,242.4,242.23,242.27,12175.0,214.1025,214.2439,214.0936,214.129,12175.0
2021-04-13 12:30:00,242.3,242.7,242.18,242.7,22242.0,214.1555,214.509,214.0494,214.509,22242.0
2021-04-13 12:40:00,242.7,242.94,242.57,242.63,28132.0,214.509,214.7211,214.3941,214.4472,28132.0
2021-04-13 12:50:00,242.62,242.73,242.36,242.7,16797.0,214.4383,214.5355,214.2085,214.509,16797.0
2021-04-13 13:00:00,242.71,243.18,242.66,242.78,26040.0,214.5179,214.9333,214.4737,214.5797,26040.0
2021-04-13 13:10:00,242.78,242.81,242.65,242.74,10689.0,214.5797,214.6062,214.4648,214.5444,10689.0
2021-04-13 13:20:00,242.74,242.74,242.46,242.57,7074.0,214.5444,214.5444,214.2969,214.3941,7074.0
2021-04-13 13:30:00,242.46,242.47,242.15,242.19,8713.0,214.2969,214.3057,214.0229,214.0583,8713.0
2021-04-13 13:40:00,242.22,242.4,242.22,242.33,7421.0,214.0848,214.2439,214.0848,214.182,7421.0
2021-04-13 13:50:00,242.3,242.48,242.27,242.28,6036.0,214.1555,214.3146,214.129,214.1378,6036.0
2021-04-13 14:00:00,242.29,242.43,242.19,242.19,6082.0,214.1466,214.2704,214.0583,214.0583,6082.0
2021-04-13 14:10:00,242.21,242.4,242.09,242.39,12830.0,214.0759,214.2439,213.9699,214.235,12830.0
2021-04-13 14:20:00,242.39,242.55,242.3,242.48,6700.0,214.235,214.3764,214.1555,214.3146,6700.0
2021-04-13 14:30:00,242.46,243.0,242.37,242.98,85307.0,214.2969,214.7742,214.2174,214.7565,85307.0
2021-04-13 14:40:00,242.98,243.32,242.87,243.25,14748.0,214.7565,215.057,214.6593,214.9951,14748.0
2021-04-13 14:50:00,243.26,243.41,243.06,243.15,24434.0,215.004,215.1366,214.8272,214.9068,24434.0
2021-04-13 15:00:00,243.13,243.31,243.05,243.19,27318.0,214.8891,215.0482,214.8184,214.9421,27318.0
2021-04-13 15:10:00,243.14,243.22,242.86,243.0,14158.0,214.8979,214.9686,214.6504,214.7742,14158.0
2021-04-13 15:20:00,242.99,243.28,242.96,243.1,53481.0,214.7653,215.0217,214.7388,214.8626,53481.0
2021-04-13 15:30:00,243.09,243.27,242.96,243.0,44060.0,214.8537,215.0128,214.7388,214.7742,44060.0
2021-04-13 15:40:00,242.99,243.26,242.76,243.04,33117.0,214.7653,215.004,214.5621,214.8095,33117.0
2021-04-13 15:50:00,243.12,243.36,242.91,243.01,182193.0,214.8802,215.0924,214.6946,214.783,182193.0
2021-04-14 09:30:00,243.14,243.56,242.68,243.49,64320.0,214.8979,215.2691,214.4913,215.2073,64320.0
2021-04-14 09:40:00,243.39,244.36,243.36,244.31,31382.0,215.1189,215.9762,215.0924,215.932,31382.0
2021-04-14 09:50:00,244.37,244.4,242.75,242.76,11396.0,215.985,216.0116,214.5532,214.5621,11396.0
2021-04-14 10:00:00,242.9,243.15,242.0,242.41,11735.0,214.6858,214.9068,213.8903,214.2527,11735.0
2021-04-14 10:10:00,242.35,242.41,241.79,241.87,11165.0,214.1997,214.2527,213.7047,213.7754,11165.0
2021-04-14 10:20:00,241.95,242.28,241.94,242.24,4340.0,213.8461,214.1378,213.8373,214.1025,4340.0
2021-04-14 10:30:00,242.24,242.24,241.85,241.98,11112.0,214.1025,214.1025,213.7578,213.8727,11112.0
2021-04-14 10:40:00,242.1,242.17,241.62,241.8,18396.0,213.9787,214.0406,213.5545,213.7136,18396.0
2021-04-14 10:50:00,241.82,241.91,241.06,241.06,12882.0,213.7312,213.8108,213.0595,213.0595,12882.0
2021-04-14 11:00:00,241.1,241.34,241.01,241.01,9983.0,213.0949,213.307,213.0153,213.0153,9983.0
2021-04-14 11:10:00,240.96,241.21,240.86,241.2,9601.0,212.9711,213.1921,212.8827,213.1833,9601.0
2021-04-14 11:20:00,241.3,241.41,241.03,241.16,22876.0,213.2716,213.3689,213.033,213.1479,22876.0
2021-04-14 11:30:00,241.29,241.48,241.14,241.3,7973.0,213.2628,213.4307,213.1302,213.2716,7973.0
2021-04-14 11:40:00,241.3,241.46,241.15,241.39,10785.0,213.2716,213.4131,213.1391,213.3512,10785.0
2021-04-14 11:50:00,241.39,241.52,241.22,241.37,7622.0,213.3512,213.4661,213.2009,213.3335,7622.0
2021-04-14 12:00:00,241.43,241.64,241.34,241.6,8646.0,213.3865,213.5721,213.307,213.5368,8646.0
2021-04-14 12:10:00,241.57,241.77,241.29,241.33,8547.0,213.5103,213.687,213.2628,213.2982,8547.0
2021-04-14 12:20:00,241.44,241.84,241.44,241.79,11066.0,213.3954,213.7489,213.3954,213.7047,11066.0
2021-04-14 12:30:00,241.84,242.09,241.75,241.98,8186.0,213.7489,213.9699,213.6694,213.8727,8186.0
2021-04-14 12:40:00,241.95,242.09,241.77,241.89,8923.0,213.8461,213.9699,213.687,213.7931,8923.0
2021-04-14 12:50:00,241.94,242.1,241.91,242.0,8289.0,213.8373,213.9787,213.8108,213.8903,8289.0
2021-04-14 13:00:00,242.02,242.17,241.82,242.07,4609.0,213.908,214.0406,213.7312,213.9522,4609.0
2021-04-14 13:10:00,242.14,242.35,242.09,242.15,5594.0,214.0141,214.1997,213.9699,214.0229,5594.0
2021-04-14 13:20:00,242.05,242.48,242.05,242.39,8215.0,213.9345,214.3146,213.9345,214.235,8215.0
2021-04-14 13:30:00,242.34,242.5,242.14,242.2,13978.0,214.1908,214.3323,214.0141,214.0671,13978.0
2021-04-14 13:40:00,242.19,242.23,241.88,241.88,7736.0,214.0583,214.0936,213.7843,213.7843,7736.0
2021-04-14 13:50:00,241.91,242.05,241.58,241.73,10592.0,213.8108,213.9345,213.5191,213.6517,10592.0
2021-04-14 14:00:00,241.79,241.99,241.59,241.73,17073.0,213.7047,213.8815,213.528,213.6517,17073.0
2021-04-14 14:10:00,241.79,242.23,241.78,241.96,8112.0,213.7047,214.0936,213.6959,213.855,8112.0
2021-04-14 14:20:00,242.03,242.03,241.82,241.88,7480.0,213.9168,213.9168,213.7312,213.7843,7480.0
2021-04-14 14:30:00,241.87,241.94,241.64,241.76,17151.0,213.7754,213.8373,213.5721,213.6782,17151.0
2021-04-14 14:40:00,241.84,242.05,241.83,241.84,13280.0,213.7489,213.9345,213.7401,213.7489,13280.0
2021-04-14 14:50:00,241.85,241.97,241.71,241.81,12410.0,213.7578,213.8638,213.634,213.7224,12410.0
2021-04-14 15:00:00,241.87,242.18,241.73,241.97,15128.0,213.7754,214.0494,213.6517,213.8638,15128.0
2021-04-14 15:10:00,242.01,242.1,241.83,241.88,13061.0,213.8992,213.9787,213.7401,213.7843,13061.0
2021-04-14 15:20:00,241.85,241.91,241.68,241.73,17112.0,213.7578,213.8108,213.6075,213.6517,17112.0
2021-04-14 15:30:00,241.71,241.79,241.47,241.66,39474.0,213.634,213.7047,213.4219,213.5898,39474.0
2021-04-14 15:40:00,241.64,242.05,241.51,241.81,36580.0,213.5721,213.9345,213.4572,213.7224,36580.0
2021-04-14 15:50:00,241.84,242.25,241.54,241.87,121988.0,213.7489,214.1113,213.4838,213.7754,121988.0
2021-04-15 09:30:00,242.03,243.25,242.03,242.98,44188.0,213.9168,214.9951,213.9168,214.7565,44188.0
2021-04-15 09:40:00,243.2,244.02,243.2,244.02,19150.0,214.9509,215.6757,214.9509,215.6757,19150.0
2021-04-15 09:50:00,243.83,244.31,243.37,243.8,22184.0,215.5078,215.932,215.1012,215.4812,22184.0
2021-04-15 10:00:00,243.8,244.55,243.8,244.55,27343.0,215.4812,216.1441,215.4812,216.1441,27343.0
2021-04-15 10:10:00,244.53,244.84,244.3,244.41,21488.0,216.1265,216.4004,215.9232,216.0204,21488.0
2021-04-15 10:20:00,244.33,244.85,244.32,244.85,10518.0,215.9497,216.4093,215.9408,216.4093,10518.0
2021-04-15 10:30:00,244.85,245.39,244.71,245.08,71120.0,216.4093,216.8866,216.2855,216.6126,71120.0
2021-04-15 10:40:00,245.08,245.19,244.9,244.97,16817.0,216.6126,216.7098,216.4535,216.5153,16817.0
2021-04-15 10:50:00,244.92,245.45,244.88,244.89,19939.0,216.4712,216.9396,216.4358,216.4446,19939.0
2021-04-15 11:00:00,244.96,245.7,244.88,245.7,79312.0,216.5065,217.1606,216.4358,217.1606,79312.0
2021-04-15 11:10:00,245.56,245.78,245.25,245.73,10988.0,217.0368,217.2313,216.7628,217.1871,10988.0
2021-04-15 11:20:00,245.63,245.66,245.17,245.42,20636.0,217.0987,217.1252,216.6921,216.9131,20636.0
2021-04-15 11:30:00,245.31,245.56,245.24,245.5,12187.0,216.8159,217.0368,216.754,216.9838,12187.0
2021-04-15 11:40:00,245.5,245.59,244.93,245.14,25187.0,216.9838,217.0633,216.48,216.6656,25187.0
2021-04-15 11:50:00,245.12,245.5,245.09,245.45,26545.0,216.6479,216.9838,216.6214,216.9396,26545.0
2021-04-15 12:00:00,245.49,246.11,245.45,245.88,40089.0,216.9749,217.5229,216.9396,217.3196,40089.0
2021-04-15 12:10:00,245.82,245.97,245.66,245.92,11388.0,217.2666,217.3992,217.1252,217.355,11388.0
2021-04-15 12:20:00,245.98,246.08,245.76,245.92,15347.0,217.408,217.4964,217.2136,217.355,15347.0
2021-04-15 12:30:00,245.96,246.23,245.9,246.08,10633.0,217.3904,217.629,217.3373,217.4964,10633.0
2021-04-15 12:40:00,246.09,246.25,246.01,246.21,8552.0,217.5053,217.6467,217.4345,217.6113,8552.0
2021-04-15 12:50:00,246.19,246.46,246.16,246.39,14561.0,217.5936,217.8323,217.5671,217.7704,14561.0
2021-04-15 13:00:00,246.32,246.34,246.07,246.23,26224.0,217.7085,217.7262,217.4876,217.629,26224.0
2021-04-15 13:10:00,246.2,246.51,246.2,246.45,12784.0,217.6025,217.8765,217.6025,217.8234,12784.0
2021-04-15 13:20:00,246.38,246.49,246.01,246.16,29162.0,217.7616,217.8588,217.4345,217.5671,29162.0
2021-04-15 13:30:00,246.21,246.25,245.58,245.62,55675.0,217.6113,217.6467,217.0545,217.0898,55675.0
2021-04-15 13:40:00,245.63,246.09,245.63,245.88,14067.0,217.0987,217.5053,217.0987,217.3196,14067.0
2021-04-15 13:50:00,245.87,245.87,245.36,245.37,13768.0,217.3108,217.3108,216.86,216.8689,13768.0
2021-04-15 14:00:00,245.33,245.33,244.84,244.97,34676.0,216.8335,216.8335,216.4004,216.5153,34676.0
2021-04-15 14:10:00,244.96,245.75,244.82,245.66,25697.0,216.5065,217.2047,216.3828,217.1252,25697.0
2021-04-15 14:20:00,245.67,245.79,245.46,245.61,14993.0,217.134,217.2401,216.9484,217.081,14993.0
2021-04-15 14:30:00,245.62,245.72,245.46,245.67,11100.0,217.0898,217.1782,216.9484,217.134,11100.0
2021-04-15 14:40:00,245.7,245.82,245.38,245.38,11300.0,217.1606,217.2666,216.8777,216.8777,11300.0
2021-04-15 14:50:00,245.35,245.55,245.27,245.39,9329.0,216.8512,217.028,216.7805,216.8866,9329.0
2021-04-15 15:00:00,245.42,245.45,244.93,244.93,17801.0,216.9131,216.9396,216.48,216.48,17801.0
2021-04-15 15:10:00,244.96,245.21,244.95,245.02,11264.0,216.5065,216.7275,216.4977,216.5595,11264.0
2021-04-15 15:20:00,244.99,245.4,244.99,245.35,13483.0,216.533,216.8954,216.533,216.8512,13483.0
2021-04-15 15:30:00,245.45,245.62,245.22,245.61,47432.0,216.9396,217.0898,216.7363,217.081,47432.0
2021-04-15 15:40:00,245.61,246.18,245.39,246.1,66406.0,217.081,217.5848,216.8866,217.5141,66406.0
2021-04-15 15:50:00,246.13,247.26,246.04,247.16,216256.0,217.5406,218.5394,217.4611,218.451,216256.0
2021-04-16 09:30:00,248.39,248.66,246.01,247.1,140523.0,219.5381,219.7767,217.4345,218.3979,140523.0
2021-04-16 09:40:00,246.93,247.22,245.7,246.43,18590.0,218.2477,218.504,217.1606,217.8058,18590.0
2021-04-16 09:50:00,246.49,247.18,246.36,247.18,21621.0,217.8588,218.4686,217.7439,218.4686,21621.0
2021-04-16 10:00:00,247.15,247.29,246.42,246.66,24829.0,218.4421,218.5659,217.7969,218.009,24829.0
2021-04-16 10:10:00,246.69,247.15,246.59,246.99,18209.0,218.0356,218.4421,217.9472,218.3007,18209.0
2021-04-16 10:20:00,247.0,247.33,246.8,246.85,19651.0,218.3096,218.6012,218.1328,218.177,19651.0
2021-04-16 10:30:00,246.9,247.3,246.81,247.08,20933.0,218.2212,218.5747,218.1416,218.3803,20933.0
2021-04-16 10:40:00,247.08,247.5,247.01,247.11,17765.0,218.3803,218.7515,218.3184,218.4068,17765.0
2021-04-16 10:50:00,246.99,246.99,246.5,246.84,19461.0,218.3007,218.3007,217.8676,218.1681,19461.0
2021-04-16 11:00:00,246.95,247.05,246.8,246.84,10775.0,218.2654,218.3537,218.1328,218.1681,10775.0
2021-04-16 11:10:00,246.88,247.29,246.7,247.23,11130.0,218.2035,218.5659,218.0444,218.5128,11130.0
2021-04-16 11:20:00,247.23,247.85,247.22,247.66,24183.0,218.5128,219.0608,218.504,218.8929,24183.0
2021-04-16 11:30:00,247.71,247.71,247.21,247.39,18396.0,218.9371,218.9371,218.4952,218.6543,18396.0
2021-04-16 11:40:00,247.44,247.76,247.1,247.58,13174.0,218.6984,218.9813,218.3979,218.8222,13174.0
2021-04-16 11:50:00,247.57,247.88,247.53,247.84,16270.0,218.8133,219.0873,218.778,219.052,16270.0
2021-04-16 12:00:00,247.81,247.85,247.37,247.59,18847.0,219.0255,219.0608,218.6366,218.831,18847.0
2021-04-16 12:10:00,247.67,247.96,247.57,247.92,24624.0,218.9017,219.158,218.8133,219.1227,24624.0
2021-04-16 12:20:00,247.93,248.38,247.93,248.33,17784.0,219.1315,219.5293,219.1315,219.4851,17784.0
2021-04-16 12:30:00,248.37,248.61,248.31,248.61,15374.0,219.5204,219.7325,219.4674,219.7325,15374.0
2021-04-16 12:40:00,248.55,248.62,248.4,248.4,11506.0,219.6795,219.7414,219.5469,219.5469,11506.0
2021-04-16 12:50:00,248.3,248.59,248.21,248.32,13344.0,219.4585,219.7149,219.379,219.4762,13344.0
2021-04-16 13:00:00,248.32,248.61,248.19,248.56,12748.0,219.4762,219.7325,219.3613,219.6883,12748.0
2021-04-16 13:10:00,248.55,248.84,248.5,248.81,17366.0,219.6795,219.9358,219.6353,219.9093,17366.0
2021-04-16 13:20:00,248.81,248.99,248.51,248.73,19770.0,219.9093,220.0684,219.6442,219.8386,19770.0
2021-04-16 13:30:00,248.73,248.9,248.57,248.7,23659.0,219.8386,219.9889,219.6972,219.8121,23659.0
2021-04-16 13:40:00,248.66,248.78,248.55,248.62,14658.0,219.7767,219.8828,219.6795,219.7414,14658.0
2021-04-16 13:50:00,248.67,248.78,248.42,248.43,11795.0,219.7856,219.8828,219.5646,219.5734,11795.0
2021-04-16 14:00:00,248.44,248.84,248.37,248.79,17864.0,219.5823,219.9358,219.5204,219.8916,17864.0
2021-04-16 14:10:00,248.82,248.92,248.78,248.86,13861.0,219.9181,220.0065,219.8828,219.9535,13861.0
2021-04-16 14:20:00,248.85,249.4,248.85,249.35,18515.0,219.9447,220.4308,219.9447,220.3866,18515.0
2021-04-16 14:30:00,249.3,249.88,249.3,249.86,22847.0,220.3424,220.855,220.3424,220.8373,22847.0
2021-04-16 14:40:00,249.85,249.92,249.62,249.87,25545.0,220.8285,220.8904,220.6252,220.8462,25545.0
2021-04-16 14:50:00,249.89,250.02,249.39,249.45,26392.0,220.8639,220.9788,220.4219,220.475,26392.0
2021-04-16 15:00:00,249.42,249.56,249.13,249.17,15399.0,220.4485,220.5722,220.1921,220.2275,15399.0
2021-04-16 15:10:00,249.13,249.18,248.89,249.02,16194.0,220.1921,220.2363,219.98,220.0949,16194.0
2021-04-16 15:20:00,248.99,249.08,248.74,248.94,16374.0,220.0684,220.1479,219.8474,220.0242,16374.0
2021-04-16 15:30:00,248.98,249.31,248.87,249.29,21947.0,220.0596,220.3512,219.9623,220.3336,21947.0
2021-04-16 15:40:00,249.28,249.35,248.79,248.88,28131.0,220.3247,220.3866,219.8916,219.9712,28131.0
2021-04-16 15:50:00,249.03,249.17,248.38,248.62,81057.0,220.1038,220.2275,219.5293,219.7414,81057.0
2021-04-19 09:30:00,248.64,249.22,246.88,246.93,38784.0,219.7591,220.2717,218.2035,218.2477,38784.0
2021-04-19 09:40:00,246.84,248.17,246.36,247.91,14185.0,218.1681,219.3436,217.7439,219.1139,14185.0
2021-04-19 09:50:00,247.79,248.84,247.79,248.56,16678.0,219.0078,219.9358,219.0078,219.6883,16678.0
2021-04-19 10:00:00,248.49,248.7,247.85,248.31,12390.0,219.6265,219.8121,219.0608,219.4674,12390.0
2021-04-19 10:10:00,248.17,248.57,247.73,248.45,9435.0,219.3436,219.6972,218.9548,219.5911,9435.0
2021-04-19 10:20:00,248.54,248.7,247.99,247.99,10016.0,219.6707,219.8121,219.1846,219.1846,10016.0
2021-04-19 10:30:00,248.04,248.53,247.92,248.53,7005.0,219.2287,219.6618,219.1227,219.6618,7005.0
2021-04-19 10:40:00,248.64,248.64,247.89,248.12,8413.0,219.7591,219.7591,219.0962,219.2995,8413.0
2021-04-19 10:50:00,248.23,248.5,248.13,248.46,10105.0,219.3967,219.6353,219.3083,219.6,10105.0
2021-04-19 11:00:00,248.46,249.0,248.31,249.0,28707.0,219.6,220.0772,219.4674,220.0772,28707.0
2021-04-19 11:10:00,248.99,249.18,248.67,248.89,10235.0,220.0684,220.2363,219.7856,219.98,10235.0
2021-04-19 11:20:00,248.92,249.14,248.54,248.64,11854.0,220.0065,220.201,219.6707,219.7591,11854.0
2021-04-19 11:30:00,248.57,248.64,247.98,248.04,10713.0,219.6972,219.7591,219.1757,219.2287,10713.0
2021-04-19 11:40:00,248.1,248.37,247.99,248.21,8532.0,219.2818,219.5204,219.1846,219.379,8532.0
2021-04-19 11:50:00,248.22,248.38,247.98,248.09,6610.0,219.3878,219.5293,219.1757,219.2729,6610.0
2021-04-19 12:00:00,248.17,248.4,247.9,248.17,11601.0,219.3436,219.5469,219.105,219.3436,11601.0
2021-04-19 12:10:00,248.24,248.24,247.83,247.83,4595.0,219.4055,219.4055,219.0431,219.0431,4595.0
2021-04-19 12:20:00,247.85,247.93,247.52,247.63,7425.0,219.0608,219.1315,218.7692,218.8664,7425.0
2021-04-19 12:30:00,247.62,247.87,247.49,247.82,10067.0,218.8575,219.0785,218.7426,219.0343,10067.0
2021-04-19 12:40:00,247.83,248.54,247.74,248.54,11493.0,219.0431,219.6707,218.9636,219.6707,11493.0
2021-04-19 12:50:00,248.49,248.56,247.8,247.98,11403.0,219.6265,219.6883,219.0166,219.1757,11403.0
2021-04-19 13:00:00,247.89,247.99,247.74,247.76,12230.0,219.0962,219.1846,218.9636,218.9813,12230.0
2021-04-19 13:10:00,247.7,248.56,247.7,248.47,15096.0,218.9282,219.6883,218.9282,219.6088,15096.0
2021-04-19 13:20:00,248.47,248.47,247.83,247.94,8025.0,219.6088,219.6088,219.0431,219.1404,8025.0
2021-04-19 13:30:00,247.97,248.33,247.68,248.18,15001.0,219.1669,219.4851,218.9106,219.3525,15001.0
2021-04-19 13:40:00,248.31,248.31,247.88,247.96,7086.0,219.4674,219.4674,219.0873,219.158,7086.0
2021-04-19 13:50:00,247.97,248.11,247.89,247.89,8886.0,219.1669,219.2906,219.0962,219.0962,8886.0
2021-04-19 14:00:00,247.83,248.02,247.7,247.89,29544.0,219.0431,219.2111,218.9282,219.0962,29544.0
2021-04-19 14:10:00,247.85,248.11,247.8,248.11,9990.0,219.0608,219.2906,219.0166,219.2906,9990.0
2021-04-19 14:20:00,248.12,248.3,248.1,248.2,6323.0,219.2995,219.4585,219.2818,219.3702,6323.0
2021-04-19 14:30:00,248.22,248.22,248.01,248.04,10941.0,219.3878,219.3878,219.2022,219.2287,10941.0
2021-04-19 14:40:00,248.04,248.58,248.03,248.52,6795.0,219.2287,219.706,219.2199,219.653,6795.0
2021-04-19 14:50:00,248.53,248.68,248.4,248.58,9852.0,219.6618,219.7944,219.5469,219.706,9852.0
2021-04-19 15:00:00,248.57,248.57,248.16,248.2,14576.0,219.6972,219.6972,219.3348,219.3702,14576.0
2021-04-19 15:10:00,248.23,248.28,247.91,248.1,9378.0,219.3967,219.4409,219.1139,219.2818,9378.0
2021-04-19 15:20:00,248.18,248.22,248.03,248.06,8018.0,219.3525,219.3878,219.2199,219.2464,8018.0
2021-04-19 15:30:00,248.06,248.48,248.05,248.45,19268.0,219.2464,219.6176,219.2376,219.5911,19268.0
2021-04-19 15:40:00,248.43,248.69,248.4,248.4,24581.0,219.5734,219.8032,219.5469,219.5469,24581.0
2021-04-19 15:50:00,248.19,248.66,247.82,248.55,83585.0,219.3613,219.7767,219.0343,219.6795,83585.0
2021-04-20 09:30:00,247.74,250.25,247.74,250.25,52194.0,218.9636,221.182,218.9636,221.182,52194.0
2021-04-20 09:40:00,250.27,251.24,250.05,251.0,32438.0,221.1997,222.0571,221.0053,221.8449,32438.0
2021-04-20 09:50:00,250.98,251.57,250.6,251.21,35197.0,221.8273,222.3487,221.4914,222.0305,35197.0
2021-04-20 10:00:00,251.14,251.77,250.98,251.3,61593.0,221.9687,222.5255,221.8273,222.1101,61593.0
2021-04-20 10:10:00,251.36,251.62,251.01,251.51,24971.0,222.1631,222.3929,221.8538,222.2957,24971.0
2021-04-20 10:20:00,251.56,251.56,250.82,250.82,21684.0,222.3399,222.3399,221.6858,221.6858,21684.0
2021-04-20 10:30:00,250.78,251.5,250.64,251.28,39223.0,221.6505,222.2869,221.5267,222.0924,39223.0
2021-04-20 10:40:00,251.25,252.58,251.07,252.46,32601.0,222.0659,223.2414,221.9068,223.1353,32601.0
2021-04-20 10:50:00,252.43,253.37,252.38,253.24,23378.0,223.1088,223.9396,223.0646,223.8247,23378.0
2021-04-20 11:00:00,253.25,253.27,252.59,253.05,27647.0,223.8336,223.8513,223.2502,223.6568,27647.0
2021-04-20 11:10:00,253.0,253.74,253.0,253.74,28017.0,223.6126,224.2667,223.6126,224.2667,28017.0
2021-04-20 11:20:00,253.75,253.85,253.41,253.41,18907.0,224.2755,224.3639,223.975,223.975,18907.0
2021-04-20 11:30:00,253.46,253.46,252.72,252.93,20093.0,224.0192,224.0192,223.3651,223.5507,20093.0
2021-04-20 11:40:00,252.9,253.02,252.23,252.72,20772.0,223.5242,223.6303,222.9321,223.3651,20772.0
2021-04-20 11:50:00,252.77,252.81,251.65,251.7,21739.0,223.4093,223.4447,222.4194,222.4636,21739.0
2021-04-20 12:00:00,251.65,252.07,251.17,251.79,42735.0,222.4194,222.7906,221.9952,222.5432,42735.0
2021-04-20 12:10:00,251.79,251.99,251.54,251.99,17575.0,222.5432,222.7199,222.3222,222.7199,17575.0
2021-04-20 12:20:00,252.11,252.38,251.93,252.22,9329.0,222.826,223.0646,222.6669,222.9232,9329.0
2021-04-20 12:30:00,252.16,252.69,252.06,252.65,15335.0,222.8702,223.3386,222.7818,223.3033,15335.0
2021-04-20 12:40:00,252.6,253.05,252.33,252.33,10521.0,223.2591,223.6568,223.0204,223.0204,10521.0
2021-04-20 12:50:00,252.32,252.64,252.32,252.64,9801.0,223.0116,223.2944,223.0116,223.2944,9801.0
2021-04-20 13:00:00,252.59,253.09,252.51,253.09,17357.0,223.2502,223.6922,223.1795,223.6922,17357.0
2021-04-20 13:10:00,253.06,253.24,252.35,252.35,13358.0,223.6656,223.8247,223.0381,223.0381,13358.0
2021-04-20 13:20:00,252.36,252.36,251.74,251.88,7996.0,223.047,223.047,222.499,222.6227,7996.0
2021-04-20 13:30:00,251.9,252.31,251.9,252.24,10578.0,222.6404,223.0028,222.6404,222.9409,10578.0
2021-04-20 13:40:00,252.24,252.43,251.94,252.34,15910.0,222.9409,223.1088,222.6757,223.0293,15910.0
2021-04-20 13:50:00,252.37,252.53,252.09,252.53,13985.0,223.0558,223.1972,222.8083,223.1972,13985.0
2021-04-20 14:00:00,252.45,252.54,252.14,252.21,12069.0,223.1265,223.206,222.8525,222.9144,12069.0
2021-04-20 14:10:00,252.21,252.42,252.03,252.15,18219.0,222.9144,223.1,222.7553,222.8614,18219.0
2021-04-20 14:20:00,252.15,252.43,252.05,252.05,11782.0,222.8614,223.1088,222.773,222.773,11782.0
2021-04-20 14:30:00,252.05,252.12,251.71,251.87,17868.0,222.773,222.8348,222.4725,222.6139,17868.0
2021-04-20 14:40:00,251.85,252.23,251.77,252.16,15841.0,222.5962,222.9321,222.5255,222.8702,15841.0
2021-04-20 14:50:00,252.09,252.38,251.98,252.11,25466.0,222.8083,223.0646,222.7111,222.826,25466.0
2021-04-20 15:00:00,252.1,252.2,251.65,251.89,20005.0,222.8172,222.9055,222.4194,222.6316,20005.0
2021-04-20 15:10:00,251.89,252.46,251.83,252.37,17834.0,222.6316,223.1353,222.5785,223.0558,17834.0
2021-04-20 15:20:00,252.42,252.7,252.41,252.43,19197.0,223.1,223.3475,223.0911,223.1088,19197.0
2021-04-20 15:30:00,252.47,252.5,252.18,252.43,22801.0,223.1442,223.1707,222.8879,223.1088,22801.0
2021-04-20 15:40:00,252.46,252.88,252.45,252.87,32097.0,223.1353,223.5066,223.1265,223.4977,32097.0
2021-04-20 15:50:00,252.91,253.29,252.49,252.71,138596.0,223.5331,223.8689,223.1619,223.3563,138596.0
2021-04-21 09:30:00,254.07,255.03,253.2,253.66,49813.0,224.5583,225.4068,223.7894,224.196,49813.0
2021-04-21 09:40:00,253.77,253.9,252.81,253.42,15046.0,224.2932,224.4081,223.4447,223.9838,15046.0
2021-04-21 09:50:00,253.29,254.13,252.89,254.13,13468.0,223.8689,224.6114,223.5154,224.6114,13468.0
2021-04-21 10:00:00,253.97,254.25,253.56,253.95,15765.0,224.4699,224.7174,224.1076,224.4523,15765.0
2021-04-21 10:10:00,253.78,253.88,253.22,253.78,7660.0,224.302,224.3904,223.8071,224.302,7660.0
2021-04-21 10:20:00,253.66,254.13,253.28,253.91,11551.0,224.196,224.6114,223.8601,224.4169,11551.0
2021-04-21 10:30:00,253.9,253.9,253.07,253.22,13859.0,224.4081,224.4081,223.6745,223.8071,13859.0
2021-04-21 10:40:00,253.22,253.22,252.45,252.71,10325.0,223.8071,223.8071,223.1265,223.3563,10325.0
2021-04-21 10:50:00,252.66,252.67,251.67,251.88,10344.0,223.3121,223.3209,222.4371,222.6227,10344.0
2021-04-21 11:00:00,251.93,252.92,251.93,252.67,7553.0,222.6669,223.5419,222.6669,223.3209,7553.0
2021-04-21 11:10:00,252.51,252.93,252.47,252.48,8505.0,223.1795,223.5507,223.1442,223.153,8505.0
2021-04-21 11:20:00,252.57,252.72,252.25,252.69,11034.0,223.2326,223.3651,222.9497,223.3386,11034.0
2021-04-21 11:30:00,252.65,253.77,252.64,253.63,17083.0,223.3033,224.2932,223.2944,224.1694,17083.0
2021-04-21 11:40:00,253.69,253.69,252.79,252.97,11074.0,224.2225,224.2225,223.427,223.5861,11074.0
2021-04-21 11:50:00,252.8,252.9,252.43,252.64,13018.0,223.4358,223.5242,223.1088,223.2944,13018.0
2021-04-21 12:00:00,252.54,252.54,252.18,252.18,4453.0,223.206,223.206,222.8879,222.8879,4453.0
2021-04-21 12:10:00,252.2,252.8,252.2,252.71,5428.0,222.9055,223.4358,222.9055,223.3563,5428.0
2021-04-21 12:20:00,252.68,252.75,252.17,252.21,5369.0,223.3298,223.3917,222.879,222.9144,5369.0
2021-04-21 12:30:00,252.24,252.33,251.65,251.71,7149.0,222.9409,223.0204,222.4194,222.4725,7149.0
2021-04-21 12:40:00,251.66,251.9,251.62,251.82,7333.0,222.4283,222.6404,222.3929,222.5697,7333.0
2021-04-21 12:50:00,251.74,251.98,251.5,251.62,6400.0,222.499,222.7111,222.2869,222.3929,6400.0
2021-04-21 13:00:00,251.53,251.96,251.51,251.96,9026.0,222.3134,222.6934,222.2957,222.6934,9026.0
2021-04-21 13:10:00,252.0,252.0,251.53,251.63,6568.0,222.7288,222.7288,222.3134,222.4018,6568.0
2021-04-21 13:20:00,251.66,252.36,251.54,252.35,9522.0,222.4283,223.047,222.3222,223.0381,9522.0
2021-04-21 13:30:00,252.27,252.5,252.0,252.0,6169.0,222.9674,223.1707,222.7288,222.7288,6169.0
2021-04-21 13:40:00,251.98,251.98,251.58,251.58,7912.0,222.7111,222.7111,222.3576,222.3576,7912.0
2021-04-21 13:50:00,251.63,251.69,251.44,251.68,5978.0,222.4018,222.4548,222.2338,222.4459,5978.0
2021-04-21 14:00:00,251.75,251.94,251.66,251.9,12628.0,222.5078,222.6757,222.4283,222.6404,12628.0
2021-04-21 14:10:00,251.85,251.97,251.54,251.59,5657.0,222.5962,222.7023,222.3222,222.3664,5657.0
2021-04-21 14:20:00,251.49,251.49,251.07,251.47,5558.0,222.278,222.278,221.9068,222.2603,5558.0
2021-04-21 14:30:00,251.42,251.53,251.25,251.53,9996.0,222.2161,222.3134,222.0659,222.3134,9996.0
2021-04-21 14:40:00,251.44,251.55,251.25,251.52,8397.0,222.2338,222.331,222.0659,222.3045,8397.0
2021-04-21 14:50:00,251.52,251.65,251.3,251.65,6956.0,222.3045,222.4194,222.1101,222.4194,6956.0
2021-04-21 15:00:00,251.73,251.73,251.46,251.56,11723.0,222.4901,222.4901,222.2515,222.3399,11723.0
2021-04-21 15:10:00,251.55,251.67,251.43,251.52,13671.0,222.331,222.4371,222.225,222.3045,13671.0
2021-04-21 15:20:00,251.52,251.7,251.38,251.69,18882.0,222.3045,222.4636,222.1808,222.4548,18882.0
2021-04-21 15:30:00,251.71,252.42,251.55,252.36,20153.0,222.4725,223.1,222.331,223.047,20153.0
2021-04-21 15:40:00,252.37,252.49,252.07,252.17,20555.0,223.0558,223.1619,222.7906,222.879,20555.0
2021-04-21 15:50:00,252.22,252.43,251.83,252.18,55750.0,222.9232,223.1088,222.5785,222.8879,55750.0
2021-04-22 09:30:00,250.73,251.92,250.09,250.9,63240.0,221.6063,222.6581,221.0406,221.7565,63240.0
2021-04-22 09:40:00,250.92,252.58,250.86,252.58,11843.0,221.7742,223.2414,221.7212,223.2414,11843.0
2021-04-22 09:50:00,252.3,252.59,252.04,252.04,10214.0,222.9939,223.2502,222.7641,222.7641,10214.0
2021-04-22 10:00:00,252.12,252.91,251.7,252.91,15735.0,222.8348,223.5331,222.4636,223.5331,15735.0
2021-04-22 10:10:00,253.0,253.84,252.83,253.26,12523.0,223.6126,224.355,223.4624,223.8424,12523.0
2021-04-22 10:20:00,253.34,253.69,253.22,253.29,11464.0,223.9131,224.2225,223.8071,223.8689,11464.0
2021-04-22 10:30:00,253.45,253.85,253.26,253.85,8664.0,224.0103,224.3639,223.8424,224.3639,8664.0
2021-04-22 10:40:00,253.78,253.96,253.45,253.55,8758.0,224.302,224.4611,224.0103,224.0987,8758.0
2021-04-22 10:50:00,253.57,253.65,253.16,253.28,9866.0,224.1164,224.1871,223.754,223.8601,9866.0
2021-04-22 11:00:00,253.34,253.57,252.93,253.53,7614.0,223.9131,224.1164,223.5507,224.0811,7614.0
2021-04-22 11:10:00,253.54,253.63,253.24,253.52,11939.0,224.0899,224.1694,223.8247,224.0722,11939.0
2021-04-22 11:20:00,253.56,254.02,253.41,253.86,16312.0,224.1076,224.5141,223.975,224.3727,16312.0
2021-04-22 11:30:00,253.79,253.82,253.56,253.56,9900.0,224.3109,224.3374,224.1076,224.1076,9900.0
2021-04-22 11:40:00,253.39,253.75,253.31,253.66,6205.0,223.9573,224.2755,223.8866,224.196,6205.0
2021-04-22 11:50:00,253.74,254.0,253.67,253.67,7450.0,224.2667,224.4965,224.2048,224.2048,7450.0
2021-04-22 12:00:00,253.75,253.81,253.54,253.55,9254.0,224.2755,224.3285,224.0899,224.0987,9254.0
2021-04-22 12:10:00,253.46,253.88,253.46,253.7,24358.0,224.0192,224.3904,224.0192,224.2313,24358.0
2021-04-22 12:20:00,253.71,253.81,253.48,253.64,15059.0,224.2401,224.3285,224.0369,224.1783,15059.0
2021-04-22 12:30:00,253.64,253.7,253.39,253.42,5353.0,224.1783,224.2313,223.9573,223.9838,5353.0
2021-04-22 12:40:00,253.48,253.53,252.97,253.07,8729.0,224.0369,224.0811,223.5861,223.6745,8729.0
2021-04-22 12:50:00,253.02,253.04,252.62,252.76,12236.0,223.6303,223.648,223.2768,223.4005,12236.0
2021-04-22 13:00:00,252.9,252.9,251.59,252.0,18076.0,223.5242,223.5242,222.3664,222.7288,18076.0
2021-04-22 13:10:00,251.94,252.19,251.55,251.55,15344.0,222.6757,222.8967,222.331,222.331,15344.0
2021-04-22 13:20:00,251.55,252.26,251.53,252.0,33147.0,222.331,222.9586,222.3134,222.7288,33147.0
2021-04-22 13:30:00,251.98,252.19,251.82,252.0,11478.0,222.7111,222.8967,222.5697,222.7288,11478.0
2021-04-22 13:40:00,252.01,252.01,251.62,251.69,10267.0,222.7376,222.7376,222.3929,222.4548,10267.0
2021-04-22 13:50:00,251.63,251.79,251.26,251.6,16486.0,222.4018,222.5432,222.0747,222.3752,16486.0
2021-04-22 14:00:00,251.37,251.72,251.14,251.66,13376.0,222.172,222.4813,221.9687,222.4283,13376.0
2021-04-22 14:10:00,251.54,252.14,251.49,252.14,9505.0,222.3222,222.8525,222.278,222.8525,9505.0
2021-04-22 14:20:00,252.22,252.57,251.82,252.57,10470.0,222.9232,223.2326,222.5697,223.2326,10470.0
2021-04-22 14:30:00,252.48,252.93,252.44,252.8,15072.0,223.153,223.5507,223.1177,223.4358,15072.0
2021-04-22 14:40:00,252.77,253.19,252.76,253.19,8244.0,223.4093,223.7805,223.4005,223.7805,8244.0
2021-04-22 14:50:00,253.15,253.33,252.89,252.89,11433.0,223.7452,223.9043,223.5154,223.5154,11433.0
2021-04-22 15:00:00,252.92,252.94,252.05,252.12,5676.0,223.5419,223.5596,222.773,222.8348,5676.0
2021-04-22 15:10:00,252.12,252.33,251.99,252.18,6672.0,222.8348,223.0204,222.7199,222.8879,6672.0
2021-04-22 15:20:00,252.13,252.18,251.53,251.73,9558.0,222.8437,222.8879,222.3134,222.4901,9558.0
2021-04-22 15:30:00,251.72,251.94,251.59,251.75,17330.0,222.4813,222.6757,222.3664,222.5078,17330.0
2021-04-22 15:40:00,251.76,252.35,251.74,251.77,26875.0,222.5167,223.0381,222.499,222.5255,26875.0
2021-04-22 15:50:00,251.82,252.18,251.5,251.62,67338.0,222.5697,222.8879,222.2869,222.3929,67338.0
2021-04-23 09:30:00,251.67,253.31,251.67,252.85,27675.0,222.4371,223.8866,222.4371,223.48,27675.0
2021-04-23 09:40:00,252.82,253.09,252.31,252.41,12290.0,223.4535,223.6922,223.0028,223.0911,12290.0
2021-04-23 09:50:00,252.33,253.27,252.29,253.12,8470.0,223.0204,223.8513,222.9851,223.7187,8470.0
2021-04-23 10:00:00,253.09,253.23,252.09,252.11,15102.0,223.6922,223.8159,222.8083,222.826,15102.0
2021-04-23 10:10:00,252.11,252.53,251.87,252.23,23645.0,222.826,223.1972,222.6139,222.9321,23645.0
2021-04-23 10:20:00,252.18,252.34,251.55,251.55,24753.0,222.8879,223.0293,222.331,222.331,24753.0
2021-04-23 10:30:00,251.46,251.96,251.35,251.7,12087.0,222.2515,222.6934,222.1543,222.4636,12087.0
2021-04-23 10:40:00,251.68,252.2,251.24,252.2,25280.0,222.4459,222.9055,222.0571,222.9055,25280.0
2021-04-23 10:50:00,252.18,253.12,252.14,253.02,21030.0,222.8879,223.7187,222.8525,223.6303,21030.0
2021-04-23 11:00:00,252.88,253.07,252.64,253.07,20617.0,223.5066,223.6745,223.2944,223.6745,20617.0
2021-04-23 11:10:00,253.01,253.77,252.98,253.77,17498.0,223.6215,224.2932,223.5949,224.2932,17498.0
2021-04-23 11:20:00,253.67,254.13,253.48,253.99,18676.0,224.2048,224.6114,224.0369,224.4876,18676.0
2021-04-23 11:30:00,253.91,254.48,253.91,254.46,25734.0,224.4169,224.9207,224.4169,224.903,25734.0
2021-04-23 11:40:00,254.5,254.51,254.28,254.4,17888.0,224.9384,224.9472,224.7439,224.85,17888.0
2021-04-23 11:50:00,254.37,255.28,254.17,254.82,35083.0,224.8235,225.6278,224.6467,225.2212,35083.0
2021-04-23 12:00:00,254.74,254.81,254.25,254.38,51700.0,225.1505,225.2124,224.7174,224.8323,51700.0
2021-04-23 12:10:00,254.36,254.51,254.29,254.38,7150.0,224.8146,224.9472,224.7528,224.8323,7150.0
2021-04-23 12:20:00,254.38,254.47,254.3,254.38,7027.0,224.8323,224.9119,224.7616,224.8323,7027.0
2021-04-23 12:30:00,254.36,254.39,254.18,254.28,7440.0,224.8146,224.8412,224.6556,224.7439,7440.0
2021-04-23 12:40:00,254.29,254.78,254.27,254.76,23086.0,224.7528,225.1859,224.7351,225.1682,23086.0
2021-04-23 12:50:00,254.77,255.06,254.77,254.86,8619.0,225.177,225.4333,225.177,225.2566,8619.0
2021-04-23 13:00:00,254.85,254.85,254.57,254.82,10238.0,225.2477,225.2477,225.0003,225.2212,10238.0
2021-04-23 13:10:00,254.77,255.13,254.76,254.92,13340.0,225.177,225.4952,225.1682,225.3096,13340.0
2021-04-23 13:20:00,254.94,255.01,254.6,254.63,8497.0,225.3273,225.3891,225.0268,225.0533,8497.0
2021-04-23 13:30:00,254.55,254.83,254.55,254.63,6924.0,224.9826,225.2301,224.9826,225.0533,6924.0
2021-04-23 13:40:00,254.59,254.82,254.58,254.79,6500.0,225.0179,225.2212,225.0091,225.1947,6500.0
2021-04-23 13:50:00,254.79,255.25,254.74,255.25,12106.0,225.1947,225.6013,225.1505,225.6013,12106.0
2021-04-23 14:00:00,255.2,255.22,254.85,254.93,10480.0,225.5571,225.5748,225.2477,225.3184,10480.0
2021-04-23 14:10:00,254.91,255.0,254.62,254.62,6535.0,225.3008,225.3803,225.0444,225.0444,6535.0
2021-04-23 14:20:00,254.54,254.54,253.8,254.09,11244.0,224.9737,224.9737,224.3197,224.576,11244.0
2021-04-23 14:30:00,254.11,254.37,254.09,254.22,25855.0,224.5937,224.8235,224.576,224.6909,25855.0
2021-04-23 14:40:00,254.19,254.39,254.07,254.22,39708.0,224.6644,224.8412,224.5583,224.6909,39708.0
2021-04-23 14:50:00,254.24,254.48,253.97,254.31,34597.0,224.7086,224.9207,224.4699,224.7705,34597.0
2021-04-23 15:00:00,254.36,254.61,254.18,254.54,20268.0,224.8146,225.0356,224.6556,224.9737,20268.0
2021-04-23 15:10:00,254.44,254.75,254.42,254.7,10805.0,224.8854,225.1593,224.8677,225.1152,10805.0
2021-04-23 15:20:00,254.65,255.01,254.62,254.95,12245.0,225.071,225.3891,225.0444,225.3361,12245.0
2021-04-23 15:30:00,254.93,255.03,254.66,254.66,27990.0,225.3184,225.4068,225.0798,225.0798,27990.0
2021-04-23 15:40:00,254.7,254.74,254.24,254.39,44695.0,225.1152,225.1505,224.7086,224.8412,44695.0
2021-04-23 15:50:00,254.43,254.61,253.61,254.03,181493.0,224.8765,225.0356,224.1518,224.523,181493.0
2021-04-26 09:30:00,254.1,254.1,252.64,253.2,67785.0,224.5848,224.5848,223.2944,223.7894,67785.0
2021-04-26 09:40:00,253.04,253.42,252.78,253.04,11987.0,223.648,223.9838,223.4182,223.648,11987.0
2021-04-26 09:50:00,252.95,254.0,252.74,253.49,14539.0,223.5684,224.4965,223.3828,224.0457,14539.0
2021-04-26 10:00:00,253.6,253.76,253.14,253.14,6966.0,224.1429,224.2843,223.7364,223.7364,6966.0
2021-04-26 10:10:00,253.16,253.33,252.77,253.33,11113.0,223.754,223.9043,223.4093,223.9043,11113.0
2021-04-26 10:20:00,253.42,253.7,252.9,252.93,16203.0,223.9838,224.2313,223.5242,223.5507,16203.0
2021-04-26 10:30:00,252.99,253.05,252.53,252.86,14817.0,223.6038,223.6568,223.1972,223.4889,14817.0
2021-04-26 10:40:00,253.04,253.38,252.94,253.14,18565.0,223.648,223.9485,223.5596,223.7364,18565.0
2021-04-26 10:50:00,253.14,253.38,252.8,252.89,12247.0,223.7364,223.9485,223.4358,223.5154,12247.0
2021-04-26 11:00:00,252.88,253.37,252.75,253.26,14861.0,223.5066,223.9396,223.3917,223.8424,14861.0
2021-04-26 11:10:00,253.3,253.31,252.57,252.57,47084.0,223.8778,223.8866,223.2326,223.2326,47084.0
2021-04-26 11:20:00,252.6,253.1,252.6,252.82,16452.0,223.2591,223.701,223.2591,223.4535,16452.0
2021-04-26 11:30:00,252.88,253.25,252.71,253.24,9514.0,223.5066,223.8336,223.3563,223.8247,9514.0
2021-04-26 11:40:00,253.22,253.49,253.08,253.47,22335.0,223.8071,224.0457,223.6833,224.028,22335.0
2021-04-26 11:50:00,253.43,253.48,253.12,253.38,16099.0,223.9927,224.0369,223.7187,223.9485,16099.0
2021-04-26 12:00:00,253.41,253.67,253.26,253.58,31480.0,223.975,224.2048,223.8424,224.1252,31480.0
2021-04-26 12:10:00,253.57,253.93,253.46,253.5,70811.0,224.1164,224.4346,224.0192,224.0545,70811.0
2021-04-26 12:20:00,253.47,253.59,253.1,253.18,16506.0,224.028,224.1341,223.701,223.7717,16506.0
2021-04-26 12:30:00,253.15,253.51,253.14,253.3,9269.0,223.7452,224.0634,223.7364,223.8778,9269.0
2021-04-26 12:40:00,253.29,253.44,253.23,253.39,6236.0,223.8689,224.0015,223.8159,223.9573,6236.0
2021-04-26 12:50:00,253.41,253.67,253.36,253.58,6343.0,223.975,224.2048,223.9308,224.1252,6343.0
2021-04-26 13:00:00,253.6,253.66,253.5,253.56,8602.0,224.1429,224.196,224.0545,224.1076,8602.0
2021-04-26 13:10:00,253.54,253.87,253.49,253.58,8282.0,224.0899,224.3816,224.0457,224.1252,8282.0
2021-04-26 13:20:00,253.57,253.78,253.51,253.78,4308.0,224.1164,224.302,224.0634,224.302,4308.0
2021-04-26 13:30:00,253.8,253.92,253.73,253.81,3236.0,224.3197,224.4258,224.2578,224.3285,3236.0
2021-04-26 13:40:00,253.86,253.9,253.52,253.52,6378.0,224.3727,224.4081,224.0722,224.0722,6378.0
2021-04-26 13:50:00,253.56,253.93,253.54,253.71,8212.0,224.1076,224.4346,224.0899,224.2401,8212.0
2021-04-26 14:00:00,253.71,253.87,253.44,253.82,7571.0,224.2401,224.3816,224.0015,224.3374,7571.0
2021-04-26 14:10:00,253.84,254.25,253.8,254.12,17159.0,224.355,224.7174,224.3197,224.6025,17159.0
2021-04-26 14:20:00,254.14,254.77,254.14,254.67,48999.0,224.6202,225.177,224.6202,225.0886,48999.0
2021-04-26 14:30:00,254.67,254.96,254.58,254.9,43644.0,225.0886,225.345,225.0091,225.2919,43644.0
2021-04-26 14:40:00,254.9,254.97,254.12,254.12,47927.0,225.2919,225.3538,224.6025,224.6025,47927.0
2021-04-26 14:50:00,254.11,254.12,253.43,253.51,8937.0,224.5937,224.6025,223.9927,224.0634,8937.0
2021-04-26 15:00:00,253.53,253.53,253.12,253.35,12500.0,224.0811,224.0811,223.7187,223.922,12500.0
2021-04-26 15:10:00,253.33,253.41,253.13,253.19,8703.0,223.9043,223.975,223.7275,223.7805,8703.0
2021-04-26 15:20:00,253.17,253.17,252.6,252.6,8606.0,223.7629,223.7629,223.2591,223.2591,8606.0
2021-04-26 15:30:00,252.55,253.02,252.24,253.0,42470.0,223.2149,223.6303,222.9409,223.6126,42470.0
2021-04-26 15:40:00,253.02,253.33,252.88,253.0,22025.0,223.6303,223.9043,223.5066,223.6126,22025.0
2021-04-26 15:50:00,252.84,253.04,252.64,253.04,47976.0,223.4712,223.648,223.2944,223.648,47976.0
2021-04-27 09:30:00,253.68,254.39,252.06,253.15,65700.0,224.2136,224.8412,222.7818,223.7452,65700.0
2021-04-27 09:40:00,253.15,254.55,253.07,253.97,48189.0,223.7452,224.9826,223.6745,224.4699,48189.0
2021-04-27 09:50:00,253.96,254.12,252.39,252.39,21264.0,224.4611,224.6025,223.0735,223.0735,21264.0
2021-04-27 10:00:00,252.43,253.36,252.43,252.73,48222.0,223.1088,223.9308,223.1088,223.374,48222.0
2021-04-27 10:10:00,252.78,253.3,252.7,252.93,10215.0,223.4182,223.8778,223.3475,223.5507,10215.0
2021-04-27 10:20:00,252.78,252.9,252.36,252.9,15718.0,223.4182,223.5242,223.047,223.5242,15718.0
2021-04-27 10:30:00,252.94,253.45,252.18,252.88,40117.0,223.5596,224.0103,222.8879,223.5066,40117.0
2021-04-27 10:40:00,252.91,253.11,252.56,252.99,23672.0,223.5331,223.7098,223.2237,223.6038,23672.0
2021-04-27 10:50:00,252.99,252.99,252.21,252.31,45277.0,223.6038,223.6038,222.9144,223.0028,45277.0
2021-04-27 11:00:00,252.33,252.61,252.32,252.4,11593.0,223.0204,223.2679,223.0116,223.0823,11593.0
2021-04-27 11:10:00,252.44,252.47,252.07,252.21,16618.0,223.1177,223.1442,222.7906,222.9144,16618.0
2021-04-27 11:20:00,252.16,252.21,251.82,252.19,14028.0,222.8702,222.9144,222.5697,222.8967,14028.0
2021-04-27 11:30:00,252.11,252.12,251.63,252.11,14732.0,222.826,222.8348,222.4018,222.826,14732.0
2021-04-27 11:40:00,252.15,252.21,251.79,251.91,11307.0,222.8614,222.9144,222.5432,222.6492,11307.0
2021-04-27 11:50:00,251.95,252.55,251.79,252.29,54225.0,222.6846,223.2149,222.5432,222.9851,54225.0
2021-04-27 12:00:00,252.3,252.67,252.21,252.67,27442.0,222.9939,223.3209,222.9144,223.3209,27442.0
2021-04-27 12:10:00,252.65,252.81,252.54,252.65,26952.0,223.3033,223.4447,223.206,223.3033,26952.0
2021-04-27 12:20:00,252.71,253.08,252.67,253.04,9974.0,223.3563,223.6833,223.3209,223.648,9974.0
2021-04-27 12:30:00,253.06,253.45,252.97,253.25,13285.0,223.6656,224.0103,223.5861,223.8336,13285.0
2021-04-27 12:40:00,253.26,253.33,252.96,253.03,9470.0,223.8424,223.9043,223.5773,223.6391,9470.0
2021-04-27 12:50:00,252.99,253.02,252.88,253.01,9709.0,223.6038,223.6303,223.5066,223.6215,9709.0
2021-04-27 13:00:00,252.98,253.54,252.98,253.46,6942.0,223.5949,224.0899,223.5949,224.0192,6942.0
2021-04-27 13:10:00,253.48,253.85,253.48,253.84,10810.0,224.0369,224.3639,224.0369,224.355,10810.0
2021-04-27 13:20:00,253.77,254.01,253.72,253.77,8753.0,224.2932,224.5053,224.249,224.2932,8753.0
2021-04-27 13:30:00,253.84,254.06,253.6,254.06,9019.0,224.355,224.5495,224.1429,224.5495,9019.0
2021-04-27 13:40:00,253.97,254.0,253.52,253.78,11303.0,224.4699,224.4965,224.0722,224.302,11303.0
2021-04-27 13:50:00,253.86,253.96,253.68,253.77,9187.0,224.3727,224.4611,224.2136,224.2932,9187.0
2021-04-27 14:00:00,253.8,253.84,253.59,253.68,9771.0,224.3197,224.355,224.1341,224.2136,9771.0
2021-04-27 14:10:00,253.71,253.76,253.31,253.61,8133.0,224.2401,224.2843,223.8866,224.1518,8133.0
2021-04-27 14:20:00,253.66,253.69,253.42,253.43,8384.0,224.196,224.2225,223.9838,223.9927,8384.0
2021-04-27 14:30:00,253.4,253.4,253.03,253.26,10730.0,223.9662,223.9662,223.6391,223.8424,10730.0
2021-04-27 14:40:00,253.24,253.24,253.0,253.18,8020.0,223.8247,223.8247,223.6126,223.7717,8020.0
2021-04-27 14:50:00,253.15,253.16,252.89,252.96,8093.0,223.7452,223.754,223.5154,223.5773,8093.0
2021-04-27 15:00:00,252.89,252.89,252.64,252.72,9150.0,223.5154,223.5154,223.2944,223.3651,9150.0
2021-04-27 15:10:00,252.73,252.77,252.42,252.47,17778.0,223.374,223.4093,223.1,223.1442,17778.0
2021-04-27 15:20:00,252.45,252.93,252.41,252.65,13071.0,223.1265,223.5507,223.0911,223.3033,13071.0
2021-04-27 15:30:00,252.61,252.83,252.43,252.83,18116.0,223.2679,223.4624,223.1088,223.4624,18116.0
2021-04-27 15:40:00,252.83,252.94,252.42,252.67,20561.0,223.4624,223.5596,223.1,223.3209,20561.0
2021-04-27 15:50:00,252.52,252.93,252.38,252.45,69948.0,223.1884,223.5507,223.0646,223.1265,69948.0
2021-04-28 09:30:00,252.58,253.0,251.71,252.54,32775.0,223.2414,223.6126,222.4725,223.206,32775.0
2021-04-28 09:40:00,252.56,254.35,252.32,254.35,20416.0,223.2237,224.8058,223.0116,224.8058,20416.0
2021-04-28 09:50:00,254.27,254.66,253.3,254.51,34466.0,224.7351,225.0798,223.8778,224.9472,34466.0
2021-04-28 10:00:00,254.41,254.61,253.98,254.46,21968.0,224.8588,225.0356,224.4788,224.903,21968.0
2021-04-28 10:10:00,254.56,254.56,253.39,253.39,10467.0,224.9914,224.9914,223.9573,223.9573,10467.0
2021-04-28 10:20:00,253.36,253.89,253.36,253.61,11140.0,223.9308,224.3992,223.9308,224.1518,11140.0
2021-04-28 10:30:00,253.61,253.86,253.09,253.26,10777.0,224.1518,224.3727,223.6922,223.8424,10777.0
2021-04-28 10:40:00,253.27,253.37,252.94,253.07,6538.0,223.8513,223.9396,223.5596,223.6745,6538.0
2021-04-28 10:50:00,253.07,253.16,252.77,253.06,5893.0,223.6745,223.754,223.4093,223.6656,5893.0
2021-04-28 11:00:00,253.21,253.48,252.76,252.9,11582.0,223.7982,224.0369,223.4005,223.5242,11582.0
2021-04-28 11:10:00,252.91,253.35,252.81,253.3,10038.0,223.5331,223.922,223.4447,223.8778,10038.0
2021-04-28 11:20:00,253.38,253.44,253.01,253.05,9887.0,223.9485,224.0015,223.6215,223.6568,9887.0
2021-04-28 11:30:00,253.08,253.44,253.02,253.04,10806.0,223.6833,224.0015,223.6303,223.648,10806.0
2021-04-28 11:40:00,252.95,252.96,252.22,252.49,12185.0,223.5684,223.5773,222.9232,223.1619,12185.0
2021-04-28 11:50:00,252.47,252.55,252.29,252.33,9514.0,223.1442,223.2149,222.9851,223.0204,9514.0
2021-04-28 12:00:00,252.26,252.39,252.02,252.13,13071.0,222.9586,223.0735,222.7465,222.8437,13071.0
2021-04-28 12:10:00,252.09,252.36,251.96,252.07,10954.0,222.8083,223.047,222.6934,222.7906,10954.0
2021-04-28 12:20:00,252.02,252.62,251.93,252.43,12831.0,222.7465,223.2768,222.6669,223.1088,12831.0
2021-04-28 12:30:00,252.37,252.4,252.0,252.04,10252.0,223.0558,223.0823,222.7288,222.7641,10252.0
2021-04-28 12:40:00,252.02,252.24,251.97,252.21,9764.0,222.7465,222.9409,222.7023,222.9144,9764.0
2021-04-28 12:50:00,252.22,252.28,251.97,252.06,22052.0,222.9232,222.9762,222.7023,222.7818,22052.0
2021-04-28 13:00:00,252.05,252.05,251.83,251.94,11344.0,222.773,222.773,222.5785,222.6757,11344.0
2021-04-28 13:10:00,251.97,252.22,251.95,252.22,8351.0,222.7023,222.9232,222.6846,222.9232,8351.0
2021-04-28 13:20:00,252.22,252.28,251.91,251.92,9260.0,222.9232,222.9762,222.6492,222.6581,9260.0
2021-04-28 13:30:00,251.93,252.08,251.59,251.74,14815.0,222.6669,222.7995,222.3664,222.499,14815.0
2021-04-28 13:40:00,251.77,251.77,251.42,251.49,12077.0,222.5255,222.5255,222.2161,222.278,12077.0
2021-04-28 13:50:00,251.46,252.14,251.41,251.67,10261.0,222.2515,222.8525,222.2073,222.4371,10261.0
2021-04-28 14:00:00,251.62,252.53,251.62,251.87,12273.0,222.3929,223.1972,222.3929,222.6139,12273.0
2021-04-28 14:10:00,251.83,252.26,251.51,252.04,14645.0,222.5785,222.9586,222.2957,222.7641,14645.0
2021-04-28 14:20:00,252.04,252.35,251.9,252.17,17963.0,222.7641,223.0381,222.6404,222.879,17963.0
2021-04-28 14:30:00,252.16,252.58,251.76,252.46,8473.0,222.8702,223.2414,222.5167,223.1353,8473.0
2021-04-28 14:40:00,252.51,252.69,252.39,252.47,13220.0,223.1795,223.3386,223.0735,223.1442,13220.0
2021-04-28 14:50:00,252.52,252.66,252.23,252.31,9707.0,223.1884,223.3121,222.9321,223.0028,9707.0
2021-04-28 15:00:00,252.32,252.52,252.19,252.45,7717.0,223.0116,223.1884,222.8967,223.1265,7717.0
2021-04-28 15:10:00,252.35,252.42,251.8,252.07,12884.0,223.0381,223.1,222.552,222.7906,12884.0
2021-04-28 15:20:00,252.01,252.36,252.0,252.18,9337.0,222.7376,223.047,222.7288,222.8879,9337.0
2021-04-28 15:30:00,252.15,252.23,251.9,252.06,25025.0,222.8614,222.9321,222.6404,222.7818,25025.0
2021-04-28 15:40:00,252.08,252.14,251.76,251.78,18726.0,222.7995,222.8525,222.5167,222.5343,18726.0
2021-04-28 15:50:00,251.79,251.97,251.42,251.94,111991.0,222.5432,222.7023,222.2161,222.6757,111991.0
2021-04-29 09:30:00,253.0,253.0,249.02,250.5,58215.0,223.6126,223.6126,220.0949,221.403,58215.0
2021-04-29 09:40:00,250.53,251.38,249.78,250.08,33347.0,221.4295,222.1808,220.7666,221.0318,33347.0
2021-04-29 09:50:00,250.04,250.07,247.22,247.74,42403.0,220.9964,221.023,218.504,218.9636,42403.0
2021-04-29 10:00:00,247.78,247.87,245.93,246.35,52346.0,218.999,219.0785,217.3638,217.7351,52346.0
2021-04-29 10:10:00,246.33,246.57,245.37,245.77,38837.0,217.7174,217.9295,216.8689,217.2224,38837.0
2021-04-29 10:20:00,245.84,247.57,245.46,247.5,27594.0,217.2843,218.8133,216.9484,218.7515,27594.0
2021-04-29 10:30:00,247.41,248.26,247.38,248.2,16595.0,218.6719,219.4232,218.6454,219.3702,16595.0
2021-04-29 10:40:00,248.65,249.13,248.35,248.98,22857.0,219.7679,220.1921,219.5027,220.0596,22857.0
2021-04-29 10:50:00,248.92,249.52,248.68,249.31,26377.0,220.0065,220.5368,219.7944,220.3512,26377.0
2021-04-29 11:00:00,249.35,249.52,248.85,249.25,15155.0,220.3866,220.5368,219.9447,220.2982,15155.0
2021-04-29 11:10:00,249.42,249.45,248.61,248.8,18130.0,220.4485,220.475,219.7325,219.9005,18130.0
2021-04-29 11:20:00,249.02,249.17,248.76,248.98,21913.0,220.0949,220.2275,219.8651,220.0596,21913.0
2021-04-29 11:30:00,249.05,250.21,248.86,250.08,23837.0,220.1214,221.1467,219.9535,221.0318,23837.0
2021-04-29 11:40:00,250.27,250.37,249.39,249.4,37668.0,221.1997,221.2881,220.4219,220.4308,37668.0
2021-04-29 11:50:00,249.38,249.38,248.55,248.69,19398.0,220.4131,220.4131,219.6795,219.8032,19398.0
2021-04-29 12:00:00,248.79,249.27,248.57,248.89,22712.0,219.8916,220.3159,219.6972,219.98,22712.0
2021-04-29 12:10:00,248.81,249.11,248.81,248.86,17719.0,219.9093,220.1745,219.9093,219.9535,17719.0
2021-04-29 12:20:00,248.91,249.62,248.75,249.62,34842.0,219.9977,220.6252,219.8563,220.6252,34842.0
2021-04-29 12:30:00,249.74,250.26,249.6,249.84,12460.0,220.7313,221.1909,220.6075,220.8197,12460.0
2021-04-29 12:40:00,249.84,250.06,249.81,249.89,15544.0,220.8197,221.0141,220.7932,220.8639,15544.0
2021-04-29 12:50:00,249.89,250.05,249.54,249.76,28024.0,220.8639,221.0053,220.5545,220.749,28024.0
2021-04-29 13:00:00,249.7,250.13,249.68,249.94,13522.0,220.6959,221.076,220.6783,220.9081,13522.0
2021-04-29 13:10:00,249.99,250.16,249.66,250.04,15404.0,220.9522,221.1025,220.6606,220.9964,15404.0
2021-04-29 13:20:00,250.06,250.19,249.65,249.87,16649.0,221.0141,221.129,220.6517,220.8462,16649.0
2021-04-29 13:30:00,249.98,250.48,249.94,250.31,16627.0,220.9434,221.3853,220.9081,221.2351,16627.0
2021-04-29 13:40:00,250.23,250.38,249.86,250.24,13681.0,221.1644,221.2969,220.8373,221.1732,13681.0
2021-04-29 13:50:00,250.23,250.37,249.97,250.03,18466.0,221.1644,221.2881,220.9346,220.9876,18466.0
2021-04-29 14:00:00,250.03,250.17,249.84,249.96,19256.0,220.9876,221.1113,220.8197,220.9257,19256.0
2021-04-29 14:10:00,249.96,250.12,249.87,249.94,12018.0,220.9257,221.0671,220.8462,220.9081,12018.0
2021-04-29 14:20:00,249.9,250.24,249.8,250.12,20052.0,220.8727,221.1732,220.7843,221.0671,20052.0
2021-04-29 14:30:00,250.13,250.23,250.01,250.09,32290.0,221.076,221.1644,220.9699,221.0406,32290.0
2021-04-29 14:40:00,250.14,251.29,250.08,250.89,31896.0,221.0848,222.1012,221.0318,221.7477,31896.0
2021-04-29 14:50:00,250.94,251.0,250.61,250.69,13297.0,221.7919,221.8449,221.5002,221.5709,13297.0
2021-04-29 15:00:00,250.69,251.25,250.68,250.78,22054.0,221.5709,222.0659,221.5621,221.6505,22054.0
2021-04-29 15:10:00,250.78,251.19,250.74,251.06,19466.0,221.6505,222.0129,221.6151,221.898,19466.0
2021-04-29 15:20:00,251.02,251.09,250.5,250.51,11615.0,221.8626,221.9245,221.403,221.4118,11615.0
2021-04-29 15:30:00,250.52,251.2,250.37,250.88,29004.0,221.4207,222.0217,221.2881,221.7389,29004.0
2021-04-29 15:40:00,250.89,251.1,250.74,250.86,47457.0,221.7477,221.9333,221.6151,221.7212,47457.0
2021-04-29 15:50:00,250.82,250.95,250.32,250.32,172838.0,221.6858,221.8007,221.2439,221.2439,172838.0
2021-04-30 09:30:00,249.98,252.04,249.6,251.91,56854.0,220.9434,222.7641,220.6075,222.6492,56854.0
2021-04-30 09:40:00,252.0,252.69,251.25,251.93,25478.0,222.7288,223.3386,222.0659,222.6669,25478.0
2021-04-30 09:50:00,251.75,252.08,251.2,251.28,11720.0,222.5078,222.7995,222.0217,222.0924,11720.0
2021-04-30 10:00:00,251.25,251.8,250.46,250.52,15202.0,222.0659,222.552,221.3677,221.4207,15202.0
2021-04-30 10:10:00,250.63,250.78,250.19,250.73,11118.0,221.5179,221.6505,221.129,221.6063,11118.0
2021-04-30 10:20:00,250.8,251.48,250.59,251.37,12220.0,221.6682,222.2692,221.4826,222.172,12220.0
2021-04-30 10:30:00,251.4,251.4,250.37,251.08,17848.0,222.1985,222.1985,221.2881,221.9156,17848.0
2021-04-30 10:40:00,250.96,251.86,250.4,251.79,61616.0,221.8096,222.605,221.3146,222.5432,61616.0
2021-04-30 10:50:00,251.88,252.6,251.75,252.31,13798.0,222.6227,223.2591,222.5078,223.0028,13798.0
2021-04-30 11:00:00,252.36,252.91,252.26,252.64,11639.0,223.047,223.5331,222.9586,223.2944,11639.0
2021-04-30 11:10:00,252.6,252.93,252.39,252.84,15408.0,223.2591,223.5507,223.0735,223.4712,15408.0
2021-04-30 11:20:00,252.73,253.05,252.68,253.02,13460.0,223.374,223.6568,223.3298,223.6303,13460.0
2021-04-30 11:30:00,252.81,253.23,252.77,253.06,14555.0,223.4447,223.8159,223.4093,223.6656,14555.0
2021-04-30 11:40:00,253.03,253.23,252.94,253.06,17525.0,223.6391,223.8159,223.5596,223.6656,17525.0
2021-04-30 11:50:00,253.03,253.04,252.6,252.6,10498.0,223.6391,223.648,223.2591,223.2591,10498.0
2021-04-30 12:00:00,252.56,253.18,252.5,253.08,11644.0,223.2237,223.7717,223.1707,223.6833,11644.0
2021-04-30 12:10:00,253.08,253.15,252.94,253.12,19398.0,223.6833,223.7452,223.5596,223.7187,19398.0
2021-04-30 12:20:00,253.13,253.21,252.91,253.01,13961.0,223.7275,223.7982,223.5331,223.6215,13961.0
2021-04-30 12:30:00,252.95,253.08,252.92,252.96,8881.0,223.5684,223.6833,223.5419,223.5773,8881.0
2021-04-30 12:40:00,253.0,253.31,252.91,252.94,13541.0,223.6126,223.8866,223.5331,223.5596,13541.0
2021-04-30 12:50:00,252.92,253.0,252.74,252.88,9411.0,223.5419,223.6126,223.3828,223.5066,9411.0
2021-04-30 13:00:00,252.88,253.02,252.79,252.95,5421.0,223.5066,223.6303,223.427,223.5684,5421.0
2021-04-30 13:10:00,252.91,252.96,252.64,252.84,9952.0,223.5331,223.5773,223.2944,223.4712,9952.0
2021-04-30 13:20:00,252.76,253.03,252.7,252.7,13258.0,223.4005,223.6391,223.3475,223.3475,13258.0
2021-04-30 13:30:00,252.6,252.7,252.43,252.65,21035.0,223.2591,223.3475,223.1088,223.3033,21035.0
2021-04-30 13:40:00,252.66,253.28,252.48,253.16,16880.0,223.3121,223.8601,223.153,223.754,16880.0
2021-04-30 13:50:00,253.14,253.56,253.07,253.49,32308.0,223.7364,224.1076,223.6745,224.0457,32308.0
2021-04-30 14:00:00,253.45,253.89,253.45,253.85,10450.0,224.0103,224.3992,224.0103,224.3639,10450.0
2021-04-30 14:10:00,253.82,254.05,253.63,254.05,9718.0,224.3374,224.5407,224.1694,224.5407,9718.0
2021-04-30 14:20:00,254.03,254.2,253.65,254.03,9356.0,224.523,224.6732,224.1871,224.523,9356.0
2021-04-30 14:30:00,254.05,254.05,253.48,253.56,8204.0,224.5407,224.5407,224.0369,224.1076,8204.0
2021-04-30 14:40:00,253.65,253.92,253.61,253.61,4316.0,224.1871,224.4258,224.1518,224.1518,4316.0
2021-04-30 14:50:00,253.72,254.0,253.66,253.73,7390.0,224.249,224.4965,224.196,224.2578,7390.0
2021-04-30 15:00:00,253.59,253.85,253.56,253.78,6393.0,224.1341,224.3639,224.1076,224.302,6393.0
2021-04-30 15:10:00,253.83,253.98,253.55,253.98,8218.0,224.3462,224.4788,224.0987,224.4788,8218.0
2021-04-30 15:20:00,253.99,254.4,253.97,254.33,17141.0,224.4876,224.85,224.4699,224.7881,17141.0
2021-04-30 15:30:00,254.27,254.68,254.17,254.39,18768.0,224.7351,225.0975,224.6467,224.8412,18768.0
2021-04-30 15:40:00,254.33,254.65,254.05,254.56,29579.0,224.7881,225.071,224.5407,224.9914,29579.0
2021-04-30 15:50:00,254.55,255.0,254.25,254.84,132534.0,224.9826,225.3803,224.7174,225.2389,132534.0
2021-05-03 09:30:00,253.95,254.24,252.84,253.17,56563.0,224.4523,224.7086,223.4712,223.7629,56563.0
2021-05-03 09:40:00,253.29,253.85,252.29,253.13,18996.0,223.8689,224.3639,222.9851,223.7275,18996.0
2021-05-03 09:50:00,253.22,253.36,252.29,252.83,30217.0,223.8071,223.9308,222.9851,223.4624,30217.0
2021-05-03 10:00:00,252.73,252.95,252.59,252.95,46868.0,223.374,223.5684,223.2502,223.5684,46868.0
2021-05-03 10:10:00,252.84,253.26,252.75,252.93,17663.0,223.4712,223.8424,223.3917,223.5507,17663.0
2021-05-03 10:20:00,253.01,253.15,252.59,253.0,15984.0,223.6215,223.7452,223.2502,223.6126,15984.0
2021-05-03 10:30:00,252.99,253.0,252.54,252.99,9044.0,223.6038,223.6126,223.206,223.6038,9044.0
2021-05-03 10:40:00,252.86,252.88,252.15,252.79,19568.0,223.4889,223.5066,222.8614,223.427,19568.0
2021-05-03 10:50:00,252.74,253.09,252.58,253.04,7376.0,223.3828,223.6922,223.2414,223.648,7376.0
2021-05-03 11:00:00,253.15,253.38,252.67,253.04,8694.0,223.7452,223.9485,223.3209,223.648,8694.0
2021-05-03 11:10:00,253.01,253.09,252.3,252.45,14828.0,223.6215,223.6922,222.9939,223.1265,14828.0
2021-05-03 11:20:00,252.45,253.11,252.2,252.92,29520.0,223.1265,223.7098,222.9055,223.5419,29520.0
2021-05-03 11:30:00,252.92,253.31,252.89,253.12,5845.0,223.5419,223.8866,223.5154,223.7187,5845.0
2021-05-03 11:40:00,253.07,253.3,253.03,253.21,7297.0,223.6745,223.8778,223.6391,223.7982,7297.0
2021-05-03 11:50:00,253.27,253.41,253.12,253.41,6446.0,223.8513,223.975,223.7187,223.975,6446.0
2021-05-03 12:00:00,253.47,253.47,252.9,252.99,8587.0,224.028,224.028,223.5242,223.6038,8587.0
2021-05-03 12:10:00,252.87,253.0,252.54,252.7,33671.0,223.4977,223.6126,223.206,223.3475,33671.0
2021-05-03 12:20:00,252.72,252.97,252.53,252.61,11588.0,223.3651,223.5861,223.1972,223.2679,11588.0
2021-05-03 12:30:00,252.51,253.21,252.49,253.07,7645.0,223.1795,223.7982,223.1619,223.6745,7645.0
2021-05-03 12:40:00,253.07,253.28,253.06,253.1,7452.0,223.6745,223.8601,223.6656,223.701,7452.0
2021-05-03 12:50:00,253.1,253.44,253.08,253.35,7823.0,223.701,224.0015,223.6833,223.922,7823.0
2021-05-03 13:00:00,253.34,253.63,253.32,253.63,11251.0,223.9131,224.1694,223.8954,224.1694,11251.0
2021-05-03 13:10:00,253.61,253.82,253.55,253.6,10304.0,224.1518,224.3374,224.0987,224.1429,10304.0
2021-05-03 13:20:00,253.5,253.69,253.34,253.64,14271.0,224.0545,224.2225,223.9131,224.1783,14271.0
2021-05-03 13:30:00,253.61,253.9,253.57,253.65,14358.0,224.1518,224.4081,224.1164,224.1871,14358.0
2021-05-03 13:40:00,253.65,253.79,253.53,253.66,8508.0,224.1871,224.3109,224.0811,224.196,8508.0
2021-05-03 13:50:00,253.69,253.76,253.59,253.76,10859.0,224.2225,224.2843,224.1341,224.2843,10859.0
2021-05-03 14:00:00,253.76,253.81,253.41,253.52,8329.0,224.2843,224.3285,223.975,224.0722,8329.0
2021-05-03 14:10:00,253.51,253.58,253.09,253.3,9669.0,224.0634,224.1252,223.6922,223.8778,9669.0
2021-05-03 14:20:00,253.32,253.5,253.21,253.48,9823.0,223.8954,224.0545,223.7982,224.0369,9823.0
2021-05-03 14:30:00,253.52,253.61,252.93,253.09,11482.0,224.0722,224.1518,223.5507,223.6922,11482.0
2021-05-03 14:40:00,253.08,253.36,253.04,253.34,22248.0,223.6833,223.9308,223.648,223.9131,22248.0
2021-05-03 14:50:00,253.31,253.5,253.05,253.13,13797.0,223.8866,224.0545,223.6568,223.7275,13797.0
2021-05-03 15:00:00,253.11,253.14,252.96,253.0,17485.0,223.7098,223.7364,223.5773,223.6126,17485.0
2021-05-03 15:10:00,252.89,252.99,252.42,252.42,53120.0,223.5154,223.6038,223.1,223.1,53120.0
2021-05-03 15:20:00,252.32,253.18,252.3,252.96,31351.0,223.0116,223.7717,222.9939,223.5773,31351.0
2021-05-03 15:30:00,252.93,253.16,252.61,252.66,29255.0,223.5507,223.754,223.2679,223.3121,29255.0
2021-05-03 15:40:00,252.67,252.73,252.26,252.54,45871.0,223.3209,223.374,222.9586,223.206,45871.0
2021-05-03 15:50:00,252.57,253.15,252.41,252.43,204487.0,223.2326,223.7452,223.0911,223.1088,204487.0
2021-05-04 09:30:00,252.95,252.95,251.25,251.95,49689.0,223.5684,223.5684,222.0659,222.6846,49689.0
2021-05-04 09:40:00,251.81,252.09,250.7,250.72,49266.0,222.5608,222.8083,221.5798,221.5975,49266.0
2021-05-04 09:50:00,250.76,251.55,250.0,250.94,53154.0,221.6328,222.331,220.9611,221.7919,53154.0
2021-05-04 10:00:00,250.93,251.57,250.77,251.27,31320.0,221.7831,222.3487,221.6416,222.0836,31320.0
2021-05-04 10:10:00,251.13,251.54,250.72,250.72,26798.0,221.9598,222.3222,221.5975,221.5975,26798.0
2021-05-04 10:20:00,250.62,250.72,250.12,250.26,21267.0,221.5091,221.5975,221.0671,221.1909,21267.0
2021-05-04 10:30:00,250.24,250.61,249.76,250.11,35937.0,221.1732,221.5002,220.749,221.0583,35937.0
2021-05-04 10:40:00,250.13,250.2,249.81,250.09,27424.0,221.076,221.1379,220.7932,221.0406,27424.0
2021-05-04 10:50:00,250.06,250.34,249.97,250.06,16964.0,221.0141,221.2616,220.9346,221.0141,16964.0
2021-05-04 11:00:00,250.0,250.17,249.89,250.06,18477.0,220.9611,221.1113,220.8639,221.0141,18477.0
2021-05-04 11:10:00,250.05,250.05,248.84,249.16,42598.0,221.0053,221.0053,219.9358,220.2187,42598.0
2021-05-04 11:20:00,249.16,249.82,248.9,249.82,21771.0,220.2187,220.802,219.9889,220.802,21771.0
2021-05-04 11:30:00,249.82,250.05,249.53,249.57,15305.0,220.802,221.0053,220.5457,220.581,15305.0
2021-05-04 11:40:00,249.43,249.54,248.88,248.93,16917.0,220.4573,220.5545,219.9712,220.0154,16917.0
2021-05-04 11:50:00,248.91,249.15,248.77,249.15,13726.0,219.9977,220.2098,219.874,220.2098,13726.0
2021-05-04 12:00:00,249.14,249.47,249.09,249.16,11227.0,220.201,220.4926,220.1568,220.2187,11227.0
2021-05-04 12:10:00,249.17,249.38,249.09,249.13,15332.0,220.2275,220.4131,220.1568,220.1921,15332.0
2021-05-04 12:20:00,249.17,249.25,248.73,248.81,19809.0,220.2275,220.2982,219.8386,219.9093,19809.0
2021-05-04 12:30:00,248.75,248.76,248.27,248.28,12492.0,219.8563,219.8651,219.432,219.4409,12492.0
2021-05-04 12:40:00,248.2,248.58,248.2,248.39,9179.0,219.3702,219.706,219.3702,219.5381,9179.0
2021-05-04 12:50:00,248.42,248.8,248.39,248.56,15388.0,219.5646,219.9005,219.5381,219.6883,15388.0
2021-05-04 13:00:00,248.47,248.96,248.42,248.96,15129.0,219.6088,220.0419,219.5646,220.0419,15129.0
2021-05-04 13:10:00,248.91,249.04,248.2,248.36,24877.0,219.9977,220.1126,219.3702,219.5116,24877.0
2021-05-04 13:20:00,248.45,248.52,248.04,248.43,23360.0,219.5911,219.653,219.2287,219.5734,23360.0
2021-05-04 13:30:00,248.41,248.64,248.26,248.6,5534.0,219.5558,219.7591,219.4232,219.7237,5534.0
2021-05-04 13:40:00,248.63,248.98,248.54,248.66,6822.0,219.7502,220.0596,219.6707,219.7767,6822.0
2021-05-04 13:50:00,248.7,248.73,248.48,248.58,11974.0,219.8121,219.8386,219.6176,219.706,11974.0
2021-05-04 14:00:00,248.53,249.0,248.44,248.9,8243.0,219.6618,220.0772,219.5823,219.9889,8243.0
2021-05-04 14:10:00,248.96,249.37,248.82,248.96,11055.0,220.0419,220.4043,219.9181,220.0419,11055.0
2021-05-04 14:20:00,249.07,249.37,249.02,249.19,8867.0,220.1391,220.4043,220.0949,220.2452,8867.0
2021-05-04 14:30:00,248.98,249.26,248.91,249.17,9493.0,220.0596,220.307,219.9977,220.2275,9493.0
2021-05-04 14:40:00,249.24,249.39,248.97,249.26,9121.0,220.2894,220.4219,220.0507,220.307,9121.0
2021-05-04 14:50:00,249.29,249.29,248.77,248.87,14075.0,220.3336,220.3336,219.874,219.9623,14075.0
2021-05-04 15:00:00,248.68,248.78,248.19,248.28,9656.0,219.7944,219.8828,219.3613,219.4409,9656.0
2021-05-04 15:10:00,248.31,248.4,247.88,247.97,16784.0,219.4674,219.5469,219.0873,219.1669,16784.0
2021-05-04 15:20:00,247.96,248.01,247.62,247.95,21509.0,219.158,219.2022,218.8575,219.1492,21509.0
2021-05-04 15:30:00,247.92,248.26,247.76,248.04,25218.0,219.1227,219.4232,218.9813,219.2287,25218.0
2021-05-04 15:40:00,248.0,248.38,247.62,248.0,45369.0,219.1934,219.5293,218.8575,219.1934,45369.0
2021-05-04 15:50:00,248.01,249.52,248.01,248.88,164976.0,219.2022,220.5368,219.2022,219.9712,164976.0
2021-05-05 09:30:00,245.0,247.79,244.03,246.22,59938.0,216.5419,219.0078,215.6845,217.6202,59938.0
2021-05-05 09:40:00,246.55,246.95,245.43,246.06,38922.0,217.9118,218.2654,216.9219,217.4787,38922.0
2021-05-05 09:50:00,245.9,245.9,245.1,245.68,44091.0,217.3373,217.3373,216.6302,217.1429,44091.0
2021-05-05 10:00:00,245.73,246.16,244.35,245.24,74173.0,217.1871,217.5671,215.9674,216.754,74173.0
2021-05-05 10:10:00,244.84,245.62,244.53,244.72,40358.0,216.4004,217.0898,216.1265,216.2944,40358.0
2021-05-05 10:20:00,244.73,244.89,244.3,244.81,20531.0,216.3032,216.4446,215.9232,216.3739,20531.0
2021-05-05 10:30:00,244.88,245.82,244.81,245.06,23766.0,216.4358,217.2666,216.3739,216.5949,23766.0
2021-05-05 10:40:00,245.13,245.84,244.71,245.77,38024.0,216.6568,217.2843,216.2855,217.2224,38024.0
2021-05-05 10:50:00,245.71,246.55,245.43,246.55,19342.0,217.1694,217.9118,216.9219,217.9118,19342.0
2021-05-05 11:00:00,246.49,246.67,245.93,246.07,52643.0,217.8588,218.0179,217.3638,217.4876,52643.0
2021-05-05 11:10:00,246.08,246.71,245.88,246.68,53151.0,217.4964,218.0532,217.3196,218.0267,53151.0
2021-05-05 11:20:00,246.63,246.67,246.2,246.46,16898.0,217.9825,218.0179,217.6025,217.8323,16898.0
2021-05-05 11:30:00,246.16,246.65,246.05,246.12,11755.0,217.5671,218.0002,217.4699,217.5318,11755.0
2021-05-05 11:40:00,246.08,246.66,245.99,246.5,19146.0,217.4964,218.009,217.4169,217.8676,19146.0
2021-05-05 11:50:00,246.54,246.72,245.66,246.01,63126.0,217.903,218.0621,217.1252,217.4345,63126.0
2021-05-05 12:00:00,246.0,246.43,245.84,246.12,43950.0,217.4257,217.8058,217.2843,217.5318,43950.0
2021-05-05 12:10:00,246.08,246.69,245.84,246.69,27801.0,217.4964,218.0356,217.2843,218.0356,27801.0
2021-05-05 12:20:00,246.69,247.13,246.66,246.75,42289.0,218.0356,218.4245,218.009,218.0886,42289.0
2021-05-05 12:30:00,246.78,248.17,246.74,248.17,43287.0,218.1151,219.3436,218.0798,219.3436,43287.0
2021-05-05 12:40:00,248.14,249.41,247.99,249.35,33336.0,219.3171,220.4396,219.1846,220.3866,33336.0
2021-05-05 12:50:00,249.4,249.65,247.99,248.0,60472.0,220.4308,220.6517,219.1846,219.1934,60472.0
2021-05-05 13:00:00,248.06,248.29,247.15,247.75,34026.0,219.2464,219.4497,218.4421,218.9724,34026.0
2021-05-05 13:10:00,247.86,248.05,246.82,247.17,27562.0,219.0697,219.2376,218.1505,218.4598,27562.0
2021-05-05 13:20:00,247.29,247.36,246.45,247.04,46312.0,218.5659,218.6277,217.8234,218.3449,46312.0
2021-05-05 13:30:00,247.2,247.77,247.06,247.35,56129.0,218.4863,218.9901,218.3626,218.6189,56129.0
2021-05-05 13:40:00,247.33,247.7,247.1,247.42,55007.0,218.6012,218.9282,218.3979,218.6808,55007.0
2021-05-05 13:50:00,247.44,247.44,245.82,246.04,82242.0,218.6984,218.6984,217.2666,217.4611,82242.0
2021-05-05 14:00:00,246.15,246.75,246.15,246.72,22256.0,217.5583,218.0886,217.5583,218.0621,22256.0
2021-05-05 14:10:00,246.78,247.53,246.69,247.4,16519.0,218.1151,218.778,218.0356,218.6631,16519.0
2021-05-05 14:20:00,247.23,248.2,247.2,248.19,25158.0,218.5128,219.3702,218.4863,219.3613,25158.0
2021-05-05 14:30:00,248.22,248.5,248.14,248.18,30706.0,219.3878,219.6353,219.3171,219.3525,30706.0
2021-05-05 14:40:00,248.17,248.52,247.99,247.99,19805.0,219.3436,219.653,219.1846,219.1846,19805.0
2021-05-05 14:50:00,247.9,248.5,247.65,247.99,29652.0,219.105,219.6353,218.8841,219.1846,29652.0
2021-05-05 15:00:00,247.94,248.52,247.88,247.97,39723.0,219.1404,219.653,219.0873,219.1669,39723.0
2021-05-05 15:10:00,247.88,248.21,247.6,247.7,30727.0,219.0873,219.379,218.8399,218.9282,30727.0
2021-05-05 15:20:00,247.7,248.11,247.58,248.05,19688.0,218.9282,219.2906,218.8222,219.2376,19688.0
2021-05-05 15:30:00,247.98,248.49,247.57,248.36,28003.0,219.1757,219.6265,218.8133,219.5116,28003.0
2021-05-05 15:40:00,248.31,248.4,247.96,248.07,66081.0,219.4674,219.5469,219.158,219.2553,66081.0
2021-05-05 15:50:00,247.98,249.04,247.57,248.71,148303.0,219.1757,220.1126,218.8133,219.8209,148303.0
2021-05-06 09:30:00,244.28,245.3,243.68,245.3,429127.0,215.9055,216.807,215.3752,216.807,429127.0
2021-05-06 09:40:00,245.3,246.83,245.14,246.29,232165.0,216.807,218.1593,216.6656,217.682,232165.0
2021-05-06 09:50:00,246.26,246.8,245.84,246.04,137129.0,217.6555,218.1328,217.2843,217.4611,137129.0
2021-05-06 10:00:00,245.98,246.09,244.68,244.81,174087.0,217.408,217.5053,216.259,216.3739,174087.0
2021-05-06 10:10:00,244.81,245.86,244.4,244.7,204927.0,216.3739,217.302,216.0116,216.2767,204927.0
2021-05-06 10:20:00,244.63,244.98,244.52,244.59,79081.0,216.2148,216.5242,216.1176,216.1795,79081.0
2021-05-06 10:30:00,244.56,244.85,244.3,244.47,84001.0,216.153,216.4093,215.9232,216.0734,84001.0
2021-05-06 10:40:00,244.55,244.55,243.71,244.11,98595.0,216.1441,216.1441,215.4017,215.7552,98595.0
2021-05-06 10:50:00,244.11,244.26,243.9,244.25,75179.0,215.7552,215.8878,215.5696,215.879,75179.0
2021-05-06 11:00:00,244.26,245.07,244.22,244.8,75485.0,215.8878,216.6037,215.8525,216.3651,75485.0
2021-05-06 11:10:00,244.81,245.22,244.66,245.21,76208.0,216.3739,216.7363,216.2414,216.7275,76208.0
2021-05-06 11:20:00,245.21,245.87,245.15,245.4,72873.0,216.7275,217.3108,216.6744,216.8954,72873.0
2021-05-06 11:30:00,245.4,245.47,244.92,245.21,84023.0,216.8954,216.9573,216.4712,216.7275,84023.0
2021-05-06 11:40:00,245.21,245.44,245.1,245.21,56366.0,216.7275,216.9308,216.6302,216.7275,56366.0
2021-05-06 11:50:00,245.2,245.32,244.74,244.75,39505.0,216.7186,216.8247,216.3121,216.3209,39505.0
2021-05-06 12:00:00,244.74,245.26,244.74,245.14,51661.0,216.3121,216.7717,216.3121,216.6656,51661.0
2021-05-06 12:10:00,245.15,245.49,245.15,245.3,34528.0,216.6744,216.9749,216.6744,216.807,34528.0
2021-05-06 12:20:00,245.3,245.41,245.11,245.36,35393.0,216.807,216.9042,216.6391,216.86,35393.0
2021-05-06 12:30:00,245.36,245.74,245.36,245.51,31049.0,216.86,217.1959,216.86,216.9926,31049.0
2021-05-06 12:40:00,245.44,245.59,245.11,245.49,24025.0,216.9308,217.0633,216.6391,216.9749,24025.0
2021-05-06 12:50:00,245.49,245.77,245.2,245.24,24961.0,216.9749,217.2224,216.7186,216.754,24961.0
2021-05-06 13:00:00,245.2,245.28,244.93,245.03,21806.0,216.7186,216.7893,216.48,216.5684,21806.0
2021-05-06 13:10:00,244.94,245.08,244.65,244.8,41800.0,216.4888,216.6126,216.2325,216.3651,41800.0
2021-05-06 13:20:00,244.77,245.04,244.46,244.85,32723.0,216.3386,216.5772,216.0646,216.4093,32723.0
2021-05-06 13:30:00,244.8,245.25,244.75,244.97,26247.0,216.3651,216.7628,216.3209,216.5153,26247.0
2021-05-06 13:40:00,244.92,245.15,244.82,245.15,25228.0,216.4712,216.6744,216.3828,216.6744,25228.0
2021-05-06 13:50:00,245.13,245.13,244.57,244.58,39960.0,216.6568,216.6568,216.1618,216.1706,39960.0
2021-05-06 14:00:00,244.57,244.72,244.07,244.11,24511.0,216.1618,216.2944,215.7199,215.7552,24511.0
2021-05-06 14:10:00,244.07,244.3,243.95,244.27,24389.0,215.7199,215.9232,215.6138,215.8967,24389.0
2021-05-06 14:20:00,244.14,244.29,243.87,243.9,31330.0,215.7818,215.9143,215.5431,215.5696,31330.0
2021-05-06 14:30:00,243.9,244.16,243.85,244.0,31664.0,215.5696,215.7994,215.5254,215.658,31664.0
2021-05-06 14:40:00,243.96,244.06,243.35,243.38,35639.0,215.6227,215.711,215.0835,215.11,35639.0
2021-05-06 14:50:00,243.41,243.79,243.34,243.37,59462.0,215.1366,215.4724,215.0747,215.1012,59462.0
2021-05-06 15:00:00,243.35,243.72,243.29,243.34,75956.0,215.0835,215.4105,215.0305,215.0747,75956.0
2021-05-06 15:10:00,243.36,243.61,243.03,243.04,60917.0,215.0924,215.3133,214.8007,214.8095,60917.0
2021-05-06 15:20:00,243.04,243.55,242.35,243.2,74360.0,214.8095,215.2603,214.1997,214.9509,74360.0
2021-05-06 15:30:00,243.21,244.09,243.13,244.02,80649.0,214.9598,215.7376,214.8891,215.6757,80649.0
2021-05-06 15:40:00,244.04,244.18,243.7,243.85,99733.0,215.6934,215.8171,215.3929,215.5254,99733.0
2021-05-06 15:50:00,243.8,244.06,243.29,244.02,374026.0,215.4812,215.711,215.0305,215.6757,374026.0
2021-05-07 09:30:00,245.65,247.15,245.01,246.28,139540.0,217.1164,218.4421,216.5507,217.6732,139540.0
2021-05-07 09:40:00,246.33,246.74,245.74,245.9,109116.0,217.7174,218.0798,217.1959,217.3373,109116.0
2021-05-07 09:50:00,245.89,246.77,245.78,246.19,91219.0,217.3285,218.1063,217.2313,217.5936,91219.0
2021-05-07 10:00:00,246.11,247.19,246.03,247.08,118960.0,217.5229,218.4775,217.4522,218.3803,118960.0
2021-05-07 10:10:00,247.02,247.11,245.81,245.81,85857.0,218.3272,218.4068,217.2578,217.2578,85857.0
2021-05-07 10:20:00,245.85,246.66,245.85,246.53,54975.0,217.2931,218.009,217.2931,217.8941,54975.0
2021-05-07 10:30:00,246.58,247.09,246.53,246.72,92453.0,217.9383,218.3891,217.8941,218.0621,92453.0
2021-05-07 10:40:00,246.72,247.48,246.71,247.23,73885.0,218.0621,218.7338,218.0532,218.5128,73885.0
2021-05-07 10:50:00,247.22,247.48,246.89,247.24,47012.0,218.504,218.7338,218.2123,218.5217,47012.0
2021-05-07 11:00:00,247.31,247.57,247.11,247.38,54825.0,218.5835,218.8133,218.4068,218.6454,54825.0
2021-05-07 11:10:00,247.39,247.61,246.71,246.9,95508.0,218.6543,218.8487,218.0532,218.2212,95508.0
2021-05-07 11:20:00,246.9,247.6,246.89,247.56,63411.0,218.2212,218.8399,218.2123,218.8045,63411.0
2021-05-07 11:30:00,247.56,248.07,247.56,247.86,50782.0,218.8045,219.2553,218.8045,219.0697,50782.0
2021-05-07 11:40:00,247.91,248.09,247.73,247.77,40554.0,219.1139,219.2729,218.9548,218.9901,40554.0
2021-05-07 11:50:00,247.85,248.42,247.81,248.28,40365.0,219.0608,219.5646,219.0255,219.4409,40365.0
2021-05-07 12:00:00,248.28,248.48,247.95,248.29,38855.0,219.4409,219.6176,219.1492,219.4497,38855.0
2021-05-07 12:10:00,248.29,248.65,248.07,248.38,38386.0,219.4497,219.7679,219.2553,219.5293,38386.0
2021-05-07 12:20:00,248.41,248.53,248.1,248.23,28232.0,219.5558,219.6618,219.2818,219.3967,28232.0
2021-05-07 12:30:00,248.27,248.27,247.36,247.81,28487.0,219.432,219.432,218.6277,219.0255,28487.0
2021-05-07 12:40:00,247.81,248.43,247.76,248.4,31067.0,219.0255,219.5734,218.9813,219.5469,31067.0
2021-05-07 12:50:00,248.42,248.55,248.24,248.48,39016.0,219.5646,219.6795,219.4055,219.6176,39016.0
2021-05-07 13:00:00,248.48,249.02,248.39,248.79,62563.0,219.6176,220.0949,219.5381,219.8916,62563.0
2021-05-07 13:10:00,248.82,248.92,248.47,248.82,30236.0,219.9181,220.0065,219.6088,219.9181,30236.0
2021-05-07 13:20:00,248.86,249.01,248.62,248.77,31825.0,219.9535,220.0861,219.7414,219.874,31825.0
2021-05-07 13:30:00,248.78,249.01,248.69,248.7,32117.0,219.8828,220.0861,219.8032,219.8121,32117.0
2021-05-07 13:40:00,248.69,249.03,248.69,248.94,31747.0,219.8032,220.1038,219.8032,220.0242,31747.0
2021-05-07 13:50:00,248.93,249.0,248.81,248.93,41850.0,220.0154,220.0772,219.9093,220.0154,41850.0
2021-05-07 14:00:00,248.84,248.87,248.36,248.71,43292.0,219.9358,219.9623,219.5116,219.8209,43292.0
2021-05-07 14:10:00,248.7,248.7,248.18,248.5,40470.0,219.8121,219.8121,219.3525,219.6353,40470.0
2021-05-07 14:20:00,248.49,248.5,248.02,248.28,38249.0,219.6265,219.6353,219.2111,219.4409,38249.0
2021-05-07 14:30:00,248.29,248.73,248.15,248.69,47794.0,219.4497,219.8386,219.326,219.8032,47794.0
2021-05-07 14:40:00,248.69,249.03,248.65,248.71,43679.0,219.8032,220.1038,219.7679,219.8209,43679.0
2021-05-07 14:50:00,248.75,248.78,248.36,248.45,73677.0,219.8563,219.8828,219.5116,219.5911,73677.0
2021-05-07 15:00:00,248.5,248.94,248.34,248.83,56719.0,219.6353,220.0242,219.4939,219.927,56719.0
2021-05-07 15:10:00,248.83,248.83,247.93,248.0,61254.0,219.927,219.927,219.1315,219.1934,61254.0
2021-05-07 15:20:00,248.07,248.14,247.7,247.84,47754.0,219.2553,219.3171,218.9282,219.052,47754.0
2021-05-07 15:30:00,247.85,248.17,247.61,248.08,68223.0,219.0608,219.3436,218.8487,219.2641,68223.0
2021-05-07 15:40:00,248.08,248.4,247.55,248.05,98002.0,219.2641,219.5469,218.7957,219.2376,98002.0
2021-05-07 15:50:00,248.12,248.12,247.28,247.53,259870.0,219.2995,219.2995,218.557,218.778,259870.0
2021-05-10 09:30:00,249.0,249.5,247.8,248.85,82162.0,220.0772,220.5192,219.0166,219.9447,82162.0
2021-05-10 09:40:00,248.95,248.99,247.79,247.87,27601.0,220.033,220.0684,219.0078,219.0785,27601.0
2021-05-10 09:50:00,247.86,248.49,247.37,248.13,33232.0,219.0697,219.6265,218.6366,219.3083,33232.0
2021-05-10 10:00:00,248.05,248.61,247.82,248.52,40310.0,219.2376,219.7325,219.0343,219.653,40310.0
2021-05-10 10:10:00,248.94,249.49,248.87,249.43,64503.0,220.0242,220.5103,219.9623,220.4573,64503.0
2021-05-10 10:20:00,249.33,249.78,249.17,249.4,35154.0,220.3689,220.7666,220.2275,220.4308,35154.0
2021-05-10 10:30:00,249.35,250.22,249.29,250.0,39107.0,220.3866,221.1555,220.3336,220.9611,39107.0
2021-05-10 10:40:00,249.98,250.61,249.75,250.45,53831.0,220.9434,221.5002,220.7401,221.3588,53831.0
2021-05-10 10:50:00,250.42,250.48,249.92,249.98,18792.0,221.3323,221.3853,220.8904,220.9434,18792.0
2021-05-10 11:00:00,250.01,250.07,249.72,249.88,28907.0,220.9699,221.023,220.7136,220.855,28907.0
2021-05-10 11:10:00,249.77,250.18,249.65,250.18,19924.0,220.7578,221.1202,220.6517,221.1202,19924.0
2021-05-10 11:20:00,250.13,250.13,249.6,249.63,18897.0,221.076,221.076,220.6075,220.6341,18897.0
2021-05-10 11:30:00,249.64,249.81,249.32,249.68,15985.0,220.6429,220.7932,220.3601,220.6783,15985.0
2021-05-10 11:40:00,249.63,249.92,249.35,249.88,11195.0,220.6341,220.8904,220.3866,220.855,11195.0
2021-05-10 11:50:00,249.75,249.98,249.67,249.86,15166.0,220.7401,220.9434,220.6694,220.8373,15166.0
2021-05-10 12:00:00,249.89,249.92,249.7,249.81,8389.0,220.8639,220.8904,220.6959,220.7932,8389.0
2021-05-10 12:10:00,249.8,249.91,249.67,249.78,13938.0,220.7843,220.8815,220.6694,220.7666,13938.0
2021-05-10 12:20:00,249.74,250.16,249.69,249.91,14834.0,220.7313,221.1025,220.6871,220.8815,14834.0
2021-05-10 12:30:00,249.92,250.0,249.76,249.83,5585.0,220.8904,220.9611,220.749,220.8108,5585.0
2021-05-10 12:40:00,249.73,249.78,249.47,249.47,8991.0,220.7224,220.7666,220.4926,220.4926,8991.0
2021-05-10 12:50:00,249.45,249.8,249.43,249.64,12239.0,220.475,220.7843,220.4573,220.6429,12239.0
2021-05-10 13:00:00,249.59,250.01,249.5,249.89,10670.0,220.5987,220.9699,220.5192,220.8639,10670.0
2021-05-10 13:10:00,249.84,249.99,249.66,249.84,12515.0,220.8197,220.9522,220.6606,220.8197,12515.0
2021-05-10 13:20:00,249.76,250.01,249.7,249.99,11067.0,220.749,220.9699,220.6959,220.9522,11067.0
2021-05-10 13:30:00,249.98,250.01,249.75,249.84,19184.0,220.9434,220.9699,220.7401,220.8197,19184.0
2021-05-10 13:40:00,249.89,250.02,249.69,249.9,19984.0,220.8639,220.9788,220.6871,220.8727,19984.0
2021-05-10 13:50:00,249.89,250.02,249.82,249.84,20406.0,220.8639,220.9788,220.802,220.8197,20406.0
2021-05-10 14:00:00,249.85,249.86,249.4,249.57,13279.0,220.8285,220.8373,220.4308,220.581,13279.0
2021-05-10 14:10:00,249.54,249.55,248.75,249.0,16733.0,220.5545,220.5634,219.8563,220.0772,16733.0
2021-05-10 14:20:00,248.96,249.04,248.7,248.74,14157.0,220.0419,220.1126,219.8121,219.8474,14157.0
2021-05-10 14:30:00,248.68,249.03,248.61,248.95,19857.0,219.7944,220.1038,219.7325,220.033,19857.0
2021-05-10 14:40:00,248.96,249.03,248.83,248.98,21291.0,220.0419,220.1038,219.927,220.0596,21291.0
2021-05-10 14:50:00,248.93,249.03,248.74,249.01,19290.0,220.0154,220.1038,219.8474,220.0861,19290.0
2021-05-10 15:00:00,248.96,249.02,248.55,248.7,27314.0,220.0419,220.0949,219.6795,219.8121,27314.0
2021-05-10 15:10:00,248.73,249.35,248.69,249.35,35646.0,219.8386,220.3866,219.8032,220.3866,35646.0
2021-05-10 15:20:00,249.33,250.03,249.29,249.95,29375.0,220.3689,220.9876,220.3336,220.9169,29375.0
2021-05-10 15:30:00,249.98,249.98,249.27,249.58,33362.0,220.9434,220.9434,220.3159,220.5899,33362.0
2021-05-10 15:40:00,249.54,250.09,249.51,249.87,42874.0,220.5545,221.0406,220.528,220.8462,42874.0
2021-05-10 15:50:00,249.83,249.86,248.58,248.62,126572.0,220.8108,220.8373,219.706,219.7414,126572.0
2021-05-11 09:30:00,247.47,248.0,245.16,246.48,83269.0,218.725,219.1934,216.6833,217.85,83269.0
2021-05-11 09:40:00,246.34,247.17,246.17,246.19,15173.0,217.7262,218.4598,217.576,217.5936,15173.0
2021-05-11 09:50:00,246.17,246.17,244.53,246.0,20951.0,217.576,217.576,216.1265,217.4257,20951.0
2021-05-11 10:00:00,246.11,247.13,245.92,247.13,27797.0,217.5229,218.4245,217.355,218.4245,27797.0
2021-05-11 10:10:00,247.15,247.28,246.41,247.07,31241.0,218.4421,218.557,217.7881,218.3714,31241.0
2021-05-11 10:20:00,247.13,247.46,245.35,245.48,32587.0,218.4245,218.7161,216.8512,216.9661,32587.0
2021-05-11 10:30:00,245.48,245.54,244.13,244.15,53894.0,216.9661,217.0191,215.7729,215.7906,53894.0
2021-05-11 10:40:00,244.14,245.33,244.07,245.33,39666.0,215.7818,216.8335,215.7199,216.8335,39666.0
2021-05-11 10:50:00,245.27,245.32,244.73,245.06,22566.0,216.7805,216.8247,216.3032,216.5949,22566.0
2021-05-11 11:00:00,245.0,245.84,244.68,244.94,22235.0,216.5419,217.2843,216.259,216.4888,22235.0
2021-05-11 11:10:00,245.02,245.02,244.0,244.62,17622.0,216.5595,216.5595,215.658,216.206,17622.0
2021-05-11 11:20:00,244.84,245.34,244.57,245.34,10790.0,216.4004,216.8424,216.1618,216.8424,10790.0
2021-05-11 11:30:00,245.43,246.16,245.32,245.88,18980.0,216.9219,217.5671,216.8247,217.3196,18980.0
2021-05-11 11:40:00,245.81,245.89,245.42,245.64,19067.0,217.2578,217.3285,216.9131,217.1075,19067.0
2021-05-11 11:50:00,245.7,246.07,245.49,246.01,8507.0,217.1606,217.4876,216.9749,217.4345,8507.0
2021-05-11 12:00:00,246.01,246.39,245.83,246.15,15087.0,217.4345,217.7704,217.2755,217.5583,15087.0
2021-05-11 12:10:00,246.16,246.23,245.84,246.15,9964.0,217.5671,217.629,217.2843,217.5583,9964.0
2021-05-11 12:20:00,246.24,246.3,246.05,246.26,8077.0,217.6378,217.6909,217.4699,217.6555,8077.0
2021-05-11 12:30:00,246.2,246.23,245.87,246.08,10754.0,217.6025,217.629,217.3108,217.4964,10754.0
2021-05-11 12:40:00,246.09,246.12,245.85,245.91,16472.0,217.5053,217.5318,217.2931,217.3462,16472.0
2021-05-11 12:50:00,245.87,246.2,245.87,246.2,9514.0,217.3108,217.6025,217.3108,217.6025,9514.0
2021-05-11 13:00:00,246.24,246.24,245.96,246.04,14904.0,217.6378,217.6378,217.3904,217.4611,14904.0
2021-05-11 13:10:00,246.01,246.76,245.99,246.62,10395.0,217.4345,218.0974,217.4169,217.9737,10395.0
2021-05-11 13:20:00,246.7,246.98,246.61,246.84,10398.0,218.0444,218.2919,217.9649,218.1681,10398.0
2021-05-11 13:30:00,246.88,247.14,246.75,247.14,21261.0,218.2035,218.4333,218.0886,218.4333,21261.0
2021-05-11 13:40:00,247.18,247.24,246.8,246.8,22750.0,218.4686,218.5217,218.1328,218.1328,22750.0
2021-05-11 13:50:00,246.71,246.71,246.23,246.64,6872.0,218.0532,218.0532,217.629,217.9914,6872.0
2021-05-11 14:00:00,246.77,247.02,246.67,246.67,11199.0,218.1063,218.3272,218.0179,218.0179,11199.0
2021-05-11 14:10:00,246.68,246.73,246.32,246.41,7753.0,218.0267,218.0709,217.7085,217.7881,7753.0
2021-05-11 14:20:00,246.43,246.83,246.4,246.77,14186.0,217.8058,218.1593,217.7792,218.1063,14186.0
2021-05-11 14:30:00,246.75,246.75,246.14,246.41,10502.0,218.0886,218.0886,217.5494,217.7881,10502.0
2021-05-11 14:40:00,246.38,246.57,246.25,246.56,11836.0,217.7616,217.9295,217.6467,217.9207,11836.0
2021-05-11 14:50:00,246.47,246.48,245.96,246.01,18000.0,217.8411,217.85,217.3904,217.4345,18000.0
2021-05-11 15:00:00,246.01,246.15,245.89,246.09,24253.0,217.4345,217.5583,217.3285,217.5053,24253.0
2021-05-11 15:10:00,246.14,246.56,246.0,246.49,13071.0,217.5494,217.9207,217.4257,217.8588,13071.0
2021-05-11 15:20:00,246.58,246.98,246.5,246.74,24537.0,217.9383,218.2919,217.8676,218.0798,24537.0
2021-05-11 15:30:00,246.71,246.72,245.38,245.57,28276.0,218.0532,218.0621,216.8777,217.0457,28276.0
2021-05-11 15:40:00,245.59,246.35,245.49,246.14,55387.0,217.0633,217.7351,216.9749,217.5494,55387.0
2021-05-11 15:50:00,246.44,247.48,246.24,247.2,124955.0,217.8146,218.7338,217.6378,218.4863,124955.0
2021-05-12 09:30:00,246.09,246.57,245.35,246.43,39108.0,217.5053,217.9295,216.8512,217.8058,39108.0
2021-05-12 09:40:00,246.3,247.03,245.59,245.59,11598.0,217.6909,218.3361,217.0633,217.0633,11598.0
2021-05-12 09:50:00,245.64,245.85,244.29,244.42,19283.0,217.1075,217.2931,215.9143,216.0292,19283.0
2021-05-12 10:00:00,244.26,244.48,243.5,244.32,16504.0,215.8878,216.0823,215.2161,215.9408,16504.0
2021-05-12 10:10:00,244.54,244.55,243.53,244.55,9188.0,216.1353,216.1441,215.2426,216.1441,9188.0
2021-05-12 10:20:00,244.36,244.71,243.99,243.99,22829.0,215.9762,216.2855,215.6492,215.6492,22829.0
2021-05-12 10:30:00,244.06,244.47,243.61,244.11,21768.0,215.711,216.0734,215.3133,215.7552,21768.0
2021-05-12 10:40:00,244.05,244.05,243.21,243.23,14553.0,215.7022,215.7022,214.9598,214.9775,14553.0
2021-05-12 10:50:00,243.23,243.92,243.15,243.81,8581.0,214.9775,215.5873,214.9068,215.4901,8581.0
2021-05-12 11:00:00,243.79,243.9,243.42,243.61,7474.0,215.4724,215.5696,215.1454,215.3133,7474.0
2021-05-12 11:10:00,243.59,243.68,243.36,243.56,8819.0,215.2956,215.3752,215.0924,215.2691,8819.0
2021-05-12 11:20:00,243.58,243.7,242.89,243.68,15802.0,215.2868,215.3929,214.677,215.3752,15802.0
2021-05-12 11:30:00,243.68,243.97,243.44,243.93,8908.0,215.3752,215.6315,215.1631,215.5961,8908.0
2021-05-12 11:40:00,243.93,244.44,243.54,243.55,11201.0,215.5961,216.0469,215.2515,215.2603,11201.0
2021-05-12 11:50:00,243.53,243.58,242.93,243.01,12954.0,215.2426,215.2868,214.7123,214.783,12954.0
2021-05-12 12:00:00,242.95,243.4,242.86,243.38,10884.0,214.73,215.1277,214.6504,215.11,10884.0
2021-05-12 12:10:00,243.31,243.55,243.03,243.43,9337.0,215.0482,215.2603,214.8007,215.1542,9337.0
2021-05-12 12:20:00,243.46,243.55,243.24,243.38,11950.0,215.1807,215.2603,214.9863,215.11,11950.0
2021-05-12 12:30:00,243.37,243.62,243.3,243.5,13916.0,215.1012,215.3222,215.0393,215.2161,13916.0
2021-05-12 12:40:00,243.5,243.56,243.26,243.34,10578.0,215.2161,215.2691,215.004,215.0747,10578.0
2021-05-12 12:50:00,243.35,243.51,243.17,243.39,6168.0,215.0835,215.2249,214.9244,215.1189,6168.0
2021-05-12 13:00:00,243.33,243.42,243.04,243.04,10650.0,215.0658,215.1454,214.8095,214.8095,10650.0
2021-05-12 13:10:00,242.94,242.99,242.52,242.54,11405.0,214.7211,214.7653,214.3499,214.3676,11405.0
2021-05-12 13:20:00,242.45,242.47,241.88,242.09,25667.0,214.2881,214.3057,213.7843,213.9699,25667.0
2021-05-12 13:30:00,242.05,242.2,241.74,242.01,15076.0,213.9345,214.0671,213.6605,213.8992,15076.0
2021-05-12 13:40:00,242.05,242.18,241.88,241.91,10273.0,213.9345,214.0494,213.7843,213.8108,10273.0
2021-05-12 13:50:00,241.9,242.31,241.74,242.14,13803.0,213.8019,214.1643,213.6605,214.0141,13803.0
2021-05-12 14:00:00,242.1,242.26,241.9,241.9,10181.0,213.9787,214.1201,213.8019,213.8019,10181.0
2021-05-12 14:10:00,241.87,241.99,241.43,241.55,7452.0,213.7754,213.8815,213.3865,213.4926,7452.0
2021-05-12 14:20:00,241.69,241.72,241.47,241.66,8783.0,213.6163,213.6429,213.4219,213.5898,8783.0
2021-05-12 14:30:00,241.61,242.09,241.46,242.02,11958.0,213.5456,213.9699,213.4131,213.908,11958.0
2021-05-12 14:40:00,241.92,242.7,241.77,242.7,10134.0,213.8196,214.509,213.687,214.509,10134.0
2021-05-12 14:50:00,242.8,243.07,242.74,242.93,8670.0,214.5974,214.836,214.5444,214.7123,8670.0
2021-05-12 15:00:00,242.96,243.08,242.81,242.84,8273.0,214.7388,214.8449,214.6062,214.6328,8273.0
2021-05-12 15:10:00,242.88,243.1,242.48,242.96,12640.0,214.6681,214.8626,214.3146,214.7388,12640.0
2021-05-12 15:20:00,242.9,243.08,242.58,242.59,22711.0,214.6858,214.8449,214.403,214.4118,22711.0
2021-05-12 15:30:00,242.64,242.68,242.07,242.41,28009.0,214.456,214.4913,213.9522,214.2527,28009.0
2021-05-12 15:40:00,242.38,243.08,242.37,242.65,34816.0,214.2262,214.8449,214.2174,214.4648,34816.0
2021-05-12 15:50:00,242.57,242.58,241.9,241.91,129447.0,214.3941,214.403,213.8019,213.8108,129447.0
2021-05-13 09:30:00,243.0,243.19,241.83,242.01,31425.0,214.7742,214.9421,213.7401,213.8992,31425.0
2021-05-13 09:40:00,242.14,242.28,241.22,241.23,11896.0,214.0141,214.1378,213.2009,213.2098,11896.0
2021-05-13 09:50:00,241.23,241.63,240.87,241.53,14934.0,213.2098,213.5633,212.8916,213.4749,14934.0
2021-05-13 10:00:00,241.53,242.16,241.53,241.67,12787.0,213.4749,214.0317,213.4749,213.5987,12787.0
2021-05-13 10:10:00,241.72,243.13,241.63,243.0,9733.0,213.6429,214.8891,213.5633,214.7742,9733.0
2021-05-13 10:20:00,243.08,243.08,242.01,242.39,15218.0,214.8449,214.8449,213.8992,214.235,15218.0
2021-05-13 10:30:00,242.39,242.85,242.35,242.47,14065.0,214.235,214.6416,214.1997,214.3057,14065.0
2021-05-13 10:40:00,242.48,242.64,242.21,242.38,12664.0,214.3146,214.456,214.0759,214.2262,12664.0
2021-05-13 10:50:00,242.5,242.81,242.29,242.67,13681.0,214.3323,214.6062,214.1466,214.4825,13681.0
2021-05-13 11:00:00,242.58,242.95,242.49,242.63,18755.0,214.403,214.73,214.3234,214.4472,18755.0
2021-05-13 11:10:00,242.63,242.95,242.43,242.43,8923.0,214.4472,214.73,214.2704,214.2704,8923.0
2021-05-13 11:20:00,242.38,242.81,242.38,242.81,6888.0,214.2262,214.6062,214.2262,214.6062,6888.0
2021-05-13 11:30:00,242.88,243.74,242.88,243.7,14969.0,214.6681,215.4282,214.6681,215.3929,14969.0
2021-05-13 11:40:00,243.7,243.73,243.31,243.72,22660.0,215.3929,215.4194,215.0482,215.4105,22660.0
2021-05-13 11:50:00,243.73,244.23,243.71,243.83,13181.0,215.4194,215.8613,215.4017,215.5078,13181.0
2021-05-13 12:00:00,243.94,244.16,243.72,244.04,15475.0,215.605,215.7994,215.4105,215.6934,15475.0
2021-05-13 12:10:00,244.06,244.24,243.31,243.38,67833.0,215.711,215.8701,215.0482,215.11,67833.0
2021-05-13 12:20:00,243.37,244.0,243.29,243.87,8906.0,215.1012,215.658,215.0305,215.5431,8906.0
2021-05-13 12:30:00,243.94,244.39,243.92,244.33,7481.0,215.605,216.0027,215.5873,215.9497,7481.0
2021-05-13 12:40:00,244.38,244.51,244.15,244.2,8024.0,215.9939,216.1088,215.7906,215.8348,8024.0
2021-05-13 12:50:00,244.23,244.33,243.65,243.78,8389.0,215.8613,215.9497,215.3487,215.4636,8389.0
2021-05-13 13:00:00,243.76,244.27,243.7,244.26,9160.0,215.4459,215.8967,215.3929,215.8878,9160.0
2021-05-13 13:10:00,244.27,244.48,243.66,243.67,9644.0,215.8967,216.0823,215.3575,215.3664,9644.0
2021-05-13 13:20:00,243.66,243.83,243.44,243.79,4629.0,215.3575,215.5078,215.1631,215.4724,4629.0
2021-05-13 13:30:00,243.79,243.86,243.28,243.47,9999.0,215.4724,215.5343,215.0217,215.1896,9999.0
2021-05-13 13:40:00,243.45,243.65,243.31,243.47,9026.0,215.1719,215.3487,215.0482,215.1896,9026.0
2021-05-13 13:50:00,243.58,244.07,243.57,244.03,16604.0,215.2868,215.7199,215.278,215.6845,16604.0
2021-05-13 14:00:00,244.06,244.89,244.06,244.75,9578.0,215.711,216.4446,215.711,216.3209,9578.0
2021-05-13 14:10:00,244.86,244.91,244.39,244.59,9475.0,216.4181,216.4623,216.0027,216.1795,9475.0
2021-05-13 14:20:00,244.65,244.85,244.47,244.84,13526.0,216.2325,216.4093,216.0734,216.4004,13526.0
2021-05-13 14:30:00,244.79,244.94,244.66,244.89,15568.0,216.3563,216.4888,216.2414,216.4446,15568.0
2021-05-13 14:40:00,244.87,245.32,244.8,244.96,21120.0,216.427,216.8247,216.3651,216.5065,21120.0
2021-05-13 14:50:00,245.03,245.13,244.86,244.99,42491.0,216.5684,216.6568,216.4181,216.533,42491.0
2021-05-13 15:00:00,245.0,245.12,244.82,245.07,9943.0,216.5419,216.6479,216.3828,216.6037,9943.0
2021-05-13 15:10:00,245.08,245.08,244.87,244.97,10183.0,216.6126,216.6126,216.427,216.5153,10183.0
2021-05-13 15:20:00,245.02,245.03,244.39,244.67,20063.0,216.5595,216.5684,216.0027,216.2502,20063.0
2021-05-13 15:30:00,244.67,244.92,244.6,244.63,21280.0,216.2502,216.4712,216.1883,216.2148,21280.0
2021-05-13 15:40:00,244.55,244.75,244.15,244.29,30864.0,216.1441,216.3209,215.7906,215.9143,30864.0
2021-05-13 15:50:00,244.41,244.56,243.86,244.0,128453.0,216.0204,216.153,215.5343,215.658,128453.0
2021-05-14 09:30:00,245.17,246.29,244.62,245.16,67342.0,216.6921,217.682,216.206,216.6833,67342.0
2021-05-14 09:40:00,245.27,246.24,245.27,246.0,16004.0,216.7805,217.6378,216.7805,217.4257,16004.0
2021-05-14 09:50:00,246.09,246.15,245.36,246.0,15817.0,217.5053,217.5583,216.86,217.4257,15817.0
2021-05-14 10:00:00,245.77,246.2,245.53,246.0,21560.0,217.2224,217.6025,217.0103,217.4257,21560.0
2021-05-14 10:10:00,246.02,246.67,245.75,246.47,69916.0,217.4434,218.0179,217.2047,217.8411,69916.0
2021-05-14 10:20:00,246.45,246.61,245.93,245.93,23145.0,217.8234,217.9649,217.3638,217.3638,23145.0
2021-05-14 10:30:00,246.09,246.33,245.83,245.9,56380.0,217.5053,217.7174,217.2755,217.3373,56380.0
2021-05-14 10:40:00,245.88,246.19,245.7,245.97,19862.0,217.3196,217.5936,217.1606,217.3992,19862.0
2021-05-14 10:50:00,245.89,246.24,245.89,246.07,33040.0,217.3285,217.6378,217.3285,217.4876,33040.0
2021-05-14 11:00:00,246.13,246.23,245.98,246.0,40785.0,217.5406,217.629,217.408,217.4257,40785.0
2021-05-14 11:10:00,246.04,246.23,245.93,246.13,44593.0,217.4611,217.629,217.3638,217.5406,44593.0
2021-05-14 11:20:00,246.15,246.44,246.13,246.18,27724.0,217.5583,217.8146,217.5406,217.5848,27724.0
2021-05-14 11:30:00,246.21,246.22,246.02,246.12,14260.0,217.6113,217.6202,217.4434,217.5318,14260.0
2021-05-14 11:40:00,246.15,246.18,245.93,246.02,20777.0,217.5583,217.5848,217.3638,217.4434,20777.0
2021-05-14 11:50:00,246.03,246.19,245.9,246.17,17410.0,217.4522,217.5936,217.3373,217.576,17410.0
2021-05-14 12:00:00,246.19,246.19,245.94,246.01,23513.0,217.5936,217.5936,217.3727,217.4345,23513.0
2021-05-14 12:10:00,246.04,246.1,245.92,245.92,10142.0,217.4611,217.5141,217.355,217.355,10142.0
2021-05-14 12:20:00,245.95,246.18,245.92,246.08,34390.0,217.3815,217.5848,217.355,217.4964,34390.0
2021-05-14 12:30:00,246.09,246.36,246.07,246.15,45459.0,217.5053,217.7439,217.4876,217.5583,45459.0
2021-05-14 12:40:00,246.18,246.23,246.01,246.12,27638.0,217.5848,217.629,217.4345,217.5318,27638.0
2021-05-14 12:50:00,246.05,246.16,246.03,246.13,10929.0,217.4699,217.5671,217.4522,217.5406,10929.0
2021-05-14 13:00:00,246.09,246.5,246.09,246.42,28826.0,217.5053,217.8676,217.5053,217.7969,28826.0
2021-05-14 13:10:00,246.47,246.59,246.36,246.49,13290.0,217.8411,217.9472,217.7439,217.8588,13290.0
2021-05-14 13:20:00,246.57,246.79,246.57,246.75,5689.0,217.9295,218.1239,217.9295,218.0886,5689.0
2021-05-14 13:30:00,246.71,246.92,246.7,246.91,13711.0,218.0532,218.2388,218.0444,218.23,13711.0
2021-05-14 13:40:00,246.85,247.21,246.85,246.91,20452.0,218.177,218.4952,218.177,218.23,20452.0
2021-05-14 13:50:00,246.92,247.1,246.8,247.09,9766.0,218.2388,218.3979,218.1328,218.3891,9766.0
2021-05-14 14:00:00,247.11,247.22,246.99,247.11,13497.0,218.4068,218.504,218.3007,218.4068,13497.0
2021-05-14 14:10:00,247.1,247.1,246.84,247.0,17046.0,218.3979,218.3979,218.1681,218.3096,17046.0
2021-05-14 14:20:00,246.86,246.98,246.63,246.75,16967.0,218.1858,218.2919,217.9825,218.0886,16967.0
2021-05-14 14:30:00,246.78,247.16,246.74,247.1,28742.0,218.1151,218.451,218.0798,218.3979,28742.0
2021-05-14 14:40:00,247.15,247.46,247.1,247.41,15578.0,218.4421,218.7161,218.3979,218.6719,15578.0
2021-05-14 14:50:00,247.41,247.66,247.36,247.53,13293.0,218.6719,218.8929,218.6277,218.778,13293.0
2021-05-14 15:00:00,247.54,247.66,247.46,247.66,9845.0,218.7868,218.8929,218.7161,218.8929,9845.0
2021-05-14 15:10:00,247.66,247.82,247.6,247.64,17147.0,218.8929,219.0343,218.8399,218.8752,17147.0
2021-05-14 15:20:00,247.64,247.7,247.55,247.57,18265.0,218.8752,218.9282,218.7957,218.8133,18265.0
2021-05-14 15:30:00,247.59,247.61,247.11,247.11,28763.0,218.831,218.8487,218.4068,218.4068,28763.0
2021-05-14 15:40:00,247.13,247.32,247.04,247.3,27375.0,218.4245,218.5924,218.3449,218.5747,27375.0
2021-05-14 15:50:00,247.26,247.26,246.57,246.66,112195.0,218.5394,218.5394,217.9295,218.009,112195.0
2021-05-17 09:30:00,245.0,246.94,244.85,246.8,51953.0,216.5419,218.2565,216.4093,218.1328,51953.0
2021-05-17 09:40:00,246.74,247.33,246.33,246.37,7338.0,218.0798,218.6012,217.7174,217.7527,7338.0
2021-05-17 09:50:00,246.44,247.46,246.42,247.46,8522.0,217.8146,218.7161,217.7969,218.7161,8522.0
2021-05-17 10:00:00,247.26,247.5,246.25,246.49,11715.0,218.5394,218.7515,217.6467,217.8588,11715.0
2021-05-17 10:10:00,246.49,246.97,246.28,246.64,9526.0,217.8588,218.283,217.6732,217.9914,9526.0
2021-05-17 10:20:00,246.72,246.89,246.54,246.56,8725.0,218.0621,218.2123,217.903,217.9207,8725.0
2021-05-17 10:30:00,246.47,246.67,246.05,246.13,10534.0,217.8411,218.0179,217.4699,217.5406,10534.0
2021-05-17 10:40:00,246.09,246.13,245.49,245.59,6645.0,217.5053,217.5406,216.9749,217.0633,6645.0
2021-05-17 10:50:00,245.63,246.19,245.6,246.19,7822.0,217.0987,217.5936,217.0722,217.5936,7822.0
2021-05-17 11:00:00,246.19,246.75,246.06,246.2,10798.0,217.5936,218.0886,217.4787,217.6025,10798.0
2021-05-17 11:10:00,246.15,246.21,245.67,245.68,8155.0,217.5583,217.6113,217.134,217.1429,8155.0
2021-05-17 11:20:00,245.68,245.86,245.45,245.46,8328.0,217.1429,217.302,216.9396,216.9484,8328.0
2021-05-17 11:30:00,245.42,245.54,245.28,245.37,7171.0,216.9131,217.0191,216.7893,216.8689,7171.0
2021-05-17 11:40:00,245.42,245.49,244.98,245.49,8179.0,216.9131,216.9749,216.5242,216.9749,8179.0
2021-05-17 11:50:00,245.41,245.53,245.31,245.4,8812.0,216.9042,217.0103,216.8159,216.8954,8812.0
2021-05-17 12:00:00,245.46,245.8,245.24,245.42,7970.0,216.9484,217.2489,216.754,216.9131,7970.0
2021-05-17 12:10:00,245.42,245.99,245.42,245.92,11668.0,216.9131,217.4169,216.9131,217.355,11668.0
2021-05-17 12:20:00,245.95,246.03,245.74,245.74,7718.0,217.3815,217.4522,217.1959,217.1959,7718.0
2021-05-17 12:30:00,245.71,246.05,245.71,245.97,6314.0,217.1694,217.4699,217.1694,217.3992,6314.0
2021-05-17 12:40:00,246.01,246.29,245.98,245.98,4762.0,217.4345,217.682,217.408,217.408,4762.0
2021-05-17 12:50:00,245.97,246.38,245.97,246.32,7690.0,217.3992,217.7616,217.3992,217.7085,7690.0
2021-05-17 13:00:00,246.34,246.35,245.96,246.11,5616.0,217.7262,217.7351,217.3904,217.5229,5616.0
2021-05-17 13:10:00,246.02,246.5,246.0,246.5,11381.0,217.4434,217.8676,217.4257,217.8676,11381.0
2021-05-17 13:20:00,246.5,246.57,245.93,245.93,9824.0,217.8676,217.9295,217.3638,217.3638,9824.0
2021-05-17 13:30:00,245.93,246.35,245.85,246.03,6953.0,217.3638,217.7351,217.2931,217.4522,6953.0
2021-05-17 13:40:00,245.99,246.26,245.77,246.08,8219.0,217.4169,217.6555,217.2224,217.4964,8219.0
2021-05-17 13:50:00,246.08,246.16,245.9,246.13,6789.0,217.4964,217.5671,217.3373,217.5406,6789.0
2021-05-17 14:00:00,246.02,246.41,245.93,246.37,7700.0,217.4434,217.7881,217.3638,217.7527,7700.0
2021-05-17 14:10:00,246.38,246.6,246.23,246.6,11493.0,217.7616,217.956,217.629,217.956,11493.0
2021-05-17 14:20:00,246.55,247.06,246.48,246.92,16496.0,217.9118,218.3626,217.85,218.2388,16496.0
2021-05-17 14:30:00,246.9,247.01,246.67,246.69,14813.0,218.2212,218.3184,218.0179,218.0356,14813.0
2021-05-17 14:40:00,246.74,247.04,246.49,247.04,37369.0,218.0798,218.3449,217.8588,218.3449,37369.0
2021-05-17 14:50:00,246.98,247.07,246.81,246.91,38033.0,218.2919,218.3714,218.1416,218.23,38033.0
2021-05-17 15:00:00,246.91,247.12,246.82,247.06,28053.0,218.23,218.4156,218.1505,218.3626,28053.0
2021-05-17 15:10:00,246.99,247.05,246.31,246.31,30649.0,218.3007,218.3537,217.6997,217.6997,30649.0
2021-05-17 15:20:00,246.3,246.38,245.56,245.81,94558.0,217.6909,217.7616,217.0368,217.2578,94558.0
2021-05-17 15:30:00,245.84,246.28,245.8,245.85,31362.0,217.2843,217.6732,217.2489,217.2931,31362.0
2021-05-17 15:40:00,245.85,246.29,245.82,245.82,106926.0,217.2931,217.682,217.2666,217.2666,106926.0
2021-05-17 15:50:00,245.74,246.23,245.64,245.98,136934.0,217.1959,217.629,217.1075,217.408,136934.0
2021-05-18 09:30:00,245.86,245.86,243.94,244.53,54588.0,217.302,217.302,215.605,216.1265,54588.0
2021-05-18 09:40:00,244.23,244.26,242.31,242.34,26181.0,215.8613,215.8878,214.1643,214.1908,26181.0
2021-05-18 09:50:00,242.49,242.55,241.44,241.83,21577.0,214.3234,214.3764,213.3954,213.7401,21577.0
2021-05-18 10:00:00,241.69,242.93,241.51,242.09,41966.0,213.6163,214.7123,213.4572,213.9699,41966.0
2021-05-18 10:10:00,242.05,243.08,241.62,242.98,32486.0,213.9345,214.8449,213.5545,214.7565,32486.0
2021-05-18 10:20:00,242.98,243.13,242.62,243.0,35780.0,214.7565,214.8891,214.4383,214.7742,35780.0
2021-05-18 10:30:00,243.08,243.99,243.05,243.99,35910.0,214.8449,215.6492,214.8184,215.6492,35910.0
2021-05-18 10:40:00,243.99,244.41,243.87,244.16,54810.0,215.6492,216.0204,215.5431,215.7994,54810.0
2021-05-18 10:50:00,244.16,244.98,244.16,244.68,28928.0,215.7994,216.5242,215.7994,216.259,28928.0
2021-05-18 11:00:00,244.63,245.35,244.45,244.46,28241.0,216.2148,216.8512,216.0557,216.0646,28241.0
2021-05-18 11:10:00,244.52,244.94,244.25,244.6,21536.0,216.1176,216.4888,215.879,216.1883,21536.0
2021-05-18 11:20:00,244.59,245.07,244.32,244.82,25259.0,216.1795,216.6037,215.9408,216.3828,25259.0
2021-05-18 11:30:00,244.8,245.13,244.67,244.95,22892.0,216.3651,216.6568,216.2502,216.4977,22892.0
2021-05-18 11:40:00,244.87,245.25,244.83,245.12,21596.0,216.427,216.7628,216.3916,216.6479,21596.0
2021-05-18 11:50:00,245.2,245.67,245.11,245.45,23013.0,216.7186,217.134,216.6391,216.9396,23013.0
2021-05-18 12:00:00,245.49,246.17,245.38,246.16,24189.0,216.9749,217.576,216.8777,217.5671,24189.0
2021-05-18 12:10:00,246.12,246.76,246.01,246.31,17907.0,217.5318,218.0974,217.4345,217.6997,17907.0
2021-05-18 12:20:00,246.36,246.73,246.33,246.34,26110.0,217.7439,218.0709,217.7174,217.7262,26110.0
2021-05-18 12:30:00,246.38,246.88,246.23,246.65,16300.0,217.7616,218.2035,217.629,218.0002,16300.0
2021-05-18 12:40:00,246.72,246.84,246.49,246.53,19755.0,218.0621,218.1681,217.8588,217.8941,19755.0
2021-05-18 12:50:00,246.55,246.78,246.31,246.78,21611.0,217.9118,218.1151,217.6997,218.1151,21611.0
2021-05-18 13:00:00,246.89,246.91,246.43,246.61,17936.0,218.2123,218.23,217.8058,217.9649,17936.0
2021-05-18 13:10:00,246.64,246.73,246.43,246.58,18047.0,217.9914,218.0709,217.8058,217.9383,18047.0
2021-05-18 13:20:00,246.57,247.0,246.5,246.67,24524.0,217.9295,218.3096,217.8676,218.0179,24524.0
2021-05-18 13:30:00,246.66,246.74,246.36,246.62,24951.0,218.009,218.0798,217.7439,217.9737,24951.0
2021-05-18 13:40:00,246.62,247.08,246.62,247.07,21483.0,217.9737,218.3803,217.9737,218.3714,21483.0
2021-05-18 13:50:00,247.07,247.38,247.0,247.31,25939.0,218.3714,218.6454,218.3096,218.5835,25939.0
2021-05-18 14:00:00,247.33,247.55,247.2,247.27,27250.0,218.6012,218.7957,218.4863,218.5482,27250.0
2021-05-18 14:10:00,247.3,247.72,247.29,247.5,46281.0,218.5747,218.9459,218.5659,218.7515,46281.0
2021-05-18 14:20:00,247.51,247.77,247.2,247.75,31421.0,218.7603,218.9901,218.4863,218.9724,31421.0
2021-05-18 14:30:00,247.74,247.82,247.31,247.42,24601.0,218.9636,219.0343,218.5835,218.6808,24601.0
2021-05-18 14:40:00,247.49,247.68,247.39,247.51,14748.0,218.7426,218.9106,218.6543,218.7603,14748.0
2021-05-18 14:50:00,247.54,248.09,247.54,247.72,54430.0,218.7868,219.2729,218.7868,218.9459,54430.0
2021-05-18 15:00:00,247.73,247.73,247.0,247.5,20465.0,218.9548,218.9548,218.3096,218.7515,20465.0
2021-05-18 15:10:00,247.49,247.89,247.43,247.89,19498.0,218.7426,219.0962,218.6896,219.0962,19498.0
2021-05-18 15:20:00,247.93,248.01,247.31,247.53,22454.0,219.1315,219.2022,218.5835,218.778,22454.0
2021-05-18 15:30:00,247.54,247.96,247.31,247.95,25912.0,218.7868,219.158,218.5835,219.1492,25912.0
2021-05-18 15:40:00,247.95,248.14,246.86,247.09,56997.0,219.1492,219.3171,218.1858,218.3891,56997.0
2021-05-18 15:50:00,247.01,247.01,246.07,246.35,111370.0,218.3184,218.3184,217.4876,217.7351,111370.0
2021-05-19 09:30:00,244.92,245.57,243.97,245.52,37812.0,216.4712,217.0457,215.6315,217.0015,37812.0
2021-05-19 09:40:00,245.8,247.4,245.56,246.93,21323.0,217.2489,218.6631,217.0368,218.2477,21323.0
2021-05-19 09:50:00,246.69,246.69,245.04,245.44,16215.0,218.0356,218.0356,216.5772,216.9308,16215.0
2021-05-19 10:00:00,245.46,245.54,244.64,244.97,12590.0,216.9484,217.0191,216.2237,216.5153,12590.0
2021-05-19 10:10:00,245.13,245.15,243.87,244.7,20439.0,216.6568,216.6744,215.5431,216.2767,20439.0
2021-05-19 10:20:00,244.55,245.05,244.06,244.81,20773.0,216.1441,216.5861,215.711,216.3739,20773.0
2021-05-19 10:30:00,245.07,245.64,244.93,244.99,23849.0,216.6037,217.1075,216.48,216.533,23849.0
2021-05-19 10:40:00,244.89,245.65,244.78,245.39,28787.0,216.4446,217.1164,216.3474,216.8866,28787.0
2021-05-19 10:50:00,245.35,245.91,244.81,244.86,16564.0,216.8512,217.3462,216.3739,216.4181,16564.0
2021-05-19 11:00:00,244.86,245.18,244.71,244.98,18228.0,216.4181,216.701,216.2855,216.5242,18228.0
2021-05-19 11:10:00,244.93,244.93,244.11,244.11,8942.0,216.48,216.48,215.7552,215.7552,8942.0
2021-05-19 11:20:00,244.25,245.06,244.24,244.27,21855.0,215.879,216.5949,215.8701,215.8967,21855.0
2021-05-19 11:30:00,244.16,244.4,243.16,243.53,28697.0,215.7994,216.0116,214.9156,215.2426,28697.0
2021-05-19 11:40:00,243.47,243.69,243.12,243.19,18636.0,215.1896,215.384,214.8802,214.9421,18636.0
2021-05-19 11:50:00,243.19,243.9,243.1,243.9,23096.0,214.9421,215.5696,214.8626,215.5696,23096.0
2021-05-19 12:00:00,243.88,243.91,243.13,243.39,25092.0,215.552,215.5785,214.8891,215.1189,25092.0
2021-05-19 12:10:00,243.36,243.88,243.14,243.87,29009.0,215.0924,215.552,214.8979,215.5431,29009.0
2021-05-19 12:20:00,243.92,244.44,243.66,243.68,33901.0,215.5873,216.0469,215.3575,215.3752,33901.0
2021-05-19 12:30:00,243.78,244.37,243.61,244.34,30031.0,215.4636,215.985,215.3133,215.9585,30031.0
2021-05-19 12:40:00,244.34,244.55,243.87,244.22,32438.0,215.9585,216.1441,215.5431,215.8525,32438.0
2021-05-19 12:50:00,244.09,244.67,244.06,244.41,31047.0,215.7376,216.2502,215.711,216.0204,31047.0
2021-05-19 13:00:00,244.4,244.57,243.69,244.19,30164.0,216.0116,216.1618,215.384,215.8259,30164.0
2021-05-19 13:10:00,244.15,244.7,243.96,244.38,29082.0,215.7906,216.2767,215.6227,215.9939,29082.0
2021-05-19 13:20:00,244.41,244.83,244.28,244.7,33069.0,216.0204,216.3916,215.9055,216.2767,33069.0
2021-05-19 13:30:00,244.71,244.71,243.95,244.15,38959.0,216.2855,216.2855,215.6138,215.7906,38959.0
2021-05-19 13:40:00,244.15,244.51,243.78,244.51,23457.0,215.7906,216.1088,215.4636,216.1088,23457.0
2021-05-19 13:50:00,244.44,244.53,244.09,244.12,27329.0,216.0469,216.1265,215.7376,215.7641,27329.0
2021-05-19 14:00:00,244.06,244.57,243.55,243.93,38356.0,215.711,216.1618,215.2603,215.5961,38356.0
2021-05-19 14:10:00,243.87,244.02,243.34,243.59,29528.0,215.5431,215.6757,215.0747,215.2956,29528.0
2021-05-19 14:20:00,243.68,244.7,243.65,244.34,39334.0,215.3752,216.2767,215.3487,215.9585,39334.0
2021-05-19 14:30:00,244.31,244.61,243.51,243.59,39756.0,215.932,216.1972,215.2249,215.2956,39756.0
2021-05-19 14:40:00,243.64,243.73,242.93,243.4,39337.0,215.3398,215.4194,214.7123,215.1277,39337.0
2021-05-19 14:50:00,243.43,244.15,243.33,243.4,86397.0,215.1542,215.7906,215.0658,215.1277,86397.0
2021-05-19 15:00:00,243.39,244.48,243.26,244.48,31951.0,215.1189,216.0823,215.004,216.0823,31951.0
2021-05-19 15:10:00,244.52,244.7,243.95,244.08,51032.0,216.1176,216.2767,215.6138,215.7287,51032.0
2021-05-19 15:20:00,244.12,244.67,244.05,244.51,47605.0,215.7641,216.2502,215.7022,216.1088,47605.0
2021-05-19 15:30:00,244.51,245.01,243.94,244.82,55529.0,216.1088,216.5507,215.605,216.3828,55529.0
2021-05-19 15:40:00,244.88,245.04,244.57,244.91,58050.0,216.4358,216.5772,216.1618,216.4623,58050.0
2021-05-19 15:50:00,245.0,246.19,244.95,246.02,127147.0,216.5419,217.5936,216.4977,217.4434,127147.0
2021-05-20 09:30:00,246.62,249.05,245.21,248.94,45831.0,217.9737,220.1214,216.7275,220.0242,45831.0
2021-05-20 09:40:00,248.98,250.6,248.94,250.45,22997.0,220.0596,221.4914,220.0242,221.3588,22997.0
2021-05-20 09:50:00,250.38,251.04,249.96,249.96,30128.0,221.2969,221.8803,220.9257,220.9257,30128.0
2021-05-20 10:00:00,250.09,250.62,249.85,250.59,23871.0,221.0406,221.5091,220.8285,221.4826,23871.0
2021-05-20 10:10:00,250.54,250.69,249.74,249.86,16110.0,221.4384,221.5709,220.7313,220.8373,16110.0
2021-05-20 10:20:00,249.86,250.65,249.78,250.45,11963.0,220.8373,221.5356,220.7666,221.3588,11963.0
2021-05-20 10:30:00,250.46,250.82,250.39,250.7,13047.0,221.3677,221.6858,221.3058,221.5798,13047.0
2021-05-20 10:40:00,250.8,251.04,250.53,250.87,19218.0,221.6682,221.8803,221.4295,221.73,19218.0
2021-05-20 10:50:00,250.95,251.64,250.84,251.49,11528.0,221.8007,222.4106,221.7035,222.278,11528.0
2021-05-20 11:00:00,251.55,251.73,250.98,251.2,19332.0,222.331,222.4901,221.8273,222.0217,19332.0
2021-05-20 11:10:00,251.13,251.27,250.36,250.6,12513.0,221.9598,222.0836,221.2793,221.4914,12513.0
2021-05-20 11:20:00,250.59,251.11,250.47,251.01,8742.0,221.4826,221.9422,221.3765,221.8538,8742.0
2021-05-20 11:30:00,251.08,251.31,250.85,251.18,7945.0,221.9156,222.1189,221.7124,222.004,7945.0
2021-05-20 11:40:00,251.16,251.7,251.13,251.3,16617.0,221.9863,222.4636,221.9598,222.1101,16617.0
2021-05-20 11:50:00,251.27,251.37,250.94,251.11,11163.0,222.0836,222.172,221.7919,221.9422,11163.0
2021-05-20 12:00:00,251.06,251.09,250.85,251.04,5559.0,221.898,221.9245,221.7124,221.8803,5559.0
2021-05-20 12:10:00,251.0,251.17,250.78,250.78,8342.0,221.8449,221.9952,221.6505,221.6505,8342.0
2021-05-20 12:20:00,250.79,251.3,250.75,251.1,9704.0,221.6593,222.1101,221.624,221.9333,9704.0
2021-05-20 12:30:00,251.21,251.27,250.47,250.74,9258.0,222.0305,222.0836,221.3765,221.6151,9258.0
2021-05-20 12:40:00,250.66,251.02,250.66,250.92,5147.0,221.5444,221.8626,221.5444,221.7742,5147.0
2021-05-20 12:50:00,250.94,251.25,250.91,251.22,7355.0,221.7919,222.0659,221.7654,222.0394,7355.0
2021-05-20 13:00:00,251.2,251.26,251.05,251.09,4382.0,222.0217,222.0747,221.8891,221.9245,4382.0
2021-05-20 13:10:00,251.09,251.09,250.7,251.07,6559.0,221.9245,221.9245,221.5798,221.9068,6559.0
2021-05-20 13:20:00,251.13,251.13,250.87,250.89,8489.0,221.9598,221.9598,221.73,221.7477,8489.0
2021-05-20 13:30:00,250.86,251.16,250.84,251.11,12299.0,221.7212,221.9863,221.7035,221.9422,12299.0
2021-05-20 13:40:00,251.18,251.2,250.87,251.0,7600.0,222.004,222.0217,221.73,221.8449,7600.0
2021-05-20 13:50:00,251.02,251.03,250.59,250.97,6764.0,221.8626,221.8714,221.4826,221.8184,6764.0
2021-05-20 14:00:00,250.98,251.21,250.77,250.78,5700.0,221.8273,222.0305,221.6416,221.6505,5700.0
2021-05-20 14:10:00,250.83,250.96,250.65,250.81,9186.0,221.6947,221.8096,221.5356,221.677,9186.0
2021-05-20 14:20:00,250.87,251.13,250.74,251.12,8178.0,221.73,221.9598,221.6151,221.951,8178.0
2021-05-20 14:30:00,251.13,251.25,251.01,251.25,6721.0,221.9598,222.0659,221.8538,222.0659,6721.0
2021-05-20 14:40:00,251.26,251.45,251.05,251.16,14210.0,222.0747,222.2427,221.8891,221.9863,14210.0
2021-05-20 14:50:00,251.12,251.23,250.96,251.05,9103.0,221.951,222.0482,221.8096,221.8891,9103.0
2021-05-20 15:00:00,251.05,251.1,250.61,251.04,11464.0,221.8891,221.9333,221.5002,221.8803,11464.0
2021-05-20 15:10:00,251.04,251.24,250.83,251.09,12267.0,221.8803,222.0571,221.6947,221.9245,12267.0
2021-05-20 15:20:00,251.05,251.44,251.01,251.39,13195.0,221.8891,222.2338,221.8538,222.1896,13195.0
2021-05-20 15:30:00,251.43,251.44,250.89,250.89,27735.0,222.225,222.2338,221.7477,221.7477,27735.0
2021-05-20 15:40:00,250.89,251.12,250.58,250.58,38977.0,221.7477,221.951,221.4737,221.4737,38977.0
2021-05-20 15:50:00,250.36,251.06,250.33,250.82,138883.0,221.2793,221.898,221.2528,221.6858,138883.0
2021-05-21 09:30:00,250.8,251.48,249.52,250.98,82639.0,221.6682,222.2692,220.5368,221.8273,82639.0
2021-05-21 09:40:00,251.04,251.13,250.24,250.3,11242.0,221.8803,221.9598,221.1732,221.2262,11242.0
2021-05-21 09:50:00,250.43,251.0,249.51,250.12,19487.0,221.3411,221.8449,220.528,221.0671,19487.0
2021-05-21 10:00:00,249.95,250.45,249.58,249.8,18166.0,220.9169,221.3588,220.5899,220.7843,18166.0
2021-05-21 10:10:00,249.89,250.76,249.89,250.37,20434.0,220.8639,221.6328,220.8639,221.2881,20434.0
2021-05-21 10:20:00,250.31,250.36,249.51,249.52,7119.0,221.2351,221.2793,220.528,220.5368,7119.0
2021-05-21 10:30:00,249.61,250.13,249.43,250.06,9506.0,220.6164,221.076,220.4573,221.0141,9506.0
2021-05-21 10:40:00,250.15,250.31,249.89,250.3,8893.0,221.0937,221.2351,220.8639,221.2262,8893.0
2021-05-21 10:50:00,250.35,250.43,249.82,249.94,12582.0,221.2704,221.3411,220.802,220.9081,12582.0
2021-05-21 11:00:00,249.93,250.42,249.93,249.98,8781.0,220.8992,221.3323,220.8992,220.9434,8781.0
2021-05-21 11:10:00,249.96,250.34,249.77,250.29,8508.0,220.9257,221.2616,220.7578,221.2174,8508.0
2021-05-21 11:20:00,250.32,250.38,249.8,249.84,8275.0,221.2439,221.2969,220.7843,220.8197,8275.0
2021-05-21 11:30:00,249.79,250.13,249.63,249.67,12048.0,220.7755,221.076,220.6341,220.6694,12048.0
2021-05-21 11:40:00,249.61,249.72,249.4,249.56,14279.0,220.6164,220.7136,220.4308,220.5722,14279.0
2021-05-21 11:50:00,249.61,249.79,249.53,249.6,13888.0,220.6164,220.7755,220.5457,220.6075,13888.0
2021-05-21 12:00:00,249.57,249.72,248.91,248.91,9272.0,220.581,220.7136,219.9977,219.9977,9272.0
2021-05-21 12:10:00,248.91,249.21,248.91,249.07,7516.0,219.9977,220.2628,219.9977,220.1391,7516.0
2021-05-21 12:20:00,248.98,249.38,248.98,249.37,6008.0,220.0596,220.4131,220.0596,220.4043,6008.0
2021-05-21 12:30:00,249.34,249.55,249.34,249.52,4900.0,220.3777,220.5634,220.3777,220.5368,4900.0
2021-05-21 12:40:00,249.49,249.55,249.35,249.46,5211.0,220.5103,220.5634,220.3866,220.4838,5211.0
2021-05-21 12:50:00,249.42,249.58,249.22,249.58,9998.0,220.4485,220.5899,220.2717,220.5899,9998.0
2021-05-21 13:00:00,249.61,249.66,249.51,249.51,4588.0,220.6164,220.6606,220.528,220.528,4588.0
2021-05-21 13:10:00,249.53,249.53,249.27,249.28,7531.0,220.5457,220.5457,220.3159,220.3247,7531.0
2021-05-21 13:20:00,249.28,249.69,249.27,249.63,8893.0,220.3247,220.6871,220.3159,220.6341,8893.0
2021-05-21 13:30:00,249.66,249.99,249.55,249.9,35202.0,220.6606,220.9522,220.5634,220.8727,35202.0
2021-05-21 13:40:00,249.92,249.92,249.43,249.6,6763.0,220.8904,220.8904,220.4573,220.6075,6763.0
2021-05-21 13:50:00,249.6,249.67,249.2,249.32,7376.0,220.6075,220.6694,220.254,220.3601,7376.0
2021-05-21 14:00:00,249.35,249.66,249.31,249.66,6724.0,220.3866,220.6606,220.3512,220.6606,6724.0
2021-05-21 14:10:00,249.62,249.82,249.62,249.82,6881.0,220.6252,220.802,220.6252,220.802,6881.0
2021-05-21 14:20:00,249.84,249.93,249.66,249.71,7478.0,220.8197,220.8992,220.6606,220.7048,7478.0
2021-05-21 14:30:00,249.75,249.84,249.32,249.46,10270.0,220.7401,220.8197,220.3601,220.4838,10270.0
2021-05-21 14:40:00,249.43,249.89,249.4,249.8,6424.0,220.4573,220.8639,220.4308,220.7843,6424.0
2021-05-21 14:50:00,249.8,249.9,249.51,249.51,9863.0,220.7843,220.8727,220.528,220.528,9863.0
2021-05-21 15:00:00,249.47,249.58,249.4,249.52,7122.0,220.4926,220.5899,220.4308,220.5368,7122.0
2021-05-21 15:10:00,249.46,249.97,249.43,249.85,10040.0,220.4838,220.9346,220.4573,220.8285,10040.0
2021-05-21 15:20:00,249.84,250.08,249.69,249.71,10071.0,220.8197,221.0318,220.6871,220.7048,10071.0
2021-05-21 15:30:00,249.71,249.86,249.53,249.53,18015.0,220.7048,220.8373,220.5457,220.5457,18015.0
2021-05-21 15:40:00,249.51,249.78,249.36,249.77,24179.0,220.528,220.7666,220.3954,220.7578,24179.0
2021-05-21 15:50:00,249.85,250.25,249.72,250.01,77479.0,220.8285,221.182,220.7136,220.9699,77479.0
2021-05-24 09:30:00,250.7,251.87,250.47,251.67,22872.0,221.5798,222.6139,221.3765,222.4371,22872.0
2021-05-24 09:40:00,251.9,252.06,250.75,250.75,9378.0,222.6404,222.7818,221.624,221.624,9378.0
2021-05-24 09:50:00,250.95,250.96,250.24,250.38,10277.0,221.8007,221.8096,221.1732,221.2969,10277.0
2021-05-24 10:00:00,250.58,251.16,250.25,251.16,10274.0,221.4737,221.9863,221.182,221.9863,10274.0
2021-05-24 10:10:00,250.99,251.87,250.86,251.62,14542.0,221.8361,222.6139,221.7212,222.3929,14542.0
2021-05-24 10:20:00,251.55,251.78,251.19,251.43,24438.0,222.331,222.5343,222.0129,222.225,24438.0
2021-05-24 10:30:00,251.64,251.67,251.16,251.35,17973.0,222.4106,222.4371,221.9863,222.1543,17973.0
2021-05-24 10:40:00,251.4,251.79,251.25,251.61,16454.0,222.1985,222.5432,222.0659,222.3841,16454.0
2021-05-24 10:50:00,251.67,252.09,251.59,251.88,18732.0,222.4371,222.8083,222.3664,222.6227,18732.0
2021-05-24 11:00:00,251.78,251.8,251.4,251.79,15558.0,222.5343,222.552,222.1985,222.5432,15558.0
2021-05-24 11:10:00,251.88,252.09,251.74,251.91,10140.0,222.6227,222.8083,222.499,222.6492,10140.0
2021-05-24 11:20:00,251.9,252.13,251.66,252.05,8447.0,222.6404,222.8437,222.4283,222.773,8447.0
2021-05-24 11:30:00,252.24,252.26,251.93,252.0,4075.0,222.9409,222.9586,222.6669,222.7288,4075.0
2021-05-24 11:40:00,252.01,252.08,251.75,251.87,4961.0,222.7376,222.7995,222.5078,222.6139,4961.0
2021-05-24 11:50:00,251.87,252.31,251.87,252.04,7598.0,222.6139,223.0028,222.6139,222.7641,7598.0
2021-05-24 12:00:00,252.04,252.44,252.03,252.44,5121.0,222.7641,223.1177,222.7553,223.1177,5121.0
2021-05-24 12:10:00,252.4,252.41,251.81,251.88,8767.0,223.0823,223.0911,222.5608,222.6227,8767.0
2021-05-24 12:20:00,251.96,252.1,251.79,251.79,7191.0,222.6934,222.8172,222.5432,222.5432,7191.0
2021-05-24 12:30:00,251.74,252.23,251.74,252.13,7322.0,222.499,222.9321,222.499,222.8437,7322.0
2021-05-24 12:40:00,252.13,252.24,252.08,252.13,9917.0,222.8437,222.9409,222.7995,222.8437,9917.0
2021-05-24 12:50:00,252.11,252.35,252.05,252.32,7042.0,222.826,223.0381,222.773,223.0116,7042.0
2021-05-24 13:00:00,252.39,252.42,252.23,252.33,11254.0,223.0735,223.1,222.9321,223.0204,11254.0
2021-05-24 13:10:00,252.29,252.67,252.26,252.6,17463.0,222.9851,223.3209,222.9586,223.2591,17463.0
2021-05-24 13:20:00,252.59,252.73,252.56,252.7,5649.0,223.2502,223.374,223.2237,223.3475,5649.0
2021-05-24 13:30:00,252.72,253.15,252.72,253.15,11650.0,223.3651,223.7452,223.3651,223.7452,11650.0
2021-05-24 13:40:00,253.16,253.68,253.15,253.56,32438.0,223.754,224.2136,223.7452,224.1076,32438.0
2021-05-24 13:50:00,253.53,253.56,253.15,253.45,20884.0,224.0811,224.1076,223.7452,224.0103,20884.0
2021-05-24 14:00:00,253.46,253.67,253.21,253.6,17858.0,224.0192,224.2048,223.7982,224.1429,17858.0
2021-05-24 14:10:00,253.65,253.65,253.31,253.5,14629.0,224.1871,224.1871,223.8866,224.0545,14629.0
2021-05-24 14:20:00,253.52,253.72,253.41,253.49,8474.0,224.0722,224.249,223.975,224.0457,8474.0
2021-05-24 14:30:00,253.41,253.95,253.39,253.77,17310.0,223.975,224.4523,223.9573,224.2932,17310.0
2021-05-24 14:40:00,253.74,253.74,253.44,253.47,6786.0,224.2667,224.2667,224.0015,224.028,6786.0
2021-05-24 14:50:00,253.48,253.5,253.18,253.22,8105.0,224.0369,224.0545,223.7717,223.8071,8105.0
2021-05-24 15:00:00,253.23,253.31,253.01,253.08,6601.0,223.8159,223.8866,223.6215,223.6833,6601.0
2021-05-24 15:10:00,253.04,253.06,252.77,252.99,14507.0,223.648,223.6656,223.4093,223.6038,14507.0
2021-05-24 15:20:00,253.0,253.07,252.78,252.78,16097.0,223.6126,223.6745,223.4182,223.4182,16097.0
2021-05-24 15:30:00,252.71,253.13,252.7,252.96,14110.0,223.3563,223.7275,223.3475,223.5773,14110.0
2021-05-24 15:40:00,252.81,252.99,252.62,252.79,18004.0,223.4447,223.6038,223.2768,223.427,18004.0
2021-05-24 15:50:00,252.77,252.86,252.58,252.81,107968.0,223.4093,223.4889,223.2414,223.4447,107968.0
2021-05-25 09:30:00,253.35,253.35,250.68,250.68,33401.0,223.922,223.922,221.5621,221.5621,33401.0
2021-05-25 09:40:00,250.6,250.76,249.44,250.09,22103.0,221.4914,221.6328,220.4661,221.0406,22103.0
2021-05-25 09:50:00,249.99,251.03,249.76,250.68,15499.0,220.9522,221.8714,220.749,221.5621,15499.0
2021-05-25 10:00:00,250.92,251.62,250.92,251.21,12853.0,221.7742,222.3929,221.7742,222.0305,12853.0
2021-05-25 10:10:00,251.19,251.42,251.01,251.28,12244.0,222.0129,222.2161,221.8538,222.0924,12244.0
2021-05-25 10:20:00,251.23,251.5,251.12,251.47,10366.0,222.0482,222.2869,221.951,222.2603,10366.0
2021-05-25 10:30:00,251.38,252.0,251.29,251.97,25293.0,222.1808,222.7288,222.1012,222.7023,25293.0
2021-05-25 10:40:00,251.89,252.21,251.79,251.92,14049.0,222.6316,222.9144,222.5432,222.6581,14049.0
2021-05-25 10:50:00,251.95,252.44,251.93,252.35,7946.0,222.6846,223.1177,222.6669,223.0381,7946.0
2021-05-25 11:00:00,252.36,252.9,252.31,252.68,11262.0,223.047,223.5242,223.0028,223.3298,11262.0
2021-05-25 11:10:00,252.78,253.29,252.56,253.29,20382.0,223.4182,223.8689,223.2237,223.8689,20382.0
2021-05-25 11:20:00,253.32,253.89,253.1,253.79,21210.0,223.8954,224.3992,223.701,224.3109,21210.0
2021-05-25 11:30:00,253.74,253.82,252.92,252.92,10840.0,224.2667,224.3374,223.5419,223.5419,10840.0
2021-05-25 11:40:00,252.96,253.04,252.66,252.81,8972.0,223.5773,223.648,223.3121,223.4447,8972.0
2021-05-25 11:50:00,252.75,253.13,252.65,252.93,10674.0,223.3917,223.7275,223.3033,223.5507,10674.0
2021-05-25 12:00:00,252.95,253.37,252.95,253.34,7004.0,223.5684,223.9396,223.5684,223.9131,7004.0
2021-05-25 12:10:00,253.44,253.66,253.41,253.58,15097.0,224.0015,224.196,223.975,224.1252,15097.0
2021-05-25 12:20:00,253.55,253.62,253.23,253.37,11621.0,224.0987,224.1606,223.8159,223.9396,11621.0
2021-05-25 12:30:00,253.38,253.47,253.35,253.47,10470.0,223.9485,224.028,223.922,224.028,10470.0
2021-05-25 12:40:00,253.44,253.68,253.39,253.65,11051.0,224.0015,224.2136,223.9573,224.1871,11051.0
2021-05-25 12:50:00,253.61,254.02,253.61,253.89,8553.0,224.1518,224.5141,224.1518,224.3992,8553.0
2021-05-25 13:00:00,253.86,253.86,253.13,253.17,13774.0,224.3727,224.3727,223.7275,223.7629,13774.0
2021-05-25 13:10:00,253.18,253.32,253.05,253.11,9221.0,223.7717,223.8954,223.6568,223.7098,9221.0
2021-05-25 13:20:00,253.06,253.32,253.06,253.27,7973.0,223.6656,223.8954,223.6656,223.8513,7973.0
2021-05-25 13:30:00,253.24,253.48,253.2,253.48,8617.0,223.8247,224.0369,223.7894,224.0369,8617.0
2021-05-25 13:40:00,253.47,253.54,252.97,252.98,11472.0,224.028,224.0899,223.5861,223.5949,11472.0
2021-05-25 13:50:00,253.06,253.19,252.98,253.04,8771.0,223.6656,223.7805,223.5949,223.648,8771.0
2021-05-25 14:00:00,253.06,253.52,252.99,253.3,15927.0,223.6656,224.0722,223.6038,223.8778,15927.0
2021-05-25 14:10:00,253.26,253.26,253.01,253.03,11982.0,223.8424,223.8424,223.6215,223.6391,11982.0
2021-05-25 14:20:00,252.98,253.24,252.98,253.16,9475.0,223.5949,223.8247,223.5949,223.754,9475.0
2021-05-25 14:30:00,253.18,253.49,253.15,253.45,11572.0,223.7717,224.0457,223.7452,224.0103,11572.0
2021-05-25 14:40:00,253.47,253.52,253.31,253.44,8854.0,224.028,224.0722,223.8866,224.0015,8854.0
2021-05-25 14:50:00,253.41,253.68,253.23,253.65,8508.0,223.975,224.2136,223.8159,224.1871,8508.0
2021-05-25 15:00:00,253.65,253.68,253.3,253.32,11225.0,224.1871,224.2136,223.8778,223.8954,11225.0
2021-05-25 15:10:00,253.34,253.75,253.28,253.72,14745.0,223.9131,224.2755,223.8601,224.249,14745.0
2021-05-25 15:20:00,253.76,254.5,253.76,254.5,24693.0,224.2843,224.9384,224.2843,224.9384,24693.0
2021-05-25 15:30:00,254.5,254.73,254.07,254.21,33861.0,224.9384,225.1417,224.5583,224.6821,33861.0
2021-05-25 15:40:00,254.21,254.21,253.66,253.66,27470.0,224.6821,224.6821,224.196,224.196,27470.0
2021-05-25 15:50:00,253.48,253.81,253.08,253.39,125286.0,224.0369,224.3285,223.6833,223.9573,125286.0
2021-05-26 09:30:00,254.18,254.2,252.75,253.09,26039.0,224.6556,224.6732,223.3917,223.6922,26039.0
2021-05-26 09:40:00,253.13,254.75,253.1,254.61,13710.0,223.7275,225.1593,223.701,225.0356,13710.0
2021-05-26 09:50:00,254.61,255.01,254.1,254.14,12753.0,225.0356,225.3891,224.5848,224.6202,12753.0
2021-05-26 10:00:00,254.3,254.41,253.47,253.77,8714.0,224.7616,224.8588,224.028,224.2932,8714.0
2021-05-26 10:10:00,253.7,254.11,253.39,254.11,13198.0,224.2313,224.5937,223.9573,224.5937,13198.0
2021-05-26 10:20:00,254.21,254.69,254.2,254.54,6650.0,224.6821,225.1063,224.6732,224.9737,6650.0
2021-05-26 10:30:00,254.4,254.7,254.29,254.4,8979.0,224.85,225.1152,224.7528,224.85,8979.0
2021-05-26 10:40:00,254.35,254.79,254.21,254.5,18483.0,224.8058,225.1947,224.6821,224.9384,18483.0
2021-05-26 10:50:00,254.44,254.7,254.35,254.64,7680.0,224.8854,225.1152,224.8058,225.0621,7680.0
2021-05-26 11:00:00,254.7,255.44,254.65,255.44,18252.0,225.1152,225.7692,225.071,225.7692,18252.0
2021-05-26 11:10:00,255.42,255.48,255.0,255.24,20618.0,225.7515,225.8046,225.3803,225.5924,20618.0
2021-05-26 11:20:00,255.24,255.64,255.03,255.53,12495.0,225.5924,225.946,225.4068,225.8487,12495.0
2021-05-26 11:30:00,255.58,255.72,255.43,255.59,9963.0,225.8929,226.0167,225.7604,225.9018,9963.0
2021-05-26 11:40:00,255.61,255.83,255.41,255.7,10675.0,225.9195,226.1139,225.7427,225.999,10675.0
2021-05-26 11:50:00,255.67,255.8,255.65,255.8,14133.0,225.9725,226.0874,225.9548,226.0874,14133.0
2021-05-26 12:00:00,255.78,256.26,255.75,256.24,16907.0,226.0697,226.494,226.0432,226.4763,16907.0
2021-05-26 12:10:00,256.19,256.22,255.97,256.03,7124.0,226.4321,226.4586,226.2376,226.2907,7124.0
2021-05-26 12:20:00,256.01,256.08,255.56,255.59,5643.0,226.273,226.3349,225.8753,225.9018,5643.0
2021-05-26 12:30:00,255.59,255.83,255.53,255.83,7168.0,225.9018,226.1139,225.8487,226.1139,7168.0
2021-05-26 12:40:00,255.86,256.36,255.76,256.27,11900.0,226.1404,226.5823,226.052,226.5028,11900.0
2021-05-26 12:50:00,256.24,256.57,256.23,256.48,13708.0,226.4763,226.7679,226.4674,226.6884,13708.0
2021-05-26 13:00:00,256.43,256.55,256.25,256.38,14670.0,226.6442,226.7503,226.4851,226.6,14670.0
2021-05-26 13:10:00,256.37,256.37,255.7,255.7,6894.0,226.5912,226.5912,225.999,225.999,6894.0
2021-05-26 13:20:00,255.7,255.71,255.42,255.46,3369.0,225.999,226.0078,225.7515,225.7869,3369.0
2021-05-26 13:30:00,255.41,255.5,255.17,255.17,6279.0,225.7427,225.8222,225.5306,225.5306,6279.0
2021-05-26 13:40:00,255.17,255.24,254.94,255.02,7332.0,225.5306,225.5924,225.3273,225.398,7332.0
2021-05-26 13:50:00,255.02,255.29,255.02,255.15,7862.0,225.398,225.6366,225.398,225.5129,7862.0
2021-05-26 14:00:00,255.18,255.53,254.94,255.06,17139.0,225.5394,225.8487,225.3273,225.4333,17139.0
2021-05-26 14:10:00,255.09,255.56,255.09,255.43,13348.0,225.4599,225.8753,225.4599,225.7604,13348.0
2021-05-26 14:20:00,255.4,255.42,255.05,255.29,10342.0,225.7338,225.7515,225.4245,225.6366,10342.0
2021-05-26 14:30:00,255.25,255.39,254.84,254.86,13820.0,225.6013,225.725,225.2389,225.2566,13820.0
2021-05-26 14:40:00,254.84,255.34,254.83,255.34,6811.0,225.2389,225.6808,225.2301,225.6808,6811.0
2021-05-26 14:50:00,255.29,255.36,255.05,255.34,14073.0,225.6366,225.6985,225.4245,225.6808,14073.0
2021-05-26 15:00:00,255.36,255.4,255.17,255.27,30292.0,225.6985,225.7338,225.5306,225.6189,30292.0
2021-05-26 15:10:00,255.24,255.36,254.98,255.04,16895.0,225.5924,225.6985,225.3626,225.4157,16895.0
2021-05-26 15:20:00,255.03,255.06,254.58,254.58,9317.0,225.4068,225.4333,225.0091,225.0091,9317.0
2021-05-26 15:30:00,254.62,254.62,254.19,254.35,11950.0,225.0444,225.0444,224.6644,224.8058,11950.0
2021-05-26 15:40:00,254.33,254.68,254.28,254.44,22777.0,224.7881,225.0975,224.7439,224.8854,22777.0
2021-05-26 15:50:00,254.4,254.75,254.17,254.56,105499.0,224.85,225.1593,224.6467,224.9914,105499.0
2021-05-27 09:30:00,254.06,254.66,252.9,254.65,39879.0,224.5495,225.0798,223.5242,225.071,39879.0
2021-05-27 09:40:00,254.79,255.21,254.24,254.59,15184.0,225.1947,225.5659,224.7086,225.0179,15184.0
2021-05-27 09:50:00,254.56,254.61,253.74,254.06,24846.0,224.9914,225.0356,224.2667,224.5495,24846.0
2021-05-27 10:00:00,254.08,255.0,253.94,254.8,16639.0,224.5672,225.3803,224.4434,225.2035,16639.0
2021-05-27 10:10:00,254.92,255.52,254.92,255.46,17516.0,225.3096,225.8399,225.3096,225.7869,17516.0
2021-05-27 10:20:00,255.53,255.54,254.88,255.28,8880.0,225.8487,225.8576,225.2742,225.6278,8880.0
2021-05-27 10:30:00,255.28,255.41,255.11,255.36,8510.0,225.6278,225.7427,225.4775,225.6985,8510.0
2021-05-27 10:40:00,255.35,255.97,255.3,255.97,11513.0,225.6897,226.2376,225.6455,226.2376,11513.0
2021-05-27 10:50:00,255.99,256.14,255.51,255.67,10489.0,226.2553,226.3879,225.8311,225.9725,10489.0
2021-05-27 11:00:00,255.63,255.64,254.97,255.03,14383.0,225.9371,225.946,225.3538,225.4068,14383.0
2021-05-27 11:10:00,254.99,255.42,254.99,255.22,9537.0,225.3715,225.7515,225.3715,225.5748,9537.0
2021-05-27 11:20:00,255.17,255.27,254.76,255.15,10875.0,225.5306,225.6189,225.1682,225.5129,10875.0
2021-05-27 11:30:00,255.02,255.46,254.83,255.01,38454.0,225.398,225.7869,225.2301,225.3891,38454.0
2021-05-27 11:40:00,255.0,255.21,254.68,254.95,91156.0,225.3803,225.5659,225.0975,225.3361,91156.0
2021-05-27 11:50:00,254.91,255.48,254.9,255.47,9895.0,225.3008,225.8046,225.2919,225.7957,9895.0
2021-05-27 12:00:00,255.5,255.5,254.98,255.12,129873.0,225.8222,225.8222,225.3626,225.4864,129873.0
2021-05-27 12:10:00,255.14,255.52,255.13,255.38,13451.0,225.504,225.8399,225.4952,225.7162,13451.0
2021-05-27 12:20:00,255.34,255.43,255.26,255.34,6501.0,225.6808,225.7604,225.6101,225.6808,6501.0
2021-05-27 12:30:00,255.33,255.49,255.27,255.33,6956.0,225.672,225.8134,225.6189,225.672,6956.0
2021-05-27 12:40:00,255.36,255.46,255.14,255.4,17856.0,225.6985,225.7869,225.504,225.7338,17856.0
2021-05-27 12:50:00,255.41,255.47,255.29,255.46,20187.0,225.7427,225.7957,225.6366,225.7869,20187.0
2021-05-27 13:00:00,255.43,255.58,255.31,255.46,13177.0,225.7604,225.8929,225.6543,225.7869,13177.0
2021-05-27 13:10:00,255.44,255.52,255.14,255.14,9397.0,225.7692,225.8399,225.504,225.504,9397.0
2021-05-27 13:20:00,255.14,255.17,254.89,254.89,9558.0,225.504,225.5306,225.2831,225.2831,9558.0
2021-05-27 13:30:00,254.88,254.96,254.57,254.74,7432.0,225.2742,225.345,225.0003,225.1505,7432.0
2021-05-27 13:40:00,254.69,254.74,254.48,254.56,8617.0,225.1063,225.1505,224.9207,224.9914,8617.0
2021-05-27 13:50:00,254.55,254.66,254.54,254.58,8450.0,224.9826,225.0798,224.9737,225.0091,8450.0
2021-05-27 14:00:00,254.5,254.56,254.22,254.56,11058.0,224.9384,224.9914,224.6909,224.9914,11058.0
2021-05-27 14:10:00,254.56,254.58,254.4,254.5,9634.0,224.9914,225.0091,224.85,224.9384,9634.0
2021-05-27 14:20:00,254.49,254.65,254.42,254.65,13042.0,224.9295,225.071,224.8677,225.071,13042.0
2021-05-27 14:30:00,254.68,254.77,254.57,254.71,23053.0,225.0975,225.177,225.0003,225.124,23053.0
2021-05-27 14:40:00,254.72,255.03,254.65,254.91,22720.0,225.1328,225.4068,225.071,225.3008,22720.0
2021-05-27 14:50:00,254.95,255.03,254.88,254.96,27753.0,225.3361,225.4068,225.2742,225.345,27753.0
2021-05-27 15:00:00,254.93,255.02,254.15,254.4,21226.0,225.3184,225.398,224.629,224.85,21226.0
2021-05-27 15:10:00,254.36,254.55,254.31,254.4,7861.0,224.8146,224.9826,224.7705,224.85,7861.0
2021-05-27 15:20:00,254.37,254.37,253.89,254.05,8949.0,224.8235,224.8235,224.3992,224.5407,8949.0
2021-05-27 15:30:00,254.02,254.06,253.61,253.61,18829.0,224.5141,224.5495,224.1518,224.1518,18829.0
2021-05-27 15:40:00,253.57,253.8,253.45,253.8,33145.0,224.1164,224.3197,224.0103,224.3197,33145.0
2021-05-27 15:50:00,253.74,254.6,253.47,253.93,124490.0,224.2667,225.0268,224.028,224.4346,124490.0
2021-05-28 09:30:00,256.51,256.85,255.77,256.27,37370.0,226.7149,227.0154,226.0609,226.5028,37370.0
2021-05-28 09:40:00,256.42,257.48,256.27,257.03,10789.0,226.6354,227.5722,226.5028,227.1745,10789.0
2021-05-28 09:50:00,256.98,257.11,256.33,256.51,10781.0,227.1303,227.2452,226.5558,226.7149,10781.0
2021-05-28 10:00:00,256.75,256.84,256.36,256.83,6585.0,226.927,227.0066,226.5823,226.9977,6585.0
2021-05-28 10:10:00,256.73,257.16,256.72,256.98,12671.0,226.9094,227.2894,226.9005,227.1303,12671.0
2021-05-28 10:20:00,256.94,257.0,256.54,256.77,6682.0,227.095,227.148,226.7414,226.9447,6682.0
2021-05-28 10:30:00,256.75,257.53,256.75,257.36,20900.0,226.927,227.6164,226.927,227.4662,20900.0
2021-05-28 10:40:00,257.28,257.51,257.13,257.18,11944.0,227.3955,227.5988,227.2629,227.3071,11944.0
2021-05-28 10:50:00,257.19,257.32,257.06,257.13,8351.0,227.3159,227.4308,227.201,227.2629,8351.0
2021-05-28 11:00:00,257.09,257.09,256.5,256.65,16259.0,227.2275,227.2275,226.7061,226.8386,16259.0
2021-05-28 11:10:00,256.65,256.9,256.64,256.84,6502.0,226.8386,227.0596,226.8298,227.0066,6502.0
2021-05-28 11:20:00,256.85,257.05,256.81,257.01,5803.0,227.0154,227.1922,226.9801,227.1568,5803.0
2021-05-28 11:30:00,257.05,257.24,256.87,257.2,5877.0,227.1922,227.3601,227.0331,227.3248,5877.0
2021-05-28 11:40:00,257.23,257.23,256.39,256.4,12807.0,227.3513,227.3513,226.6089,226.6177,12807.0
2021-05-28 11:50:00,256.39,256.63,256.33,256.38,5770.0,226.6089,226.821,226.5558,226.6,5770.0
2021-05-28 12:00:00,256.34,256.41,256.27,256.34,5130.0,226.5647,226.6265,226.5028,226.5647,5130.0
2021-05-28 12:10:00,256.3,256.59,256.25,256.59,8005.0,226.5293,226.7856,226.4851,226.7856,8005.0
2021-05-28 12:20:00,256.6,256.84,256.47,256.75,6415.0,226.7945,227.0066,226.6796,226.927,6415.0
2021-05-28 12:30:00,256.71,256.83,256.67,256.68,5514.0,226.8917,226.9977,226.8563,226.8652,5514.0
2021-05-28 12:40:00,256.63,256.67,256.18,256.31,5741.0,226.821,226.8563,226.4232,226.5381,5741.0
2021-05-28 12:50:00,256.34,256.34,256.02,256.2,7295.0,226.5647,226.5647,226.2818,226.4409,7295.0
2021-05-28 13:00:00,256.16,256.3,256.09,256.15,4004.0,226.4056,226.5293,226.3437,226.3967,4004.0
2021-05-28 13:10:00,256.11,256.11,255.81,255.87,5804.0,226.3614,226.3614,226.0962,226.1493,5804.0
2021-05-28 13:20:00,255.85,255.87,255.6,255.82,10528.0,226.1316,226.1493,225.9106,226.1051,10528.0
2021-05-28 13:30:00,255.85,255.97,255.78,255.78,11335.0,226.1316,226.2376,226.0697,226.0697,11335.0
2021-05-28 13:40:00,255.67,255.92,255.62,255.89,6121.0,225.9725,226.1934,225.9283,226.1669,6121.0
2021-05-28 13:50:00,255.81,256.17,255.78,256.14,6973.0,226.0962,226.4144,226.0697,226.3879,6973.0
2021-05-28 14:00:00,256.18,256.49,256.03,256.42,8313.0,226.4232,226.6972,226.2907,226.6354,8313.0
2021-05-28 14:10:00,256.42,256.46,256.03,256.04,9086.0,226.6354,226.6707,226.2907,226.2995,9086.0
2021-05-28 14:20:00,256.0,256.29,255.94,256.15,5130.0,226.2642,226.5205,226.2111,226.3967,5130.0
2021-05-28 14:30:00,256.19,256.4,256.05,256.38,10405.0,226.4321,226.6177,226.3083,226.6,10405.0
2021-05-28 14:40:00,256.39,256.6,256.37,256.6,8671.0,226.6089,226.7945,226.5912,226.7945,8671.0
2021-05-28 14:50:00,256.49,256.49,256.31,256.49,7592.0,226.6972,226.6972,226.5381,226.6972,7592.0
2021-05-28 15:00:00,256.49,256.56,256.36,256.55,8529.0,226.6972,226.7591,226.5823,226.7503,8529.0
2021-05-28 15:10:00,256.52,256.58,256.14,256.18,8780.0,226.7237,226.7768,226.3879,226.4232,8780.0
2021-05-28 15:20:00,256.1,256.11,255.77,255.81,8490.0,226.3525,226.3614,226.0609,226.0962,8490.0
2021-05-28 15:30:00,255.86,256.44,255.86,256.12,16780.0,226.1404,226.653,226.1404,226.3702,16780.0
2021-05-28 15:40:00,256.04,256.31,255.87,256.26,18860.0,226.2995,226.5381,226.1493,226.494,18860.0
2021-05-28 15:50:00,256.3,256.57,255.49,255.54,133382.0,226.5293,226.7679,225.8134,225.8576,133382.0
2021-06-01 09:30:00,256.64,256.8,254.95,256.8,50994.0,226.8298,226.9712,225.3361,226.9712,50994.0
2021-06-01 09:40:00,256.8,257.39,255.88,255.98,22363.0,226.9712,227.4927,226.1581,226.2465,22363.0
2021-06-01 09:50:00,256.02,257.07,255.98,256.9,31106.0,226.2818,227.2099,226.2465,227.0596,31106.0
2021-06-01 10:00:00,256.99,257.9,256.9,257.88,18779.0,227.1392,227.9435,227.0596,227.9258,18779.0
2021-06-01 10:10:00,257.96,257.96,257.13,257.41,26518.0,227.9965,227.9965,227.2629,227.5104,26518.0
2021-06-01 10:20:00,257.37,257.51,257.04,257.33,24686.0,227.475,227.5988,227.1833,227.4397,24686.0
2021-06-01 10:30:00,257.32,257.33,256.61,257.07,16891.0,227.4308,227.4397,226.8033,227.2099,16891.0
2021-06-01 10:40:00,257.09,257.66,257.08,257.59,18932.0,227.2275,227.7313,227.2187,227.6695,18932.0
2021-06-01 10:50:00,257.61,258.2,257.5,258.06,21049.0,227.6871,228.2086,227.5899,228.0849,21049.0
2021-06-01 11:00:00,258.02,258.16,257.42,257.56,17007.0,228.0495,228.1733,227.5192,227.6429,17007.0
2021-06-01 11:10:00,257.66,257.76,257.32,257.45,17523.0,227.7313,227.8197,227.4308,227.5457,17523.0
2021-06-01 11:20:00,257.53,258.04,257.52,257.85,18845.0,227.6164,228.0672,227.6076,227.8993,18845.0
2021-06-01 11:30:00,257.88,258.07,257.53,258.04,15658.0,227.9258,228.0937,227.6164,228.0672,15658.0
2021-06-01 11:40:00,258.06,258.14,257.92,258.07,14239.0,228.0849,228.1556,227.9611,228.0937,14239.0
2021-06-01 11:50:00,258.01,258.22,257.99,258.09,11530.0,228.0407,228.2263,228.023,228.1114,11530.0
2021-06-01 12:00:00,258.11,258.12,257.74,258.05,12744.0,228.1291,228.1379,227.802,228.076,12744.0
2021-06-01 12:10:00,258.03,258.03,257.85,257.92,14292.0,228.0584,228.0584,227.8993,227.9611,14292.0
2021-06-01 12:20:00,257.9,258.16,257.86,257.94,11669.0,227.9435,228.1733,227.9081,227.9788,11669.0
2021-06-01 12:30:00,257.95,258.12,257.93,257.99,12040.0,227.9876,228.1379,227.97,228.023,12040.0
2021-06-01 12:40:00,258.02,258.35,258.0,258.19,16483.0,228.0495,228.3412,228.0318,228.1998,16483.0
2021-06-01 12:50:00,258.18,258.2,257.74,257.94,9656.0,228.1909,228.2086,227.802,227.9788,9656.0
2021-06-01 13:00:00,257.9,257.93,257.66,257.89,13113.0,227.9435,227.97,227.7313,227.9346,13113.0
2021-06-01 13:10:00,257.91,257.93,257.52,257.64,15509.0,227.9523,227.97,227.6076,227.7137,15509.0
2021-06-01 13:20:00,257.63,257.85,257.47,257.83,12531.0,227.7048,227.8993,227.5634,227.8816,12531.0
2021-06-01 13:30:00,257.74,257.92,257.64,257.92,6769.0,227.802,227.9611,227.7137,227.9611,6769.0
2021-06-01 13:40:00,257.87,257.88,257.64,257.67,9083.0,227.9169,227.9258,227.7137,227.7402,9083.0
2021-06-01 13:50:00,257.67,257.8,257.48,257.76,9147.0,227.7402,227.8551,227.5722,227.8197,9147.0
2021-06-01 14:00:00,257.75,257.91,257.66,257.72,16845.0,227.8109,227.9523,227.7313,227.7844,16845.0
2021-06-01 14:10:00,257.76,257.94,257.62,257.92,8441.0,227.8197,227.9788,227.696,227.9611,8441.0
2021-06-01 14:20:00,257.9,258.25,257.89,258.17,11466.0,227.9435,228.2528,227.9346,228.1821,11466.0
2021-06-01 14:30:00,258.16,258.32,257.98,257.99,17882.0,228.1733,228.3147,228.0142,228.023,17882.0
2021-06-01 14:40:00,258.01,258.01,257.62,257.7,11619.0,228.0407,228.0407,227.696,227.7667,11619.0
2021-06-01 14:50:00,257.71,257.9,257.44,257.87,17470.0,227.7755,227.9435,227.5369,227.9169,17470.0
2021-06-01 15:00:00,257.88,258.03,257.68,257.79,14938.0,227.9258,228.0584,227.749,227.8462,14938.0
2021-06-01 15:10:00,257.74,258.1,257.73,257.98,11153.0,227.802,228.1202,227.7932,228.0142,11153.0
2021-06-01 15:20:00,258.05,258.42,258.01,258.35,24557.0,228.076,228.4031,228.0407,228.3412,24557.0
2021-06-01 15:30:00,258.29,258.29,257.69,257.95,26268.0,228.2882,228.2882,227.7578,227.9876,26268.0
2021-06-01 15:40:00,257.92,258.12,257.77,258.06,26466.0,227.9611,228.1379,227.8286,228.0849,26466.0
2021-06-01 15:50:00,258.23,258.68,258.09,258.56,114872.0,228.2351,228.6329,228.1114,228.5268,114872.0
2021-06-02 09:30:00,259.0,259.8,258.25,259.32,31775.0,228.9157,229.6228,228.2528,229.1985,31775.0
2021-06-02 09:40:00,259.0,259.17,258.58,258.66,20222.0,228.9157,229.0659,228.5445,228.6152,20222.0
2021-06-02 09:50:00,258.87,259.43,258.86,259.23,11184.0,228.8008,229.2957,228.7919,229.119,11184.0
2021-06-02 10:00:00,259.23,260.7,259.09,260.37,34862.0,229.119,230.4182,228.9952,230.1266,34862.0
2021-06-02 10:10:00,260.45,260.58,259.79,259.87,18499.0,230.1973,230.3122,229.6139,229.6846,18499.0
2021-06-02 10:20:00,259.79,260.47,259.79,260.35,18658.0,229.6139,230.2149,229.6139,230.1089,18658.0
2021-06-02 10:30:00,260.3,260.39,259.88,259.97,9743.0,230.0647,230.1442,229.6935,229.773,9743.0
2021-06-02 10:40:00,260.05,260.07,259.29,259.69,8377.0,229.8437,229.8614,229.172,229.5255,8377.0
2021-06-02 10:50:00,259.72,259.94,259.43,259.91,10344.0,229.5521,229.7465,229.2957,229.72,10344.0
2021-06-02 11:00:00,259.9,260.23,259.9,260.18,13525.0,229.7111,230.0028,229.7111,229.9586,13525.0
2021-06-02 11:10:00,260.24,260.53,260.24,260.31,17055.0,230.0117,230.268,230.0117,230.0735,17055.0
2021-06-02 11:20:00,260.35,260.77,260.23,260.7,17147.0,230.1089,230.4801,230.0028,230.4182,17147.0
2021-06-02 11:30:00,260.77,261.16,260.62,261.01,20714.0,230.4801,230.8248,230.3475,230.6922,20714.0
2021-06-02 11:40:00,260.97,261.09,260.61,260.68,23058.0,230.6569,230.7629,230.3387,230.4005,23058.0
2021-06-02 11:50:00,260.69,260.86,260.55,260.76,18056.0,230.4094,230.5596,230.2856,230.4712,18056.0
2021-06-02 12:00:00,260.78,261.3,260.76,260.92,16087.0,230.4889,230.9485,230.4712,230.6127,16087.0
2021-06-02 12:10:00,260.92,261.45,260.81,261.43,11159.0,230.6127,231.0811,230.5154,231.0634,11159.0
2021-06-02 12:20:00,261.36,261.8,261.16,261.72,15617.0,231.0016,231.3904,230.8248,231.3197,15617.0
2021-06-02 12:30:00,261.72,262.11,261.7,262.06,21474.0,231.3197,231.6644,231.3021,231.6202,21474.0
2021-06-02 12:40:00,262.05,262.26,261.95,262.12,15573.0,231.6114,231.797,231.523,231.6733,15573.0
2021-06-02 12:50:00,262.06,262.42,262.06,262.17,10864.0,231.6202,231.9384,231.6202,231.7175,10864.0
2021-06-02 13:00:00,262.18,262.31,262.01,262.06,11310.0,231.7263,231.8412,231.5761,231.6202,11310.0
2021-06-02 13:10:00,262.04,262.78,262.03,262.39,24268.0,231.6026,232.2566,231.5937,231.9119,24268.0
2021-06-02 13:20:00,262.28,262.33,261.78,262.29,13409.0,231.8147,231.8589,231.3728,231.8235,13409.0
2021-06-02 13:30:00,262.24,262.42,262.14,262.29,15945.0,231.7793,231.9384,231.691,231.8235,15945.0
2021-06-02 13:40:00,262.31,262.41,262.17,262.29,13231.0,231.8412,231.9296,231.7175,231.8235,13231.0
2021-06-02 13:50:00,262.38,262.48,262.32,262.38,16618.0,231.9031,231.9915,231.85,231.9031,16618.0
2021-06-02 14:00:00,262.34,262.4,261.98,261.98,9774.0,231.8677,231.9208,231.5495,231.5495,9774.0
2021-06-02 14:10:00,262.03,262.18,261.87,262.12,7543.0,231.5937,231.7263,231.4523,231.6733,7543.0
2021-06-02 14:20:00,262.18,262.28,262.14,262.17,15126.0,231.7263,231.8147,231.691,231.7175,15126.0
2021-06-02 14:30:00,262.13,262.36,262.02,262.27,14327.0,231.6821,231.8854,231.5849,231.8059,14327.0
2021-06-02 14:40:00,262.29,262.35,262.0,262.06,18047.0,231.8235,231.8766,231.5672,231.6202,18047.0
2021-06-02 14:50:00,262.06,262.11,261.96,262.05,17795.0,231.6202,231.6644,231.5319,231.6114,17795.0
2021-06-02 15:00:00,262.05,262.1,261.68,261.98,16828.0,231.6114,231.6556,231.2844,231.5495,16828.0
2021-06-02 15:10:00,261.97,262.11,261.68,261.69,18455.0,231.5407,231.6644,231.2844,231.2932,18455.0
2021-06-02 15:20:00,261.68,262.01,261.62,261.87,24517.0,231.2844,231.5761,231.2314,231.4523,24517.0
2021-06-02 15:30:00,261.93,262.83,261.9,262.59,40246.0,231.5053,232.3008,231.4788,232.0887,40246.0
2021-06-02 15:40:00,262.69,262.69,262.31,262.5,74282.0,232.1771,232.1771,231.8412,232.0091,74282.0
2021-06-02 15:50:00,262.49,263.0,262.49,262.93,163805.0,232.0003,232.4511,232.0003,232.3892,163805.0
2021-06-03 09:30:00,262.83,262.83,261.3,261.69,27011.0,232.3008,232.3008,230.9485,231.2932,27011.0
2021-06-03 09:40:00,261.86,262.63,261.11,261.18,20368.0,231.4435,232.124,230.7806,230.8425,20368.0
2021-06-03 09:50:00,261.14,262.07,260.76,261.61,35091.0,230.8071,231.6291,230.4712,231.2225,35091.0
2021-06-03 10:00:00,261.56,261.99,261.43,261.68,14944.0,231.1783,231.5584,231.0634,231.2844,14944.0
2021-06-03 10:10:00,261.76,262.02,261.48,261.82,20557.0,231.3551,231.5849,231.1076,231.4081,20557.0
2021-06-03 10:20:00,261.81,261.85,261.35,261.41,20941.0,231.3993,231.4346,230.9927,231.0457,20941.0
2021-06-03 10:30:00,261.43,261.61,261.06,261.25,16327.0,231.0634,231.2225,230.7364,230.9043,16327.0
2021-06-03 10:40:00,261.31,261.9,261.31,261.85,18077.0,230.9574,231.4788,230.9574,231.4346,18077.0
2021-06-03 10:50:00,261.9,262.56,261.89,262.49,19116.0,231.4788,232.0622,231.47,232.0003,19116.0
2021-06-03 11:00:00,262.59,263.06,262.38,263.05,14240.0,232.0887,232.5041,231.9031,232.4953,14240.0
2021-06-03 11:10:00,263.13,263.29,263.0,263.0,8949.0,232.566,232.7074,232.4511,232.4511,8949.0
2021-06-03 11:20:00,263.06,263.33,262.86,263.18,10616.0,232.5041,232.7427,232.3273,232.6102,10616.0
2021-06-03 11:30:00,263.19,263.28,262.6,262.62,20505.0,232.619,232.6985,232.0975,232.1152,20505.0
2021-06-03 11:40:00,262.66,262.68,262.32,262.42,8151.0,232.1506,232.1682,231.85,231.9384,8151.0
2021-06-03 11:50:00,262.37,262.65,262.29,262.4,20565.0,231.8942,232.1417,231.8235,231.9208,20565.0
2021-06-03 12:00:00,262.53,262.53,262.23,262.3,7634.0,232.0357,232.0357,231.7705,231.8324,7634.0
2021-06-03 12:10:00,262.28,262.36,261.98,261.98,10797.0,231.8147,231.8854,231.5495,231.5495,10797.0
2021-06-03 12:20:00,262.1,262.1,261.63,261.91,7487.0,231.6556,231.6556,231.2402,231.4877,7487.0
2021-06-03 12:30:00,261.97,262.23,261.95,262.1,5945.0,231.5407,231.7705,231.523,231.6556,5945.0
2021-06-03 12:40:00,262.15,262.44,262.15,262.27,9550.0,231.6998,231.9561,231.6998,231.8059,9550.0
2021-06-03 12:50:00,262.3,262.44,262.19,262.4,6836.0,231.8324,231.9561,231.7351,231.9208,6836.0
2021-06-03 13:00:00,262.42,262.45,262.13,262.2,8802.0,231.9384,231.9649,231.6821,231.744,8802.0
2021-06-03 13:10:00,262.23,262.35,262.14,262.33,6463.0,231.7705,231.8766,231.691,231.8589,6463.0
2021-06-03 13:20:00,262.34,262.51,262.25,262.39,7363.0,231.8677,232.018,231.7882,231.9119,7363.0
2021-06-03 13:30:00,262.39,262.46,262.29,262.32,10301.0,231.9119,231.9738,231.8235,231.85,10301.0
2021-06-03 13:40:00,262.3,262.37,262.1,262.17,6824.0,231.8324,231.8942,231.6556,231.7175,6824.0
2021-06-03 13:50:00,262.21,262.35,262.18,262.35,5310.0,231.7528,231.8766,231.7263,231.8766,5310.0
2021-06-03 14:00:00,262.37,262.67,262.29,262.64,5720.0,231.8942,232.1594,231.8235,232.1329,5720.0
2021-06-03 14:10:00,262.6,262.65,262.49,262.59,9654.0,232.0975,232.1417,232.0003,232.0887,9654.0
2021-06-03 14:20:00,262.51,262.88,262.51,262.86,5596.0,232.018,232.345,232.018,232.3273,5596.0
2021-06-03 14:30:00,262.84,263.05,262.82,262.92,11740.0,232.3096,232.4953,232.292,232.3804,11740.0
2021-06-03 14:40:00,262.9,263.06,262.86,263.04,11293.0,232.3627,232.5041,232.3273,232.4864,11293.0
2021-06-03 14:50:00,263.04,263.06,262.8,262.88,9540.0,232.4864,232.5041,232.2743,232.345,9540.0
2021-06-03 15:00:00,262.86,262.86,262.37,262.4,9662.0,232.3273,232.3273,231.8942,231.9208,9662.0
2021-06-03 15:10:00,262.43,262.78,262.43,262.51,11589.0,231.9473,232.2566,231.9473,232.018,11589.0
2021-06-03 15:20:00,262.51,262.75,262.37,262.7,7671.0,232.018,232.2301,231.8942,232.1859,7671.0
2021-06-03 15:30:00,262.75,263.06,262.43,262.97,14587.0,232.2301,232.5041,231.9473,232.4245,14587.0
2021-06-03 15:40:00,263.04,263.49,262.85,263.47,35274.0,232.4864,232.8841,232.3185,232.8665,35274.0
2021-06-03 15:50:00,263.44,263.61,263.23,263.39,72673.0,232.84,232.9902,232.6543,232.7958,72673.0
2021-06-04 09:30:00,264.59,264.64,263.66,264.44,29658.0,233.8564,233.9006,233.0344,233.7238,29658.0
2021-06-04 09:40:00,264.55,264.85,263.53,263.72,12145.0,233.821,234.0862,232.9195,233.0874,12145.0
2021-06-04 09:50:00,263.84,264.0,263.46,263.68,11278.0,233.1935,233.3349,232.8576,233.0521,11278.0
2021-06-04 10:00:00,263.68,264.37,263.6,264.06,10482.0,233.0521,233.6619,232.9814,233.3879,10482.0
2021-06-04 10:10:00,264.03,264.2,263.74,263.77,17137.0,233.3614,233.5117,233.1051,233.1316,17137.0
2021-06-04 10:20:00,263.84,263.92,263.62,263.66,7008.0,233.1935,233.2642,232.999,233.0344,7008.0
2021-06-04 10:30:00,263.69,263.9,263.51,263.77,9533.0,233.0609,233.2465,232.9018,233.1316,9533.0
2021-06-04 10:40:00,263.81,264.49,263.81,263.95,12837.0,233.167,233.768,233.167,233.2907,12837.0
2021-06-04 10:50:00,263.97,264.16,263.74,263.96,9122.0,233.3084,233.4763,233.1051,233.2996,9122.0
2021-06-04 11:00:00,264.03,264.05,263.81,264.03,9192.0,233.3614,233.3791,233.167,233.3614,9192.0
2021-06-04 11:10:00,264.07,264.17,263.95,264.13,8975.0,233.3968,233.4852,233.2907,233.4498,8975.0
2021-06-04 11:20:00,264.14,264.15,263.64,263.76,10683.0,233.4586,233.4675,233.0167,233.1228,10683.0
2021-06-04 11:30:00,263.77,263.84,263.55,263.56,11149.0,233.1316,233.1935,232.9372,232.946,11149.0
2021-06-04 11:40:00,263.58,264.13,263.54,264.13,18547.0,232.9637,233.4498,232.9283,233.4498,18547.0
2021-06-04 11:50:00,264.1,265.13,264.01,265.08,70929.0,233.4233,234.3336,233.3437,234.2895,70929.0
2021-06-04 12:00:00,265.13,265.15,264.23,264.42,23876.0,234.3336,234.3513,233.5382,233.7061,23876.0
2021-06-04 12:10:00,264.43,264.52,264.03,264.03,8595.0,233.715,233.7945,233.3614,233.3614,8595.0
2021-06-04 12:20:00,264.08,264.1,263.76,263.83,4796.0,233.4056,233.4233,233.1228,233.1847,4796.0
2021-06-04 12:30:00,263.84,263.96,263.72,263.72,3390.0,233.1935,233.2996,233.0874,233.0874,3390.0
2021-06-04 12:40:00,263.68,263.72,263.32,263.32,5808.0,233.0521,233.0874,232.7339,232.7339,5808.0
2021-06-04 12:50:00,263.37,263.4,263.05,263.31,7558.0,232.7781,232.8046,232.4953,232.7251,7558.0
2021-06-04 13:00:00,263.25,263.48,263.14,263.43,12850.0,232.672,232.8753,232.5748,232.8311,12850.0
2021-06-04 13:10:00,263.37,263.49,263.33,263.4,4859.0,232.7781,232.8841,232.7427,232.8046,4859.0
2021-06-04 13:20:00,263.37,263.46,263.25,263.25,8337.0,232.7781,232.8576,232.672,232.672,8337.0
2021-06-04 13:30:00,263.16,263.53,263.16,263.47,8502.0,232.5925,232.9195,232.5925,232.8665,8502.0
2021-06-04 13:40:00,263.43,263.65,263.35,263.65,7726.0,232.8311,233.0256,232.7604,233.0256,7726.0
2021-06-04 13:50:00,263.63,263.79,263.59,263.76,8760.0,233.0079,233.1493,232.9725,233.1228,8760.0
2021-06-04 14:00:00,263.8,263.91,263.62,263.71,9163.0,233.1581,233.2554,232.999,233.0786,9163.0
2021-06-04 14:10:00,263.77,264.22,263.65,264.16,7785.0,233.1316,233.5294,233.0256,233.4763,7785.0
2021-06-04 14:20:00,264.19,264.43,264.09,264.43,13042.0,233.5028,233.715,233.4145,233.715,13042.0
2021-06-04 14:30:00,264.33,264.77,264.3,264.7,7899.0,233.6266,234.0155,233.6001,233.9536,7899.0
2021-06-04 14:40:00,264.58,264.66,264.5,264.5,5067.0,233.8475,233.9182,233.7768,233.7768,5067.0
2021-06-04 14:50:00,264.51,264.72,264.5,264.65,8979.0,233.7857,233.9713,233.7768,233.9094,8979.0
2021-06-04 15:00:00,264.6,264.77,264.43,264.6,11091.0,233.8652,234.0155,233.715,233.8652,11091.0
2021-06-04 15:10:00,264.62,264.79,264.33,264.33,8307.0,233.8829,234.0331,233.6266,233.6266,8307.0
2021-06-04 15:20:00,264.25,264.85,264.21,264.78,20777.0,233.5559,234.0862,233.5205,234.0243,20777.0
2021-06-04 15:30:00,264.88,265.22,264.78,265.2,21167.0,234.1127,234.4132,234.0243,234.3955,21167.0
2021-06-04 15:40:00,265.2,265.52,264.96,265.26,31925.0,234.3955,234.6783,234.1834,234.4485,31925.0
2021-06-04 15:50:00,265.34,265.66,265.08,265.29,86536.0,234.5193,234.8021,234.2895,234.4751,86536.0
2021-06-07 09:30:00,266.09,266.88,265.12,266.88,23233.0,235.1821,235.8804,234.3248,235.8804,23233.0
2021-06-07 09:40:00,266.81,267.17,266.52,266.98,37609.0,235.8185,236.1367,235.5622,235.9688,37609.0
2021-06-07 09:50:00,267.18,267.64,266.9,267.38,14413.0,236.1455,236.5521,235.8981,236.3223,14413.0
2021-06-07 10:00:00,267.44,267.8,267.31,267.78,8473.0,236.3753,236.6935,236.2604,236.6758,8473.0
2021-06-07 10:10:00,267.68,268.44,267.55,268.29,47055.0,236.5875,237.2592,236.4726,237.1266,47055.0
2021-06-07 10:20:00,268.25,268.5,268.04,268.15,11533.0,237.0912,237.3122,236.9056,237.0029,11533.0
2021-06-07 10:30:00,268.18,268.6,267.88,267.88,9645.0,237.0294,237.4006,236.7642,236.7642,9645.0
2021-06-07 10:40:00,267.88,268.36,267.83,268.06,16762.0,236.7642,237.1885,236.72,236.9233,16762.0
2021-06-07 10:50:00,268.09,268.29,267.64,267.98,12369.0,236.9498,237.1266,236.5521,236.8526,12369.0
2021-06-07 11:00:00,268.09,268.5,268.0,268.39,21041.0,236.9498,237.3122,236.8703,237.215,21041.0
2021-06-07 11:10:00,268.36,268.54,268.3,268.39,7891.0,237.1885,237.3476,237.1354,237.215,7891.0
2021-06-07 11:20:00,268.38,268.47,268.08,268.13,5783.0,237.2061,237.2857,236.941,236.9852,5783.0
2021-06-07 11:30:00,268.0,268.19,267.87,268.02,7375.0,236.8703,237.0382,236.7554,236.888,7375.0
2021-06-07 11:40:00,268.01,268.18,267.99,268.03,4435.0,236.8791,237.0294,236.8614,236.8968,4435.0
2021-06-07 11:50:00,268.09,268.4,268.03,268.06,7884.0,236.9498,237.2238,236.8968,236.9233,7884.0
2021-06-07 12:00:00,268.1,268.32,267.95,267.99,5669.0,236.9587,237.1531,236.8261,236.8614,5669.0
2021-06-07 12:10:00,267.97,268.12,267.97,268.02,13971.0,236.8438,236.9763,236.8438,236.888,13971.0
2021-06-07 12:20:00,267.97,268.15,267.94,268.04,16196.0,236.8438,237.0029,236.8173,236.9056,16196.0
2021-06-07 12:30:00,268.09,268.27,268.09,268.2,5521.0,236.9498,237.1089,236.9498,237.0471,5521.0
2021-06-07 12:40:00,268.21,268.21,268.0,268.15,5490.0,237.0559,237.0559,236.8703,237.0029,5490.0
2021-06-07 12:50:00,268.06,268.12,267.62,267.74,22077.0,236.9233,236.9763,236.5344,236.6405,22077.0
2021-06-07 13:00:00,267.69,267.97,267.69,267.75,23383.0,236.5963,236.8438,236.5963,236.6493,23383.0
2021-06-07 13:10:00,267.74,267.97,267.74,267.95,13981.0,236.6405,236.8438,236.6405,236.8261,13981.0
2021-06-07 13:20:00,267.97,268.03,267.5,267.83,11928.0,236.8438,236.8968,236.4284,236.72,11928.0
2021-06-07 13:30:00,267.88,268.08,267.75,267.9,11305.0,236.7642,236.941,236.6493,236.7819,11305.0
2021-06-07 13:40:00,267.88,267.97,267.73,267.82,20122.0,236.7642,236.8438,236.6316,236.7112,20122.0
2021-06-07 13:50:00,267.79,267.96,267.73,267.95,14405.0,236.6847,236.8349,236.6316,236.8261,14405.0
2021-06-07 14:00:00,267.93,268.25,267.82,268.25,7984.0,236.8084,237.0912,236.7112,237.0912,7984.0
2021-06-07 14:10:00,268.22,268.56,268.15,268.48,7244.0,237.0647,237.3652,237.0029,237.2945,7244.0
2021-06-07 14:20:00,268.6,268.73,268.54,268.73,5251.0,237.4006,237.5155,237.3476,237.5155,5251.0
2021-06-07 14:30:00,268.77,268.93,268.7,268.89,8562.0,237.5508,237.6923,237.489,237.6569,8562.0
2021-06-07 14:40:00,268.94,269.12,268.78,268.89,12063.0,237.7011,237.8602,237.5597,237.6569,12063.0
2021-06-07 14:50:00,268.91,268.96,268.52,268.6,4897.0,237.6746,237.7188,237.3299,237.4006,4897.0
2021-06-07 15:00:00,268.52,268.85,268.47,268.82,11325.0,237.3299,237.6216,237.2857,237.595,11325.0
2021-06-07 15:10:00,268.86,268.98,268.7,268.73,7212.0,237.6304,237.7365,237.489,237.5155,7212.0
2021-06-07 15:20:00,268.72,268.76,268.41,268.69,23679.0,237.5067,237.542,237.2327,237.4801,23679.0
2021-06-07 15:30:00,268.73,269.07,268.64,268.81,30949.0,237.5155,237.816,237.4359,237.5862,30949.0
2021-06-07 15:40:00,268.84,269.04,268.21,268.24,27100.0,237.6127,237.7895,237.0559,237.0824,27100.0
2021-06-07 15:50:00,268.28,268.71,268.17,268.62,66504.0,237.1178,237.4978,237.0205,237.4183,66504.0
2021-06-08 09:30:00,269.21,269.21,268.28,268.49,44538.0,237.9397,237.9397,237.1178,237.3034,44538.0
2021-06-08 09:40:00,268.41,268.7,267.94,268.7,32240.0,237.2327,237.489,236.8173,237.489,32240.0
2021-06-08 09:50:00,268.74,268.81,266.85,266.97,28163.0,237.5243,237.5862,235.8539,235.9599,28163.0
2021-06-08 10:00:00,266.96,267.11,266.55,266.62,24450.0,235.9511,236.0837,235.5887,235.6506,24450.0
2021-06-08 10:10:00,266.62,266.62,265.6,265.81,23121.0,235.6506,235.6506,234.7491,234.9347,23121.0
2021-06-08 10:20:00,265.79,266.12,265.28,265.48,20468.0,234.917,235.2087,234.4662,234.643,20468.0
2021-06-08 10:30:00,265.39,265.45,264.35,264.53,26226.0,234.5634,234.6165,233.6443,233.8033,26226.0
2021-06-08 10:40:00,264.52,265.17,264.43,265.17,13174.0,233.7945,234.369,233.715,234.369,13174.0
2021-06-08 10:50:00,265.29,265.33,264.85,264.9,12563.0,234.4751,234.5104,234.0862,234.1304,12563.0
2021-06-08 11:00:00,265.03,265.39,264.92,265.0,14274.0,234.2453,234.5634,234.148,234.2187,14274.0
2021-06-08 11:10:00,265.08,265.4,265.08,265.29,10516.0,234.2895,234.5723,234.2895,234.4751,10516.0
2021-06-08 11:20:00,265.25,265.36,264.86,265.35,15895.0,234.4397,234.5369,234.095,234.5281,15895.0
2021-06-08 11:30:00,265.21,265.48,264.67,265.13,9449.0,234.4044,234.643,233.9271,234.3336,9449.0
2021-06-08 11:40:00,265.16,265.6,264.87,265.29,13443.0,234.3602,234.7491,234.1039,234.4751,13443.0
2021-06-08 11:50:00,265.32,265.32,264.97,265.12,8668.0,234.5016,234.5016,234.1922,234.3248,8668.0
2021-06-08 12:00:00,265.15,265.4,265.05,265.4,7819.0,234.3513,234.5723,234.2629,234.5723,7819.0
2021-06-08 12:10:00,265.33,265.41,265.1,265.4,9072.0,234.5104,234.5811,234.3071,234.5723,9072.0
2021-06-08 12:20:00,265.41,265.54,265.16,265.44,8186.0,234.5811,234.696,234.3602,234.6076,8186.0
2021-06-08 12:30:00,265.45,265.98,265.41,265.9,10238.0,234.6165,235.0849,234.5811,235.0142,10238.0
2021-06-08 12:40:00,265.91,266.12,265.78,265.99,17018.0,235.023,235.2087,234.9081,235.0938,17018.0
2021-06-08 12:50:00,266.0,266.52,266.0,266.36,11215.0,235.1026,235.5622,235.1026,235.4208,11215.0
2021-06-08 13:00:00,266.35,266.5,266.3,266.43,9269.0,235.4119,235.5445,235.3677,235.4826,9269.0
2021-06-08 13:10:00,266.34,266.61,266.33,266.61,14911.0,235.4031,235.6417,235.3943,235.6417,14911.0
2021-06-08 13:20:00,266.65,266.85,266.49,266.6,16965.0,235.6771,235.8539,235.5357,235.6329,16965.0
2021-06-08 13:30:00,266.58,266.75,266.52,266.64,9045.0,235.6152,235.7655,235.5622,235.6683,9045.0
2021-06-08 13:40:00,266.64,267.16,266.57,267.13,22687.0,235.6683,236.1279,235.6064,236.1013,22687.0
2021-06-08 13:50:00,267.19,267.35,266.57,266.65,9417.0,236.1544,236.2958,235.6064,235.6771,9417.0
2021-06-08 14:00:00,266.68,266.73,266.57,266.59,7910.0,235.7036,235.7478,235.6064,235.6241,7910.0
2021-06-08 14:10:00,266.61,266.66,266.03,266.03,10346.0,235.6417,235.6859,235.1291,235.1291,10346.0
2021-06-08 14:20:00,266.03,266.31,266.03,266.14,9942.0,235.1291,235.3766,235.1291,235.2263,9942.0
2021-06-08 14:30:00,266.24,266.35,266.09,266.1,9352.0,235.3147,235.4119,235.1821,235.191,9352.0
2021-06-08 14:40:00,266.09,266.09,265.87,266.0,5932.0,235.1821,235.1821,234.9877,235.1026,5932.0
2021-06-08 14:50:00,265.98,266.31,265.95,266.14,11579.0,235.0849,235.3766,235.0584,235.2263,11579.0
2021-06-08 15:00:00,266.16,266.21,265.86,265.92,7375.0,235.244,235.2882,234.9789,235.0319,7375.0
2021-06-08 15:10:00,265.86,265.86,265.64,265.76,32513.0,234.9789,234.9789,234.7844,234.8905,32513.0
2021-06-08 15:20:00,265.88,266.01,265.67,265.94,23210.0,234.9965,235.1114,234.8109,235.0496,23210.0
2021-06-08 15:30:00,265.91,266.0,265.63,265.98,27060.0,235.023,235.1026,234.7756,235.0849,27060.0
2021-06-08 15:40:00,265.9,266.11,265.66,265.94,26626.0,235.0142,235.1998,234.8021,235.0496,26626.0
2021-06-08 15:50:00,266.08,266.33,265.87,266.04,55174.0,235.1733,235.3943,234.9877,235.1379,55174.0
2021-06-09 09:30:00,266.95,268.54,266.81,266.95,56795.0,235.9422,237.3476,235.8185,235.9422,56795.0
2021-06-09 09:40:00,267.0,267.45,266.92,267.08,24016.0,235.9864,236.3842,235.9157,236.0571,24016.0
2021-06-09 09:50:00,267.11,268.44,267.05,267.84,13163.0,236.0837,237.2592,236.0306,236.7289,13163.0
2021-06-09 10:00:00,267.93,267.94,267.31,267.35,9479.0,236.8084,236.8173,236.2604,236.2958,9479.0
2021-06-09 10:10:00,267.33,267.52,267.06,267.23,7140.0,236.2781,236.446,236.0395,236.1897,7140.0
2021-06-09 10:20:00,267.25,267.53,267.03,267.49,76310.0,236.2074,236.4549,236.013,236.4195,76310.0
2021-06-09 10:30:00,267.66,268.28,267.65,268.19,4425.0,236.5698,237.1178,236.5609,237.0382,4425.0
2021-06-09 10:40:00,268.12,268.34,267.82,267.82,6358.0,236.9763,237.1708,236.7112,236.7112,6358.0
2021-06-09 10:50:00,267.85,268.08,267.5,267.94,32399.0,236.7377,236.941,236.4284,236.8173,32399.0
2021-06-09 11:00:00,267.95,268.13,267.82,267.83,19923.0,236.8261,236.9852,236.7112,236.72,19923.0
2021-06-09 11:10:00,267.77,267.77,267.35,267.41,16390.0,236.667,236.667,236.2958,236.3488,16390.0
2021-06-09 11:20:00,267.35,267.46,266.72,266.83,32503.0,236.2958,236.393,235.739,235.8362,32503.0
2021-06-09 11:30:00,266.91,266.95,266.5,266.88,31164.0,235.9069,235.9422,235.5445,235.8804,31164.0
2021-06-09 11:40:00,266.82,267.06,266.74,267.06,9008.0,235.8273,236.0395,235.7566,236.0395,9008.0
2021-06-09 11:50:00,267.01,267.48,267.01,267.3,10585.0,235.9953,236.4107,235.9953,236.2516,10585.0
2021-06-09 12:00:00,267.35,267.54,267.35,267.38,6488.0,236.2958,236.4637,236.2958,236.3223,6488.0
2021-06-09 12:10:00,267.36,267.37,266.97,266.97,7891.0,236.3046,236.3135,235.9599,235.9599,7891.0
2021-06-09 12:20:00,267.03,267.08,266.75,267.01,7920.0,236.013,236.0571,235.7655,235.9953,7920.0
2021-06-09 12:30:00,266.97,267.1,266.86,267.06,6229.0,235.9599,236.0748,235.8627,236.0395,6229.0
2021-06-09 12:40:00,267.08,267.24,267.04,267.24,11304.0,236.0571,236.1986,236.0218,236.1986,11304.0
2021-06-09 12:50:00,267.25,267.29,266.95,267.06,20867.0,236.2074,236.2428,235.9422,236.0395,20867.0
2021-06-09 13:00:00,267.07,267.22,267.02,267.06,19486.0,236.0483,236.1809,236.0041,236.0395,19486.0
2021-06-09 13:10:00,267.08,267.34,266.91,267.22,19262.0,236.0571,236.2869,235.9069,236.1809,19262.0
2021-06-09 13:20:00,267.25,267.67,267.24,267.63,6131.0,236.2074,236.5786,236.1986,236.5433,6131.0
2021-06-09 13:30:00,267.67,267.7,267.4,267.47,4477.0,236.5786,236.6051,236.34,236.4018,4477.0
2021-06-09 13:40:00,267.45,267.71,267.35,267.67,9499.0,236.3842,236.614,236.2958,236.5786,9499.0
2021-06-09 13:50:00,267.72,267.77,267.39,267.43,9346.0,236.6228,236.667,236.3311,236.3665,9346.0
2021-06-09 14:00:00,267.39,267.5,267.27,267.36,11698.0,236.3311,236.4284,236.2251,236.3046,11698.0
2021-06-09 14:10:00,267.36,267.57,267.32,267.39,15564.0,236.3046,236.4902,236.2693,236.3311,15564.0
2021-06-09 14:20:00,267.41,267.45,267.32,267.35,8160.0,236.3488,236.3842,236.2693,236.2958,8160.0
2021-06-09 14:30:00,267.34,267.41,267.19,267.24,6165.0,236.2869,236.3488,236.1544,236.1986,6165.0
2021-06-09 14:40:00,267.23,267.27,267.11,267.14,9095.0,236.1897,236.2251,236.0837,236.1102,9095.0
2021-06-09 14:50:00,267.14,267.25,267.06,267.1,13527.0,236.1102,236.2074,236.0395,236.0748,13527.0
2021-06-09 15:00:00,267.11,267.55,267.1,267.5,14771.0,236.0837,236.4726,236.0748,236.4284,14771.0
2021-06-09 15:10:00,267.52,267.88,267.52,267.83,4916.0,236.446,236.7642,236.446,236.72,4916.0
2021-06-09 15:20:00,267.83,267.93,267.4,267.48,16438.0,236.72,236.8084,236.34,236.4107,16438.0
2021-06-09 15:30:00,267.33,267.62,267.15,267.19,16778.0,236.2781,236.5344,236.119,236.1544,16778.0
2021-06-09 15:40:00,267.19,267.22,266.97,267.03,22236.0,236.1544,236.1809,235.9599,236.013,22236.0
2021-06-09 15:50:00,266.97,267.27,266.77,267.01,101355.0,235.9599,236.2251,235.7832,235.9953,101355.0
2021-06-10 09:30:00,266.35,267.87,265.67,267.84,31888.0,235.4119,236.7554,234.8109,236.7289,31888.0
2021-06-10 09:40:00,267.8,267.86,267.32,267.46,21559.0,236.6935,236.7465,236.2693,236.393,21559.0
2021-06-10 09:50:00,267.49,268.71,267.49,268.07,26380.0,236.4195,237.4978,236.4195,236.9322,26380.0
2021-06-10 10:00:00,267.97,269.42,267.97,269.3,13259.0,236.8438,238.1253,236.8438,238.0193,13259.0
2021-06-10 10:10:00,269.35,269.7,269.08,269.08,24703.0,238.0635,238.3728,237.8248,237.8248,24703.0
2021-06-10 10:20:00,269.16,269.29,268.67,268.82,19770.0,237.8955,238.0104,237.4625,237.595,19770.0
2021-06-10 10:30:00,269.01,269.08,268.72,268.8,22172.0,237.763,237.8248,237.5067,237.5774,22172.0
2021-06-10 10:40:00,268.72,268.82,267.89,267.89,22516.0,237.5067,237.595,236.7731,236.7731,22516.0
2021-06-10 10:50:00,268.02,268.17,267.81,268.08,20221.0,236.888,237.0205,236.7024,236.941,20221.0
2021-06-10 11:00:00,268.03,268.22,267.81,268.01,18906.0,236.8968,237.0647,236.7024,236.8791,18906.0
2021-06-10 11:10:00,267.99,268.28,267.99,268.23,13655.0,236.8614,237.1178,236.8614,237.0736,13655.0
2021-06-10 11:20:00,268.22,268.22,267.84,268.06,13699.0,237.0647,237.0647,236.7289,236.9233,13699.0
2021-06-10 11:30:00,268.01,268.28,267.94,268.11,28683.0,236.8791,237.1178,236.8173,236.9675,28683.0
2021-06-10 11:40:00,268.11,268.47,268.1,268.44,23651.0,236.9675,237.2857,236.9587,237.2592,23651.0
2021-06-10 11:50:00,268.45,269.08,268.39,268.85,9236.0,237.268,237.8248,237.215,237.6216,9236.0
2021-06-10 12:00:00,268.82,269.02,268.75,268.9,6096.0,237.595,237.7718,237.5332,237.6657,6096.0
2021-06-10 12:10:00,268.9,269.2,268.88,268.88,13619.0,237.6657,237.9309,237.6481,237.6481,13619.0
2021-06-10 12:20:00,268.9,269.21,268.87,269.01,9063.0,237.6657,237.9397,237.6392,237.763,9063.0
2021-06-10 12:30:00,269.01,269.21,268.97,269.2,9646.0,237.763,237.9397,237.7276,237.9309,9646.0
2021-06-10 12:40:00,269.14,269.85,269.02,269.85,19925.0,237.8779,238.5054,237.7718,238.5054,19925.0
2021-06-10 12:50:00,269.81,269.86,269.54,269.63,15700.0,238.47,238.5142,238.2314,238.3109,15700.0
2021-06-10 13:00:00,269.67,269.76,269.58,269.63,7820.0,238.3463,238.4258,238.2668,238.3109,7820.0
2021-06-10 13:10:00,269.65,269.97,269.64,269.91,10500.0,238.3286,238.6115,238.3198,238.5584,10500.0
2021-06-10 13:20:00,269.85,269.89,269.32,269.43,6975.0,238.5054,238.5407,238.037,238.1342,6975.0
2021-06-10 13:30:00,269.4,269.59,269.25,269.59,10647.0,238.1077,238.2756,237.9751,238.2756,10647.0
2021-06-10 13:40:00,269.54,269.7,269.5,269.66,5819.0,238.2314,238.3728,238.196,238.3375,5819.0
2021-06-10 13:50:00,269.58,269.8,269.58,269.77,7943.0,238.2668,238.4612,238.2668,238.4347,7943.0
2021-06-10 14:00:00,269.78,269.87,269.68,269.75,5881.0,238.4435,238.5231,238.3551,238.417,5881.0
2021-06-10 14:10:00,269.71,270.02,269.71,269.97,12647.0,238.3817,238.6556,238.3817,238.6115,12647.0
2021-06-10 14:20:00,269.94,270.19,269.81,270.12,6182.0,238.5849,238.8059,238.47,238.744,6182.0
2021-06-10 14:30:00,270.14,270.27,270.12,270.23,7050.0,238.7617,238.8766,238.744,238.8413,7050.0
2021-06-10 14:40:00,270.25,270.35,270.12,270.12,5931.0,238.8589,238.9473,238.744,238.744,5931.0
2021-06-10 14:50:00,270.13,270.28,270.12,270.14,7923.0,238.7529,238.8854,238.744,238.7617,7923.0
2021-06-10 15:00:00,270.1,270.2,269.89,270.14,6837.0,238.7264,238.8147,238.5407,238.7617,6837.0
2021-06-10 15:10:00,270.08,270.16,269.96,270.1,6231.0,238.7087,238.7794,238.6026,238.7264,6231.0
2021-06-10 15:20:00,270.1,270.23,270.07,270.2,8816.0,238.7264,238.8413,238.6998,238.8147,8816.0
2021-06-10 15:30:00,270.27,270.38,270.14,270.25,8066.0,238.8766,238.9738,238.7617,238.8589,8066.0
2021-06-10 15:40:00,270.21,270.21,269.98,270.06,15383.0,238.8236,238.8236,238.6203,238.691,15383.0
2021-06-10 15:50:00,270.12,270.89,270.11,270.7,50802.0,238.744,239.4246,238.7352,239.2567,50802.0
2021-06-11 09:30:00,269.68,269.76,268.55,269.08,36209.0,238.3551,238.4258,237.3564,237.8248,36209.0
2021-06-11 09:40:00,268.91,269.79,268.91,269.48,21456.0,237.6746,238.4524,237.6746,238.1784,21456.0
2021-06-11 09:50:00,269.57,269.63,269.22,269.51,11574.0,238.2579,238.3109,237.9486,238.2049,11574.0
2021-06-11 10:00:00,269.53,269.53,268.64,268.91,11896.0,238.2226,238.2226,237.4359,237.6746,11896.0
2021-06-11 10:10:00,268.83,268.93,268.46,268.46,10213.0,237.6039,237.6923,237.2769,237.2769,10213.0
2021-06-11 10:20:00,268.59,268.68,268.16,268.49,10841.0,237.3918,237.4713,237.0117,237.3034,10841.0
2021-06-11 10:30:00,268.48,268.57,268.11,268.11,8911.0,237.2945,237.3741,236.9675,236.9675,8911.0
2021-06-11 10:40:00,268.13,268.13,267.39,267.58,11379.0,236.9852,236.9852,236.3311,236.4991,11379.0
2021-06-11 10:50:00,267.6,267.76,267.43,267.55,22163.0,236.5167,236.6582,236.3665,236.4726,22163.0
2021-06-11 11:00:00,267.58,267.58,266.87,267.25,58730.0,236.4991,236.4991,235.8715,236.2074,58730.0
2021-06-11 11:10:00,267.22,267.59,267.21,267.36,14468.0,236.1809,236.5079,236.172,236.3046,14468.0
2021-06-11 11:20:00,267.37,267.53,267.25,267.42,22524.0,236.3135,236.4549,236.2074,236.3577,22524.0
2021-06-11 11:30:00,267.5,267.58,266.84,266.96,10040.0,236.4284,236.4991,235.845,235.9511,10040.0
2021-06-11 11:40:00,266.97,267.18,266.83,267.03,11979.0,235.9599,236.1455,235.8362,236.013,11979.0
2021-06-11 11:50:00,267.03,267.22,267.03,267.1,5140.0,236.013,236.1809,236.013,236.0748,5140.0
2021-06-11 12:00:00,267.1,267.19,266.85,266.89,10552.0,236.0748,236.1544,235.8539,235.8892,10552.0
2021-06-11 12:10:00,266.89,267.35,266.88,267.34,4894.0,235.8892,236.2958,235.8804,236.2869,4894.0
2021-06-11 12:20:00,267.33,267.39,267.17,267.31,5603.0,236.2781,236.3311,236.1367,236.2604,5603.0
2021-06-11 12:30:00,267.34,267.64,267.27,267.47,6257.0,236.2869,236.5521,236.2251,236.4018,6257.0
2021-06-11 12:40:00,267.41,267.52,267.3,267.4,4900.0,236.3488,236.446,236.2516,236.34,4900.0
2021-06-11 12:50:00,267.42,267.77,267.42,267.5,10696.0,236.3577,236.667,236.3577,236.4284,10696.0
2021-06-11 13:00:00,267.56,267.56,267.19,267.27,8541.0,236.4814,236.4814,236.1544,236.2251,8541.0
2021-06-11 13:10:00,267.18,267.39,267.18,267.23,6596.0,236.1455,236.3311,236.1455,236.1897,6596.0
2021-06-11 13:20:00,267.16,267.3,267.12,267.26,7023.0,236.1279,236.2516,236.0925,236.2162,7023.0
2021-06-11 13:30:00,267.18,267.55,267.18,267.55,18220.0,236.1455,236.4726,236.1455,236.4726,18220.0
2021-06-11 13:40:00,267.5,267.56,267.33,267.49,14586.0,236.4284,236.4814,236.2781,236.4195,14586.0
2021-06-11 13:50:00,267.54,267.54,267.36,267.4,12224.0,236.4637,236.4637,236.3046,236.34,12224.0
2021-06-11 14:00:00,267.36,267.6,267.34,267.44,8678.0,236.3046,236.5167,236.2869,236.3753,8678.0
2021-06-11 14:10:00,267.41,267.43,267.25,267.27,7306.0,236.3488,236.3665,236.2074,236.2251,7306.0
2021-06-11 14:20:00,267.25,267.43,267.06,267.26,13359.0,236.2074,236.3665,236.0395,236.2162,13359.0
2021-06-11 14:30:00,267.28,267.42,267.06,267.13,9088.0,236.2339,236.3577,236.0395,236.1013,9088.0
2021-06-11 14:40:00,267.11,267.33,267.1,267.29,5236.0,236.0837,236.2781,236.0748,236.2428,5236.0
2021-06-11 14:50:00,267.29,267.31,267.13,267.19,6714.0,236.2428,236.2604,236.1013,236.1544,6714.0
2021-06-11 15:00:00,267.17,267.27,267.08,267.17,9706.0,236.1367,236.2251,236.0571,236.1367,9706.0
2021-06-11 15:10:00,267.17,267.59,267.16,267.56,10999.0,236.1367,236.5079,236.1279,236.4814,10999.0
2021-06-11 15:20:00,267.59,267.75,267.48,267.69,10652.0,236.5079,236.6493,236.4107,236.5963,10652.0
2021-06-11 15:30:00,267.65,267.65,267.51,267.53,12434.0,236.5609,236.5609,236.4372,236.4549,12434.0
2021-06-11 15:40:00,267.5,267.96,267.44,267.84,20121.0,236.4284,236.8349,236.3753,236.7289,20121.0
2021-06-11 15:50:00,267.97,268.55,267.88,268.32,82895.0,236.8438,237.3564,236.7642,237.1531,82895.0
2021-06-14 09:30:00,268.43,268.57,267.36,268.0,34225.0,237.2503,237.3741,236.3046,236.8703,34225.0
2021-06-14 09:40:00,268.18,268.42,267.7,268.24,10546.0,237.0294,237.2415,236.6051,237.0824,10546.0
2021-06-14 09:50:00,268.29,268.58,268.05,268.44,10332.0,237.1266,237.3829,236.9145,237.2592,10332.0
2021-06-14 10:00:00,268.65,268.94,268.16,268.53,12110.0,237.4448,237.7011,237.0117,237.3387,12110.0
2021-06-14 10:10:00,268.68,268.73,268.23,268.32,4871.0,237.4713,237.5155,237.0736,237.1531,4871.0
2021-06-14 10:20:00,268.3,268.67,268.23,268.41,3006.0,237.1354,237.4625,237.0736,237.2327,3006.0
2021-06-14 10:30:00,268.42,268.84,268.41,268.71,3775.0,237.2415,237.6127,237.2327,237.4978,3775.0
2021-06-14 10:40:00,268.57,268.86,268.38,268.86,5869.0,237.3741,237.6304,237.2061,237.6304,5869.0
2021-06-14 10:50:00,268.87,269.37,268.87,269.31,6769.0,237.6392,238.0811,237.6392,238.0281,6769.0
2021-06-14 11:00:00,269.3,269.93,269.17,269.71,8798.0,238.0193,238.5761,237.9044,238.3817,8798.0
2021-06-14 11:10:00,269.74,270.07,269.59,269.88,8812.0,238.4082,238.6998,238.2756,238.5319,8812.0
2021-06-14 11:20:00,269.85,269.87,269.48,269.55,7472.0,238.5054,238.5231,238.1784,238.2402,7472.0
2021-06-14 11:30:00,269.65,270.05,269.63,269.79,12172.0,238.3286,238.6822,238.3109,238.4524,12172.0
2021-06-14 11:40:00,269.82,269.92,269.63,269.87,6366.0,238.4789,238.5673,238.3109,238.5231,6366.0
2021-06-14 11:50:00,269.8,269.95,269.53,269.59,5631.0,238.4612,238.5938,238.2226,238.2756,5631.0
2021-06-14 12:00:00,269.61,269.77,269.49,269.7,4118.0,238.2933,238.4347,238.1872,238.3728,4118.0
2021-06-14 12:10:00,269.74,269.88,269.61,269.67,5668.0,238.4082,238.5319,238.2933,238.3463,5668.0
2021-06-14 12:20:00,269.63,269.84,269.55,269.84,3875.0,238.3109,238.4966,238.2402,238.4966,3875.0
2021-06-14 12:30:00,269.79,269.88,269.56,269.88,6037.0,238.4524,238.5319,238.2491,238.5319,6037.0
2021-06-14 12:40:00,269.92,270.18,269.89,270.18,10698.0,238.5673,238.7971,238.5407,238.7971,10698.0
2021-06-14 12:50:00,270.14,270.14,269.68,269.83,11766.0,238.7617,238.7617,238.3551,238.4877,11766.0
2021-06-14 13:00:00,269.75,269.75,269.54,269.62,4296.0,238.417,238.417,238.2314,238.3021,4296.0
2021-06-14 13:10:00,269.63,269.88,269.62,269.65,5742.0,238.3109,238.5319,238.3021,238.3286,5742.0
2021-06-14 13:20:00,269.62,269.62,269.46,269.58,3963.0,238.3021,238.3021,238.1607,238.2668,3963.0
2021-06-14 13:30:00,269.59,269.71,269.52,269.55,5859.0,238.2756,238.3817,238.2137,238.2402,5859.0
2021-06-14 13:40:00,269.57,269.79,269.44,269.79,16842.0,238.2579,238.4524,238.143,238.4524,16842.0
2021-06-14 13:50:00,269.73,269.82,269.64,269.82,5553.0,238.3993,238.4789,238.3198,238.4789,5553.0
2021-06-14 14:00:00,269.85,269.9,269.48,269.48,6416.0,238.5054,238.5496,238.1784,238.1784,6416.0
2021-06-14 14:10:00,269.48,269.54,269.4,269.51,4794.0,238.1784,238.2314,238.1077,238.2049,4794.0
2021-06-14 14:20:00,269.57,269.81,269.45,269.55,8984.0,238.2579,238.47,238.1519,238.2402,8984.0
2021-06-14 14:30:00,269.54,269.7,269.49,269.56,13679.0,238.2314,238.3728,238.1872,238.2491,13679.0
2021-06-14 14:40:00,269.64,269.76,269.52,269.59,14356.0,238.3198,238.4258,238.2137,238.2756,14356.0
2021-06-14 14:50:00,269.6,269.69,269.55,269.61,9871.0,238.2844,238.364,238.2402,238.2933,9871.0
2021-06-14 15:00:00,269.62,269.68,269.47,269.64,17920.0,238.3021,238.3551,238.1695,238.3198,17920.0
2021-06-14 15:10:00,269.59,269.66,269.39,269.42,11357.0,238.2756,238.3375,238.0988,238.1253,11357.0
2021-06-14 15:20:00,269.41,269.45,269.23,269.45,18677.0,238.1165,238.1519,237.9574,238.1519,18677.0
2021-06-14 15:30:00,269.42,269.9,269.36,269.77,25307.0,238.1253,238.5496,238.0723,238.4347,25307.0
2021-06-14 15:40:00,269.76,270.03,269.75,269.95,21472.0,238.4258,238.6645,238.417,238.5938,21472.0
2021-06-14 15:50:00,270.04,271.0,269.96,270.89,89719.0,238.6733,239.5218,238.6026,239.4246,89719.0
2021-06-15 09:30:00,270.86,271.3,270.03,270.24,43034.0,239.3981,239.787,238.6645,238.8501,43034.0
2021-06-15 09:40:00,270.2,271.16,269.99,270.36,9356.0,238.8147,239.6632,238.6291,238.9562,9356.0
2021-06-15 09:50:00,270.51,270.59,269.8,269.93,10697.0,239.0887,239.1594,238.4612,238.5761,10697.0
2021-06-15 10:00:00,269.81,269.83,269.01,269.17,16978.0,238.47,238.4877,237.763,237.9044,16978.0
2021-06-15 10:10:00,269.18,269.61,269.11,269.56,11711.0,237.9132,238.2933,237.8514,238.2491,11711.0
2021-06-15 10:20:00,269.56,269.88,269.35,269.88,10867.0,238.2491,238.5319,238.0635,238.5319,10867.0
2021-06-15 10:30:00,269.81,270.08,269.71,269.84,13079.0,238.47,238.7087,238.3817,238.4966,13079.0
2021-06-15 10:40:00,269.69,270.13,269.36,269.36,13257.0,238.364,238.7529,238.0723,238.0723,13257.0
2021-06-15 10:50:00,269.23,269.64,269.17,269.18,18615.0,237.9574,238.3198,237.9044,237.9132,18615.0
2021-06-15 11:00:00,269.21,269.81,268.96,269.79,16139.0,237.9397,238.47,237.7188,238.4524,16139.0
2021-06-15 11:10:00,269.8,269.87,269.48,269.51,9579.0,238.4612,238.5231,238.1784,238.2049,9579.0
2021-06-15 11:20:00,269.54,269.67,269.41,269.63,7122.0,238.2314,238.3463,238.1165,238.3109,7122.0
2021-06-15 11:30:00,269.61,269.63,269.42,269.62,7972.0,238.2933,238.3109,238.1253,238.3021,7972.0
2021-06-15 11:40:00,269.66,270.04,269.65,269.75,8788.0,238.3375,238.6733,238.3286,238.417,8788.0
2021-06-15 11:50:00,269.78,269.86,269.63,269.76,8601.0,238.4435,238.5142,238.3109,238.4258,8601.0
2021-06-15 12:00:00,269.72,269.88,269.69,269.69,4043.0,238.3905,238.5319,238.364,238.364,4043.0
2021-06-15 12:10:00,269.73,269.82,269.72,269.78,6317.0,238.3993,238.4789,238.3905,238.4435,6317.0
2021-06-15 12:20:00,269.69,269.72,269.53,269.72,6220.0,238.364,238.3905,238.2226,238.3905,6220.0
2021-06-15 12:30:00,269.76,269.77,269.47,269.48,5467.0,238.4258,238.4347,238.1695,238.1784,5467.0
2021-06-15 12:40:00,269.38,269.43,269.22,269.27,8242.0,238.09,238.1342,237.9486,237.9928,8242.0
2021-06-15 12:50:00,269.29,269.3,269.06,269.18,4391.0,238.0104,238.0193,237.8072,237.9132,4391.0
2021-06-15 13:00:00,269.17,269.21,268.84,268.84,3911.0,237.9044,237.9397,237.6127,237.6127,3911.0
2021-06-15 13:10:00,268.81,268.97,268.74,268.94,6223.0,237.5862,237.7276,237.5243,237.7011,6223.0
2021-06-15 13:20:00,268.96,269.07,268.89,268.97,4260.0,237.7188,237.816,237.6569,237.7276,4260.0
2021-06-15 13:30:00,268.92,269.15,268.92,269.0,6052.0,237.6834,237.8867,237.6834,237.7541,6052.0
2021-06-15 13:40:00,269.09,269.09,268.88,269.02,4752.0,237.8337,237.8337,237.6481,237.7718,4752.0
2021-06-15 13:50:00,269.04,269.09,268.62,268.66,14963.0,237.7895,237.8337,237.4183,237.4536,14963.0
2021-06-15 14:00:00,268.74,269.13,268.74,269.13,5288.0,237.5243,237.869,237.5243,237.869,5288.0
2021-06-15 14:10:00,269.05,269.22,268.93,269.01,13088.0,237.7983,237.9486,237.6923,237.763,13088.0
2021-06-15 14:20:00,269.02,269.1,268.99,269.02,3889.0,237.7718,237.8425,237.7453,237.7718,3889.0
2021-06-15 14:30:00,269.01,269.67,269.01,269.67,9266.0,237.763,238.3463,237.763,238.3463,9266.0
2021-06-15 14:40:00,269.66,270.03,269.55,269.91,8670.0,238.3375,238.6645,238.2402,238.5584,8670.0
2021-06-15 14:50:00,269.97,270.31,269.76,270.08,9364.0,238.6115,238.912,238.4258,238.7087,9364.0
2021-06-15 15:00:00,270.16,270.16,269.93,270.09,10803.0,238.7794,238.7794,238.5761,238.7175,10803.0
2021-06-15 15:10:00,270.12,270.41,270.12,270.28,14847.0,238.744,239.0003,238.744,238.8854,14847.0
2021-06-15 15:20:00,270.32,270.36,270.02,270.13,10323.0,238.9208,238.9562,238.6556,238.7529,10323.0
2021-06-15 15:30:00,270.08,270.51,270.03,270.51,19679.0,238.7087,239.0887,238.6645,239.0887,19679.0
2021-06-15 15:40:00,270.54,270.94,270.49,270.88,34994.0,239.1152,239.4688,239.0711,239.4158,34994.0
2021-06-15 15:50:00,270.89,271.0,270.08,270.72,154564.0,239.4246,239.5218,238.7087,239.2743,154564.0
2021-06-16 09:30:00,271.59,271.59,270.7,271.44,44561.0,240.0433,240.0433,239.2567,239.9107,44561.0
2021-06-16 09:40:00,271.53,271.81,270.49,270.7,15950.0,239.9903,240.2377,239.0711,239.2567,15950.0
2021-06-16 09:50:00,270.76,270.98,269.59,269.7,22173.0,239.3097,239.5041,238.2756,238.3728,22173.0
2021-06-16 10:00:00,269.85,270.58,269.85,270.58,10186.0,238.5054,239.1506,238.5054,239.1506,10186.0
2021-06-16 10:10:00,270.51,270.57,270.27,270.46,23033.0,239.0887,239.1418,238.8766,239.0445,23033.0
2021-06-16 10:20:00,270.49,271.54,270.46,271.47,7178.0,239.0711,239.9991,239.0445,239.9372,7178.0
2021-06-16 10:30:00,271.57,271.73,270.75,270.75,9886.0,240.0256,240.167,239.3009,239.3009,9886.0
2021-06-16 10:40:00,270.73,270.74,270.38,270.39,6667.0,239.2832,239.292,238.9738,238.9827,6667.0
2021-06-16 10:50:00,270.29,270.65,270.28,270.58,8558.0,238.8943,239.2125,238.8854,239.1506,8558.0
2021-06-16 11:00:00,270.63,270.68,270.06,270.51,17830.0,239.1948,239.239,238.691,239.0887,17830.0
2021-06-16 11:10:00,270.51,270.77,270.23,270.72,8880.0,239.0887,239.3185,238.8413,239.2743,8880.0
2021-06-16 11:20:00,270.7,270.88,270.46,270.47,7343.0,239.2567,239.4158,239.0445,239.0534,7343.0
2021-06-16 11:30:00,270.45,270.45,270.1,270.23,9524.0,239.0357,239.0357,238.7264,238.8413,9524.0
2021-06-16 11:40:00,270.31,270.46,270.19,270.32,4144.0,238.912,239.0445,238.8059,238.9208,4144.0
2021-06-16 11:50:00,270.36,270.36,270.0,270.07,9991.0,238.9562,238.9562,238.638,238.6998,9991.0
2021-06-16 12:00:00,270.09,270.38,270.09,270.34,11863.0,238.7175,238.9738,238.7175,238.9385,11863.0
2021-06-16 12:10:00,270.34,270.76,270.25,270.72,9723.0,238.9385,239.3097,238.8589,239.2743,9723.0
2021-06-16 12:20:00,270.69,270.69,270.34,270.47,8167.0,239.2478,239.2478,238.9385,239.0534,8167.0
2021-06-16 12:30:00,270.48,270.61,270.35,270.37,5744.0,239.0622,239.1771,238.9473,238.965,5744.0
2021-06-16 12:40:00,270.33,270.69,270.33,270.62,8720.0,238.9296,239.2478,238.9296,239.186,8720.0
2021-06-16 12:50:00,270.62,270.68,270.4,270.67,8906.0,239.186,239.239,238.9915,239.2301,8906.0
2021-06-16 13:00:00,270.67,270.81,270.58,270.81,11189.0,239.2301,239.3539,239.1506,239.3539,11189.0
2021-06-16 13:10:00,270.76,270.8,270.61,270.61,4832.0,239.3097,239.345,239.1771,239.1771,4832.0
2021-06-16 13:20:00,270.51,270.59,270.3,270.31,7803.0,239.0887,239.1594,238.9031,238.912,7803.0
2021-06-16 13:30:00,270.24,270.27,269.93,270.13,6317.0,238.8501,238.8766,238.5761,238.7529,6317.0
2021-06-16 13:40:00,270.11,270.19,269.82,269.88,8870.0,238.7352,238.8059,238.4789,238.5319,8870.0
2021-06-16 13:50:00,269.91,269.96,269.7,269.7,7993.0,238.5584,238.6026,238.3728,238.3728,7993.0
2021-06-16 14:00:00,269.68,269.68,266.62,267.78,19226.0,238.3551,238.3551,235.6506,236.6758,19226.0
2021-06-16 14:10:00,267.84,267.97,266.53,266.63,20360.0,236.7289,236.8438,235.571,235.6594,20360.0
2021-06-16 14:20:00,266.73,267.24,266.69,266.94,9674.0,235.7478,236.1986,235.7124,235.9334,9674.0
2021-06-16 14:30:00,266.81,267.15,266.62,266.63,16987.0,235.8185,236.119,235.6506,235.6594,16987.0
2021-06-16 14:40:00,266.56,266.7,265.76,266.54,20121.0,235.5975,235.7213,234.8905,235.5799,20121.0
2021-06-16 14:50:00,266.46,267.1,266.42,267.03,19852.0,235.5092,236.0748,235.4738,236.013,19852.0
2021-06-16 15:00:00,266.94,267.49,266.94,267.38,16389.0,235.9334,236.4195,235.9334,236.3223,16389.0
2021-06-16 15:10:00,267.41,267.79,267.41,267.72,13054.0,236.3488,236.6847,236.3488,236.6228,13054.0
2021-06-16 15:20:00,267.75,268.31,267.67,267.87,25368.0,236.6493,237.1443,236.5786,236.7554,25368.0
2021-06-16 15:30:00,267.89,267.96,267.38,267.84,33042.0,236.7731,236.8349,236.3223,236.7289,33042.0
2021-06-16 15:40:00,267.81,268.16,267.09,267.14,47906.0,236.7024,237.0117,236.066,236.1102,47906.0
2021-06-16 15:50:00,267.05,267.17,266.11,266.53,106036.0,236.0306,236.1367,235.1998,235.571,106036.0
2021-06-17 09:30:00,264.52,266.9,263.78,266.31,42627.0,234.8962,237.0097,234.2391,236.4857,42627.0
2021-06-17 09:40:00,266.09,266.59,265.43,265.81,13738.0,236.2904,236.7344,235.7043,236.0417,13738.0
2021-06-17 09:50:00,265.75,266.55,265.74,266.06,19690.0,235.9885,236.6989,235.9796,236.2637,19690.0
2021-06-17 10:00:00,266.06,266.16,265.45,265.98,19313.0,236.2637,236.3525,235.7221,236.1927,19313.0
2021-06-17 10:10:00,265.9,266.67,265.7,266.67,12090.0,236.1217,236.8054,235.9441,236.8054,12090.0
2021-06-17 10:20:00,266.58,266.91,266.54,266.85,8083.0,236.7255,237.0185,236.69,236.9653,8083.0
2021-06-17 10:30:00,266.92,267.9,266.88,267.62,25460.0,237.0274,237.8977,236.9919,237.649,25460.0
2021-06-17 10:40:00,267.71,267.9,267.24,267.86,16894.0,237.729,237.8977,237.3116,237.8622,16894.0
2021-06-17 10:50:00,267.94,268.43,267.43,268.36,19551.0,237.9332,238.3683,237.4803,238.3062,19551.0
2021-06-17 11:00:00,268.38,268.45,267.97,268.1,15702.0,238.3239,238.3861,237.9598,238.0753,15702.0
2021-06-17 11:10:00,268.15,268.19,267.82,268.08,19135.0,238.1197,238.1552,237.8266,238.0575,19135.0
2021-06-17 11:20:00,268.03,268.5,267.8,268.46,17307.0,238.0131,238.4305,237.8089,238.395,17307.0
2021-06-17 11:30:00,268.41,268.53,268.01,268.3,13628.0,238.3506,238.4571,237.9954,238.2529,13628.0
2021-06-17 11:40:00,268.21,268.45,268.12,268.4,12653.0,238.173,238.3861,238.093,238.3417,12653.0
2021-06-17 11:50:00,268.38,268.82,268.14,268.14,16985.0,238.3239,238.7146,238.1108,238.1108,16985.0
2021-06-17 12:00:00,268.17,268.33,268.09,268.23,5813.0,238.1374,238.2795,238.0664,238.1907,5813.0
2021-06-17 12:10:00,268.31,268.43,268.05,268.08,9597.0,238.2618,238.3683,238.0309,238.0575,9597.0
2021-06-17 12:20:00,268.06,268.09,267.53,267.79,12513.0,238.0398,238.0664,237.5691,237.8,12513.0
2021-06-17 12:30:00,267.74,267.83,267.61,267.71,6516.0,237.7556,237.8355,237.6402,237.729,6516.0
2021-06-17 12:40:00,267.7,268.18,267.7,267.75,7324.0,237.7201,238.1463,237.7201,237.7645,7324.0
2021-06-17 12:50:00,267.75,268.32,267.73,268.24,10836.0,237.7645,238.2706,237.7467,238.1996,10836.0
2021-06-17 13:00:00,268.32,268.79,268.25,268.61,7882.0,238.2706,238.688,238.2085,238.5282,7882.0
2021-06-17 13:10:00,268.58,268.58,268.05,268.06,11413.0,238.5015,238.5015,238.0309,238.0398,11413.0
2021-06-17 13:20:00,268.11,268.38,268.1,268.28,10369.0,238.0842,238.3239,238.0753,238.2351,10369.0
2021-06-17 13:30:00,268.29,268.49,268.23,268.25,6815.0,238.244,238.4216,238.1907,238.2085,6815.0
2021-06-17 13:40:00,268.19,268.31,267.61,267.65,5839.0,238.1552,238.2618,237.6402,237.6757,5839.0
2021-06-17 13:50:00,267.68,267.72,267.44,267.65,6477.0,237.7023,237.7378,237.4892,237.6757,6477.0
2021-06-17 14:00:00,267.71,267.71,267.49,267.59,4085.0,237.729,237.729,237.5336,237.6224,4085.0
2021-06-17 14:10:00,267.63,268.21,267.62,268.21,6869.0,237.6579,238.173,237.649,238.173,6869.0
2021-06-17 14:20:00,268.16,268.46,268.03,268.46,5198.0,238.1286,238.395,238.0131,238.395,5198.0
2021-06-17 14:30:00,268.47,268.58,268.37,268.55,8128.0,238.4038,238.5015,238.315,238.4749,8128.0
2021-06-17 14:40:00,268.58,268.73,268.52,268.61,5992.0,238.5015,238.6347,238.4482,238.5282,5992.0
2021-06-17 14:50:00,268.51,268.66,268.42,268.53,9371.0,238.4394,238.5726,238.3594,238.4571,9371.0
2021-06-17 15:00:00,268.5,268.65,268.29,268.49,10219.0,238.4305,238.5637,238.244,238.4216,10219.0
2021-06-17 15:10:00,268.5,269.19,268.5,269.11,10252.0,238.4305,239.0432,238.4305,238.9722,10252.0
2021-06-17 15:20:00,269.11,269.18,268.59,268.7,7710.0,238.9722,239.0343,238.5104,238.6081,7710.0
2021-06-17 15:30:00,268.68,268.76,268.51,268.72,12045.0,238.5903,238.6614,238.4394,238.6258,12045.0
2021-06-17 15:40:00,268.76,269.19,268.76,269.1,32739.0,238.6614,239.0432,238.6614,238.9633,32739.0
2021-06-17 15:50:00,269.12,269.6,269.12,269.51,88185.0,238.981,239.4073,238.981,239.3274,88185.0
2021-06-18 09:30:00,268.76,269.0,266.95,268.3,476206.0,238.6614,238.8745,237.0541,238.2529,476206.0
2021-06-18 09:40:00,268.18,269.58,267.86,268.54,16538.0,238.1463,239.3895,237.8622,238.466,16538.0
2021-06-18 09:50:00,268.69,268.79,267.59,268.12,12672.0,238.5992,238.688,237.6224,238.093,12672.0
2021-06-18 10:00:00,268.35,268.38,267.44,268.02,14638.0,238.2973,238.3239,237.4892,238.0042,14638.0
2021-06-18 10:10:00,268.17,268.54,267.94,268.06,10904.0,238.1374,238.466,237.9332,238.0398,10904.0
2021-06-18 10:20:00,268.09,268.35,267.66,268.19,17950.0,238.0664,238.2973,237.6846,238.1552,17950.0
2021-06-18 10:30:00,268.06,268.39,267.53,268.28,13215.0,238.0398,238.3328,237.5691,238.2351,13215.0
2021-06-18 10:40:00,268.45,268.62,267.65,267.81,12921.0,238.3861,238.537,237.6757,237.8178,12921.0
2021-06-18 10:50:00,267.73,267.73,267.11,267.41,7892.0,237.7467,237.7467,237.1961,237.4626,7892.0
2021-06-18 11:00:00,267.41,267.65,267.37,267.45,14792.0,237.4626,237.6757,237.427,237.4981,14792.0
2021-06-18 11:10:00,267.31,267.33,266.69,267.09,10125.0,237.3737,237.3915,236.8232,237.1784,10125.0
2021-06-18 11:20:00,267.03,267.16,266.69,267.07,5390.0,237.1251,237.2405,236.8232,237.1606,5390.0
2021-06-18 11:30:00,267.01,267.45,266.97,267.34,3078.0,237.1073,237.4981,237.0718,237.4004,3078.0
2021-06-18 11:40:00,267.41,267.57,267.11,267.57,6423.0,237.4626,237.6046,237.1961,237.6046,6423.0
2021-06-18 11:50:00,267.67,267.9,267.67,267.9,2808.0,237.6934,237.8977,237.6934,237.8977,2808.0
2021-06-18 12:00:00,267.82,268.25,267.64,268.19,19636.0,237.8266,238.2085,237.6668,238.1552,19636.0
2021-06-18 12:10:00,268.29,268.38,267.61,267.78,8919.0,238.244,238.3239,237.6402,237.7911,8919.0
2021-06-18 12:20:00,267.77,267.77,267.44,267.54,3582.0,237.7822,237.7822,237.4892,237.578,3582.0
2021-06-18 12:30:00,267.5,267.88,267.42,267.76,7164.0,237.5425,237.8799,237.4714,237.7734,7164.0
2021-06-18 12:40:00,267.72,267.78,267.41,267.49,4416.0,237.7378,237.7911,237.4626,237.5336,4416.0
2021-06-18 12:50:00,267.58,267.72,267.54,267.66,6551.0,237.6135,237.7378,237.578,237.6846,6551.0
2021-06-18 13:00:00,267.79,267.91,267.64,267.91,4948.0,237.8,237.9066,237.6668,237.9066,4948.0
2021-06-18 13:10:00,267.89,268.0,267.55,267.62,12292.0,237.8888,237.9865,237.5869,237.649,12292.0
2021-06-18 13:20:00,267.56,267.62,267.17,267.18,9192.0,237.5958,237.649,237.2494,237.2583,9192.0
2021-06-18 13:30:00,267.21,267.45,267.07,267.07,4114.0,237.2849,237.4981,237.1606,237.1606,4114.0
2021-06-18 13:40:00,267.1,267.1,266.73,266.73,6417.0,237.1873,237.1873,236.8587,236.8587,6417.0
2021-06-18 13:50:00,266.75,267.26,266.7,267.26,6693.0,236.8765,237.3293,236.8321,237.3293,6693.0
2021-06-18 14:00:00,267.22,267.52,267.11,267.47,7842.0,237.2938,237.5602,237.1961,237.5158,7842.0
2021-06-18 14:10:00,267.41,267.52,267.28,267.41,7248.0,237.4626,237.5602,237.3471,237.4626,7248.0
2021-06-18 14:20:00,267.59,267.68,267.38,267.54,4356.0,237.6224,237.7023,237.4359,237.578,4356.0
2021-06-18 14:30:00,267.53,267.62,267.39,267.6,5685.0,237.5691,237.649,237.4448,237.6313,5685.0
2021-06-18 14:40:00,267.64,267.81,267.58,267.72,4721.0,237.6668,237.8178,237.6135,237.7378,4721.0
2021-06-18 14:50:00,267.76,267.92,267.45,267.6,9580.0,237.7734,237.9154,237.4981,237.6313,9580.0
2021-06-18 15:00:00,267.64,267.95,267.53,267.68,9381.0,237.6668,237.9421,237.5691,237.7023,9381.0
2021-06-18 15:10:00,267.61,268.09,267.56,268.03,7656.0,237.6402,238.0664,237.5958,238.0131,7656.0
2021-06-18 15:20:00,268.0,268.23,267.95,268.03,8806.0,237.9865,238.1907,237.9421,238.0131,8806.0
2021-06-18 15:30:00,267.98,268.06,267.66,267.94,9810.0,237.9687,238.0398,237.6846,237.9332,9810.0
2021-06-18 15:40:00,267.94,268.2,267.68,267.68,28665.0,237.9332,238.1641,237.7023,237.7023,28665.0
2021-06-18 15:50:00,267.51,267.64,265.92,265.98,132255.0,237.5514,237.6668,236.1394,236.1927,132255.0
2021-06-21 09:30:00,265.99,266.96,264.93,265.17,46036.0,236.2016,237.0629,235.2603,235.4734,46036.0
2021-06-21 09:40:00,265.28,265.62,264.2,264.2,28252.0,235.5711,235.873,234.612,234.612,28252.0
2021-06-21 09:50:00,264.01,265.4,264.01,265.22,18988.0,234.4433,235.6777,234.4433,235.5178,18988.0
2021-06-21 10:00:00,265.47,266.61,265.29,266.19,13843.0,235.7398,236.7521,235.58,236.3792,13843.0
2021-06-21 10:10:00,266.02,266.28,265.86,266.17,11409.0,236.2282,236.4591,236.0861,236.3614,11409.0
2021-06-21 10:20:00,266.08,266.45,266.0,266.37,9699.0,236.2815,236.6101,236.2105,236.539,9699.0
2021-06-21 10:30:00,266.37,266.57,266.11,266.24,16228.0,236.539,236.7166,236.3081,236.4236,16228.0
2021-06-21 10:40:00,266.18,266.22,265.91,265.92,18223.0,236.3703,236.4058,236.1305,236.1394,18223.0
2021-06-21 10:50:00,265.88,266.65,265.88,266.39,24672.0,236.1039,236.7877,236.1039,236.5568,24672.0
2021-06-21 11:00:00,266.39,267.03,266.38,266.88,16407.0,236.5568,237.1251,236.5479,236.9919,16407.0
2021-06-21 11:10:00,266.9,267.64,266.88,267.61,10771.0,237.0097,237.6668,236.9919,237.6402,10771.0
2021-06-21 11:20:00,267.53,267.72,267.09,267.3,21191.0,237.5691,237.7378,237.1784,237.3649,21191.0
2021-06-21 11:30:00,267.33,267.38,267.07,267.15,7179.0,237.3915,237.4359,237.1606,237.2317,7179.0
2021-06-21 11:40:00,267.13,267.39,267.1,267.17,13393.0,237.2139,237.4448,237.1873,237.2494,13393.0
2021-06-21 11:50:00,267.15,267.29,266.96,267.21,5557.0,237.2317,237.356,237.0629,237.2849,5557.0
2021-06-21 12:00:00,267.2,267.37,267.01,267.29,8784.0,237.2761,237.427,237.1073,237.356,8784.0
2021-06-21 12:10:00,267.27,267.37,267.09,267.23,6717.0,237.3382,237.427,237.1784,237.3027,6717.0
2021-06-21 12:20:00,267.17,267.4,267.09,267.36,8313.0,237.2494,237.4537,237.1784,237.4182,8313.0
2021-06-21 12:30:00,267.32,267.4,267.25,267.38,10246.0,237.3826,237.4537,237.3205,237.4359,10246.0
2021-06-21 12:40:00,267.37,267.55,267.19,267.19,27880.0,237.427,237.5869,237.2672,237.2672,27880.0
2021-06-21 12:50:00,267.21,267.27,266.79,266.79,5641.0,237.2849,237.3382,236.912,236.912,5641.0
2021-06-21 13:00:00,266.86,266.92,266.67,266.78,10225.0,236.9741,237.0274,236.8054,236.9031,10225.0
2021-06-21 13:10:00,266.78,266.83,266.33,266.4,10334.0,236.9031,236.9475,236.5035,236.5657,10334.0
2021-06-21 13:20:00,266.4,266.4,265.93,266.25,6791.0,236.5657,236.5657,236.1483,236.4325,6791.0
2021-06-21 13:30:00,266.31,266.47,266.19,266.32,9230.0,236.4857,236.6278,236.3792,236.4946,9230.0
2021-06-21 13:40:00,266.36,266.89,266.36,266.89,13182.0,236.5301,237.0008,236.5301,237.0008,13182.0
2021-06-21 13:50:00,266.77,266.77,266.4,266.46,21896.0,236.8942,236.8942,236.5657,236.6189,21896.0
2021-06-21 14:00:00,266.47,266.54,266.36,266.54,10656.0,236.6278,236.69,236.5301,236.69,10656.0
2021-06-21 14:10:00,266.48,266.54,266.43,266.45,9920.0,236.6367,236.69,236.5923,236.6101,9920.0
2021-06-21 14:20:00,266.43,266.92,266.42,266.92,7311.0,236.5923,237.0274,236.5834,237.0274,7311.0
2021-06-21 14:30:00,266.93,267.34,266.89,267.34,8208.0,237.0363,237.4004,237.0008,237.4004,8208.0
2021-06-21 14:40:00,267.3,267.67,267.22,267.66,11929.0,237.3649,237.6934,237.2938,237.6846,11929.0
2021-06-21 14:50:00,267.68,268.1,267.67,267.8,17001.0,237.7023,238.0753,237.6934,237.8089,17001.0
2021-06-21 15:00:00,267.77,268.04,267.76,267.89,15684.0,237.7822,238.022,237.7734,237.8888,15684.0
2021-06-21 15:10:00,267.89,267.9,267.38,267.48,17563.0,237.8888,237.8977,237.4359,237.5247,17563.0
2021-06-21 15:20:00,267.48,267.54,267.36,267.5,14415.0,237.5247,237.578,237.4182,237.5425,14415.0
2021-06-21 15:30:00,267.49,268.02,267.36,267.95,31484.0,237.5336,238.0042,237.4182,237.9421,31484.0
2021-06-21 15:40:00,267.97,268.15,267.67,267.69,25529.0,237.9598,238.1197,237.6934,237.7112,25529.0
2021-06-21 15:50:00,267.77,267.86,267.32,267.74,82191.0,237.7822,237.8622,237.3826,237.7556,82191.0
2021-06-22 09:30:00,267.78,268.38,267.14,267.74,35453.0,237.7911,238.3239,237.2228,237.7556,35453.0
2021-06-22 09:40:00,267.62,267.85,267.04,267.04,9624.0,237.649,237.8533,237.134,237.134,9624.0
2021-06-22 09:50:00,266.99,267.57,266.84,267.25,18852.0,237.0896,237.6046,236.9564,237.3205,18852.0
2021-06-22 10:00:00,267.35,267.84,267.06,267.39,13788.0,237.4093,237.8444,237.1517,237.4448,13788.0
2021-06-22 10:10:00,267.18,267.42,267.17,267.37,6750.0,237.2583,237.4714,237.2494,237.427,6750.0
2021-06-22 10:20:00,267.35,267.76,267.27,267.65,23289.0,237.4093,237.7734,237.3382,237.6757,23289.0
2021-06-22 10:30:00,267.69,267.99,267.61,267.87,8064.0,237.7112,237.9776,237.6402,237.871,8064.0
2021-06-22 10:40:00,267.87,267.87,267.43,267.54,8812.0,237.871,237.871,237.4803,237.578,8812.0
2021-06-22 10:50:00,267.6,267.73,267.29,267.44,13275.0,237.6313,237.7467,237.356,237.4892,13275.0
2021-06-22 11:00:00,267.46,267.46,267.14,267.27,5863.0,237.507,237.507,237.2228,237.3382,5863.0
2021-06-22 11:10:00,267.29,267.85,267.27,267.41,10146.0,237.356,237.8533,237.3382,237.4626,10146.0
2021-06-22 11:20:00,267.4,267.43,267.13,267.22,18497.0,237.4537,237.4803,237.2139,237.2938,18497.0
2021-06-22 11:30:00,267.06,267.5,267.04,267.5,4228.0,237.1517,237.5425,237.134,237.5425,4228.0
2021-06-22 11:40:00,267.53,267.94,267.53,267.67,5860.0,237.5691,237.9332,237.5691,237.6934,5860.0
2021-06-22 11:50:00,267.6,267.65,267.21,267.29,7621.0,237.6313,237.6757,237.2849,237.356,7621.0
2021-06-22 12:00:00,267.25,267.25,266.89,267.09,5423.0,237.3205,237.3205,237.0008,237.1784,5423.0
2021-06-22 12:10:00,267.1,267.23,266.87,266.98,7885.0,237.1873,237.3027,236.983,237.0807,7885.0
2021-06-22 12:20:00,266.96,267.06,266.96,267.0,7828.0,237.0629,237.1517,237.0629,237.0985,7828.0
2021-06-22 12:30:00,266.97,266.97,266.66,266.7,8924.0,237.0718,237.0718,236.7965,236.8321,8924.0
2021-06-22 12:40:00,266.66,266.86,266.59,266.59,7885.0,236.7965,236.9741,236.7344,236.7344,7885.0
2021-06-22 12:50:00,266.59,266.68,266.52,266.54,5363.0,236.7344,236.8143,236.6722,236.69,5363.0
2021-06-22 13:00:00,266.54,267.01,266.48,267.01,5850.0,236.69,237.1073,236.6367,237.1073,5850.0
2021-06-22 13:10:00,267.04,267.22,267.04,267.19,3631.0,237.134,237.2938,237.134,237.2672,3631.0
2021-06-22 13:20:00,267.13,267.5,267.12,267.44,5128.0,237.2139,237.5425,237.205,237.4892,5128.0
2021-06-22 13:30:00,267.44,267.44,267.13,267.13,5036.0,237.4892,237.4892,237.2139,237.2139,5036.0
2021-06-22 13:40:00,267.15,267.18,267.03,267.07,17955.0,237.2317,237.2583,237.1251,237.1606,17955.0
2021-06-22 13:50:00,267.06,267.07,266.76,266.76,8394.0,237.1517,237.1606,236.8853,236.8853,8394.0
2021-06-22 14:00:00,266.78,266.99,266.69,266.99,5327.0,236.9031,237.0896,236.8232,237.0896,5327.0
2021-06-22 14:10:00,266.96,267.07,266.87,267.04,5772.0,237.0629,237.1606,236.983,237.134,5772.0
2021-06-22 14:20:00,266.96,267.07,266.83,266.91,4807.0,237.0629,237.1606,236.9475,237.0185,4807.0
2021-06-22 14:30:00,266.92,267.24,266.87,267.24,11190.0,237.0274,237.3116,236.983,237.3116,11190.0
2021-06-22 14:40:00,267.24,267.37,267.17,267.29,18212.0,237.3116,237.427,237.2494,237.356,18212.0
2021-06-22 14:50:00,267.25,267.38,267.11,267.31,4296.0,237.3205,237.4359,237.1961,237.3737,4296.0
2021-06-22 15:00:00,267.26,267.32,267.12,267.17,8000.0,237.3293,237.3826,237.205,237.2494,8000.0
2021-06-22 15:10:00,267.14,267.35,266.95,266.95,20311.0,237.2228,237.4093,237.0541,237.0541,20311.0
2021-06-22 15:20:00,266.96,267.35,266.9,267.23,6985.0,237.0629,237.4093,237.0097,237.3027,6985.0
2021-06-22 15:30:00,267.26,267.37,267.13,267.24,15257.0,237.3293,237.427,237.2139,237.3116,15257.0
2021-06-22 15:40:00,267.23,267.26,266.76,266.9,35926.0,237.3027,237.3293,236.8853,237.0097,35926.0
2021-06-22 15:50:00,266.79,267.27,266.5,266.6,99288.0,236.912,237.3382,236.6545,236.7433,99288.0
2021-06-23 09:30:00,266.0,266.61,264.8,265.64,28122.0,236.2105,236.7521,235.1448,235.8908,28122.0
2021-06-23 09:40:00,265.61,265.99,265.24,265.87,5629.0,235.8641,236.2016,235.5356,236.095,5629.0
2021-06-23 09:50:00,265.86,266.08,265.55,266.07,6371.0,236.0861,236.2815,235.8109,236.2726,6371.0
2021-06-23 10:00:00,266.14,266.42,265.83,265.89,9136.0,236.3348,236.5834,236.0595,236.1128,9136.0
2021-06-23 10:10:00,265.75,265.78,265.16,265.26,7971.0,235.9885,236.0151,235.4645,235.5533,7971.0
2021-06-23 10:20:00,265.17,265.41,265.04,265.13,9812.0,235.4734,235.6865,235.358,235.4379,9812.0
2021-06-23 10:30:00,265.12,265.68,264.63,265.6,9802.0,235.429,235.9263,234.9939,235.8553,9802.0
2021-06-23 10:40:00,265.6,266.05,265.6,266.05,5391.0,235.8553,236.2549,235.8553,236.2549,5391.0
2021-06-23 10:50:00,266.1,266.1,265.71,265.89,8906.0,236.2993,236.2993,235.9529,236.1128,8906.0
2021-06-23 11:00:00,265.93,265.94,265.55,265.55,9121.0,236.1483,236.1572,235.8109,235.8109,9121.0
2021-06-23 11:10:00,265.6,265.91,265.28,265.88,9409.0,235.8553,236.1305,235.5711,236.1039,9409.0
2021-06-23 11:20:00,265.91,265.99,265.7,265.72,6737.0,236.1305,236.2016,235.9441,235.9618,6737.0
2021-06-23 11:30:00,265.75,265.81,265.49,265.65,10617.0,235.9885,236.0417,235.7576,235.8997,10617.0
2021-06-23 11:40:00,265.69,265.8,265.47,265.47,10026.0,235.9352,236.0329,235.7398,235.7398,10026.0
2021-06-23 11:50:00,265.46,265.56,265.43,265.51,5903.0,235.7309,235.8197,235.7043,235.7753,5903.0
2021-06-23 12:00:00,265.53,265.53,265.33,265.35,6608.0,235.7931,235.7931,235.6155,235.6333,6608.0
2021-06-23 12:10:00,265.36,265.53,265.3,265.5,6232.0,235.6421,235.7931,235.5889,235.7665,6232.0
2021-06-23 12:20:00,265.49,265.7,265.48,265.67,5281.0,235.7576,235.9441,235.7487,235.9174,5281.0
2021-06-23 12:30:00,265.64,265.81,265.54,265.7,7272.0,235.8908,236.0417,235.802,235.9441,7272.0
2021-06-23 12:40:00,265.64,266.0,265.6,265.98,5176.0,235.8908,236.2105,235.8553,236.1927,5176.0
2021-06-23 12:50:00,266.0,266.0,265.57,265.63,4707.0,236.2105,236.2105,235.8286,235.8819,4707.0
2021-06-23 13:00:00,265.67,265.67,264.56,264.8,11686.0,235.9174,235.9174,234.9317,235.1448,11686.0
2021-06-23 13:10:00,264.78,265.01,264.76,264.77,7661.0,235.1271,235.3313,235.1093,235.1182,7661.0
2021-06-23 13:20:00,264.7,264.92,264.36,264.56,26869.0,235.056,235.2514,234.7541,234.9317,26869.0
2021-06-23 13:30:00,264.51,264.64,264.09,264.23,42987.0,234.8873,235.0028,234.5144,234.6387,42987.0
2021-06-23 13:40:00,264.29,264.37,264.15,264.15,10010.0,234.692,234.763,234.5676,234.5676,10010.0
2021-06-23 13:50:00,264.19,264.29,264.11,264.26,11392.0,234.6032,234.692,234.5321,234.6653,11392.0
2021-06-23 14:00:00,264.2,264.5,264.1,264.45,13317.0,234.612,234.8784,234.5232,234.834,13317.0
2021-06-23 14:10:00,264.55,264.62,264.19,264.28,9859.0,234.9228,234.985,234.6032,234.6831,9859.0
2021-06-23 14:20:00,264.26,264.28,264.09,264.28,14314.0,234.6653,234.6831,234.5144,234.6831,14314.0
2021-06-23 14:30:00,264.28,264.31,264.15,264.24,8986.0,234.6831,234.7097,234.5676,234.6476,8986.0
2021-06-23 14:40:00,264.22,264.23,263.95,264.09,15946.0,234.6298,234.6387,234.39,234.5144,15946.0
2021-06-23 14:50:00,264.08,264.08,263.62,263.76,27086.0,234.5055,234.5055,234.097,234.2213,27086.0
2021-06-23 15:00:00,263.71,263.88,263.71,263.75,12237.0,234.1769,234.3279,234.1769,234.2124,12237.0
2021-06-23 15:10:00,263.79,263.89,263.52,263.75,14240.0,234.248,234.3368,234.0082,234.2124,14240.0
2021-06-23 15:20:00,263.81,264.5,263.77,264.45,10050.0,234.2657,234.8784,234.2302,234.834,10050.0
2021-06-23 15:30:00,264.4,265.03,264.33,265.03,29599.0,234.7896,235.3491,234.7275,235.3491,29599.0
2021-06-23 15:40:00,264.96,265.29,264.66,264.76,30163.0,235.2869,235.58,235.0205,235.1093,30163.0
2021-06-23 15:50:00,264.75,264.94,264.1,264.23,111989.0,235.1004,235.2692,234.5232,234.6387,111989.0
2021-06-24 09:30:00,265.54,266.15,264.41,264.85,42336.0,235.802,236.3437,234.7985,235.1892,42336.0
2021-06-24 09:40:00,264.84,265.34,264.72,265.04,16676.0,235.1804,235.6244,235.0738,235.358,16676.0
2021-06-24 09:50:00,265.07,265.3,264.85,265.19,32369.0,235.3846,235.5889,235.1892,235.4912,32369.0
2021-06-24 10:00:00,265.29,265.31,264.97,265.01,13024.0,235.58,235.5977,235.2958,235.3313,13024.0
2021-06-24 10:10:00,264.89,264.93,264.41,264.8,10627.0,235.2248,235.2603,234.7985,235.1448,10627.0
2021-06-24 10:20:00,264.8,264.86,264.13,264.44,38958.0,235.1448,235.1981,234.5499,234.8252,38958.0
2021-06-24 10:30:00,264.46,264.78,264.41,264.51,14357.0,234.8429,235.1271,234.7985,234.8873,14357.0
2021-06-24 10:40:00,264.52,264.52,263.99,264.0,11318.0,234.8962,234.8962,234.4256,234.4344,11318.0
2021-06-24 10:50:00,264.0,264.24,263.94,264.02,9573.0,234.4344,234.6476,234.3812,234.4522,9573.0
2021-06-24 11:00:00,264.04,264.07,263.57,263.57,7863.0,234.47,234.4966,234.0526,234.0526,7863.0
2021-06-24 11:10:00,263.51,263.63,263.04,263.04,9246.0,233.9993,234.1059,233.582,233.582,9246.0
2021-06-24 11:20:00,263.04,263.04,262.49,262.69,11881.0,233.582,233.582,233.0935,233.2711,11881.0
2021-06-24 11:30:00,262.66,262.78,262.56,262.56,4721.0,233.2445,233.3511,233.1557,233.1557,4721.0
2021-06-24 11:40:00,262.58,262.9,262.33,262.9,8066.0,233.1735,233.4576,232.9515,233.4576,8066.0
2021-06-24 11:50:00,262.96,263.06,262.75,262.78,8202.0,233.5109,233.5997,233.3244,233.3511,8202.0
2021-06-24 12:00:00,262.8,262.89,262.67,262.82,3786.0,233.3688,233.4487,233.2534,233.3866,3786.0
2021-06-24 12:10:00,262.81,262.92,262.76,262.88,4568.0,233.3777,233.4754,233.3333,233.4399,4568.0
2021-06-24 12:20:00,262.97,263.11,262.97,263.11,4298.0,233.5198,233.6441,233.5198,233.6441,4298.0
2021-06-24 12:30:00,263.11,263.52,263.05,263.52,5578.0,233.6441,234.0082,233.5908,234.0082,5578.0
2021-06-24 12:40:00,263.54,264.01,263.5,263.76,18325.0,234.026,234.4433,233.9904,234.2213,18325.0
2021-06-24 12:50:00,263.7,263.74,263.44,263.74,5178.0,234.168,234.2036,233.9372,234.2036,5178.0
2021-06-24 13:00:00,263.77,264.05,263.73,263.93,4385.0,234.2302,234.4788,234.1947,234.3723,4385.0
2021-06-24 13:10:00,263.97,264.29,263.97,264.2,20377.0,234.4078,234.692,234.4078,234.612,20377.0
2021-06-24 13:20:00,264.11,264.2,264.02,264.2,3212.0,234.5321,234.612,234.4522,234.612,3212.0
2021-06-24 13:30:00,264.14,264.14,263.73,263.81,3450.0,234.5588,234.5588,234.1947,234.2657,3450.0
2021-06-24 13:40:00,263.76,263.97,263.73,263.83,7257.0,234.2213,234.4078,234.1947,234.2835,7257.0
2021-06-24 13:50:00,263.85,264.2,263.79,264.08,3451.0,234.3012,234.612,234.248,234.5055,3451.0
2021-06-24 14:00:00,264.09,264.44,264.08,264.35,5850.0,234.5144,234.8252,234.5055,234.7452,5850.0
2021-06-24 14:10:00,264.49,264.55,264.38,264.38,4807.0,234.8696,234.9228,234.7719,234.7719,4807.0
2021-06-24 14:20:00,264.42,264.56,264.38,264.56,7340.0,234.8074,234.9317,234.7719,234.9317,7340.0
2021-06-24 14:30:00,264.61,264.79,264.52,264.79,5638.0,234.9761,235.136,234.8962,235.136,5638.0
2021-06-24 14:40:00,264.71,264.73,264.4,264.43,7212.0,235.0649,235.0827,234.7896,234.8163,7212.0
2021-06-24 14:50:00,264.44,264.47,264.26,264.32,6432.0,234.8252,234.8518,234.6653,234.7186,6432.0
2021-06-24 15:00:00,264.3,264.3,264.14,264.24,3412.0,234.7008,234.7008,234.5588,234.6476,3412.0
2021-06-24 15:10:00,264.24,264.28,263.94,263.99,6856.0,234.6476,234.6831,234.3812,234.4256,6856.0
2021-06-24 15:20:00,264.04,264.37,264.03,264.37,5056.0,234.47,234.763,234.4611,234.763,5056.0
2021-06-24 15:30:00,264.33,264.39,264.21,264.29,12433.0,234.7275,234.7808,234.6209,234.692,12433.0
2021-06-24 15:40:00,264.3,264.64,264.25,264.46,16740.0,234.7008,235.0028,234.6564,234.8429,16740.0
2021-06-24 15:50:00,264.47,264.6,264.13,264.26,51814.0,234.8518,234.9672,234.5499,234.6653,51814.0
2021-06-25 09:30:00,264.41,264.62,263.81,264.59,29650.0,234.7985,234.985,234.2657,234.9584,29650.0
2021-06-25 09:40:00,264.51,264.7,264.06,264.57,31772.0,234.8873,235.056,234.4877,234.9406,31772.0
2021-06-25 09:50:00,264.38,264.75,263.87,264.15,14424.0,234.7719,235.1004,234.319,234.5676,14424.0
2021-06-25 10:00:00,264.29,264.51,264.19,264.32,6822.0,234.692,234.8873,234.6032,234.7186,6822.0
2021-06-25 10:10:00,264.25,264.42,263.91,264.42,22377.0,234.6564,234.8074,234.3545,234.8074,22377.0
2021-06-25 10:20:00,264.42,265.26,264.34,265.01,15085.0,234.8074,235.5533,234.7364,235.3313,15085.0
2021-06-25 10:30:00,264.91,265.11,264.77,264.82,19020.0,235.2425,235.4201,235.1182,235.1626,19020.0
2021-06-25 10:40:00,264.88,265.0,264.67,264.75,8568.0,235.2159,235.3224,235.0294,235.1004,8568.0
2021-06-25 10:50:00,264.76,264.97,264.49,264.97,78599.0,235.1093,235.2958,234.8696,235.2958,78599.0
2021-06-25 11:00:00,265.0,265.31,264.9,265.3,20937.0,235.3224,235.5977,235.2336,235.5889,20937.0
2021-06-25 11:10:00,265.26,265.64,265.23,265.54,9500.0,235.5533,235.8908,235.5267,235.802,9500.0
2021-06-25 11:20:00,265.66,265.72,265.3,265.71,19418.0,235.9085,235.9618,235.5889,235.9529,19418.0
2021-06-25 11:30:00,265.68,265.74,265.33,265.34,15061.0,235.9263,235.9796,235.6155,235.6244,15061.0
2021-06-25 11:40:00,265.34,265.58,265.33,265.55,6842.0,235.6244,235.8375,235.6155,235.8109,6842.0
2021-06-25 11:50:00,265.51,265.57,265.44,265.52,6171.0,235.7753,235.8286,235.7132,235.7842,6171.0
2021-06-25 12:00:00,265.51,265.52,265.16,265.24,9036.0,235.7753,235.7842,235.4645,235.5356,9036.0
2021-06-25 12:10:00,265.26,265.67,265.2,265.67,4200.0,235.5533,235.9174,235.5001,235.9174,4200.0
2021-06-25 12:20:00,265.65,265.73,265.58,265.72,4744.0,235.8997,235.9707,235.8375,235.9618,4744.0
2021-06-25 12:30:00,265.67,265.67,265.35,265.41,4746.0,235.9174,235.9174,235.6333,235.6865,4746.0
2021-06-25 12:40:00,265.47,265.5,265.3,265.31,6703.0,235.7398,235.7665,235.5889,235.5977,6703.0
2021-06-25 12:50:00,265.32,265.56,265.32,265.43,7983.0,235.6066,235.8197,235.6066,235.7043,7983.0
2021-06-25 13:00:00,265.48,265.63,265.48,265.62,3863.0,235.7487,235.8819,235.7487,235.873,3863.0
2021-06-25 13:10:00,265.66,265.71,265.48,265.61,7726.0,235.9085,235.9529,235.7487,235.8641,7726.0
2021-06-25 13:20:00,265.57,265.63,265.49,265.62,4399.0,235.8286,235.8819,235.7576,235.873,4399.0
2021-06-25 13:30:00,265.62,265.62,265.34,265.51,7810.0,235.873,235.873,235.6244,235.7753,7810.0
2021-06-25 13:40:00,265.48,265.71,265.48,265.66,32947.0,235.7487,235.9529,235.7487,235.9085,32947.0
2021-06-25 13:50:00,265.66,265.95,265.64,265.88,11203.0,235.9085,236.1661,235.8908,236.1039,11203.0
2021-06-25 14:00:00,265.87,265.89,265.6,265.85,5450.0,236.095,236.1128,235.8553,236.0773,5450.0
2021-06-25 14:10:00,265.85,266.05,265.85,265.98,5028.0,236.0773,236.2549,236.0773,236.1927,5028.0
2021-06-25 14:20:00,265.99,266.12,265.79,265.81,33345.0,236.2016,236.317,236.024,236.0417,33345.0
2021-06-25 14:30:00,265.78,266.17,265.77,266.13,27649.0,236.0151,236.3614,236.0062,236.3259,27649.0
2021-06-25 14:40:00,266.13,266.4,266.12,266.38,14276.0,236.3259,236.5657,236.317,236.5479,14276.0
2021-06-25 14:50:00,266.33,266.76,266.21,266.37,13202.0,236.5035,236.8853,236.3969,236.539,13202.0
2021-06-25 15:00:00,266.37,266.73,266.33,266.6,19980.0,236.539,236.8587,236.5035,236.7433,19980.0
2021-06-25 15:10:00,266.59,266.84,266.52,266.71,14972.0,236.7344,236.9564,236.6722,236.8409,14972.0
2021-06-25 15:20:00,266.67,266.91,266.51,266.82,13392.0,236.8054,237.0185,236.6633,236.9386,13392.0
2021-06-25 15:30:00,266.8,267.46,266.8,267.26,45618.0,236.9209,237.507,236.9209,237.3293,45618.0
2021-06-25 15:40:00,267.34,267.34,266.85,267.18,30942.0,237.4004,237.4004,236.9653,237.2583,30942.0
2021-06-25 15:50:00,267.24,267.24,266.46,266.57,132006.0,237.3116,237.3116,236.6189,236.7166,132006.0
2021-06-28 09:30:00,268.37,269.9,268.37,268.85,67761.0,238.315,239.6737,238.315,238.7413,67761.0
2021-06-28 09:40:00,268.65,269.43,268.54,269.36,29259.0,238.5637,239.2563,238.466,239.1942,29259.0
2021-06-28 09:50:00,269.09,269.77,268.98,269.1,16478.0,238.9544,239.5583,238.8567,238.9633,16478.0
2021-06-28 10:00:00,269.05,269.31,268.53,269.31,15561.0,238.9189,239.1498,238.4571,239.1498,15561.0
2021-06-28 10:10:00,269.35,270.27,269.35,270.26,15967.0,239.1853,240.0023,239.1853,239.9934,15967.0
2021-06-28 10:20:00,270.31,270.54,270.13,270.25,13474.0,240.0378,240.242,239.8779,239.9845,13474.0
2021-06-28 10:30:00,270.19,270.28,269.78,270.12,16543.0,239.9312,240.0111,239.5671,239.8691,16543.0
2021-06-28 10:40:00,270.13,271.19,269.93,270.49,47008.0,239.8779,240.8192,239.7003,240.1976,47008.0
2021-06-28 10:50:00,270.48,270.62,270.3,270.52,36087.0,240.1887,240.3131,240.0289,240.2243,36087.0
2021-06-28 11:00:00,270.48,270.98,270.4,270.73,24652.0,240.1887,240.6327,240.1177,240.4107,24652.0
2021-06-28 11:10:00,270.65,271.43,270.5,271.03,29799.0,240.3397,241.0323,240.2065,240.6771,29799.0
2021-06-28 11:20:00,271.1,271.11,270.84,270.94,12157.0,240.7393,240.7482,240.5084,240.5972,12157.0
2021-06-28 11:30:00,270.99,271.14,270.64,271.02,18008.0,240.6416,240.7748,240.3308,240.6683,18008.0
2021-06-28 11:40:00,271.05,271.42,270.94,271.3,12684.0,240.6949,241.0235,240.5972,240.9169,12684.0
2021-06-28 11:50:00,271.16,271.22,270.72,270.81,25906.0,240.7926,240.8459,240.4019,240.4818,25906.0
2021-06-28 12:00:00,270.77,270.87,270.25,270.59,12259.0,240.4463,240.5351,239.9845,240.2864,12259.0
2021-06-28 12:10:00,270.58,270.78,270.42,270.42,10734.0,240.2775,240.4551,240.1355,240.1355,10734.0
2021-06-28 12:20:00,270.38,270.65,270.34,270.34,8047.0,240.0999,240.3397,240.0644,240.0644,8047.0
2021-06-28 12:30:00,270.43,270.43,269.61,269.61,7041.0,240.1443,240.1443,239.4162,239.4162,7041.0
2021-06-28 12:40:00,269.56,269.81,269.56,269.66,12820.0,239.3718,239.5938,239.3718,239.4606,12820.0
2021-06-28 12:50:00,269.62,269.7,269.39,269.7,10696.0,239.4251,239.4961,239.2208,239.4961,10696.0
2021-06-28 13:00:00,269.7,270.04,269.64,270.04,11099.0,239.4961,239.798,239.4428,239.798,11099.0
2021-06-28 13:10:00,270.0,270.25,269.99,270.16,11547.0,239.7625,239.9845,239.7536,239.9046,11547.0
2021-06-28 13:20:00,270.21,270.82,270.21,270.81,6407.0,239.949,240.4907,239.949,240.4818,6407.0
2021-06-28 13:30:00,270.82,271.04,270.64,270.98,9029.0,240.4907,240.686,240.3308,240.6327,9029.0
2021-06-28 13:40:00,271.09,271.14,270.84,270.88,10169.0,240.7304,240.7748,240.5084,240.5439,10169.0
2021-06-28 13:50:00,270.9,271.0,270.83,270.95,6452.0,240.5617,240.6505,240.4995,240.6061,6452.0
2021-06-28 14:00:00,270.97,271.21,270.96,271.19,9723.0,240.6239,240.837,240.615,240.8192,9723.0
2021-06-28 14:10:00,271.17,271.32,271.14,271.29,4902.0,240.8015,240.9347,240.7748,240.908,4902.0
2021-06-28 14:20:00,271.23,271.24,270.89,270.95,7906.0,240.8547,240.8636,240.5528,240.6061,7906.0
2021-06-28 14:30:00,270.99,271.07,270.88,270.92,8818.0,240.6416,240.7127,240.5439,240.5795,8818.0
2021-06-28 14:40:00,270.93,271.12,270.89,271.0,8453.0,240.5883,240.7571,240.5528,240.6505,8453.0
2021-06-28 14:50:00,270.99,271.15,270.76,270.76,8596.0,240.6416,240.7837,240.4374,240.4374,8596.0
2021-06-28 15:00:00,270.71,271.2,270.71,271.15,13896.0,240.393,240.8281,240.393,240.7837,13896.0
2021-06-28 15:10:00,271.19,271.45,271.15,271.36,10566.0,240.8192,241.0501,240.7837,240.9702,10566.0
2021-06-28 15:20:00,271.31,271.42,271.23,271.29,6755.0,240.9258,241.0235,240.8547,240.908,6755.0
2021-06-28 15:30:00,271.31,271.42,271.2,271.4,22533.0,240.9258,241.0235,240.8281,241.0057,22533.0
2021-06-28 15:40:00,271.38,271.76,271.38,271.69,35841.0,240.9879,241.3254,240.9879,241.2632,35841.0
2021-06-28 15:50:00,271.7,272.0,271.63,271.8,121517.0,241.2721,241.5385,241.2099,241.3609,121517.0
2021-06-29 09:30:00,271.41,272.36,270.26,272.1,119505.0,241.0146,241.8582,239.9934,241.6273,119505.0
2021-06-29 09:40:00,272.13,273.2,272.06,272.94,30430.0,241.654,242.6041,241.5918,242.3732,30430.0
2021-06-29 09:50:00,273.01,273.16,272.75,272.87,23137.0,242.4354,242.5686,242.2045,242.3111,23137.0
2021-06-29 10:00:00,272.82,273.25,272.8,273.23,22762.0,242.2667,242.6485,242.2489,242.6308,22762.0
2021-06-29 10:10:00,273.23,273.75,273.02,273.39,28788.0,242.6308,243.0925,242.4443,242.7728,28788.0
2021-06-29 10:20:00,273.42,273.61,273.15,273.17,14400.0,242.7995,242.9682,242.5597,242.5775,14400.0
2021-06-29 10:30:00,273.23,273.78,273.18,273.6,30812.0,242.6308,243.1192,242.5864,242.9593,30812.0
2021-06-29 10:40:00,273.56,273.62,273.22,273.46,11859.0,242.9238,242.9771,242.6219,242.835,11859.0
2021-06-29 10:50:00,273.42,273.42,272.46,272.51,11953.0,242.7995,242.7995,241.947,241.9914,11953.0
2021-06-29 11:00:00,272.34,272.51,272.04,272.34,9618.0,241.8404,241.9914,241.574,241.8404,9618.0
2021-06-29 11:10:00,272.29,272.38,272.02,272.12,9119.0,241.796,241.876,241.5563,241.6451,9119.0
2021-06-29 11:20:00,272.14,272.58,271.95,272.54,14527.0,241.6628,242.0536,241.4941,242.018,14527.0
2021-06-29 11:30:00,272.48,272.76,272.42,272.55,12525.0,241.9648,242.2134,241.9115,242.0269,12525.0
2021-06-29 11:40:00,272.49,272.69,272.35,272.51,12001.0,241.9736,242.1512,241.8493,241.9914,12001.0
2021-06-29 11:50:00,272.56,272.65,272.41,272.46,14346.0,242.0358,242.1157,241.9026,241.947,14346.0
2021-06-29 12:00:00,272.5,272.57,272.13,272.22,12200.0,241.9825,242.0447,241.654,241.7339,12200.0
2021-06-29 12:10:00,272.28,272.6,272.24,272.55,11698.0,241.7872,242.0713,241.7516,242.0269,11698.0
2021-06-29 12:20:00,272.55,272.71,272.36,272.68,11009.0,242.0269,242.169,241.8582,242.1424,11009.0
2021-06-29 12:30:00,272.68,272.73,272.48,272.56,10355.0,242.1424,242.1868,241.9648,242.0358,10355.0
2021-06-29 12:40:00,272.61,272.89,272.61,272.85,9265.0,242.0802,242.3288,242.0802,242.2933,9265.0
2021-06-29 12:50:00,272.88,273.21,272.88,273.21,12257.0,242.32,242.613,242.32,242.613,12257.0
2021-06-29 13:00:00,273.23,273.69,273.23,273.39,53932.0,242.6308,243.0392,242.6308,242.7728,53932.0
2021-06-29 13:10:00,273.5,273.72,273.24,273.71,23701.0,242.8705,243.0659,242.6396,243.057,23701.0
2021-06-29 13:20:00,273.69,273.73,273.38,273.43,11224.0,243.0392,243.0748,242.764,242.8084,11224.0
2021-06-29 13:30:00,273.42,273.51,273.28,273.37,18211.0,242.7995,242.8794,242.6752,242.7551,18211.0
2021-06-29 13:40:00,273.4,273.48,272.87,272.88,19690.0,242.7817,242.8528,242.3111,242.32,19690.0
2021-06-29 13:50:00,272.9,272.93,272.62,272.88,13247.0,242.3377,242.3644,242.0891,242.32,13247.0
2021-06-29 14:00:00,272.85,273.27,272.85,273.16,13910.0,242.2933,242.6663,242.2933,242.5686,13910.0
2021-06-29 14:10:00,273.12,273.23,272.68,272.69,10591.0,242.5331,242.6308,242.1424,242.1512,10591.0
2021-06-29 14:20:00,272.59,272.69,272.4,272.58,16957.0,242.0624,242.1512,241.8937,242.0536,16957.0
2021-06-29 14:30:00,272.55,272.81,272.45,272.6,15161.0,242.0269,242.2578,241.9381,242.0713,15161.0
2021-06-29 14:40:00,272.64,273.19,272.64,273.08,14790.0,242.1068,242.5952,242.1068,242.4976,14790.0
2021-06-29 14:50:00,273.08,273.11,272.82,273.02,11316.0,242.4976,242.5242,242.2667,242.4443,11316.0
2021-06-29 15:00:00,273.05,273.05,272.38,272.56,27323.0,242.4709,242.4709,241.876,242.0358,27323.0
2021-06-29 15:10:00,272.6,272.72,272.36,272.67,15111.0,242.0713,242.1779,241.8582,242.1335,15111.0
2021-06-29 15:20:00,272.62,272.64,272.09,272.12,16625.0,242.0891,242.1068,241.6184,241.6451,16625.0
2021-06-29 15:30:00,272.14,272.18,271.91,272.15,32948.0,241.6628,241.6984,241.4586,241.6717,32948.0
2021-06-29 15:40:00,272.21,272.57,272.14,272.41,38841.0,241.725,242.0447,241.6628,241.9026,38841.0
2021-06-29 15:50:00,272.43,273.12,272.43,272.85,117714.0,241.9204,242.5331,241.9204,242.2933,117714.0
2021-06-30 09:30:00,272.97,274.81,272.39,274.68,60950.0,242.3999,244.0338,241.8848,243.9184,60950.0
2021-06-30 09:40:00,274.53,274.53,273.08,273.93,21349.0,243.7852,243.7852,242.4976,243.2524,21349.0
2021-06-30 09:50:00,273.98,274.24,273.22,273.55,32607.0,243.2968,243.5277,242.6219,242.9149,32607.0
2021-06-30 10:00:00,273.68,273.69,272.97,273.09,23928.0,243.0304,243.0392,242.3999,242.5064,23928.0
2021-06-30 10:10:00,273.12,273.31,272.82,273.24,17710.0,242.5331,242.7018,242.2667,242.6396,17710.0
2021-06-30 10:20:00,273.19,273.19,272.11,272.12,25096.0,242.5952,242.5952,241.6362,241.6451,25096.0
2021-06-30 10:30:00,272.15,272.19,271.66,271.67,17511.0,241.6717,241.7072,241.2366,241.2455,17511.0
2021-06-30 10:40:00,271.36,271.69,271.09,271.33,14057.0,240.9702,241.2632,240.7304,240.9435,14057.0
2021-06-30 10:50:00,271.28,271.92,271.14,271.76,10545.0,240.8991,241.4675,240.7748,241.3254,10545.0
2021-06-30 11:00:00,271.8,272.44,271.8,272.44,13596.0,241.3609,241.9292,241.3609,241.9292,13596.0
2021-06-30 11:10:00,272.51,272.51,271.52,271.8,58633.0,241.9914,241.9914,241.1123,241.3609,58633.0
2021-06-30 11:20:00,271.75,272.01,271.66,271.89,17669.0,241.3165,241.5474,241.2366,241.4408,17669.0
2021-06-30 11:30:00,271.98,271.99,271.31,271.33,23145.0,241.5208,241.5296,240.9258,240.9435,23145.0
2021-06-30 11:40:00,271.35,271.55,270.83,271.55,9279.0,240.9613,241.1389,240.4995,241.1389,9279.0
2021-06-30 11:50:00,271.56,272.12,271.48,271.76,19005.0,241.1478,241.6451,241.0767,241.3254,19005.0
2021-06-30 12:00:00,271.74,271.82,271.49,271.52,7392.0,241.3076,241.3787,241.0856,241.1123,7392.0
2021-06-30 12:10:00,271.53,271.87,271.28,271.87,7899.0,241.1211,241.4231,240.8991,241.4231,7899.0
2021-06-30 12:20:00,271.79,271.98,271.48,271.55,9915.0,241.352,241.5208,241.0767,241.1389,9915.0
2021-06-30 12:30:00,271.48,271.79,271.34,271.75,11698.0,241.0767,241.352,240.9524,241.3165,11698.0
2021-06-30 12:40:00,271.75,271.96,271.56,271.64,12675.0,241.3165,241.503,241.1478,241.2188,12675.0
2021-06-30 12:50:00,271.65,271.85,271.49,271.6,8710.0,241.2277,241.4053,241.0856,241.1833,8710.0
2021-06-30 13:00:00,271.52,271.92,271.52,271.63,18651.0,241.1123,241.4675,241.1123,241.2099,18651.0
2021-06-30 13:10:00,271.57,271.57,271.04,271.18,9110.0,241.1567,241.1567,240.686,240.8103,9110.0
2021-06-30 13:20:00,271.21,271.32,271.0,271.1,7302.0,240.837,240.9347,240.6505,240.7393,7302.0
2021-06-30 13:30:00,271.13,271.34,271.06,271.25,10563.0,240.7659,240.9524,240.7038,240.8725,10563.0
2021-06-30 13:40:00,271.25,271.52,271.16,271.26,10498.0,240.8725,241.1123,240.7926,240.8814,10498.0
2021-06-30 13:50:00,271.28,271.57,271.2,271.5,12091.0,240.8991,241.1567,240.8281,241.0945,12091.0
2021-06-30 14:00:00,271.45,271.61,271.36,271.48,15842.0,241.0501,241.1922,240.9702,241.0767,15842.0
2021-06-30 14:10:00,271.45,271.45,271.33,271.45,11049.0,241.0501,241.0501,240.9435,241.0501,11049.0
2021-06-30 14:20:00,271.48,271.48,271.06,271.16,8823.0,241.0767,241.0767,240.7038,240.7926,8823.0
2021-06-30 14:30:00,271.25,271.25,270.95,271.04,11402.0,240.8725,240.8725,240.6061,240.686,11402.0
2021-06-30 14:40:00,271.03,271.1,270.8,270.95,10524.0,240.6771,240.7393,240.4729,240.6061,10524.0
2021-06-30 14:50:00,270.92,271.06,270.64,270.75,10963.0,240.5795,240.7038,240.3308,240.4285,10963.0
2021-06-30 15:00:00,270.76,271.0,270.71,271.0,16085.0,240.4374,240.6505,240.393,240.6505,16085.0
2021-06-30 15:10:00,271.0,271.12,270.71,271.03,13373.0,240.6505,240.7571,240.393,240.6771,13373.0
2021-06-30 15:20:00,270.99,271.07,270.54,270.65,14618.0,240.6416,240.7127,240.242,240.3397,14618.0
2021-06-30 15:30:00,270.6,271.25,270.48,271.17,24191.0,240.2953,240.8725,240.1887,240.8015,24191.0
2021-06-30 15:40:00,271.19,271.21,270.54,270.8,49792.0,240.8192,240.837,240.242,240.4729,49792.0
2021-06-30 15:50:00,270.77,270.77,270.03,270.28,167257.0,240.4463,240.4463,239.7891,240.0111,167257.0
2021-07-01 09:30:00,268.63,269.33,267.76,267.83,36108.0,238.5459,239.1675,237.7734,237.8355,36108.0
2021-07-01 09:40:00,267.76,268.75,267.65,268.7,18463.0,237.7734,238.6525,237.6757,238.6081,18463.0
2021-07-01 09:50:00,268.76,269.29,268.41,269.29,15589.0,238.6614,239.132,238.3506,239.132,15589.0
2021-07-01 10:00:00,269.19,269.3,268.11,268.39,24620.0,239.0432,239.1409,238.0842,238.3328,24620.0
2021-07-01 10:10:00,268.43,269.19,268.21,268.31,21753.0,238.3683,239.0432,238.173,238.2618,21753.0
2021-07-01 10:20:00,268.26,268.48,267.82,268.04,13985.0,238.2174,238.4127,237.8266,238.022,13985.0
2021-07-01 10:30:00,268.04,268.66,267.96,268.62,13786.0,238.022,238.5726,237.951,238.537,13786.0
2021-07-01 10:40:00,268.6,268.78,268.15,268.29,9638.0,238.5193,238.6791,238.1197,238.244,9638.0
2021-07-01 10:50:00,268.34,268.35,268.12,268.34,11735.0,238.2884,238.2973,238.093,238.2884,11735.0
2021-07-01 11:00:00,268.43,269.15,268.22,269.04,14347.0,238.3683,239.0077,238.1818,238.91,14347.0
2021-07-01 11:10:00,269.1,269.41,269.0,269.36,13383.0,238.9633,239.2386,238.8745,239.1942,13383.0
2021-07-01 11:20:00,269.36,269.5,268.96,269.25,16326.0,239.1942,239.3185,238.839,239.0965,16326.0
2021-07-01 11:30:00,269.28,269.69,269.25,269.65,10530.0,239.1231,239.4872,239.0965,239.4517,10530.0
2021-07-01 11:40:00,269.69,269.83,269.13,269.76,16537.0,239.4872,239.6115,238.9899,239.5494,16537.0
2021-07-01 11:50:00,269.8,269.91,269.44,269.83,14821.0,239.5849,239.6826,239.2652,239.6115,14821.0
2021-07-01 12:00:00,269.94,270.3,269.92,270.23,13249.0,239.7092,240.0289,239.6915,239.9667,13249.0
2021-07-01 12:10:00,270.25,270.36,270.12,270.25,17881.0,239.9845,240.0822,239.8691,239.9845,17881.0
2021-07-01 12:20:00,270.26,270.58,270.24,270.48,11055.0,239.9934,240.2775,239.9756,240.1887,11055.0
2021-07-01 12:30:00,270.48,270.7,270.44,270.65,8746.0,240.1887,240.3841,240.1532,240.3397,8746.0
2021-07-01 12:40:00,270.64,270.93,270.64,270.93,6545.0,240.3308,240.5883,240.3308,240.5883,6545.0
2021-07-01 12:50:00,270.97,271.42,270.93,271.42,13215.0,240.6239,241.0235,240.5883,241.0235,13215.0
2021-07-01 13:00:00,271.45,271.6,271.37,271.54,11120.0,241.0501,241.1833,240.9791,241.13,11120.0
2021-07-01 13:10:00,271.51,271.66,271.33,271.38,11403.0,241.1034,241.2366,240.9435,240.9879,11403.0
2021-07-01 13:20:00,271.39,271.57,271.26,271.39,14891.0,240.9968,241.1567,240.8814,240.9968,14891.0
2021-07-01 13:30:00,271.35,271.36,270.95,271.16,16022.0,240.9613,240.9702,240.6061,240.7926,16022.0
2021-07-01 13:40:00,271.17,271.18,270.68,270.71,13045.0,240.8015,240.8103,240.3663,240.393,13045.0
2021-07-01 13:50:00,270.78,270.83,270.11,270.21,22757.0,240.4551,240.4995,239.8602,239.949,22757.0
2021-07-01 14:00:00,270.15,270.68,270.12,270.4,13941.0,239.8957,240.3663,239.8691,240.1177,13941.0
2021-07-01 14:10:00,270.43,270.46,270.14,270.21,15102.0,240.1443,240.171,239.8868,239.949,15102.0
2021-07-01 14:20:00,270.22,270.32,270.09,270.12,15721.0,239.9579,240.0467,239.8424,239.8691,15721.0
2021-07-01 14:30:00,270.13,270.51,270.08,270.38,21112.0,239.8779,240.2154,239.8335,240.0999,21112.0
2021-07-01 14:40:00,270.4,270.53,270.26,270.47,8665.0,240.1177,240.2331,239.9934,240.1799,8665.0
2021-07-01 14:50:00,270.48,270.88,270.48,270.88,16409.0,240.1887,240.5439,240.1887,240.5439,16409.0
2021-07-01 15:00:00,270.88,271.34,270.87,271.34,17974.0,240.5439,240.9524,240.5351,240.9524,17974.0
2021-07-01 15:10:00,271.32,271.72,271.3,271.69,20239.0,240.9347,241.2899,240.9169,241.2632,20239.0
2021-07-01 15:20:00,271.65,271.74,271.51,271.67,20691.0,241.2277,241.3076,241.1034,241.2455,20691.0
2021-07-01 15:30:00,271.63,271.63,271.11,271.2,33376.0,241.2099,241.2099,240.7482,240.8281,33376.0
2021-07-01 15:40:00,271.21,271.5,271.11,271.18,33389.0,240.837,241.0945,240.7482,240.8103,33389.0
2021-07-01 15:50:00,271.18,271.18,270.16,270.4,127494.0,240.8103,240.8103,239.9046,240.1177,127494.0
2021-07-02 09:30:00,271.3,272.82,271.3,272.63,33788.0,240.9169,242.2667,240.9169,242.098,33788.0
2021-07-02 09:40:00,272.48,272.48,271.5,271.7,7798.0,241.9648,241.9648,241.0945,241.2721,7798.0
2021-07-02 09:50:00,271.63,272.55,271.63,272.44,15870.0,241.2099,242.0269,241.2099,241.9292,15870.0
2021-07-02 10:00:00,272.55,272.9,272.49,272.9,9908.0,242.0269,242.3377,241.9736,242.3377,9908.0
2021-07-02 10:10:00,272.95,273.15,272.71,272.84,8996.0,242.3821,242.5597,242.169,242.2844,8996.0
2021-07-02 10:20:00,272.81,272.86,271.7,271.7,10542.0,242.2578,242.3022,241.2721,241.2721,10542.0
2021-07-02 10:30:00,271.77,272.08,271.65,271.85,8838.0,241.3343,241.6096,241.2277,241.4053,8838.0
2021-07-02 10:40:00,271.86,271.94,271.53,271.72,7918.0,241.4142,241.4852,241.1211,241.2899,7918.0
2021-07-02 10:50:00,271.79,272.27,271.79,272.14,2656.0,241.352,241.7783,241.352,241.6628,2656.0
2021-07-02 11:00:00,272.09,272.33,272.09,272.2,4922.0,241.6184,241.8316,241.6184,241.7161,4922.0
2021-07-02 11:10:00,272.26,272.82,272.26,272.8,7618.0,241.7694,242.2667,241.7694,242.2489,7618.0
2021-07-02 11:20:00,272.76,272.97,272.72,272.92,13246.0,242.2134,242.3999,242.1779,242.3555,13246.0
2021-07-02 11:30:00,272.96,273.23,272.87,272.98,9045.0,242.391,242.6308,242.3111,242.4088,9045.0
2021-07-02 11:40:00,273.01,273.34,273.0,273.34,6205.0,242.4354,242.7284,242.4265,242.7284,6205.0
2021-07-02 11:50:00,273.29,273.29,272.87,272.93,7232.0,242.684,242.684,242.3111,242.3644,7232.0
2021-07-02 12:00:00,272.84,272.9,272.61,272.8,6103.0,242.2844,242.3377,242.0802,242.2489,6103.0
2021-07-02 12:10:00,272.82,272.9,272.64,272.83,7232.0,242.2667,242.3377,242.1068,242.2756,7232.0
2021-07-02 12:20:00,272.9,273.12,272.87,272.88,6315.0,242.3377,242.5331,242.3111,242.32,6315.0
2021-07-02 12:30:00,272.89,273.43,272.79,273.43,8580.0,242.3288,242.8084,242.24,242.8084,8580.0
2021-07-02 12:40:00,273.38,273.39,273.18,273.39,7610.0,242.764,242.7728,242.5864,242.7728,7610.0
2021-07-02 12:50:00,273.36,273.36,273.17,273.3,5427.0,242.7462,242.7462,242.5775,242.6929,5427.0
2021-07-02 13:00:00,273.21,273.23,272.86,272.87,7949.0,242.613,242.6308,242.3022,242.3111,7949.0
2021-07-02 13:10:00,272.89,273.11,272.66,272.69,7263.0,242.3288,242.5242,242.1246,242.1512,7263.0
2021-07-02 13:20:00,272.75,272.77,272.63,272.63,4556.0,242.2045,242.2223,242.098,242.098,4556.0
2021-07-02 13:30:00,272.69,273.3,272.66,273.3,6359.0,242.1512,242.6929,242.1246,242.6929,6359.0
2021-07-02 13:40:00,273.32,273.43,273.3,273.39,5162.0,242.7107,242.8084,242.6929,242.7728,5162.0
2021-07-02 13:50:00,273.43,273.49,273.22,273.4,8934.0,242.8084,242.8616,242.6219,242.7817,8934.0
2021-07-02 14:00:00,273.41,273.5,273.32,273.34,12815.0,242.7906,242.8705,242.7107,242.7284,12815.0
2021-07-02 14:10:00,273.33,273.33,273.06,273.23,8112.0,242.7196,242.7196,242.4798,242.6308,8112.0
2021-07-02 14:20:00,273.2,273.33,273.1,273.11,7440.0,242.6041,242.7196,242.5153,242.5242,7440.0
2021-07-02 14:30:00,273.05,273.2,272.95,273.16,4501.0,242.4709,242.6041,242.3821,242.5686,4501.0
2021-07-02 14:40:00,273.12,273.36,273.12,273.2,6233.0,242.5331,242.7462,242.5331,242.6041,6233.0
2021-07-02 14:50:00,273.32,273.4,273.18,273.24,4475.0,242.7107,242.7817,242.5864,242.6396,4475.0
2021-07-02 15:00:00,273.28,273.28,272.84,272.98,8779.0,242.6752,242.6752,242.2844,242.4088,8779.0
2021-07-02 15:10:00,272.97,273.03,271.97,272.17,16058.0,242.3999,242.4532,241.5119,241.6895,16058.0
2021-07-02 15:20:00,272.19,272.46,272.08,272.23,11309.0,241.7072,241.947,241.6096,241.7428,11309.0
2021-07-02 15:30:00,272.38,272.47,271.56,271.97,28059.0,241.876,241.9559,241.1478,241.5119,28059.0
2021-07-02 15:40:00,272.05,272.57,271.87,272.39,32183.0,241.5829,242.0447,241.4231,241.8848,32183.0
2021-07-02 15:50:00,272.4,273.06,272.4,272.87,120714.0,241.8937,242.4798,241.8937,242.3111,120714.0
2021-07-06 09:30:00,272.87,273.49,271.57,273.18,43089.0,242.3111,242.8616,241.1567,242.5864,43089.0
2021-07-06 09:40:00,273.13,273.59,272.77,272.78,16989.0,242.542,242.9504,242.2223,242.2312,16989.0
2021-07-06 09:50:00,272.79,273.06,272.5,272.51,9157.0,242.24,242.4798,241.9825,241.9914,9157.0
2021-07-06 10:00:00,272.54,273.67,272.54,273.47,8327.0,242.018,243.0215,242.018,242.8439,8327.0
2021-07-06 10:10:00,273.43,273.52,272.78,273.34,6724.0,242.8084,242.8883,242.2312,242.7284,6724.0
2021-07-06 10:20:00,273.36,273.36,272.81,273.17,4972.0,242.7462,242.7462,242.2578,242.5775,4972.0
2021-07-06 10:30:00,273.17,273.45,272.8,273.45,10278.0,242.5775,242.8261,242.2489,242.8261,10278.0
2021-07-06 10:40:00,273.43,273.67,273.16,273.21,11444.0,242.8084,243.0215,242.5686,242.613,11444.0
2021-07-06 10:50:00,273.21,273.45,273.08,273.35,7866.0,242.613,242.8261,242.4976,242.7373,7866.0
2021-07-06 11:00:00,273.32,274.05,273.31,274.05,15324.0,242.7107,243.3589,242.7018,243.3589,15324.0
2021-07-06 11:10:00,273.97,274.17,273.75,273.97,12158.0,243.2879,243.4655,243.0925,243.2879,12158.0
2021-07-06 11:20:00,274.0,274.14,273.77,274.0,7432.0,243.3145,243.4389,243.1103,243.3145,7432.0
2021-07-06 11:30:00,274.02,274.45,274.02,274.1,23758.0,243.3323,243.7141,243.3323,243.4033,23758.0
2021-07-06 11:40:00,274.1,274.28,273.87,274.08,6536.0,243.4033,243.5632,243.1991,243.3856,6536.0
2021-07-06 11:50:00,274.15,274.58,274.1,274.33,8394.0,243.4477,243.8296,243.4033,243.6076,8394.0
2021-07-06 12:00:00,274.3,274.56,274.17,274.37,5098.0,243.5809,243.8118,243.4655,243.6431,5098.0
2021-07-06 12:10:00,274.33,274.6,274.33,274.51,9763.0,243.6076,243.8473,243.6076,243.7674,9763.0
2021-07-06 12:20:00,274.61,274.93,274.5,274.93,12235.0,243.8562,244.1404,243.7585,244.1404,12235.0
2021-07-06 12:30:00,274.83,275.05,274.83,274.92,10256.0,244.0516,244.2469,244.0516,244.1315,10256.0
2021-07-06 12:40:00,274.85,274.99,274.67,274.68,5714.0,244.0693,244.1937,243.9095,243.9184,5714.0
2021-07-06 12:50:00,274.72,274.88,274.61,274.73,14797.0,243.9539,244.096,243.8562,243.9628,14797.0
2021-07-06 13:00:00,274.72,274.73,274.51,274.71,7215.0,243.9539,243.9628,243.7674,243.945,7215.0
2021-07-06 13:10:00,274.73,274.9,274.5,274.5,4951.0,243.9628,244.1137,243.7585,243.7585,4951.0
2021-07-06 13:20:00,274.48,274.71,274.09,274.09,8905.0,243.7408,243.945,243.3945,243.3945,8905.0
2021-07-06 13:30:00,274.12,274.12,273.8,273.89,8548.0,243.4211,243.4211,243.1369,243.2169,8548.0
2021-07-06 13:40:00,273.92,274.3,273.8,274.3,3939.0,243.2435,243.5809,243.1369,243.5809,3939.0
2021-07-06 13:50:00,274.28,274.47,274.23,274.31,5143.0,243.5632,243.7319,243.5188,243.5898,5143.0
2021-07-06 14:00:00,274.38,274.64,274.35,274.51,4850.0,243.652,243.8829,243.6253,243.7674,4850.0
2021-07-06 14:10:00,274.48,274.55,274.31,274.41,3100.0,243.7408,243.8029,243.5898,243.6786,3100.0
2021-07-06 14:20:00,274.43,274.72,274.43,274.72,4386.0,243.6964,243.9539,243.6964,243.9539,4386.0
2021-07-06 14:30:00,274.68,274.86,274.68,274.71,4047.0,243.9184,244.0782,243.9184,243.945,4047.0
2021-07-06 14:40:00,274.75,274.75,274.07,274.08,14864.0,243.9805,243.9805,243.3767,243.3856,14864.0
2021-07-06 14:50:00,274.2,274.38,273.64,274.12,46346.0,243.4921,243.652,242.9948,243.4211,46346.0
2021-07-06 15:00:00,274.2,274.29,273.95,274.0,16057.0,243.4921,243.5721,243.2701,243.3145,16057.0
2021-07-06 15:10:00,273.98,274.27,273.87,274.27,18120.0,243.2968,243.5543,243.1991,243.5543,18120.0
2021-07-06 15:20:00,274.19,274.26,274.03,274.21,10827.0,243.4833,243.5454,243.3412,243.501,10827.0
2021-07-06 15:30:00,274.21,274.87,274.13,274.74,14899.0,243.501,244.0871,243.43,243.9717,14899.0
2021-07-06 15:40:00,274.75,275.6,274.61,275.58,33958.0,243.9805,244.7353,243.8562,244.7176,33958.0
2021-07-06 15:50:00,275.58,275.88,275.29,275.68,138547.0,244.7176,244.984,244.4601,244.8064,138547.0
2021-07-07 09:30:00,275.25,275.38,274.01,274.21,40089.0,244.4245,244.54,243.3234,243.501,40089.0
2021-07-07 09:40:00,274.29,275.29,274.17,275.11,16737.0,243.5721,244.4601,243.4655,244.3002,16737.0
2021-07-07 09:50:00,274.97,275.8,274.83,275.77,23037.0,244.1759,244.9129,244.0516,244.8863,23037.0
2021-07-07 10:00:00,275.71,276.52,275.71,276.47,24839.0,244.833,245.5523,244.833,245.5079,24839.0
2021-07-07 10:10:00,276.36,276.54,276.09,276.3,15316.0,245.4102,245.5701,245.1705,245.357,15316.0
2021-07-07 10:20:00,276.31,276.66,275.94,276.58,14211.0,245.3658,245.6766,245.0373,245.6056,14211.0
2021-07-07 10:30:00,276.6,276.9,276.23,276.34,13838.0,245.6234,245.8898,245.2948,245.3925,13838.0
2021-07-07 10:40:00,276.26,276.61,276.05,276.53,19146.0,245.3214,245.6322,245.135,245.5612,19146.0
2021-07-07 10:50:00,276.61,277.0,276.36,276.96,65251.0,245.6322,245.9786,245.4102,245.943,65251.0
2021-07-07 11:00:00,276.85,277.1,276.22,276.56,33935.0,245.8454,246.0674,245.2859,245.5878,33935.0
2021-07-07 11:10:00,276.66,276.93,276.57,276.67,9314.0,245.6766,245.9164,245.5967,245.6855,9314.0
2021-07-07 11:20:00,276.66,276.86,276.27,276.86,13130.0,245.6766,245.8542,245.3303,245.8542,13130.0
2021-07-07 11:30:00,276.82,276.85,276.43,276.56,8793.0,245.8187,245.8454,245.4724,245.5878,8793.0
2021-07-07 11:40:00,276.61,276.89,276.56,276.75,7370.0,245.6322,245.8809,245.5878,245.7566,7370.0
2021-07-07 11:50:00,276.68,276.75,276.24,276.52,6946.0,245.6944,245.7566,245.3037,245.5523,6946.0
2021-07-07 12:00:00,276.57,276.89,276.54,276.76,5646.0,245.5967,245.8809,245.5701,245.7654,5646.0
2021-07-07 12:10:00,276.88,277.15,276.79,277.14,4849.0,245.872,246.1118,245.7921,246.1029,4849.0
2021-07-07 12:20:00,277.22,277.5,277.06,277.5,9997.0,246.1739,246.4226,246.0318,246.4226,9997.0
2021-07-07 12:30:00,277.6,277.61,277.28,277.51,8939.0,246.5114,246.5202,246.2272,246.4314,8939.0
2021-07-07 12:40:00,277.48,277.69,277.35,277.47,9169.0,246.4048,246.5913,246.2894,246.3959,9169.0
2021-07-07 12:50:00,277.43,277.7,277.41,277.62,9369.0,246.3604,246.6002,246.3426,246.5291,9369.0
2021-07-07 13:00:00,277.59,277.68,277.43,277.66,9225.0,246.5025,246.5824,246.3604,246.5646,9225.0
2021-07-07 13:10:00,277.63,277.72,277.41,277.48,6277.0,246.538,246.6179,246.3426,246.4048,6277.0
2021-07-07 13:20:00,277.43,277.56,277.08,277.14,9877.0,246.3604,246.4758,246.0496,246.1029,9877.0
2021-07-07 13:30:00,277.13,277.39,277.07,277.35,12728.0,246.094,246.3249,246.0407,246.2894,12728.0
2021-07-07 13:40:00,277.31,277.59,277.17,277.56,12228.0,246.2538,246.5025,246.1295,246.4758,12228.0
2021-07-07 13:50:00,277.58,277.69,277.15,277.15,14329.0,246.4936,246.5913,246.1118,246.1118,14329.0
2021-07-07 14:00:00,277.16,277.72,277.12,277.58,12429.0,246.1206,246.6179,246.0851,246.4936,12429.0
2021-07-07 14:10:00,277.5,277.73,277.43,277.58,12554.0,246.4226,246.6268,246.3604,246.4936,12554.0
2021-07-07 14:20:00,277.69,278.05,277.52,277.79,22616.0,246.5913,246.911,246.4403,246.6801,22616.0
2021-07-07 14:30:00,277.77,278.24,277.77,278.09,17237.0,246.6623,247.0797,246.6623,246.9465,17237.0
2021-07-07 14:40:00,278.11,278.61,277.91,278.61,16472.0,246.9642,247.4083,246.7866,247.4083,16472.0
2021-07-07 14:50:00,278.59,278.7,278.38,278.55,12018.0,247.3905,247.4882,247.204,247.355,12018.0
2021-07-07 15:00:00,278.6,278.81,278.5,278.77,14898.0,247.3994,247.5859,247.3106,247.5503,14898.0
2021-07-07 15:10:00,278.81,279.04,278.6,279.04,28212.0,247.5859,247.7901,247.3994,247.7901,28212.0
2021-07-07 15:20:00,279.06,279.42,279.0,279.18,36713.0,247.8079,248.1275,247.7546,247.9144,36713.0
2021-07-07 15:30:00,279.2,279.66,278.96,278.96,40801.0,247.9322,248.3407,247.7191,247.7191,40801.0
2021-07-07 15:40:00,279.0,279.15,278.23,278.26,45097.0,247.7546,247.8878,247.0708,247.0975,45097.0
2021-07-07 15:50:00,278.4,278.54,278.01,278.12,129291.0,247.2218,247.3461,246.8754,246.9731,129291.0
2021-07-08 09:30:00,277.95,279.3,276.12,279.29,45722.0,246.8222,248.021,245.1971,248.0121,45722.0
2021-07-08 09:40:00,279.41,279.55,277.97,278.6,27406.0,248.1187,248.243,246.8399,247.3994,27406.0
2021-07-08 09:50:00,278.78,279.88,278.45,279.77,13227.0,247.5592,248.536,247.2662,248.4383,13227.0
2021-07-08 10:00:00,279.8,280.21,278.71,279.0,21223.0,248.465,248.8291,247.4971,247.7546,21223.0
2021-07-08 10:10:00,279.17,279.35,278.68,278.68,14848.0,247.9055,248.0654,247.4704,247.4704,14848.0
2021-07-08 10:20:00,278.65,278.65,278.16,278.43,15906.0,247.4438,247.4438,247.0087,247.2484,15906.0
2021-07-08 10:30:00,278.5,278.55,277.58,277.68,14369.0,247.3106,247.355,246.4936,246.5824,14369.0
2021-07-08 10:40:00,277.87,278.29,277.72,278.16,6397.0,246.7511,247.1241,246.6179,247.0087,6397.0
2021-07-08 10:50:00,278.17,278.43,278.14,278.38,8527.0,247.0175,247.2484,246.9909,247.204,8527.0
2021-07-08 11:00:00,278.38,278.4,277.43,277.43,11829.0,247.204,247.2218,246.3604,246.3604,11829.0
2021-07-08 11:10:00,277.38,278.04,277.38,277.96,9582.0,246.316,246.9021,246.316,246.831,9582.0
2021-07-08 11:20:00,277.88,278.05,277.73,277.73,15915.0,246.76,246.911,246.6268,246.6268,15915.0
2021-07-08 11:30:00,277.75,277.81,277.28,277.81,4729.0,246.6446,246.6978,246.2272,246.6978,4729.0
2021-07-08 11:40:00,277.85,277.93,277.26,277.48,7678.0,246.7334,246.8044,246.2094,246.4048,7678.0
2021-07-08 11:50:00,277.44,277.56,276.92,276.95,8261.0,246.3693,246.4758,245.9075,245.9342,8261.0
2021-07-08 12:00:00,276.97,277.42,276.92,276.93,5775.0,245.9519,246.3515,245.9075,245.9164,5775.0
2021-07-08 12:10:00,276.88,277.14,276.68,276.95,5407.0,245.872,246.1029,245.6944,245.9342,5407.0
2021-07-08 12:20:00,276.87,277.03,276.84,276.97,4780.0,245.8631,246.0052,245.8365,245.9519,4780.0
2021-07-08 12:30:00,276.99,277.17,276.67,276.83,5700.0,245.9697,246.1295,245.6855,245.8276,5700.0
2021-07-08 12:40:00,276.9,277.19,276.72,276.98,33061.0,245.8898,246.1473,245.7299,245.9608,33061.0
2021-07-08 12:50:00,276.93,277.33,276.9,277.0,9871.0,245.9164,246.2716,245.8898,245.9786,9871.0
2021-07-08 13:00:00,276.93,277.09,276.82,276.95,4638.0,245.9164,246.0585,245.8187,245.9342,4638.0
2021-07-08 13:10:00,276.95,277.24,276.85,277.14,4692.0,245.9342,246.1917,245.8454,246.1029,4692.0
2021-07-08 13:20:00,277.1,277.22,276.9,276.9,5673.0,246.0674,246.1739,245.8898,245.8898,5673.0
2021-07-08 13:30:00,276.94,277.46,276.93,277.41,5518.0,245.9253,246.387,245.9164,246.3426,5518.0
2021-07-08 13:40:00,277.43,277.44,277.14,277.21,5809.0,246.3604,246.3693,246.1029,246.165,5809.0
2021-07-08 13:50:00,277.16,277.42,276.97,276.99,6476.0,246.1206,246.3515,245.9519,245.9697,6476.0
2021-07-08 14:00:00,276.95,277.06,276.89,276.95,8086.0,245.9342,246.0318,245.8809,245.9342,8086.0
2021-07-08 14:10:00,276.96,277.18,276.86,277.12,11467.0,245.943,246.1384,245.8542,246.0851,11467.0
2021-07-08 14:20:00,276.95,277.17,276.85,277.09,6601.0,245.9342,246.1295,245.8454,246.0585,6601.0
2021-07-08 14:30:00,277.05,277.52,277.02,277.43,9214.0,246.023,246.4403,245.9963,246.3604,9214.0
2021-07-08 14:40:00,277.5,277.52,277.11,277.15,5746.0,246.4226,246.4403,246.0762,246.1118,5746.0
2021-07-08 14:50:00,277.2,277.81,277.17,277.79,13438.0,246.1562,246.6978,246.1295,246.6801,13438.0
2021-07-08 15:00:00,277.81,278.06,277.56,277.56,17710.0,246.6978,246.9198,246.4758,246.4758,17710.0
2021-07-08 15:10:00,277.56,277.59,277.04,277.12,30034.0,246.4758,246.5025,246.0141,246.0851,30034.0
2021-07-08 15:20:00,277.12,277.75,277.11,277.37,14243.0,246.0851,246.6446,246.0762,246.3071,14243.0
2021-07-08 15:30:00,277.33,277.63,277.04,277.58,15010.0,246.2716,246.538,246.0141,246.4936,15010.0
2021-07-08 15:40:00,277.58,277.61,276.9,276.93,24206.0,246.4936,246.5202,245.8898,245.9164,24206.0
2021-07-08 15:50:00,276.92,277.95,276.78,277.92,96923.0,245.9075,246.8222,245.7832,246.7955,96923.0
2021-07-09 09:30:00,277.67,278.04,276.56,276.96,40695.0,246.5735,246.9021,245.5878,245.943,40695.0
2021-07-09 09:40:00,276.96,276.99,276.5,276.89,15132.0,245.943,245.9697,245.5346,245.8809,15132.0
2021-07-09 09:50:00,276.94,277.16,276.54,276.82,8646.0,245.9253,246.1206,245.5701,245.8187,8646.0
2021-07-09 10:00:00,276.75,277.63,276.75,277.5,8505.0,245.7566,246.538,245.7566,246.4226,8505.0
2021-07-09 10:10:00,277.47,277.55,276.76,276.94,13327.0,246.3959,246.467,245.7654,245.9253,13327.0
2021-07-09 10:20:00,276.9,277.14,276.69,276.84,9814.0,245.8898,246.1029,245.7033,245.8365,9814.0
2021-07-09 10:30:00,276.78,276.87,276.23,276.37,14783.0,245.7832,245.8631,245.2948,245.4191,14783.0
2021-07-09 10:40:00,276.32,276.67,276.15,276.55,14772.0,245.3747,245.6855,245.2238,245.579,14772.0
2021-07-09 10:50:00,276.54,276.93,276.38,276.7,15097.0,245.5701,245.9164,245.428,245.7122,15097.0
2021-07-09 11:00:00,276.69,276.77,275.73,275.84,12531.0,245.7033,245.7743,244.8508,244.9485,12531.0
2021-07-09 11:10:00,275.86,276.74,275.78,276.74,9569.0,244.9662,245.7477,244.8952,245.7477,9569.0
2021-07-09 11:20:00,276.69,276.81,276.4,276.63,8558.0,245.7033,245.8098,245.4458,245.65,8558.0
2021-07-09 11:30:00,276.8,276.84,276.52,276.52,16082.0,245.801,245.8365,245.5523,245.5523,16082.0
2021-07-09 11:40:00,276.53,276.79,276.46,276.55,8536.0,245.5612,245.7921,245.499,245.579,8536.0
2021-07-09 11:50:00,276.51,276.52,276.02,276.02,21816.0,245.5434,245.5523,245.1083,245.1083,21816.0
2021-07-09 12:00:00,276.06,276.59,276.06,276.58,9473.0,245.1438,245.6145,245.1438,245.6056,9473.0
2021-07-09 12:10:00,276.58,276.69,276.5,276.5,5979.0,245.6056,245.7033,245.5346,245.5346,5979.0
2021-07-09 12:20:00,276.38,276.45,275.85,275.89,12784.0,245.428,245.4902,244.9573,244.9929,12784.0
2021-07-09 12:30:00,275.81,276.26,275.81,275.96,6628.0,244.9218,245.3214,244.9218,245.055,6628.0
2021-07-09 12:40:00,275.95,276.03,275.82,275.89,6401.0,245.0461,245.1172,244.9307,244.9929,6401.0
2021-07-09 12:50:00,275.87,276.01,275.69,275.72,5352.0,244.9751,245.0994,244.8153,244.8419,5352.0
2021-07-09 13:00:00,275.74,276.05,275.71,275.97,5267.0,244.8597,245.135,244.833,245.0639,5267.0
2021-07-09 13:10:00,276.0,276.05,275.5,275.5,9577.0,245.0906,245.135,244.6465,244.6465,9577.0
2021-07-09 13:20:00,275.58,275.6,275.32,275.46,19519.0,244.7176,244.7353,244.4867,244.611,19519.0
2021-07-09 13:30:00,275.42,275.95,275.39,275.95,5612.0,244.5755,245.0461,244.5489,245.0461,5612.0
2021-07-09 13:40:00,275.93,275.96,275.66,275.88,7035.0,245.0284,245.055,244.7886,244.984,7035.0
2021-07-09 13:50:00,275.93,276.25,275.88,276.07,6059.0,245.0284,245.3126,244.984,245.1527,6059.0
2021-07-09 14:00:00,276.04,276.49,276.04,276.36,5610.0,245.1261,245.5257,245.1261,245.4102,5610.0
2021-07-09 14:10:00,276.36,276.68,276.32,276.59,12149.0,245.4102,245.6944,245.3747,245.6145,12149.0
2021-07-09 14:20:00,276.61,277.1,276.56,276.98,10826.0,245.6322,246.0674,245.5878,245.9608,10826.0
2021-07-09 14:30:00,276.98,277.34,276.94,277.04,10609.0,245.9608,246.2805,245.9253,246.0141,10609.0
2021-07-09 14:40:00,277.02,277.57,276.99,277.52,15216.0,245.9963,246.4847,245.9697,246.4403,15216.0
2021-07-09 14:50:00,277.55,277.61,277.21,277.29,13530.0,246.467,246.5202,246.165,246.2361,13530.0
2021-07-09 15:00:00,277.42,277.53,277.4,277.46,10079.0,246.3515,246.4492,246.3338,246.387,10079.0
2021-07-09 15:10:00,277.44,277.45,277.07,277.26,11973.0,246.3693,246.3782,246.0407,246.2094,11973.0
2021-07-09 15:20:00,277.21,277.34,276.87,277.25,12211.0,246.165,246.2805,245.8631,246.2006,12211.0
2021-07-09 15:30:00,277.28,277.53,277.18,277.53,17207.0,246.2272,246.4492,246.1384,246.4492,17207.0
2021-07-09 15:40:00,277.58,278.47,277.46,278.47,25000.0,246.4936,247.2839,246.387,247.2839,25000.0
2021-07-09 15:50:00,278.76,278.76,278.15,278.36,82672.0,247.5415,247.5415,246.9998,247.1863,82672.0
2021-07-12 09:30:00,279.17,279.82,278.51,279.68,47490.0,247.9055,248.4827,247.3195,248.3584,47490.0
2021-07-12 09:40:00,279.7,279.89,279.15,279.5,29630.0,248.3762,248.5449,247.8878,248.1986,29630.0
2021-07-12 09:50:00,279.53,279.53,277.74,277.77,17675.0,248.2252,248.2252,246.6357,246.6623,17675.0
2021-07-12 10:00:00,277.78,279.14,277.76,278.89,33390.0,246.6712,247.8789,246.6534,247.6569,33390.0
2021-07-12 10:10:00,278.98,279.5,278.98,279.19,19696.0,247.7368,248.1986,247.7368,247.9233,19696.0
2021-07-12 10:20:00,279.25,279.79,279.23,279.63,16729.0,247.9766,248.4561,247.9588,248.314,16729.0
2021-07-12 10:30:00,279.47,280.3,279.3,279.99,10891.0,248.1719,248.909,248.021,248.6337,10891.0
2021-07-12 10:40:00,280.0,280.5,279.92,280.42,10474.0,248.6426,249.0866,248.5715,249.0156,10474.0
2021-07-12 10:50:00,280.36,280.38,279.75,279.83,13185.0,248.9623,248.98,248.4206,248.4916,13185.0
2021-07-12 11:00:00,279.87,279.87,279.09,279.1,12682.0,248.5271,248.5271,247.8345,247.8434,12682.0
2021-07-12 11:10:00,279.16,279.16,278.68,278.79,10903.0,247.8967,247.8967,247.4704,247.5681,10903.0
2021-07-12 11:20:00,278.81,279.05,278.71,278.73,14600.0,247.5859,247.799,247.4971,247.5148,14600.0
2021-07-12 11:30:00,278.72,279.26,278.59,279.26,12644.0,247.5059,247.9855,247.3905,247.9855,12644.0
2021-07-12 11:40:00,279.22,279.38,279.07,279.21,10752.0,247.9499,248.092,247.8167,247.9411,10752.0
2021-07-12 11:50:00,279.13,279.58,279.08,279.52,9632.0,247.87,248.2696,247.8256,248.2163,9632.0
2021-07-12 12:00:00,279.66,279.92,279.58,279.74,10338.0,248.3407,248.5715,248.2696,248.4117,10338.0
2021-07-12 12:10:00,279.75,280.06,279.65,279.91,37497.0,248.4206,248.6959,248.3318,248.5627,37497.0
2021-07-12 12:20:00,279.97,280.56,279.96,280.56,6498.0,248.6159,249.1399,248.6071,249.1399,6498.0
2021-07-12 12:30:00,280.48,280.55,280.32,280.54,12759.0,249.0688,249.131,248.9268,249.1221,12759.0
2021-07-12 12:40:00,280.48,280.65,280.31,280.65,11617.0,249.0688,249.2198,248.9179,249.2198,11617.0
2021-07-12 12:50:00,280.65,280.65,280.46,280.56,7913.0,249.2198,249.2198,249.0511,249.1399,7913.0
2021-07-12 13:00:00,280.52,280.61,280.27,280.34,9227.0,249.1044,249.1843,248.8823,248.9445,9227.0
2021-07-12 13:10:00,280.28,280.3,279.85,280.0,22837.0,248.8912,248.909,248.5094,248.6426,22837.0
2021-07-12 13:20:00,280.0,280.24,279.94,280.01,11651.0,248.6426,248.8557,248.5893,248.6515,11651.0
2021-07-12 13:30:00,279.97,280.01,279.49,279.61,14908.0,248.6159,248.6515,248.1897,248.2963,14908.0
2021-07-12 13:40:00,279.7,279.71,279.12,279.16,11623.0,248.3762,248.3851,247.8611,247.8967,11623.0
2021-07-12 13:50:00,279.13,279.4,279.06,279.21,11123.0,247.87,248.1098,247.8079,247.9411,11123.0
2021-07-12 14:00:00,279.25,279.48,279.13,279.46,15721.0,247.9766,248.1808,247.87,248.1631,15721.0
2021-07-12 14:10:00,279.42,279.51,279.22,279.22,8037.0,248.1275,248.2075,247.9499,247.9499,8037.0
2021-07-12 14:20:00,279.23,279.51,279.21,279.46,10236.0,247.9588,248.2075,247.9411,248.1631,10236.0
2021-07-12 14:30:00,279.48,279.88,279.48,279.76,10624.0,248.1808,248.536,248.1808,248.4295,10624.0
2021-07-12 14:40:00,279.77,279.89,279.66,279.75,13685.0,248.4383,248.5449,248.3407,248.4206,13685.0
2021-07-12 14:50:00,279.74,279.92,279.6,279.68,21448.0,248.4117,248.5715,248.2874,248.3584,21448.0
2021-07-12 15:00:00,279.68,279.77,279.32,279.69,14198.0,248.3584,248.4383,248.0387,248.3673,14198.0
2021-07-12 15:10:00,279.65,279.87,279.47,279.85,16577.0,248.3318,248.5271,248.1719,248.5094,16577.0
2021-07-12 15:20:00,279.85,279.93,279.51,279.62,18399.0,248.5094,248.5804,248.2075,248.3051,18399.0
2021-07-12 15:30:00,279.62,279.68,279.3,279.3,28832.0,248.3051,248.3584,248.021,248.021,28832.0
2021-07-12 15:40:00,279.31,279.8,279.31,279.71,24947.0,248.0299,248.465,248.0299,248.3851,24947.0
2021-07-12 15:50:00,279.62,280.13,279.45,280.08,128021.0,248.3051,248.758,248.1542,248.7136,128021.0
2021-07-13 09:30:00,278.14,279.23,278.01,278.72,40359.0,246.9909,247.9588,246.8754,247.5059,40359.0
2021-07-13 09:40:00,278.91,280.23,278.78,279.56,27805.0,247.6747,248.8468,247.5592,248.2519,27805.0
2021-07-13 09:50:00,279.74,280.72,279.7,280.24,14934.0,248.4117,249.282,248.3762,248.8557,14934.0
2021-07-13 10:00:00,280.29,281.16,280.23,280.89,72839.0,248.9001,249.6727,248.8468,249.4329,72839.0
2021-07-13 10:10:00,280.79,281.01,280.67,280.87,9962.0,249.3441,249.5395,249.2376,249.4152,9962.0
2021-07-13 10:20:00,280.82,281.13,280.59,281.13,14484.0,249.3708,249.646,249.1665,249.646,14484.0
2021-07-13 10:30:00,281.04,281.62,280.74,281.53,9972.0,249.5661,250.0812,249.2997,250.0012,9972.0
2021-07-13 10:40:00,281.54,281.54,281.05,281.31,7482.0,250.0101,250.0101,249.575,249.8059,7482.0
2021-07-13 10:50:00,281.31,281.31,280.52,280.53,10110.0,249.8059,249.8059,249.1044,249.1132,10110.0
2021-07-13 11:00:00,280.58,280.82,280.41,280.77,9940.0,249.1576,249.3708,249.0067,249.3264,9940.0
2021-07-13 11:10:00,280.71,281.09,280.71,280.8,13094.0,249.2731,249.6105,249.2731,249.353,13094.0
2021-07-13 11:20:00,280.87,280.88,280.1,280.11,19739.0,249.4152,249.424,248.7314,248.7403,19739.0
2021-07-13 11:30:00,280.04,280.59,280.03,280.35,7235.0,248.6781,249.1665,248.6692,248.9534,7235.0
2021-07-13 11:40:00,280.28,280.35,279.99,280.14,8174.0,248.8912,248.9534,248.6337,248.7669,8174.0
2021-07-13 11:50:00,280.14,280.64,280.09,280.41,7637.0,248.7669,249.2109,248.7225,249.0067,7637.0
2021-07-13 12:00:00,280.46,280.47,279.96,280.27,9379.0,249.0511,249.06,248.6071,248.8823,9379.0
2021-07-13 12:10:00,280.28,280.77,280.13,280.77,16847.0,248.8912,249.3264,248.758,249.3264,16847.0
2021-07-13 12:20:00,280.84,280.84,280.19,280.34,8455.0,249.3885,249.3885,248.8113,248.9445,8455.0
2021-07-13 12:30:00,280.27,280.5,280.17,280.25,10304.0,248.8823,249.0866,248.7935,248.8646,10304.0
2021-07-13 12:40:00,280.15,280.15,279.73,279.98,9648.0,248.7758,248.7758,248.4028,248.6248,9648.0
2021-07-13 12:50:00,279.9,280.2,279.9,280.2,9398.0,248.5538,248.8202,248.5538,248.8202,9398.0
2021-07-13 13:00:00,280.13,280.23,279.75,279.9,13628.0,248.758,248.8468,248.4206,248.5538,13628.0
2021-07-13 13:10:00,279.83,279.83,279.46,279.58,15375.0,248.4916,248.4916,248.1631,248.2696,15375.0
2021-07-13 13:20:00,279.67,279.79,279.36,279.36,13073.0,248.3495,248.4561,248.0743,248.0743,13073.0
2021-07-13 13:30:00,279.41,279.76,279.28,279.46,11039.0,248.1187,248.4295,248.0032,248.1631,11039.0
2021-07-13 13:40:00,279.46,279.77,279.25,279.66,6708.0,248.1631,248.4383,247.9766,248.3407,6708.0
2021-07-13 13:50:00,279.62,279.62,279.27,279.31,7224.0,248.3051,248.3051,247.9943,248.0299,7224.0
2021-07-13 14:00:00,279.12,279.58,278.85,279.53,10046.0,247.8611,248.2696,247.6214,248.2252,10046.0
2021-07-13 14:10:00,279.52,279.8,279.2,279.25,10792.0,248.2163,248.465,247.9322,247.9766,10792.0
2021-07-13 14:20:00,279.25,279.28,278.66,278.66,6327.0,247.9766,248.0032,247.4527,247.4527,6327.0
2021-07-13 14:30:00,278.61,278.76,278.5,278.59,10080.0,247.4083,247.5415,247.3106,247.3905,10080.0
2021-07-13 14:40:00,278.59,279.05,278.45,279.01,10465.0,247.3905,247.799,247.2662,247.7635,10465.0
2021-07-13 14:50:00,279.0,279.08,278.62,278.76,12957.0,247.7546,247.8256,247.4171,247.5415,12957.0
2021-07-13 15:00:00,278.73,278.77,277.92,278.01,13513.0,247.5148,247.5503,246.7955,246.8754,13513.0
2021-07-13 15:10:00,278.06,278.1,277.76,277.97,13536.0,246.9198,246.9554,246.6534,246.8399,13536.0
2021-07-13 15:20:00,277.99,278.24,277.64,278.1,16925.0,246.8577,247.0797,246.5469,246.9554,16925.0
2021-07-13 15:30:00,278.1,278.4,278.07,278.24,20715.0,246.9554,247.2218,246.9287,247.0797,20715.0
2021-07-13 15:40:00,278.24,278.9,278.2,278.75,29329.0,247.0797,247.6658,247.0442,247.5326,29329.0
2021-07-13 15:50:00,278.74,278.94,278.34,278.62,62052.0,247.5237,247.7013,247.1685,247.4171,62052.0
2021-07-14 09:30:00,278.0,278.36,277.01,278.21,33048.0,246.8666,247.1863,245.9874,247.0531,33048.0
2021-07-14 09:40:00,278.29,278.71,277.68,278.71,17041.0,247.1241,247.4971,246.5824,247.4971,17041.0
2021-07-14 09:50:00,278.63,278.94,278.22,278.54,11514.0,247.426,247.7013,247.0619,247.3461,11514.0
2021-07-14 10:00:00,278.75,279.23,278.56,278.62,8478.0,247.5326,247.9588,247.3639,247.4171,8478.0
2021-07-14 10:10:00,278.6,279.05,278.13,279.01,12343.0,247.3994,247.799,246.982,247.7635,12343.0
2021-07-14 10:20:00,279.07,279.52,278.99,279.52,14224.0,247.8167,248.2163,247.7457,248.2163,14224.0
2021-07-14 10:30:00,279.62,280.0,279.5,280.0,25619.0,248.3051,248.6426,248.1986,248.6426,25619.0
2021-07-14 10:40:00,280.07,280.64,280.07,280.32,13347.0,248.7047,249.2109,248.7047,248.9268,13347.0
2021-07-14 10:50:00,280.35,280.63,280.34,280.59,11252.0,248.9534,249.202,248.9445,249.1665,11252.0
2021-07-14 11:00:00,280.61,280.77,280.38,280.77,15230.0,249.1843,249.3264,248.98,249.3264,15230.0
2021-07-14 11:10:00,280.71,280.89,280.52,280.69,11119.0,249.2731,249.4329,249.1044,249.2553,11119.0
2021-07-14 11:20:00,280.71,281.46,280.7,280.97,13394.0,249.2731,249.9391,249.2642,249.504,13394.0
2021-07-14 11:30:00,280.87,281.17,280.68,280.8,6800.0,249.4152,249.6816,249.2464,249.353,6800.0
2021-07-14 11:40:00,280.86,280.91,280.62,280.86,5562.0,249.4063,249.4507,249.1932,249.4063,5562.0
2021-07-14 11:50:00,281.01,281.11,280.71,280.94,7260.0,249.5395,249.6283,249.2731,249.4773,7260.0
2021-07-14 12:00:00,280.96,281.25,280.96,281.23,9980.0,249.4951,249.7526,249.4951,249.7348,9980.0
2021-07-14 12:10:00,281.16,281.53,281.16,281.42,8117.0,249.6727,250.0012,249.6727,249.9036,8117.0
2021-07-14 12:20:00,281.49,281.69,281.41,281.59,9246.0,249.9657,250.1433,249.8947,250.0545,9246.0
2021-07-14 12:30:00,281.56,281.9,281.56,281.89,9559.0,250.0279,250.3298,250.0279,250.3209,9559.0
2021-07-14 12:40:00,281.8,281.94,281.73,281.76,9452.0,250.241,250.3653,250.1788,250.2055,9452.0
2021-07-14 12:50:00,281.74,281.85,281.51,281.51,9699.0,250.1877,250.2854,249.9835,249.9835,9699.0
2021-07-14 13:00:00,281.51,281.52,281.34,281.36,6481.0,249.9835,249.9924,249.8325,249.8503,6481.0
2021-07-14 13:10:00,281.45,282.06,281.42,281.91,16262.0,249.9302,250.4719,249.9036,250.3387,16262.0
2021-07-14 13:20:00,281.86,281.9,281.66,281.66,6602.0,250.2943,250.3298,250.1167,250.1167,6602.0
2021-07-14 13:30:00,281.57,281.97,281.45,281.81,12621.0,250.0368,250.392,249.9302,250.2499,12621.0
2021-07-14 13:40:00,281.81,281.95,281.6,281.86,10246.0,250.2499,250.3742,250.0634,250.2943,10246.0
2021-07-14 13:50:00,281.83,282.0,281.64,281.92,10269.0,250.2676,250.4186,250.0989,250.3476,10269.0
2021-07-14 14:00:00,281.88,282.3,281.86,282.28,4679.0,250.312,250.685,250.2943,250.6672,4679.0
2021-07-14 14:10:00,282.21,282.42,282.19,282.28,6314.0,250.6051,250.7916,250.5873,250.6672,6314.0
2021-07-14 14:20:00,282.25,282.31,281.92,282.2,17455.0,250.6406,250.6939,250.3476,250.5962,17455.0
2021-07-14 14:30:00,282.21,282.25,281.88,282.0,10711.0,250.6051,250.6406,250.312,250.4186,10711.0
2021-07-14 14:40:00,281.95,282.25,281.94,282.18,10487.0,250.3742,250.6406,250.3653,250.5784,10487.0
2021-07-14 14:50:00,282.19,282.21,281.98,282.2,8060.0,250.5873,250.6051,250.4008,250.5962,8060.0
2021-07-14 15:00:00,282.22,282.22,282.11,282.2,11129.0,250.614,250.614,250.5163,250.5962,11129.0
2021-07-14 15:10:00,282.16,282.2,281.71,281.71,7014.0,250.5607,250.5962,250.1611,250.1611,7014.0
2021-07-14 15:20:00,281.71,281.86,281.63,281.84,5304.0,250.1611,250.2943,250.09,250.2765,5304.0
2021-07-14 15:30:00,281.81,282.01,281.68,281.75,17441.0,250.2499,250.4275,250.1344,250.1966,17441.0
2021-07-14 15:40:00,281.76,282.14,281.61,282.0,22123.0,250.2055,250.5429,250.0723,250.4186,22123.0
2021-07-14 15:50:00,282.02,282.02,281.25,281.38,97309.0,250.4364,250.4364,249.7526,249.868,97309.0
2021-07-15 09:30:00,282.1,282.49,281.32,281.47,27779.0,250.5074,250.8537,249.8148,249.948,27779.0
2021-07-15 09:40:00,281.53,283.22,281.53,282.76,15138.0,250.0012,251.502,250.0012,251.0935,15138.0
2021-07-15 09:50:00,282.8,282.96,282.02,282.69,18333.0,251.129,251.2711,250.4364,251.0313,18333.0
2021-07-15 10:00:00,282.78,282.9,282.13,282.71,14926.0,251.1113,251.2178,250.534,251.0491,14926.0
2021-07-15 10:10:00,282.68,282.76,281.77,281.96,6567.0,251.0225,251.0935,250.2144,250.3831,6567.0
2021-07-15 10:20:00,282.01,282.16,281.53,281.53,14073.0,250.4275,250.5607,250.0012,250.0012,14073.0
2021-07-15 10:30:00,281.53,282.12,280.7,280.79,22409.0,250.0012,250.5252,249.2642,249.3441,22409.0
2021-07-15 10:40:00,280.73,280.82,280.3,280.45,11523.0,249.2908,249.3708,248.909,249.0422,11523.0
2021-07-15 10:50:00,280.36,280.36,279.63,279.73,10970.0,248.9623,248.9623,248.314,248.4028,10970.0
2021-07-15 11:00:00,279.65,280.6,279.65,280.39,13903.0,248.3318,249.1754,248.3318,248.9889,13903.0
2021-07-15 11:10:00,280.52,280.6,279.95,280.26,6946.0,249.1044,249.1754,248.5982,248.8735,6946.0
2021-07-15 11:20:00,280.27,280.45,279.74,279.74,9027.0,248.8823,249.0422,248.4117,248.4117,9027.0
2021-07-15 11:30:00,279.71,280.06,279.56,279.56,11423.0,248.3851,248.6959,248.2519,248.2519,11423.0
2021-07-15 11:40:00,279.5,279.86,279.03,279.7,16932.0,248.1986,248.5183,247.7812,248.3762,16932.0
2021-07-15 11:50:00,279.7,279.96,279.57,279.71,7379.0,248.3762,248.6071,248.2607,248.3851,7379.0
2021-07-15 12:00:00,279.77,279.8,279.56,279.72,5624.0,248.4383,248.465,248.2519,248.3939,5624.0
2021-07-15 12:10:00,279.74,279.94,279.64,279.8,9502.0,248.4117,248.5893,248.3229,248.465,9502.0
2021-07-15 12:20:00,279.86,279.97,279.76,279.87,5642.0,248.5183,248.6159,248.4295,248.5271,5642.0
2021-07-15 12:30:00,279.9,280.16,279.9,280.16,9297.0,248.5538,248.7847,248.5538,248.7847,9297.0
2021-07-15 12:40:00,280.18,280.28,279.94,280.12,11745.0,248.8024,248.8912,248.5893,248.7491,11745.0
2021-07-15 12:50:00,280.15,280.41,280.09,280.41,9188.0,248.7758,249.0067,248.7225,249.0067,9188.0
2021-07-15 13:00:00,280.39,280.48,280.2,280.46,7144.0,248.9889,249.0688,248.8202,249.0511,7144.0
2021-07-15 13:10:00,280.52,280.9,280.52,280.83,9573.0,249.1044,249.4418,249.1044,249.3796,9573.0
2021-07-15 13:20:00,280.83,281.2,280.75,281.12,5459.0,249.3796,249.7082,249.3086,249.6372,5459.0
2021-07-15 13:30:00,281.09,281.34,281.0,281.25,7717.0,249.6105,249.8325,249.5306,249.7526,7717.0
2021-07-15 13:40:00,281.27,281.55,281.18,281.49,6445.0,249.7704,250.019,249.6904,249.9657,6445.0
2021-07-15 13:50:00,281.52,281.52,281.23,281.29,4289.0,249.9924,249.9924,249.7348,249.7881,4289.0
2021-07-15 14:00:00,281.25,281.49,281.23,281.47,5604.0,249.7526,249.9657,249.7348,249.948,5604.0
2021-07-15 14:10:00,281.48,281.66,281.4,281.56,5211.0,249.9568,250.1167,249.8858,250.0279,5211.0
2021-07-15 14:20:00,281.57,281.69,281.47,281.62,3655.0,250.0368,250.1433,249.948,250.0812,3655.0
2021-07-15 14:30:00,281.56,281.67,281.45,281.5,4170.0,250.0279,250.1256,249.9302,249.9746,4170.0
2021-07-15 14:40:00,281.46,281.53,281.37,281.5,4505.0,249.9391,250.0012,249.8592,249.9746,4505.0
2021-07-15 14:50:00,281.48,281.5,281.36,281.46,4633.0,249.9568,249.9746,249.8503,249.9391,4633.0
2021-07-15 15:00:00,281.49,281.56,281.42,281.54,4957.0,249.9657,250.0279,249.9036,250.0101,4957.0
2021-07-15 15:10:00,281.55,281.87,281.52,281.75,5962.0,250.019,250.3032,249.9924,250.1966,5962.0
2021-07-15 15:20:00,281.8,281.98,281.7,281.7,7103.0,250.241,250.4008,250.1522,250.1522,7103.0
2021-07-15 15:30:00,281.65,282.0,281.63,281.74,16206.0,250.1078,250.4186,250.09,250.1877,16206.0
2021-07-15 15:40:00,281.83,281.99,281.69,281.69,14292.0,250.2676,250.4097,250.1433,250.1433,14292.0
2021-07-15 15:50:00,281.65,281.76,281.16,281.35,65197.0,250.1078,250.2055,249.6727,249.8414,65197.0
2021-07-16 09:30:00,282.24,282.84,281.85,282.46,54330.0,250.6317,251.1645,250.2854,250.8271,54330.0
2021-07-16 09:40:00,282.44,282.46,281.81,282.28,16247.0,250.8093,250.8271,250.2499,250.6672,16247.0
2021-07-16 09:50:00,282.14,282.44,281.72,281.75,11614.0,250.5429,250.8093,250.17,250.1966,11614.0
2021-07-16 10:00:00,281.71,282.6,281.71,282.44,50811.0,250.1611,250.9514,250.1611,250.8093,50811.0
2021-07-16 10:10:00,282.38,282.64,281.93,282.63,23794.0,250.756,250.9869,250.3564,250.9781,23794.0
2021-07-16 10:20:00,282.52,282.61,282.12,282.44,14459.0,250.8804,250.9603,250.5252,250.8093,14459.0
2021-07-16 10:30:00,282.43,282.7,282.18,282.21,12521.0,250.8004,251.0402,250.5784,250.6051,12521.0
2021-07-16 10:40:00,282.12,282.43,281.92,282.32,22644.0,250.5252,250.8004,250.3476,250.7028,22644.0
2021-07-16 10:50:00,282.3,282.49,281.91,281.92,17389.0,250.685,250.8537,250.3387,250.3476,17389.0
2021-07-16 11:00:00,281.95,282.17,281.22,281.56,21317.0,250.3742,250.5696,249.726,250.0279,21317.0
2021-07-16 11:10:00,281.65,281.84,281.14,281.46,17762.0,250.1078,250.2765,249.6549,249.9391,17762.0
2021-07-16 11:20:00,281.5,282.02,281.5,282.02,12134.0,249.9746,250.4364,249.9746,250.4364,12134.0
2021-07-16 11:30:00,282.02,282.76,281.94,282.75,7684.0,250.4364,251.0935,250.3653,251.0846,7684.0
2021-07-16 11:40:00,282.75,282.77,282.21,282.54,11524.0,251.0846,251.1024,250.6051,250.8981,11524.0
2021-07-16 11:50:00,282.53,282.75,282.46,282.66,8911.0,250.8893,251.0846,250.8271,251.0047,8911.0
2021-07-16 12:00:00,282.73,283.02,282.67,283.02,9145.0,251.0669,251.3244,251.0136,251.3244,9145.0
2021-07-16 12:10:00,283.06,283.29,282.86,283.18,14698.0,251.3599,251.5641,251.1823,251.4665,14698.0
2021-07-16 12:20:00,283.22,283.81,283.22,283.71,11628.0,251.502,252.0259,251.502,251.9371,11628.0
2021-07-16 12:30:00,283.7,284.11,283.68,283.81,8365.0,251.9282,252.2923,251.9105,252.0259,8365.0
2021-07-16 12:40:00,283.81,283.84,283.41,283.46,9818.0,252.0259,252.0525,251.6707,251.7151,9818.0
2021-07-16 12:50:00,283.46,283.55,283.27,283.27,12138.0,251.7151,251.795,251.5464,251.5464,12138.0
2021-07-16 13:00:00,283.33,283.67,283.29,283.56,8305.0,251.5997,251.9016,251.5641,251.8039,8305.0
2021-07-16 13:10:00,283.52,283.76,283.37,283.76,14880.0,251.7684,251.9815,251.6352,251.9815,14880.0
2021-07-16 13:20:00,283.75,283.77,283.28,283.34,7148.0,251.9726,251.9904,251.5553,251.6085,7148.0
2021-07-16 13:30:00,283.32,283.48,283.28,283.32,11014.0,251.5908,251.7329,251.5553,251.5908,11014.0
2021-07-16 13:40:00,283.35,283.48,283.2,283.31,14568.0,251.6174,251.7329,251.4842,251.5819,14568.0
2021-07-16 13:50:00,283.33,283.4,283.24,283.32,12881.0,251.5997,251.6618,251.5197,251.5908,12881.0
2021-07-16 14:00:00,283.24,283.41,283.21,283.36,9202.0,251.5197,251.6707,251.4931,251.6263,9202.0
2021-07-16 14:10:00,283.4,283.4,283.25,283.38,9017.0,251.6618,251.6618,251.5286,251.6441,9017.0
2021-07-16 14:20:00,283.36,283.36,283.2,283.24,12835.0,251.6263,251.6263,251.4842,251.5197,12835.0
2021-07-16 14:30:00,283.25,283.41,283.23,283.34,20085.0,251.5286,251.6707,251.5109,251.6085,20085.0
2021-07-16 14:40:00,283.28,283.34,283.04,283.13,7523.0,251.5553,251.6085,251.3421,251.4221,7523.0
2021-07-16 14:50:00,283.18,283.46,283.15,283.46,9642.0,251.4665,251.7151,251.4398,251.7151,9642.0
2021-07-16 15:00:00,283.46,283.52,283.2,283.22,10012.0,251.7151,251.7684,251.4842,251.502,10012.0
2021-07-16 15:10:00,283.18,283.38,282.83,283.34,11415.0,251.4665,251.6441,251.1557,251.6085,11415.0
2021-07-16 15:20:00,283.36,283.64,283.26,283.57,22830.0,251.6263,251.8749,251.5375,251.8128,22830.0
2021-07-16 15:30:00,283.54,284.1,283.52,284.0,33731.0,251.7861,252.2834,251.7684,252.1946,33731.0
2021-07-16 15:40:00,284.01,284.11,282.62,282.65,27870.0,252.2035,252.2923,250.9692,250.9958,27870.0
2021-07-16 15:50:00,282.62,282.87,282.22,282.46,99811.0,250.9692,251.1912,250.614,250.8271,99811.0
2021-07-19 09:30:00,282.9,283.99,282.07,283.5,66230.0,251.2178,252.1857,250.4808,251.7506,66230.0
2021-07-19 09:40:00,283.57,284.65,282.78,284.06,39050.0,251.8128,252.7718,251.1113,252.2479,39050.0
2021-07-19 09:50:00,284.07,284.25,282.86,283.36,76972.0,252.2568,252.4166,251.1823,251.6263,76972.0
2021-07-19 10:00:00,283.36,284.19,282.79,282.8,48317.0,251.6263,252.3633,251.1201,251.129,48317.0
2021-07-19 10:10:00,282.79,283.25,282.48,282.71,37314.0,251.1201,251.5286,250.8448,251.0491,37314.0
2021-07-19 10:20:00,282.66,282.7,281.94,282.43,26595.0,251.0047,251.0402,250.3653,250.8004,26595.0
2021-07-19 10:30:00,282.54,282.55,281.27,281.51,46544.0,250.8981,250.907,249.7704,249.9835,46544.0
2021-07-19 10:40:00,281.67,282.02,281.44,281.7,27352.0,250.1256,250.4364,249.9213,250.1522,27352.0
2021-07-19 10:50:00,281.86,282.55,281.62,282.25,17147.0,250.2943,250.907,250.0812,250.6406,17147.0
2021-07-19 11:00:00,282.38,282.84,282.06,282.6,20014.0,250.756,251.1645,250.4719,250.9514,20014.0
2021-07-19 11:10:00,282.54,282.54,281.93,282.02,10713.0,250.8981,250.8981,250.3564,250.4364,10713.0
2021-07-19 11:20:00,281.99,282.42,281.73,282.11,28120.0,250.4097,250.7916,250.1788,250.5163,28120.0
2021-07-19 11:30:00,282.26,282.46,280.79,280.92,26684.0,250.6495,250.8271,249.3441,249.4596,26684.0
2021-07-19 11:40:00,280.92,281.19,280.81,280.81,14623.0,249.4596,249.6993,249.3619,249.3619,14623.0
2021-07-19 11:50:00,280.73,281.04,280.62,280.84,7963.0,249.2908,249.5661,249.1932,249.3885,7963.0
2021-07-19 12:00:00,280.75,280.79,280.07,280.2,13128.0,249.3086,249.3441,248.7047,248.8202,13128.0
2021-07-19 12:10:00,280.28,280.29,279.81,279.81,8149.0,248.8912,248.9001,248.4739,248.4739,8149.0
2021-07-19 12:20:00,279.83,280.71,279.64,280.67,19600.0,248.4916,249.2731,248.3229,249.2376,19600.0
2021-07-19 12:30:00,280.55,280.61,280.32,280.56,11592.0,249.131,249.1843,248.9268,249.1399,11592.0
2021-07-19 12:40:00,280.6,280.6,280.07,280.42,12920.0,249.1754,249.1754,248.7047,249.0156,12920.0
2021-07-19 12:50:00,280.42,280.64,280.3,280.41,21898.0,249.0156,249.2109,248.909,249.0067,21898.0
2021-07-19 13:00:00,280.36,280.53,279.7,280.25,17898.0,248.9623,249.1132,248.3762,248.8646,17898.0
2021-07-19 13:10:00,280.14,280.6,280.08,280.36,5310.0,248.7669,249.1754,248.7136,248.9623,5310.0
2021-07-19 13:20:00,280.33,280.37,279.27,279.34,11562.0,248.9356,248.9712,247.9943,248.0565,11562.0
2021-07-19 13:30:00,279.32,279.38,278.67,278.75,16124.0,248.0387,248.092,247.4615,247.5326,16124.0
2021-07-19 13:40:00,278.71,279.09,278.67,279.04,15739.0,247.4971,247.8345,247.4615,247.7901,15739.0
2021-07-19 13:50:00,279.08,279.17,278.67,278.67,22242.0,247.8256,247.9055,247.4615,247.4615,22242.0
2021-07-19 14:00:00,278.7,278.98,278.56,278.66,10952.0,247.4882,247.7368,247.3639,247.4527,10952.0
2021-07-19 14:10:00,278.65,279.75,278.59,279.72,26800.0,247.4438,248.4206,247.3905,248.3939,26800.0
2021-07-19 14:20:00,279.89,280.0,279.48,279.5,9522.0,248.5449,248.6426,248.1808,248.1986,9522.0
2021-07-19 14:30:00,279.5,279.66,279.04,279.2,9748.0,248.1986,248.3407,247.7901,247.9322,9748.0
2021-07-19 14:40:00,279.15,279.28,278.89,279.2,12036.0,247.8878,248.0032,247.6569,247.9322,12036.0
2021-07-19 14:50:00,279.22,279.85,279.17,279.56,13680.0,247.9499,248.5094,247.9055,248.2519,13680.0
2021-07-19 15:00:00,279.6,280.39,279.45,280.29,12168.0,248.2874,248.9889,248.1542,248.9001,12168.0
2021-07-19 15:10:00,280.32,280.54,280.08,280.13,10791.0,248.9268,249.1221,248.7136,248.758,10791.0
2021-07-19 15:20:00,280.17,280.2,279.47,279.48,14119.0,248.7935,248.8202,248.1719,248.1808,14119.0
2021-07-19 15:30:00,279.48,279.56,279.07,279.54,64579.0,248.1808,248.2519,247.8167,248.2341,64579.0
2021-07-19 15:40:00,279.54,280.39,279.32,280.26,44014.0,248.2341,248.9889,248.0387,248.8735,44014.0
2021-07-19 15:50:00,280.41,281.13,280.2,280.99,119011.0,249.0067,249.646,248.8202,249.5217,119011.0
2021-07-20 09:30:00,283.11,283.71,281.77,282.45,72314.0,251.4043,251.9371,250.2144,250.8182,72314.0
2021-07-20 09:40:00,282.52,284.44,282.31,284.06,13978.0,250.8804,252.5853,250.6939,252.2479,13978.0
2021-07-20 09:50:00,284.1,284.28,282.62,282.7,20884.0,252.2834,252.4433,250.9692,251.0402,20884.0
2021-07-20 10:00:00,282.93,282.98,281.28,281.28,22211.0,251.2445,251.2889,249.7792,249.7792,22211.0
2021-07-20 10:10:00,281.28,281.54,280.73,281.08,14547.0,249.7792,250.0101,249.2908,249.6016,14547.0
2021-07-20 10:20:00,281.23,281.39,280.48,280.51,7531.0,249.7348,249.8769,249.0688,249.0955,7531.0
2021-07-20 10:30:00,280.66,281.17,280.6,280.65,13237.0,249.2287,249.6816,249.1754,249.2198,13237.0
2021-07-20 10:40:00,280.7,281.35,280.7,280.95,12469.0,249.2642,249.8414,249.2642,249.4862,12469.0
2021-07-20 10:50:00,280.81,280.95,280.69,280.92,15724.0,249.3619,249.4862,249.2553,249.4596,15724.0
2021-07-20 11:00:00,280.84,281.97,280.84,281.92,16075.0,249.3885,250.392,249.3885,250.3476,16075.0
2021-07-20 11:10:00,281.97,282.08,281.55,281.55,15561.0,250.392,250.4896,250.019,250.019,15561.0
2021-07-20 11:20:00,281.6,281.64,280.02,280.02,14484.0,250.0634,250.0989,248.6603,248.6603,14484.0
2021-07-20 11:30:00,280.06,280.5,279.69,279.69,17597.0,248.6959,249.0866,248.3673,248.3673,17597.0
2021-07-20 11:40:00,279.7,280.13,279.7,279.92,9511.0,248.3762,248.758,248.3762,248.5715,9511.0
2021-07-20 11:50:00,279.88,280.7,279.88,280.7,17330.0,248.536,249.2642,248.536,249.2642,17330.0
2021-07-20 12:00:00,280.7,281.63,280.7,281.42,14216.0,249.2642,250.09,249.2642,249.9036,14216.0
2021-07-20 12:10:00,281.42,281.47,281.08,281.2,13053.0,249.9036,249.948,249.6016,249.7082,13053.0
2021-07-20 12:20:00,281.14,281.14,280.83,281.05,7582.0,249.6549,249.6549,249.3796,249.575,7582.0
2021-07-20 12:30:00,281.06,281.54,281.06,281.29,6917.0,249.5839,250.0101,249.5839,249.7881,6917.0
2021-07-20 12:40:00,281.28,281.75,281.24,281.59,8895.0,249.7792,250.1966,249.7437,250.0545,8895.0
2021-07-20 12:50:00,281.56,282.31,281.44,282.24,20037.0,250.0279,250.6939,249.9213,250.6317,20037.0
2021-07-20 13:00:00,282.23,282.27,281.5,281.55,16826.0,250.6228,250.6584,249.9746,250.019,16826.0
2021-07-20 13:10:00,281.6,281.66,281.34,281.34,6000.0,250.0634,250.1167,249.8325,249.8325,6000.0
2021-07-20 13:20:00,281.32,281.44,281.16,281.37,7030.0,249.8148,249.9213,249.6727,249.8592,7030.0
2021-07-20 13:30:00,281.47,281.84,281.4,281.77,8678.0,249.948,250.2765,249.8858,250.2144,8678.0
2021-07-20 13:40:00,281.79,281.92,281.55,281.81,11181.0,250.2321,250.3476,250.019,250.2499,11181.0
2021-07-20 13:50:00,281.85,282.3,281.75,282.3,9730.0,250.2854,250.685,250.1966,250.685,9730.0
2021-07-20 14:00:00,282.28,282.55,282.2,282.55,11605.0,250.6672,250.907,250.5962,250.907,11605.0
2021-07-20 14:10:00,282.52,282.83,282.36,282.8,7729.0,250.8804,251.1557,250.7383,251.129,7729.0
2021-07-20 14:20:00,282.72,283.06,282.65,283.06,7127.0,251.058,251.3599,250.9958,251.3599,7127.0
2021-07-20 14:30:00,283.05,283.24,283.0,283.07,14521.0,251.351,251.5197,251.3066,251.3688,14521.0
2021-07-20 14:40:00,283.11,283.17,282.53,282.53,9598.0,251.4043,251.4576,250.8893,250.8893,9598.0
2021-07-20 14:50:00,282.57,282.82,282.57,282.79,6745.0,250.9248,251.1468,250.9248,251.1201,6745.0
2021-07-20 15:00:00,282.8,283.53,282.8,283.37,13962.0,251.129,251.7773,251.129,251.6352,13962.0
2021-07-20 15:10:00,283.32,283.7,283.28,283.35,13672.0,251.5908,251.9282,251.5553,251.6174,13672.0
2021-07-20 15:20:00,283.31,283.37,282.66,282.82,13767.0,251.5819,251.6352,251.0047,251.1468,13767.0
2021-07-20 15:30:00,282.8,283.2,282.66,282.88,17033.0,251.129,251.4842,251.0047,251.2001,17033.0
2021-07-20 15:40:00,282.86,283.72,282.85,283.72,52074.0,251.1823,251.946,251.1734,251.946,52074.0
2021-07-20 15:50:00,283.69,283.75,282.91,283.0,109537.0,251.9193,251.9726,251.2267,251.3066,109537.0
2021-07-21 09:30:00,282.68,283.14,281.05,281.62,42217.0,251.0225,251.4309,249.575,250.0812,42217.0
2021-07-21 09:40:00,281.67,282.39,281.14,282.39,17838.0,250.1256,250.7649,249.6549,250.7649,17838.0
2021-07-21 09:50:00,282.43,282.59,281.95,282.24,18193.0,250.8004,250.9425,250.3742,250.6317,18193.0
2021-07-21 10:00:00,282.19,282.21,281.45,281.66,8409.0,250.5873,250.6051,249.9302,250.1167,8409.0
2021-07-21 10:10:00,281.65,282.21,281.49,281.84,24360.0,250.1078,250.6051,249.9657,250.2765,24360.0
2021-07-21 10:20:00,281.78,281.84,280.96,281.76,7177.0,250.2232,250.2765,249.4951,250.2055,7177.0
2021-07-21 10:30:00,281.9,282.95,281.89,282.85,15488.0,250.3298,251.2622,250.3209,251.1734,15488.0
2021-07-21 10:40:00,282.8,283.06,282.16,282.95,24311.0,251.129,251.3599,250.5607,251.2622,24311.0
2021-07-21 10:50:00,282.91,283.07,282.44,282.94,10996.0,251.2267,251.3688,250.8093,251.2533,10996.0
2021-07-21 11:00:00,282.94,282.94,282.14,282.18,12917.0,251.2533,251.2533,250.5429,250.5784,12917.0
2021-07-21 11:10:00,282.17,282.19,281.7,281.74,5570.0,250.5696,250.5873,250.1522,250.1877,5570.0
2021-07-21 11:20:00,281.71,281.86,281.62,281.73,8896.0,250.1611,250.2943,250.0812,250.1788,8896.0
2021-07-21 11:30:00,281.71,282.03,281.29,281.35,11371.0,250.1611,250.4452,249.7881,249.8414,11371.0
2021-07-21 11:40:00,281.28,281.28,280.56,280.56,12361.0,249.7792,249.7792,249.1399,249.1399,12361.0
2021-07-21 11:50:00,280.58,281.31,280.49,281.31,20352.0,249.1576,249.8059,249.0777,249.8059,20352.0
2021-07-21 12:00:00,281.32,281.39,280.97,281.37,7029.0,249.8148,249.8769,249.504,249.8592,7029.0
2021-07-21 12:10:00,281.35,281.67,281.2,281.34,9652.0,249.8414,250.1256,249.7082,249.8325,9652.0
2021-07-21 12:20:00,281.35,281.39,281.14,281.38,4473.0,249.8414,249.8769,249.6549,249.868,4473.0
2021-07-21 12:30:00,281.45,281.65,281.21,281.31,6599.0,249.9302,250.1078,249.7171,249.8059,6599.0
2021-07-21 12:40:00,281.15,281.16,280.9,281.04,5492.0,249.6638,249.6727,249.4418,249.5661,5492.0
2021-07-21 12:50:00,281.07,281.27,280.94,281.08,10050.0,249.5928,249.7704,249.4773,249.6016,10050.0
2021-07-21 13:00:00,281.06,281.18,280.81,280.96,7417.0,249.5839,249.6904,249.3619,249.4951,7417.0
2021-07-21 13:10:00,281.03,281.17,280.93,281.01,10063.0,249.5572,249.6816,249.4684,249.5395,10063.0
2021-07-21 13:20:00,281.1,281.45,281.07,281.37,6373.0,249.6194,249.9302,249.5928,249.8592,6373.0
2021-07-21 13:30:00,281.53,281.6,281.27,281.34,7037.0,250.0012,250.0634,249.7704,249.8325,7037.0
2021-07-21 13:40:00,281.32,281.33,281.19,281.27,6002.0,249.8148,249.8236,249.6993,249.7704,6002.0
2021-07-21 13:50:00,281.29,281.37,281.29,281.37,5763.0,249.7881,249.8592,249.7881,249.8592,5763.0
2021-07-21 14:00:00,281.4,281.53,281.3,281.43,6599.0,249.8858,250.0012,249.797,249.9124,6599.0
2021-07-21 14:10:00,281.41,281.54,281.3,281.3,4106.0,249.8947,250.0101,249.797,249.797,4106.0
2021-07-21 14:20:00,281.26,281.55,281.26,281.54,4855.0,249.7615,250.019,249.7615,250.0101,4855.0
2021-07-21 14:30:00,281.57,281.9,281.57,281.8,5836.0,250.0368,250.3298,250.0368,250.241,5836.0
2021-07-21 14:40:00,281.79,281.87,281.66,281.66,6344.0,250.2321,250.3032,250.1167,250.1167,6344.0
2021-07-21 14:50:00,281.67,281.7,281.38,281.51,5481.0,250.1256,250.1522,249.868,249.9835,5481.0
2021-07-21 15:00:00,281.44,281.66,281.28,281.66,5979.0,249.9213,250.1167,249.7792,250.1167,5979.0
2021-07-21 15:10:00,281.65,281.65,281.29,281.54,9776.0,250.1078,250.1078,249.7881,250.0101,9776.0
2021-07-21 15:20:00,281.56,281.75,281.43,281.51,11603.0,250.0279,250.1966,249.9124,249.9835,11603.0
2021-07-21 15:30:00,281.47,281.47,280.85,280.85,21050.0,249.948,249.948,249.3974,249.3974,21050.0
2021-07-21 15:40:00,280.79,280.9,280.08,280.26,27325.0,249.3441,249.4418,248.7136,248.8735,27325.0
2021-07-21 15:50:00,280.26,280.53,279.93,280.3,102106.0,248.8735,249.1132,248.5804,248.909,102106.0
2021-07-22 09:30:00,279.7,279.81,277.41,277.9,53222.0,248.3762,248.4739,246.3426,246.7778,53222.0
2021-07-22 09:40:00,277.65,278.01,276.89,277.34,32104.0,246.5558,246.8754,245.8809,246.2805,32104.0
2021-07-22 09:50:00,277.23,279.11,277.09,278.75,17879.0,246.1828,247.8523,246.0585,247.5326,17879.0
2021-07-22 10:00:00,278.89,278.89,278.27,278.35,17074.0,247.6569,247.6569,247.1063,247.1774,17074.0
2021-07-22 10:10:00,278.26,278.56,277.89,278.0,16853.0,247.0975,247.3639,246.7689,246.8666,16853.0
2021-07-22 10:20:00,278.0,278.78,277.96,278.71,19267.0,246.8666,247.5592,246.831,247.4971,19267.0
2021-07-22 10:30:00,278.87,279.87,278.87,279.87,12069.0,247.6391,248.5271,247.6391,248.5271,12069.0
2021-07-22 10:40:00,279.87,279.94,279.37,279.52,17022.0,248.5271,248.5893,248.0831,248.2163,17022.0
2021-07-22 10:50:00,279.56,280.34,279.42,280.3,14980.0,248.2519,248.9445,248.1275,248.909,14980.0
2021-07-22 11:00:00,280.32,280.66,279.92,280.09,9603.0,248.9268,249.2287,248.5715,248.7225,9603.0
2021-07-22 11:10:00,280.03,280.41,280.03,280.37,5874.0,248.6692,249.0067,248.6692,248.9712,5874.0
2021-07-22 11:20:00,280.31,280.66,280.28,280.37,10137.0,248.9179,249.2287,248.8912,248.9712,10137.0
2021-07-22 11:30:00,280.38,280.38,279.42,279.44,12479.0,248.98,248.98,248.1275,248.1453,12479.0
2021-07-22 11:40:00,279.44,279.91,279.44,279.72,6190.0,248.1453,248.5627,248.1453,248.3939,6190.0
2021-07-22 11:50:00,279.61,280.14,279.52,280.13,8673.0,248.2963,248.7669,248.2163,248.758,8673.0
2021-07-22 12:00:00,280.21,280.4,280.07,280.19,15043.0,248.8291,248.9978,248.7047,248.8113,15043.0
2021-07-22 12:10:00,280.19,280.38,279.99,280.2,8376.0,248.8113,248.98,248.6337,248.8202,8376.0
2021-07-22 12:20:00,280.13,280.19,279.78,279.94,16241.0,248.758,248.8113,248.4472,248.5893,16241.0
2021-07-22 12:30:00,279.86,280.34,279.66,280.31,10778.0,248.5183,248.9445,248.3407,248.9179,10778.0
2021-07-22 12:40:00,280.3,280.49,280.19,280.32,10208.0,248.909,249.0777,248.8113,248.9268,10208.0
2021-07-22 12:50:00,280.44,280.92,280.35,280.76,7518.0,249.0333,249.4596,248.9534,249.3175,7518.0
2021-07-22 13:00:00,280.78,280.78,280.33,280.4,7135.0,249.3352,249.3352,248.9356,248.9978,7135.0
2021-07-22 13:10:00,280.48,280.75,280.33,280.75,5092.0,249.0688,249.3086,248.9356,249.3086,5092.0
2021-07-22 13:20:00,280.79,280.99,280.69,280.78,3931.0,249.3441,249.5217,249.2553,249.3352,3931.0
2021-07-22 13:30:00,280.78,281.09,280.74,281.09,3999.0,249.3352,249.6105,249.2997,249.6105,3999.0
2021-07-22 13:40:00,281.06,281.57,280.94,281.54,10431.0,249.5839,250.0368,249.4773,250.0101,10431.0
2021-07-22 13:50:00,281.5,281.89,281.5,281.68,25108.0,249.9746,250.3209,249.9746,250.1344,25108.0
2021-07-22 14:00:00,281.72,281.72,281.21,281.34,13256.0,250.17,250.17,249.7171,249.8325,13256.0
2021-07-22 14:10:00,281.24,281.53,281.12,281.39,11446.0,249.7437,250.0012,249.6372,249.8769,11446.0
2021-07-22 14:20:00,281.3,281.34,281.1,281.16,5749.0,249.797,249.8325,249.6194,249.6727,5749.0
2021-07-22 14:30:00,281.2,281.33,281.03,281.28,6570.0,249.7082,249.8236,249.5572,249.7792,6570.0
2021-07-22 14:40:00,281.32,281.48,281.24,281.38,8534.0,249.8148,249.9568,249.7437,249.868,8534.0
2021-07-22 14:50:00,281.35,281.42,281.03,281.08,11072.0,249.8414,249.9036,249.5572,249.6016,11072.0
2021-07-22 15:00:00,281.09,281.16,280.78,280.82,13969.0,249.6105,249.6727,249.3352,249.3708,13969.0
2021-07-22 15:10:00,280.78,281.21,280.78,281.06,4879.0,249.3352,249.7171,249.3352,249.5839,4879.0
2021-07-22 15:20:00,281.04,281.22,280.93,281.09,5856.0,249.5661,249.726,249.4684,249.6105,5856.0
2021-07-22 15:30:00,281.13,281.44,281.09,281.4,14882.0,249.646,249.9213,249.6105,249.8858,14882.0
2021-07-22 15:40:00,281.39,281.67,281.21,281.49,21238.0,249.8769,250.1256,249.7171,249.9657,21238.0
2021-07-22 15:50:00,281.55,282.12,281.54,281.6,95732.0,250.019,250.5252,250.0101,250.0634,95732.0
2021-07-23 09:30:00,282.25,282.43,280.73,280.82,47194.0,250.6406,250.8004,249.2908,249.3708,47194.0
2021-07-23 09:40:00,280.83,283.21,280.82,283.21,26609.0,249.3796,251.4931,249.3708,251.4931,26609.0
2021-07-23 09:50:00,283.29,283.49,282.28,282.85,16669.0,251.5641,251.7417,250.6672,251.1734,16669.0
2021-07-23 10:00:00,282.75,283.7,282.64,283.4,7820.0,251.0846,251.9282,250.9869,251.6618,7820.0
2021-07-23 10:10:00,283.39,283.82,283.0,283.49,16995.0,251.6529,252.0348,251.3066,251.7417,16995.0
2021-07-23 10:20:00,283.46,283.46,282.49,282.57,15889.0,251.7151,251.7151,250.8537,250.9248,15889.0
2021-07-23 10:30:00,282.69,282.86,282.42,282.54,6531.0,251.0313,251.1823,250.7916,250.8981,6531.0
2021-07-23 10:40:00,282.66,282.77,282.39,282.77,3579.0,251.0047,251.1024,250.7649,251.1024,3579.0
2021-07-23 10:50:00,282.72,283.2,282.61,283.07,5089.0,251.058,251.4842,250.9603,251.3688,5089.0
2021-07-23 11:00:00,283.12,283.7,283.08,283.59,6838.0,251.4132,251.9282,251.3777,251.8305,6838.0
2021-07-23 11:10:00,283.62,284.11,283.57,283.96,20663.0,251.8572,252.2923,251.8128,252.1591,20663.0
2021-07-23 11:20:00,283.97,284.26,283.69,284.26,29043.0,252.168,252.4255,251.9193,252.4255,29043.0
2021-07-23 11:30:00,284.3,284.31,283.05,283.05,7149.0,252.461,252.4699,251.351,251.351,7149.0
2021-07-23 11:40:00,283.06,283.8,283.05,283.68,6751.0,251.3599,252.017,251.351,251.9105,6751.0
2021-07-23 11:50:00,283.64,283.66,283.34,283.5,10927.0,251.8749,251.8927,251.6085,251.7506,10927.0
2021-07-23 12:00:00,283.51,283.74,283.51,283.63,6739.0,251.7595,251.9637,251.7595,251.8661,6739.0
2021-07-23 12:10:00,283.66,283.95,283.54,283.77,7388.0,251.8927,252.1502,251.7861,251.9904,7388.0
2021-07-23 12:20:00,283.82,284.02,283.78,283.79,5774.0,252.0348,252.2124,251.9993,252.0081,5774.0
2021-07-23 12:30:00,283.76,284.22,283.75,283.95,5939.0,251.9815,252.39,251.9726,252.1502,5939.0
2021-07-23 12:40:00,284.09,284.56,283.8,283.95,15142.0,252.2745,252.6919,252.017,252.1502,15142.0
2021-07-23 12:50:00,283.91,284.48,283.91,284.45,5106.0,252.1147,252.6209,252.1147,252.5942,5106.0
2021-07-23 13:00:00,284.5,284.89,284.5,284.68,18924.0,252.6386,252.985,252.6386,252.7985,18924.0
2021-07-23 13:10:00,284.66,284.86,284.56,284.83,11701.0,252.7807,252.9583,252.6919,252.9317,11701.0
2021-07-23 13:20:00,284.87,284.98,284.76,284.86,11099.0,252.9672,253.0649,252.8695,252.9583,11099.0
2021-07-23 13:30:00,284.85,284.85,284.37,284.65,10245.0,252.9494,252.9494,252.5232,252.7718,10245.0
2021-07-23 13:40:00,284.66,284.72,284.49,284.67,9169.0,252.7807,252.834,252.6297,252.7896,9169.0
2021-07-23 13:50:00,284.59,284.69,284.39,284.53,8066.0,252.7185,252.8074,252.5409,252.6653,8066.0
2021-07-23 14:00:00,284.54,284.9,284.51,284.9,10960.0,252.6741,252.9938,252.6475,252.9938,10960.0
2021-07-23 14:10:00,284.87,284.87,284.34,284.59,15625.0,252.9672,252.9672,252.4965,252.7185,15625.0
2021-07-23 14:20:00,284.66,284.76,284.35,284.67,12957.0,252.7807,252.8695,252.5054,252.7896,12957.0
2021-07-23 14:30:00,284.65,284.74,284.43,284.67,10328.0,252.7718,252.8518,252.5765,252.7896,10328.0
2021-07-23 14:40:00,284.7,284.72,284.4,284.46,10615.0,252.8162,252.834,252.5498,252.6031,10615.0
2021-07-23 14:50:00,284.46,284.58,284.43,284.51,7109.0,252.6031,252.7097,252.5765,252.6475,7109.0
2021-07-23 15:00:00,284.5,284.96,284.46,284.94,20846.0,252.6386,253.0471,252.6031,253.0294,20846.0
2021-07-23 15:10:00,284.94,285.19,284.77,285.0,16179.0,253.0294,253.2514,252.8784,253.0826,16179.0
2021-07-23 15:20:00,284.95,285.2,284.86,285.2,18152.0,253.0382,253.2602,252.9583,253.2602,18152.0
2021-07-23 15:30:00,285.16,285.41,285.0,285.38,20890.0,253.2247,253.4467,253.0826,253.4201,20890.0
2021-07-23 15:40:00,285.4,285.74,285.32,285.56,45803.0,253.4378,253.7398,253.3668,253.5799,45803.0
2021-07-23 15:50:00,285.49,285.68,285.22,285.3,63214.0,253.5178,253.6865,253.278,253.349,63214.0
2021-07-26 09:30:00,283.37,284.93,283.01,284.45,41616.0,251.6352,253.0205,251.3155,252.5942,41616.0
2021-07-26 09:40:00,284.38,284.42,282.53,282.99,16849.0,252.5321,252.5676,250.8893,251.2977,16849.0
2021-07-26 09:50:00,283.02,283.65,282.49,283.48,25527.0,251.3244,251.8838,250.8537,251.7329,25527.0
2021-07-26 10:00:00,283.74,283.83,282.67,283.05,15625.0,251.9637,252.0437,251.0136,251.351,15625.0
2021-07-26 10:10:00,283.09,283.71,282.62,283.63,14704.0,251.3865,251.9371,250.9692,251.8661,14704.0
2021-07-26 10:20:00,283.56,284.07,283.22,283.37,11475.0,251.8039,252.2568,251.502,251.6352,11475.0
2021-07-26 10:30:00,283.27,283.86,283.19,283.78,18075.0,251.5464,252.0703,251.4753,251.9993,18075.0
2021-07-26 10:40:00,283.78,283.79,283.33,283.48,32831.0,251.9993,252.0081,251.5997,251.7329,32831.0
2021-07-26 10:50:00,283.58,284.03,283.58,283.86,15660.0,251.8217,252.2213,251.8217,252.0703,15660.0
2021-07-26 11:00:00,283.91,283.98,283.17,283.4,15367.0,252.1147,252.1769,251.4576,251.6618,15367.0
2021-07-26 11:10:00,283.58,283.94,283.27,283.48,16659.0,251.8217,252.1413,251.5464,251.7329,16659.0
2021-07-26 11:20:00,283.52,283.93,283.52,283.92,13796.0,251.7684,252.1325,251.7684,252.1236,13796.0
2021-07-26 11:30:00,283.89,284.06,283.85,284.0,23316.0,252.0969,252.2479,252.0614,252.1946,23316.0
2021-07-26 11:40:00,284.0,284.03,283.89,284.0,17700.0,252.1946,252.2213,252.0969,252.1946,17700.0
2021-07-26 11:50:00,283.99,284.06,283.92,283.99,19270.0,252.1857,252.2479,252.1236,252.1857,19270.0
2021-07-26 12:00:00,284.01,284.35,283.92,284.19,8282.0,252.2035,252.5054,252.1236,252.3633,8282.0
2021-07-26 12:10:00,284.13,284.13,283.56,283.65,11136.0,252.3101,252.3101,251.8039,251.8838,11136.0
2021-07-26 12:20:00,283.66,283.74,283.47,283.47,9070.0,251.8927,251.9637,251.724,251.724,9070.0
2021-07-26 12:30:00,283.42,283.69,283.37,283.56,6233.0,251.6796,251.9193,251.6352,251.8039,6233.0
2021-07-26 12:40:00,283.5,283.82,283.48,283.49,10206.0,251.7506,252.0348,251.7329,251.7417,10206.0
2021-07-26 12:50:00,283.46,283.81,283.44,283.81,14229.0,251.7151,252.0259,251.6973,252.0259,14229.0
2021-07-26 13:00:00,283.82,283.86,283.59,283.66,6972.0,252.0348,252.0703,251.8305,251.8927,6972.0
2021-07-26 13:10:00,283.66,284.13,283.64,284.13,4298.0,251.8927,252.3101,251.8749,252.3101,4298.0
2021-07-26 13:20:00,284.18,284.21,283.76,283.77,6239.0,252.3545,252.3811,251.9815,251.9904,6239.0
2021-07-26 13:30:00,283.78,283.91,283.64,283.68,9776.0,251.9993,252.1147,251.8749,251.9105,9776.0
2021-07-26 13:40:00,283.79,283.97,283.74,283.81,8944.0,252.0081,252.168,251.9637,252.0259,8944.0
2021-07-26 13:50:00,283.81,283.86,283.44,283.59,5892.0,252.0259,252.0703,251.6973,251.8305,5892.0
2021-07-26 14:00:00,283.49,283.96,283.47,283.83,5533.0,251.7417,252.1591,251.724,252.0437,5533.0
2021-07-26 14:10:00,283.92,283.96,283.41,283.47,5148.0,252.1236,252.1591,251.6707,251.724,5148.0
2021-07-26 14:20:00,283.44,283.46,283.24,283.46,8519.0,251.6973,251.7151,251.5197,251.7151,8519.0
2021-07-26 14:30:00,283.45,283.6,283.41,283.46,6263.0,251.7062,251.8394,251.6707,251.7151,6263.0
2021-07-26 14:40:00,283.48,283.48,283.29,283.35,10400.0,251.7329,251.7329,251.5641,251.6174,10400.0
2021-07-26 14:50:00,283.34,283.38,283.29,283.32,15392.0,251.6085,251.6441,251.5641,251.5908,15392.0
2021-07-26 15:00:00,283.35,283.48,283.24,283.48,14922.0,251.6174,251.7329,251.5197,251.7329,14922.0
2021-07-26 15:10:00,283.45,283.46,283.26,283.44,6256.0,251.7062,251.7151,251.5375,251.6973,6256.0
2021-07-26 15:20:00,283.41,283.61,283.41,283.61,10481.0,251.6707,251.8483,251.6707,251.8483,10481.0
2021-07-26 15:30:00,283.62,284.02,283.57,283.68,14756.0,251.8572,252.2124,251.8128,251.9105,14756.0
2021-07-26 15:40:00,283.75,283.94,283.68,283.76,16398.0,251.9726,252.1413,251.9105,251.9815,16398.0
2021-07-26 15:50:00,283.81,284.73,283.72,284.63,59269.0,252.0259,252.8429,251.946,252.7541,59269.0
2021-07-27 09:30:00,285.01,285.46,284.03,285.26,34893.0,253.0915,253.4911,252.2213,253.3135,34893.0
2021-07-27 09:40:00,285.31,285.52,284.88,285.46,14340.0,253.3579,253.5444,252.9761,253.4911,14340.0
2021-07-27 09:50:00,285.57,286.34,285.57,286.25,12581.0,253.5888,254.2726,253.5888,254.1926,12581.0
2021-07-27 10:00:00,286.18,286.65,285.89,285.99,12295.0,254.1305,254.5478,253.873,253.9618,12295.0
2021-07-27 10:10:00,285.97,286.09,284.89,285.01,21456.0,253.944,254.0506,252.985,253.0915,21456.0
2021-07-27 10:20:00,284.92,284.92,284.34,284.56,13677.0,253.0116,253.0116,252.4965,252.6919,13677.0
2021-07-27 10:30:00,284.6,285.07,284.59,284.7,20698.0,252.7274,253.1448,252.7185,252.8162,20698.0
2021-07-27 10:40:00,284.7,284.77,284.23,284.42,6516.0,252.8162,252.8784,252.3989,252.5676,6516.0
2021-07-27 10:50:00,284.44,285.53,284.44,285.25,9031.0,252.5853,253.5533,252.5853,253.3046,9031.0
2021-07-27 11:00:00,285.25,285.9,285.21,285.76,17653.0,253.3046,253.8818,253.2691,253.7575,17653.0
2021-07-27 11:10:00,285.78,285.87,285.44,285.45,10151.0,253.7753,253.8552,253.4734,253.4822,10151.0
2021-07-27 11:20:00,285.53,285.65,285.41,285.49,21888.0,253.5533,253.6598,253.4467,253.5178,21888.0
2021-07-27 11:30:00,285.56,285.91,285.23,285.82,37529.0,253.5799,253.8907,253.2869,253.8108,37529.0
2021-07-27 11:40:00,285.79,286.18,285.69,286.12,36611.0,253.7842,254.1305,253.6954,254.0772,36611.0
2021-07-27 11:50:00,286.17,286.55,286.08,286.36,21183.0,254.1216,254.459,254.0417,254.2903,21183.0
2021-07-27 12:00:00,286.3,286.57,286.23,286.48,38654.0,254.237,254.4768,254.1749,254.3969,38654.0
2021-07-27 12:10:00,286.44,286.48,285.91,286.1,25882.0,254.3614,254.3969,253.8907,254.0594,25882.0
2021-07-27 12:20:00,286.1,286.9,286.09,286.78,21701.0,254.0594,254.7699,254.0506,254.6633,21701.0
2021-07-27 12:30:00,286.8,287.12,286.72,286.91,20292.0,254.681,254.9652,254.61,254.7787,20292.0
2021-07-27 12:40:00,286.96,287.5,286.8,287.35,12280.0,254.8231,255.3027,254.681,255.1695,12280.0
2021-07-27 12:50:00,287.34,287.35,286.91,286.91,7881.0,255.1606,255.1695,254.7787,254.7787,7881.0
2021-07-27 13:00:00,286.88,286.98,286.64,286.73,6550.0,254.7521,254.8409,254.539,254.6189,6550.0
2021-07-27 13:10:00,286.75,286.88,286.61,286.85,9929.0,254.6366,254.7521,254.5123,254.7255,9929.0
2021-07-27 13:20:00,286.9,286.91,286.12,286.31,8408.0,254.7699,254.7787,254.0772,254.2459,8408.0
2021-07-27 13:30:00,286.36,286.37,286.04,286.24,11505.0,254.2903,254.2992,254.0062,254.1838,11505.0
2021-07-27 13:40:00,286.36,286.36,285.99,286.21,4615.0,254.2903,254.2903,253.9618,254.1571,4615.0
2021-07-27 13:50:00,286.16,286.25,285.94,285.94,9430.0,254.1127,254.1926,253.9174,253.9174,9430.0
2021-07-27 14:00:00,285.97,286.24,285.85,286.24,11410.0,253.944,254.1838,253.8374,254.1838,11410.0
2021-07-27 14:10:00,286.24,286.8,286.24,286.73,4475.0,254.1838,254.681,254.1838,254.6189,4475.0
2021-07-27 14:20:00,286.71,286.93,286.65,286.87,8443.0,254.6011,254.7965,254.5478,254.7432,8443.0
2021-07-27 14:30:00,286.85,286.93,286.49,286.5,5691.0,254.7255,254.7965,254.4058,254.4146,5691.0
2021-07-27 14:40:00,286.59,286.63,286.38,286.38,6805.0,254.4946,254.5301,254.3081,254.3081,6805.0
2021-07-27 14:50:00,286.42,286.46,286.09,286.23,9887.0,254.3436,254.3791,254.0506,254.1749,9887.0
2021-07-27 15:00:00,286.38,286.46,286.27,286.36,5748.0,254.3081,254.3791,254.2104,254.2903,5748.0
2021-07-27 15:10:00,286.42,286.44,286.22,286.38,5380.0,254.3436,254.3614,254.166,254.3081,5380.0
2021-07-27 15:20:00,286.41,286.52,286.04,286.19,10889.0,254.3347,254.4324,254.0062,254.1394,10889.0
2021-07-27 15:30:00,286.23,286.64,286.07,286.64,8446.0,254.1749,254.539,254.0328,254.539,8446.0
2021-07-27 15:40:00,286.61,286.9,286.54,286.54,13809.0,254.5123,254.7699,254.4502,254.4502,13809.0
2021-07-27 15:50:00,286.71,287.15,286.58,286.88,83175.0,254.6011,254.9919,254.4857,254.7521,83175.0
2021-07-28 09:30:00,286.94,287.3,285.72,286.06,33551.0,254.8054,255.1251,253.722,254.0239,33551.0
2021-07-28 09:40:00,286.06,286.41,285.38,285.64,18036.0,254.0239,254.3347,253.4201,253.651,18036.0
2021-07-28 09:50:00,285.73,285.83,285.31,285.83,18699.0,253.7309,253.8197,253.3579,253.8197,18699.0
2021-07-28 10:00:00,285.83,286.11,285.01,285.01,20273.0,253.8197,254.0683,253.0915,253.0915,20273.0
2021-07-28 10:10:00,285.15,286.42,285.13,286.0,40099.0,253.2158,254.3436,253.1981,253.9706,40099.0
2021-07-28 10:20:00,286.0,286.51,285.78,286.2,37586.0,253.9706,254.4235,253.7753,254.1482,37586.0
2021-07-28 10:30:00,286.24,286.32,285.51,285.65,22695.0,254.1838,254.2548,253.5355,253.6598,22695.0
2021-07-28 10:40:00,285.46,285.85,285.17,285.17,8376.0,253.4911,253.8374,253.2336,253.2336,8376.0
2021-07-28 10:50:00,285.19,285.4,284.75,284.97,6110.0,253.2514,253.4378,252.8606,253.056,6110.0
2021-07-28 11:00:00,284.98,285.38,284.7,285.38,12240.0,253.0649,253.4201,252.8162,253.4201,12240.0
2021-07-28 11:10:00,285.45,285.51,284.48,284.73,26774.0,253.4822,253.5355,252.6209,252.8429,26774.0
2021-07-28 11:20:00,284.72,285.16,284.72,285.05,9725.0,252.834,253.2247,252.834,253.127,9725.0
2021-07-28 11:30:00,285.05,285.38,284.91,285.33,9476.0,253.127,253.4201,253.0027,253.3757,9476.0
2021-07-28 11:40:00,285.35,285.35,284.91,285.04,10861.0,253.3934,253.3934,253.0027,253.1182,10861.0
2021-07-28 11:50:00,284.89,285.05,284.62,284.73,9279.0,252.985,253.127,252.7452,252.8429,9279.0
2021-07-28 12:00:00,284.73,284.99,284.69,284.84,7252.0,252.8429,253.0738,252.8074,252.9406,7252.0
2021-07-28 12:10:00,284.68,284.7,284.32,284.33,14668.0,252.7985,252.8162,252.4788,252.4877,14668.0
2021-07-28 12:20:00,284.3,284.41,284.1,284.25,6303.0,252.461,252.5587,252.2834,252.4166,6303.0
2021-07-28 12:30:00,284.28,284.35,284.11,284.25,5709.0,252.4433,252.5054,252.2923,252.4166,5709.0
2021-07-28 12:40:00,284.3,284.3,284.01,284.11,3871.0,252.461,252.461,252.2035,252.2923,3871.0
2021-07-28 12:50:00,284.08,284.44,284.02,284.44,5255.0,252.2657,252.5853,252.2124,252.5853,5255.0
2021-07-28 13:00:00,284.4,284.54,284.26,284.4,6086.0,252.5498,252.6741,252.4255,252.5498,6086.0
2021-07-28 13:10:00,284.41,284.41,283.75,283.91,7789.0,252.5587,252.5587,251.9726,252.1147,7789.0
2021-07-28 13:20:00,283.93,284.08,283.85,283.87,5768.0,252.1325,252.2657,252.0614,252.0792,5768.0
2021-07-28 13:30:00,283.82,284.08,283.78,284.07,5142.0,252.0348,252.2657,251.9993,252.2568,5142.0
2021-07-28 13:40:00,284.1,284.67,284.1,284.61,6568.0,252.2834,252.7896,252.2834,252.7363,6568.0
2021-07-28 13:50:00,284.62,284.78,284.49,284.65,6927.0,252.7452,252.8873,252.6297,252.7718,6927.0
2021-07-28 14:00:00,284.6,284.77,283.87,284.74,14044.0,252.7274,252.8784,252.0792,252.8518,14044.0
2021-07-28 14:10:00,284.71,285.06,284.71,284.93,23801.0,252.8251,253.1359,252.8251,253.0205,23801.0
2021-07-28 14:20:00,284.87,285.0,284.69,284.69,13253.0,252.9672,253.0826,252.8074,252.8074,13253.0
2021-07-28 14:30:00,284.74,285.02,284.43,284.85,14017.0,252.8518,253.1004,252.5765,252.9494,14017.0
2021-07-28 14:40:00,284.96,285.0,284.7,284.89,11445.0,253.0471,253.0826,252.8162,252.985,11445.0
2021-07-28 14:50:00,284.88,285.07,284.77,284.92,14204.0,252.9761,253.1448,252.8784,253.0116,14204.0
2021-07-28 15:00:00,285.0,285.05,284.54,284.64,11254.0,253.0826,253.127,252.6741,252.7629,11254.0
2021-07-28 15:10:00,284.71,285.29,284.71,285.04,33300.0,252.8251,253.3402,252.8251,253.1182,33300.0
2021-07-28 15:20:00,285.01,285.21,284.8,285.0,19140.0,253.0915,253.2691,252.905,253.0826,19140.0
2021-07-28 15:30:00,285.0,285.13,284.87,285.1,39894.0,253.0826,253.1981,252.9672,253.1714,39894.0
2021-07-28 15:40:00,285.14,285.42,285.06,285.28,54979.0,253.207,253.4556,253.1359,253.3313,54979.0
2021-07-28 15:50:00,285.3,285.37,284.81,284.9,112985.0,253.349,253.4112,252.9139,252.9938,112985.0
2021-07-29 09:30:00,286.0,289.52,285.23,285.65,80200.0,253.9706,257.0964,253.2869,253.6598,80200.0
2021-07-29 09:40:00,285.66,286.43,284.8,285.17,35747.0,253.6687,254.3525,252.905,253.2336,35747.0
2021-07-29 09:50:00,285.03,286.16,285.03,285.95,13668.0,253.1093,254.1127,253.1093,253.9262,13668.0
2021-07-29 10:00:00,285.9,286.37,285.42,285.6,30545.0,253.8818,254.2992,253.4556,253.6154,30545.0
2021-07-29 10:10:00,285.7,286.0,284.7,285.82,12201.0,253.7042,253.9706,252.8162,253.8108,12201.0
2021-07-29 10:20:00,286.0,286.09,285.44,285.64,10413.0,253.9706,254.0506,253.4734,253.651,10413.0
2021-07-29 10:30:00,285.47,285.47,284.26,284.59,18653.0,253.5,253.5,252.4255,252.7185,18653.0
2021-07-29 10:40:00,284.57,285.19,284.56,285.0,34990.0,252.7008,253.2514,252.6919,253.0826,34990.0
2021-07-29 10:50:00,285.12,285.7,284.96,285.33,17907.0,253.1892,253.7042,253.0471,253.3757,17907.0
2021-07-29 11:00:00,285.34,285.57,284.98,285.05,13290.0,253.3846,253.5888,253.0649,253.127,13290.0
2021-07-29 11:10:00,285.06,285.75,284.77,284.77,10837.0,253.1359,253.7486,252.8784,252.8784,10837.0
2021-07-29 11:20:00,284.76,284.76,284.21,284.21,18860.0,252.8695,252.8695,252.3811,252.3811,18860.0
2021-07-29 11:30:00,284.31,284.52,283.04,283.67,29477.0,252.4699,252.6564,251.3421,251.9016,29477.0
2021-07-29 11:40:00,283.69,283.79,282.26,282.26,7732.0,251.9193,252.0081,250.6495,250.6495,7732.0
2021-07-29 11:50:00,282.31,283.23,282.31,282.58,11261.0,250.6939,251.5109,250.6939,250.9337,11261.0
2021-07-29 12:00:00,282.56,282.97,282.43,282.9,6899.0,250.9159,251.28,250.8004,251.2178,6899.0
2021-07-29 12:10:00,282.96,283.48,282.72,282.81,6827.0,251.2711,251.7329,251.058,251.1379,6827.0
2021-07-29 12:20:00,282.9,283.25,282.86,283.16,6851.0,251.2178,251.5286,251.1823,251.4487,6851.0
2021-07-29 12:30:00,283.27,283.54,283.16,283.23,9449.0,251.5464,251.7861,251.4487,251.5109,9449.0
2021-07-29 12:40:00,283.14,283.34,282.79,282.96,22217.0,251.4309,251.6085,251.1201,251.2711,22217.0
2021-07-29 12:50:00,282.99,283.04,282.83,282.87,16650.0,251.2977,251.3421,251.1557,251.1912,16650.0
2021-07-29 13:00:00,283.0,283.48,282.61,282.97,41785.0,251.3066,251.7329,250.9603,251.28,41785.0
2021-07-29 13:10:00,283.02,283.04,282.69,282.98,10103.0,251.3244,251.3421,251.0313,251.2889,10103.0
2021-07-29 13:20:00,282.86,283.15,282.82,282.84,28291.0,251.1823,251.4398,251.1468,251.1645,28291.0
2021-07-29 13:30:00,282.89,283.68,282.89,283.61,28722.0,251.2089,251.9105,251.2089,251.8483,28722.0
2021-07-29 13:40:00,283.65,283.81,282.87,282.99,26375.0,251.8838,252.0259,251.1912,251.2977,26375.0
2021-07-29 13:50:00,282.95,283.15,282.68,282.99,23066.0,251.2622,251.4398,251.0225,251.2977,23066.0
2021-07-29 14:00:00,283.0,283.35,282.84,282.94,38088.0,251.3066,251.6174,251.1645,251.2533,38088.0
2021-07-29 14:10:00,282.94,283.4,282.94,283.0,22802.0,251.2533,251.6618,251.2533,251.3066,22802.0
2021-07-29 14:20:00,283.06,283.06,282.63,282.89,13532.0,251.3599,251.3599,250.9781,251.2089,13532.0
2021-07-29 14:30:00,282.88,283.16,282.77,283.0,25737.0,251.2001,251.4487,251.1024,251.3066,25737.0
2021-07-29 14:40:00,282.95,283.25,282.95,283.11,47699.0,251.2622,251.5286,251.2622,251.4043,47699.0
2021-07-29 14:50:00,283.11,284.05,283.07,283.89,18998.0,251.4043,252.239,251.3688,252.0969,18998.0
2021-07-29 15:00:00,283.9,284.3,283.63,284.12,16161.0,252.1058,252.461,251.8661,252.3012,16161.0
2021-07-29 15:10:00,284.12,284.14,283.58,283.81,17333.0,252.3012,252.3189,251.8217,252.0259,17333.0
2021-07-29 15:20:00,283.77,283.9,283.49,283.72,11285.0,251.9904,252.1058,251.7417,251.946,11285.0
2021-07-29 15:30:00,283.73,284.0,283.57,283.87,18602.0,251.9549,252.1946,251.8128,252.0792,18602.0
2021-07-29 15:40:00,283.82,283.82,282.8,282.95,36121.0,252.0348,252.0348,251.129,251.2622,36121.0
2021-07-29 15:50:00,282.88,283.01,282.69,283.0,107925.0,251.2001,251.3155,251.0313,251.3066,107925.0
2021-07-30 09:30:00,284.69,286.24,283.09,286.11,62145.0,252.8074,254.1838,251.3865,254.0683,62145.0
2021-07-30 09:40:00,286.29,286.64,284.47,284.76,29419.0,254.2282,254.539,252.612,252.8695,29419.0
2021-07-30 09:50:00,284.99,285.97,284.55,284.93,24405.0,253.0738,253.944,252.683,253.0205,24405.0
2021-07-30 10:00:00,284.82,285.19,284.4,284.4,17071.0,252.9228,253.2514,252.5498,252.5498,17071.0
2021-07-30 10:10:00,284.32,284.55,283.9,284.47,47467.0,252.4788,252.683,252.1058,252.612,47467.0
2021-07-30 10:20:00,284.51,285.44,284.51,285.0,28920.0,252.6475,253.4734,252.6475,253.0826,28920.0
2021-07-30 10:30:00,284.96,285.52,284.9,285.18,20140.0,253.0471,253.5444,252.9938,253.2425,20140.0
2021-07-30 10:40:00,285.18,286.04,285.07,285.77,29555.0,253.2425,254.0062,253.1448,253.7664,29555.0
2021-07-30 10:50:00,285.84,286.01,285.59,285.88,16002.0,253.8286,253.9795,253.6066,253.8641,16002.0
2021-07-30 11:00:00,285.92,286.18,285.53,285.99,29638.0,253.8996,254.1305,253.5533,253.9618,29638.0
2021-07-30 11:10:00,286.0,286.14,285.85,285.93,23523.0,253.9706,254.095,253.8374,253.9085,23523.0
2021-07-30 11:20:00,285.96,286.07,285.8,285.99,23663.0,253.9351,254.0328,253.793,253.9618,23663.0
2021-07-30 11:30:00,285.97,286.04,285.63,285.68,41144.0,253.944,254.0062,253.6421,253.6865,41144.0
2021-07-30 11:40:00,285.64,285.8,285.43,285.55,15165.0,253.651,253.793,253.4645,253.571,15165.0
2021-07-30 11:50:00,285.48,285.54,284.34,284.49,17143.0,253.5089,253.5622,252.4965,252.6297,17143.0
2021-07-30 12:00:00,284.56,285.05,284.43,284.43,11447.0,252.6919,253.127,252.5765,252.5765,11447.0
2021-07-30 12:10:00,284.51,284.61,284.21,284.53,10650.0,252.6475,252.7363,252.3811,252.6653,10650.0
2021-07-30 12:20:00,284.61,285.01,284.55,284.97,13991.0,252.7363,253.0915,252.683,253.056,13991.0
2021-07-30 12:30:00,284.91,285.24,284.91,285.15,12460.0,253.0027,253.2958,253.0027,253.2158,12460.0
2021-07-30 12:40:00,285.16,285.17,284.82,285.03,12111.0,253.2247,253.2336,252.9228,253.1093,12111.0
2021-07-30 12:50:00,285.02,285.26,284.96,285.25,14002.0,253.1004,253.3135,253.0471,253.3046,14002.0
2021-07-30 13:00:00,285.24,285.24,284.96,284.98,10699.0,253.2958,253.2958,253.0471,253.0649,10699.0
2021-07-30 13:10:00,284.98,285.01,284.59,284.93,8510.0,253.0649,253.0915,252.7185,253.0205,8510.0
2021-07-30 13:20:00,284.93,284.97,284.74,284.74,7514.0,253.0205,253.056,252.8518,252.8518,7514.0
2021-07-30 13:30:00,284.67,284.89,284.67,284.79,9701.0,252.7896,252.985,252.7896,252.8962,9701.0
2021-07-30 13:40:00,284.86,284.94,284.64,284.7,10073.0,252.9583,253.0294,252.7629,252.8162,10073.0
2021-07-30 13:50:00,284.75,284.84,284.19,284.19,9964.0,252.8606,252.9406,252.3633,252.3633,9964.0
2021-07-30 14:00:00,284.2,284.48,283.98,283.98,9701.0,252.3722,252.6209,252.1769,252.1769,9701.0
2021-07-30 14:10:00,283.93,284.03,283.73,283.84,14282.0,252.1325,252.2213,251.9549,252.0525,14282.0
2021-07-30 14:20:00,283.89,283.98,283.5,283.71,14628.0,252.0969,252.1769,251.7506,251.9371,14628.0
2021-07-30 14:30:00,283.69,283.69,283.1,283.19,19929.0,251.9193,251.9193,251.3954,251.4753,19929.0
2021-07-30 14:40:00,283.18,283.54,283.12,283.22,15194.0,251.4665,251.7861,251.4132,251.502,15194.0
2021-07-30 14:50:00,283.21,283.5,283.2,283.26,14152.0,251.4931,251.7506,251.4842,251.5375,14152.0
2021-07-30 15:00:00,283.24,283.55,283.19,283.55,25692.0,251.5197,251.795,251.4753,251.795,25692.0
2021-07-30 15:10:00,283.63,283.73,283.43,283.45,23058.0,251.8661,251.9549,251.6885,251.7062,23058.0
2021-07-30 15:20:00,283.41,283.59,283.16,283.51,25004.0,251.6707,251.8305,251.4487,251.7595,25004.0
2021-07-30 15:30:00,283.47,283.67,283.0,283.05,38555.0,251.724,251.9016,251.3066,251.351,38555.0
2021-07-30 15:40:00,283.08,283.27,282.88,283.1,33897.0,251.3777,251.5464,251.2001,251.3954,33897.0
2021-07-30 15:50:00,283.09,283.17,282.75,282.94,85680.0,251.3865,251.4576,251.0846,251.2533,85680.0
2021-08-02 09:30:00,283.5,285.23,283.5,284.44,50116.0,251.7506,253.2869,251.7506,252.5853,50116.0
2021-08-02 09:40:00,284.64,285.41,283.75,284.24,25817.0,252.7629,253.4467,251.9726,252.4077,25817.0
2021-08-02 09:50:00,284.25,284.59,283.98,284.04,14631.0,252.4166,252.7185,252.1769,252.2301,14631.0
2021-08-02 10:00:00,283.94,285.13,283.83,285.03,16464.0,252.1413,253.1981,252.0437,253.1093,16464.0
2021-08-02 10:10:00,285.16,285.72,284.97,285.72,13715.0,253.2247,253.722,253.056,253.722,13715.0
2021-08-02 10:20:00,285.83,286.1,285.42,285.69,14534.0,253.8197,254.0594,253.4556,253.6954,14534.0
2021-08-02 10:30:00,285.7,285.75,284.5,284.71,11664.0,253.7042,253.7486,252.6386,252.8251,11664.0
2021-08-02 10:40:00,284.71,285.14,284.48,285.14,8505.0,252.8251,253.207,252.6209,253.207,8505.0
2021-08-02 10:50:00,285.31,286.13,284.8,285.31,43166.0,253.3579,254.0861,252.905,253.3579,43166.0
2021-08-02 11:00:00,285.24,285.24,284.83,285.14,18903.0,253.2958,253.2958,252.9317,253.207,18903.0
2021-08-02 11:10:00,285.22,285.3,284.87,284.99,13862.0,253.278,253.349,252.9672,253.0738,13862.0
2021-08-02 11:20:00,285.02,285.07,284.76,284.89,10172.0,253.1004,253.1448,252.8695,252.985,10172.0
2021-08-02 11:30:00,284.86,285.06,284.73,284.73,11629.0,252.9583,253.1359,252.8429,252.8429,11629.0
2021-08-02 11:40:00,284.75,284.97,284.69,284.82,8069.0,252.8606,253.056,252.8074,252.9228,8069.0
2021-08-02 11:50:00,284.88,284.99,284.51,284.99,10699.0,252.9761,253.0738,252.6475,253.0738,10699.0
2021-08-02 12:00:00,285.12,285.12,284.74,284.94,11839.0,253.1892,253.1892,252.8518,253.0294,11839.0
2021-08-02 12:10:00,284.94,285.13,284.63,284.75,9440.0,253.0294,253.1981,252.7541,252.8606,9440.0
2021-08-02 12:20:00,284.69,284.69,284.38,284.44,4855.0,252.8074,252.8074,252.5321,252.5853,4855.0
2021-08-02 12:30:00,284.32,284.48,284.32,284.35,3464.0,252.4788,252.6209,252.4788,252.5054,3464.0
2021-08-02 12:40:00,284.31,284.32,283.92,283.95,6158.0,252.4699,252.4788,252.1236,252.1502,6158.0
2021-08-02 12:50:00,283.99,284.72,283.99,284.58,21224.0,252.1857,252.834,252.1857,252.7097,21224.0
2021-08-02 13:00:00,284.55,284.62,284.13,284.13,10184.0,252.683,252.7452,252.3101,252.3101,10184.0
2021-08-02 13:10:00,284.15,284.27,284.0,284.18,7676.0,252.3278,252.4344,252.1946,252.3545,7676.0
2021-08-02 13:20:00,284.17,284.18,283.9,283.97,6789.0,252.3456,252.3545,252.1058,252.168,6789.0
2021-08-02 13:30:00,283.97,284.12,283.62,283.68,10085.0,252.168,252.3012,251.8572,251.9105,10085.0
2021-08-02 13:40:00,283.65,284.18,283.65,284.05,17726.0,251.8838,252.3545,251.8838,252.239,17726.0
2021-08-02 13:50:00,284.12,284.4,284.0,284.1,20091.0,252.3012,252.5498,252.1946,252.2834,20091.0
2021-08-02 14:00:00,284.07,284.31,283.59,283.65,18811.0,252.2568,252.4699,251.8305,251.8838,18811.0
2021-08-02 14:10:00,283.69,283.7,283.45,283.63,11674.0,251.9193,251.9282,251.7062,251.8661,11674.0
2021-08-02 14:20:00,283.65,284.06,283.55,283.95,13303.0,251.8838,252.2479,251.795,252.1502,13303.0
2021-08-02 14:30:00,284.0,284.32,283.92,284.14,9709.0,252.1946,252.4788,252.1236,252.3189,9709.0
2021-08-02 14:40:00,284.29,284.42,284.12,284.27,7376.0,252.4521,252.5676,252.3012,252.4344,7376.0
2021-08-02 14:50:00,284.24,284.49,284.15,284.46,5453.0,252.4077,252.6297,252.3278,252.6031,5453.0
2021-08-02 15:00:00,284.46,284.5,284.17,284.29,7912.0,252.6031,252.6386,252.3456,252.4521,7912.0
2021-08-02 15:10:00,284.21,284.24,283.83,283.86,17795.0,252.3811,252.4077,252.0437,252.0703,17795.0
2021-08-02 15:20:00,283.88,284.35,283.76,284.33,16718.0,252.0881,252.5054,251.9815,252.4877,16718.0
2021-08-02 15:30:00,284.31,284.42,283.98,284.03,23123.0,252.4699,252.5676,252.1769,252.2213,23123.0
2021-08-02 15:40:00,284.04,284.15,283.76,283.87,12653.0,252.2301,252.3278,251.9815,252.0792,12653.0
2021-08-02 15:50:00,283.88,283.94,283.17,283.62,149465.0,252.0881,252.1413,251.4576,251.8572,149465.0
2021-08-03 09:30:00,283.7,285.02,283.21,284.86,41854.0,251.9282,253.1004,251.4931,252.9583,41854.0
2021-08-03 09:40:00,284.97,285.73,284.75,285.22,11595.0,253.056,253.7309,252.8606,253.278,11595.0
2021-08-03 09:50:00,285.31,285.82,284.64,284.66,16333.0,253.3579,253.8108,252.7629,252.7807,16333.0
2021-08-03 10:00:00,284.71,284.83,283.53,284.0,14950.0,252.8251,252.9317,251.7773,252.1946,14950.0
2021-08-03 10:10:00,284.18,284.18,283.1,283.33,8127.0,252.3545,252.3545,251.3954,251.5997,8127.0
2021-08-03 10:20:00,283.51,284.15,283.51,283.72,8736.0,251.7595,252.3278,251.7595,251.946,8736.0
2021-08-03 10:30:00,283.69,284.01,283.43,283.82,7121.0,251.9193,252.2035,251.6885,252.0348,7121.0
2021-08-03 10:40:00,283.92,283.93,283.36,283.78,9199.0,252.1236,252.1325,251.6263,251.9993,9199.0
2021-08-03 10:50:00,283.76,284.59,283.74,284.59,15220.0,251.9815,252.7185,251.9637,252.7185,15220.0
2021-08-03 11:00:00,284.56,284.74,283.75,283.75,4788.0,252.6919,252.8518,251.9726,251.9726,4788.0
2021-08-03 11:10:00,283.56,283.67,283.29,283.36,12514.0,251.8039,251.9016,251.5641,251.6263,12514.0
2021-08-03 11:20:00,283.27,283.52,283.19,283.4,12430.0,251.5464,251.7684,251.4753,251.6618,12430.0
2021-08-03 11:30:00,283.38,283.86,283.3,283.79,5759.0,251.6441,252.0703,251.573,252.0081,5759.0
2021-08-03 11:40:00,283.83,284.97,283.83,284.65,13207.0,252.0437,253.056,252.0437,252.7718,13207.0
2021-08-03 11:50:00,284.71,284.71,284.1,284.49,8662.0,252.8251,252.8251,252.2834,252.6297,8662.0
2021-08-03 12:00:00,284.51,284.57,283.69,283.73,8016.0,252.6475,252.7008,251.9193,251.9549,8016.0
2021-08-03 12:10:00,283.69,283.82,283.47,283.47,6355.0,251.9193,252.0348,251.724,251.724,6355.0
2021-08-03 12:20:00,283.49,283.73,283.38,283.42,11847.0,251.7417,251.9549,251.6441,251.6796,11847.0
2021-08-03 12:30:00,283.44,283.44,283.03,283.14,6780.0,251.6973,251.6973,251.3333,251.4309,6780.0
2021-08-03 12:40:00,283.25,283.31,282.87,283.24,8429.0,251.5286,251.5819,251.1912,251.5197,8429.0
2021-08-03 12:50:00,283.25,283.36,282.98,283.36,7714.0,251.5286,251.6263,251.2889,251.6263,7714.0
2021-08-03 13:00:00,283.28,283.88,283.17,283.77,6690.0,251.5553,252.0881,251.4576,251.9904,6690.0
2021-08-03 13:10:00,283.74,283.91,283.57,283.71,4199.0,251.9637,252.1147,251.8128,251.9371,4199.0
2021-08-03 13:20:00,283.81,284.02,283.75,283.76,11902.0,252.0259,252.2124,251.9726,251.9815,11902.0
2021-08-03 13:30:00,283.9,283.91,283.44,283.74,18626.0,252.1058,252.1147,251.6973,251.9637,18626.0
2021-08-03 13:40:00,283.74,283.75,283.48,283.74,6958.0,251.9637,251.9726,251.7329,251.9637,6958.0
2021-08-03 13:50:00,283.83,283.9,283.67,283.84,7756.0,252.0437,252.1058,251.9016,252.0525,7756.0
2021-08-03 14:00:00,283.77,284.09,283.7,284.03,6198.0,251.9904,252.2745,251.9282,252.2213,6198.0
2021-08-03 14:10:00,284.01,284.34,283.88,283.88,7171.0,252.2035,252.4965,252.0881,252.0881,7171.0
2021-08-03 14:20:00,283.85,283.97,283.41,283.58,8647.0,252.0614,252.168,251.6707,251.8217,8647.0
2021-08-03 14:30:00,283.61,283.7,283.46,283.56,9096.0,251.8483,251.9282,251.7151,251.8039,9096.0
2021-08-03 14:40:00,283.6,283.68,283.48,283.57,7738.0,251.8394,251.9105,251.7329,251.8128,7738.0
2021-08-03 14:50:00,283.48,283.55,283.29,283.29,3442.0,251.7329,251.795,251.5641,251.5641,3442.0
2021-08-03 15:00:00,283.31,283.48,283.26,283.33,6064.0,251.5819,251.7329,251.5375,251.5997,6064.0
2021-08-03 15:10:00,283.33,283.43,283.21,283.43,11826.0,251.5997,251.6885,251.4931,251.6885,11826.0
2021-08-03 15:20:00,283.44,283.48,282.9,282.9,10814.0,251.6973,251.7329,251.2178,251.2178,10814.0
2021-08-03 15:30:00,282.87,283.69,282.81,283.67,15115.0,251.1912,251.9193,251.1379,251.9016,15115.0
2021-08-03 15:40:00,283.7,284.12,283.6,284.08,25058.0,251.9282,252.3012,251.8394,252.2657,25058.0
2021-08-03 15:50:00,284.11,284.44,283.85,284.36,81783.0,252.2923,252.5853,252.0614,252.5143,81783.0
2021-08-04 09:30:00,284.79,284.95,283.72,284.17,32442.0,252.8962,253.0382,251.946,252.3456,32442.0
2021-08-04 09:40:00,284.22,285.32,284.22,285.13,8186.0,252.39,253.3668,252.39,253.1981,8186.0
2021-08-04 09:50:00,285.04,285.76,284.56,285.22,36103.0,253.1182,253.7575,252.6919,253.278,36103.0
2021-08-04 10:00:00,285.07,285.3,284.14,284.39,20229.0,253.1448,253.349,252.3189,252.5409,20229.0
2021-08-04 10:10:00,284.38,284.55,283.33,283.54,11526.0,252.5321,252.683,251.5997,251.7861,11526.0
2021-08-04 10:20:00,283.65,283.65,282.29,282.82,14546.0,251.8838,251.8838,250.6761,251.1468,14546.0
2021-08-04 10:30:00,282.91,283.35,282.73,283.01,8935.0,251.2267,251.6174,251.0669,251.3155,8935.0
2021-08-04 10:40:00,282.9,283.25,282.35,282.48,10052.0,251.2178,251.5286,250.7294,250.8448,10052.0
2021-08-04 10:50:00,282.5,282.97,282.2,282.89,14173.0,250.8626,251.28,250.5962,251.2089,14173.0
2021-08-04 11:00:00,282.85,283.26,282.57,282.94,26818.0,251.1734,251.5375,250.9248,251.2533,26818.0
2021-08-04 11:10:00,283.02,283.14,282.6,282.7,14620.0,251.3244,251.4309,250.9514,251.0402,14620.0
2021-08-04 11:20:00,282.66,282.66,282.16,282.24,10858.0,251.0047,251.0047,250.5607,250.6317,10858.0
2021-08-04 11:30:00,282.33,282.46,281.9,282.11,8136.0,250.7116,250.8271,250.3298,250.5163,8136.0
2021-08-04 11:40:00,281.96,282.26,281.95,282.1,7003.0,250.3831,250.6495,250.3742,250.5074,7003.0
2021-08-04 11:50:00,282.12,282.25,281.71,282.23,9818.0,250.5252,250.6406,250.1611,250.6228,9818.0
2021-08-04 12:00:00,282.38,282.48,282.18,282.25,7902.0,250.756,250.8448,250.5784,250.6406,7902.0
2021-08-04 12:10:00,282.3,282.55,282.23,282.46,6920.0,250.685,250.907,250.6228,250.8271,6920.0
2021-08-04 12:20:00,282.33,282.38,282.01,282.01,6819.0,250.7116,250.756,250.4275,250.4275,6819.0
2021-08-04 12:30:00,281.96,282.55,281.96,282.53,8363.0,250.3831,250.907,250.3831,250.8893,8363.0
2021-08-04 12:40:00,282.62,282.76,282.56,282.69,8331.0,250.9692,251.0935,250.9159,251.0313,8331.0
2021-08-04 12:50:00,282.68,282.83,282.59,282.79,6259.0,251.0225,251.1557,250.9425,251.1201,6259.0
2021-08-04 13:00:00,282.79,283.07,282.79,282.91,3334.0,251.1201,251.3688,251.1201,251.2267,3334.0
2021-08-04 13:10:00,282.89,283.28,282.76,283.08,8137.0,251.2089,251.5553,251.0935,251.3777,8137.0
2021-08-04 13:20:00,283.13,283.55,283.09,283.41,6373.0,251.4221,251.795,251.3865,251.6707,6373.0
2021-08-04 13:30:00,283.48,283.55,283.32,283.49,20544.0,251.7329,251.795,251.5908,251.7417,20544.0
2021-08-04 13:40:00,283.52,283.99,283.52,283.99,4989.0,251.7684,252.1857,251.7684,252.1857,4989.0
2021-08-04 13:50:00,284.0,284.1,283.77,283.83,4209.0,252.1946,252.2834,251.9904,252.0437,4209.0
2021-08-04 14:00:00,283.72,284.18,283.66,284.08,5576.0,251.946,252.3545,251.8927,252.2657,5576.0
2021-08-04 14:10:00,284.15,284.72,284.15,284.68,12308.0,252.3278,252.834,252.3278,252.7985,12308.0
2021-08-04 14:20:00,284.64,284.98,284.64,284.8,22170.0,252.7629,253.0649,252.7629,252.905,22170.0
2021-08-04 14:30:00,284.86,285.05,284.41,285.05,14105.0,252.9583,253.127,252.5587,253.127,14105.0
2021-08-04 14:40:00,285.07,285.41,284.97,285.33,24955.0,253.1448,253.4467,253.056,253.3757,24955.0
2021-08-04 14:50:00,285.31,285.36,284.5,284.82,18440.0,253.3579,253.4023,252.6386,252.9228,18440.0
2021-08-04 15:00:00,284.96,285.31,284.71,285.14,27027.0,253.0471,253.3579,252.8251,253.207,27027.0
2021-08-04 15:10:00,285.07,285.59,284.84,285.59,26279.0,253.1448,253.6066,252.9406,253.6066,26279.0
2021-08-04 15:20:00,285.72,285.72,285.27,285.44,31342.0,253.722,253.722,253.3224,253.4734,31342.0
2021-08-04 15:30:00,285.44,285.47,285.04,285.39,42572.0,253.4734,253.5,253.1182,253.429,42572.0
2021-08-04 15:40:00,285.42,285.56,285.0,285.11,32264.0,253.4556,253.5799,253.0826,253.1803,32264.0
2021-08-04 15:50:00,285.17,285.55,284.62,284.94,88412.0,253.2336,253.571,252.7452,253.0294,88412.0
2021-08-05 09:30:00,286.43,286.72,285.44,286.01,35279.0,254.3525,254.61,253.4734,253.9795,35279.0
2021-08-05 09:40:00,285.94,286.24,285.17,286.02,10200.0,253.9174,254.1838,253.2336,253.9884,10200.0
2021-08-05 09:50:00,286.11,286.11,284.38,284.38,17996.0,254.0683,254.0683,252.5321,252.5321,17996.0
2021-08-05 10:00:00,284.39,284.41,283.35,283.46,12485.0,252.5409,252.5587,251.6174,251.7151,12485.0
2021-08-05 10:10:00,283.55,284.26,283.53,283.67,15680.0,251.795,252.4255,251.7773,251.9016,15680.0
2021-08-05 10:20:00,283.78,284.06,283.23,283.44,23930.0,251.9993,252.2479,251.5109,251.6973,23930.0
2021-08-05 10:30:00,283.5,283.69,282.82,282.98,10546.0,251.7506,251.9193,251.1468,251.2889,10546.0
2021-08-05 10:40:00,283.06,283.22,282.73,283.02,11148.0,251.3599,251.502,251.0669,251.3244,11148.0
2021-08-05 10:50:00,283.06,283.2,282.67,282.67,9142.0,251.3599,251.4842,251.0136,251.0136,9142.0
2021-08-05 11:00:00,282.75,282.75,281.91,281.94,15902.0,251.0846,251.0846,250.3387,250.3653,15902.0
2021-08-05 11:10:00,282.01,282.12,281.57,281.81,22284.0,250.4275,250.5252,250.0368,250.2499,22284.0
2021-08-05 11:20:00,281.85,282.05,281.57,281.71,18993.0,250.2854,250.463,250.0368,250.1611,18993.0
2021-08-05 11:30:00,281.56,281.64,281.13,281.64,11994.0,250.0279,250.0989,249.646,250.0989,11994.0
2021-08-05 11:40:00,281.65,282.34,281.64,282.2,14857.0,250.1078,250.7205,250.0989,250.5962,14857.0
2021-08-05 11:50:00,282.27,282.64,282.21,282.48,5724.0,250.6584,250.9869,250.6051,250.8448,5724.0
2021-08-05 12:00:00,282.39,282.61,282.06,282.6,11197.0,250.7649,250.9603,250.4719,250.9514,11197.0
2021-08-05 12:10:00,282.58,282.63,281.92,282.2,13325.0,250.9337,250.9781,250.3476,250.5962,13325.0
2021-08-05 12:20:00,282.26,282.26,281.95,282.03,7529.0,250.6495,250.6495,250.3742,250.4452,7529.0
2021-08-05 12:30:00,282.04,282.37,282.01,282.28,11167.0,250.4541,250.7472,250.4275,250.6672,11167.0
2021-08-05 12:40:00,282.34,282.45,282.25,282.37,6043.0,250.7205,250.8182,250.6406,250.7472,6043.0
2021-08-05 12:50:00,282.28,282.8,282.28,282.75,15144.0,250.6672,251.129,250.6672,251.0846,15144.0
2021-08-05 13:00:00,282.71,282.71,282.09,282.21,8325.0,251.0491,251.0491,250.4985,250.6051,8325.0
2021-08-05 13:10:00,282.25,282.25,281.89,281.98,8815.0,250.6406,250.6406,250.3209,250.4008,8815.0
2021-08-05 13:20:00,282.04,282.4,281.98,282.4,6003.0,250.4541,250.7738,250.4008,250.7738,6003.0
2021-08-05 13:30:00,282.46,282.76,282.43,282.48,6075.0,250.8271,251.0935,250.8004,250.8448,6075.0
2021-08-05 13:40:00,282.46,282.5,282.11,282.4,9344.0,250.8271,250.8626,250.5163,250.7738,9344.0
2021-08-05 13:50:00,282.41,282.78,282.34,282.66,8094.0,250.7827,251.1113,250.7205,251.0047,8094.0
2021-08-05 14:00:00,282.63,282.93,282.63,282.85,6546.0,250.9781,251.2445,250.9781,251.1734,6546.0
2021-08-05 14:10:00,282.95,283.02,282.79,282.8,8429.0,251.2622,251.3244,251.1201,251.129,8429.0
2021-08-05 14:20:00,282.83,283.02,282.79,282.9,7325.0,251.1557,251.3244,251.1201,251.2178,7325.0
2021-08-05 14:30:00,282.84,283.29,282.84,283.09,8803.0,251.1645,251.5641,251.1645,251.3865,8803.0
2021-08-05 14:40:00,283.15,283.23,282.91,282.93,10599.0,251.4398,251.5109,251.2267,251.2445,10599.0
2021-08-05 14:50:00,282.91,282.92,282.66,282.8,13505.0,251.2267,251.2356,251.0047,251.129,13505.0
2021-08-05 15:00:00,282.82,282.82,282.39,282.39,28597.0,251.1468,251.1468,250.7649,250.7649,28597.0
2021-08-05 15:10:00,282.33,282.36,282.05,282.27,16512.0,250.7116,250.7383,250.463,250.6584,16512.0
2021-08-05 15:20:00,282.29,282.34,281.94,282.03,25823.0,250.6761,250.7205,250.3653,250.4452,25823.0
2021-08-05 15:30:00,282.07,282.83,281.98,282.65,34221.0,250.4808,251.1557,250.4008,250.9958,34221.0
2021-08-05 15:40:00,282.7,282.84,282.45,282.49,56999.0,251.0402,251.1645,250.8182,250.8537,56999.0
2021-08-05 15:50:00,282.56,282.79,282.43,282.73,182772.0,250.9159,251.1201,250.8004,251.0669,182772.0
2021-08-06 09:30:00,281.4,282.49,281.01,282.26,38720.0,249.8858,250.8537,249.5395,250.6495,38720.0
2021-08-06 09:40:00,282.19,282.71,282.0,282.71,10958.0,250.5873,251.0491,250.4186,251.0491,10958.0
2021-08-06 09:50:00,282.79,283.23,282.3,282.43,16018.0,251.1201,251.5109,250.685,250.8004,16018.0
2021-08-06 10:00:00,282.55,282.61,282.05,282.2,13750.0,250.907,250.9603,250.463,250.5962,13750.0
2021-08-06 10:10:00,282.27,282.27,281.26,281.38,11977.0,250.6584,250.6584,249.7615,249.868,11977.0
2021-08-06 10:20:00,281.25,281.98,281.25,281.89,6277.0,249.7526,250.4008,249.7526,250.3209,6277.0
2021-08-06 10:30:00,281.8,282.13,281.79,281.96,20386.0,250.241,250.534,250.2321,250.3831,20386.0
2021-08-06 10:40:00,281.91,282.06,281.45,281.51,15126.0,250.3387,250.4719,249.9302,249.9835,15126.0
2021-08-06 10:50:00,281.5,281.58,281.22,281.43,11028.0,249.9746,250.0456,249.726,249.9124,11028.0
2021-08-06 11:00:00,281.42,281.83,281.42,281.81,8279.0,249.9036,250.2676,249.9036,250.2499,8279.0
2021-08-06 11:10:00,281.82,282.06,281.78,281.98,19448.0,250.2588,250.4719,250.2232,250.4008,19448.0
2021-08-06 11:20:00,281.93,282.2,281.81,282.1,7796.0,250.3564,250.5962,250.2499,250.5074,7796.0
2021-08-06 11:30:00,282.06,282.31,281.99,282.19,17837.0,250.4719,250.6939,250.4097,250.5873,17837.0
2021-08-06 11:40:00,282.16,282.26,282.03,282.15,11609.0,250.5607,250.6495,250.4452,250.5518,11609.0
2021-08-06 11:50:00,282.18,282.27,282.12,282.26,8041.0,250.5784,250.6584,250.5252,250.6495,8041.0
2021-08-06 12:00:00,282.25,282.29,282.13,282.19,14657.0,250.6406,250.6761,250.534,250.5873,14657.0
2021-08-06 12:10:00,282.18,283.03,282.18,282.66,19319.0,250.5784,251.3333,250.5784,251.0047,19319.0
2021-08-06 12:20:00,282.62,282.76,282.37,282.68,5487.0,250.9692,251.0935,250.7472,251.0225,5487.0
2021-08-06 12:30:00,282.67,282.67,282.44,282.44,11370.0,251.0136,251.0136,250.8093,250.8093,11370.0
2021-08-06 12:40:00,282.39,282.39,282.17,282.21,13371.0,250.7649,250.7649,250.5696,250.6051,13371.0
2021-08-06 12:50:00,282.17,282.32,282.09,282.32,8496.0,250.5696,250.7028,250.4985,250.7028,8496.0
2021-08-06 13:00:00,282.32,282.33,281.94,281.96,14176.0,250.7028,250.7116,250.3653,250.3831,14176.0
2021-08-06 13:10:00,281.98,282.12,281.9,282.01,20513.0,250.4008,250.5252,250.3298,250.4275,20513.0
2021-08-06 13:20:00,282.01,282.08,281.93,282.0,13554.0,250.4275,250.4896,250.3564,250.4186,13554.0
2021-08-06 13:30:00,282.01,282.59,281.97,282.55,42259.0,250.4275,250.9425,250.392,250.907,42259.0
2021-08-06 13:40:00,282.63,283.25,282.63,283.25,18579.0,250.9781,251.5286,250.9781,251.5286,18579.0
2021-08-06 13:50:00,283.2,283.44,282.8,282.8,20821.0,251.4842,251.6973,251.129,251.129,20821.0
2021-08-06 14:00:00,282.8,282.85,282.38,282.51,15750.0,251.129,251.1734,250.756,250.8715,15750.0
2021-08-06 14:10:00,282.5,282.58,281.96,281.98,16038.0,250.8626,250.9337,250.3831,250.4008,16038.0
2021-08-06 14:20:00,281.93,281.93,281.64,281.83,17233.0,250.3564,250.3564,250.0989,250.2676,17233.0
2021-08-06 14:30:00,281.78,281.83,281.66,281.8,7640.0,250.2232,250.2676,250.1167,250.241,7640.0
2021-08-06 14:40:00,281.79,281.92,281.67,281.91,14655.0,250.2321,250.3476,250.1256,250.3387,14655.0
2021-08-06 14:50:00,281.97,282.0,281.84,281.84,13377.0,250.392,250.4186,250.2765,250.2765,13377.0
2021-08-06 15:00:00,281.83,282.01,281.75,281.98,19938.0,250.2676,250.4275,250.1966,250.4008,19938.0
2021-08-06 15:10:00,281.93,282.24,281.91,281.96,23592.0,250.3564,250.6317,250.3387,250.3831,23592.0
2021-08-06 15:20:00,281.94,282.11,281.81,281.9,18744.0,250.3653,250.5163,250.2499,250.3298,18744.0
2021-08-06 15:30:00,281.86,282.17,281.8,281.89,36866.0,250.2943,250.5696,250.241,250.3209,36866.0
2021-08-06 15:40:00,281.89,281.93,281.51,281.93,26761.0,250.3209,250.3564,249.9835,250.3564,26761.0
2021-08-06 15:50:00,281.96,282.18,281.74,282.11,121056.0,250.3831,250.5784,250.1877,250.5163,121056.0
2021-08-09 09:30:00,282.0,282.42,281.07,281.38,24210.0,250.4186,250.7916,249.5928,249.868,24210.0
2021-08-09 09:40:00,281.46,281.98,281.35,281.35,12502.0,249.9391,250.4008,249.8414,249.8414,12502.0
2021-08-09 09:50:00,281.39,281.49,280.87,280.94,15576.0,249.8769,249.9657,249.4152,249.4773,15576.0
2021-08-09 10:00:00,280.69,280.84,279.74,280.12,10912.0,249.2553,249.3885,248.4117,248.7491,10912.0
2021-08-09 10:10:00,280.24,280.78,280.18,280.26,9684.0,248.8557,249.3352,248.8024,248.8735,9684.0
2021-08-09 10:20:00,280.31,280.43,279.81,280.04,10799.0,248.9179,249.0244,248.4739,248.6781,10799.0
2021-08-09 10:30:00,280.03,280.72,280.03,280.54,12351.0,248.6692,249.282,248.6692,249.1221,12351.0
2021-08-09 10:40:00,280.58,280.82,280.49,280.82,5200.0,249.1576,249.3708,249.0777,249.3708,5200.0
2021-08-09 10:50:00,280.91,281.22,280.0,280.15,9668.0,249.4507,249.726,248.6426,248.7758,9668.0
2021-08-09 11:00:00,280.05,280.48,280.05,280.12,10570.0,248.687,249.0688,248.687,248.7491,10570.0
2021-08-09 11:10:00,280.15,280.18,279.75,279.81,7601.0,248.7758,248.8024,248.4206,248.4739,7601.0
2021-08-09 11:20:00,279.78,279.91,279.36,279.43,10301.0,248.4472,248.5627,248.0743,248.1364,10301.0
2021-08-09 11:30:00,279.43,279.93,279.38,279.93,13451.0,248.1364,248.5804,248.092,248.5804,13451.0
2021-08-09 11:40:00,279.8,279.97,279.64,279.89,5996.0,248.465,248.6159,248.3229,248.5449,5996.0
2021-08-09 11:50:00,279.9,280.25,279.72,280.09,6476.0,248.5538,248.8646,248.3939,248.7225,6476.0
2021-08-09 12:00:00,280.13,280.24,279.61,279.61,5681.0,248.758,248.8557,248.2963,248.2963,5681.0
2021-08-09 12:10:00,279.6,279.66,279.37,279.42,8392.0,248.2874,248.3407,248.0831,248.1275,8392.0
2021-08-09 12:20:00,279.46,279.46,279.21,279.43,7070.0,248.1631,248.1631,247.9411,248.1364,7070.0
2021-08-09 12:30:00,279.57,279.68,279.24,279.35,4854.0,248.2607,248.3584,247.9677,248.0654,4854.0
2021-08-09 12:40:00,279.41,279.47,279.12,279.43,8709.0,248.1187,248.1719,247.8611,248.1364,8709.0
2021-08-09 12:50:00,279.5,279.71,279.35,279.7,6329.0,248.1986,248.3851,248.0654,248.3762,6329.0
2021-08-09 13:00:00,279.87,280.06,279.87,279.9,5699.0,248.5271,248.6959,248.5271,248.5538,5699.0
2021-08-09 13:10:00,279.91,279.92,279.62,279.62,10633.0,248.5627,248.5715,248.3051,248.3051,10633.0
2021-08-09 13:20:00,279.52,279.61,279.3,279.34,10514.0,248.2163,248.2963,248.021,248.0565,10514.0
2021-08-09 13:30:00,279.19,279.53,279.02,279.41,16689.0,247.9233,248.2252,247.7723,248.1187,16689.0
2021-08-09 13:40:00,279.43,279.44,279.02,279.23,5502.0,248.1364,248.1453,247.7723,247.9588,5502.0
2021-08-09 13:50:00,279.21,279.25,278.95,279.1,16067.0,247.9411,247.9766,247.7102,247.8434,16067.0
2021-08-09 14:00:00,279.13,279.67,279.06,279.06,6894.0,247.87,248.3495,247.8079,247.8079,6894.0
2021-08-09 14:10:00,279.13,279.4,279.13,279.19,9750.0,247.87,248.1098,247.87,247.9233,9750.0
2021-08-09 14:20:00,279.21,279.64,279.2,279.64,13190.0,247.9411,248.3229,247.9322,248.3229,13190.0
2021-08-09 14:30:00,279.69,279.78,279.48,279.74,5026.0,248.3673,248.4472,248.1808,248.4117,5026.0
2021-08-09 14:40:00,279.72,279.76,279.47,279.5,6441.0,248.3939,248.4295,248.1719,248.1986,6441.0
2021-08-09 14:50:00,279.5,279.52,279.27,279.28,9545.0,248.1986,248.2163,247.9943,248.0032,9545.0
2021-08-09 15:00:00,279.25,279.45,279.12,279.2,11360.0,247.9766,248.1542,247.8611,247.9322,11360.0
2021-08-09 15:10:00,279.17,279.41,279.13,279.2,12790.0,247.9055,248.1187,247.87,247.9322,12790.0
2021-08-09 15:20:00,279.21,279.84,279.09,279.84,9430.0,247.9411,248.5005,247.8345,248.5005,9430.0
2021-08-09 15:30:00,279.82,280.67,279.69,280.55,36618.0,248.4827,249.2376,248.3673,249.131,36618.0
2021-08-09 15:40:00,280.54,280.65,280.25,280.43,29476.0,249.1221,249.2198,248.8646,249.0244,29476.0
2021-08-09 15:50:00,280.44,280.69,280.01,280.07,84210.0,249.0333,249.2553,248.6515,248.7047,84210.0
2021-08-10 09:30:00,281.55,281.55,280.18,280.91,27607.0,250.019,250.019,248.8024,249.4507,27607.0
2021-08-10 09:40:00,280.93,281.31,280.66,281.0,20661.0,249.4684,249.8059,249.2287,249.5306,20661.0
2021-08-10 09:50:00,280.91,281.53,280.9,281.35,15538.0,249.4507,250.0012,249.4418,249.8414,15538.0
2021-08-10 10:00:00,281.4,281.98,280.27,280.32,11156.0,249.8858,250.4008,248.8823,248.9268,11156.0
2021-08-10 10:10:00,280.17,280.26,278.85,278.91,13933.0,248.7935,248.8735,247.6214,247.6747,13933.0
2021-08-10 10:20:00,278.85,279.55,278.77,279.11,29467.0,247.6214,248.243,247.5503,247.8523,29467.0
2021-08-10 10:30:00,279.13,279.34,278.54,278.91,34392.0,247.87,248.0565,247.3461,247.6747,34392.0
2021-08-10 10:40:00,278.87,279.0,278.36,278.37,12231.0,247.6391,247.7546,247.1863,247.1951,12231.0
2021-08-10 10:50:00,278.33,278.44,277.66,277.91,11237.0,247.1596,247.2573,246.5646,246.7866,11237.0
2021-08-10 11:00:00,277.85,277.96,277.21,277.6,7614.0,246.7334,246.831,246.165,246.5114,7614.0
2021-08-10 11:10:00,277.6,277.98,277.04,277.04,6652.0,246.5114,246.8488,246.0141,246.0141,6652.0
2021-08-10 11:20:00,277.07,277.62,276.77,276.98,14198.0,246.0407,246.5291,245.7743,245.9608,14198.0
2021-08-10 11:30:00,277.05,277.88,277.05,277.59,19789.0,246.023,246.76,246.023,246.5025,19789.0
2021-08-10 11:40:00,277.57,278.03,277.34,278.0,17322.0,246.4847,246.8932,246.2805,246.8666,17322.0
2021-08-10 11:50:00,278.09,278.37,278.06,278.26,13030.0,246.9465,247.1951,246.9198,247.0975,13030.0
2021-08-10 12:00:00,278.36,278.36,278.08,278.12,7617.0,247.1863,247.1863,246.9376,246.9731,7617.0
2021-08-10 12:10:00,278.12,278.49,278.08,278.39,7138.0,246.9731,247.3017,246.9376,247.2129,7138.0
2021-08-10 12:20:00,278.38,278.42,277.97,278.06,7215.0,247.204,247.2395,246.8399,246.9198,7215.0
2021-08-10 12:30:00,277.95,278.15,277.85,278.03,6480.0,246.8222,246.9998,246.7334,246.8932,6480.0
2021-08-10 12:40:00,278.04,278.19,277.91,278.12,11362.0,246.9021,247.0353,246.7866,246.9731,11362.0
2021-08-10 12:50:00,278.15,278.2,278.0,278.17,8674.0,246.9998,247.0442,246.8666,247.0175,8674.0
2021-08-10 13:00:00,278.12,278.12,277.61,277.67,7657.0,246.9731,246.9731,246.5202,246.5735,7657.0
2021-08-10 13:10:00,277.69,277.7,277.23,277.44,9818.0,246.5913,246.6002,246.1828,246.3693,9818.0
2021-08-10 13:20:00,277.55,277.55,276.96,277.08,10718.0,246.467,246.467,245.943,246.0496,10718.0
2021-08-10 13:30:00,277.04,277.42,277.02,277.42,9142.0,246.0141,246.3515,245.9963,246.3515,9142.0
2021-08-10 13:40:00,277.52,277.57,277.37,277.45,5329.0,246.4403,246.4847,246.3071,246.3782,5329.0
2021-08-10 13:50:00,277.47,277.61,277.12,277.15,7504.0,246.3959,246.5202,246.0851,246.1118,7504.0
2021-08-10 14:00:00,277.11,277.11,276.26,276.44,25022.0,246.0762,246.0762,245.3214,245.4813,25022.0
2021-08-10 14:10:00,276.6,277.12,276.6,277.11,6380.0,245.6234,246.0851,245.6234,246.0762,6380.0
2021-08-10 14:20:00,277.21,277.23,276.91,277.09,5943.0,246.165,246.1828,245.8986,246.0585,5943.0
2021-08-10 14:30:00,277.06,277.15,276.93,277.04,7765.0,246.0318,246.1118,245.9164,246.0141,7765.0
2021-08-10 14:40:00,277.02,277.02,276.62,276.73,7940.0,245.9963,245.9963,245.6411,245.7388,7940.0
2021-08-10 14:50:00,276.77,276.83,276.63,276.72,7534.0,245.7743,245.8276,245.65,245.7299,7534.0
2021-08-10 15:00:00,276.74,277.08,276.53,276.53,25661.0,245.7477,246.0496,245.5612,245.5612,25661.0
2021-08-10 15:10:00,276.52,276.52,276.13,276.48,10510.0,245.5523,245.5523,245.206,245.5168,10510.0
2021-08-10 15:20:00,276.46,276.49,276.15,276.26,7995.0,245.499,245.5257,245.2238,245.3214,7995.0
2021-08-10 15:30:00,276.25,276.25,275.59,275.61,30034.0,245.3126,245.3126,244.7265,244.7442,30034.0
2021-08-10 15:40:00,275.61,275.84,275.23,275.35,43267.0,244.7442,244.9485,244.4068,244.5133,43267.0
2021-08-10 15:50:00,275.36,275.64,275.0,275.25,125184.0,244.5222,244.7709,244.2025,244.4245,125184.0
2021-08-11 09:30:00,276.41,277.17,275.94,276.21,28419.0,245.4546,246.1295,245.0373,245.277,28419.0
2021-08-11 09:40:00,275.88,276.0,275.37,275.94,11614.0,244.984,245.0906,244.5311,245.0373,11614.0
2021-08-11 09:50:00,275.92,276.93,275.77,276.01,16136.0,245.0195,245.9164,244.8863,245.0994,16136.0
2021-08-11 10:00:00,276.21,277.18,275.86,277.1,14113.0,245.277,246.1384,244.9662,246.0674,14113.0
2021-08-11 10:10:00,277.18,277.23,276.54,277.23,9268.0,246.1384,246.1828,245.5701,246.1828,9268.0
2021-08-11 10:20:00,277.23,277.58,277.19,277.43,7143.0,246.1828,246.4936,246.1473,246.3604,7143.0
2021-08-11 10:30:00,277.57,277.57,276.87,276.96,10586.0,246.4847,246.4847,245.8631,245.943,10586.0
2021-08-11 10:40:00,277.08,277.09,276.74,276.88,5064.0,246.0496,246.0585,245.7477,245.872,5064.0
2021-08-11 10:50:00,276.88,277.52,276.82,277.52,7062.0,245.872,246.4403,245.8187,246.4403,7062.0
2021-08-11 11:00:00,277.44,277.61,277.3,277.6,6883.0,246.3693,246.5202,246.245,246.5114,6883.0
2021-08-11 11:10:00,277.6,277.7,277.05,277.19,8792.0,246.5114,246.6002,246.023,246.1473,8792.0
2021-08-11 11:20:00,277.15,277.15,276.5,276.58,10097.0,246.1118,246.1118,245.5346,245.6056,10097.0
2021-08-11 11:30:00,276.59,276.77,276.44,276.7,5166.0,245.6145,245.7743,245.4813,245.7122,5166.0
2021-08-11 11:40:00,276.76,277.16,276.68,277.16,7211.0,245.7654,246.1206,245.6944,246.1206,7211.0
2021-08-11 11:50:00,277.16,277.36,276.74,276.78,7883.0,246.1206,246.2982,245.7477,245.7832,7883.0
2021-08-11 12:00:00,276.9,277.05,276.69,276.71,6987.0,245.8898,246.023,245.7033,245.721,6987.0
2021-08-11 12:10:00,276.72,276.91,276.5,276.5,3118.0,245.7299,245.8986,245.5346,245.5346,3118.0
2021-08-11 12:20:00,276.55,276.59,276.42,276.42,5943.0,245.579,245.6145,245.4635,245.4635,5943.0
2021-08-11 12:30:00,276.42,276.49,276.08,276.08,5438.0,245.4635,245.5257,245.1616,245.1616,5438.0
2021-08-11 12:40:00,276.15,276.24,275.95,275.97,6734.0,245.2238,245.3037,245.0461,245.0639,6734.0
2021-08-11 12:50:00,276.07,276.07,275.86,275.99,3529.0,245.1527,245.1527,244.9662,245.0817,3529.0
2021-08-11 13:00:00,275.91,276.43,275.86,276.33,17170.0,245.0106,245.4724,244.9662,245.3836,17170.0
2021-08-11 13:10:00,276.41,276.54,276.29,276.35,5830.0,245.4546,245.5701,245.3481,245.4014,5830.0
2021-08-11 13:20:00,276.35,276.43,276.23,276.24,5798.0,245.4014,245.4724,245.2948,245.3037,5798.0
2021-08-11 13:30:00,276.22,276.33,276.06,276.07,9484.0,245.2859,245.3836,245.1438,245.1527,9484.0
2021-08-11 13:40:00,276.0,276.4,275.95,276.4,5809.0,245.0906,245.4458,245.0461,245.4458,5809.0
2021-08-11 13:50:00,276.31,276.56,276.31,276.46,4107.0,245.3658,245.5878,245.3658,245.499,4107.0
2021-08-11 14:00:00,276.48,276.72,276.32,276.72,4622.0,245.5168,245.7299,245.3747,245.7299,4622.0
2021-08-11 14:10:00,276.83,276.87,276.61,276.79,5779.0,245.8276,245.8631,245.6322,245.7921,5779.0
2021-08-11 14:20:00,276.77,277.04,276.75,276.96,7867.0,245.7743,246.0141,245.7566,245.943,7867.0
2021-08-11 14:30:00,277.08,277.15,277.02,277.13,6768.0,246.0496,246.1118,245.9963,246.094,6768.0
2021-08-11 14:40:00,277.19,277.2,276.77,276.77,7626.0,246.1473,246.1562,245.7743,245.7743,7626.0
2021-08-11 14:50:00,276.77,276.86,276.62,276.62,4786.0,245.7743,245.8542,245.6411,245.6411,4786.0
2021-08-11 15:00:00,276.6,276.96,276.6,276.92,8046.0,245.6234,245.943,245.6234,245.9075,8046.0
2021-08-11 15:10:00,276.89,277.15,276.89,277.01,7958.0,245.8809,246.1118,245.8809,245.9874,7958.0
2021-08-11 15:20:00,277.09,277.35,277.09,277.26,6254.0,246.0585,246.2894,246.0585,246.2094,6254.0
2021-08-11 15:30:00,277.27,277.27,276.92,276.96,9227.0,246.2183,246.2183,245.9075,245.943,9227.0
2021-08-11 15:40:00,276.92,277.19,276.87,277.1,11688.0,245.9075,246.1473,245.8631,246.0674,11688.0
2021-08-11 15:50:00,277.12,277.25,276.87,277.23,65843.0,246.0851,246.2006,245.8631,246.1828,65843.0
2021-08-12 09:30:00,278.0,278.89,276.15,276.91,29323.0,246.8666,247.6569,245.2238,245.8986,29323.0
2021-08-12 09:40:00,277.02,277.49,276.87,277.05,8245.0,245.9963,246.4137,245.8631,246.023,8245.0
2021-08-12 09:50:00,277.18,277.89,277.06,277.27,6987.0,246.1384,246.7689,246.0318,246.2183,6987.0
2021-08-12 10:00:00,277.14,278.29,276.99,278.18,6037.0,246.1029,247.1241,245.9697,247.0264,6037.0
2021-08-12 10:10:00,278.2,278.72,278.2,278.35,5519.0,247.0442,247.5059,247.0442,247.1774,5519.0
2021-08-12 10:20:00,278.4,278.51,278.05,278.31,10147.0,247.2218,247.3195,246.911,247.1419,10147.0
2021-08-12 10:30:00,278.56,279.27,278.51,279.21,13295.0,247.3639,247.9943,247.3195,247.9411,13295.0
2021-08-12 10:40:00,279.35,279.62,279.12,279.36,11276.0,248.0654,248.3051,247.8611,248.0743,11276.0
2021-08-12 10:50:00,279.38,279.84,279.33,279.84,9853.0,248.092,248.5005,248.0476,248.5005,9853.0
2021-08-12 11:00:00,279.8,280.1,279.53,279.97,8723.0,248.465,248.7314,248.2252,248.6159,8723.0
2021-08-12 11:10:00,279.94,280.05,279.44,279.48,5712.0,248.5893,248.687,248.1453,248.1808,5712.0
2021-08-12 11:20:00,279.49,280.08,279.48,280.0,11099.0,248.1897,248.7136,248.1808,248.6426,11099.0
2021-08-12 11:30:00,280.03,280.11,279.52,279.53,7107.0,248.6692,248.7403,248.2163,248.2252,7107.0
2021-08-12 11:40:00,279.53,279.65,279.3,279.48,7890.0,248.2252,248.3318,248.021,248.1808,7890.0
2021-08-12 11:50:00,279.41,279.47,279.08,279.08,6178.0,248.1187,248.1719,247.8256,247.8256,6178.0
2021-08-12 12:00:00,279.08,279.57,279.08,279.5,5553.0,247.8256,248.2607,247.8256,248.1986,5553.0
2021-08-12 12:10:00,279.51,279.82,279.44,279.46,10643.0,248.2075,248.4827,248.1453,248.1631,10643.0
2021-08-12 12:20:00,279.53,280.04,279.53,279.99,6522.0,248.2252,248.6781,248.2252,248.6337,6522.0
2021-08-12 12:30:00,280.01,280.07,279.84,279.84,4019.0,248.6515,248.7047,248.5005,248.5005,4019.0
2021-08-12 12:40:00,279.86,280.03,279.76,279.95,6969.0,248.5183,248.6692,248.4295,248.5982,6969.0
2021-08-12 12:50:00,279.93,279.99,279.74,279.82,6574.0,248.5804,248.6337,248.4117,248.4827,6574.0
2021-08-12 13:00:00,279.85,279.86,279.37,279.69,13965.0,248.5094,248.5183,248.0831,248.3673,13965.0
2021-08-12 13:10:00,279.72,280.04,279.58,279.81,10283.0,248.3939,248.6781,248.2696,248.4739,10283.0
2021-08-12 13:20:00,279.86,280.22,279.83,280.15,16855.0,248.5183,248.8379,248.4916,248.7758,16855.0
2021-08-12 13:30:00,280.21,280.48,280.11,280.16,7124.0,248.8291,249.0688,248.7403,248.7847,7124.0
2021-08-12 13:40:00,280.2,280.32,279.63,279.7,8394.0,248.8202,248.9268,248.314,248.3762,8394.0
2021-08-12 13:50:00,279.78,279.95,279.75,279.9,8397.0,248.4472,248.5982,248.4206,248.5538,8397.0
2021-08-12 14:00:00,279.93,280.13,279.79,279.93,7705.0,248.5804,248.758,248.4561,248.5804,7705.0
2021-08-12 14:10:00,279.97,280.01,279.5,279.71,7973.0,248.6159,248.6515,248.1986,248.3851,7973.0
2021-08-12 14:20:00,279.73,279.88,279.7,279.79,4502.0,248.4028,248.536,248.3762,248.4561,4502.0
2021-08-12 14:30:00,279.83,280.02,279.76,279.95,3006.0,248.4916,248.6603,248.4295,248.5982,3006.0
2021-08-12 14:40:00,279.93,279.93,279.79,279.81,3004.0,248.5804,248.5804,248.4561,248.4739,3004.0
2021-08-12 14:50:00,279.87,280.01,279.63,279.69,4969.0,248.5271,248.6515,248.314,248.3673,4969.0
2021-08-12 15:00:00,279.72,279.72,279.3,279.57,6780.0,248.3939,248.3939,248.021,248.2607,6780.0
2021-08-12 15:10:00,279.53,279.64,279.47,279.64,4774.0,248.2252,248.3229,248.1719,248.3229,4774.0
2021-08-12 15:20:00,279.59,280.06,279.59,279.93,4356.0,248.2785,248.6959,248.2785,248.5804,4356.0
2021-08-12 15:30:00,279.89,280.06,279.76,280.03,8909.0,248.5449,248.6959,248.4295,248.6692,8909.0
2021-08-12 15:40:00,280.08,280.15,279.94,280.02,13059.0,248.7136,248.7758,248.5893,248.6603,13059.0
2021-08-12 15:50:00,280.06,280.38,279.88,280.13,71772.0,248.6959,248.98,248.536,248.758,71772.0
2021-08-13 09:30:00,280.43,281.03,279.96,280.5,31632.0,249.0244,249.5572,248.6071,249.0866,31632.0
2021-08-13 09:40:00,280.5,280.5,279.92,280.06,6332.0,249.0866,249.0866,248.5715,248.6959,6332.0
2021-08-13 09:50:00,280.14,280.73,280.14,280.4,22864.0,248.7669,249.2908,248.7669,248.9978,22864.0
2021-08-13 10:00:00,280.52,280.52,279.77,279.88,7498.0,249.1044,249.1044,248.4383,248.536,7498.0
2021-08-13 10:10:00,279.77,279.94,279.25,279.32,8831.0,248.4383,248.5893,247.9766,248.0387,8831.0
2021-08-13 10:20:00,279.34,279.53,279.2,279.46,7277.0,248.0565,248.2252,247.9322,248.1631,7277.0
2021-08-13 10:30:00,279.53,280.07,279.46,280.07,8911.0,248.2252,248.7047,248.1631,248.7047,8911.0
2021-08-13 10:40:00,280.16,280.16,279.62,279.98,4021.0,248.7847,248.7847,248.3051,248.6248,4021.0
2021-08-13 10:50:00,280.03,280.52,279.98,280.44,11572.0,248.6692,249.1044,248.6248,249.0333,11572.0
2021-08-13 11:00:00,280.46,280.56,280.29,280.43,9624.0,249.0511,249.1399,248.9001,249.0244,9624.0
2021-08-13 11:10:00,280.49,280.91,280.48,280.84,9080.0,249.0777,249.4507,249.0688,249.3885,9080.0
2021-08-13 11:20:00,280.9,281.24,280.71,281.18,8089.0,249.4418,249.7437,249.2731,249.6904,8089.0
2021-08-13 11:30:00,281.23,281.61,281.2,281.55,6668.0,249.7348,250.0723,249.7082,250.019,6668.0
2021-08-13 11:40:00,281.55,281.88,281.41,281.55,6126.0,250.019,250.312,249.8947,250.019,6126.0
2021-08-13 11:50:00,281.49,281.75,281.43,281.54,9581.0,249.9657,250.1966,249.9124,250.0101,9581.0
2021-08-13 12:00:00,281.53,281.64,281.45,281.57,4539.0,250.0012,250.0989,249.9302,250.0368,4539.0
2021-08-13 12:10:00,281.62,281.73,281.47,281.48,6165.0,250.0812,250.1788,249.948,249.9568,6165.0
2021-08-13 12:20:00,281.46,281.5,281.13,281.13,18835.0,249.9391,249.9746,249.646,249.646,18835.0
2021-08-13 12:30:00,281.22,281.27,281.06,281.15,6195.0,249.726,249.7704,249.5839,249.6638,6195.0
2021-08-13 12:40:00,281.11,281.33,280.92,281.14,30859.0,249.6283,249.8236,249.4596,249.6549,30859.0
2021-08-13 12:50:00,281.17,281.4,281.12,281.23,4151.0,249.6816,249.8858,249.6372,249.7348,4151.0
2021-08-13 13:00:00,281.24,281.49,281.1,281.49,9993.0,249.7437,249.9657,249.6194,249.9657,9993.0
2021-08-13 13:10:00,281.52,281.78,281.5,281.76,3181.0,249.9924,250.2232,249.9746,250.2055,3181.0
2021-08-13 13:20:00,281.74,281.94,281.74,281.92,2854.0,250.1877,250.3653,250.1877,250.3476,2854.0
2021-08-13 13:30:00,281.92,281.96,281.68,281.78,8310.0,250.3476,250.3831,250.1344,250.2232,8310.0
2021-08-13 13:40:00,281.74,281.96,281.74,281.8,4533.0,250.1877,250.3831,250.1877,250.241,4533.0
2021-08-13 13:50:00,281.84,281.84,281.5,281.5,2975.0,250.2765,250.2765,249.9746,249.9746,2975.0
2021-08-13 14:00:00,281.45,281.73,281.45,281.73,2955.0,249.9302,250.1788,249.9302,250.1788,2955.0
2021-08-13 14:10:00,281.79,282.26,281.76,282.25,3905.0,250.2321,250.6495,250.2055,250.6406,3905.0
2021-08-13 14:20:00,282.24,282.55,282.21,282.42,5219.0,250.6317,250.907,250.6051,250.7916,5219.0
2021-08-13 14:30:00,282.44,282.47,281.83,281.83,7115.0,250.8093,250.836,250.2676,250.2676,7115.0
2021-08-13 14:40:00,281.85,282.27,281.74,282.27,9102.0,250.2854,250.6584,250.1877,250.6584,9102.0
2021-08-13 14:50:00,282.24,282.52,282.24,282.47,10909.0,250.6317,250.8804,250.6317,250.836,10909.0
2021-08-13 15:00:00,282.43,282.5,282.25,282.39,6362.0,250.8004,250.8626,250.6406,250.7649,6362.0
2021-08-13 15:10:00,282.36,282.5,281.77,281.84,7895.0,250.7383,250.8626,250.2144,250.2765,7895.0
2021-08-13 15:20:00,281.84,282.04,281.79,281.98,8957.0,250.2765,250.4541,250.2321,250.4008,8957.0
2021-08-13 15:30:00,282.01,282.33,281.85,282.25,16664.0,250.4275,250.7116,250.2854,250.6406,16664.0
2021-08-13 15:40:00,282.21,282.67,282.06,282.63,25484.0,250.6051,251.0136,250.4719,250.9781,25484.0
2021-08-13 15:50:00,282.71,282.95,282.29,282.88,66931.0,251.0491,251.2622,250.6761,251.2001,66931.0
2021-08-16 09:30:00,282.92,283.49,282.38,282.79,31874.0,251.2356,251.7417,250.756,251.1201,31874.0
2021-08-16 09:40:00,282.83,283.21,282.25,282.98,16539.0,251.1557,251.4931,250.6406,251.2889,16539.0
2021-08-16 09:50:00,282.95,283.61,282.77,283.22,16062.0,251.2622,251.8483,251.1024,251.502,16062.0
2021-08-16 10:00:00,283.33,283.54,283.09,283.37,21702.0,251.5997,251.7861,251.3865,251.6352,21702.0
2021-08-16 10:10:00,283.37,283.57,282.91,283.31,20894.0,251.6352,251.8128,251.2267,251.5819,20894.0
2021-08-16 10:20:00,283.45,284.31,283.34,283.66,17886.0,251.7062,252.4699,251.6085,251.8927,17886.0
2021-08-16 10:30:00,283.75,284.56,283.62,283.62,26528.0,251.9726,252.6919,251.8572,251.8572,26528.0
2021-08-16 10:40:00,283.46,283.99,283.13,283.13,19915.0,251.7151,252.1857,251.4221,251.4221,19915.0
2021-08-16 10:50:00,283.16,283.46,282.78,283.46,20550.0,251.4487,251.7151,251.1113,251.7151,20550.0
2021-08-16 11:00:00,283.39,283.87,283.39,283.61,13320.0,251.6529,252.0792,251.6529,251.8483,13320.0
2021-08-16 11:10:00,283.64,283.79,283.39,283.39,12127.0,251.8749,252.0081,251.6529,251.6529,12127.0
2021-08-16 11:20:00,283.5,284.16,283.5,284.16,12876.0,251.7506,252.3367,251.7506,252.3367,12876.0
2021-08-16 11:30:00,284.14,284.14,283.55,283.56,13627.0,252.3189,252.3189,251.795,251.8039,13627.0
2021-08-16 11:40:00,283.64,283.66,283.17,283.25,10681.0,251.8749,251.8927,251.4576,251.5286,10681.0
2021-08-16 11:50:00,283.25,283.32,282.95,283.13,12493.0,251.5286,251.5908,251.2622,251.4221,12493.0
2021-08-16 12:00:00,283.22,283.58,283.17,283.43,13860.0,251.502,251.8217,251.4576,251.6885,13860.0
2021-08-16 12:10:00,283.43,283.46,283.12,283.13,8247.0,251.6885,251.7151,251.4132,251.4221,8247.0
2021-08-16 12:20:00,283.14,283.19,282.88,283.09,11743.0,251.4309,251.4753,251.2001,251.3865,11743.0
2021-08-16 12:30:00,283.09,283.38,283.09,283.34,6962.0,251.3865,251.6441,251.3865,251.6085,6962.0
2021-08-16 12:40:00,283.42,283.72,283.2,283.27,6447.0,251.6796,251.946,251.4842,251.5464,6447.0
2021-08-16 12:50:00,283.3,283.51,283.18,283.36,5814.0,251.573,251.7595,251.4665,251.6263,5814.0
2021-08-16 13:00:00,283.45,283.61,283.28,283.43,7233.0,251.7062,251.8483,251.5553,251.6885,7233.0
2021-08-16 13:10:00,283.4,283.61,283.1,283.14,6006.0,251.6618,251.8483,251.3954,251.4309,6006.0
2021-08-16 13:20:00,283.15,283.6,283.13,283.53,6425.0,251.4398,251.8394,251.4221,251.7773,6425.0
2021-08-16 13:30:00,283.56,283.61,283.41,283.57,7767.0,251.8039,251.8483,251.6707,251.8128,7767.0
2021-08-16 13:40:00,283.55,283.62,283.38,283.47,9760.0,251.795,251.8572,251.6441,251.724,9760.0
2021-08-16 13:50:00,283.5,283.5,283.2,283.33,7034.0,251.7506,251.7506,251.4842,251.5997,7034.0
2021-08-16 14:00:00,283.35,283.46,283.19,283.31,9165.0,251.6174,251.7151,251.4753,251.5819,9165.0
2021-08-16 14:10:00,283.41,283.46,283.24,283.44,4928.0,251.6707,251.7151,251.5197,251.6973,4928.0
2021-08-16 14:20:00,283.42,283.74,283.41,283.49,7702.0,251.6796,251.9637,251.6707,251.7417,7702.0
2021-08-16 14:30:00,283.54,283.62,283.32,283.32,7097.0,251.7861,251.8572,251.5908,251.5908,7097.0
2021-08-16 14:40:00,283.35,283.38,282.54,282.57,16244.0,251.6174,251.6441,250.8981,250.9248,16244.0
2021-08-16 14:50:00,282.54,282.64,281.77,281.79,49143.0,250.8981,250.9869,250.2144,250.2321,49143.0
2021-08-16 15:00:00,281.87,282.84,281.86,282.78,10027.0,250.3032,251.1645,250.2943,251.1113,10027.0
2021-08-16 15:10:00,282.7,282.84,282.63,282.68,6261.0,251.0402,251.1645,250.9781,251.0225,6261.0
2021-08-16 15:20:00,282.65,282.98,282.6,282.87,27404.0,250.9958,251.2889,250.9514,251.1912,27404.0
2021-08-16 15:30:00,282.89,283.4,282.7,283.22,17539.0,251.2089,251.6618,251.0402,251.502,17539.0
2021-08-16 15:40:00,283.22,283.31,283.09,283.1,17387.0,251.502,251.5819,251.3865,251.3954,17387.0
2021-08-16 15:50:00,283.07,283.29,283.01,283.19,60734.0,251.3688,251.5641,251.3155,251.4753,60734.0
2021-08-17 09:30:00,281.14,283.68,281.14,283.25,33120.0,249.6549,251.9105,249.6549,251.5286,33120.0
2021-08-17 09:40:00,283.37,284.0,283.07,284.0,8023.0,251.6352,252.1946,251.3688,252.1946,8023.0
2021-08-17 09:50:00,283.91,284.26,283.67,284.26,11604.0,252.1147,252.4255,251.9016,252.4255,11604.0
2021-08-17 10:00:00,284.05,284.89,283.91,284.89,6797.0,252.239,252.985,252.1147,252.985,6797.0
2021-08-17 10:10:00,284.89,284.94,284.6,284.94,5877.0,252.985,253.0294,252.7274,253.0294,5877.0
2021-08-17 10:20:00,284.87,284.91,284.13,284.24,6792.0,252.9672,253.0027,252.3101,252.4077,6792.0
2021-08-17 10:30:00,284.11,284.9,284.09,284.25,7273.0,252.2923,252.9938,252.2745,252.4166,7273.0
2021-08-17 10:40:00,284.16,284.85,284.16,284.8,6534.0,252.3367,252.9494,252.3367,252.905,6534.0
2021-08-17 10:50:00,284.71,285.22,284.62,285.22,10361.0,252.8251,253.278,252.7452,253.278,10361.0
2021-08-17 11:00:00,285.27,285.72,285.26,285.37,14831.0,253.3224,253.722,253.3135,253.4112,14831.0
2021-08-17 11:10:00,285.38,285.94,285.21,285.9,17452.0,253.4201,253.9174,253.2691,253.8818,17452.0
2021-08-17 11:20:00,285.9,286.5,285.77,286.45,23472.0,253.8818,254.4146,253.7664,254.3702,23472.0
2021-08-17 11:30:00,286.53,286.7,286.02,286.18,10919.0,254.4413,254.5922,253.9884,254.1305,10919.0
2021-08-17 11:40:00,286.18,286.18,285.59,285.59,7386.0,254.1305,254.1305,253.6066,253.6066,7386.0
2021-08-17 11:50:00,285.62,285.78,285.39,285.4,13758.0,253.6332,253.7753,253.429,253.4378,13758.0
2021-08-17 12:00:00,285.37,285.54,285.02,285.42,13372.0,253.4112,253.5622,253.1004,253.4556,13372.0
2021-08-17 12:10:00,285.5,286.14,285.5,285.94,9373.0,253.5266,254.095,253.5266,253.9174,9373.0
2021-08-17 12:20:00,285.78,285.86,285.62,285.72,6340.0,253.7753,253.8463,253.6332,253.722,6340.0
2021-08-17 12:30:00,285.72,285.74,285.34,285.43,6861.0,253.722,253.7398,253.3846,253.4645,6861.0
2021-08-17 12:40:00,285.37,285.54,285.17,285.32,6404.0,253.4112,253.5622,253.2336,253.3668,6404.0
2021-08-17 12:50:00,285.29,285.45,284.89,284.9,9608.0,253.3402,253.4822,252.985,252.9938,9608.0
2021-08-17 13:00:00,284.89,285.08,284.35,284.63,7351.0,252.985,253.1537,252.5054,252.7541,7351.0
2021-08-17 13:10:00,284.56,284.7,284.2,284.2,6082.0,252.6919,252.8162,252.3722,252.3722,6082.0
2021-08-17 13:20:00,284.24,284.57,283.97,284.57,5059.0,252.4077,252.7008,252.168,252.7008,5059.0
2021-08-17 13:30:00,284.45,284.92,284.44,284.88,8133.0,252.5942,253.0116,252.5853,252.9761,8133.0
2021-08-17 13:40:00,284.86,284.91,284.58,284.78,10479.0,252.9583,253.0027,252.7097,252.8873,10479.0
2021-08-17 13:50:00,284.87,285.16,284.87,285.08,8516.0,252.9672,253.2247,252.9672,253.1537,8516.0
2021-08-17 14:00:00,285.16,285.29,284.97,285.01,11395.0,253.2247,253.3402,253.056,253.0915,11395.0
2021-08-17 14:10:00,285.02,285.2,284.84,284.97,6007.0,253.1004,253.2602,252.9406,253.056,6007.0
2021-08-17 14:20:00,284.95,285.13,284.86,284.88,6362.0,253.0382,253.1981,252.9583,252.9761,6362.0
2021-08-17 14:30:00,284.81,284.88,284.16,284.22,6919.0,252.9139,252.9761,252.3367,252.39,6919.0
2021-08-17 14:40:00,284.27,284.68,284.27,284.66,3706.0,252.4344,252.7985,252.4344,252.7807,3706.0
2021-08-17 14:50:00,284.61,284.84,284.56,284.75,4693.0,252.7363,252.9406,252.6919,252.8606,4693.0
2021-08-17 15:00:00,284.77,285.15,284.77,285.12,4287.0,252.8784,253.2158,252.8784,253.1892,4287.0
2021-08-17 15:10:00,285.13,285.26,285.04,285.15,4666.0,253.1981,253.3135,253.1182,253.2158,4666.0
2021-08-17 15:20:00,285.14,285.62,285.12,285.52,8488.0,253.207,253.6332,253.1892,253.5444,8488.0
2021-08-17 15:30:00,285.64,285.91,285.47,285.66,11847.0,253.651,253.8907,253.5,253.6687,11847.0
2021-08-17 15:40:00,285.71,286.07,285.45,285.91,14806.0,253.7131,254.0328,253.4822,253.8907,14806.0
2021-08-17 15:50:00,286.03,286.73,286.03,286.56,57423.0,253.9973,254.6189,253.9973,254.4679,57423.0
2021-08-18 09:30:00,285.96,287.0,285.01,285.62,32898.0,253.9351,254.8587,253.0915,253.6332,32898.0
2021-08-18 09:40:00,285.47,287.25,285.47,287.25,16724.0,253.5,255.0807,253.5,255.0807,16724.0
2021-08-18 09:50:00,287.29,287.29,285.65,285.65,23350.0,255.1162,255.1162,253.6598,253.6598,23350.0
2021-08-18 10:00:00,285.71,286.69,285.69,286.68,11209.0,253.7131,254.5834,253.6954,254.5745,11209.0
2021-08-18 10:10:00,286.68,287.0,286.41,286.41,19192.0,254.5745,254.8587,254.3347,254.3347,19192.0
2021-08-18 10:20:00,286.31,286.44,286.0,286.38,10987.0,254.2459,254.3614,253.9706,254.3081,10987.0
2021-08-18 10:30:00,286.5,287.02,285.95,285.96,18316.0,254.4146,254.8764,253.9262,253.9351,18316.0
2021-08-18 10:40:00,285.88,286.06,284.99,285.5,21081.0,253.8641,254.0239,253.0738,253.5266,21081.0
2021-08-18 10:50:00,285.56,285.9,284.97,285.02,10003.0,253.5799,253.8818,253.056,253.1004,10003.0
2021-08-18 11:00:00,285.06,285.06,284.23,284.58,24914.0,253.1359,253.1359,252.3989,252.7097,24914.0
2021-08-18 11:10:00,284.6,284.6,283.82,284.12,12284.0,252.7274,252.7274,252.0348,252.3012,12284.0
2021-08-18 11:20:00,284.05,284.6,283.96,284.31,12296.0,252.239,252.7274,252.1591,252.4699,12296.0
2021-08-18 11:30:00,284.41,284.47,283.91,284.04,11685.0,252.5587,252.612,252.1147,252.2301,11685.0
2021-08-18 11:40:00,284.05,284.13,283.68,283.81,9174.0,252.239,252.3101,251.9105,252.0259,9174.0
2021-08-18 11:50:00,283.81,283.92,283.52,283.82,7412.0,252.0259,252.1236,251.7684,252.0348,7412.0
2021-08-18 12:00:00,283.88,283.9,283.72,283.8,7335.0,252.0881,252.1058,251.946,252.017,7335.0
2021-08-18 12:10:00,283.84,284.29,283.67,284.29,10025.0,252.0525,252.4521,251.9016,252.4521,10025.0
2021-08-18 12:20:00,284.24,284.39,283.54,283.65,8274.0,252.4077,252.5409,251.7861,251.8838,8274.0
2021-08-18 12:30:00,283.66,283.67,283.39,283.44,9998.0,251.8927,251.9016,251.6529,251.6973,9998.0
2021-08-18 12:40:00,283.4,284.13,283.37,284.0,5678.0,251.6618,252.3101,251.6352,252.1946,5678.0
2021-08-18 12:50:00,283.95,284.12,283.83,284.06,3907.0,252.1502,252.3012,252.0437,252.2479,3907.0
2021-08-18 13:00:00,284.2,284.27,283.89,284.16,7505.0,252.3722,252.4344,252.0969,252.3367,7505.0
2021-08-18 13:10:00,284.32,284.49,284.16,284.33,5231.0,252.4788,252.6297,252.3367,252.4877,5231.0
2021-08-18 13:20:00,284.25,284.34,284.03,284.2,8419.0,252.4166,252.4965,252.2213,252.3722,8419.0
2021-08-18 13:30:00,284.15,284.49,284.14,284.43,5173.0,252.3278,252.6297,252.3189,252.5765,5173.0
2021-08-18 13:40:00,284.51,284.82,284.47,284.82,5272.0,252.6475,252.9228,252.612,252.9228,5272.0
2021-08-18 13:50:00,284.76,284.81,284.6,284.6,4236.0,252.8695,252.9139,252.7274,252.7274,4236.0
2021-08-18 14:00:00,284.71,285.11,284.6,284.67,4634.0,252.8251,253.1803,252.7274,252.7896,4634.0
2021-08-18 14:10:00,284.75,284.76,283.75,283.94,10022.0,252.8606,252.8695,251.9726,252.1413,10022.0
2021-08-18 14:20:00,284.06,284.51,283.84,284.41,7978.0,252.2479,252.6475,252.0525,252.5587,7978.0
2021-08-18 14:30:00,284.35,284.59,284.25,284.29,7421.0,252.5054,252.7185,252.4166,252.4521,7421.0
2021-08-18 14:40:00,284.25,284.32,284.09,284.19,5055.0,252.4166,252.4788,252.2745,252.3633,5055.0
2021-08-18 14:50:00,284.22,284.65,284.22,284.59,6531.0,252.39,252.7718,252.39,252.7185,6531.0
2021-08-18 15:00:00,284.53,284.66,284.27,284.56,10589.0,252.6653,252.7807,252.4344,252.6919,10589.0
2021-08-18 15:10:00,284.48,284.54,284.34,284.53,11818.0,252.6209,252.6741,252.4965,252.6653,11818.0
2021-08-18 15:20:00,284.48,284.55,283.77,283.81,10658.0,252.6209,252.683,251.9904,252.0259,10658.0
2021-08-18 15:30:00,283.8,284.08,283.75,284.03,18727.0,252.017,252.2657,251.9726,252.2213,18727.0
2021-08-18 15:40:00,284.08,284.46,283.81,283.98,22225.0,252.2657,252.6031,252.0259,252.1769,22225.0
2021-08-18 15:50:00,283.98,284.13,283.33,283.38,71940.0,252.1769,252.3101,251.5997,251.6441,71940.0
2021-08-19 09:30:00,281.59,283.16,281.59,283.13,43054.0,250.0545,251.4487,250.0545,251.4221,43054.0
2021-08-19 09:40:00,283.29,285.01,283.29,284.57,20660.0,251.5641,253.0915,251.5641,252.7008,20660.0
2021-08-19 09:50:00,284.58,285.62,284.58,285.49,13332.0,252.7097,253.6332,252.7097,253.5178,13332.0
2021-08-19 10:00:00,285.55,286.1,285.34,285.34,13091.0,253.571,254.0594,253.3846,253.3846,13091.0
2021-08-19 10:10:00,285.43,286.09,285.43,285.56,12751.0,253.4645,254.0506,253.4645,253.5799,12751.0
2021-08-19 10:20:00,285.52,286.5,285.52,286.5,11822.0,253.5444,254.4146,253.5444,254.4146,11822.0
2021-08-19 10:30:00,286.4,286.4,285.67,285.71,6025.0,254.3258,254.3258,253.6776,253.7131,6025.0
2021-08-19 10:40:00,285.81,286.15,285.59,286.07,15690.0,253.8019,254.1038,253.6066,254.0328,15690.0
2021-08-19 10:50:00,286.07,287.2,286.01,287.2,16830.0,254.0328,255.0363,253.9795,255.0363,16830.0
2021-08-19 11:00:00,287.16,287.6,286.9,287.03,8600.0,255.0007,255.3915,254.7699,254.8853,8600.0
2021-08-19 11:10:00,287.12,287.65,287.12,287.51,21870.0,254.9652,255.4359,254.9652,255.3115,21870.0
2021-08-19 11:20:00,287.44,287.92,287.27,287.56,7038.0,255.2494,255.6756,255.0984,255.3559,7038.0
2021-08-19 11:30:00,287.57,287.75,287.29,287.31,7689.0,255.3648,255.5247,255.1162,255.1339,7689.0
2021-08-19 11:40:00,287.26,287.76,287.09,287.64,4090.0,255.0895,255.5335,254.9386,255.427,4090.0
2021-08-19 11:50:00,287.73,287.82,287.31,287.82,12258.0,255.5069,255.5868,255.1339,255.5868,12258.0
2021-08-19 12:00:00,287.91,288.27,287.56,287.56,5942.0,255.6667,255.9864,255.3559,255.3559,5942.0
2021-08-19 12:10:00,287.59,287.68,287.09,287.37,38949.0,255.3826,255.4625,254.9386,255.1872,38949.0
2021-08-19 12:20:00,287.32,287.39,286.77,287.08,6666.0,255.1428,255.205,254.6544,254.9297,6666.0
2021-08-19 12:30:00,287.12,287.5,286.96,287.14,15513.0,254.9652,255.3027,254.8231,254.983,15513.0
2021-08-19 12:40:00,287.13,287.36,287.01,287.36,9822.0,254.9741,255.1783,254.8675,255.1783,9822.0
2021-08-19 12:50:00,287.46,287.91,287.46,287.66,5618.0,255.2671,255.6667,255.2671,255.4447,5618.0
2021-08-19 13:00:00,287.63,287.68,286.94,287.0,10968.0,255.4181,255.4625,254.8054,254.8587,10968.0
2021-08-19 13:10:00,287.0,287.22,286.88,286.94,8416.0,254.8587,255.054,254.7521,254.8054,8416.0
2021-08-19 13:20:00,286.92,287.1,286.88,286.88,7156.0,254.7876,254.9475,254.7521,254.7521,7156.0
2021-08-19 13:30:00,286.96,286.99,286.64,286.87,24296.0,254.8231,254.8498,254.539,254.7432,24296.0
2021-08-19 13:40:00,286.9,287.14,286.9,287.07,9526.0,254.7699,254.983,254.7699,254.9208,9526.0
2021-08-19 13:50:00,287.01,287.1,286.68,286.73,9527.0,254.8675,254.9475,254.5745,254.6189,9527.0
2021-08-19 14:00:00,286.71,287.1,286.66,286.8,9127.0,254.6011,254.9475,254.5567,254.681,9127.0
2021-08-19 14:10:00,286.84,287.41,286.84,287.27,9779.0,254.7166,255.2227,254.7166,255.0984,9779.0
2021-08-19 14:20:00,287.26,287.8,287.24,287.41,15801.0,255.0895,255.5691,255.0718,255.2227,15801.0
2021-08-19 14:30:00,287.42,287.89,287.17,287.89,14463.0,255.2316,255.649,255.0096,255.649,14463.0
2021-08-19 14:40:00,287.83,288.23,287.65,288.11,10167.0,255.5957,255.9509,255.4359,255.8443,10167.0
2021-08-19 14:50:00,288.09,288.76,288.01,288.73,11270.0,255.8266,256.4215,255.7555,256.3949,11270.0
2021-08-19 15:00:00,288.7,288.83,288.39,288.83,12180.0,256.3683,256.4837,256.093,256.4837,12180.0
2021-08-19 15:10:00,288.74,289.0,288.49,288.87,11528.0,256.4038,256.6347,256.1818,256.5192,11528.0
2021-08-19 15:20:00,288.89,289.29,288.86,289.27,13597.0,256.537,256.8922,256.5103,256.8744,13597.0
2021-08-19 15:30:00,289.3,289.73,288.97,289.33,26495.0,256.9011,257.2829,256.608,256.9277,26495.0
2021-08-19 15:40:00,289.31,289.32,288.67,289.0,35065.0,256.91,256.9188,256.3416,256.6347,35065.0
2021-08-19 15:50:00,288.99,289.33,288.72,289.14,96053.0,256.6258,256.9277,256.386,256.759,96053.0
2021-08-20 09:30:00,289.6,289.94,287.75,289.84,46216.0,257.1675,257.4694,255.5247,257.3806,46216.0
2021-08-20 09:40:00,289.81,289.91,289.18,289.63,14542.0,257.354,257.4428,256.7945,257.1941,14542.0
2021-08-20 09:50:00,289.82,290.23,289.47,289.68,97723.0,257.3628,257.7269,257.052,257.2385,97723.0
2021-08-20 10:00:00,289.79,290.25,289.25,290.12,14606.0,257.3362,257.7447,256.8567,257.6292,14606.0
2021-08-20 10:10:00,290.19,290.25,289.57,290.06,15821.0,257.6914,257.7447,257.1408,257.576,15821.0
2021-08-20 10:20:00,290.17,291.01,290.05,290.33,22586.0,257.6736,258.4196,257.5671,257.8157,22586.0
2021-08-20 10:30:00,290.28,290.46,289.61,290.06,11634.0,257.7713,257.9312,257.1764,257.576,11634.0
2021-08-20 10:40:00,290.22,290.31,289.71,290.17,8274.0,257.718,257.798,257.2652,257.6736,8274.0
2021-08-20 10:50:00,290.12,290.42,290.05,290.24,15531.0,257.6292,257.8956,257.5671,257.7358,15531.0
2021-08-20 11:00:00,290.29,291.0,290.28,290.81,31734.0,257.7802,258.4107,257.7713,258.242,31734.0
2021-08-20 11:10:00,290.91,290.99,290.44,290.52,15754.0,258.3308,258.4018,257.9134,257.9844,15754.0
2021-08-20 11:20:00,290.5,290.84,290.34,290.76,9593.0,257.9667,258.2686,257.8246,258.1976,9593.0
2021-08-20 11:30:00,290.8,291.18,290.59,290.6,14996.0,258.2331,258.5705,258.0466,258.0555,14996.0
2021-08-20 11:40:00,290.6,290.79,290.42,290.61,11746.0,258.0555,258.2242,257.8956,258.0644,11746.0
2021-08-20 11:50:00,290.61,291.1,290.61,291.04,13901.0,258.0644,258.4995,258.0644,258.4462,13901.0
2021-08-20 12:00:00,291.05,291.21,290.93,291.02,11298.0,258.4551,258.5972,258.3485,258.4284,11298.0
2021-08-20 12:10:00,290.94,291.16,290.92,291.15,9475.0,258.3574,258.5528,258.3396,258.5439,9475.0
2021-08-20 12:20:00,291.17,291.45,291.16,291.4,9605.0,258.5617,258.8103,258.5528,258.7659,9605.0
2021-08-20 12:30:00,291.5,291.62,291.16,291.27,6322.0,258.8547,258.9613,258.5528,258.6505,6322.0
2021-08-20 12:40:00,291.23,291.25,290.88,291.02,8021.0,258.6149,258.6327,258.3041,258.4284,8021.0
2021-08-20 12:50:00,291.12,291.41,290.97,291.24,9133.0,258.5172,258.7748,258.384,258.6238,9133.0
2021-08-20 13:00:00,291.33,291.33,291.06,291.21,5950.0,258.7037,258.7037,258.464,258.5972,5950.0
2021-08-20 13:10:00,291.18,291.32,290.99,291.01,8516.0,258.5705,258.6949,258.4018,258.4196,8516.0
2021-08-20 13:20:00,291.06,291.25,291.03,291.24,13665.0,258.464,258.6327,258.4373,258.6238,13665.0
2021-08-20 13:30:00,291.2,291.28,290.98,291.09,7825.0,258.5883,258.6593,258.3929,258.4906,7825.0
2021-08-20 13:40:00,290.99,291.27,290.95,291.25,8478.0,258.4018,258.6505,258.3663,258.6327,8478.0
2021-08-20 13:50:00,291.28,291.36,291.11,291.32,6254.0,258.6593,258.7304,258.5084,258.6949,6254.0
2021-08-20 14:00:00,291.32,291.45,291.06,291.06,10970.0,258.6949,258.8103,258.464,258.464,10970.0
2021-08-20 14:10:00,291.07,291.16,290.78,291.06,7778.0,258.4728,258.5528,258.2153,258.464,7778.0
2021-08-20 14:20:00,291.04,291.17,290.75,291.03,5498.0,258.4462,258.5617,258.1887,258.4373,5498.0
2021-08-20 14:30:00,291.0,291.61,290.97,291.51,8110.0,258.4107,258.9524,258.384,258.8636,8110.0
2021-08-20 14:40:00,291.54,291.66,291.19,291.38,15630.0,258.8902,258.9968,258.5794,258.7481,15630.0
2021-08-20 14:50:00,291.3,291.5,291.15,291.15,15243.0,258.6771,258.8547,258.5439,258.5439,15243.0
2021-08-20 15:00:00,291.17,291.33,291.03,291.23,6176.0,258.5617,258.7037,258.4373,258.6149,6176.0
2021-08-20 15:10:00,291.24,291.48,291.23,291.27,8558.0,258.6238,258.8369,258.6149,258.6505,8558.0
2021-08-20 15:20:00,291.27,291.42,291.24,291.31,11337.0,258.6505,258.7837,258.6238,258.686,11337.0
2021-08-20 15:30:00,291.31,291.82,291.07,291.51,79082.0,258.686,259.1389,258.4728,258.8636,79082.0
2021-08-20 15:40:00,291.73,291.82,290.96,291.03,24201.0,259.0589,259.1389,258.3752,258.4373,24201.0
2021-08-20 15:50:00,291.09,291.19,290.78,290.79,90156.0,258.4906,258.5794,258.2153,258.2242,90156.0
2021-08-23 09:30:00,289.38,289.78,288.43,289.28,49932.0,256.9721,257.3273,256.1285,256.8833,49932.0
2021-08-23 09:40:00,289.11,289.19,288.21,288.23,6623.0,256.7324,256.8034,255.9331,255.9509,6623.0
2021-08-23 09:50:00,288.32,288.32,287.31,288.08,13759.0,256.0308,256.0308,255.1339,255.8177,13759.0
2021-08-23 10:00:00,288.2,289.96,288.09,289.79,14835.0,255.9243,257.4872,255.8266,257.3362,14835.0
2021-08-23 10:10:00,289.96,290.34,289.54,289.64,14799.0,257.4872,257.8246,257.1142,257.203,14799.0
2021-08-23 10:20:00,289.72,290.21,289.53,290.18,9504.0,257.274,257.7092,257.1053,257.6825,9504.0
2021-08-23 10:30:00,290.21,290.26,289.77,290.04,8175.0,257.7092,257.7536,257.3184,257.5582,8175.0
2021-08-23 10:40:00,289.95,290.23,289.72,290.04,5340.0,257.4783,257.7269,257.274,257.5582,5340.0
2021-08-23 10:50:00,289.98,290.0,289.31,289.31,11286.0,257.5049,257.5227,256.91,256.91,11286.0
2021-08-23 11:00:00,289.4,290.21,289.38,290.13,8696.0,256.9899,257.7092,256.9721,257.6381,8696.0
2021-08-23 11:10:00,290.15,290.16,289.93,289.99,6668.0,257.6559,257.6648,257.4605,257.5138,6668.0
2021-08-23 11:20:00,289.98,289.99,289.42,289.56,9211.0,257.5049,257.5138,257.0076,257.132,9211.0
2021-08-23 11:30:00,289.63,290.03,289.61,289.7,6701.0,257.1941,257.5493,257.1764,257.2563,6701.0
2021-08-23 11:40:00,289.69,289.74,289.19,289.25,6671.0,257.2474,257.2918,256.8034,256.8567,6671.0
2021-08-23 11:50:00,289.2,289.22,289.05,289.1,6709.0,256.8123,256.83,256.6791,256.7235,6709.0
2021-08-23 12:00:00,288.96,289.25,288.92,289.23,10905.0,256.5991,256.8567,256.5636,256.8389,10905.0
2021-08-23 12:10:00,289.23,289.23,289.1,289.16,11806.0,256.8389,256.8389,256.7235,256.7768,11806.0
2021-08-23 12:20:00,289.12,289.22,288.75,288.75,16325.0,256.7412,256.83,256.4127,256.4127,16325.0
2021-08-23 12:30:00,288.8,289.16,288.74,289.16,3159.0,256.4571,256.7768,256.4038,256.7768,3159.0
2021-08-23 12:40:00,289.18,289.47,289.16,289.42,7921.0,256.7945,257.052,256.7768,257.0076,7921.0
2021-08-23 12:50:00,289.35,289.56,289.16,289.56,4820.0,256.9455,257.132,256.7768,257.132,4820.0
2021-08-23 13:00:00,289.55,289.83,289.47,289.72,7853.0,257.1231,257.3717,257.052,257.274,7853.0
2021-08-23 13:10:00,289.67,289.74,289.23,289.23,3541.0,257.2296,257.2918,256.8389,256.8389,3541.0
2021-08-23 13:20:00,289.17,289.21,288.73,288.76,15443.0,256.7856,256.8212,256.3949,256.4215,15443.0
2021-08-23 13:30:00,288.76,288.87,288.42,288.53,10826.0,256.4215,256.5192,256.1196,256.2173,10826.0
2021-08-23 13:40:00,288.57,288.81,288.55,288.78,7249.0,256.2528,256.4659,256.2351,256.4393,7249.0
2021-08-23 13:50:00,288.78,288.91,288.57,288.75,8712.0,256.4393,256.5547,256.2528,256.4127,8712.0
2021-08-23 14:00:00,288.69,288.88,288.58,288.63,6021.0,256.3594,256.5281,256.2617,256.3061,6021.0
2021-08-23 14:10:00,288.63,288.76,288.49,288.76,9214.0,256.3061,256.4215,256.1818,256.4215,9214.0
2021-08-23 14:20:00,288.77,288.81,288.69,288.81,6376.0,256.4304,256.4659,256.3594,256.4659,6376.0
2021-08-23 14:30:00,288.87,288.96,288.73,288.94,5278.0,256.5192,256.5991,256.3949,256.5814,5278.0
2021-08-23 14:40:00,288.98,289.11,288.71,288.92,4764.0,256.6169,256.7324,256.3771,256.5636,4764.0
2021-08-23 14:50:00,288.94,289.15,288.86,289.05,7120.0,256.5814,256.7679,256.5103,256.6791,7120.0
2021-08-23 15:00:00,289.11,289.26,289.0,289.04,9669.0,256.7324,256.8656,256.6347,256.6702,9669.0
2021-08-23 15:10:00,289.02,289.36,289.02,289.25,7583.0,256.6524,256.9544,256.6524,256.8567,7583.0
2021-08-23 15:20:00,289.19,289.19,288.82,288.85,18876.0,256.8034,256.8034,256.4748,256.5015,18876.0
2021-08-23 15:30:00,288.79,289.36,288.78,289.04,10051.0,256.4482,256.9544,256.4393,256.6702,10051.0
2021-08-23 15:40:00,288.9,288.9,288.63,288.74,13988.0,256.5459,256.5459,256.3061,256.4038,13988.0
2021-08-23 15:50:00,288.7,288.82,288.45,288.58,69034.0,256.3683,256.4748,256.1463,256.2617,69034.0
2021-08-24 09:30:00,289.49,289.81,286.24,286.26,34151.0,257.0698,257.354,254.1838,254.2015,34151.0
2021-08-24 09:40:00,286.06,286.06,285.18,285.78,18818.0,254.0239,254.0239,253.2425,253.7753,18818.0
2021-08-24 09:50:00,285.88,285.9,284.29,284.5,11685.0,253.8641,253.8818,252.4521,252.6386,11685.0
2021-08-24 10:00:00,284.62,286.26,284.62,286.26,12020.0,252.7452,254.2015,252.7452,254.2015,12020.0
2021-08-24 10:10:00,286.26,286.73,285.84,286.59,13346.0,254.2015,254.6189,253.8286,254.4946,13346.0
2021-08-24 10:20:00,286.55,286.85,285.9,285.9,9386.0,254.459,254.7255,253.8818,253.8818,9386.0
2021-08-24 10:30:00,285.73,286.46,285.62,286.22,8907.0,253.7309,254.3791,253.6332,254.166,8907.0
2021-08-24 10:40:00,286.15,287.02,286.05,286.65,8614.0,254.1038,254.8764,254.015,254.5478,8614.0
2021-08-24 10:50:00,286.71,286.74,286.06,286.23,13945.0,254.6011,254.6278,254.0239,254.1749,13945.0
2021-08-24 11:00:00,286.32,286.59,286.15,286.48,6431.0,254.2548,254.4946,254.1038,254.3969,6431.0
2021-08-24 11:10:00,286.47,286.55,286.13,286.15,22434.0,254.388,254.459,254.0861,254.1038,22434.0
2021-08-24 11:20:00,286.14,286.32,285.7,285.7,33231.0,254.095,254.2548,253.7042,253.7042,33231.0
2021-08-24 11:30:00,285.69,285.69,285.28,285.38,6924.0,253.6954,253.6954,253.3313,253.4201,6924.0
2021-08-24 11:40:00,285.39,285.44,284.76,284.76,9159.0,253.429,253.4734,252.8695,252.8695,9159.0
2021-08-24 11:50:00,284.71,284.75,284.44,284.44,6861.0,252.8251,252.8606,252.5853,252.5853,6861.0
2021-08-24 12:00:00,284.47,284.47,284.01,284.06,9116.0,252.612,252.612,252.2035,252.2479,9116.0
2021-08-24 12:10:00,284.03,284.34,283.9,284.1,6960.0,252.2213,252.4965,252.1058,252.2834,6960.0
2021-08-24 12:20:00,284.13,284.2,283.67,283.88,7890.0,252.3101,252.3722,251.9016,252.0881,7890.0
2021-08-24 12:30:00,283.75,283.78,283.54,283.73,7169.0,251.9726,251.9993,251.7861,251.9549,7169.0
2021-08-24 12:40:00,283.84,283.92,283.72,283.8,7273.0,252.0525,252.1236,251.946,252.017,7273.0
2021-08-24 12:50:00,283.75,283.81,283.52,283.71,5661.0,251.9726,252.0259,251.7684,251.9371,5661.0
2021-08-24 13:00:00,283.71,283.74,283.39,283.63,5042.0,251.9371,251.9637,251.6529,251.8661,5042.0
2021-08-24 13:10:00,283.65,284.13,283.65,283.92,8347.0,251.8838,252.3101,251.8838,252.1236,8347.0
2021-08-24 13:20:00,283.85,283.86,283.57,283.79,9344.0,252.0614,252.0703,251.8128,252.0081,9344.0
2021-08-24 13:30:00,283.73,283.93,283.48,283.48,7148.0,251.9549,252.1325,251.7329,251.7329,7148.0
2021-08-24 13:40:00,283.59,283.94,283.59,283.9,5892.0,251.8305,252.1413,251.8305,252.1058,5892.0
2021-08-24 13:50:00,283.93,284.38,283.91,284.13,8743.0,252.1325,252.5321,252.1147,252.3101,8743.0
2021-08-24 14:00:00,284.16,284.6,284.16,284.55,7951.0,252.3367,252.7274,252.3367,252.683,7951.0
2021-08-24 14:10:00,284.58,284.68,284.51,284.58,5268.0,252.7097,252.7985,252.6475,252.7097,5268.0
2021-08-24 14:20:00,284.56,284.77,284.49,284.53,9422.0,252.6919,252.8784,252.6297,252.6653,9422.0
2021-08-24 14:30:00,284.4,284.58,284.28,284.56,14819.0,252.5498,252.7097,252.4433,252.6919,14819.0
2021-08-24 14:40:00,284.6,284.7,284.43,284.53,6969.0,252.7274,252.8162,252.5765,252.6653,6969.0
2021-08-24 14:50:00,284.5,284.81,284.45,284.79,6880.0,252.6386,252.9139,252.5942,252.8962,6880.0
2021-08-24 15:00:00,284.74,284.97,284.64,284.73,8169.0,252.8518,253.056,252.7629,252.8429,8169.0
2021-08-24 15:10:00,284.7,284.85,284.59,284.61,6178.0,252.8162,252.9494,252.7185,252.7363,6178.0
2021-08-24 15:20:00,284.68,285.1,284.64,285.05,5573.0,252.7985,253.1714,252.7629,253.127,5573.0
2021-08-24 15:30:00,285.03,285.11,284.61,284.65,10435.0,253.1093,253.1803,252.7363,252.7718,10435.0
2021-08-24 15:40:00,284.64,285.01,284.5,284.79,23780.0,252.7629,253.0915,252.6386,252.8962,23780.0
2021-08-24 15:50:00,284.75,284.94,284.51,284.61,85725.0,252.8606,253.0294,252.6475,252.7363,85725.0
2021-08-25 09:30:00,284.65,284.69,283.42,283.95,27205.0,252.7718,252.8074,251.6796,252.1502,27205.0
2021-08-25 09:40:00,283.94,283.97,283.31,283.31,11376.0,252.1413,252.168,251.5819,251.5819,11376.0
2021-08-25 09:50:00,283.25,283.52,282.7,283.52,11753.0,251.5286,251.7684,251.0402,251.7684,11753.0
2021-08-25 10:00:00,283.56,284.57,283.56,283.92,9905.0,251.8039,252.7008,251.8039,252.1236,9905.0
2021-08-25 10:10:00,283.92,283.92,283.08,283.32,9285.0,252.1236,252.1236,251.3777,251.5908,9285.0
2021-08-25 10:20:00,283.39,284.1,283.39,283.58,12447.0,251.6529,252.2834,251.6529,251.8217,12447.0
2021-08-25 10:30:00,283.56,283.56,282.78,283.15,13609.0,251.8039,251.8039,251.1113,251.4398,13609.0
2021-08-25 10:40:00,283.13,283.56,283.13,283.52,11372.0,251.4221,251.8039,251.4221,251.7684,11372.0
2021-08-25 10:50:00,283.46,283.47,282.89,282.95,20025.0,251.7151,251.724,251.2089,251.2622,20025.0
2021-08-25 11:00:00,282.87,283.51,282.82,283.51,10308.0,251.1912,251.7595,251.1468,251.7595,10308.0
2021-08-25 11:10:00,283.4,283.59,282.81,282.85,17090.0,251.6618,251.8305,251.1379,251.1734,17090.0
2021-08-25 11:20:00,282.75,282.75,282.27,282.62,14090.0,251.0846,251.0846,250.6584,250.9692,14090.0
2021-08-25 11:30:00,282.61,282.7,282.19,282.3,13597.0,250.9603,251.0402,250.5873,250.685,13597.0
2021-08-25 11:40:00,282.23,282.33,282.08,282.26,7995.0,250.6228,250.7116,250.4896,250.6495,7995.0
2021-08-25 11:50:00,282.23,282.6,282.09,282.31,7748.0,250.6228,250.9514,250.4985,250.6939,7748.0
2021-08-25 12:00:00,282.3,282.42,282.06,282.34,5928.0,250.685,250.7916,250.4719,250.7205,5928.0
2021-08-25 12:10:00,282.56,282.56,282.23,282.28,6226.0,250.9159,250.9159,250.6228,250.6672,6226.0
2021-08-25 12:20:00,282.24,282.25,281.72,282.16,6777.0,250.6317,250.6406,250.17,250.5607,6777.0
2021-08-25 12:30:00,282.22,282.26,281.95,282.04,5170.0,250.614,250.6495,250.3742,250.4541,5170.0
2021-08-25 12:40:00,282.05,282.17,281.82,281.89,12388.0,250.463,250.5696,250.2588,250.3209,12388.0
2021-08-25 12:50:00,281.89,282.22,281.89,282.07,6452.0,250.3209,250.614,250.3209,250.4808,6452.0
2021-08-25 13:00:00,282.1,282.34,281.87,282.13,9567.0,250.5074,250.7205,250.3032,250.534,9567.0
2021-08-25 13:10:00,282.09,282.28,282.09,282.16,7736.0,250.4985,250.6672,250.4985,250.5607,7736.0
2021-08-25 13:20:00,282.15,282.18,281.93,281.96,8294.0,250.5518,250.5784,250.3564,250.3831,8294.0
2021-08-25 13:30:00,281.91,282.28,281.83,282.23,10971.0,250.3387,250.6672,250.2676,250.6228,10971.0
2021-08-25 13:40:00,282.22,282.5,282.06,282.5,7043.0,250.614,250.8626,250.4719,250.8626,7043.0
2021-08-25 13:50:00,282.5,282.81,282.46,282.8,4978.0,250.8626,251.1379,250.8271,251.129,4978.0
2021-08-25 14:00:00,282.81,283.01,282.77,282.8,13669.0,251.1379,251.3155,251.1024,251.129,13669.0
2021-08-25 14:10:00,282.76,283.11,282.73,282.98,11044.0,251.0935,251.4043,251.0669,251.2889,11044.0
2021-08-25 14:20:00,282.99,283.29,282.98,283.07,13471.0,251.2977,251.5641,251.2889,251.3688,13471.0
2021-08-25 14:30:00,283.14,283.17,283.02,283.16,6131.0,251.4309,251.4576,251.3244,251.4487,6131.0
2021-08-25 14:40:00,283.08,283.55,283.08,283.44,3966.0,251.3777,251.795,251.3777,251.6973,3966.0
2021-08-25 14:50:00,283.4,283.59,283.28,283.59,6471.0,251.6618,251.8305,251.5553,251.8305,6471.0
2021-08-25 15:00:00,283.52,284.05,283.48,283.93,7828.0,251.7684,252.239,251.7329,252.1325,7828.0
2021-08-25 15:10:00,283.95,283.95,283.63,283.72,8296.0,252.1502,252.1502,251.8661,251.946,8296.0
2021-08-25 15:20:00,283.71,283.85,283.47,283.66,8817.0,251.9371,252.0614,251.724,251.8927,8817.0
2021-08-25 15:30:00,283.67,283.91,283.41,283.77,14686.0,251.9016,252.1147,251.6707,251.9904,14686.0
2021-08-25 15:40:00,283.78,283.93,283.5,283.56,20399.0,251.9993,252.1325,251.7506,251.8039,20399.0
2021-08-25 15:50:00,283.56,283.61,282.87,282.9,72451.0,251.8039,251.8483,251.1912,251.2178,72451.0
2021-08-26 09:30:00,282.22,284.05,281.72,283.29,19139.0,250.614,252.239,250.17,251.5641,19139.0
2021-08-26 09:40:00,283.26,283.47,282.32,282.72,12831.0,251.5375,251.724,250.7028,251.058,12831.0
2021-08-26 09:50:00,282.69,283.68,282.69,282.88,9273.0,251.0313,251.9105,251.0313,251.2001,9273.0
2021-08-26 10:00:00,282.8,284.0,282.8,283.43,7547.0,251.129,252.1946,251.129,251.6885,7547.0
2021-08-26 10:10:00,283.39,284.0,283.08,283.08,8645.0,251.6529,252.1946,251.3777,251.3777,8645.0
2021-08-26 10:20:00,283.16,283.36,282.6,282.71,9840.0,251.4487,251.6263,250.9514,251.0491,9840.0
2021-08-26 10:30:00,282.45,282.69,282.26,282.61,7175.0,250.8182,251.0313,250.6495,250.9603,7175.0
2021-08-26 10:40:00,282.56,283.16,282.56,283.16,12567.0,250.9159,251.4487,250.9159,251.4487,12567.0
2021-08-26 10:50:00,283.23,283.4,282.8,283.3,16491.0,251.5109,251.6618,251.129,251.573,16491.0
2021-08-26 11:00:00,283.27,283.93,282.99,283.93,9817.0,251.5464,252.1325,251.2977,252.1325,9817.0
2021-08-26 11:10:00,284.07,284.48,284.03,284.32,10171.0,252.2568,252.6209,252.2213,252.4788,10171.0
2021-08-26 11:20:00,284.36,284.66,284.09,284.1,12049.0,252.5143,252.7807,252.2745,252.2834,12049.0
2021-08-26 11:30:00,284.01,284.35,283.72,284.35,17351.0,252.2035,252.5054,251.946,252.5054,17351.0
2021-08-26 11:40:00,284.31,284.31,283.92,284.22,14604.0,252.4699,252.4699,252.1236,252.39,14604.0
2021-08-26 11:50:00,284.22,284.79,284.19,284.76,43494.0,252.39,252.8962,252.3633,252.8695,43494.0
2021-08-26 12:00:00,284.79,284.87,284.12,284.41,23636.0,252.8962,252.9672,252.3012,252.5587,23636.0
2021-08-26 12:10:00,284.43,284.62,283.95,283.99,17546.0,252.5765,252.7452,252.1502,252.1857,17546.0
2021-08-26 12:20:00,283.99,284.01,283.4,283.44,7018.0,252.1857,252.2035,251.6618,251.6973,7018.0
2021-08-26 12:30:00,283.41,283.5,283.17,283.32,8061.0,251.6707,251.7506,251.4576,251.5908,8061.0
2021-08-26 12:40:00,283.28,283.29,283.01,283.06,9000.0,251.5553,251.5641,251.3155,251.3599,9000.0
2021-08-26 12:50:00,283.03,283.37,283.03,283.35,7961.0,251.3333,251.6352,251.3333,251.6174,7961.0
2021-08-26 13:00:00,283.39,283.66,283.26,283.57,7765.0,251.6529,251.8927,251.5375,251.8128,7765.0
2021-08-26 13:10:00,283.64,283.85,283.58,283.82,8043.0,251.8749,252.0614,251.8217,252.0348,8043.0
2021-08-26 13:20:00,283.78,284.15,283.78,284.12,6618.0,251.9993,252.3278,251.9993,252.3012,6618.0
2021-08-26 13:30:00,284.14,284.14,283.88,283.9,12049.0,252.3189,252.3189,252.0881,252.1058,12049.0
2021-08-26 13:40:00,283.88,283.95,283.42,283.42,6985.0,252.0881,252.1502,251.6796,251.6796,6985.0
2021-08-26 13:50:00,283.44,283.57,283.39,283.5,9362.0,251.6973,251.8128,251.6529,251.7506,9362.0
2021-08-26 14:00:00,283.47,283.61,283.27,283.4,22270.0,251.724,251.8483,251.5464,251.6618,22270.0
2021-08-26 14:10:00,283.38,283.57,283.26,283.56,8866.0,251.6441,251.8128,251.5375,251.8039,8866.0
2021-08-26 14:20:00,283.46,283.67,283.43,283.51,9872.0,251.7151,251.9016,251.6885,251.7595,9872.0
2021-08-26 14:30:00,283.47,283.82,283.36,283.82,8147.0,251.724,252.0348,251.6263,252.0348,8147.0
2021-08-26 14:40:00,283.76,284.15,283.72,284.15,6789.0,251.9815,252.3278,251.946,252.3278,6789.0
2021-08-26 14:50:00,284.09,284.09,283.94,284.05,4513.0,252.2745,252.2745,252.1413,252.239,4513.0
2021-08-26 15:00:00,284.02,284.16,283.92,284.0,17119.0,252.2124,252.3367,252.1236,252.1946,17119.0
2021-08-26 15:10:00,283.98,284.08,283.76,283.98,8197.0,252.1769,252.2657,251.9815,252.1769,8197.0
2021-08-26 15:20:00,284.0,284.0,283.41,283.5,10034.0,252.1946,252.1946,251.6707,251.7506,10034.0
2021-08-26 15:30:00,283.47,283.73,283.24,283.64,10717.0,251.724,251.9549,251.5197,251.8749,10717.0
2021-08-26 15:40:00,283.67,283.88,283.41,283.74,39234.0,251.9016,252.0881,251.6707,251.9637,39234.0
2021-08-26 15:50:00,283.8,283.86,283.08,283.25,63227.0,252.017,252.0703,251.3777,251.5286,63227.0
2021-08-27 09:30:00,284.82,284.82,282.6,282.67,17062.0,252.9228,252.9228,250.9514,251.0136,17062.0
2021-08-27 09:40:00,282.72,283.25,282.2,283.24,21439.0,251.058,251.5286,250.5962,251.5197,21439.0
2021-08-27 09:50:00,283.38,283.66,282.82,283.14,19104.0,251.6441,251.8927,251.1468,251.4309,19104.0
2021-08-27 10:00:00,283.02,283.96,282.75,283.86,27043.0,251.3244,252.1591,251.0846,252.0703,27043.0
2021-08-27 10:10:00,283.99,284.97,283.65,284.97,36235.0,252.1857,253.056,251.8838,253.056,36235.0
2021-08-27 10:20:00,284.99,285.08,284.66,284.72,8552.0,253.0738,253.1537,252.7807,252.834,8552.0
2021-08-27 10:30:00,284.78,284.84,284.09,284.12,7155.0,252.8873,252.9406,252.2745,252.3012,7155.0
2021-08-27 10:40:00,284.15,284.56,283.76,284.3,11340.0,252.3278,252.6919,251.9815,252.461,11340.0
2021-08-27 10:50:00,284.22,284.44,283.96,284.05,4069.0,252.39,252.5853,252.1591,252.239,4069.0
2021-08-27 11:00:00,284.27,284.85,284.27,284.46,6029.0,252.4344,252.9494,252.4344,252.6031,6029.0
2021-08-27 11:10:00,284.44,284.54,284.18,284.2,5306.0,252.5853,252.6741,252.3545,252.3722,5306.0
2021-08-27 11:20:00,284.26,284.54,284.26,284.36,8805.0,252.4255,252.6741,252.4255,252.5143,8805.0
2021-08-27 11:30:00,284.45,284.52,284.23,284.27,10327.0,252.5942,252.6564,252.3989,252.4344,10327.0
2021-08-27 11:40:00,284.21,284.41,284.21,284.23,10091.0,252.3811,252.5587,252.3811,252.3989,10091.0
2021-08-27 11:50:00,284.2,284.92,283.96,284.72,25544.0,252.3722,253.0116,252.1591,252.834,25544.0
2021-08-27 12:00:00,284.78,284.92,284.54,284.87,7741.0,252.8873,253.0116,252.6741,252.9672,7741.0
2021-08-27 12:10:00,284.86,285.0,284.82,284.93,6332.0,252.9583,253.0826,252.9228,253.0205,6332.0
2021-08-27 12:20:00,284.99,285.2,284.67,284.68,11267.0,253.0738,253.2602,252.7896,252.7985,11267.0
2021-08-27 12:30:00,284.69,284.97,284.64,284.92,8556.0,252.8074,253.056,252.7629,253.0116,8556.0
2021-08-27 12:40:00,284.93,285.08,284.84,284.94,6555.0,253.0205,253.1537,252.9406,253.0294,6555.0
2021-08-27 12:50:00,285.0,285.3,284.97,285.3,5377.0,253.0826,253.349,253.056,253.349,5377.0
2021-08-27 13:00:00,285.34,285.48,285.29,285.4,5353.0,253.3846,253.5089,253.3402,253.4378,5353.0
2021-08-27 13:10:00,285.4,285.42,285.03,285.03,5534.0,253.4378,253.4556,253.1093,253.1093,5534.0
2021-08-27 13:20:00,285.03,285.33,285.01,285.32,6108.0,253.1093,253.3757,253.0915,253.3668,6108.0
2021-08-27 13:30:00,285.42,285.6,285.31,285.6,5908.0,253.4556,253.6154,253.3579,253.6154,5908.0
2021-08-27 13:40:00,285.56,285.56,285.02,285.08,10089.0,253.5799,253.5799,253.1004,253.1537,10089.0
2021-08-27 13:50:00,285.1,285.32,285.08,285.32,5024.0,253.1714,253.3668,253.1537,253.3668,5024.0
2021-08-27 14:00:00,285.32,285.38,285.05,285.05,8108.0,253.3668,253.4201,253.127,253.127,8108.0
2021-08-27 14:10:00,285.02,285.22,285.02,285.13,9336.0,253.1004,253.278,253.1004,253.1981,9336.0
2021-08-27 14:20:00,285.21,285.35,285.15,285.35,5144.0,253.2691,253.3934,253.2158,253.3934,5144.0
2021-08-27 14:30:00,285.38,285.55,285.28,285.46,8315.0,253.4201,253.571,253.3313,253.4911,8315.0
2021-08-27 14:40:00,285.41,285.52,285.34,285.41,6784.0,253.4467,253.5444,253.3846,253.4467,6784.0
2021-08-27 14:50:00,285.39,285.48,285.33,285.38,5646.0,253.429,253.5089,253.3757,253.4201,5646.0
2021-08-27 15:00:00,285.37,285.53,285.32,285.39,6791.0,253.4112,253.5533,253.3668,253.429,6791.0
2021-08-27 15:10:00,285.37,285.57,285.34,285.52,8213.0,253.4112,253.5888,253.3846,253.5444,8213.0
2021-08-27 15:20:00,285.51,285.76,285.33,285.33,5954.0,253.5355,253.7575,253.3757,253.3757,5954.0
2021-08-27 15:30:00,285.25,285.31,285.16,285.18,9063.0,253.3046,253.3579,253.2247,253.2425,9063.0
2021-08-27 15:40:00,285.19,285.66,285.11,285.41,17886.0,253.2514,253.6687,253.1803,253.4467,17886.0
2021-08-27 15:50:00,285.5,285.81,285.4,285.41,53359.0,253.5266,253.8019,253.4378,253.4467,53359.0
2021-08-30 09:30:00,285.5,287.43,285.22,287.43,17695.0,253.5266,255.2405,253.278,255.2405,17695.0
2021-08-30 09:40:00,287.69,288.33,287.36,287.77,13122.0,255.4714,256.0397,255.1783,255.5424,13122.0
2021-08-30 09:50:00,287.83,288.21,287.52,287.78,13070.0,255.5957,255.9331,255.3204,255.5513,13070.0
2021-08-30 10:00:00,288.21,288.69,288.21,288.69,7045.0,255.9331,256.3594,255.9331,256.3594,7045.0
2021-08-30 10:10:00,288.77,289.13,288.47,288.58,18180.0,256.4304,256.7501,256.164,256.2617,18180.0
2021-08-30 10:20:00,288.62,288.9,288.53,288.66,7410.0,256.2972,256.5459,256.2173,256.3327,7410.0
2021-08-30 10:30:00,288.58,289.04,288.21,288.95,8987.0,256.2617,256.6702,255.9331,256.5903,8987.0
2021-08-30 10:40:00,288.89,289.39,288.63,289.3,6453.0,256.537,256.981,256.3061,256.9011,6453.0
2021-08-30 10:50:00,289.36,289.8,289.26,289.71,11519.0,256.9544,257.3451,256.8656,257.2652,11519.0
2021-08-30 11:00:00,289.8,289.8,289.43,289.62,7468.0,257.3451,257.3451,257.0165,257.1852,7468.0
2021-08-30 11:10:00,289.69,289.83,289.28,289.7,9288.0,257.2474,257.3717,256.8833,257.2563,9288.0
2021-08-30 11:20:00,289.7,290.12,289.61,289.85,13109.0,257.2563,257.6292,257.1764,257.3895,13109.0
2021-08-30 11:30:00,289.89,290.11,289.75,289.75,9310.0,257.425,257.6204,257.3007,257.3007,9310.0
2021-08-30 11:40:00,289.76,289.86,289.34,289.56,6700.0,257.3096,257.3984,256.9366,257.132,6700.0
2021-08-30 11:50:00,289.5,289.5,288.93,288.94,7212.0,257.0787,257.0787,256.5725,256.5814,7212.0
2021-08-30 12:00:00,288.9,289.03,288.66,288.72,9471.0,256.5459,256.6613,256.3327,256.386,9471.0
2021-08-30 12:10:00,288.74,288.91,288.51,288.6,5219.0,256.4038,256.5547,256.1995,256.2795,5219.0
2021-08-30 12:20:00,288.56,288.56,287.87,288.15,6531.0,256.2439,256.2439,255.6312,255.8799,6531.0
2021-08-30 12:30:00,288.1,288.33,288.0,288.32,4346.0,255.8355,256.0397,255.7467,256.0308,4346.0
2021-08-30 12:40:00,288.33,288.42,288.2,288.33,9317.0,256.0397,256.1196,255.9243,256.0397,9317.0
2021-08-30 12:50:00,288.36,288.64,288.32,288.46,6569.0,256.0663,256.315,256.0308,256.1551,6569.0
2021-08-30 13:00:00,288.35,288.84,288.2,288.79,12525.0,256.0575,256.4926,255.9243,256.4482,12525.0
2021-08-30 13:10:00,288.73,289.07,288.66,288.69,13312.0,256.3949,256.6968,256.3327,256.3594,13312.0
2021-08-30 13:20:00,288.65,288.73,288.46,288.6,10397.0,256.3239,256.3949,256.1551,256.2795,10397.0
2021-08-30 13:30:00,288.61,289.01,288.43,288.83,15124.0,256.2883,256.6436,256.1285,256.4837,15124.0
2021-08-30 13:40:00,288.85,289.19,288.85,289.19,4667.0,256.5015,256.8034,256.5015,256.8034,4667.0
2021-08-30 13:50:00,289.23,289.44,289.11,289.43,12025.0,256.8389,257.0254,256.7324,257.0165,12025.0
2021-08-30 14:00:00,289.37,289.56,289.21,289.36,11910.0,256.9632,257.132,256.8212,256.9544,11910.0
2021-08-30 14:10:00,289.46,289.71,289.45,289.68,7025.0,257.0432,257.2652,257.0343,257.2385,7025.0
2021-08-30 14:20:00,289.63,290.08,289.61,290.02,6541.0,257.1941,257.5937,257.1764,257.5404,6541.0
2021-08-30 14:30:00,290.07,290.34,290.06,290.16,10783.0,257.5848,257.8246,257.576,257.6648,10783.0
2021-08-30 14:40:00,290.13,290.2,289.99,290.09,8117.0,257.6381,257.7003,257.5138,257.6026,8117.0
2021-08-30 14:50:00,290.06,290.38,289.82,290.34,18268.0,257.576,257.8601,257.3628,257.8246,18268.0
2021-08-30 15:00:00,290.17,290.26,289.86,289.97,8937.0,257.6736,257.7536,257.3984,257.496,8937.0
2021-08-30 15:10:00,289.96,290.55,289.95,290.05,14616.0,257.4872,258.0111,257.4783,257.5671,14616.0
2021-08-30 15:20:00,290.1,290.41,289.82,289.92,11615.0,257.6115,257.8868,257.3628,257.4516,11615.0
2021-08-30 15:30:00,289.95,290.7,289.95,290.7,13359.0,257.4783,258.1443,257.4783,258.1443,13359.0
2021-08-30 15:40:00,290.77,290.92,290.43,290.92,44259.0,258.2064,258.3396,257.9045,258.3396,44259.0
2021-08-30 15:50:00,290.97,291.77,290.97,291.67,118892.0,258.384,259.0945,258.384,259.0057,118892.0
2021-08-31 09:30:00,289.83,290.83,288.79,289.44,65949.0,257.3717,258.2597,256.4482,257.0254,65949.0
2021-08-31 09:40:00,289.35,291.66,289.35,291.65,15833.0,256.9455,258.9968,256.9455,258.9879,15833.0
2021-08-31 09:50:00,291.51,291.82,290.78,290.88,10407.0,258.8636,259.1389,258.2153,258.3041,10407.0
2021-08-31 10:00:00,290.75,290.75,290.31,290.35,9606.0,258.1887,258.1887,257.798,257.8335,9606.0
2021-08-31 10:10:00,290.34,290.89,290.34,290.56,7778.0,257.8246,258.313,257.8246,258.02,7778.0
2021-08-31 10:20:00,290.39,291.57,290.38,290.72,19029.0,257.869,258.9169,257.8601,258.162,19029.0
2021-08-31 10:30:00,290.75,291.21,290.71,291.13,11848.0,258.1887,258.5972,258.1532,258.5261,11848.0
2021-08-31 10:40:00,291.06,291.38,290.62,290.94,11488.0,258.464,258.7481,258.0732,258.3574,11488.0
2021-08-31 10:50:00,291.06,291.95,290.7,291.84,16765.0,258.464,259.2543,258.1443,259.1566,16765.0
2021-08-31 11:00:00,291.84,292.05,291.18,291.18,12099.0,259.1566,259.3431,258.5705,258.5705,12099.0
2021-08-31 11:10:00,291.17,291.43,290.74,290.87,11843.0,258.5617,258.7925,258.1798,258.2952,11843.0
2021-08-31 11:20:00,290.78,291.0,290.38,290.69,12680.0,258.2153,258.4107,257.8601,258.1354,12680.0
2021-08-31 11:30:00,290.71,291.2,290.71,290.91,8143.0,258.1532,258.5883,258.1532,258.3308,8143.0
2021-08-31 11:40:00,290.93,290.95,290.4,290.42,9981.0,258.3485,258.3663,257.8779,257.8956,9981.0
2021-08-31 11:50:00,290.48,290.8,290.38,290.6,9611.0,257.9489,258.2331,257.8601,258.0555,9611.0
2021-08-31 12:00:00,290.65,290.65,290.26,290.57,5531.0,258.0999,258.0999,257.7536,258.0288,5531.0
2021-08-31 12:10:00,290.58,290.92,290.54,290.9,7144.0,258.0377,258.3396,258.0022,258.3219,7144.0
2021-08-31 12:20:00,290.91,290.95,290.67,290.74,9498.0,258.3308,258.3663,258.1176,258.1798,9498.0
2021-08-31 12:30:00,290.65,290.75,290.43,290.71,9870.0,258.0999,258.1887,257.9045,258.1532,9870.0
2021-08-31 12:40:00,290.74,291.18,290.63,291.18,11279.0,258.1798,258.5705,258.0821,258.5705,11279.0
2021-08-31 12:50:00,291.18,291.26,291.04,291.21,7687.0,258.5705,258.6416,258.4462,258.5972,7687.0
2021-08-31 13:00:00,291.16,291.37,290.97,291.19,7450.0,258.5528,258.7393,258.384,258.5794,7450.0
2021-08-31 13:10:00,291.17,291.42,291.12,291.31,7851.0,258.5617,258.7837,258.5172,258.686,7851.0
2021-08-31 13:20:00,291.37,291.57,291.16,291.26,7311.0,258.7393,258.9169,258.5528,258.6416,7311.0
2021-08-31 13:30:00,291.26,291.64,291.21,291.63,10270.0,258.6416,258.979,258.5972,258.9701,10270.0
2021-08-31 13:40:00,291.59,291.73,291.56,291.65,7029.0,258.9346,259.0589,258.908,258.9879,7029.0
2021-08-31 13:50:00,291.7,291.99,291.61,291.81,16027.0,259.0323,259.2898,258.9524,259.13,16027.0
2021-08-31 14:00:00,291.79,291.95,291.4,291.5,18533.0,259.1122,259.2543,258.7659,258.8547,18533.0
2021-08-31 14:10:00,291.55,291.55,291.15,291.27,6022.0,258.8991,258.8991,258.5439,258.6505,6022.0
2021-08-31 14:20:00,291.35,291.42,290.92,291.14,12305.0,258.7215,258.7837,258.3396,258.535,12305.0
2021-08-31 14:30:00,291.12,291.25,290.87,290.95,8545.0,258.5172,258.6327,258.2952,258.3663,8545.0
2021-08-31 14:40:00,290.99,291.12,290.8,291.09,12315.0,258.4018,258.5172,258.2331,258.4906,12315.0
2021-08-31 14:50:00,291.11,291.29,290.92,291.13,13561.0,258.5084,258.6682,258.3396,258.5261,13561.0
2021-08-31 15:00:00,291.17,291.63,291.13,291.57,12357.0,258.5617,258.9701,258.5261,258.9169,12357.0
2021-08-31 15:10:00,291.6,291.79,291.47,291.59,12617.0,258.9435,259.1122,258.8281,258.9346,12617.0
2021-08-31 15:20:00,291.61,291.66,291.27,291.44,17769.0,258.9524,258.9968,258.6505,258.8014,17769.0
2021-08-31 15:30:00,291.44,291.7,291.1,291.51,23571.0,258.8014,259.0323,258.4995,258.8636,23571.0
2021-08-31 15:40:00,291.55,291.78,291.21,291.67,32246.0,258.8991,259.1033,258.5972,259.0057,32246.0
2021-08-31 15:50:00,291.69,292.73,291.67,292.21,181691.0,259.0234,259.9469,259.0057,259.4852,181691.0
2021-09-01 09:30:00,292.85,293.89,291.99,293.01,37998.0,260.0535,260.977,259.2898,260.1956,37998.0
2021-09-01 09:40:00,292.94,294.84,292.92,293.78,22668.0,260.1334,261.8206,260.1157,260.8794,22668.0
2021-09-01 09:50:00,293.62,295.26,293.51,294.01,14431.0,260.7373,262.1936,260.6396,261.0836,14431.0
2021-09-01 10:00:00,293.88,295.02,293.73,294.79,14850.0,260.9682,261.9805,260.835,261.7762,14850.0
2021-09-01 10:10:00,295.0,295.1,294.21,294.86,20287.0,261.9627,262.0515,261.2612,261.8384,20287.0
2021-09-01 10:20:00,294.93,294.93,294.26,294.42,10329.0,261.9006,261.9006,261.3056,261.4477,10329.0
2021-09-01 10:30:00,294.35,294.62,293.66,294.46,10545.0,261.3855,261.6253,260.7728,261.4832,10545.0
2021-09-01 10:40:00,294.34,294.7,293.88,294.0,16170.0,261.3766,261.6963,260.9682,261.0747,16170.0
2021-09-01 10:50:00,294.1,294.42,293.76,294.41,15081.0,261.1635,261.4477,260.8616,261.4388,15081.0
2021-09-01 11:00:00,294.48,295.1,294.47,295.1,28270.0,261.501,262.0515,261.4921,262.0515,28270.0
2021-09-01 11:10:00,295.15,295.61,294.92,295.18,18288.0,262.0959,262.5044,261.8917,262.1226,18288.0
2021-09-01 11:20:00,295.22,296.89,295.22,296.89,30563.0,262.1581,263.6411,262.1581,263.6411,30563.0
2021-09-01 11:30:00,296.82,297.25,296.04,296.14,18300.0,263.5789,263.9607,262.8863,262.9751,18300.0
2021-09-01 11:40:00,296.1,296.76,295.99,296.69,18004.0,262.9395,263.5256,262.8419,263.4635,18004.0
2021-09-01 11:50:00,296.66,296.75,296.33,296.6,15848.0,263.4368,263.5167,263.1438,263.3835,15848.0
2021-09-01 12:00:00,296.62,296.89,296.28,296.54,14818.0,263.4013,263.6411,263.0994,263.3303,14818.0
2021-09-01 12:10:00,296.54,296.59,295.6,295.8,32094.0,263.3303,263.3747,262.4955,262.6731,32094.0
2021-09-01 12:20:00,295.82,295.94,295.54,295.55,37435.0,262.6909,262.7975,262.4423,262.4511,37435.0
2021-09-01 12:30:00,295.6,295.6,294.88,295.08,9198.0,262.4955,262.4955,261.8562,262.0338,9198.0
2021-09-01 12:40:00,295.06,295.72,295.06,295.56,11173.0,262.016,262.6021,262.016,262.46,11173.0
2021-09-01 12:50:00,295.5,296.19,295.5,296.09,13560.0,262.4067,263.0195,262.4067,262.9307,13560.0
2021-09-01 13:00:00,296.13,296.64,296.11,296.56,11020.0,262.9662,263.4191,262.9484,263.348,11020.0
2021-09-01 13:10:00,296.5,296.66,296.19,296.6,9148.0,263.2947,263.4368,263.0195,263.3835,9148.0
2021-09-01 13:20:00,296.6,296.91,296.51,296.68,6526.0,263.3835,263.6588,263.3036,263.4546,6526.0
2021-09-01 13:30:00,296.73,297.0,296.65,296.99,10357.0,263.499,263.7387,263.4279,263.7299,10357.0
2021-09-01 13:40:00,297.0,297.69,297.0,297.68,16683.0,263.7387,264.3515,263.7387,264.3426,16683.0
2021-09-01 13:50:00,297.65,297.72,297.46,297.47,11891.0,264.316,264.3781,264.1472,264.1561,11891.0
2021-09-01 14:00:00,297.56,297.73,297.51,297.55,16875.0,264.236,264.387,264.1916,264.2271,16875.0
2021-09-01 14:10:00,297.53,297.53,297.07,297.24,17006.0,264.2094,264.2094,263.8009,263.9519,17006.0
2021-09-01 14:20:00,297.18,297.42,297.0,297.42,13766.0,263.8986,264.1117,263.7387,264.1117,13766.0
2021-09-01 14:30:00,297.45,297.59,297.28,297.49,10785.0,264.1383,264.2627,263.9874,264.1739,10785.0
2021-09-01 14:40:00,297.55,297.65,297.3,297.61,10768.0,264.2271,264.316,264.0051,264.2804,10768.0
2021-09-01 14:50:00,297.6,297.86,297.47,297.51,10952.0,264.2715,264.5024,264.1561,264.1916,10952.0
2021-09-01 15:00:00,297.45,297.54,297.22,297.49,17292.0,264.1383,264.2183,263.9341,264.1739,17292.0
2021-09-01 15:10:00,297.44,297.54,296.93,297.4,17234.0,264.1295,264.2183,263.6766,264.0939,17234.0
2021-09-01 15:20:00,297.41,297.56,296.75,296.85,18744.0,264.1028,264.236,263.5167,263.6055,18744.0
2021-09-01 15:30:00,296.96,297.85,296.93,297.68,32244.0,263.7032,264.4936,263.6766,264.3426,32244.0
2021-09-01 15:40:00,297.68,298.38,297.24,297.9,63952.0,264.3426,264.9642,263.9519,264.538,63952.0
2021-09-01 15:50:00,297.78,298.44,297.74,298.04,112810.0,264.4314,265.0175,264.3959,264.6623,112810.0
2021-09-02 09:30:00,298.1,298.79,297.63,298.64,36764.0,264.7156,265.3283,264.2982,265.1951,36764.0
2021-09-02 09:40:00,298.48,299.68,298.28,299.42,32978.0,265.053,266.1186,264.8754,265.8877,32978.0
2021-09-02 09:50:00,299.41,299.41,297.38,297.48,31193.0,265.8788,265.8788,264.0762,264.165,31193.0
2021-09-02 10:00:00,297.46,297.56,296.44,297.21,21443.0,264.1472,264.236,263.2415,263.9252,21443.0
2021-09-02 10:10:00,297.34,297.91,297.07,297.31,16884.0,264.0407,264.5468,263.8009,264.014,16884.0
2021-09-02 10:20:00,297.17,297.56,296.77,296.78,15060.0,263.8897,264.236,263.5345,263.5434,15060.0
2021-09-02 10:30:00,296.79,296.94,296.09,296.53,12419.0,263.5523,263.6855,262.9307,263.3214,12419.0
2021-09-02 10:40:00,296.47,296.61,295.82,295.94,20737.0,263.2681,263.3924,262.6909,262.7975,20737.0
2021-09-02 10:50:00,295.9,296.44,295.69,296.33,6981.0,262.7619,263.2415,262.5755,263.1438,6981.0
2021-09-02 11:00:00,296.45,296.69,296.08,296.13,9029.0,263.2503,263.4635,262.9218,262.9662,9029.0
2021-09-02 11:10:00,296.13,297.09,296.12,297.02,12204.0,262.9662,263.8187,262.9573,263.7565,12204.0
2021-09-02 11:20:00,297.03,297.49,296.96,297.45,12125.0,263.7654,264.1739,263.7032,264.1383,12125.0
2021-09-02 11:30:00,297.4,298.34,297.28,298.06,10322.0,264.0939,264.9287,263.9874,264.68,10322.0
2021-09-02 11:40:00,298.01,298.11,297.34,297.49,12229.0,264.6356,264.7244,264.0407,264.1739,12229.0
2021-09-02 11:50:00,297.55,297.55,296.95,297.18,18820.0,264.2271,264.2271,263.6943,263.8986,18820.0
2021-09-02 12:00:00,297.06,297.65,296.99,297.49,11984.0,263.792,264.316,263.7299,264.1739,11984.0
2021-09-02 12:10:00,297.51,297.82,297.51,297.7,12647.0,264.1916,264.4669,264.1916,264.3604,12647.0
2021-09-02 12:20:00,297.76,297.86,297.59,297.83,5226.0,264.4136,264.5024,264.2627,264.4758,5226.0
2021-09-02 12:30:00,297.8,298.22,297.8,297.9,9377.0,264.4492,264.8221,264.4492,264.538,9377.0
2021-09-02 12:40:00,297.85,298.08,297.77,297.92,7576.0,264.4936,264.6978,264.4225,264.5557,7576.0
2021-09-02 12:50:00,298.14,298.26,298.02,298.14,5890.0,264.7511,264.8576,264.6445,264.7511,5890.0
2021-09-02 13:00:00,298.14,298.74,298.08,298.37,9402.0,264.7511,265.2839,264.6978,264.9553,9402.0
2021-09-02 13:10:00,298.42,298.71,298.1,298.28,25201.0,264.9997,265.2572,264.7156,264.8754,25201.0
2021-09-02 13:20:00,298.27,298.38,298.14,298.21,21019.0,264.8665,264.9642,264.7511,264.8132,21019.0
2021-09-02 13:30:00,298.13,298.2,297.93,298.07,8451.0,264.7422,264.8044,264.5646,264.6889,8451.0
2021-09-02 13:40:00,298.11,298.16,297.74,298.05,16927.0,264.7244,264.7688,264.3959,264.6712,16927.0
2021-09-02 13:50:00,298.05,298.31,298.01,298.13,11097.0,264.6712,264.902,264.6356,264.7422,11097.0
2021-09-02 14:00:00,298.1,298.57,298.07,298.33,13126.0,264.7156,265.1329,264.6889,264.9198,13126.0
2021-09-02 14:10:00,298.44,299.05,298.35,299.03,12147.0,265.0175,265.5592,264.9376,265.5414,12147.0
2021-09-02 14:20:00,299.05,299.18,298.61,298.76,19568.0,265.5592,265.6746,265.1684,265.3016,19568.0
2021-09-02 14:30:00,298.78,298.87,298.4,298.6,6083.0,265.3194,265.3993,264.982,265.1596,6083.0
2021-09-02 14:40:00,298.64,298.76,298.43,298.65,9450.0,265.1951,265.3016,265.0086,265.204,9450.0
2021-09-02 14:50:00,298.7,299.05,298.52,298.99,8091.0,265.2484,265.5592,265.0885,265.5059,8091.0
2021-09-02 15:00:00,299.04,299.44,298.84,299.33,17718.0,265.5503,265.9055,265.3727,265.8078,17718.0
2021-09-02 15:10:00,299.23,299.47,299.03,299.34,11396.0,265.719,265.9321,265.5414,265.8167,11396.0
2021-09-02 15:20:00,299.31,299.46,299.12,299.34,18804.0,265.79,265.9232,265.6213,265.8167,18804.0
2021-09-02 15:30:00,299.4,300.0,299.37,299.92,33448.0,265.87,266.4028,265.8433,266.3317,33448.0
2021-09-02 15:40:00,299.88,300.66,299.85,300.22,41483.0,266.2962,266.9889,266.2696,266.5981,41483.0
2021-09-02 15:50:00,300.41,300.98,300.41,300.92,97756.0,266.7669,267.273,266.7669,267.2197,97756.0
2021-09-03 09:30:00,300.05,300.48,299.17,299.93,37289.0,266.4472,266.829,265.6657,266.3406,37289.0
2021-09-03 09:40:00,300.12,300.29,297.5,297.5,14108.0,266.5093,266.6603,264.1827,264.1827,14108.0
2021-09-03 09:50:00,297.62,298.99,297.17,298.72,12695.0,264.2893,265.5059,263.8897,265.2661,12695.0
2021-09-03 10:00:00,299.0,300.32,298.88,300.15,15483.0,265.5148,266.6869,265.4082,266.536,15483.0
2021-09-03 10:10:00,300.08,300.23,298.91,299.48,18357.0,266.4738,266.607,265.4348,265.941,18357.0
2021-09-03 10:20:00,299.61,300.33,299.4,299.76,23798.0,266.0564,266.6958,265.87,266.1896,23798.0
2021-09-03 10:30:00,299.81,299.91,298.97,299.32,26436.0,266.2341,266.3229,265.4881,265.7989,26436.0
2021-09-03 10:40:00,299.29,299.83,299.17,299.67,16523.0,265.7723,266.2518,265.6657,266.1097,16523.0
2021-09-03 10:50:00,299.76,300.07,299.44,299.44,15067.0,266.1896,266.4649,265.9055,265.9055,15067.0
2021-09-03 11:00:00,299.47,300.02,298.97,299.81,19456.0,265.9321,266.4205,265.4881,266.2341,19456.0
2021-09-03 11:10:00,299.88,301.0,299.88,300.78,10348.0,266.2962,267.2908,266.2962,267.0954,10348.0
2021-09-03 11:20:00,300.75,301.18,300.6,300.67,13401.0,267.0688,267.4506,266.9356,266.9977,13401.0
2021-09-03 11:30:00,300.6,301.6,300.6,300.75,31952.0,266.9356,267.8236,266.9356,267.0688,31952.0
2021-09-03 11:40:00,300.85,301.07,300.68,300.68,11235.0,267.1576,267.3529,267.0066,267.0066,11235.0
2021-09-03 11:50:00,300.66,301.05,300.63,301.01,8822.0,266.9889,267.3352,266.9622,267.2997,8822.0
2021-09-03 12:00:00,301.0,301.76,301.0,301.48,9574.0,267.2908,267.9657,267.2908,267.717,9574.0
2021-09-03 12:10:00,301.41,301.57,300.92,300.93,29655.0,267.6549,267.7969,267.2197,267.2286,29655.0
2021-09-03 12:20:00,300.88,301.15,300.75,300.79,23249.0,267.1842,267.424,267.0688,267.1043,23249.0
2021-09-03 12:30:00,300.81,300.88,300.44,300.44,10699.0,267.1221,267.1842,266.7935,266.7935,10699.0
2021-09-03 12:40:00,300.48,300.57,300.26,300.37,7203.0,266.829,266.9089,266.6337,266.7313,7203.0
2021-09-03 12:50:00,300.36,300.67,300.01,300.45,20567.0,266.7225,266.9977,266.4117,266.8024,20567.0
2021-09-03 13:00:00,300.44,300.96,300.43,300.79,6038.0,266.7935,267.2553,266.7846,267.1043,6038.0
2021-09-03 13:10:00,300.82,300.95,300.67,300.86,7158.0,267.1309,267.2464,266.9977,267.1665,7158.0
2021-09-03 13:20:00,300.85,300.85,300.43,300.52,9421.0,267.1576,267.1576,266.7846,266.8645,9421.0
2021-09-03 13:30:00,300.53,300.68,300.44,300.47,12562.0,266.8734,267.0066,266.7935,266.8201,12562.0
2021-09-03 13:40:00,300.44,300.82,300.44,300.82,8740.0,266.7935,267.1309,266.7935,267.1309,8740.0
2021-09-03 13:50:00,300.81,300.82,300.47,300.51,9825.0,267.1221,267.1309,266.8201,266.8557,9825.0
2021-09-03 14:00:00,300.56,300.71,300.37,300.51,9006.0,266.9001,267.0333,266.7313,266.8557,9006.0
2021-09-03 14:10:00,300.4,300.61,300.38,300.51,9278.0,266.758,266.9445,266.7402,266.8557,9278.0
2021-09-03 14:20:00,300.51,300.73,300.38,300.67,11202.0,266.8557,267.051,266.7402,266.9977,11202.0
2021-09-03 14:30:00,300.75,301.2,300.71,301.06,11191.0,267.0688,267.4684,267.0333,267.3441,11191.0
2021-09-03 14:40:00,301.05,301.35,300.94,301.3,11991.0,267.3352,267.6016,267.2375,267.5572,11991.0
2021-09-03 14:50:00,301.28,301.7,301.21,301.69,9431.0,267.5394,267.9124,267.4773,267.9035,9431.0
2021-09-03 15:00:00,301.71,301.89,301.56,301.78,14606.0,267.9213,268.0811,267.7881,267.9834,14606.0
2021-09-03 15:10:00,301.82,301.89,301.51,301.64,19400.0,268.0189,268.0811,267.7437,267.8591,19400.0
2021-09-03 15:20:00,301.68,301.73,301.32,301.41,21488.0,267.8946,267.939,267.5749,267.6549,21488.0
2021-09-03 15:30:00,301.41,301.49,301.02,301.11,23295.0,267.6549,267.7259,267.3085,267.3885,23295.0
2021-09-03 15:40:00,301.07,301.88,301.07,301.65,33649.0,267.3529,268.0722,267.3529,267.868,33649.0
2021-09-03 15:50:00,301.66,302.3,301.66,301.99,107760.0,267.8769,268.4452,267.8769,268.1699,107760.0
2021-09-07 09:30:00,300.5,301.94,298.26,298.53,57795.0,266.8468,268.1255,264.8576,265.0974,57795.0
2021-09-07 09:40:00,298.13,299.49,297.46,297.87,25372.0,264.7422,265.9499,264.1472,264.5113,25372.0
2021-09-07 09:50:00,297.66,298.11,297.06,297.71,21783.0,264.3248,264.7244,263.792,264.3692,21783.0
2021-09-07 10:00:00,297.86,297.86,295.8,296.06,29226.0,264.5024,264.5024,262.6731,262.904,29226.0
2021-09-07 10:10:00,296.3,296.44,295.1,296.25,14419.0,263.1171,263.2415,262.0515,263.0727,14419.0
2021-09-07 10:20:00,296.46,297.59,296.14,297.46,22203.0,263.2592,264.2627,262.9751,264.1472,22203.0
2021-09-07 10:30:00,297.38,298.26,297.21,298.13,26339.0,264.0762,264.8576,263.9252,264.7422,26339.0
2021-09-07 10:40:00,298.18,298.87,297.9,298.87,11169.0,264.7866,265.3993,264.538,265.3993,11169.0
2021-09-07 10:50:00,298.87,299.15,297.6,297.9,18701.0,265.3993,265.648,264.2715,264.538,18701.0
2021-09-07 11:00:00,297.95,297.96,297.23,297.76,6239.0,264.5824,264.5912,263.943,264.4136,6239.0
2021-09-07 11:10:00,297.72,297.72,297.1,297.34,6224.0,264.3781,264.3781,263.8275,264.0407,6224.0
2021-09-07 11:20:00,297.31,297.4,296.34,296.67,14549.0,264.014,264.0939,263.1527,263.4457,14549.0
2021-09-07 11:30:00,296.78,297.07,296.7,296.94,5776.0,263.5434,263.8009,263.4723,263.6855,5776.0
2021-09-07 11:40:00,296.94,297.16,296.8,297.02,3142.0,263.6855,263.8808,263.5611,263.7565,3142.0
2021-09-07 11:50:00,297.08,297.59,297.08,297.59,2331.0,263.8098,264.2627,263.8098,264.2627,2331.0
2021-09-07 12:00:00,297.71,297.98,297.58,297.94,5110.0,264.3692,264.609,264.2538,264.5735,5110.0
2021-09-07 12:10:00,297.89,298.21,297.89,297.91,3338.0,264.5291,264.8132,264.5291,264.5468,3338.0
2021-09-07 12:20:00,297.87,298.08,297.78,298.06,5720.0,264.5113,264.6978,264.4314,264.68,5720.0
2021-09-07 12:30:00,298.06,298.2,297.76,297.79,6131.0,264.68,264.8044,264.4136,264.4403,6131.0
2021-09-07 12:40:00,297.79,298.2,297.77,298.18,10624.0,264.4403,264.8044,264.4225,264.7866,10624.0
2021-09-07 12:50:00,298.21,298.4,298.07,298.1,7442.0,264.8132,264.982,264.6889,264.7156,7442.0
2021-09-07 13:00:00,298.17,298.45,298.13,298.21,4777.0,264.7777,265.0264,264.7422,264.8132,4777.0
2021-09-07 13:10:00,298.15,298.54,298.1,298.52,6589.0,264.76,265.1063,264.7156,265.0885,6589.0
2021-09-07 13:20:00,298.54,298.75,298.45,298.54,3485.0,265.1063,265.2928,265.0264,265.1063,3485.0
2021-09-07 13:30:00,298.54,298.85,298.39,298.85,7493.0,265.1063,265.3816,264.9731,265.3816,7493.0
2021-09-07 13:40:00,298.89,298.94,298.57,298.83,5097.0,265.4171,265.4615,265.1329,265.3638,5097.0
2021-09-07 13:50:00,298.68,299.02,298.67,298.96,5738.0,265.2306,265.5325,265.2217,265.4792,5738.0
2021-09-07 14:00:00,298.91,299.07,298.71,298.82,3764.0,265.4348,265.5769,265.2572,265.3549,3764.0
2021-09-07 14:10:00,298.79,298.79,298.59,298.68,4329.0,265.3283,265.3283,265.1507,265.2306,4329.0
2021-09-07 14:20:00,298.73,298.79,298.42,298.51,3805.0,265.275,265.3283,264.9997,265.0796,3805.0
2021-09-07 14:30:00,298.57,298.88,298.33,298.85,4107.0,265.1329,265.4082,264.9198,265.3816,4107.0
2021-09-07 14:40:00,298.84,299.18,298.84,298.99,5424.0,265.3727,265.6746,265.3727,265.5059,5424.0
2021-09-07 14:50:00,298.96,299.34,298.96,299.13,7126.0,265.4792,265.8167,265.4792,265.6302,7126.0
2021-09-07 15:00:00,299.16,299.27,298.99,299.02,11294.0,265.6568,265.7545,265.5059,265.5325,11294.0
2021-09-07 15:10:00,299.05,299.52,299.04,299.22,14696.0,265.5592,265.9765,265.5503,265.7101,14696.0
2021-09-07 15:20:00,299.13,299.18,298.54,298.8,17294.0,265.6302,265.6746,265.1063,265.3372,17294.0
2021-09-07 15:30:00,298.73,298.84,298.38,298.51,35798.0,265.275,265.3727,264.9642,265.0796,35798.0
2021-09-07 15:40:00,298.4,299.01,298.4,298.45,26985.0,264.982,265.5236,264.982,265.0264,26985.0
2021-09-07 15:50:00,298.52,299.41,298.52,299.15,102566.0,265.0885,265.8788,265.0885,265.648,102566.0
2021-09-08 09:30:00,298.66,299.8,298.37,299.55,35847.0,265.2128,266.2252,264.9553,266.0032,35847.0
2021-09-08 09:40:00,299.56,300.45,299.3,300.23,13881.0,266.012,266.8024,265.7812,266.607,13881.0
2021-09-08 09:50:00,300.25,300.87,300.08,300.69,8989.0,266.6248,267.1753,266.4738,267.0155,8989.0
2021-09-08 10:00:00,300.78,301.76,300.74,301.21,16677.0,267.0954,267.9657,267.0599,267.4773,16677.0
2021-09-08 10:10:00,301.18,301.76,300.8,301.04,7714.0,267.4506,267.9657,267.1132,267.3263,7714.0
2021-09-08 10:20:00,301.0,301.51,300.88,301.11,10885.0,267.2908,267.7437,267.1842,267.3885,10885.0
2021-09-08 10:30:00,301.27,301.27,300.26,300.55,15824.0,267.5305,267.5305,266.6337,266.8912,15824.0
2021-09-08 10:40:00,300.59,301.2,300.45,301.12,18862.0,266.9267,267.4684,266.8024,267.3973,18862.0
2021-09-08 10:50:00,301.06,302.82,301.05,302.59,16075.0,267.3441,268.907,267.3352,268.7027,16075.0
2021-09-08 11:00:00,302.59,303.36,302.59,303.11,18128.0,268.7027,269.3865,268.7027,269.1645,18128.0
2021-09-08 11:10:00,303.15,303.21,301.91,302.03,22016.0,269.2,269.2533,268.0989,268.2054,22016.0
2021-09-08 11:20:00,302.09,302.8,302.09,302.8,18118.0,268.2587,268.8892,268.2587,268.8892,18118.0
2021-09-08 11:30:00,302.77,302.91,301.93,302.0,10162.0,268.8626,268.9869,268.1166,268.1788,10162.0
2021-09-08 11:40:00,301.93,302.0,301.45,301.46,5291.0,268.1166,268.1788,267.6904,267.6993,5291.0
2021-09-08 11:50:00,301.54,301.65,301.23,301.65,14957.0,267.7703,267.868,267.495,267.868,14957.0
2021-09-08 12:00:00,301.56,301.95,301.51,301.84,4492.0,267.7881,268.1344,267.7437,268.0367,4492.0
2021-09-08 12:10:00,301.84,302.13,301.69,301.73,9509.0,268.0367,268.2942,267.9035,267.939,9509.0
2021-09-08 12:20:00,301.81,301.97,301.69,301.81,5150.0,268.0101,268.1522,267.9035,268.0101,5150.0
2021-09-08 12:30:00,301.93,301.95,301.56,301.56,5270.0,268.1166,268.1344,267.7881,267.7881,5270.0
2021-09-08 12:40:00,301.59,302.12,301.58,302.12,8960.0,267.8147,268.2854,267.8058,268.2854,8960.0
2021-09-08 12:50:00,302.16,302.22,301.77,301.84,6082.0,268.3209,268.3742,267.9745,268.0367,6082.0
2021-09-08 13:00:00,301.92,302.37,301.81,302.02,6409.0,268.1077,268.5074,268.0101,268.1966,6409.0
2021-09-08 13:10:00,301.98,302.33,301.98,302.28,4446.0,268.161,268.4718,268.161,268.4274,4446.0
2021-09-08 13:20:00,302.23,302.42,302.22,302.38,4833.0,268.383,268.5518,268.3742,268.5162,4833.0
2021-09-08 13:30:00,302.42,302.65,302.26,302.35,11888.0,268.5518,268.756,268.4097,268.4896,11888.0
2021-09-08 13:40:00,302.38,302.42,302.12,302.13,4509.0,268.5162,268.5518,268.2854,268.2942,4509.0
2021-09-08 13:50:00,302.09,302.17,301.85,302.14,6640.0,268.2587,268.3298,268.0456,268.3031,6640.0
2021-09-08 14:00:00,302.12,302.31,301.86,302.3,6822.0,268.2854,268.4541,268.0545,268.4452,6822.0
2021-09-08 14:10:00,302.41,302.48,302.27,302.45,9644.0,268.5429,268.605,268.4186,268.5784,9644.0
2021-09-08 14:20:00,302.56,302.63,302.44,302.53,5181.0,268.6761,268.7382,268.5695,268.6494,5181.0
2021-09-08 14:30:00,302.51,302.57,302.2,302.4,6379.0,268.6317,268.685,268.3564,268.534,6379.0
2021-09-08 14:40:00,302.39,302.69,302.25,302.63,7306.0,268.5251,268.7915,268.4008,268.7382,7306.0
2021-09-08 14:50:00,302.63,302.89,302.59,302.86,8661.0,268.7382,268.9691,268.7027,268.9425,8661.0
2021-09-08 15:00:00,302.84,302.9,302.41,302.67,13939.0,268.9247,268.978,268.5429,268.7738,13939.0
2021-09-08 15:10:00,302.7,302.89,302.45,302.69,17511.0,268.8004,268.9691,268.5784,268.7915,17511.0
2021-09-08 15:20:00,302.74,302.76,302.09,302.22,22800.0,268.8359,268.8537,268.2587,268.3742,22800.0
2021-09-08 15:30:00,302.29,302.53,302.19,302.26,24332.0,268.4363,268.6494,268.3475,268.4097,24332.0
2021-09-08 15:40:00,302.32,302.82,302.27,302.37,39687.0,268.463,268.907,268.4186,268.5074,39687.0
2021-09-08 15:50:00,302.36,303.72,302.31,303.64,94421.0,268.4985,269.7062,268.4541,269.6351,94421.0
2021-09-09 09:30:00,302.5,303.71,300.26,303.48,66953.0,268.6228,269.6973,266.6337,269.493,66953.0
2021-09-09 09:40:00,303.52,303.65,301.45,301.64,17585.0,269.5286,269.644,267.6904,267.8591,17585.0
2021-09-09 09:50:00,302.38,302.38,301.47,301.78,7064.0,268.5162,268.5162,267.7081,267.9834,7064.0
2021-09-09 10:00:00,301.74,301.93,301.44,301.54,15968.0,267.9479,268.1166,267.6815,267.7703,15968.0
2021-09-09 10:10:00,301.55,301.85,301.12,301.21,26888.0,267.7792,268.0456,267.3973,267.4773,26888.0
2021-09-09 10:20:00,301.3,301.5,300.94,301.35,15494.0,267.5572,267.7348,267.2375,267.6016,15494.0
2021-09-09 10:30:00,301.4,301.55,300.68,301.15,23844.0,267.646,267.7792,267.0066,267.424,23844.0
2021-09-09 10:40:00,301.29,301.36,300.8,301.0,13621.0,267.5483,267.6105,267.1132,267.2908,13621.0
2021-09-09 10:50:00,301.07,301.07,300.36,300.94,19181.0,267.3529,267.3529,266.7225,267.2375,19181.0
2021-09-09 11:00:00,300.95,300.96,299.54,299.66,16677.0,267.2464,267.2553,265.9943,266.1008,16677.0
2021-09-09 11:10:00,299.69,300.21,299.47,300.21,7521.0,266.1275,266.5893,265.9321,266.5893,7521.0
2021-09-09 11:20:00,300.23,300.92,300.23,300.4,13145.0,266.607,267.2197,266.607,266.758,13145.0
2021-09-09 11:30:00,300.42,300.78,300.25,300.63,11152.0,266.7757,267.0954,266.6248,266.9622,11152.0
2021-09-09 11:40:00,300.66,300.93,300.66,300.92,4622.0,266.9889,267.2286,266.9889,267.2197,4622.0
2021-09-09 11:50:00,300.99,301.16,300.26,300.26,8652.0,267.2819,267.4329,266.6337,266.6337,8652.0
2021-09-09 12:00:00,300.3,300.3,299.94,300.06,23932.0,266.6692,266.6692,266.3495,266.4561,23932.0
2021-09-09 12:10:00,300.06,300.07,299.74,299.74,14364.0,266.4561,266.4649,266.1719,266.1719,14364.0
2021-09-09 12:20:00,299.72,299.86,299.69,299.86,4607.0,266.1541,266.2785,266.1275,266.2785,4607.0
2021-09-09 12:30:00,299.82,299.82,299.15,299.28,12536.0,266.2429,266.2429,265.648,265.7634,12536.0
2021-09-09 12:40:00,299.3,299.57,299.0,299.5,9433.0,265.7812,266.0209,265.5148,265.9588,9433.0
2021-09-09 12:50:00,299.5,299.5,298.85,298.86,8488.0,265.9588,265.9588,265.3816,265.3904,8488.0
2021-09-09 13:00:00,298.9,299.25,298.9,299.13,8341.0,265.426,265.7368,265.426,265.6302,8341.0
2021-09-09 13:10:00,299.18,299.3,299.11,299.2,7116.0,265.6746,265.7812,265.6124,265.6924,7116.0
2021-09-09 13:20:00,299.23,299.23,298.54,298.57,12604.0,265.719,265.719,265.1063,265.1329,12604.0
2021-09-09 13:30:00,298.54,298.7,298.22,298.4,10567.0,265.1063,265.2484,264.8221,264.982,10567.0
2021-09-09 13:40:00,298.42,298.77,298.3,298.37,12990.0,264.9997,265.3105,264.8932,264.9553,12990.0
2021-09-09 13:50:00,298.35,298.46,298.17,298.17,8853.0,264.9376,265.0352,264.7777,264.7777,8853.0
2021-09-09 14:00:00,298.18,298.5,297.95,298.33,8660.0,264.7866,265.0708,264.5824,264.9198,8660.0
2021-09-09 14:10:00,298.31,298.43,298.19,298.34,9013.0,264.902,265.0086,264.7955,264.9287,9013.0
2021-09-09 14:20:00,298.47,298.61,298.36,298.4,7106.0,265.0441,265.1684,264.9464,264.982,7106.0
2021-09-09 14:30:00,298.38,298.41,298.04,298.05,6296.0,264.9642,264.9908,264.6623,264.6712,6296.0
2021-09-09 14:40:00,298.05,298.19,297.89,298.19,11886.0,264.6712,264.7955,264.5291,264.7955,11886.0
2021-09-09 14:50:00,298.24,298.55,298.05,298.09,10990.0,264.8399,265.1152,264.6712,264.7067,10990.0
2021-09-09 15:00:00,298.14,298.41,298.02,298.41,12889.0,264.7511,264.9908,264.6445,264.9908,12889.0
2021-09-09 15:10:00,298.42,298.51,298.06,298.06,11848.0,264.9997,265.0796,264.68,264.68,11848.0
2021-09-09 15:20:00,298.05,298.35,297.98,298.16,9388.0,264.6712,264.9376,264.609,264.7688,9388.0
2021-09-09 15:30:00,298.06,298.06,297.14,297.14,23653.0,264.68,264.68,263.8631,263.8631,23653.0
2021-09-09 15:40:00,297.13,297.71,296.9,297.34,29352.0,263.8542,264.3692,263.6499,264.0407,29352.0
2021-09-09 15:50:00,297.31,297.31,296.69,296.85,105967.0,264.014,264.014,263.4635,263.6055,105967.0
2021-09-10 09:30:00,296.49,297.16,293.52,293.68,47848.0,263.2859,263.8808,260.6485,260.7906,47848.0
2021-09-10 09:40:00,293.71,293.78,291.13,291.16,75729.0,260.8172,260.8794,258.5261,258.5528,75729.0
2021-09-10 09:50:00,291.11,292.19,290.85,292.19,24361.0,258.5084,259.4674,258.2775,259.4674,24361.0
2021-09-10 10:00:00,292.2,292.2,291.48,291.77,24527.0,259.4763,259.4763,258.8369,259.0945,24527.0
2021-09-10 10:10:00,291.82,292.42,291.01,291.5,42668.0,259.1389,259.6717,258.4196,258.8547,42668.0
2021-09-10 10:20:00,291.39,292.11,291.37,292.06,13390.0,258.757,259.3964,258.7393,259.352,13390.0
2021-09-10 10:30:00,291.97,292.61,291.46,291.82,19535.0,259.2721,259.8404,258.8192,259.1389,19535.0
2021-09-10 10:40:00,291.73,291.73,290.06,290.22,24875.0,259.0589,259.0589,257.576,257.718,24875.0
2021-09-10 10:50:00,290.34,291.42,290.17,291.38,32056.0,257.8246,258.7837,257.6736,258.7481,32056.0
2021-09-10 11:00:00,291.4,292.77,291.14,292.77,49524.0,258.7659,259.9825,258.535,259.9825,49524.0
2021-09-10 11:10:00,292.97,294.3,292.95,294.1,20059.0,260.1601,261.3411,260.1423,261.1635,20059.0
2021-09-10 11:20:00,294.18,294.41,293.68,293.84,12626.0,261.2346,261.4388,260.7906,260.9326,12626.0
2021-09-10 11:30:00,293.86,294.02,293.14,293.3,13178.0,260.9504,261.0925,260.311,260.4531,13178.0
2021-09-10 11:40:00,293.4,293.86,293.34,293.58,7857.0,260.5419,260.9504,260.4886,260.7018,7857.0
2021-09-10 11:50:00,293.62,294.24,293.52,294.13,12221.0,260.7373,261.2878,260.6485,261.1902,12221.0
2021-09-10 12:00:00,294.1,294.49,293.99,294.48,7562.0,261.1635,261.5098,261.0658,261.501,7562.0
2021-09-10 12:10:00,294.55,295.0,294.53,294.54,6015.0,261.5631,261.9627,261.5454,261.5542,6015.0
2021-09-10 12:20:00,294.52,294.72,294.2,294.2,8618.0,261.5365,261.7141,261.2523,261.2523,8618.0
2021-09-10 12:30:00,294.26,294.58,294.03,294.47,6557.0,261.3056,261.5898,261.1014,261.4921,6557.0
2021-09-10 12:40:00,294.21,294.44,293.91,293.92,6576.0,261.2612,261.4654,260.9948,261.0037,6576.0
2021-09-10 12:50:00,294.06,294.11,293.61,293.66,9246.0,261.128,261.1724,260.7284,260.7728,9246.0
2021-09-10 13:00:00,293.69,293.99,293.48,293.99,7515.0,260.7994,261.0658,260.613,261.0658,7515.0
2021-09-10 13:10:00,293.95,294.17,293.85,294.08,11294.0,261.0303,261.2257,260.9415,261.1458,11294.0
2021-09-10 13:20:00,294.13,294.56,294.09,294.44,7420.0,261.1902,261.572,261.1546,261.4654,7420.0
2021-09-10 13:30:00,294.48,294.78,294.43,294.78,4809.0,261.501,261.7674,261.4566,261.7674,4809.0
2021-09-10 13:40:00,294.76,295.11,294.63,294.63,6751.0,261.7496,262.0604,261.6342,261.6342,6751.0
2021-09-10 13:50:00,294.63,294.91,294.3,294.34,55463.0,261.6342,261.8828,261.3411,261.3766,55463.0
2021-09-10 14:00:00,294.39,295.06,294.27,294.97,14095.0,261.421,262.016,261.3145,261.9361,14095.0
2021-09-10 14:10:00,294.81,294.99,294.68,294.77,9101.0,261.794,261.9538,261.6786,261.7585,9101.0
2021-09-10 14:20:00,294.73,295.22,294.73,295.19,9954.0,261.723,262.1581,261.723,262.1314,9954.0
2021-09-10 14:30:00,295.19,295.78,295.19,295.78,7664.0,262.1314,262.6554,262.1314,262.6554,7664.0
2021-09-10 14:40:00,295.73,296.03,295.73,295.88,11596.0,262.611,262.8774,262.611,262.7442,11596.0
2021-09-10 14:50:00,295.86,296.36,295.8,295.87,8459.0,262.7264,263.1704,262.6731,262.7353,8459.0
2021-09-10 15:00:00,295.87,296.06,295.75,295.82,10413.0,262.7353,262.904,262.6287,262.6909,10413.0
2021-09-10 15:10:00,295.82,296.06,295.65,295.87,13262.0,262.6909,262.904,262.5399,262.7353,13262.0
2021-09-10 15:20:00,295.83,295.88,295.13,295.17,13848.0,262.6998,262.7442,262.0782,262.1137,13848.0
2021-09-10 15:30:00,295.25,295.38,294.59,294.68,22374.0,262.1847,262.3002,261.5986,261.6786,22374.0
2021-09-10 15:40:00,294.62,295.09,294.23,294.34,40252.0,261.6253,262.0426,261.279,261.3766,40252.0
2021-09-10 15:50:00,294.22,294.3,293.79,293.88,65562.0,261.2701,261.3411,260.8882,260.9682,65562.0
2021-09-13 09:30:00,296.51,298.26,296.18,296.31,50404.0,263.3036,264.8576,263.0106,263.126,50404.0
2021-09-13 09:40:00,296.12,297.83,295.52,297.83,20098.0,262.9573,264.4758,262.4245,264.4758,20098.0
2021-09-13 09:50:00,297.76,297.76,296.08,296.91,13032.0,264.4136,264.4136,262.9218,263.6588,13032.0
2021-09-13 10:00:00,297.33,298.24,296.06,298.07,45440.0,264.0318,264.8399,262.904,264.6889,45440.0
2021-09-13 10:10:00,298.03,298.42,296.54,296.54,17254.0,264.6534,264.9997,263.3303,263.3303,17254.0
2021-09-13 10:20:00,296.8,297.48,296.36,297.48,9743.0,263.5611,264.165,263.1704,264.165,9743.0
2021-09-13 10:30:00,297.66,298.31,297.54,297.66,8845.0,264.3248,264.902,264.2183,264.3248,8845.0
2021-09-13 10:40:00,297.66,297.81,296.8,297.38,7868.0,264.3248,264.458,263.5611,264.0762,7868.0
2021-09-13 10:50:00,297.35,297.91,297.04,297.28,13484.0,264.0495,264.5468,263.7743,263.9874,13484.0
2021-09-13 11:00:00,297.11,297.37,296.62,296.62,10239.0,263.8364,264.0673,263.4013,263.4013,10239.0
2021-09-13 11:10:00,296.55,296.95,295.91,296.08,15038.0,263.3391,263.6943,262.7708,262.9218,15038.0
2021-09-13 11:20:00,295.94,296.17,295.44,296.14,12300.0,262.7975,263.0017,262.3534,262.9751,12300.0
2021-09-13 11:30:00,296.17,296.26,295.65,295.99,8946.0,263.0017,263.0816,262.5399,262.8419,8946.0
2021-09-13 11:40:00,295.98,296.03,295.41,295.99,5977.0,262.833,262.8774,262.3268,262.8419,5977.0
2021-09-13 11:50:00,296.08,296.15,295.56,295.74,9359.0,262.9218,262.9839,262.46,262.6199,9359.0
2021-09-13 12:00:00,295.78,295.78,295.0,295.11,4770.0,262.6554,262.6554,261.9627,262.0604,4770.0
2021-09-13 12:10:00,295.13,295.35,294.87,295.03,4760.0,262.0782,262.2735,261.8473,261.9894,4760.0
2021-09-13 12:20:00,295.07,295.63,295.06,295.58,19860.0,262.0249,262.5222,262.016,262.4778,19860.0
2021-09-13 12:30:00,295.5,295.62,295.04,295.09,6340.0,262.4067,262.5133,261.9982,262.0426,6340.0
2021-09-13 12:40:00,295.08,295.14,294.65,295.07,5232.0,262.0338,262.087,261.6519,262.0249,5232.0
2021-09-13 12:50:00,294.99,295.19,294.84,294.96,6883.0,261.9538,262.1314,261.8206,261.9272,6883.0
2021-09-13 13:00:00,295.02,295.23,294.73,294.76,8834.0,261.9805,262.167,261.723,261.7496,8834.0
2021-09-13 13:10:00,294.74,294.93,294.55,294.91,7853.0,261.7318,261.9006,261.5631,261.8828,7853.0
2021-09-13 13:20:00,294.74,294.88,294.43,294.53,4703.0,261.7318,261.8562,261.4566,261.5454,4703.0
2021-09-13 13:30:00,294.53,295.2,294.49,295.11,9677.0,261.5454,262.1403,261.5098,262.0604,9677.0
2021-09-13 13:40:00,295.04,295.2,294.98,295.04,14374.0,261.9982,262.1403,261.945,261.9982,14374.0
2021-09-13 13:50:00,294.97,295.0,294.65,294.81,8535.0,261.9361,261.9627,261.6519,261.794,8535.0
2021-09-13 14:00:00,294.86,294.91,294.11,294.11,6935.0,261.8384,261.8828,261.1724,261.1724,6935.0
2021-09-13 14:10:00,294.1,294.1,293.18,293.8,25151.0,261.1635,261.1635,260.3465,260.8971,25151.0
2021-09-13 14:20:00,293.9,294.04,293.37,293.37,8331.0,260.9859,261.1102,260.5153,260.5153,8331.0
2021-09-13 14:30:00,293.34,293.52,293.2,293.34,8239.0,260.4886,260.6485,260.3643,260.4886,8239.0
2021-09-13 14:40:00,293.35,293.86,293.21,293.86,10136.0,260.4975,260.9504,260.3732,260.9504,10136.0
2021-09-13 14:50:00,293.9,293.92,293.7,293.7,8365.0,260.9859,261.0037,260.8083,260.8083,8365.0
2021-09-13 15:00:00,293.73,293.96,293.49,293.86,7711.0,260.835,261.0392,260.6218,260.9504,7711.0
2021-09-13 15:10:00,293.89,294.47,293.79,294.26,10027.0,260.977,261.4921,260.8882,261.3056,10027.0
2021-09-13 15:20:00,294.23,294.96,294.2,294.85,11388.0,261.279,261.9272,261.2523,261.8295,11388.0
2021-09-13 15:30:00,294.84,295.04,294.59,294.91,20674.0,261.8206,261.9982,261.5986,261.8828,20674.0
2021-09-13 15:40:00,294.86,294.86,293.86,293.97,18698.0,261.8384,261.8384,260.9504,261.0481,18698.0
2021-09-13 15:50:00,293.98,294.65,293.87,294.57,91006.0,261.057,261.6519,260.9593,261.5809,91006.0
2021-09-14 09:30:00,295.29,297.14,294.81,295.35,20071.0,262.2202,263.8631,261.794,262.2735,20071.0
2021-09-14 09:40:00,295.25,296.92,294.91,295.92,6427.0,262.1847,263.6677,261.8828,262.7797,6427.0
2021-09-14 09:50:00,295.93,295.97,294.83,295.63,8036.0,262.7886,262.8241,261.8118,262.5222,8036.0
2021-09-14 10:00:00,295.71,296.39,295.63,295.95,7829.0,262.5932,263.1971,262.5222,262.8063,7829.0
2021-09-14 10:10:00,295.76,296.54,295.58,296.26,5596.0,262.6376,263.3303,262.4778,263.0816,5596.0
2021-09-14 10:20:00,296.02,297.0,295.81,296.79,15308.0,262.8685,263.7387,262.682,263.5523,15308.0
2021-09-14 10:30:00,296.91,297.79,296.9,297.22,20351.0,263.6588,264.4403,263.6499,263.9341,20351.0
2021-09-14 10:40:00,297.1,297.63,296.54,296.6,9132.0,263.8275,264.2982,263.3303,263.3835,9132.0
2021-09-14 10:50:00,296.32,296.98,296.31,296.86,21235.0,263.1349,263.721,263.126,263.6144,21235.0
2021-09-14 11:00:00,296.91,297.15,296.58,296.58,8111.0,263.6588,263.8719,263.3658,263.3658,8111.0
2021-09-14 11:10:00,296.5,296.61,296.0,296.01,4042.0,263.2947,263.3924,262.8507,262.8596,4042.0
2021-09-14 11:20:00,296.05,296.57,296.05,296.28,4167.0,262.8951,263.3569,262.8951,263.0994,4167.0
2021-09-14 11:30:00,296.51,296.52,296.09,296.33,14318.0,263.3036,263.3125,262.9307,263.1438,14318.0
2021-09-14 11:40:00,296.47,296.56,296.27,296.46,8697.0,263.2681,263.348,263.0905,263.2592,8697.0
2021-09-14 11:50:00,296.54,296.93,296.53,296.91,6680.0,263.3303,263.6766,263.3214,263.6588,6680.0
2021-09-14 12:00:00,296.95,297.15,296.8,297.15,5771.0,263.6943,263.8719,263.5611,263.8719,5771.0
2021-09-14 12:10:00,297.0,297.15,296.82,296.97,7939.0,263.7387,263.8719,263.5789,263.7121,7939.0
2021-09-14 12:20:00,296.98,297.1,296.75,297.07,5613.0,263.721,263.8275,263.5167,263.8009,5613.0
2021-09-14 12:30:00,297.1,297.15,296.8,296.85,6549.0,263.8275,263.8719,263.5611,263.6055,6549.0
2021-09-14 12:40:00,296.86,297.01,296.72,296.86,7606.0,263.6144,263.7476,263.4901,263.6144,7606.0
2021-09-14 12:50:00,296.84,296.84,296.26,296.58,6161.0,263.5967,263.5967,263.0816,263.3658,6161.0
2021-09-14 13:00:00,296.55,296.8,296.27,296.34,3633.0,263.3391,263.5611,263.0905,263.1527,3633.0
2021-09-14 13:10:00,296.32,296.48,296.12,296.25,6707.0,263.1349,263.277,262.9573,263.0727,6707.0
2021-09-14 13:20:00,296.31,296.39,296.02,296.24,3536.0,263.126,263.1971,262.8685,263.0639,3536.0
2021-09-14 13:30:00,296.2,296.2,295.69,296.0,7888.0,263.0283,263.0283,262.5755,262.8507,7888.0
2021-09-14 13:40:00,295.99,296.3,295.9,296.15,6630.0,262.8419,263.1171,262.7619,262.9839,6630.0
2021-09-14 13:50:00,296.21,296.68,296.15,296.56,7474.0,263.0372,263.4546,262.9839,263.348,7474.0
2021-09-14 14:00:00,296.65,296.75,296.53,296.57,7819.0,263.4279,263.5167,263.3214,263.3569,7819.0
2021-09-14 14:10:00,296.6,296.68,296.27,296.35,10824.0,263.3835,263.4546,263.0905,263.1615,10824.0
2021-09-14 14:20:00,296.29,296.36,295.97,295.99,4907.0,263.1083,263.1704,262.8241,262.8419,4907.0
2021-09-14 14:30:00,295.98,296.1,295.73,295.81,6481.0,262.833,262.9395,262.611,262.682,6481.0
2021-09-14 14:40:00,295.82,295.87,295.5,295.79,3970.0,262.6909,262.7353,262.4067,262.6643,3970.0
2021-09-14 14:50:00,295.69,296.61,295.69,296.61,11733.0,262.5755,263.3924,262.5755,263.3924,11733.0
2021-09-14 15:00:00,296.5,296.64,296.27,296.4,9534.0,263.2947,263.4191,263.0905,263.2059,9534.0
2021-09-14 15:10:00,296.43,296.45,295.89,296.03,13395.0,263.2326,263.2503,262.7531,262.8774,13395.0
2021-09-14 15:20:00,296.13,296.44,296.0,296.38,8932.0,262.9662,263.2415,262.8507,263.1882,8932.0
2021-09-14 15:30:00,296.34,296.82,296.26,296.75,15087.0,263.1527,263.5789,263.0816,263.5167,15087.0
2021-09-14 15:40:00,296.75,297.0,296.45,296.51,26131.0,263.5167,263.7387,263.2503,263.3036,26131.0
2021-09-14 15:50:00,296.51,296.69,296.02,296.35,121122.0,263.3036,263.4635,262.8685,263.1615,121122.0
2021-09-15 09:30:00,296.62,296.65,294.79,294.93,22835.0,263.4013,263.4279,261.7762,261.9006,22835.0
2021-09-15 09:40:00,294.72,295.81,294.7,295.63,14202.0,261.7141,262.682,261.6963,262.5222,14202.0
2021-09-15 09:50:00,295.91,295.91,294.85,294.91,12543.0,262.7708,262.7708,261.8295,261.8828,12543.0
2021-09-15 10:00:00,294.86,294.86,294.25,294.44,11912.0,261.8384,261.8384,261.2967,261.4654,11912.0
2021-09-15 10:10:00,294.48,295.62,294.32,295.61,11377.0,261.501,262.5133,261.3589,262.5044,11377.0
2021-09-15 10:20:00,295.55,295.77,294.39,294.97,7921.0,262.4511,262.6465,261.421,261.9361,7921.0
2021-09-15 10:30:00,295.05,295.71,294.7,295.48,9159.0,262.0071,262.5932,261.6963,262.389,9159.0
2021-09-15 10:40:00,295.5,296.03,295.5,295.82,7241.0,262.4067,262.8774,262.4067,262.6909,7241.0
2021-09-15 10:50:00,295.84,296.29,295.74,296.29,3433.0,262.7087,263.1083,262.6199,263.1083,3433.0
2021-09-15 11:00:00,296.44,296.5,295.74,295.74,6950.0,263.2415,263.2947,262.6199,262.6199,6950.0
2021-09-15 11:10:00,295.66,296.0,295.66,295.93,6389.0,262.5488,262.8507,262.5488,262.7886,6389.0
2021-09-15 11:20:00,295.88,296.52,295.87,296.11,6816.0,262.7442,263.3125,262.7353,262.9484,6816.0
2021-09-15 11:30:00,296.02,296.28,295.93,296.11,12109.0,262.8685,263.0994,262.7886,262.9484,12109.0
2021-09-15 11:40:00,296.02,296.24,295.89,295.9,16490.0,262.8685,263.0639,262.7531,262.7619,16490.0
2021-09-15 11:50:00,296.08,296.18,295.74,295.74,16163.0,262.9218,263.0106,262.6199,262.6199,16163.0
2021-09-15 12:00:00,295.71,296.1,295.71,295.92,10768.0,262.5932,262.9395,262.5932,262.7797,10768.0
2021-09-15 12:10:00,295.84,295.92,295.68,295.74,3988.0,262.7087,262.7797,262.5666,262.6199,3988.0
2021-09-15 12:20:00,295.74,296.23,295.73,296.12,15840.0,262.6199,263.055,262.611,262.9573,15840.0
2021-09-15 12:30:00,296.15,296.44,296.05,296.4,23822.0,262.9839,263.2415,262.8951,263.2059,23822.0
2021-09-15 12:40:00,296.39,296.92,296.38,296.53,18940.0,263.1971,263.6677,263.1882,263.3214,18940.0
2021-09-15 12:50:00,296.74,296.86,296.56,296.66,3046.0,263.5079,263.6144,263.348,263.4368,3046.0
2021-09-15 13:00:00,296.66,297.22,296.66,296.82,7852.0,263.4368,263.9341,263.4368,263.5789,7852.0
2021-09-15 13:10:00,296.85,297.22,296.81,297.03,8070.0,263.6055,263.9341,263.57,263.7654,8070.0
2021-09-15 13:20:00,297.04,297.39,296.97,297.03,5882.0,263.7743,264.0851,263.7121,263.7654,5882.0
2021-09-15 13:30:00,297.05,297.23,296.65,296.7,5984.0,263.7831,263.943,263.4279,263.4723,5984.0
2021-09-15 13:40:00,296.74,296.84,296.49,296.5,7596.0,263.5079,263.5967,263.2859,263.2947,7596.0
2021-09-15 13:50:00,296.47,296.51,296.24,296.26,5585.0,263.2681,263.3036,263.0639,263.0816,5585.0
2021-09-15 14:00:00,296.23,296.61,296.04,296.28,6653.0,263.055,263.3924,262.8863,263.0994,6653.0
2021-09-15 14:10:00,296.3,296.51,296.25,296.34,5847.0,263.1171,263.3036,263.0727,263.1527,5847.0
2021-09-15 14:20:00,296.41,296.72,296.29,296.61,9492.0,263.2148,263.4901,263.1083,263.3924,9492.0
2021-09-15 14:30:00,296.61,297.0,296.61,296.78,4863.0,263.3924,263.7387,263.3924,263.5434,4863.0
2021-09-15 14:40:00,296.81,297.21,296.67,297.21,9780.0,263.57,263.9252,263.4457,263.9252,9780.0
2021-09-15 14:50:00,297.12,297.12,296.79,296.84,7125.0,263.8453,263.8453,263.5523,263.5967,7125.0
2021-09-15 15:00:00,296.96,297.26,296.82,297.23,12939.0,263.7032,263.9696,263.5789,263.943,12939.0
2021-09-15 15:10:00,297.22,297.27,296.86,297.24,9275.0,263.9341,263.9785,263.6144,263.9519,9275.0
2021-09-15 15:20:00,297.27,297.67,297.1,297.63,11415.0,263.9785,264.3337,263.8275,264.2982,11415.0
2021-09-15 15:30:00,297.5,297.83,297.14,297.4,16025.0,264.1827,264.4758,263.8631,264.0939,16025.0
2021-09-15 15:40:00,297.45,297.57,297.22,297.46,19062.0,264.1383,264.2449,263.9341,264.1472,19062.0
2021-09-15 15:50:00,297.3,297.51,296.85,297.34,69769.0,264.0051,264.1916,263.6055,264.0407,69769.0
2021-09-16 09:30:00,296.79,297.5,295.04,296.98,26513.0,263.5523,264.1827,261.9982,263.721,26513.0
2021-09-16 09:40:00,296.75,297.26,295.94,295.94,8741.0,263.5167,263.9696,262.7975,262.7975,8741.0
2021-09-16 09:50:00,295.8,295.86,295.02,295.35,9373.0,262.6731,262.7264,261.9805,262.2735,9373.0
2021-09-16 10:00:00,295.05,295.6,294.53,295.52,9987.0,262.0071,262.4955,261.5454,262.4245,9987.0
2021-09-16 10:10:00,295.23,295.26,293.15,293.34,18537.0,262.167,262.1936,260.3199,260.4886,18537.0
2021-09-16 10:20:00,293.29,294.12,292.84,293.95,16096.0,260.4442,261.1813,260.0446,261.0303,16096.0
2021-09-16 10:30:00,293.93,294.6,293.75,294.25,22733.0,261.0126,261.6075,260.8527,261.2967,22733.0
2021-09-16 10:40:00,294.27,294.37,293.84,294.0,12493.0,261.3145,261.4033,260.9326,261.0747,12493.0
2021-09-16 10:50:00,293.91,294.27,293.88,294.01,11600.0,260.9948,261.3145,260.9682,261.0836,11600.0
2021-09-16 11:00:00,293.98,294.6,293.75,294.55,15523.0,261.057,261.6075,260.8527,261.5631,15523.0
2021-09-16 11:10:00,294.5,294.6,293.61,293.94,10079.0,261.5187,261.6075,260.7284,261.0214,10079.0
2021-09-16 11:20:00,293.9,294.92,293.89,294.46,15469.0,260.9859,261.8917,260.977,261.4832,15469.0
2021-09-16 11:30:00,294.54,294.56,294.35,294.54,7851.0,261.5542,261.572,261.3855,261.5542,7851.0
2021-09-16 11:40:00,294.5,294.63,294.4,294.57,10379.0,261.5187,261.6342,261.4299,261.5809,10379.0
2021-09-16 11:50:00,294.48,294.95,294.47,294.88,5665.0,261.501,261.9183,261.4921,261.8562,5665.0
2021-09-16 12:00:00,294.95,295.45,294.95,295.37,15650.0,261.9183,262.3623,261.9183,262.2913,15650.0
2021-09-16 12:10:00,295.48,296.43,295.32,296.42,6927.0,262.389,263.2326,262.2469,263.2237,6927.0
2021-09-16 12:20:00,296.4,296.42,296.03,296.19,4885.0,263.2059,263.2237,262.8774,263.0195,4885.0
2021-09-16 12:30:00,296.27,296.27,295.92,296.09,4254.0,263.0905,263.0905,262.7797,262.9307,4254.0
2021-09-16 12:40:00,296.15,296.5,296.07,296.29,3376.0,262.9839,263.2947,262.9129,263.1083,3376.0
2021-09-16 12:50:00,296.18,296.28,296.07,296.13,2976.0,263.0106,263.0994,262.9129,262.9662,2976.0
2021-09-16 13:00:00,296.12,296.12,295.82,296.02,3704.0,262.9573,262.9573,262.6909,262.8685,3704.0
2021-09-16 13:10:00,296.03,296.12,295.9,296.0,9147.0,262.8774,262.9573,262.7619,262.8507,9147.0
2021-09-16 13:20:00,296.0,296.18,295.77,296.09,4330.0,262.8507,263.0106,262.6465,262.9307,4330.0
2021-09-16 13:30:00,296.09,296.09,295.68,295.85,3588.0,262.9307,262.9307,262.5666,262.7175,3588.0
2021-09-16 13:40:00,295.86,295.86,295.51,295.71,6917.0,262.7264,262.7264,262.4156,262.5932,6917.0
2021-09-16 13:50:00,295.68,296.32,295.64,296.32,9999.0,262.5666,263.1349,262.5311,263.1349,9999.0
2021-09-16 14:00:00,296.37,296.74,296.17,296.74,5433.0,263.1793,263.5079,263.0017,263.5079,5433.0
2021-09-16 14:10:00,296.66,296.92,296.55,296.69,7434.0,263.4368,263.6677,263.3391,263.4635,7434.0
2021-09-16 14:20:00,296.68,297.1,296.68,297.08,6435.0,263.4546,263.8275,263.4546,263.8098,6435.0
2021-09-16 14:30:00,297.14,297.16,296.94,297.01,3389.0,263.8631,263.8808,263.6855,263.7476,3389.0
2021-09-16 14:40:00,296.9,297.28,296.81,297.13,5278.0,263.6499,263.9874,263.57,263.8542,5278.0
2021-09-16 14:50:00,297.09,297.62,297.09,297.56,3516.0,263.8187,264.2893,263.8187,264.236,3516.0
2021-09-16 15:00:00,297.61,297.89,297.47,297.89,6061.0,264.2804,264.5291,264.1561,264.5291,6061.0
2021-09-16 15:10:00,297.97,298.0,297.57,297.6,8435.0,264.6001,264.6268,264.2449,264.2715,8435.0
2021-09-16 15:20:00,297.66,297.71,297.17,297.25,14554.0,264.3248,264.3692,263.8897,263.9607,14554.0
2021-09-16 15:30:00,297.24,297.7,297.15,297.27,19826.0,263.9519,264.3604,263.8719,263.9785,19826.0
2021-09-16 15:40:00,297.24,297.3,296.84,297.01,15081.0,263.9519,264.0051,263.5967,263.7476,15081.0
2021-09-16 15:50:00,297.17,297.29,296.97,297.17,45039.0,263.8897,263.9963,263.7121,263.8897,45039.0
2021-09-17 09:30:00,293.84,297.17,293.84,296.84,432614.0,260.9326,263.8897,260.9326,263.5967,432614.0
2021-09-17 09:40:00,296.9,297.03,295.52,295.74,27361.0,263.6499,263.7654,262.4245,262.6199,27361.0
2021-09-17 09:50:00,295.6,295.63,294.01,294.03,17047.0,262.4955,262.5222,261.0836,261.1014,17047.0
2021-09-17 10:00:00,294.08,294.95,293.79,294.95,24014.0,261.1458,261.9183,260.8882,261.9183,24014.0
2021-09-17 10:10:00,294.91,295.31,294.14,295.16,6899.0,261.8828,262.238,261.199,262.1048,6899.0
2021-09-17 10:20:00,295.22,295.23,294.25,294.72,11672.0,262.1581,262.167,261.2967,261.7141,11672.0
2021-09-17 10:30:00,294.82,294.82,293.84,293.91,16068.0,261.8029,261.8029,260.9326,260.9948,16068.0
2021-09-17 10:40:00,293.91,294.34,293.7,293.85,18852.0,260.9948,261.3766,260.8083,260.9415,18852.0
2021-09-17 10:50:00,293.76,294.68,293.57,294.68,15997.0,260.8616,261.6786,260.6929,261.6786,15997.0
2021-09-17 11:00:00,294.67,295.61,294.61,295.61,8605.0,261.6697,262.5044,261.6164,262.5044,8605.0
2021-09-17 11:10:00,295.53,296.06,295.1,295.25,14952.0,262.4334,262.904,262.0515,262.1847,14952.0
2021-09-17 11:20:00,295.24,295.83,295.22,295.34,8969.0,262.1758,262.6998,262.1581,262.2646,8969.0
2021-09-17 11:30:00,295.37,295.85,294.9,295.61,11533.0,262.2913,262.7175,261.8739,262.5044,11533.0
2021-09-17 11:40:00,295.73,296.56,295.45,295.96,12615.0,262.611,263.348,262.3623,262.8152,12615.0
2021-09-17 11:50:00,295.95,296.19,295.57,296.14,5400.0,262.8063,263.0195,262.4689,262.9751,5400.0
2021-09-17 12:00:00,296.09,296.4,296.03,296.4,6292.0,262.9307,263.2059,262.8774,263.2059,6292.0
2021-09-17 12:10:00,296.43,296.56,296.11,296.54,11323.0,263.2326,263.348,262.9484,263.3303,11323.0
2021-09-17 12:20:00,296.4,296.72,296.15,296.15,9218.0,263.2059,263.4901,262.9839,262.9839,9218.0
2021-09-17 12:30:00,296.13,296.45,295.98,296.37,10222.0,262.9662,263.2503,262.833,263.1793,10222.0
2021-09-17 12:40:00,296.4,296.71,296.28,296.5,4721.0,263.2059,263.4812,263.0994,263.2947,4721.0
2021-09-17 12:50:00,296.67,297.26,296.67,297.25,8111.0,263.4457,263.9696,263.4457,263.9607,8111.0
2021-09-17 13:00:00,297.06,297.14,296.78,296.91,8398.0,263.792,263.8631,263.5434,263.6588,8398.0
2021-09-17 13:10:00,296.97,297.06,296.65,296.7,5744.0,263.7121,263.792,263.4279,263.4723,5744.0
2021-09-17 13:20:00,296.72,296.99,296.7,296.87,4475.0,263.4901,263.7299,263.4723,263.6233,4475.0
2021-09-17 13:30:00,296.85,297.09,296.74,297.02,6057.0,263.6055,263.8187,263.5079,263.7565,6057.0
2021-09-17 13:40:00,296.95,297.15,296.81,297.01,7864.0,263.6943,263.8719,263.57,263.7476,7864.0
2021-09-17 13:50:00,297.01,297.42,296.89,297.23,5692.0,263.7476,264.1117,263.6411,263.943,5692.0
2021-09-17 14:00:00,297.3,297.3,297.0,297.04,9161.0,264.0051,264.0051,263.7387,263.7743,9161.0
2021-09-17 14:10:00,297.06,297.25,296.95,297.08,11206.0,263.792,263.9607,263.6943,263.8098,11206.0
2021-09-17 14:20:00,297.08,297.55,296.77,296.94,9841.0,263.8098,264.2271,263.5345,263.6855,9841.0
2021-09-17 14:30:00,296.87,296.95,296.7,296.95,7630.0,263.6233,263.6943,263.4723,263.6943,7630.0
2021-09-17 14:40:00,297.02,297.02,296.7,296.7,8342.0,263.7565,263.7565,263.4723,263.4723,8342.0
2021-09-17 14:50:00,296.67,296.76,296.52,296.62,9330.0,263.4457,263.5256,263.3125,263.4013,9330.0
2021-09-17 15:00:00,296.71,296.91,296.52,296.52,9648.0,263.4812,263.6588,263.3125,263.3125,9648.0
2021-09-17 15:10:00,296.49,296.58,296.31,296.38,9900.0,263.2859,263.3658,263.126,263.1882,9900.0
2021-09-17 15:20:00,296.44,296.73,296.33,296.34,8922.0,263.2415,263.499,263.1438,263.1527,8922.0
2021-09-17 15:30:00,296.39,296.46,295.92,295.97,24154.0,263.1971,263.2592,262.7797,262.8241,24154.0
2021-09-17 15:40:00,295.94,296.05,295.1,295.23,27229.0,262.7975,262.8951,262.0515,262.167,27229.0
2021-09-17 15:50:00,295.25,295.25,293.62,293.81,352938.0,262.1847,262.1847,260.7373,260.906,352938.0
2021-09-20 09:30:00,291.54,294.15,290.58,291.54,69472.0,258.8902,261.2079,258.0377,258.8902,69472.0
2021-09-20 09:40:00,291.88,292.36,289.67,289.67,26800.0,259.1921,259.6184,257.2296,257.2296,26800.0
2021-09-20 09:50:00,289.85,290.71,289.44,290.37,30118.0,257.3895,258.1532,257.0254,257.8512,30118.0
2021-09-20 10:00:00,290.19,290.48,289.5,289.89,39004.0,257.6914,257.9489,257.0787,257.425,39004.0
2021-09-20 10:10:00,289.88,291.23,289.88,291.0,29449.0,257.4161,258.6149,257.4161,258.4107,29449.0
2021-09-20 10:20:00,290.99,293.15,290.87,293.15,27957.0,258.4018,260.3199,258.2952,260.3199,27957.0
2021-09-20 10:30:00,292.98,293.39,292.4,292.57,25863.0,260.1689,260.533,259.6539,259.8049,25863.0
2021-09-20 10:40:00,292.64,293.1,292.25,292.5,21320.0,259.867,260.2755,259.5207,259.7427,21320.0
2021-09-20 10:50:00,292.38,292.38,291.23,291.49,15911.0,259.6361,259.6361,258.6149,258.8458,15911.0
2021-09-20 11:00:00,291.38,292.59,291.27,291.88,22106.0,258.7481,259.8226,258.6505,259.1921,22106.0
2021-09-20 11:10:00,291.78,293.53,291.74,293.53,18503.0,259.1033,260.6574,259.0678,260.6574,18503.0
2021-09-20 11:20:00,293.62,293.81,292.96,293.25,11392.0,260.7373,260.906,260.1512,260.4087,11392.0
2021-09-20 11:30:00,293.25,293.3,292.13,292.31,11236.0,260.4087,260.4531,259.4141,259.574,11236.0
2021-09-20 11:40:00,292.22,292.4,292.04,292.19,12005.0,259.4941,259.6539,259.3342,259.4674,12005.0
2021-09-20 11:50:00,292.15,292.15,291.6,291.78,15452.0,259.4319,259.4319,258.9435,259.1033,15452.0
2021-09-20 12:00:00,291.85,291.89,291.06,291.06,14961.0,259.1655,259.201,258.464,258.464,14961.0
2021-09-20 12:10:00,291.05,291.35,290.84,291.0,9716.0,258.4551,258.7215,258.2686,258.4107,9716.0
2021-09-20 12:20:00,291.04,291.74,291.04,291.7,11632.0,258.4462,259.0678,258.4462,259.0323,11632.0
2021-09-20 12:30:00,291.65,291.86,291.48,291.8,9649.0,258.9879,259.1744,258.8369,259.1211,9649.0
2021-09-20 12:40:00,291.86,291.97,291.41,291.43,11552.0,259.1744,259.2721,258.7748,258.7925,11552.0
2021-09-20 12:50:00,291.43,291.73,291.2,291.2,14396.0,258.7925,259.0589,258.5883,258.5883,14396.0
2021-09-20 13:00:00,291.17,291.39,290.6,290.7,13786.0,258.5617,258.757,258.0555,258.1443,13786.0
2021-09-20 13:10:00,290.59,290.59,289.81,290.0,25451.0,258.0466,258.0466,257.354,257.5227,25451.0
2021-09-20 13:20:00,290.07,290.71,290.03,290.5,23264.0,257.5848,258.1532,257.5493,257.9667,23264.0
2021-09-20 13:30:00,290.37,290.9,290.24,290.9,27253.0,257.8512,258.3219,257.7358,258.3219,27253.0
2021-09-20 13:40:00,290.8,290.94,290.57,290.62,22952.0,258.2331,258.3574,258.0288,258.0732,22952.0
2021-09-20 13:50:00,290.65,291.08,290.56,290.85,13899.0,258.0999,258.4817,258.02,258.2775,13899.0
2021-09-20 14:00:00,290.96,291.28,290.61,290.66,15469.0,258.3752,258.6593,258.0644,258.1088,15469.0
2021-09-20 14:10:00,290.71,290.71,289.77,290.1,25278.0,258.1532,258.1532,257.3184,257.6115,25278.0
2021-09-20 14:20:00,290.1,290.28,289.54,289.57,18395.0,257.6115,257.7713,257.1142,257.1408,18395.0
2021-09-20 14:30:00,289.59,289.63,288.9,289.01,22982.0,257.1586,257.1941,256.5459,256.6436,22982.0
2021-09-20 14:40:00,289.1,289.26,288.87,288.87,9253.0,256.7235,256.8656,256.5192,256.5192,9253.0
2021-09-20 14:50:00,288.86,289.07,288.59,288.79,16788.0,256.5103,256.6968,256.2706,256.4482,16788.0
2021-09-20 15:00:00,288.76,289.22,288.24,288.26,20162.0,256.4215,256.83,255.9598,255.9775,20162.0
2021-09-20 15:10:00,288.34,288.35,287.61,288.02,14149.0,256.0486,256.0575,255.4003,255.7644,14149.0
2021-09-20 15:20:00,288.17,289.18,288.01,289.18,17234.0,255.8976,256.7945,255.7555,256.7945,17234.0
2021-09-20 15:30:00,289.19,290.44,289.17,289.97,16465.0,256.8034,257.9134,256.7856,257.496,16465.0
2021-09-20 15:40:00,289.97,291.16,289.95,291.05,24735.0,257.496,258.5528,257.4783,258.4551,24735.0
2021-09-20 15:50:00,291.02,291.78,290.73,291.1,118036.0,258.4284,259.1033,258.1709,258.4995,118036.0
2021-09-21 09:30:00,292.25,292.81,290.67,292.31,37874.0,259.5207,260.018,258.1176,259.574,37874.0
2021-09-21 09:40:00,292.39,293.87,291.45,293.64,37903.0,259.645,260.9593,258.8103,260.755,37903.0
2021-09-21 09:50:00,293.66,294.22,293.17,293.19,24143.0,260.7728,261.2701,260.3377,260.3554,24143.0
2021-09-21 10:00:00,293.3,293.54,292.15,292.19,21228.0,260.4531,260.6662,259.4319,259.4674,21228.0
2021-09-21 10:10:00,292.13,292.6,291.65,292.59,19396.0,259.4141,259.8315,258.9879,259.8226,19396.0
2021-09-21 10:20:00,292.51,292.76,292.06,292.6,12855.0,259.7516,259.9736,259.352,259.8315,12855.0
2021-09-21 10:30:00,292.47,292.56,291.74,291.92,15680.0,259.7161,259.796,259.0678,259.2277,15680.0
2021-09-21 10:40:00,292.06,292.84,292.06,292.35,16040.0,259.352,260.0446,259.352,259.6095,16040.0
2021-09-21 10:50:00,292.41,292.62,291.95,292.46,14499.0,259.6628,259.8493,259.2543,259.7072,14499.0
2021-09-21 11:00:00,292.36,292.36,291.68,292.25,16070.0,259.6184,259.6184,259.0145,259.5207,16070.0
2021-09-21 11:10:00,292.27,293.26,292.2,293.12,11209.0,259.5385,260.4176,259.4763,260.2933,11209.0
2021-09-21 11:20:00,293.07,293.25,292.92,292.96,6382.0,260.2489,260.4087,260.1157,260.1512,6382.0
2021-09-21 11:30:00,293.03,293.64,292.94,293.58,8827.0,260.2133,260.755,260.1334,260.7018,8827.0
2021-09-21 11:40:00,293.6,293.75,293.51,293.7,3332.0,260.7195,260.8527,260.6396,260.8083,3332.0
2021-09-21 11:50:00,293.85,293.87,293.66,293.73,7516.0,260.9415,260.9593,260.7728,260.835,7516.0
2021-09-21 12:00:00,293.73,293.85,293.57,293.82,4992.0,260.835,260.9415,260.6929,260.9149,4992.0
2021-09-21 12:10:00,293.78,294.09,293.62,293.66,9972.0,260.8794,261.1546,260.7373,260.7728,9972.0
2021-09-21 12:20:00,293.7,293.88,293.3,293.3,7802.0,260.8083,260.9682,260.4531,260.4531,7802.0
2021-09-21 12:30:00,293.32,293.44,292.96,293.05,9470.0,260.4709,260.5774,260.1512,260.2311,9470.0
2021-09-21 12:40:00,293.02,293.06,292.55,292.89,8848.0,260.2045,260.24,259.7871,260.089,8848.0
2021-09-21 12:50:00,292.79,292.79,292.21,292.29,12041.0,260.0002,260.0002,259.4852,259.5562,12041.0
2021-09-21 13:00:00,292.23,292.4,291.94,292.06,5583.0,259.5029,259.6539,259.2454,259.352,5583.0
2021-09-21 13:10:00,292.19,292.24,291.9,291.98,5559.0,259.4674,259.5118,259.2099,259.2809,5559.0
2021-09-21 13:20:00,291.95,291.95,291.5,291.55,8367.0,259.2543,259.2543,258.8547,258.8991,8367.0
2021-09-21 13:30:00,291.69,291.7,291.42,291.53,9467.0,259.0234,259.0323,258.7837,258.8813,9467.0
2021-09-21 13:40:00,291.63,291.88,291.44,291.77,10637.0,258.9701,259.1921,258.8014,259.0945,10637.0
2021-09-21 13:50:00,291.72,291.8,291.26,291.51,7818.0,259.0501,259.1211,258.6416,258.8636,7818.0
2021-09-21 14:00:00,291.6,291.86,291.59,291.86,9464.0,258.9435,259.1744,258.9346,259.1744,9464.0
2021-09-21 14:10:00,291.77,291.99,291.73,291.81,12151.0,259.0945,259.2898,259.0589,259.13,12151.0
2021-09-21 14:20:00,291.87,291.96,291.73,291.76,6717.0,259.1833,259.2632,259.0589,259.0856,6717.0
2021-09-21 14:30:00,291.83,292.25,291.83,292.06,10649.0,259.1477,259.5207,259.1477,259.352,10649.0
2021-09-21 14:40:00,292.07,292.34,292.04,292.27,11744.0,259.3609,259.6006,259.3342,259.5385,11744.0
2021-09-21 14:50:00,292.41,293.09,292.4,293.09,14553.0,259.6628,260.2666,259.6539,260.2666,14553.0
2021-09-21 15:00:00,293.09,293.81,293.08,293.47,11095.0,260.2666,260.906,260.2577,260.6041,11095.0
2021-09-21 15:10:00,293.48,293.68,293.23,293.26,9094.0,260.613,260.7906,260.3909,260.4176,9094.0
2021-09-21 15:20:00,293.25,293.52,293.17,293.32,12436.0,260.4087,260.6485,260.3377,260.4709,12436.0
2021-09-21 15:30:00,293.42,293.55,292.85,293.03,12414.0,260.5597,260.6751,260.0535,260.2133,12414.0
2021-09-21 15:40:00,293.03,293.36,292.31,292.31,19941.0,260.2133,260.5064,259.574,259.574,19941.0
2021-09-21 15:50:00,292.55,292.7,291.77,291.78,76217.0,259.7871,259.9203,259.0945,259.1033,76217.0
2021-09-22 09:30:00,292.1,292.98,290.75,291.25,35055.0,259.3875,260.1689,258.1887,258.6327,35055.0
2021-09-22 09:40:00,291.27,291.98,291.21,291.65,5635.0,258.6505,259.2809,258.5972,258.9879,5635.0
2021-09-22 09:50:00,291.47,291.65,290.19,291.55,10401.0,258.8281,258.9879,257.6914,258.8991,10401.0
2021-09-22 10:00:00,291.76,292.48,291.58,292.28,5580.0,259.0856,259.7249,258.9257,259.5473,5580.0
2021-09-22 10:10:00,292.17,292.77,292.14,292.41,11937.0,259.4497,259.9825,259.423,259.6628,11937.0
2021-09-22 10:20:00,292.42,293.12,292.22,293.05,18410.0,259.6717,260.2933,259.4941,260.2311,18410.0
2021-09-22 10:30:00,293.06,293.49,292.94,293.36,9230.0,260.24,260.6218,260.1334,260.5064,9230.0
2021-09-22 10:40:00,293.42,293.42,292.42,292.51,10652.0,260.5597,260.5597,259.6717,259.7516,10652.0
2021-09-22 10:50:00,292.44,293.46,292.44,293.43,16299.0,259.6894,260.5952,259.6894,260.5686,16299.0
2021-09-22 11:00:00,293.48,293.58,293.15,293.48,10760.0,260.613,260.7018,260.3199,260.613,10760.0
2021-09-22 11:10:00,293.51,293.73,293.15,293.58,10397.0,260.6396,260.835,260.3199,260.7018,10397.0
2021-09-22 11:20:00,293.54,293.56,293.16,293.32,10509.0,260.6662,260.684,260.3288,260.4709,10509.0
2021-09-22 11:30:00,293.33,293.61,292.85,292.87,9513.0,260.4798,260.7284,260.0535,260.0713,9513.0
2021-09-22 11:40:00,292.89,293.59,292.83,293.59,4662.0,260.089,260.7106,260.0357,260.7106,4662.0
2021-09-22 11:50:00,293.48,293.82,293.2,293.67,9411.0,260.613,260.9149,260.3643,260.7817,9411.0
2021-09-22 12:00:00,293.58,293.83,293.56,293.69,4570.0,260.7018,260.9238,260.684,260.7994,4570.0
2021-09-22 12:10:00,293.78,293.86,293.54,293.54,4181.0,260.8794,260.9504,260.6662,260.6662,4181.0
2021-09-22 12:20:00,293.38,293.5,293.06,293.21,3611.0,260.5242,260.6307,260.24,260.3732,3611.0
2021-09-22 12:30:00,293.24,293.52,293.24,293.34,4468.0,260.3998,260.6485,260.3998,260.4886,4468.0
2021-09-22 12:40:00,293.4,293.5,293.21,293.22,5748.0,260.5419,260.6307,260.3732,260.3821,5748.0
2021-09-22 12:50:00,293.16,293.32,293.07,293.28,6642.0,260.3288,260.4709,260.2489,260.4353,6642.0
2021-09-22 13:00:00,293.3,293.3,292.94,292.98,4263.0,260.4531,260.4531,260.1334,260.1689,4263.0
2021-09-22 13:10:00,292.97,293.14,292.87,292.98,6278.0,260.1601,260.311,260.0713,260.1689,6278.0
2021-09-22 13:20:00,293.07,293.38,293.0,293.35,16131.0,260.2489,260.5242,260.1867,260.4975,16131.0
2021-09-22 13:30:00,293.36,293.59,293.32,293.57,11881.0,260.5064,260.7106,260.4709,260.6929,11881.0
2021-09-22 13:40:00,293.59,294.03,293.55,293.86,10469.0,260.7106,261.1014,260.6751,260.9504,10469.0
2021-09-22 13:50:00,293.85,294.1,293.71,293.98,10029.0,260.9415,261.1635,260.8172,261.057,10029.0
2021-09-22 14:00:00,294.02,294.77,293.61,294.54,23195.0,261.0925,261.7585,260.7284,261.5542,23195.0
2021-09-22 14:10:00,294.56,294.92,294.42,294.63,12301.0,261.572,261.8917,261.4477,261.6342,12301.0
2021-09-22 14:20:00,294.74,294.87,294.25,294.46,8002.0,261.7318,261.8473,261.2967,261.4832,8002.0
2021-09-22 14:30:00,294.51,294.58,294.03,294.16,10218.0,261.5276,261.5898,261.1014,261.2168,10218.0
2021-09-22 14:40:00,294.07,294.21,293.42,293.57,15415.0,261.1369,261.2612,260.5597,260.6929,15415.0
2021-09-22 14:50:00,293.38,293.95,293.17,293.56,10635.0,260.5242,261.0303,260.3377,260.684,10635.0
2021-09-22 15:00:00,293.32,293.65,293.29,293.59,10375.0,260.4709,260.7639,260.4442,260.7106,10375.0
2021-09-22 15:10:00,293.53,294.24,293.52,294.24,7828.0,260.6574,261.2878,260.6485,261.2878,7828.0
2021-09-22 15:20:00,294.2,294.29,293.61,293.67,18709.0,261.2523,261.3322,260.7284,260.7817,18709.0
2021-09-22 15:30:00,293.65,293.66,292.72,293.43,22119.0,260.7639,260.7728,259.9381,260.5686,22119.0
2021-09-22 15:40:00,293.48,293.65,292.99,293.01,21719.0,260.613,260.7639,260.1778,260.1956,21719.0
2021-09-22 15:50:00,292.91,293.69,292.89,293.55,78888.0,260.1068,260.7994,260.089,260.6751,78888.0
2021-09-23 09:30:00,293.5,293.5,291.32,292.53,32671.0,260.6307,260.6307,258.6949,259.7693,32671.0
2021-09-23 09:40:00,292.67,293.18,291.38,291.44,20309.0,259.8937,260.3465,258.7481,258.8014,20309.0
2021-09-23 09:50:00,291.48,291.91,290.97,290.97,33574.0,258.8369,259.2188,258.384,258.384,33574.0
2021-09-23 10:00:00,291.06,291.73,290.52,291.4,30559.0,258.464,259.0589,257.9844,258.7659,30559.0
2021-09-23 10:10:00,291.3,291.6,290.89,291.5,12861.0,258.6771,258.9435,258.313,258.8547,12861.0
2021-09-23 10:20:00,291.56,291.61,290.23,290.29,33638.0,258.908,258.9524,257.7269,257.7802,33638.0
2021-09-23 10:30:00,290.1,290.26,289.23,289.34,13699.0,257.6115,257.7536,256.8389,256.9366,13699.0
2021-09-23 10:40:00,289.2,289.2,288.02,288.54,32808.0,256.8123,256.8123,255.7644,256.2262,32808.0
2021-09-23 10:50:00,288.64,288.65,287.5,287.61,18458.0,256.315,256.3239,255.3027,255.4003,18458.0
2021-09-23 11:00:00,287.65,288.19,287.57,287.71,29395.0,255.4359,255.9154,255.3648,255.4891,29395.0
2021-09-23 11:10:00,287.67,287.92,286.62,286.62,15112.0,255.4536,255.6756,254.5212,254.5212,15112.0
2021-09-23 11:20:00,286.55,286.88,285.86,285.96,25786.0,254.459,254.7521,253.8463,253.9351,25786.0
2021-09-23 11:30:00,286.04,286.18,285.47,285.5,22391.0,254.0062,254.1305,253.5,253.5266,22391.0
2021-09-23 11:40:00,285.47,286.35,285.43,286.22,14011.0,253.5,254.2814,253.4645,254.166,14011.0
2021-09-23 11:50:00,286.19,286.5,286.01,286.38,13841.0,254.1394,254.4146,253.9795,254.3081,13841.0
2021-09-23 12:00:00,286.44,286.98,286.44,286.65,19599.0,254.3614,254.8409,254.3614,254.5478,19599.0
2021-09-23 12:10:00,286.58,286.91,286.51,286.75,13365.0,254.4857,254.7787,254.4235,254.6366,13365.0
2021-09-23 12:20:00,286.57,286.57,286.27,286.54,13660.0,254.4768,254.4768,254.2104,254.4502,13660.0
2021-09-23 12:30:00,286.5,286.98,286.46,286.98,11655.0,254.4146,254.8409,254.3791,254.8409,11655.0
2021-09-23 12:40:00,286.97,287.22,286.82,286.84,12836.0,254.832,255.054,254.6988,254.7166,12836.0
2021-09-23 12:50:00,286.87,287.34,286.86,286.98,12334.0,254.7432,255.1606,254.7343,254.8409,12334.0
2021-09-23 13:00:00,286.94,287.97,286.94,287.87,13810.0,254.8054,255.72,254.8054,255.6312,13810.0
2021-09-23 13:10:00,288.01,288.04,287.8,287.95,21054.0,255.7555,255.7822,255.5691,255.7023,21054.0
2021-09-23 13:20:00,287.95,288.66,287.91,288.15,15651.0,255.7023,256.3327,255.6667,255.8799,15651.0
2021-09-23 13:30:00,288.17,288.87,288.12,288.84,22968.0,255.8976,256.5192,255.8532,256.4926,22968.0
2021-09-23 13:40:00,288.87,289.15,288.49,288.93,13413.0,256.5192,256.7679,256.1818,256.5725,13413.0
2021-09-23 13:50:00,289.01,289.19,288.76,289.02,12603.0,256.6436,256.8034,256.4215,256.6524,12603.0
2021-09-23 14:00:00,289.19,289.78,289.1,289.51,22088.0,256.8034,257.3273,256.7235,257.0876,22088.0
2021-09-23 14:10:00,289.48,289.54,288.83,288.83,13544.0,257.0609,257.1142,256.4837,256.4837,13544.0
2021-09-23 14:20:00,288.83,288.94,288.17,288.33,16359.0,256.4837,256.5814,255.8976,256.0397,16359.0
2021-09-23 14:30:00,288.35,288.98,288.35,288.97,10884.0,256.0575,256.6169,256.0575,256.608,10884.0
2021-09-23 14:40:00,288.98,289.12,288.85,289.07,14433.0,256.6169,256.7412,256.5015,256.6968,14433.0
2021-09-23 14:50:00,289.11,289.38,289.04,289.19,10631.0,256.7324,256.9721,256.6702,256.8034,10631.0
2021-09-23 15:00:00,289.18,289.56,289.05,289.4,11191.0,256.7945,257.132,256.6791,256.9899,11191.0
2021-09-23 15:10:00,289.41,289.45,288.77,288.83,12524.0,256.9988,257.0343,256.4304,256.4837,12524.0
2021-09-23 15:20:00,288.85,289.0,288.69,288.9,17291.0,256.5015,256.6347,256.3594,256.5459,17291.0
2021-09-23 15:30:00,288.89,289.31,288.6,289.29,38303.0,256.537,256.91,256.2795,256.8922,38303.0
2021-09-23 15:40:00,289.26,289.45,288.61,288.73,56528.0,256.8656,257.0343,256.2883,256.3949,56528.0
2021-09-23 15:50:00,288.69,288.81,287.97,288.0,134257.0,256.3594,256.4659,255.72,255.7467,134257.0
2021-09-24 09:30:00,287.89,288.43,287.34,287.36,34858.0,255.649,256.1285,255.1606,255.1783,34858.0
2021-09-24 09:40:00,287.22,287.61,286.34,286.71,36661.0,255.054,255.4003,254.2726,254.6011,36661.0
2021-09-24 09:50:00,286.73,287.01,285.41,285.83,27247.0,254.6189,254.8675,253.4467,253.8197,27247.0
2021-09-24 10:00:00,285.88,286.41,284.42,284.51,54919.0,253.8641,254.3347,252.5676,252.6475,54919.0
2021-09-24 10:10:00,284.5,285.06,284.06,284.2,37076.0,252.6386,253.1359,252.2479,252.3722,37076.0
2021-09-24 10:20:00,284.2,284.49,283.64,283.81,33693.0,252.3722,252.6297,251.8749,252.0259,33693.0
2021-09-24 10:30:00,283.63,284.0,283.36,283.64,24301.0,251.8661,252.1946,251.6263,251.8749,24301.0
2021-09-24 10:40:00,283.62,283.74,282.98,283.14,92766.0,251.8572,251.9637,251.2889,251.4309,92766.0
2021-09-24 10:50:00,283.12,283.17,282.7,282.87,25340.0,251.4132,251.4576,251.0402,251.1912,25340.0
2021-09-24 11:00:00,282.85,283.8,282.72,283.39,21444.0,251.1734,252.017,251.058,251.6529,21444.0
2021-09-24 11:10:00,283.53,283.6,282.86,282.86,18203.0,251.7773,251.8394,251.1823,251.1823,18203.0
2021-09-24 11:20:00,282.79,282.9,282.12,282.27,51556.0,251.1201,251.2178,250.5252,250.6584,51556.0
2021-09-24 11:30:00,282.13,282.56,282.1,282.47,16438.0,250.534,250.9159,250.5074,250.836,16438.0
2021-09-24 11:40:00,282.52,282.62,282.27,282.62,13450.0,250.8804,250.9692,250.6584,250.9692,13450.0
2021-09-24 11:50:00,282.74,282.81,282.38,282.43,22657.0,251.0757,251.1379,250.756,250.8004,22657.0
2021-09-24 12:00:00,282.32,282.32,282.0,282.0,18332.0,250.7028,250.7028,250.4186,250.4186,18332.0
2021-09-24 12:10:00,282.01,282.06,281.39,281.47,43838.0,250.4275,250.4719,249.8769,249.948,43838.0
2021-09-24 12:20:00,281.48,281.81,281.4,281.69,31601.0,249.9568,250.2499,249.8858,250.1433,31601.0
2021-09-24 12:30:00,281.74,282.5,281.44,282.46,44917.0,250.1877,250.8626,249.9213,250.8271,44917.0
2021-09-24 12:40:00,282.42,282.66,282.24,282.51,34000.0,250.7916,251.0047,250.6317,250.8715,34000.0
2021-09-24 12:50:00,282.49,282.8,282.28,282.47,27302.0,250.8537,251.129,250.6672,250.836,27302.0
2021-09-24 13:00:00,282.44,282.45,281.9,282.0,21011.0,250.8093,250.8182,250.3298,250.4186,21011.0
2021-09-24 13:10:00,282.06,282.06,281.86,281.88,27327.0,250.4719,250.4719,250.2943,250.312,27327.0
2021-09-24 13:20:00,281.97,282.05,281.84,281.89,12436.0,250.392,250.463,250.2765,250.3209,12436.0
2021-09-24 13:30:00,281.9,281.9,281.45,281.63,13728.0,250.3298,250.3298,249.9302,250.09,13728.0
2021-09-24 13:40:00,281.6,281.6,281.39,281.47,16050.0,250.0634,250.0634,249.8769,249.948,16050.0
2021-09-24 13:50:00,281.49,281.69,281.35,281.49,16697.0,249.9657,250.1433,249.8414,249.9657,16697.0
2021-09-24 14:00:00,281.51,281.62,281.37,281.49,56928.0,249.9835,250.0812,249.8592,249.9657,56928.0
2021-09-24 14:10:00,281.46,281.75,281.43,281.75,20303.0,249.9391,250.1966,249.9124,250.1966,20303.0
2021-09-24 14:20:00,281.72,282.08,281.72,281.94,17906.0,250.17,250.4896,250.17,250.3653,17906.0
2021-09-24 14:30:00,281.91,282.0,281.74,281.86,29680.0,250.3387,250.4186,250.1877,250.2943,29680.0
2021-09-24 14:40:00,281.84,282.14,281.72,282.07,25283.0,250.2765,250.5429,250.17,250.4808,25283.0
2021-09-24 14:50:00,282.08,282.93,282.04,282.85,23249.0,250.4896,251.2445,250.4541,251.1734,23249.0
2021-09-24 15:00:00,282.83,282.92,282.6,282.68,15015.0,251.1557,251.2356,250.9514,251.0225,15015.0
2021-09-24 15:10:00,282.67,282.91,282.55,282.84,20452.0,251.0136,251.2267,250.907,251.1645,20452.0
2021-09-24 15:20:00,282.79,283.25,282.69,283.14,23356.0,251.1201,251.5286,251.0313,251.4309,23356.0
2021-09-24 15:30:00,283.25,283.76,283.25,283.38,41147.0,251.5286,251.9815,251.5286,251.6441,41147.0
2021-09-24 15:40:00,283.4,283.46,283.1,283.11,38201.0,251.6618,251.7151,251.3954,251.4043,38201.0
2021-09-24 15:50:00,283.03,283.16,282.03,282.18,123527.0,251.3333,251.4487,250.4452,250.5784,123527.0
2021-09-27 09:30:00,280.91,281.85,277.88,278.32,62785.0,250.6429,251.4816,247.9393,248.3319,62785.0
2021-09-27 09:40:00,278.37,279.55,277.69,279.27,22426.0,248.3765,249.4294,247.7698,249.1796,22426.0
2021-09-27 09:50:00,278.97,279.7,278.19,279.28,19179.0,248.9119,249.5632,248.2159,249.1885,19179.0
2021-09-27 10:00:00,279.36,279.85,278.71,279.59,16880.0,249.2599,249.6971,248.6799,249.4651,16880.0
2021-09-27 10:10:00,279.72,280.23,279.39,280.21,17696.0,249.5811,250.0361,249.2866,250.0183,17696.0
2021-09-27 10:20:00,280.4,281.0,279.37,279.5,20638.0,250.1878,250.7232,249.2688,249.3848,20638.0
2021-09-27 10:30:00,279.71,279.9,279.05,279.5,14764.0,249.5722,249.7417,248.9833,249.3848,14764.0
2021-09-27 10:40:00,279.43,279.6,278.56,278.71,13710.0,249.3223,249.474,248.5461,248.6799,13710.0
2021-09-27 10:50:00,278.55,278.56,277.9,278.05,20332.0,248.5372,248.5461,247.9572,248.091,20332.0
2021-09-27 11:00:00,278.06,278.63,277.2,277.25,22019.0,248.0999,248.6085,247.3326,247.3772,22019.0
2021-09-27 11:10:00,277.2,277.56,276.68,276.96,22234.0,247.3326,247.6538,246.8686,247.1185,22234.0
2021-09-27 11:20:00,277.01,277.45,276.53,276.73,18635.0,247.1631,247.5557,246.7348,246.9133,18635.0
2021-09-27 11:30:00,276.89,276.9,276.29,276.53,13874.0,247.056,247.0649,246.5207,246.7348,13874.0
2021-09-27 11:40:00,276.45,276.55,276.24,276.41,21697.0,246.6634,246.7526,246.476,246.6277,21697.0
2021-09-27 11:50:00,276.47,276.47,276.06,276.43,12288.0,246.6813,246.6813,246.3154,246.6456,12288.0
2021-09-27 12:00:00,276.4,276.79,276.32,276.33,11826.0,246.6188,246.9668,246.5474,246.5563,11826.0
2021-09-27 12:10:00,276.37,277.07,276.37,277.01,14178.0,246.592,247.2166,246.592,247.1631,14178.0
2021-09-27 12:20:00,276.98,277.19,276.77,276.86,10899.0,247.1363,247.3237,246.9489,247.0292,10899.0
2021-09-27 12:30:00,276.71,276.77,276.21,276.21,8715.0,246.8954,246.9489,246.4493,246.4493,8715.0
2021-09-27 12:40:00,276.24,276.39,276.09,276.25,21260.0,246.476,246.6099,246.3422,246.485,21260.0
2021-09-27 12:50:00,276.2,276.37,275.77,276.11,19783.0,246.4404,246.592,246.0567,246.3601,19783.0
2021-09-27 13:00:00,276.1,276.27,275.9,276.04,8633.0,246.3511,246.5028,246.1727,246.2976,8633.0
2021-09-27 13:10:00,276.01,276.21,275.77,276.06,14860.0,246.2708,246.4493,246.0567,246.3154,14860.0
2021-09-27 13:20:00,275.99,276.13,275.66,275.84,7985.0,246.253,246.3779,245.9585,246.1191,7985.0
2021-09-27 13:30:00,275.88,275.9,275.4,275.72,15392.0,246.1548,246.1727,245.7266,246.0121,15392.0
2021-09-27 13:40:00,275.69,275.72,275.37,275.64,11783.0,245.9853,246.0121,245.6998,245.9407,11783.0
2021-09-27 13:50:00,275.6,275.81,275.53,275.64,12042.0,245.905,246.0924,245.8425,245.9407,12042.0
2021-09-27 14:00:00,275.68,275.76,275.49,275.68,12344.0,245.9764,246.0478,245.8069,245.9764,12344.0
2021-09-27 14:10:00,275.67,275.81,275.45,275.74,14486.0,245.9675,246.0924,245.7712,246.0299,14486.0
2021-09-27 14:20:00,275.75,275.79,275.61,275.78,13213.0,246.0388,246.0745,245.9139,246.0656,13213.0
2021-09-27 14:30:00,275.75,275.8,275.48,275.61,18336.0,246.0388,246.0835,245.7979,245.9139,18336.0
2021-09-27 14:40:00,275.66,275.87,275.63,275.69,19948.0,245.9585,246.1459,245.9318,245.9853,19948.0
2021-09-27 14:50:00,275.7,275.9,275.64,275.64,13480.0,245.9942,246.1727,245.9407,245.9407,13480.0
2021-09-27 15:00:00,275.61,275.64,275.32,275.46,11703.0,245.9139,245.9407,245.6552,245.7801,11703.0
2021-09-27 15:10:00,275.5,275.82,275.16,275.16,21934.0,245.8158,246.1013,245.5124,245.5124,21934.0
2021-09-27 15:20:00,275.09,275.36,274.97,275.01,27003.0,245.45,245.6909,245.3429,245.3786,27003.0
2021-09-27 15:30:00,275.0,275.16,274.59,274.69,26471.0,245.3697,245.5124,245.0038,245.0931,26471.0
2021-09-27 15:40:00,274.64,275.5,274.62,275.08,41195.0,245.0484,245.8158,245.0306,245.441,41195.0
2021-09-27 15:50:00,275.03,275.07,273.67,274.18,246623.0,245.3964,245.4321,244.183,244.638,246623.0
2021-09-28 09:30:00,270.8,271.91,269.21,271.13,109344.0,241.6222,242.6126,240.2035,241.9166,109344.0
2021-09-28 09:40:00,271.06,271.99,269.84,269.84,35232.0,241.8542,242.684,240.7656,240.7656,35232.0
2021-09-28 09:50:00,269.84,270.32,269.07,270.31,42403.0,240.7656,241.1939,240.0786,241.185,42403.0
2021-09-28 10:00:00,270.03,271.7,269.98,270.53,34922.0,240.9352,242.4252,240.8905,241.3813,34922.0
2021-09-28 10:10:00,270.64,271.16,270.1,270.6,31852.0,241.4794,241.9434,240.9976,241.4437,31852.0
2021-09-28 10:20:00,270.49,271.6,270.37,271.41,31003.0,241.3456,242.336,241.2385,242.1665,31003.0
2021-09-28 10:30:00,271.36,271.55,270.16,271.11,40293.0,242.1219,242.2914,241.0511,241.8988,40293.0
2021-09-28 10:40:00,271.11,271.11,269.84,269.98,45490.0,241.8988,241.8988,240.7656,240.8905,45490.0
2021-09-28 10:50:00,270.06,270.14,269.31,269.55,38875.0,240.9619,241.0333,240.2927,240.5069,38875.0
2021-09-28 11:00:00,269.6,269.97,268.79,269.01,44068.0,240.5515,240.8816,239.8288,240.0251,44068.0
2021-09-28 11:10:00,268.92,269.45,268.54,269.44,24851.0,239.9448,240.4176,239.6057,240.4087,24851.0
2021-09-28 11:20:00,269.41,270.08,269.14,269.61,33587.0,240.382,240.9798,240.141,240.5604,33587.0
2021-09-28 11:30:00,269.52,269.77,269.01,269.22,27745.0,240.4801,240.7032,240.0251,240.2124,27745.0
2021-09-28 11:40:00,269.22,269.37,268.22,268.31,26403.0,240.2124,240.3463,239.3202,239.4005,26403.0
2021-09-28 11:50:00,268.22,268.3,267.8,268.14,22394.0,239.3202,239.3916,238.9454,239.2488,22394.0
2021-09-28 12:00:00,268.07,268.41,267.57,268.11,21196.0,239.1863,239.4897,238.7402,239.222,21196.0
2021-09-28 12:10:00,268.18,268.42,267.96,268.42,17933.0,239.2845,239.4986,239.0882,239.4986,17933.0
2021-09-28 12:20:00,268.44,268.48,267.99,267.99,20385.0,239.5165,239.5522,239.115,239.115,20385.0
2021-09-28 12:30:00,268.01,268.11,267.4,267.52,33696.0,239.1328,239.222,238.5885,238.6956,33696.0
2021-09-28 12:40:00,267.58,267.7,267.02,267.14,26912.0,238.7491,238.8562,238.2495,238.3565,26912.0
2021-09-28 12:50:00,267.09,267.57,267.04,267.5,46455.0,238.3119,238.7402,238.2673,238.6778,46455.0
2021-09-28 13:00:00,267.54,267.57,266.96,267.12,40057.0,238.7134,238.7402,238.1959,238.3387,40057.0
2021-09-28 13:10:00,267.08,267.41,266.77,267.26,28966.0,238.303,238.5975,238.0264,238.4636,28966.0
2021-09-28 13:20:00,267.3,268.05,267.11,267.85,20883.0,238.4993,239.1685,238.3298,238.99,20883.0
2021-09-28 13:30:00,267.77,268.14,267.55,268.14,22046.0,238.9187,239.2488,238.7224,239.2488,22046.0
2021-09-28 13:40:00,268.18,268.6,268.17,268.27,20192.0,239.2845,239.6592,239.2756,239.3648,20192.0
2021-09-28 13:50:00,268.27,268.5,268.16,268.3,9959.0,239.3648,239.57,239.2666,239.3916,9959.0
2021-09-28 14:00:00,268.26,268.35,267.79,267.93,19350.0,239.3559,239.4362,238.9365,239.0614,19350.0
2021-09-28 14:10:00,267.95,268.09,267.59,267.98,16561.0,239.0793,239.2042,238.7581,239.106,16561.0
2021-09-28 14:20:00,268.09,268.51,268.02,268.38,18100.0,239.2042,239.5789,239.1417,239.4629,18100.0
2021-09-28 14:30:00,268.24,268.24,267.57,267.99,19484.0,239.338,239.338,238.7402,239.115,19484.0
2021-09-28 14:40:00,267.98,268.73,267.95,268.59,19695.0,239.106,239.7752,239.0793,239.6503,19695.0
2021-09-28 14:50:00,268.6,268.66,268.17,268.6,21115.0,239.6592,239.7128,239.2756,239.6592,21115.0
2021-09-28 15:00:00,268.57,269.34,268.35,269.25,24284.0,239.6325,240.3195,239.4362,240.2392,24284.0
2021-09-28 15:10:00,269.24,269.63,269.0,269.55,17168.0,240.2303,240.5783,240.0161,240.5069,17168.0
2021-09-28 15:20:00,269.55,270.44,269.55,269.59,32941.0,240.5069,241.301,240.5069,240.5426,32941.0
2021-09-28 15:30:00,269.53,270.31,269.39,269.48,29124.0,240.489,241.185,240.3641,240.4444,29124.0
2021-09-28 15:40:00,269.5,270.08,268.62,268.69,33326.0,240.4623,240.9798,239.6771,239.7395,33326.0
2021-09-28 15:50:00,268.6,269.08,268.38,268.75,113692.0,239.6592,240.0875,239.4629,239.7931,113692.0
2021-09-29 09:30:00,269.9,270.53,268.56,269.0,38980.0,240.8192,241.3813,239.6235,240.0161,38980.0
2021-09-29 09:40:00,269.1,269.29,268.19,268.84,23923.0,240.1054,240.2749,239.2934,239.8734,23923.0
2021-09-29 09:50:00,268.73,270.25,268.56,269.51,19365.0,239.7752,241.1314,239.6235,240.4712,19365.0
2021-09-29 10:00:00,269.64,270.35,269.45,270.2,13816.0,240.5872,241.2207,240.4176,241.0868,13816.0
2021-09-29 10:10:00,270.25,270.4,269.42,269.6,12187.0,241.1314,241.2653,240.3909,240.5515,12187.0
2021-09-29 10:20:00,269.68,270.11,269.6,269.71,18434.0,240.6229,241.0065,240.5515,240.6496,18434.0
2021-09-29 10:30:00,269.78,270.08,269.37,269.69,16818.0,240.7121,240.9798,240.3463,240.6318,16818.0
2021-09-29 10:40:00,269.8,270.15,268.84,268.9,19454.0,240.7299,241.0422,239.8734,239.9269,19454.0
2021-09-29 10:50:00,268.94,269.58,268.84,269.57,20990.0,239.9626,240.5336,239.8734,240.5247,20990.0
2021-09-29 11:00:00,269.69,269.82,269.21,269.28,17954.0,240.6318,240.7478,240.2035,240.266,17954.0
2021-09-29 11:10:00,269.17,269.21,268.64,268.72,23348.0,240.1678,240.2035,239.6949,239.7663,23348.0
2021-09-29 11:20:00,268.75,269.05,268.52,268.82,27987.0,239.7931,240.0607,239.5879,239.8555,27987.0
2021-09-29 11:30:00,268.82,269.12,268.82,269.02,22084.0,239.8555,240.1232,239.8555,240.034,22084.0
2021-09-29 11:40:00,269.04,269.37,268.93,269.34,17514.0,240.0518,240.3463,239.9537,240.3195,17514.0
2021-09-29 11:50:00,269.38,269.4,268.89,269.07,31338.0,240.3552,240.373,239.918,240.0786,31338.0
2021-09-29 12:00:00,269.02,269.06,268.88,268.89,18549.0,240.034,240.0697,239.9091,239.918,18549.0
2021-09-29 12:10:00,269.01,269.28,268.9,269.28,12517.0,240.0251,240.266,239.9269,240.266,12517.0
2021-09-29 12:20:00,269.23,270.09,269.2,269.94,11245.0,240.2214,240.9887,240.1946,240.8549,11245.0
2021-09-29 12:30:00,269.93,270.09,269.75,270.05,10154.0,240.8459,240.9887,240.6853,240.953,10154.0
2021-09-29 12:40:00,270.06,270.21,269.78,269.78,12949.0,240.9619,241.0958,240.7121,240.7121,12949.0
2021-09-29 12:50:00,269.86,270.03,269.86,269.94,7985.0,240.7835,240.9352,240.7835,240.8549,7985.0
2021-09-29 13:00:00,269.89,270.2,269.71,270.2,13348.0,240.8102,241.0868,240.6496,241.0868,13348.0
2021-09-29 13:10:00,270.16,270.33,269.83,269.97,11593.0,241.0511,241.2028,240.7567,240.8816,11593.0
2021-09-29 13:20:00,269.94,270.04,269.61,269.9,11824.0,240.8549,240.9441,240.5604,240.8192,11824.0
2021-09-29 13:30:00,269.83,269.9,269.34,269.43,12016.0,240.7567,240.8192,240.3195,240.3998,12016.0
2021-09-29 13:40:00,269.45,269.45,269.23,269.32,16332.0,240.4176,240.4176,240.2214,240.3017,16332.0
2021-09-29 13:50:00,269.35,269.56,269.3,269.54,9018.0,240.3284,240.5158,240.2838,240.4979,9018.0
2021-09-29 14:00:00,269.59,269.8,269.45,269.71,10245.0,240.5426,240.7299,240.4176,240.6496,10245.0
2021-09-29 14:10:00,269.73,270.14,269.7,270.12,12038.0,240.6675,241.0333,240.6407,241.0155,12038.0
2021-09-29 14:20:00,270.16,270.57,270.12,270.37,12205.0,241.0511,241.417,241.0155,241.2385,12205.0
2021-09-29 14:30:00,270.44,270.76,270.42,270.71,10449.0,241.301,241.5865,241.2831,241.5419,10449.0
2021-09-29 14:40:00,270.69,271.05,270.64,270.99,14465.0,241.524,241.8453,241.4794,241.7917,14465.0
2021-09-29 14:50:00,271.06,271.39,270.92,271.39,10424.0,241.8542,242.1486,241.7293,242.1486,10424.0
2021-09-29 15:00:00,271.33,271.33,270.92,271.05,12216.0,242.0951,242.0951,241.7293,241.8453,12216.0
2021-09-29 15:10:00,271.08,271.1,270.88,270.93,9478.0,241.872,241.8899,241.6936,241.7382,9478.0
2021-09-29 15:20:00,270.94,271.04,270.64,270.69,10979.0,241.7471,241.8363,241.4794,241.524,10979.0
2021-09-29 15:30:00,270.66,271.06,270.52,270.77,22828.0,241.4973,241.8542,241.3724,241.5954,22828.0
2021-09-29 15:40:00,270.72,270.73,270.26,270.56,25512.0,241.5508,241.5597,241.1404,241.408,25512.0
2021-09-29 15:50:00,270.57,270.57,269.78,270.02,85979.0,241.417,241.417,240.7121,240.9262,85979.0
2021-09-30 09:30:00,271.37,272.37,271.31,271.67,40666.0,242.1308,243.023,242.0772,242.3984,40666.0
2021-09-30 09:40:00,271.65,271.79,269.74,270.37,36729.0,242.3806,242.5055,240.6764,241.2385,36729.0
2021-09-30 09:50:00,270.51,270.82,270.23,270.57,12831.0,241.3634,241.64,241.1136,241.417,12831.0
2021-09-30 10:00:00,270.51,270.65,269.4,269.59,13212.0,241.3634,241.4884,240.373,240.5426,13212.0
2021-09-30 10:10:00,269.6,270.02,268.84,269.63,13030.0,240.5515,240.9262,239.8734,240.5783,13030.0
2021-09-30 10:20:00,269.72,270.88,269.47,270.88,15047.0,240.6586,241.6936,240.4355,241.6936,15047.0
2021-09-30 10:30:00,270.93,270.98,270.03,270.03,19044.0,241.7382,241.7828,240.9352,240.9352,19044.0
2021-09-30 10:40:00,270.12,270.13,269.33,269.34,14505.0,241.0155,241.0244,240.3106,240.3195,14505.0
2021-09-30 10:50:00,269.37,269.62,269.11,269.44,12995.0,240.3463,240.5693,240.1143,240.4087,12995.0
2021-09-30 11:00:00,269.37,269.37,268.53,268.82,30763.0,240.3463,240.3463,239.5968,239.8555,30763.0
2021-09-30 11:10:00,268.8,268.95,268.53,268.53,14200.0,239.8377,239.9715,239.5968,239.5968,14200.0
2021-09-30 11:20:00,268.63,268.64,268.24,268.63,11335.0,239.686,239.6949,239.338,239.686,11335.0
2021-09-30 11:30:00,268.55,268.68,268.08,268.38,15689.0,239.6146,239.7306,239.1953,239.4629,15689.0
2021-09-30 11:40:00,268.32,268.35,267.35,267.65,22296.0,239.4094,239.4362,238.5439,238.8116,22296.0
2021-09-30 11:50:00,267.65,267.65,267.23,267.59,8343.0,238.8116,238.8116,238.4368,238.7581,8343.0
2021-09-30 12:00:00,267.51,267.63,266.42,266.44,12620.0,238.6867,238.7937,237.7141,237.732,12620.0
2021-09-30 12:10:00,266.49,266.67,265.8,266.0,18500.0,237.7766,237.9372,237.1609,237.3394,18500.0
2021-09-30 12:20:00,266.05,266.9,266.04,266.49,12614.0,237.384,238.1424,237.3751,237.7766,12614.0
2021-09-30 12:30:00,266.25,266.46,265.88,266.38,28552.0,237.5624,237.7498,237.2323,237.6784,28552.0
2021-09-30 12:40:00,266.36,266.62,265.86,266.62,10202.0,237.6606,237.8926,237.2145,237.8926,10202.0
2021-09-30 12:50:00,266.53,266.68,266.23,266.61,12493.0,237.8123,237.9461,237.5446,237.8836,12493.0
2021-09-30 13:00:00,266.7,267.09,266.46,267.0,17042.0,237.964,238.3119,237.7498,238.2316,17042.0
2021-09-30 13:10:00,266.97,267.35,266.78,266.97,20158.0,238.2049,238.5439,238.0353,238.2049,20158.0
2021-09-30 13:20:00,267.12,267.29,266.94,267.0,11166.0,238.3387,238.4904,238.1781,238.2316,11166.0
2021-09-30 13:30:00,267.1,267.78,266.96,267.41,12035.0,238.3209,238.9276,238.1959,238.5975,12035.0
2021-09-30 13:40:00,267.53,267.71,267.2,267.2,6756.0,238.7045,238.8651,238.4101,238.4101,6756.0
2021-09-30 13:50:00,267.19,267.59,267.19,267.25,8026.0,238.4012,238.7581,238.4012,238.4547,8026.0
2021-09-30 14:00:00,267.24,268.05,267.24,267.83,9956.0,238.4458,239.1685,238.4458,238.9722,9956.0
2021-09-30 14:10:00,267.81,267.84,267.34,267.46,9260.0,238.9544,238.9811,238.535,238.6421,9260.0
2021-09-30 14:20:00,267.44,267.79,267.23,267.79,11329.0,238.6242,238.9365,238.4368,238.9365,11329.0
2021-09-30 14:30:00,267.77,268.25,267.67,267.94,10830.0,238.9187,239.3469,238.8294,239.0703,10830.0
2021-09-30 14:40:00,267.94,268.38,267.9,268.37,8967.0,239.0703,239.4629,239.0347,239.454,8967.0
2021-09-30 14:50:00,268.51,268.61,267.75,267.82,10125.0,239.5789,239.6682,238.9008,238.9633,10125.0
2021-09-30 15:00:00,267.84,268.08,267.58,267.68,13550.0,238.9811,239.1953,238.7491,238.8384,13550.0
2021-09-30 15:10:00,267.7,268.33,267.7,267.81,17381.0,238.8562,239.4183,238.8562,238.9544,17381.0
2021-09-30 15:20:00,267.91,267.99,267.54,267.66,25640.0,239.0436,239.115,238.7134,238.8205,25640.0
2021-09-30 15:30:00,267.65,268.04,267.32,267.39,30419.0,238.8116,239.1596,238.5171,238.5796,30419.0
2021-09-30 15:40:00,267.37,267.5,266.34,266.4,36321.0,238.5618,238.6778,237.6427,237.6963,36321.0
2021-09-30 15:50:00,266.25,266.25,265.27,265.34,133149.0,237.5624,237.5624,236.688,236.7505,133149.0
2021-10-01 09:30:00,267.01,267.47,265.08,266.49,42963.0,238.2405,238.651,236.5185,237.7766,42963.0
2021-10-01 09:40:00,266.29,267.45,266.04,267.21,21413.0,237.5981,238.6331,237.3751,238.419,21413.0
2021-10-01 09:50:00,267.31,267.43,265.55,266.04,23801.0,238.5082,238.6153,236.9379,237.3751,23801.0
2021-10-01 10:00:00,266.11,266.91,265.32,266.47,41831.0,237.4375,238.1513,236.7326,237.7587,41831.0
2021-10-01 10:10:00,266.42,266.66,266.03,266.28,31343.0,237.7141,237.9283,237.3661,237.5892,31343.0
2021-10-01 10:20:00,266.07,267.07,265.77,266.69,17541.0,237.4018,238.2941,237.1342,237.955,17541.0
2021-10-01 10:30:00,266.48,267.43,266.38,267.3,19062.0,237.7677,238.6153,237.6784,238.4993,19062.0
2021-10-01 10:40:00,267.31,267.77,267.15,267.77,24291.0,238.5082,238.9187,238.3655,238.9187,24291.0
2021-10-01 10:50:00,267.76,268.22,267.61,268.04,16009.0,238.9097,239.3202,238.7759,239.1596,16009.0
2021-10-01 11:00:00,267.98,267.98,266.98,267.09,37699.0,239.106,239.106,238.2138,238.3119,37699.0
2021-10-01 11:10:00,267.17,268.18,267.17,268.09,19995.0,238.3833,239.2845,238.3833,239.2042,19995.0
2021-10-01 11:20:00,268.13,268.47,268.04,268.22,14498.0,239.2399,239.5432,239.1596,239.3202,14498.0
2021-10-01 11:30:00,268.05,268.42,267.91,268.31,25573.0,239.1685,239.4986,239.0436,239.4005,25573.0
2021-10-01 11:40:00,268.34,268.85,268.03,268.65,37138.0,239.4272,239.8823,239.1506,239.7038,37138.0
2021-10-01 11:50:00,268.68,268.74,267.69,267.83,16342.0,239.7306,239.7841,238.8473,238.9722,16342.0
2021-10-01 12:00:00,267.91,268.1,267.32,267.93,14209.0,239.0436,239.2131,238.5171,239.0614,14209.0
2021-10-01 12:10:00,267.92,267.92,267.18,267.25,15735.0,239.0525,239.0525,238.3922,238.4547,15735.0
2021-10-01 12:20:00,267.27,267.61,267.06,267.28,9146.0,238.4725,238.7759,238.2852,238.4815,9146.0
2021-10-01 12:30:00,267.19,267.24,266.57,266.57,16309.0,238.4012,238.4458,237.848,237.848,16309.0
2021-10-01 12:40:00,266.52,267.08,266.52,266.84,15030.0,237.8033,238.303,237.8033,238.0889,15030.0
2021-10-01 12:50:00,266.76,267.07,266.7,266.86,7584.0,238.0175,238.2941,237.964,238.1067,7584.0
2021-10-01 13:00:00,266.75,266.88,266.35,266.63,8366.0,238.0086,238.1246,237.6517,237.9015,8366.0
2021-10-01 13:10:00,266.65,266.69,266.38,266.49,7395.0,237.9193,237.955,237.6784,237.7766,7395.0
2021-10-01 13:20:00,266.37,266.73,266.37,266.44,11299.0,237.6695,237.9907,237.6695,237.732,11299.0
2021-10-01 13:30:00,266.46,266.84,266.43,266.56,37358.0,237.7498,238.0889,237.723,237.839,37358.0
2021-10-01 13:40:00,266.59,267.39,266.56,267.38,12955.0,237.8658,238.5796,237.839,238.5707,12955.0
2021-10-01 13:50:00,267.48,267.6,267.21,267.21,10464.0,238.6599,238.767,238.419,238.419,10464.0
2021-10-01 14:00:00,267.26,267.62,267.11,267.49,8916.0,238.4636,238.7848,238.3298,238.6688,8916.0
2021-10-01 14:10:00,267.56,267.83,267.56,267.76,5634.0,238.7313,238.9722,238.7313,238.9097,5634.0
2021-10-01 14:20:00,267.76,268.0,267.53,267.6,10567.0,238.9097,239.1239,238.7045,238.767,10567.0
2021-10-01 14:30:00,267.56,267.71,267.15,267.57,8962.0,238.7313,238.8651,238.3655,238.7402,8962.0
2021-10-01 14:40:00,267.57,267.9,267.26,267.88,11840.0,238.7402,239.0347,238.4636,239.0168,11840.0
2021-10-01 14:50:00,267.92,268.17,267.77,268.16,10399.0,239.0525,239.2756,238.9187,239.2666,10399.0
2021-10-01 15:00:00,268.16,268.67,268.14,268.66,8107.0,239.2666,239.7217,239.2488,239.7128,8107.0
2021-10-01 15:10:00,268.7,269.02,268.36,268.42,17365.0,239.7485,240.034,239.4451,239.4986,17365.0
2021-10-01 15:20:00,268.5,268.63,267.79,267.79,16436.0,239.57,239.686,238.9365,238.9365,16436.0
2021-10-01 15:30:00,267.88,268.16,267.01,267.03,27797.0,239.0168,239.2666,238.2405,238.2584,27797.0
2021-10-01 15:40:00,267.12,267.51,266.81,267.26,31992.0,238.3387,238.6867,238.0621,238.4636,31992.0
2021-10-01 15:50:00,267.28,267.86,266.37,266.7,133789.0,238.4815,238.999,237.6695,237.964,133789.0
2021-10-04 09:30:00,266.58,267.38,265.49,266.93,42874.0,237.8569,238.5707,236.8843,238.1692,42874.0
2021-10-04 09:40:00,266.72,266.88,265.28,265.75,22643.0,237.9818,238.1246,236.697,237.1163,22643.0
2021-10-04 09:50:00,265.97,266.17,264.61,265.69,20863.0,237.3126,237.4911,236.0991,237.0628,20863.0
2021-10-04 10:00:00,265.62,265.93,264.72,264.94,16301.0,237.0003,237.2769,236.1973,236.3936,16301.0
2021-10-04 10:10:00,264.88,265.72,264.38,265.63,23845.0,236.34,237.0895,235.8939,237.0092,23845.0
2021-10-04 10:20:00,265.5,265.63,265.0,265.43,15849.0,236.8932,237.0092,236.4471,236.8308,15849.0
2021-10-04 10:30:00,265.31,265.31,264.35,264.73,24749.0,236.7237,236.7237,235.8672,236.2062,24749.0
2021-10-04 10:40:00,264.88,265.83,264.74,265.53,20321.0,236.34,237.1877,236.2151,236.92,20321.0
2021-10-04 10:50:00,265.56,265.81,263.96,264.03,31745.0,236.9468,237.1698,235.5192,235.5816,31745.0
2021-10-04 11:00:00,264.13,264.31,263.54,263.71,12528.0,235.6709,235.8315,235.1444,235.2961,12528.0
2021-10-04 11:10:00,263.74,264.82,263.63,264.42,12680.0,235.3229,236.2865,235.2247,235.9296,12680.0
2021-10-04 11:20:00,264.32,264.34,263.77,263.89,17552.0,235.8404,235.8582,235.3496,235.4567,17552.0
2021-10-04 11:30:00,263.88,263.93,262.83,262.84,13264.0,235.4478,235.4924,234.5109,234.5199,13264.0
2021-10-04 11:40:00,262.78,263.0,262.67,262.76,10971.0,234.4663,234.6626,234.3682,234.4485,10971.0
2021-10-04 11:50:00,262.62,262.93,262.15,262.93,23931.0,234.3236,234.6002,233.9042,234.6002,23931.0
2021-10-04 12:00:00,262.72,263.17,262.71,263.07,7434.0,234.4128,234.8143,234.4039,234.7251,7434.0
2021-10-04 12:10:00,263.07,263.19,262.96,263.04,8707.0,234.7251,234.8321,234.6269,234.6983,8707.0
2021-10-04 12:20:00,263.01,263.15,262.92,263.06,8754.0,234.6715,234.7965,234.5912,234.7161,8754.0
2021-10-04 12:30:00,263.01,263.45,263.0,263.32,5441.0,234.6715,235.0641,234.6626,234.9481,5441.0
2021-10-04 12:40:00,263.25,263.33,263.11,263.29,8189.0,234.8857,234.9571,234.7608,234.9214,8189.0
2021-10-04 12:50:00,263.27,263.35,262.83,263.1,11094.0,234.9035,234.9749,234.5109,234.7518,11094.0
2021-10-04 13:00:00,263.0,263.0,262.62,262.95,8690.0,234.6626,234.6626,234.3236,234.618,8690.0
2021-10-04 13:10:00,262.94,263.22,262.76,263.22,6787.0,234.6091,234.8589,234.4485,234.8589,6787.0
2021-10-04 13:20:00,263.18,263.46,263.03,263.04,13933.0,234.8232,235.073,234.6894,234.6983,13933.0
2021-10-04 13:30:00,263.09,263.63,263.08,263.59,16534.0,234.7429,235.2247,234.734,235.189,16534.0
2021-10-04 13:40:00,263.59,263.7,263.45,263.65,10329.0,235.189,235.2872,235.0641,235.2426,10329.0
2021-10-04 13:50:00,263.65,263.65,263.38,263.44,10264.0,235.2426,235.2426,235.0017,235.0552,10264.0
2021-10-04 14:00:00,263.42,263.85,263.41,263.74,5995.0,235.0374,235.421,235.0284,235.3229,5995.0
2021-10-04 14:10:00,263.72,263.98,263.55,263.85,13545.0,235.305,235.537,235.1534,235.421,13545.0
2021-10-04 14:20:00,263.88,264.17,263.83,263.91,12650.0,235.4478,235.7065,235.4032,235.4746,12650.0
2021-10-04 14:30:00,264.0,264.12,263.82,264.01,16695.0,235.5549,235.6619,235.3943,235.5638,16695.0
2021-10-04 14:40:00,263.96,264.27,263.71,264.27,8553.0,235.5192,235.7958,235.2961,235.7958,8553.0
2021-10-04 14:50:00,264.26,264.36,264.1,264.36,8495.0,235.7869,235.8761,235.6441,235.8761,8495.0
2021-10-04 15:00:00,264.37,264.94,264.26,264.8,10805.0,235.885,236.3936,235.7869,236.2687,10805.0
2021-10-04 15:10:00,264.69,264.76,264.37,264.38,8881.0,236.1705,236.233,235.885,235.8939,8881.0
2021-10-04 15:20:00,264.35,264.68,264.23,264.4,13125.0,235.8672,236.1616,235.7601,235.9118,13125.0
2021-10-04 15:30:00,264.36,265.11,264.23,264.8,27022.0,235.8761,236.5453,235.7601,236.2687,27022.0
2021-10-04 15:40:00,264.87,265.2,264.72,265.06,14921.0,236.3311,236.6256,236.1973,236.5007,14921.0
2021-10-04 15:50:00,264.98,265.3,264.42,265.22,84850.0,236.4293,236.7148,235.9296,236.6434,84850.0
2021-10-05 09:30:00,265.4,265.93,262.6,262.86,34217.0,236.804,237.2769,234.3057,234.5377,34217.0
2021-10-05 09:40:00,262.84,263.43,262.46,262.65,7852.0,234.5199,235.0463,234.1808,234.3503,7852.0
2021-10-05 09:50:00,262.61,263.0,262.31,262.91,9530.0,234.3146,234.6626,234.047,234.5823,9530.0
2021-10-05 10:00:00,263.24,263.63,262.97,263.55,10343.0,234.8768,235.2247,234.6358,235.1534,10343.0
2021-10-05 10:10:00,263.47,264.21,263.43,263.76,18955.0,235.082,235.7422,235.0463,235.3407,18955.0
2021-10-05 10:20:00,263.76,264.46,263.74,264.35,9600.0,235.3407,235.9653,235.3229,235.8672,9600.0
2021-10-05 10:30:00,264.59,264.59,263.31,263.31,21800.0,236.0813,236.0813,234.9392,234.9392,21800.0
2021-10-05 10:40:00,263.37,263.39,262.62,262.72,21691.0,234.9927,235.0106,234.3236,234.4128,21691.0
2021-10-05 10:50:00,262.75,263.22,262.68,263.16,41549.0,234.4395,234.8589,234.3771,234.8054,41549.0
2021-10-05 11:00:00,263.1,263.5,262.92,262.96,84456.0,234.7518,235.1087,234.5912,234.6269,84456.0
2021-10-05 11:10:00,263.0,263.77,262.92,263.7,26090.0,234.6626,235.3496,234.5912,235.2872,26090.0
2021-10-05 11:20:00,263.86,264.26,263.86,263.94,24266.0,235.43,235.7869,235.43,235.5013,24266.0
2021-10-05 11:30:00,263.99,264.29,263.44,263.44,9070.0,235.5459,235.8136,235.0552,235.0552,9070.0
2021-10-05 11:40:00,263.37,263.46,263.09,263.44,18770.0,234.9927,235.073,234.7429,235.0552,18770.0
2021-10-05 11:50:00,263.5,264.21,263.33,264.14,18939.0,235.1087,235.7422,234.9571,235.6798,18939.0
2021-10-05 12:00:00,264.07,265.48,264.02,265.48,14530.0,235.6173,236.8754,235.5727,236.8754,14530.0
2021-10-05 12:10:00,265.58,265.78,265.24,265.6,10847.0,236.9646,237.1431,236.6613,236.9825,10847.0
2021-10-05 12:20:00,265.69,266.34,265.67,266.02,11500.0,237.0628,237.6427,237.0449,237.3572,11500.0
2021-10-05 12:30:00,265.92,266.09,265.27,265.27,15730.0,237.268,237.4197,236.688,236.688,15730.0
2021-10-05 12:40:00,265.16,265.45,265.09,265.3,5379.0,236.5899,236.8486,236.5274,236.7148,5379.0
2021-10-05 12:50:00,265.19,265.19,264.67,264.87,8660.0,236.6166,236.6166,236.1527,236.3311,8660.0
2021-10-05 13:00:00,264.93,265.12,264.79,265.06,5275.0,236.3847,236.5542,236.2597,236.5007,5275.0
2021-10-05 13:10:00,265.04,265.34,264.85,265.34,6557.0,236.4828,236.7505,236.3133,236.7505,6557.0
2021-10-05 13:20:00,265.38,265.4,264.97,265.09,6773.0,236.7862,236.804,236.4204,236.5274,6773.0
2021-10-05 13:30:00,265.21,265.44,265.03,265.37,6662.0,236.6345,236.8397,236.4739,236.7773,6662.0
2021-10-05 13:40:00,265.4,265.81,265.36,265.7,7221.0,236.804,237.1698,236.7683,237.0717,7221.0
2021-10-05 13:50:00,265.81,265.84,265.54,265.56,5633.0,237.1698,237.1966,236.9289,236.9468,5633.0
2021-10-05 14:00:00,265.61,265.79,265.4,265.75,9861.0,236.9914,237.152,236.804,237.1163,9861.0
2021-10-05 14:10:00,265.79,266.16,265.79,266.1,9143.0,237.152,237.4821,237.152,237.4286,9143.0
2021-10-05 14:20:00,266.13,266.55,266.02,266.12,20559.0,237.4554,237.8301,237.3572,237.4464,20559.0
2021-10-05 14:30:00,266.11,266.55,266.11,266.52,10632.0,237.4375,237.8301,237.4375,237.8033,10632.0
2021-10-05 14:40:00,266.59,266.81,266.5,266.69,14869.0,237.8658,238.0621,237.7855,237.955,14869.0
2021-10-05 14:50:00,266.71,266.92,266.28,266.28,12351.0,237.9729,238.1602,237.5892,237.5892,12351.0
2021-10-05 15:00:00,266.21,266.73,265.92,265.92,25553.0,237.5267,237.9907,237.268,237.268,25553.0
2021-10-05 15:10:00,265.99,266.37,265.88,265.94,21003.0,237.3305,237.6695,237.2323,237.2858,21003.0
2021-10-05 15:20:00,265.91,266.43,265.76,266.21,27527.0,237.2591,237.723,237.1252,237.5267,27527.0
2021-10-05 15:30:00,266.17,266.36,265.99,266.15,31534.0,237.4911,237.6606,237.3305,237.4732,31534.0
2021-10-05 15:40:00,266.16,266.47,265.67,265.67,39185.0,237.4821,237.7587,237.0449,237.0449,39185.0
2021-10-05 15:50:00,265.64,265.65,264.31,264.56,101097.0,237.0182,237.0271,235.8315,236.0545,101097.0
2021-10-06 09:30:00,263.38,264.67,262.92,263.2,30850.0,235.0017,236.1527,234.5912,234.8411,30850.0
2021-10-06 09:40:00,263.19,263.99,262.09,262.22,16495.0,234.8321,235.5459,233.8507,233.9667,16495.0
2021-10-06 09:50:00,262.24,262.53,261.68,261.96,15984.0,233.9845,234.2433,233.4848,233.7347,15984.0
2021-10-06 10:00:00,262.03,262.44,261.51,261.76,12087.0,233.7971,234.163,233.3332,233.5562,12087.0
2021-10-06 10:10:00,261.69,261.93,261.11,261.3,13815.0,233.4938,233.7079,232.9763,233.1458,13815.0
2021-10-06 10:20:00,261.18,262.71,261.15,262.27,13604.0,233.0387,234.4039,233.0119,234.0113,13604.0
2021-10-06 10:30:00,262.4,262.74,262.21,262.74,11438.0,234.1273,234.4306,233.9577,234.4306,11438.0
2021-10-06 10:40:00,262.68,263.26,262.29,263.26,14007.0,234.3771,234.8946,234.0291,234.8946,14007.0
2021-10-06 10:50:00,263.24,263.59,262.99,263.55,12158.0,234.8768,235.189,234.6537,235.1534,12158.0
2021-10-06 11:00:00,263.53,263.86,262.58,262.7,28502.0,235.1355,235.43,234.2879,234.3949,28502.0
2021-10-06 11:10:00,262.67,263.25,262.57,263.15,11297.0,234.3682,234.8857,234.2789,234.7965,11297.0
2021-10-06 11:20:00,263.25,263.66,262.94,263.0,14422.0,234.8857,235.2515,234.6091,234.6626,14422.0
2021-10-06 11:30:00,263.08,263.12,261.94,261.94,7201.0,234.734,234.7697,233.7168,233.7168,7201.0
2021-10-06 11:40:00,262.04,262.36,262.01,262.18,6803.0,233.8061,234.0916,233.7793,233.931,6803.0
2021-10-06 11:50:00,262.24,262.42,262.12,262.15,6598.0,233.9845,234.1451,233.8774,233.9042,6598.0
2021-10-06 12:00:00,262.13,262.17,261.76,261.89,9069.0,233.8864,233.922,233.5562,233.6722,9069.0
2021-10-06 12:10:00,261.92,262.42,261.81,262.39,8826.0,233.699,234.1451,233.6008,234.1183,8826.0
2021-10-06 12:20:00,262.45,262.84,262.39,262.79,8870.0,234.1719,234.5199,234.1183,234.4752,8870.0
2021-10-06 12:30:00,262.72,263.05,262.42,262.44,9679.0,234.4128,234.7072,234.1451,234.163,9679.0
2021-10-06 12:40:00,262.42,262.5,262.21,262.43,9174.0,234.1451,234.2165,233.9577,234.154,9174.0
2021-10-06 12:50:00,262.36,262.57,262.15,262.15,6445.0,234.0916,234.2789,233.9042,233.9042,6445.0
2021-10-06 13:00:00,262.22,262.56,262.15,262.49,6163.0,233.9667,234.27,233.9042,234.2076,6163.0
2021-10-06 13:10:00,262.44,262.63,262.3,262.44,7175.0,234.163,234.3325,234.038,234.163,7175.0
2021-10-06 13:20:00,262.47,263.02,262.28,263.02,11508.0,234.1897,234.6805,234.0202,234.6805,11508.0
2021-10-06 13:30:00,262.97,263.86,262.97,263.86,9518.0,234.6358,235.43,234.6358,235.43,9518.0
2021-10-06 13:40:00,263.8,264.21,263.78,264.18,10135.0,235.3764,235.7422,235.3586,235.7155,10135.0
2021-10-06 13:50:00,264.03,264.13,263.75,264.13,8163.0,235.5816,235.6709,235.3318,235.6709,8163.0
2021-10-06 14:00:00,264.13,264.53,263.77,264.46,17702.0,235.6709,236.0278,235.3496,235.9653,17702.0
2021-10-06 14:10:00,264.49,265.57,264.49,265.34,14454.0,235.9921,236.9557,235.9921,236.7505,14454.0
2021-10-06 14:20:00,265.4,265.65,265.14,265.41,13697.0,236.804,237.0271,236.572,236.8129,13697.0
2021-10-06 14:30:00,265.38,265.89,265.36,265.88,10991.0,236.7862,237.2412,236.7683,237.2323,10991.0
2021-10-06 14:40:00,265.87,266.24,265.76,265.99,10945.0,237.2234,237.5535,237.1252,237.3305,10945.0
2021-10-06 14:50:00,266.0,266.11,265.63,265.72,17776.0,237.3394,237.4375,237.0092,237.0895,17776.0
2021-10-06 15:00:00,265.69,265.89,265.55,265.65,13917.0,237.0628,237.2412,236.9379,237.0271,13917.0
2021-10-06 15:10:00,265.65,266.16,265.63,266.07,10829.0,237.0271,237.4821,237.0092,237.4018,10829.0
2021-10-06 15:20:00,266.06,266.44,265.92,266.41,14845.0,237.3929,237.732,237.268,237.7052,14845.0
2021-10-06 15:30:00,266.35,267.46,266.34,267.29,22874.0,237.6517,238.6421,237.6427,238.4904,22874.0
2021-10-06 15:40:00,267.39,267.91,267.34,267.73,38092.0,238.5796,239.0436,238.535,238.883,38092.0
2021-10-06 15:50:00,267.72,268.45,267.72,267.89,123166.0,238.874,239.5254,238.874,239.0257,123166.0
2021-10-07 09:30:00,269.2,270.51,268.13,268.38,44415.0,240.1946,241.3634,239.2399,239.4629,44415.0
2021-10-07 09:40:00,268.53,269.59,268.53,269.26,9272.0,239.5968,240.5426,239.5968,240.2481,9272.0
2021-10-07 09:50:00,269.47,270.79,269.47,270.54,26938.0,240.4355,241.6133,240.4355,241.3902,26938.0
2021-10-07 10:00:00,270.52,271.4,270.19,271.4,15191.0,241.3724,242.1575,241.0779,242.1575,15191.0
2021-10-07 10:10:00,271.4,271.78,270.25,270.25,10315.0,242.1575,242.4966,241.1314,241.1314,10315.0
2021-10-07 10:20:00,270.19,270.36,268.96,269.08,8936.0,241.0779,241.2296,239.9804,240.0875,8936.0
2021-10-07 10:30:00,269.06,269.46,268.99,269.2,17553.0,240.0697,240.4266,240.0072,240.1946,17553.0
2021-10-07 10:40:00,269.16,269.37,268.13,268.26,7087.0,240.1589,240.3463,239.2399,239.3559,7087.0
2021-10-07 10:50:00,268.2,268.82,268.02,268.8,18079.0,239.3023,239.8555,239.1417,239.8377,18079.0
2021-10-07 11:00:00,268.62,268.76,268.29,268.32,16156.0,239.6771,239.802,239.3826,239.4094,16156.0
2021-10-07 11:10:00,268.31,268.31,267.66,267.66,8292.0,239.4005,239.4005,238.8205,238.8205,8292.0
2021-10-07 11:20:00,267.76,268.17,267.7,268.0,12327.0,238.9097,239.2756,238.8562,239.1239,12327.0
2021-10-07 11:30:00,268.05,268.53,267.98,268.07,16625.0,239.1685,239.5968,239.106,239.1863,16625.0
2021-10-07 11:40:00,268.03,268.39,268.02,268.35,6245.0,239.1506,239.4719,239.1417,239.4362,6245.0
2021-10-07 11:50:00,268.38,268.62,268.2,268.46,7591.0,239.4629,239.6771,239.3023,239.5343,7591.0
2021-10-07 12:00:00,268.44,268.71,268.44,268.47,3946.0,239.5165,239.7574,239.5165,239.5432,3946.0
2021-10-07 12:10:00,268.47,268.47,268.26,268.28,9251.0,239.5432,239.5432,239.3559,239.3737,9251.0
2021-10-07 12:20:00,268.2,268.75,268.15,268.66,8067.0,239.3023,239.7931,239.2577,239.7128,8067.0
2021-10-07 12:30:00,268.67,269.0,268.66,268.91,9620.0,239.7217,240.0161,239.7128,239.9358,9620.0
2021-10-07 12:40:00,268.87,268.98,268.39,268.69,13291.0,239.9001,239.9983,239.4719,239.7395,13291.0
2021-10-07 12:50:00,268.67,268.69,268.48,268.57,4583.0,239.7217,239.7395,239.5522,239.6325,4583.0
2021-10-07 13:00:00,268.55,268.57,268.39,268.55,3923.0,239.6146,239.6325,239.4719,239.6146,3923.0
2021-10-07 13:10:00,268.6,268.83,268.51,268.54,5032.0,239.6592,239.8644,239.5789,239.6057,5032.0
2021-10-07 13:20:00,268.49,268.49,268.19,268.31,7922.0,239.5611,239.5611,239.2934,239.4005,7922.0
2021-10-07 13:30:00,268.25,268.26,268.06,268.06,3955.0,239.3469,239.3559,239.1774,239.1774,3955.0
2021-10-07 13:40:00,268.0,268.14,267.59,267.61,5523.0,239.1239,239.2488,238.7581,238.7759,5523.0
2021-10-07 13:50:00,267.48,267.69,267.32,267.61,12977.0,238.6599,238.8473,238.5171,238.7759,12977.0
2021-10-07 14:00:00,267.7,267.7,267.38,267.38,5731.0,238.8562,238.8562,238.5707,238.5707,5731.0
2021-10-07 14:10:00,267.35,267.37,267.1,267.24,7402.0,238.5439,238.5618,238.3209,238.4458,7402.0
2021-10-07 14:20:00,267.29,267.29,266.85,266.85,9371.0,238.4904,238.4904,238.0978,238.0978,9371.0
2021-10-07 14:30:00,266.92,266.92,266.54,266.61,6693.0,238.1602,238.1602,237.8212,237.8836,6693.0
2021-10-07 14:40:00,266.71,266.71,266.45,266.7,8357.0,237.9729,237.9729,237.7409,237.964,8357.0
2021-10-07 14:50:00,266.56,266.56,266.1,266.1,10158.0,237.839,237.839,237.4286,237.4286,10158.0
2021-10-07 15:00:00,266.19,266.65,266.03,266.65,7427.0,237.5089,237.9193,237.3661,237.9193,7427.0
2021-10-07 15:10:00,266.7,266.92,266.51,266.75,7747.0,237.964,238.1602,237.7944,238.0086,7747.0
2021-10-07 15:20:00,266.75,266.76,266.36,266.71,10380.0,238.0086,238.0175,237.6606,237.9729,10380.0
2021-10-07 15:30:00,266.7,266.83,266.13,266.24,15511.0,237.964,238.0799,237.4554,237.5535,15511.0
2021-10-07 15:40:00,266.3,266.4,265.86,266.04,19359.0,237.607,237.6963,237.2145,237.3751,19359.0
2021-10-07 15:50:00,265.88,266.14,265.61,266.09,81474.0,237.2323,237.4643,236.9914,237.4197,81474.0
2021-10-08 09:30:00,266.08,266.14,263.84,264.11,26900.0,237.4108,237.4643,235.4121,235.653,26900.0
2021-10-08 09:40:00,264.06,264.9,262.95,263.22,15064.0,235.6084,236.3579,234.618,234.8589,15064.0
2021-10-08 09:50:00,263.25,263.48,262.61,262.69,12097.0,234.8857,235.0909,234.3146,234.386,12097.0
2021-10-08 10:00:00,263.0,263.54,262.37,262.4,13299.0,234.6626,235.1444,234.1005,234.1273,13299.0
2021-10-08 10:10:00,262.56,262.83,262.08,262.59,10411.0,234.27,234.5109,233.8417,234.2968,10411.0
2021-10-08 10:20:00,262.53,262.9,262.43,262.56,7310.0,234.2433,234.5734,234.154,234.27,7310.0
2021-10-08 10:30:00,262.6,262.62,262.06,262.19,12072.0,234.3057,234.3236,233.8239,233.9399,12072.0
2021-10-08 10:40:00,262.23,263.24,262.13,262.89,14159.0,233.9756,234.8768,233.8864,234.5645,14159.0
2021-10-08 10:50:00,262.79,263.12,262.68,263.12,7543.0,234.4752,234.7697,234.3771,234.7697,7543.0
2021-10-08 11:00:00,263.14,263.31,262.92,263.12,9546.0,234.7875,234.9392,234.5912,234.7697,9546.0
2021-10-08 11:10:00,263.1,263.87,263.06,263.87,8840.0,234.7518,235.4389,234.7161,235.4389,8840.0
2021-10-08 11:20:00,263.9,264.02,263.66,263.82,10943.0,235.4656,235.5727,235.2515,235.3943,10943.0
2021-10-08 11:30:00,264.0,264.05,263.76,263.99,11720.0,235.5549,235.5995,235.3407,235.5459,11720.0
2021-10-08 11:40:00,263.91,264.15,263.84,264.01,6071.0,235.4746,235.6887,235.4121,235.5638,6071.0
2021-10-08 11:50:00,264.01,264.08,263.85,263.98,4287.0,235.5638,235.6262,235.421,235.537,4287.0
2021-10-08 12:00:00,264.18,264.22,263.94,264.11,5010.0,235.7155,235.7512,235.5013,235.653,5010.0
2021-10-08 12:10:00,264.14,264.22,263.93,263.98,5002.0,235.6798,235.7512,235.4924,235.537,5002.0
2021-10-08 12:20:00,264.07,264.11,263.7,263.77,3796.0,235.6173,235.653,235.2872,235.3496,3796.0
2021-10-08 12:30:00,263.67,263.75,263.53,263.69,4114.0,235.2604,235.3318,235.1355,235.2783,4114.0
2021-10-08 12:40:00,263.82,263.96,263.74,263.86,4566.0,235.3943,235.5192,235.3229,235.43,4566.0
2021-10-08 12:50:00,263.86,263.86,263.49,263.49,3726.0,235.43,235.43,235.0998,235.0998,3726.0
2021-10-08 13:00:00,263.53,263.53,263.17,263.23,4298.0,235.1355,235.1355,234.8143,234.8678,4298.0
2021-10-08 13:10:00,263.2,263.44,262.81,262.82,5157.0,234.8411,235.0552,234.4931,234.502,5157.0
2021-10-08 13:20:00,262.86,263.23,262.86,263.21,3052.0,234.5377,234.8678,234.5377,234.85,3052.0
2021-10-08 13:30:00,263.11,263.16,262.88,263.01,3577.0,234.7608,234.8054,234.5555,234.6715,3577.0
2021-10-08 13:40:00,262.97,263.3,262.92,263.3,6686.0,234.6358,234.9303,234.5912,234.9303,6686.0
2021-10-08 13:50:00,263.31,263.46,263.23,263.37,2050.0,234.9392,235.073,234.8678,234.9927,2050.0
2021-10-08 14:00:00,263.45,263.68,263.4,263.6,14673.0,235.0641,235.2693,235.0195,235.198,14673.0
2021-10-08 14:10:00,263.6,263.63,263.33,263.41,6498.0,235.198,235.2247,234.9571,235.0284,6498.0
2021-10-08 14:20:00,263.3,263.64,263.29,263.63,3884.0,234.9303,235.2337,234.9214,235.2247,3884.0
2021-10-08 14:30:00,263.66,263.98,263.66,263.93,3460.0,235.2515,235.537,235.2515,235.4924,3460.0
2021-10-08 14:40:00,263.91,263.91,263.56,263.63,3977.0,235.4746,235.4746,235.1623,235.2247,3977.0
2021-10-08 14:50:00,263.6,263.69,263.33,263.45,6767.0,235.198,235.2783,234.9571,235.0641,6767.0
2021-10-08 15:00:00,263.37,263.51,263.21,263.51,5342.0,234.9927,235.1177,234.85,235.1177,5342.0
2021-10-08 15:10:00,263.48,263.59,263.38,263.47,6406.0,235.0909,235.189,235.0017,235.082,6406.0
2021-10-08 15:20:00,263.46,263.46,262.85,262.92,8159.0,235.073,235.073,234.5288,234.5912,8159.0
2021-10-08 15:30:00,262.85,262.94,262.15,262.44,15348.0,234.5288,234.6091,233.9042,234.163,15348.0
2021-10-08 15:40:00,262.47,262.49,261.49,261.54,23452.0,234.1897,234.2076,233.3153,233.3599,23452.0
2021-10-08 15:50:00,261.55,262.2,261.41,262.08,99185.0,233.3688,233.9488,233.2439,233.8417,99185.0
2021-10-11 09:30:00,261.92,262.56,260.82,261.31,65264.0,233.699,234.27,232.7175,233.1547,65264.0
2021-10-11 09:40:00,261.46,261.92,261.0,261.1,13953.0,233.2885,233.699,232.8781,232.9673,13953.0
2021-10-11 09:50:00,260.96,261.58,260.52,261.58,18433.0,232.8424,233.3956,232.4498,233.3956,18433.0
2021-10-11 10:00:00,261.72,262.38,261.67,262.25,23286.0,233.5205,234.1094,233.4759,233.9934,23286.0
2021-10-11 10:10:00,262.18,262.73,262.18,262.54,10076.0,233.931,234.4217,233.931,234.2522,10076.0
2021-10-11 10:20:00,262.62,262.71,262.25,262.61,8385.0,234.3236,234.4039,233.9934,234.3146,8385.0
2021-10-11 10:30:00,262.54,263.19,262.48,263.06,18079.0,234.2522,234.8321,234.1986,234.7161,18079.0
2021-10-11 10:40:00,263.11,263.15,262.7,262.97,10126.0,234.7608,234.7965,234.3949,234.6358,10126.0
2021-10-11 10:50:00,263.04,263.4,262.73,263.22,11483.0,234.6983,235.0195,234.4217,234.8589,11483.0
2021-10-11 11:00:00,263.25,263.47,262.79,262.8,6934.0,234.8857,235.082,234.4752,234.4842,6934.0
2021-10-11 11:10:00,262.87,262.88,262.46,262.48,9635.0,234.5466,234.5555,234.1808,234.1986,9635.0
2021-10-11 11:20:00,262.37,262.76,262.37,262.45,7542.0,234.1005,234.4485,234.1005,234.1719,7542.0
2021-10-11 11:30:00,262.55,263.38,262.51,263.38,6257.0,234.2611,235.0017,234.2254,235.0017,6257.0
2021-10-11 11:40:00,263.33,263.35,263.12,263.2,7387.0,234.9571,234.9749,234.7697,234.8411,7387.0
2021-10-11 11:50:00,263.21,263.38,263.0,263.08,12669.0,234.85,235.0017,234.6626,234.734,12669.0
2021-10-11 12:00:00,263.12,263.12,262.47,262.63,11382.0,234.7697,234.7697,234.1897,234.3325,11382.0
2021-10-11 12:10:00,262.67,262.69,262.15,262.15,6972.0,234.3682,234.386,233.9042,233.9042,6972.0
2021-10-11 12:20:00,262.16,262.32,262.09,262.24,9129.0,233.9131,234.0559,233.8507,233.9845,9129.0
2021-10-11 12:30:00,262.2,262.55,262.15,262.53,8835.0,233.9488,234.2611,233.9042,234.2433,8835.0
2021-10-11 12:40:00,262.53,262.61,262.32,262.6,12017.0,234.2433,234.3146,234.0559,234.3057,12017.0
2021-10-11 12:50:00,262.53,262.56,262.17,262.35,15886.0,234.2433,234.27,233.922,234.0826,15886.0
2021-10-11 13:00:00,262.21,262.6,262.0,262.57,17231.0,233.9577,234.3057,233.7704,234.2789,17231.0
2021-10-11 13:10:00,262.49,262.79,262.48,262.79,6759.0,234.2076,234.4752,234.1986,234.4752,6759.0
2021-10-11 13:20:00,262.73,262.73,261.89,261.92,9334.0,234.4217,234.4217,233.6722,233.699,9334.0
2021-10-11 13:30:00,261.99,262.14,261.82,262.07,9959.0,233.7614,233.8953,233.6098,233.8328,9959.0
2021-10-11 13:40:00,262.1,262.17,261.67,261.77,6330.0,233.8596,233.922,233.4759,233.5651,6330.0
2021-10-11 13:50:00,261.81,261.86,261.46,261.61,6111.0,233.6008,233.6454,233.2885,233.4224,6111.0
2021-10-11 14:00:00,261.52,261.8,261.49,261.72,6790.0,233.3421,233.5919,233.3153,233.5205,6790.0
2021-10-11 14:10:00,261.73,261.92,261.73,261.75,5257.0,233.5295,233.699,233.5295,233.5473,5257.0
2021-10-11 14:20:00,261.65,261.72,261.4,261.49,7557.0,233.4581,233.5205,233.235,233.3153,7557.0
2021-10-11 14:30:00,261.47,261.69,261.37,261.38,8616.0,233.2975,233.4938,233.2082,233.2172,8616.0
2021-10-11 14:40:00,261.42,261.69,261.38,261.45,9703.0,233.2529,233.4938,233.2172,233.2796,9703.0
2021-10-11 14:50:00,261.41,261.45,261.27,261.36,8130.0,233.2439,233.2796,233.119,233.1993,8130.0
2021-10-11 15:00:00,261.39,261.66,261.34,261.43,9641.0,233.2261,233.467,233.1815,233.2618,9641.0
2021-10-11 15:10:00,261.43,261.67,261.38,261.53,7693.0,233.2618,233.4759,233.2172,233.351,7693.0
2021-10-11 15:20:00,261.49,261.61,261.2,261.28,6588.0,233.3153,233.4224,233.0566,233.1279,6588.0
2021-10-11 15:30:00,261.34,261.57,261.07,261.39,13370.0,233.1815,233.3867,232.9406,233.2261,13370.0
2021-10-11 15:40:00,261.31,261.52,261.11,261.42,19246.0,233.1547,233.3421,232.9763,233.2529,19246.0
2021-10-11 15:50:00,261.44,261.78,261.05,261.52,81088.0,233.2707,233.5741,232.9227,233.3421,81088.0
2021-10-12 09:30:00,262.77,263.55,262.02,263.41,35277.0,234.4574,235.1534,233.7882,235.0284,35277.0
2021-10-12 09:40:00,263.57,263.74,261.57,261.86,27621.0,235.1712,235.3229,233.3867,233.6454,27621.0
2021-10-12 09:50:00,261.93,263.01,261.93,263.01,9629.0,233.7079,234.6715,233.7079,234.6715,9629.0
2021-10-12 10:00:00,262.99,263.8,262.76,263.54,13773.0,234.6537,235.3764,234.4485,235.1444,13773.0
2021-10-12 10:10:00,263.67,264.54,263.52,264.51,17404.0,235.2604,236.0367,235.1266,236.0099,17404.0
2021-10-12 10:20:00,264.59,264.62,263.92,264.0,12629.0,236.0813,236.1081,235.4835,235.5549,12629.0
2021-10-12 10:30:00,263.92,264.14,263.49,264.09,8334.0,235.4835,235.6798,235.0998,235.6352,8334.0
2021-10-12 10:40:00,264.14,264.29,263.88,263.96,13645.0,235.6798,235.8136,235.4478,235.5192,13645.0
2021-10-12 10:50:00,264.05,264.52,264.04,264.28,14148.0,235.5995,236.0188,235.5906,235.8047,14148.0
2021-10-12 11:00:00,264.33,264.62,264.17,264.47,9902.0,235.8493,236.1081,235.7065,235.9742,9902.0
2021-10-12 11:10:00,264.46,264.47,263.92,264.01,16494.0,235.9653,235.9742,235.4835,235.5638,16494.0
2021-10-12 11:20:00,264.12,264.66,264.08,264.66,18140.0,235.6619,236.1438,235.6262,236.1438,18140.0
2021-10-12 11:30:00,264.68,264.98,264.48,264.51,11392.0,236.1616,236.4293,235.9831,236.0099,11392.0
2021-10-12 11:40:00,264.52,264.65,264.39,264.56,8579.0,236.0188,236.1348,235.9028,236.0545,8579.0
2021-10-12 11:50:00,264.61,264.74,264.46,264.6,9038.0,236.0991,236.2151,235.9653,236.0902,9038.0
2021-10-12 12:00:00,264.57,264.84,264.56,264.77,13208.0,236.0635,236.3044,236.0545,236.2419,13208.0
2021-10-12 12:10:00,264.77,264.95,264.72,264.82,7263.0,236.2419,236.4025,236.1973,236.2865,7263.0
2021-10-12 12:20:00,264.78,264.85,264.64,264.77,6608.0,236.2508,236.3133,236.1259,236.2419,6608.0
2021-10-12 12:30:00,264.76,264.89,264.43,264.69,14754.0,236.233,236.349,235.9385,236.1705,14754.0
2021-10-12 12:40:00,264.68,265.05,264.66,264.92,8502.0,236.1616,236.4917,236.1438,236.3757,8502.0
2021-10-12 12:50:00,264.92,265.01,264.44,264.48,8348.0,236.3757,236.456,235.9475,235.9831,8348.0
2021-10-12 13:00:00,264.59,264.85,264.58,264.7,5612.0,236.0813,236.3133,236.0724,236.1794,5612.0
2021-10-12 13:10:00,264.74,265.32,264.74,265.28,10033.0,236.2151,236.7326,236.2151,236.697,10033.0
2021-10-12 13:20:00,265.31,265.53,265.17,265.45,11977.0,236.7237,236.92,236.5988,236.8486,11977.0
2021-10-12 13:30:00,265.4,265.57,265.3,265.3,8739.0,236.804,236.9557,236.7148,236.7148,8739.0
2021-10-12 13:40:00,265.37,265.62,265.33,265.55,15726.0,236.7773,237.0003,236.7416,236.9379,15726.0
2021-10-12 13:50:00,265.56,265.59,264.9,265.0,10563.0,236.9468,236.9735,236.3579,236.4471,10563.0
2021-10-12 14:00:00,264.99,265.3,264.99,265.3,8806.0,236.4382,236.7148,236.4382,236.7148,8806.0
2021-10-12 14:10:00,265.31,265.71,265.27,265.56,17975.0,236.7237,237.0806,236.688,236.9468,17975.0
2021-10-12 14:20:00,265.49,265.55,265.23,265.28,9475.0,236.8843,236.9379,236.6523,236.697,9475.0
2021-10-12 14:30:00,265.3,265.7,265.3,265.45,17240.0,236.7148,237.0717,236.7148,236.8486,17240.0
2021-10-12 14:40:00,265.5,265.68,265.22,265.25,13097.0,236.8932,237.0539,236.6434,236.6702,13097.0
2021-10-12 14:50:00,265.27,265.43,265.18,265.25,10226.0,236.688,236.8308,236.6077,236.6702,10226.0
2021-10-12 15:00:00,265.24,265.63,264.99,265.59,21113.0,236.6613,237.0092,236.4382,236.9735,21113.0
2021-10-12 15:10:00,265.69,265.89,265.34,265.45,18121.0,237.0628,237.2412,236.7505,236.8486,18121.0
2021-10-12 15:20:00,265.4,265.4,265.05,265.25,15081.0,236.804,236.804,236.4917,236.6702,15081.0
2021-10-12 15:30:00,265.31,265.46,264.97,264.98,27320.0,236.7237,236.8576,236.4204,236.4293,27320.0
2021-10-12 15:40:00,264.98,265.07,264.34,264.34,37652.0,236.4293,236.5096,235.8582,235.8582,37652.0
2021-10-12 15:50:00,264.35,264.82,263.96,264.58,56394.0,235.8672,236.2865,235.5192,236.0724,56394.0
2021-10-13 09:30:00,263.3,264.37,262.1,263.21,41870.0,234.9303,235.885,233.8596,234.85,41870.0
2021-10-13 09:40:00,263.31,263.34,261.88,262.57,18912.0,234.9392,234.966,233.6633,234.2789,18912.0
2021-10-13 09:50:00,262.5,262.91,261.53,261.69,21311.0,234.2165,234.5823,233.351,233.4938,21311.0
2021-10-13 10:00:00,261.62,261.78,260.86,261.22,13704.0,233.4313,233.5741,232.7532,233.0744,13704.0
2021-10-13 10:10:00,261.31,261.37,260.22,260.81,21811.0,233.1547,233.2082,232.1821,232.7086,21811.0
2021-10-13 10:20:00,260.79,261.03,259.32,259.7,21207.0,232.6907,232.9049,231.3791,231.7182,21207.0
2021-10-13 10:30:00,259.73,260.02,259.37,259.91,13488.0,231.7449,232.0037,231.4237,231.9056,13488.0
2021-10-13 10:40:00,259.94,260.59,259.75,260.12,14710.0,231.9323,232.5123,231.7628,232.0929,14710.0
2021-10-13 10:50:00,260.17,260.64,260.0,260.02,16591.0,232.1375,232.5569,231.9859,232.0037,16591.0
2021-10-13 11:00:00,260.07,260.34,259.79,260.23,21357.0,232.0483,232.2892,231.7985,232.1911,21357.0
2021-10-13 11:10:00,260.28,261.22,260.22,261.07,19974.0,232.2357,233.0744,232.1821,232.9406,19974.0
2021-10-13 11:20:00,261.07,261.07,260.53,260.57,9962.0,232.9406,232.9406,232.4587,232.4944,9962.0
2021-10-13 11:30:00,260.76,260.96,260.56,260.88,11654.0,232.664,232.8424,232.4855,232.771,11654.0
2021-10-13 11:40:00,260.85,261.6,260.71,261.42,18128.0,232.7443,233.4135,232.6194,233.2529,18128.0
2021-10-13 11:50:00,261.45,261.79,261.33,261.43,12609.0,233.2796,233.583,233.1726,233.2618,12609.0
2021-10-13 12:00:00,261.54,261.67,261.36,261.6,6494.0,233.3599,233.4759,233.1993,233.4135,6494.0
2021-10-13 12:10:00,261.55,262.18,261.55,262.01,37853.0,233.3688,233.931,233.3688,233.7793,37853.0
2021-10-13 12:20:00,262.04,262.3,262.0,262.28,10779.0,233.8061,234.038,233.7704,234.0202,10779.0
2021-10-13 12:30:00,262.31,262.31,262.0,262.17,15123.0,234.047,234.047,233.7704,233.922,15123.0
2021-10-13 12:40:00,262.14,262.19,261.99,262.1,22791.0,233.8953,233.9399,233.7614,233.8596,22791.0
2021-10-13 12:50:00,262.07,262.43,262.07,262.17,27808.0,233.8328,234.154,233.8328,233.922,27808.0
2021-10-13 13:00:00,262.0,262.54,262.0,262.54,13505.0,233.7704,234.2522,233.7704,234.2522,13505.0
2021-10-13 13:10:00,262.47,263.08,262.45,263.03,12759.0,234.1897,234.734,234.1719,234.6894,12759.0
2021-10-13 13:20:00,263.05,263.48,262.9,263.47,19661.0,234.7072,235.0909,234.5734,235.082,19661.0
2021-10-13 13:30:00,263.45,264.1,263.42,264.04,15533.0,235.0641,235.6441,235.0374,235.5906,15533.0
2021-10-13 13:40:00,264.07,264.17,263.8,264.05,23174.0,235.6173,235.7065,235.3764,235.5995,23174.0
2021-10-13 13:50:00,263.98,264.18,263.77,263.86,7124.0,235.537,235.7155,235.3496,235.43,7124.0
2021-10-13 14:00:00,263.9,264.39,263.69,263.99,11160.0,235.4656,235.9028,235.2783,235.5459,11160.0
2021-10-13 14:10:00,263.86,264.3,263.73,264.13,8726.0,235.43,235.8225,235.314,235.6709,8726.0
2021-10-13 14:20:00,264.12,264.38,263.9,263.95,10118.0,235.6619,235.8939,235.4656,235.5103,10118.0
2021-10-13 14:30:00,263.91,263.97,263.38,263.46,8860.0,235.4746,235.5281,235.0017,235.073,8860.0
2021-10-13 14:40:00,263.49,263.68,263.24,263.6,6750.0,235.0998,235.2693,234.8768,235.198,6750.0
2021-10-13 14:50:00,263.52,263.81,263.39,263.66,22886.0,235.1266,235.3853,235.0106,235.2515,22886.0
2021-10-13 15:00:00,263.63,263.73,263.35,263.6,25777.0,235.2247,235.314,234.9749,235.198,25777.0
2021-10-13 15:10:00,263.58,263.62,262.62,262.78,14257.0,235.1801,235.2158,234.3236,234.4663,14257.0
2021-10-13 15:20:00,262.75,263.55,262.7,263.52,16439.0,234.4395,235.1534,234.3949,235.1266,16439.0
2021-10-13 15:30:00,263.5,263.72,263.24,263.56,16004.0,235.1087,235.305,234.8768,235.1623,16004.0
2021-10-13 15:40:00,263.56,264.27,263.56,264.05,44020.0,235.1623,235.7958,235.1623,235.5995,44020.0
2021-10-13 15:50:00,264.01,264.31,263.79,264.26,151393.0,235.5638,235.8315,235.3675,235.7869,151393.0
2021-10-14 09:30:00,265.45,266.41,265.07,266.41,36382.0,236.8486,237.7052,236.5096,237.7052,36382.0
2021-10-14 09:40:00,266.74,266.9,266.12,266.55,15369.0,237.9996,238.1424,237.4464,237.8301,15369.0
2021-10-14 09:50:00,266.47,267.86,266.44,267.55,13001.0,237.7587,238.999,237.732,238.7224,13001.0
2021-10-14 10:00:00,267.69,268.39,267.22,267.26,21501.0,238.8473,239.4719,238.4279,238.4636,21501.0
2021-10-14 10:10:00,267.26,267.91,267.25,267.61,12099.0,238.4636,239.0436,238.4547,238.7759,12099.0
2021-10-14 10:20:00,267.63,267.75,267.12,267.12,16148.0,238.7937,238.9008,238.3387,238.3387,16148.0
2021-10-14 10:30:00,267.25,267.53,266.86,266.88,13013.0,238.4547,238.7045,238.1067,238.1246,13013.0
2021-10-14 10:40:00,266.81,266.94,266.26,266.89,12764.0,238.0621,238.1781,237.5714,238.1335,12764.0
2021-10-14 10:50:00,266.94,267.23,266.84,267.23,16871.0,238.1781,238.4368,238.0889,238.4368,16871.0
2021-10-14 11:00:00,267.23,268.12,267.23,267.97,26655.0,238.4368,239.231,238.4368,239.0971,26655.0
2021-10-14 11:10:00,267.87,268.23,267.45,267.47,9192.0,239.0079,239.3291,238.6331,238.651,9192.0
2021-10-14 11:20:00,267.59,268.17,267.57,268.03,17310.0,238.7581,239.2756,238.7402,239.1506,17310.0
2021-10-14 11:30:00,268.11,268.14,267.72,267.75,8350.0,239.222,239.2488,238.874,238.9008,8350.0
2021-10-14 11:40:00,267.57,267.57,267.05,267.2,6991.0,238.7402,238.7402,238.2762,238.4101,6991.0
2021-10-14 11:50:00,267.06,267.56,266.98,267.56,8764.0,238.2852,238.7313,238.2138,238.7313,8764.0
2021-10-14 12:00:00,267.56,268.17,267.56,268.17,8527.0,238.7313,239.2756,238.7313,239.2756,8527.0
2021-10-14 12:10:00,268.23,268.23,267.9,267.93,12504.0,239.3291,239.3291,239.0347,239.0614,12504.0
2021-10-14 12:20:00,267.98,268.0,267.71,267.86,13431.0,239.106,239.1239,238.8651,238.999,13431.0
2021-10-14 12:30:00,267.75,268.16,267.7,268.04,8829.0,238.9008,239.2666,238.8562,239.1596,8829.0
2021-10-14 12:40:00,267.98,268.12,267.78,268.01,18893.0,239.106,239.231,238.9276,239.1328,18893.0
2021-10-14 12:50:00,268.0,268.03,267.66,267.7,21787.0,239.1239,239.1506,238.8205,238.8562,21787.0
2021-10-14 13:00:00,267.71,267.71,267.25,267.34,6534.0,238.8651,238.8651,238.4547,238.535,6534.0
2021-10-14 13:10:00,267.36,267.51,267.22,267.48,8433.0,238.5528,238.6867,238.4279,238.6599,8433.0
2021-10-14 13:20:00,267.48,267.5,267.19,267.22,11267.0,238.6599,238.6778,238.4012,238.4279,11267.0
2021-10-14 13:30:00,267.26,267.38,267.06,267.38,10167.0,238.4636,238.5707,238.2852,238.5707,10167.0
2021-10-14 13:40:00,267.38,267.42,267.07,267.15,7843.0,238.5707,238.6064,238.2941,238.3655,7843.0
2021-10-14 13:50:00,267.17,267.39,267.09,267.35,6425.0,238.3833,238.5796,238.3119,238.5439,6425.0
2021-10-14 14:00:00,267.39,267.47,267.24,267.27,8849.0,238.5796,238.651,238.4458,238.4725,8849.0
2021-10-14 14:10:00,267.24,267.58,267.19,267.23,10105.0,238.4458,238.7491,238.4012,238.4368,10105.0
2021-10-14 14:20:00,267.19,267.4,267.15,267.31,12145.0,238.4012,238.5885,238.3655,238.5082,12145.0
2021-10-14 14:30:00,267.34,267.66,267.2,267.51,9690.0,238.535,238.8205,238.4101,238.6867,9690.0
2021-10-14 14:40:00,267.48,267.55,267.34,267.49,11306.0,238.6599,238.7224,238.535,238.6688,11306.0
2021-10-14 14:50:00,267.46,267.89,267.46,267.88,17686.0,238.6421,239.0257,238.6421,239.0168,17686.0
2021-10-14 15:00:00,267.89,268.05,267.39,267.45,18020.0,239.0257,239.1685,238.5796,238.6331,18020.0
2021-10-14 15:10:00,267.42,267.84,267.32,267.72,16562.0,238.6064,238.9811,238.5171,238.874,16562.0
2021-10-14 15:20:00,267.73,267.82,267.46,267.77,17978.0,238.883,238.9633,238.6421,238.9187,17978.0
2021-10-14 15:30:00,267.78,267.88,267.35,267.35,30704.0,238.9276,239.0168,238.5439,238.5439,30704.0
2021-10-14 15:40:00,267.34,267.39,267.16,267.18,28280.0,238.535,238.5796,238.3744,238.3922,28280.0
2021-10-14 15:50:00,267.24,267.95,267.24,267.9,85472.0,238.4458,239.0793,238.4458,239.0347,85472.0
2021-10-15 09:30:00,269.79,270.0,268.03,269.41,107291.0,240.721,240.9084,239.1506,240.382,107291.0
2021-10-15 09:40:00,269.14,270.82,268.87,270.82,31625.0,240.141,241.64,239.9001,241.64,31625.0
2021-10-15 09:50:00,270.89,271.38,270.39,270.57,27073.0,241.7025,242.1397,241.2564,241.417,27073.0
2021-10-15 10:00:00,270.51,270.54,269.87,270.18,21431.0,241.3634,241.3902,240.7924,241.069,21431.0
2021-10-15 10:10:00,270.14,270.91,270.13,270.51,33723.0,241.0333,241.7203,241.0244,241.3634,33723.0
2021-10-15 10:20:00,270.5,271.2,270.49,270.8,25583.0,241.3545,241.9791,241.3456,241.6222,25583.0
2021-10-15 10:30:00,270.86,271.08,270.63,270.73,26571.0,241.6757,241.872,241.4705,241.5597,26571.0
2021-10-15 10:40:00,270.65,270.67,270.37,270.42,28452.0,241.4884,241.5062,241.2385,241.2831,28452.0
2021-10-15 10:50:00,270.41,270.53,270.03,270.53,22226.0,241.2742,241.3813,240.9352,241.3813,22226.0
2021-10-15 11:00:00,270.56,270.94,270.36,270.54,18787.0,241.408,241.7471,241.2296,241.3902,18787.0
2021-10-15 11:10:00,270.55,270.8,270.3,270.52,17991.0,241.3991,241.6222,241.1761,241.3724,17991.0
2021-10-15 11:20:00,270.52,270.59,270.16,270.25,24030.0,241.3724,241.4348,241.0511,241.1314,24030.0
2021-10-15 11:30:00,270.22,270.22,269.76,270.1,32329.0,241.1047,241.1047,240.6942,240.9976,32329.0
2021-10-15 11:40:00,270.09,270.6,270.09,270.38,37157.0,240.9887,241.4437,240.9887,241.2474,37157.0
2021-10-15 11:50:00,270.3,270.56,270.16,270.34,18343.0,241.1761,241.408,241.0511,241.2118,18343.0
2021-10-15 12:00:00,270.34,270.41,270.18,270.3,11410.0,241.2118,241.2742,241.069,241.1761,11410.0
2021-10-15 12:10:00,270.27,270.37,269.77,269.99,93076.0,241.1493,241.2385,240.7032,240.8995,93076.0
2021-10-15 12:20:00,269.94,270.19,269.94,270.12,13148.0,240.8549,241.0779,240.8549,241.0155,13148.0
2021-10-15 12:30:00,270.17,270.47,270.13,270.41,11804.0,241.0601,241.3277,241.0244,241.2742,11804.0
2021-10-15 12:40:00,270.39,270.76,270.25,270.62,9448.0,241.2564,241.5865,241.1314,241.4616,9448.0
2021-10-15 12:50:00,270.61,270.72,270.37,270.4,15386.0,241.4527,241.5508,241.2385,241.2653,15386.0
2021-10-15 13:00:00,270.38,270.47,270.25,270.33,9298.0,241.2474,241.3277,241.1314,241.2028,9298.0
2021-10-15 13:10:00,270.33,270.35,269.84,269.84,10093.0,241.2028,241.2207,240.7656,240.7656,10093.0
2021-10-15 13:20:00,269.84,270.09,269.71,269.8,61573.0,240.7656,240.9887,240.6496,240.7299,61573.0
2021-10-15 13:30:00,269.78,269.82,269.45,269.45,18329.0,240.7121,240.7478,240.4176,240.4176,18329.0
2021-10-15 13:40:00,269.47,269.57,269.07,269.07,18661.0,240.4355,240.5247,240.0786,240.0786,18661.0
2021-10-15 13:50:00,269.11,269.23,268.33,268.33,26365.0,240.1143,240.2214,239.4183,239.4183,26365.0
2021-10-15 14:00:00,268.41,268.73,268.4,268.71,14271.0,239.4897,239.7752,239.4808,239.7574,14271.0
2021-10-15 14:10:00,268.69,268.95,268.5,268.76,23533.0,239.7395,239.9715,239.57,239.802,23533.0
2021-10-15 14:20:00,268.83,269.17,268.78,268.93,65476.0,239.8644,240.1678,239.8198,239.9537,65476.0
2021-10-15 14:30:00,268.87,268.89,267.82,268.34,84173.0,239.9001,239.918,238.9633,239.4272,84173.0
2021-10-15 14:40:00,268.3,268.3,267.56,267.58,10666.0,239.3916,239.3916,238.7313,238.7491,10666.0
2021-10-15 14:50:00,267.65,267.66,267.3,267.63,9942.0,238.8116,238.8205,238.4993,238.7937,9942.0
2021-10-15 15:00:00,267.57,267.62,267.33,267.33,41145.0,238.7402,238.7848,238.5261,238.5261,41145.0
2021-10-15 15:10:00,267.35,267.99,267.08,267.86,9706.0,238.5439,239.115,238.303,238.999,9706.0
2021-10-15 15:20:00,267.85,268.25,267.45,268.25,14344.0,238.99,239.3469,238.6331,239.3469,14344.0
2021-10-15 15:30:00,268.24,268.74,268.24,268.67,25949.0,239.338,239.7841,239.338,239.7217,25949.0
2021-10-15 15:40:00,268.79,269.59,268.74,269.59,40961.0,239.8288,240.5426,239.7841,240.5426,40961.0
2021-10-15 15:50:00,269.45,269.68,268.65,269.26,143894.0,240.4176,240.6229,239.7038,240.2481,143894.0
2021-10-18 09:30:00,268.44,268.95,267.51,267.74,30405.0,239.5165,239.9715,238.6867,238.8919,30405.0
2021-10-18 09:40:00,267.89,267.89,266.93,267.56,20968.0,239.0257,239.0257,238.1692,238.7313,20968.0
2021-10-18 09:50:00,267.9,269.06,267.85,267.99,17851.0,239.0347,240.0697,238.99,239.115,17851.0
2021-10-18 10:00:00,267.94,268.5,267.76,268.19,11847.0,239.0703,239.57,238.9097,239.2934,11847.0
2021-10-18 10:10:00,267.93,268.42,267.64,267.79,6204.0,239.0614,239.4986,238.8027,238.9365,6204.0
2021-10-18 10:20:00,268.03,268.12,267.65,268.08,5916.0,239.1506,239.231,238.8116,239.1953,5916.0
2021-10-18 10:30:00,267.92,268.07,267.57,267.69,10860.0,239.0525,239.1863,238.7402,238.8473,10860.0
2021-10-18 10:40:00,267.73,267.98,267.51,267.89,12042.0,238.883,239.106,238.6867,239.0257,12042.0
2021-10-18 10:50:00,267.93,268.94,267.93,268.89,18546.0,239.0614,239.9626,239.0614,239.918,18546.0
2021-10-18 11:00:00,268.91,268.96,268.4,268.4,10865.0,239.9358,239.9804,239.4808,239.4808,10865.0
2021-10-18 11:10:00,268.41,268.52,268.02,268.34,10060.0,239.4897,239.5879,239.1417,239.4272,10060.0
2021-10-18 11:20:00,268.31,268.76,268.3,268.56,9369.0,239.4005,239.802,239.3916,239.6235,9369.0
2021-10-18 11:30:00,268.56,268.75,268.47,268.67,5459.0,239.6235,239.7931,239.5432,239.7217,5459.0
2021-10-18 11:40:00,268.64,268.72,268.35,268.48,8027.0,239.6949,239.7663,239.4362,239.5522,8027.0
2021-10-18 11:50:00,268.5,268.9,268.5,268.82,7785.0,239.57,239.9269,239.57,239.8555,7785.0
2021-10-18 12:00:00,268.79,268.81,268.47,268.5,6819.0,239.8288,239.8466,239.5432,239.57,6819.0
2021-10-18 12:10:00,268.48,268.68,268.2,268.68,13539.0,239.5522,239.7306,239.3023,239.7306,13539.0
2021-10-18 12:20:00,268.72,269.53,268.69,269.34,15954.0,239.7663,240.489,239.7395,240.3195,15954.0
2021-10-18 12:30:00,269.35,269.49,269.13,269.33,7355.0,240.3284,240.4533,240.1321,240.3106,7355.0
2021-10-18 12:40:00,269.32,269.54,269.2,269.22,7808.0,240.3017,240.4979,240.1946,240.2124,7808.0
2021-10-18 12:50:00,269.22,269.78,269.14,269.75,14215.0,240.2124,240.7121,240.141,240.6853,14215.0
2021-10-18 13:00:00,269.75,270.08,269.69,270.02,8503.0,240.6853,240.9798,240.6318,240.9262,8503.0
2021-10-18 13:10:00,270.04,270.25,269.85,269.85,8760.0,240.9441,241.1314,240.7745,240.7745,8760.0
2021-10-18 13:20:00,269.79,269.79,269.2,269.28,8893.0,240.721,240.721,240.1946,240.266,8893.0
2021-10-18 13:30:00,269.28,269.59,269.28,269.51,5906.0,240.266,240.5426,240.266,240.4712,5906.0
2021-10-18 13:40:00,269.46,269.54,269.22,269.33,5658.0,240.4266,240.4979,240.2124,240.3106,5658.0
2021-10-18 13:50:00,269.26,269.46,269.2,269.28,5722.0,240.2481,240.4266,240.1946,240.266,5722.0
2021-10-18 14:00:00,269.36,269.74,269.28,269.73,7024.0,240.3373,240.6764,240.266,240.6675,7024.0
2021-10-18 14:10:00,269.57,269.65,269.26,269.28,5074.0,240.5247,240.5961,240.2481,240.266,5074.0
2021-10-18 14:20:00,269.25,269.37,269.06,269.06,8022.0,240.2392,240.3463,240.0697,240.0697,8022.0
2021-10-18 14:30:00,269.09,269.12,268.91,269.06,10394.0,240.0964,240.1232,239.9358,240.0697,10394.0
2021-10-18 14:40:00,269.04,269.37,269.02,269.34,8482.0,240.0518,240.3463,240.034,240.3195,8482.0
2021-10-18 14:50:00,269.32,269.7,269.3,269.57,17999.0,240.3017,240.6407,240.2838,240.5247,17999.0
2021-10-18 15:00:00,269.48,269.59,269.38,269.41,10919.0,240.4444,240.5426,240.3552,240.382,10919.0
2021-10-18 15:10:00,269.46,269.75,269.46,269.62,30272.0,240.4266,240.6853,240.4266,240.5693,30272.0
2021-10-18 15:20:00,269.61,269.71,269.16,269.17,26920.0,240.5604,240.6496,240.1589,240.1678,26920.0
2021-10-18 15:30:00,269.1,269.1,268.0,268.15,42409.0,240.1054,240.1054,239.1239,239.2577,42409.0
2021-10-18 15:40:00,268.19,268.46,267.99,268.33,38562.0,239.2934,239.5343,239.115,239.4183,38562.0
2021-10-18 15:50:00,268.33,268.68,267.98,268.0,121294.0,239.4183,239.7306,239.106,239.1239,121294.0
2021-10-19 09:30:00,269.72,271.75,269.04,271.6,38041.0,240.6586,242.4698,240.0518,242.336,38041.0
2021-10-19 09:40:00,271.84,273.13,271.77,272.6,19648.0,242.5501,243.7011,242.4877,243.2282,19648.0
2021-10-19 09:50:00,272.59,273.45,272.59,273.25,22119.0,243.2193,243.9867,243.2193,243.8082,22119.0
2021-10-19 10:00:00,273.33,274.31,273.32,274.27,24301.0,243.8796,244.754,243.8707,244.7183,24301.0
2021-10-19 10:10:00,274.26,275.06,274.18,274.81,13605.0,244.7094,245.4232,244.638,245.2001,13605.0
2021-10-19 10:20:00,274.8,275.55,274.78,275.07,18796.0,245.1912,245.8604,245.1734,245.4321,18796.0
2021-10-19 10:30:00,275.13,275.46,274.83,275.23,21527.0,245.4856,245.7801,245.218,245.5749,21527.0
2021-10-19 10:40:00,275.15,275.15,274.65,274.84,14995.0,245.5035,245.5035,245.0574,245.2269,14995.0
2021-10-19 10:50:00,274.75,274.75,273.94,274.23,15655.0,245.1466,245.1466,244.4239,244.6826,15655.0
2021-10-19 11:00:00,274.33,275.45,274.33,275.44,19137.0,244.7718,245.7712,244.7718,245.7622,19137.0
2021-10-19 11:10:00,275.54,277.08,275.54,277.08,46412.0,245.8515,247.2255,245.8515,247.2255,46412.0
2021-10-19 11:20:00,277.23,277.46,276.86,277.15,31478.0,247.3594,247.5646,247.0292,247.288,31478.0
2021-10-19 11:30:00,277.13,277.17,276.1,276.26,21624.0,247.2702,247.3058,246.3511,246.4939,21624.0
2021-10-19 11:40:00,276.22,276.85,276.2,276.32,21166.0,246.4582,247.0203,246.4404,246.5474,21166.0
2021-10-19 11:50:00,276.29,276.4,275.98,276.18,12607.0,246.5207,246.6188,246.2441,246.4225,12607.0
2021-10-19 12:00:00,276.15,276.34,276.06,276.16,7749.0,246.3957,246.5653,246.3154,246.4047,7749.0
2021-10-19 12:10:00,276.07,276.23,275.68,275.84,13311.0,246.3244,246.4671,245.9764,246.1191,13311.0
2021-10-19 12:20:00,275.82,276.25,275.82,276.08,10219.0,246.1013,246.485,246.1013,246.3333,10219.0
2021-10-19 12:30:00,276.06,276.37,275.8,276.19,15913.0,246.3154,246.592,246.0835,246.4314,15913.0
2021-10-19 12:40:00,276.21,276.22,275.88,276.03,11063.0,246.4493,246.4582,246.1548,246.2887,11063.0
2021-10-19 12:50:00,276.0,276.8,275.97,276.6,26727.0,246.2619,246.9757,246.2351,246.7973,26727.0
2021-10-19 13:00:00,276.45,276.45,276.12,276.23,8585.0,246.6634,246.6634,246.369,246.4671,8585.0
2021-10-19 13:10:00,276.2,276.41,275.99,276.07,15121.0,246.4404,246.6277,246.253,246.3244,15121.0
2021-10-19 13:20:00,276.05,276.21,275.92,275.92,7412.0,246.3065,246.4493,246.1905,246.1905,7412.0
2021-10-19 13:30:00,275.94,276.07,275.3,275.33,129190.0,246.2084,246.3244,245.6373,245.6641,129190.0
2021-10-19 13:40:00,275.28,275.38,274.61,275.38,18314.0,245.6195,245.7087,245.0217,245.7087,18314.0
2021-10-19 13:50:00,275.38,275.67,275.1,275.12,24084.0,245.7087,245.9675,245.4589,245.4767,24084.0
2021-10-19 14:00:00,275.14,275.21,274.81,275.02,14054.0,245.4946,245.557,245.2001,245.3875,14054.0
2021-10-19 14:10:00,275.08,275.08,274.77,275.03,5302.0,245.441,245.441,245.1644,245.3964,5302.0
2021-10-19 14:20:00,274.96,275.0,274.66,274.88,19401.0,245.334,245.3697,245.0663,245.2626,19401.0
2021-10-19 14:30:00,274.86,274.88,274.57,274.63,9803.0,245.2447,245.2626,244.986,245.0395,9803.0
2021-10-19 14:40:00,274.64,274.76,274.52,274.61,15198.0,245.0484,245.1555,244.9414,245.0217,15198.0
2021-10-19 14:50:00,274.53,274.94,274.4,274.94,18712.0,244.9503,245.3161,244.8343,245.3161,18712.0
2021-10-19 15:00:00,274.89,274.89,274.01,274.02,16847.0,245.2715,245.2715,244.4863,244.4952,16847.0
2021-10-19 15:10:00,274.01,274.38,273.83,274.16,21194.0,244.4863,244.8165,244.3257,244.6202,21194.0
2021-10-19 15:20:00,274.18,274.18,273.69,273.85,21636.0,244.638,244.638,244.2008,244.3436,21636.0
2021-10-19 15:30:00,273.85,273.94,273.11,273.12,32133.0,244.3436,244.4239,243.6833,243.6922,32133.0
2021-10-19 15:40:00,273.09,273.38,272.95,273.11,45354.0,243.6654,243.9242,243.5405,243.6833,45354.0
2021-10-19 15:50:00,272.91,273.18,272.65,272.91,125176.0,243.5048,243.7458,243.2729,243.5048,125176.0
2021-10-20 09:30:00,274.1,276.12,274.1,274.78,32079.0,244.5666,246.369,244.5666,245.1734,32079.0
2021-10-20 09:40:00,275.27,276.33,275.27,275.92,11836.0,245.6106,246.5563,245.6106,246.1905,11836.0
2021-10-20 09:50:00,275.93,276.03,275.45,275.76,10473.0,246.1994,246.2887,245.7712,246.0478,10473.0
2021-10-20 10:00:00,275.81,276.23,275.63,275.93,11485.0,246.0924,246.4671,245.9318,246.1994,11485.0
2021-10-20 10:10:00,276.09,276.63,275.81,276.49,14085.0,246.3422,246.824,246.0924,246.6991,14085.0
2021-10-20 10:20:00,276.48,276.88,276.37,276.88,19269.0,246.6902,247.0471,246.592,247.0471,19269.0
2021-10-20 10:30:00,276.82,276.87,275.79,275.79,8380.0,246.9936,247.0382,246.0745,246.0745,8380.0
2021-10-20 10:40:00,275.79,275.91,275.4,275.46,7524.0,246.0745,246.1816,245.7266,245.7801,7524.0
2021-10-20 10:50:00,275.34,276.33,275.34,276.09,12616.0,245.673,246.5563,245.673,246.3422,12616.0
2021-10-20 11:00:00,276.13,276.18,275.25,275.43,9360.0,246.3779,246.4225,245.5927,245.7533,9360.0
2021-10-20 11:10:00,275.44,275.55,275.3,275.5,13829.0,245.7622,245.8604,245.6373,245.8158,13829.0
2021-10-20 11:20:00,275.45,276.13,275.43,275.99,12584.0,245.7712,246.3779,245.7533,246.253,12584.0
2021-10-20 11:30:00,275.97,276.01,275.1,275.1,5244.0,246.2351,246.2708,245.4589,245.4589,5244.0
2021-10-20 11:40:00,275.03,275.16,274.91,275.07,8670.0,245.3964,245.5124,245.2893,245.4321,8670.0
2021-10-20 11:50:00,275.05,275.66,274.92,275.55,8553.0,245.4143,245.9585,245.2983,245.8604,8553.0
2021-10-20 12:00:00,275.59,275.62,275.36,275.48,5954.0,245.8961,245.9228,245.6909,245.7979,5954.0
2021-10-20 12:10:00,275.5,275.54,275.38,275.38,6099.0,245.8158,245.8515,245.7087,245.7087,6099.0
2021-10-20 12:20:00,275.41,275.62,275.37,275.52,7185.0,245.7355,245.9228,245.6998,245.8336,7185.0
2021-10-20 12:30:00,275.57,276.03,275.54,276.03,12205.0,245.8782,246.2887,245.8515,246.2887,12205.0
2021-10-20 12:40:00,276.13,276.35,276.01,276.25,5877.0,246.3779,246.5742,246.2708,246.485,5877.0
2021-10-20 12:50:00,276.32,276.32,275.91,276.18,16924.0,246.5474,246.5474,246.1816,246.4225,16924.0
2021-10-20 13:00:00,276.05,276.1,275.64,276.03,5065.0,246.3065,246.3511,245.9407,246.2887,5065.0
2021-10-20 13:10:00,276.04,276.36,276.04,276.36,4931.0,246.2976,246.5831,246.2976,246.5831,4931.0
2021-10-20 13:20:00,276.32,276.32,276.02,276.03,7788.0,246.5474,246.5474,246.2798,246.2887,7788.0
2021-10-20 13:30:00,276.03,276.1,275.88,276.05,4951.0,246.2887,246.3511,246.1548,246.3065,4951.0
2021-10-20 13:40:00,276.07,276.37,276.07,276.34,5608.0,246.3244,246.592,246.3244,246.5653,5608.0
2021-10-20 13:50:00,276.37,276.67,276.28,276.28,10594.0,246.592,246.8597,246.5117,246.5117,10594.0
2021-10-20 14:00:00,276.28,276.37,275.95,276.29,4468.0,246.5117,246.592,246.2173,246.5207,4468.0
2021-10-20 14:10:00,276.27,276.46,276.17,276.19,5740.0,246.5028,246.6723,246.4136,246.4314,5740.0
2021-10-20 14:20:00,276.15,276.2,275.67,275.75,7631.0,246.3957,246.4404,245.9675,246.0388,7631.0
2021-10-20 14:30:00,275.8,275.97,275.8,275.85,6928.0,246.0835,246.2351,246.0835,246.1281,6928.0
2021-10-20 14:40:00,275.88,275.89,275.64,275.72,6810.0,246.1548,246.1638,245.9407,246.0121,6810.0
2021-10-20 14:50:00,275.63,275.74,275.55,275.57,9566.0,245.9318,246.0299,245.8604,245.8782,9566.0
2021-10-20 15:00:00,275.57,275.8,275.44,275.68,17310.0,245.8782,246.0835,245.7622,245.9764,17310.0
2021-10-20 15:10:00,275.58,275.58,274.96,275.23,7396.0,245.8872,245.8872,245.334,245.5749,7396.0
2021-10-20 15:20:00,275.25,275.26,274.8,274.8,6530.0,245.5927,245.6016,245.1912,245.1912,6530.0
2021-10-20 15:30:00,274.76,274.76,274.12,274.12,23299.0,245.1555,245.1555,244.5845,244.5845,23299.0
2021-10-20 15:40:00,274.14,275.33,274.12,275.2,23385.0,244.6023,245.6641,244.5845,245.5481,23385.0
2021-10-20 15:50:00,275.13,276.05,275.07,276.04,93948.0,245.4856,246.3065,245.4321,246.2976,93948.0
2021-10-21 09:30:00,275.79,276.27,273.4,274.16,31704.0,246.0745,246.5028,243.942,244.6202,31704.0
2021-10-21 09:40:00,274.4,274.92,273.75,274.24,28340.0,244.8343,245.2983,244.2543,244.6915,28340.0
2021-10-21 09:50:00,274.25,274.84,274.15,274.57,14277.0,244.7005,245.2269,244.6112,244.986,14277.0
2021-10-21 10:00:00,274.33,274.93,273.28,274.92,14786.0,244.7718,245.3072,243.835,245.2983,14786.0
2021-10-21 10:10:00,274.96,275.09,274.34,274.82,9129.0,245.334,245.45,244.7808,245.209,9129.0
2021-10-21 10:20:00,274.66,274.92,274.51,274.68,6133.0,245.0663,245.2983,244.9324,245.0841,6133.0
2021-10-21 10:30:00,274.54,274.74,274.05,274.27,7915.0,244.9592,245.1377,244.522,244.7183,7915.0
2021-10-21 10:40:00,274.24,274.97,274.06,274.75,8770.0,244.6915,245.3429,244.5309,245.1466,8770.0
2021-10-21 10:50:00,274.71,275.35,274.6,275.11,10996.0,245.1109,245.6819,245.0128,245.4678,10996.0
2021-10-21 11:00:00,275.23,275.85,275.17,275.56,16932.0,245.5749,246.1281,245.5213,245.8693,16932.0
2021-10-21 11:10:00,275.62,275.68,275.11,275.12,21523.0,245.9228,245.9764,245.4678,245.4767,21523.0
2021-10-21 11:20:00,275.2,275.89,275.15,275.83,7397.0,245.5481,246.1638,245.5035,246.1102,7397.0
2021-10-21 11:30:00,275.81,275.9,275.4,275.41,20196.0,246.0924,246.1727,245.7266,245.7355,20196.0
2021-10-21 11:40:00,275.38,275.52,275.19,275.47,5144.0,245.7087,245.8336,245.5392,245.789,5144.0
2021-10-21 11:50:00,275.46,275.82,275.34,275.76,13514.0,245.7801,246.1013,245.673,246.0478,13514.0
2021-10-21 12:00:00,275.88,276.67,275.82,276.63,9660.0,246.1548,246.8597,246.1013,246.824,9660.0
2021-10-21 12:10:00,276.63,277.07,276.43,276.97,14417.0,246.824,247.2166,246.6456,247.1274,14417.0
2021-10-21 12:20:00,276.92,277.0,276.61,276.67,7415.0,247.0828,247.1542,246.8062,246.8597,7415.0
2021-10-21 12:30:00,276.93,277.09,276.82,277.09,8406.0,247.0917,247.2345,246.9936,247.2345,8406.0
2021-10-21 12:40:00,277.08,277.37,276.88,277.03,11322.0,247.2255,247.4843,247.0471,247.1809,11322.0
2021-10-21 12:50:00,277.03,277.49,277.03,277.25,5159.0,247.1809,247.5914,247.1809,247.3772,5159.0
2021-10-21 13:00:00,277.25,277.5,277.2,277.28,17658.0,247.3772,247.6003,247.3326,247.404,17658.0
2021-10-21 13:10:00,277.26,277.48,277.21,277.46,3959.0,247.3861,247.5824,247.3415,247.5646,3959.0
2021-10-21 13:20:00,277.4,277.83,277.37,277.83,8496.0,247.5111,247.8947,247.4843,247.8947,8496.0
2021-10-21 13:30:00,277.81,277.89,277.57,277.65,10561.0,247.8769,247.9483,247.6627,247.7341,10561.0
2021-10-21 13:40:00,277.63,277.8,277.5,277.8,10483.0,247.7163,247.868,247.6003,247.868,10483.0
2021-10-21 13:50:00,277.84,277.92,277.57,277.84,10912.0,247.9037,247.975,247.6627,247.9037,10912.0
2021-10-21 14:00:00,277.85,277.9,277.51,277.55,10193.0,247.9126,247.9572,247.6092,247.6449,10193.0
2021-10-21 14:10:00,277.55,277.88,277.51,277.88,4805.0,247.6449,247.9393,247.6092,247.9393,4805.0
2021-10-21 14:20:00,277.88,278.13,277.78,278.13,7281.0,247.9393,248.1624,247.8501,248.1624,7281.0
2021-10-21 14:30:00,278.15,278.28,278.04,278.12,6638.0,248.1803,248.2962,248.0821,248.1535,6638.0
2021-10-21 14:40:00,278.06,278.4,278.0,278.38,11641.0,248.0999,248.4033,248.0464,248.3855,11641.0
2021-10-21 14:50:00,278.46,278.46,278.35,278.42,8185.0,248.4568,248.4568,248.3587,248.4212,8185.0
2021-10-21 15:00:00,278.47,278.74,278.35,278.67,19278.0,248.4658,248.7067,248.3587,248.6442,19278.0
2021-10-21 15:10:00,278.63,278.79,278.31,278.5,15308.0,248.6085,248.7513,248.323,248.4925,15308.0
2021-10-21 15:20:00,278.46,278.77,278.24,278.67,12509.0,248.4568,248.7334,248.2606,248.6442,12509.0
2021-10-21 15:30:00,278.69,278.69,277.91,278.21,19669.0,248.6621,248.6621,247.9661,248.2338,19669.0
2021-10-21 15:40:00,278.23,278.7,278.22,278.45,31721.0,248.2516,248.671,248.2427,248.4479,31721.0
2021-10-21 15:50:00,278.46,279.38,278.37,279.05,126572.0,248.4568,249.2777,248.3765,248.9833,126572.0
2021-10-22 09:30:00,279.78,281.64,279.0,280.68,46592.0,249.6346,251.2942,248.9387,250.4377,46592.0
2021-10-22 09:40:00,280.66,281.02,280.02,280.67,14815.0,250.4198,250.741,249.8488,250.4287,14815.0
2021-10-22 09:50:00,280.76,281.19,280.33,280.37,13662.0,250.509,250.8927,250.1254,250.1611,13662.0
2021-10-22 10:00:00,280.25,280.53,279.87,279.88,7332.0,250.054,250.3038,249.7149,249.7238,7332.0
2021-10-22 10:10:00,279.97,280.48,279.59,280.1,10457.0,249.8042,250.2592,249.4651,249.9201,10457.0
2021-10-22 10:20:00,280.07,281.09,279.95,281.09,10149.0,249.8934,250.8035,249.7863,250.8035,10149.0
2021-10-22 10:30:00,280.97,281.34,280.91,281.34,6267.0,250.6964,251.0265,250.6429,251.0265,6267.0
2021-10-22 10:40:00,281.4,282.47,281.24,282.47,8725.0,251.0801,252.0348,250.9373,252.0348,8725.0
2021-10-22 10:50:00,282.44,283.31,282.42,282.98,19059.0,252.008,252.7843,251.9902,252.4898,19059.0
2021-10-22 11:00:00,282.92,282.94,281.83,282.23,12023.0,252.4363,252.4541,251.4637,251.8206,12023.0
2021-10-22 11:10:00,282.3,282.45,281.73,282.19,8817.0,251.8831,252.0169,251.3745,251.785,8817.0
2021-10-22 11:20:00,282.34,282.41,281.56,282.31,8338.0,251.9188,251.9812,251.2228,251.892,8338.0
2021-10-22 11:30:00,282.31,282.38,281.8,282.25,20921.0,251.892,251.9545,251.437,251.8385,20921.0
2021-10-22 11:40:00,282.25,282.28,281.48,281.5,12542.0,251.8385,251.8653,251.1515,251.1693,12542.0
2021-10-22 11:50:00,281.44,283.22,281.44,282.52,35244.0,251.1158,252.704,251.1158,252.0794,35244.0
2021-10-22 12:00:00,282.49,282.51,282.14,282.18,8777.0,252.0526,252.0705,251.7403,251.776,8777.0
2021-10-22 12:10:00,282.19,282.34,281.95,282.15,11285.0,251.785,251.9188,251.5708,251.7493,11285.0
2021-10-22 12:20:00,282.17,283.2,282.01,283.01,50900.0,251.7671,252.6861,251.6243,252.5166,50900.0
2021-10-22 12:30:00,283.0,283.42,282.82,283.42,9398.0,252.5077,252.8824,252.3471,252.8824,9398.0
2021-10-22 12:40:00,283.36,283.51,283.14,283.28,10882.0,252.8289,252.9627,252.6326,252.7575,10882.0
2021-10-22 12:50:00,283.3,283.4,282.79,282.84,7634.0,252.7754,252.8646,252.3203,252.3649,7634.0
2021-10-22 13:00:00,282.86,282.93,282.62,282.85,9142.0,252.3828,252.4452,252.1686,252.3738,9142.0
2021-10-22 13:10:00,282.8,283.0,282.61,282.75,6994.0,252.3292,252.5077,252.1597,252.2846,6994.0
2021-10-22 13:20:00,282.71,283.14,282.71,282.9,7572.0,252.2489,252.6326,252.2489,252.4185,7572.0
2021-10-22 13:30:00,282.92,283.33,282.79,283.32,8728.0,252.4363,252.8021,252.3203,252.7932,8728.0
2021-10-22 13:40:00,283.31,283.62,283.15,283.57,15579.0,252.7843,253.0609,252.6415,253.0163,15579.0
2021-10-22 13:50:00,283.59,283.81,283.5,283.5,12204.0,253.0341,253.2304,252.9538,252.9538,12204.0
2021-10-22 14:00:00,283.64,283.82,283.6,283.78,4218.0,253.0787,253.2393,253.043,253.2036,4218.0
2021-10-22 14:10:00,283.82,283.99,283.68,283.72,9719.0,253.2393,253.391,253.1144,253.1501,9719.0
2021-10-22 14:20:00,283.77,284.2,283.76,284.11,4062.0,253.1947,253.5784,253.1858,253.4981,4062.0
2021-10-22 14:30:00,284.17,284.5,284.14,284.43,7559.0,253.5516,253.8461,253.5248,253.7836,7559.0
2021-10-22 14:40:00,284.46,284.5,284.24,284.36,8336.0,253.8104,253.8461,253.6141,253.7211,8336.0
2021-10-22 14:50:00,284.36,284.55,284.04,284.04,85843.0,253.7211,253.8907,253.4356,253.4356,85843.0
2021-10-22 15:00:00,284.01,284.01,283.5,283.83,21313.0,253.4089,253.4089,252.9538,253.2482,21313.0
2021-10-22 15:10:00,283.87,283.93,283.42,283.43,21575.0,253.2839,253.3375,252.8824,252.8913,21575.0
2021-10-22 15:20:00,283.39,284.16,283.27,284.11,32801.0,252.8557,253.5427,252.7486,253.4981,32801.0
2021-10-22 15:30:00,284.17,284.17,283.74,284.09,21007.0,253.5516,253.5516,253.1679,253.4802,21007.0
2021-10-22 15:40:00,284.07,284.4,283.96,284.14,22702.0,253.4624,253.7568,253.3642,253.5248,22702.0
2021-10-22 15:50:00,284.2,285.31,284.14,284.45,177044.0,253.5784,254.5688,253.5248,253.8014,177044.0
2021-10-25 09:30:00,284.5,284.72,280.62,281.39,55676.0,253.8461,254.0424,250.3841,251.0712,55676.0
2021-10-25 09:40:00,281.3,283.81,281.26,283.19,29835.0,250.9908,253.2304,250.9552,252.6772,29835.0
2021-10-25 09:50:00,283.18,283.9,282.65,283.85,13917.0,252.6683,253.3107,252.1954,253.2661,13917.0
2021-10-25 10:00:00,283.9,284.07,282.87,282.87,16885.0,253.3107,253.4624,252.3917,252.3917,16885.0
2021-10-25 10:10:00,282.8,282.98,282.36,282.93,14948.0,252.3292,252.4898,251.9366,252.4452,14948.0
2021-10-25 10:20:00,282.98,283.46,282.67,283.46,12905.0,252.4898,252.9181,252.2132,252.9181,12905.0
2021-10-25 10:30:00,283.25,283.69,283.14,283.63,10136.0,252.7307,253.1233,252.6326,253.0698,10136.0
2021-10-25 10:40:00,283.57,284.41,283.37,283.69,10524.0,253.0163,253.7658,252.8378,253.1233,10524.0
2021-10-25 10:50:00,283.54,284.03,283.54,284.03,12284.0,252.9895,253.4267,252.9895,253.4267,12284.0
2021-10-25 11:00:00,284.1,284.38,283.46,283.48,25766.0,253.4892,253.739,252.9181,252.936,25766.0
2021-10-25 11:10:00,283.44,283.81,283.35,283.41,25182.0,252.9003,253.2304,252.82,252.8735,25182.0
2021-10-25 11:20:00,283.37,284.25,283.28,284.23,10650.0,252.8378,253.623,252.7575,253.6052,10650.0
2021-10-25 11:30:00,284.21,285.23,284.2,284.9,16435.0,253.5873,254.4974,253.5784,254.203,16435.0
2021-10-25 11:40:00,284.82,284.84,283.91,284.11,15445.0,254.1316,254.1494,253.3196,253.4981,15445.0
2021-10-25 11:50:00,284.07,284.62,284.06,284.28,9569.0,253.4624,253.9531,253.4535,253.6498,9569.0
2021-10-25 12:00:00,284.35,284.86,284.2,284.86,11102.0,253.7122,254.1673,253.5784,254.1673,11102.0
2021-10-25 12:10:00,284.82,285.32,284.77,285.14,18287.0,254.1316,254.5777,254.087,254.4171,18287.0
2021-10-25 12:20:00,285.22,285.64,285.01,285.52,8483.0,254.4885,254.8632,254.3011,254.7562,8483.0
2021-10-25 12:30:00,285.5,285.66,285.13,285.13,10143.0,254.7383,254.8811,254.4082,254.4082,10143.0
2021-10-25 12:40:00,285.08,285.3,284.87,285.16,10925.0,254.3636,254.5599,254.1762,254.4349,10925.0
2021-10-25 12:50:00,285.11,285.48,285.01,285.48,8281.0,254.3903,254.7205,254.3011,254.7205,8281.0
2021-10-25 13:00:00,285.47,285.62,285.32,285.36,7047.0,254.7115,254.8454,254.5777,254.6134,7047.0
2021-10-25 13:10:00,285.37,285.54,285.29,285.29,8521.0,254.6223,254.774,254.5509,254.5509,8521.0
2021-10-25 13:20:00,285.32,285.51,285.25,285.37,34584.0,254.5777,254.7472,254.5152,254.6223,34584.0
2021-10-25 13:30:00,285.39,285.49,285.13,285.41,14807.0,254.6402,254.7294,254.4082,254.658,14807.0
2021-10-25 13:40:00,285.38,285.68,285.37,285.5,10482.0,254.6312,254.8989,254.6223,254.7383,10482.0
2021-10-25 13:50:00,285.49,285.53,285.38,285.48,6788.0,254.7294,254.7651,254.6312,254.7205,6788.0
2021-10-25 14:00:00,285.5,285.53,285.13,285.13,6019.0,254.7383,254.7651,254.4082,254.4082,6019.0
2021-10-25 14:10:00,285.14,285.38,285.03,285.25,9240.0,254.4171,254.6312,254.319,254.5152,9240.0
2021-10-25 14:20:00,285.37,285.55,285.36,285.37,10844.0,254.6223,254.7829,254.6134,254.6223,10844.0
2021-10-25 14:30:00,285.35,285.35,284.96,285.0,19593.0,254.6045,254.6045,254.2565,254.2922,19593.0
2021-10-25 14:40:00,284.98,285.05,284.79,284.9,13521.0,254.2743,254.3368,254.1048,254.203,13521.0
2021-10-25 14:50:00,284.87,284.98,284.72,284.85,11076.0,254.1762,254.2743,254.0424,254.1583,11076.0
2021-10-25 15:00:00,284.85,284.86,284.46,284.47,10602.0,254.1583,254.1673,253.8104,253.8193,10602.0
2021-10-25 15:10:00,284.51,284.53,284.21,284.4,10566.0,253.855,253.8728,253.5873,253.7568,10566.0
2021-10-25 15:20:00,284.43,284.79,284.28,284.44,11979.0,253.7836,254.1048,253.6498,253.7925,11979.0
2021-10-25 15:30:00,284.44,284.51,284.02,284.18,22079.0,253.7925,253.855,253.4178,253.5605,22079.0
2021-10-25 15:40:00,284.16,284.37,283.92,284.1,34027.0,253.5427,253.7301,253.3286,253.4892,34027.0
2021-10-25 15:50:00,284.15,284.74,284.1,284.65,81742.0,253.5338,254.0602,253.4892,253.9799,81742.0
2021-10-26 09:30:00,286.0,287.23,285.4,286.86,30660.0,255.1844,256.2819,254.6491,255.9518,30660.0
2021-10-26 09:40:00,286.79,288.0,286.78,287.65,21888.0,255.8893,256.9689,255.8804,256.6567,21888.0
2021-10-26 09:50:00,287.82,287.84,286.89,287.43,11810.0,256.8083,256.8262,255.9785,256.4604,11810.0
2021-10-26 10:00:00,287.76,287.81,286.74,287.25,21446.0,256.7548,256.7994,255.8447,256.2998,21446.0
2021-10-26 10:10:00,287.3,287.93,287.12,287.71,10531.0,256.3444,256.9065,256.1838,256.7102,10531.0
2021-10-26 10:20:00,287.62,287.68,286.62,287.15,10389.0,256.6299,256.6834,255.7376,256.2105,10389.0
2021-10-26 10:30:00,287.08,287.43,286.96,287.32,13409.0,256.1481,256.4604,256.041,256.3622,13409.0
2021-10-26 10:40:00,287.32,287.82,287.14,287.79,23509.0,256.3622,256.8083,256.2016,256.7816,23509.0
2021-10-26 10:50:00,287.74,288.55,287.66,287.92,20842.0,256.737,257.4597,256.6656,256.8976,20842.0
2021-10-26 11:00:00,287.94,288.28,287.73,288.11,32473.0,256.9154,257.2188,256.728,257.0671,32473.0
2021-10-26 11:10:00,288.18,288.21,287.64,287.94,55375.0,257.1296,257.1563,256.6477,256.9154,55375.0
2021-10-26 11:20:00,287.95,288.06,287.78,287.98,21974.0,256.9243,257.0225,256.7726,256.9511,21974.0
2021-10-26 11:30:00,288.0,288.15,287.75,288.0,44607.0,256.9689,257.1028,256.7459,256.9689,44607.0
2021-10-26 11:40:00,288.0,288.05,287.75,287.82,7445.0,256.9689,257.0136,256.7459,256.8083,7445.0
2021-10-26 11:50:00,287.83,288.09,287.76,288.04,12606.0,256.8173,257.0492,256.7548,257.0046,12606.0
2021-10-26 12:00:00,287.99,288.11,287.69,287.96,30976.0,256.96,257.0671,256.6923,256.9333,30976.0
2021-10-26 12:10:00,287.88,288.07,287.85,288.05,12953.0,256.8619,257.0314,256.8351,257.0136,12953.0
2021-10-26 12:20:00,288.0,288.4,287.86,288.4,15468.0,256.9689,257.3258,256.844,257.3258,15468.0
2021-10-26 12:30:00,288.32,288.36,287.83,287.83,10520.0,257.2545,257.2902,256.8173,256.8173,10520.0
2021-10-26 12:40:00,287.85,288.93,287.85,288.93,11764.0,256.8351,257.7987,256.8351,257.7987,11764.0
2021-10-26 12:50:00,288.81,288.95,288.45,288.94,9094.0,257.6917,257.8166,257.3705,257.8077,9094.0
2021-10-26 13:00:00,288.94,289.5,288.94,289.38,43335.0,257.8077,258.3073,257.8077,258.2003,43335.0
2021-10-26 13:10:00,289.4,289.45,288.84,289.08,92602.0,258.2181,258.2627,257.7184,257.9326,92602.0
2021-10-26 13:20:00,289.07,289.53,289.07,289.5,19302.0,257.9237,258.3341,257.9237,258.3073,19302.0
2021-10-26 13:30:00,289.54,289.56,289.21,289.4,15710.0,258.343,258.3609,258.0486,258.2181,15710.0
2021-10-26 13:40:00,289.36,289.46,288.96,289.15,47955.0,258.1824,258.2716,257.8255,257.995,47955.0
2021-10-26 13:50:00,289.18,289.23,288.98,289.04,11827.0,258.0218,258.0664,257.8434,257.8969,11827.0
2021-10-26 14:00:00,289.03,289.38,289.03,289.29,6349.0,257.888,258.2003,257.888,258.12,6349.0
2021-10-26 14:10:00,289.29,289.37,289.01,289.01,70913.0,258.12,258.1913,257.8701,257.8701,70913.0
2021-10-26 14:20:00,289.0,289.06,288.67,288.74,7223.0,257.8612,257.9147,257.5668,257.6292,7223.0
2021-10-26 14:30:00,288.72,288.79,288.41,288.44,14443.0,257.6114,257.6738,257.3348,257.3615,14443.0
2021-10-26 14:40:00,288.48,288.63,288.32,288.5,11344.0,257.3972,257.5311,257.2545,257.4151,11344.0
2021-10-26 14:50:00,288.46,288.51,288.05,288.13,13009.0,257.3794,257.424,257.0136,257.0849,13009.0
2021-10-26 15:00:00,288.09,288.13,287.9,287.99,19203.0,257.0492,257.0849,256.8797,256.96,19203.0
2021-10-26 15:10:00,287.99,288.05,287.37,287.75,24692.0,256.96,257.0136,256.4068,256.7459,24692.0
2021-10-26 15:20:00,287.8,287.9,287.43,287.45,23813.0,256.7905,256.8797,256.4604,256.4782,23813.0
2021-10-26 15:30:00,287.44,287.96,287.44,287.64,41997.0,256.4693,256.9333,256.4693,256.6477,41997.0
2021-10-26 15:40:00,287.69,288.06,287.26,287.41,67911.0,256.6923,257.0225,256.3087,256.4425,67911.0
2021-10-26 15:50:00,287.46,287.53,286.63,286.93,101669.0,256.4871,256.5496,255.7466,256.0142,101669.0
2021-10-27 09:30:00,288.22,290.29,288.0,290.13,45903.0,257.1652,259.0122,256.9689,258.8694,45903.0
2021-10-27 09:40:00,290.23,290.6,289.47,290.53,33734.0,258.9587,259.2888,258.2806,259.2263,33734.0
2021-10-27 09:50:00,290.41,291.11,290.1,291.06,26699.0,259.1193,259.7439,258.8427,259.6992,26699.0
2021-10-27 10:00:00,290.99,291.17,289.6,289.6,46829.0,259.6368,259.7974,258.3966,258.3966,46829.0
2021-10-27 10:10:00,289.67,289.76,287.72,287.72,17376.0,258.459,258.5393,256.7191,256.7191,17376.0
2021-10-27 10:20:00,287.54,287.75,286.95,287.41,19494.0,256.5585,256.7459,256.0321,256.4425,19494.0
2021-10-27 10:30:00,287.36,287.45,286.74,287.26,15924.0,256.3979,256.4782,255.8447,256.3087,15924.0
2021-10-27 10:40:00,287.38,287.66,287.22,287.45,22188.0,256.4157,256.6656,256.273,256.4782,22188.0
2021-10-27 10:50:00,287.4,287.56,286.86,287.14,40213.0,256.4336,256.5764,255.9518,256.2016,40213.0
2021-10-27 11:00:00,287.01,287.33,286.72,286.83,13339.0,256.0856,256.3711,255.8269,255.925,13339.0
2021-10-27 11:10:00,286.96,287.63,286.37,286.77,15029.0,256.041,256.6388,255.5146,255.8715,15029.0
2021-10-27 11:20:00,286.85,287.7,286.75,287.63,12662.0,255.9429,256.7013,255.8536,256.6388,12662.0
2021-10-27 11:30:00,287.42,287.58,287.15,287.35,5958.0,256.4514,256.5942,256.2105,256.389,5958.0
2021-10-27 11:40:00,287.44,287.45,286.74,286.82,5677.0,256.4693,256.4782,255.8447,255.9161,5677.0
2021-10-27 11:50:00,286.6,286.91,286.46,286.53,15205.0,255.7198,255.9964,255.5949,255.6573,15205.0
2021-10-27 12:00:00,286.47,286.85,286.41,286.66,12441.0,255.6038,255.9429,255.5503,255.7733,12441.0
2021-10-27 12:10:00,286.68,286.71,286.14,286.18,7708.0,255.7912,255.8179,255.3094,255.345,7708.0
2021-10-27 12:20:00,286.09,286.42,285.88,286.04,8511.0,255.2647,255.5592,255.0774,255.2201,8511.0
2021-10-27 12:30:00,286.0,286.18,285.72,286.18,10091.0,255.1844,255.345,254.9346,255.345,10091.0
2021-10-27 12:40:00,286.25,286.81,286.25,286.62,10272.0,255.4075,255.9072,255.4075,255.7376,10272.0
2021-10-27 12:50:00,286.61,286.74,286.3,286.5,8795.0,255.7287,255.8447,255.4521,255.6306,8795.0
2021-10-27 13:00:00,286.59,286.8,286.51,286.51,7643.0,255.7109,255.8982,255.6395,255.6395,7643.0
2021-10-27 13:10:00,286.55,286.91,286.53,286.56,11247.0,255.6752,255.9964,255.6573,255.6841,11247.0
2021-10-27 13:20:00,286.67,286.77,286.4,286.68,12180.0,255.7822,255.8715,255.5413,255.7912,12180.0
2021-10-27 13:30:00,286.69,286.74,286.47,286.74,8207.0,255.8001,255.8447,255.6038,255.8447,8207.0
2021-10-27 13:40:00,286.79,286.8,286.48,286.55,8292.0,255.8893,255.8982,255.6127,255.6752,8292.0
2021-10-27 13:50:00,286.61,286.62,285.92,286.18,21765.0,255.7287,255.7376,255.1131,255.345,21765.0
2021-10-27 14:00:00,286.35,286.73,286.34,286.73,6973.0,255.4967,255.8358,255.4878,255.8358,6973.0
2021-10-27 14:10:00,286.76,287.19,286.61,287.19,3741.0,255.8626,256.2462,255.7287,256.2462,3741.0
2021-10-27 14:20:00,287.21,287.46,286.93,287.11,8619.0,256.2641,256.4871,256.0142,256.1748,8619.0
2021-10-27 14:30:00,287.13,287.13,286.76,286.87,8081.0,256.1927,256.1927,255.8626,255.9607,8081.0
2021-10-27 14:40:00,286.82,287.09,286.64,287.09,10085.0,255.9161,256.157,255.7555,256.157,10085.0
2021-10-27 14:50:00,287.15,287.15,286.64,286.79,8117.0,256.2105,256.2105,255.7555,255.8893,8117.0
2021-10-27 15:00:00,286.81,286.99,286.55,286.73,9198.0,255.9072,256.0678,255.6752,255.8358,9198.0
2021-10-27 15:10:00,286.7,286.81,286.37,286.37,14043.0,255.809,255.9072,255.5146,255.5146,14043.0
2021-10-27 15:20:00,286.33,286.51,286.07,286.34,15433.0,255.4789,255.6395,255.2469,255.4878,15433.0
2021-10-27 15:30:00,286.26,286.29,285.78,286.12,19571.0,255.4164,255.4432,254.9881,255.2915,19571.0
2021-10-27 15:40:00,286.12,286.22,285.5,285.55,24010.0,255.2915,255.3807,254.7383,254.7829,24010.0
2021-10-27 15:50:00,285.53,285.66,285.31,285.38,75179.0,254.7651,254.8811,254.5688,254.6312,75179.0
2021-10-28 09:30:00,285.5,289.27,285.5,288.73,45066.0,254.7383,258.1021,254.7383,257.6203,45066.0
2021-10-28 09:40:00,288.19,289.83,287.8,288.34,15142.0,257.1385,258.6018,256.7905,257.2723,15142.0
2021-10-28 09:50:00,288.06,289.99,287.64,289.75,23880.0,257.0225,258.7445,256.6477,258.5304,23880.0
2021-10-28 10:00:00,289.94,289.96,288.51,289.1,6052.0,258.6999,258.7178,257.424,257.9504,6052.0
2021-10-28 10:10:00,289.05,289.05,287.44,288.14,17867.0,257.9058,257.9058,256.4693,257.0939,17867.0
2021-10-28 10:20:00,288.27,288.61,287.65,287.92,10012.0,257.2099,257.5132,256.6567,256.8976,10012.0
2021-10-28 10:30:00,287.45,287.95,286.98,287.03,11916.0,256.4782,256.9243,256.0588,256.1035,11916.0
2021-10-28 10:40:00,286.89,287.93,286.52,287.7,22904.0,255.9785,256.9065,255.6484,256.7013,22904.0
2021-10-28 10:50:00,287.67,287.75,286.32,286.32,13313.0,256.6745,256.7459,255.47,255.47,13313.0
2021-10-28 11:00:00,286.26,286.75,285.94,286.22,15653.0,255.4164,255.8536,255.1309,255.3807,15653.0
2021-10-28 11:10:00,286.22,286.61,285.81,286.3,12166.0,255.3807,255.7287,255.0149,255.4521,12166.0
2021-10-28 11:20:00,286.4,286.44,285.52,285.63,26444.0,255.5413,255.577,254.7562,254.8543,26444.0
2021-10-28 11:30:00,285.63,286.04,284.85,284.85,32905.0,254.8543,255.2201,254.1583,254.1583,32905.0
2021-10-28 11:40:00,284.93,285.54,284.61,284.67,16557.0,254.2297,254.774,253.9442,253.9977,16557.0
2021-10-28 11:50:00,284.55,285.19,284.41,285.02,14303.0,253.8907,254.4617,253.7658,254.31,14303.0
2021-10-28 12:00:00,285.13,285.13,284.39,284.73,15180.0,254.4082,254.4082,253.7479,254.0513,15180.0
2021-10-28 12:10:00,284.76,284.95,284.58,284.78,15223.0,254.078,254.2476,253.9174,254.0959,15223.0
2021-10-28 12:20:00,284.78,285.0,284.38,284.96,27492.0,254.0959,254.2922,253.739,254.2565,27492.0
2021-10-28 12:30:00,285.0,285.46,284.78,285.44,8893.0,254.2922,254.7026,254.0959,254.6848,8893.0
2021-10-28 12:40:00,285.49,285.5,283.71,283.95,21213.0,254.7294,254.7383,253.1412,253.3553,21213.0
2021-10-28 12:50:00,283.95,284.31,283.24,283.67,25312.0,253.3553,253.6765,252.7218,253.1055,25312.0
2021-10-28 13:00:00,283.75,284.3,283.52,284.16,9340.0,253.1769,253.6676,252.9717,253.5427,9340.0
2021-10-28 13:10:00,284.11,284.33,283.93,284.28,10240.0,253.4981,253.6944,253.3375,253.6498,10240.0
2021-10-28 13:20:00,284.21,284.23,283.62,284.13,13002.0,253.5873,253.6052,253.0609,253.5159,13002.0
2021-10-28 13:30:00,284.13,284.81,284.01,284.45,14359.0,253.5159,254.1227,253.4089,253.8014,14359.0
2021-10-28 13:40:00,284.46,284.94,284.45,284.78,10280.0,253.8104,254.2387,253.8014,254.0959,10280.0
2021-10-28 13:50:00,284.78,284.79,284.13,284.28,8455.0,254.0959,254.1048,253.5159,253.6498,8455.0
2021-10-28 14:00:00,284.28,284.38,283.96,283.99,8404.0,253.6498,253.739,253.3642,253.391,8404.0
2021-10-28 14:10:00,283.92,284.17,283.73,284.16,7096.0,253.3286,253.5516,253.159,253.5427,7096.0
2021-10-28 14:20:00,284.06,284.22,283.85,284.19,10046.0,253.4535,253.5962,253.2661,253.5695,10046.0
2021-10-28 14:30:00,284.23,284.53,284.12,284.47,12250.0,253.6052,253.8728,253.507,253.8193,12250.0
2021-10-28 14:40:00,284.47,284.73,284.21,284.71,14120.0,253.8193,254.0513,253.5873,254.0334,14120.0
2021-10-28 14:50:00,284.7,284.88,284.0,284.14,13478.0,254.0245,254.1851,253.3999,253.5248,13478.0
2021-10-28 15:00:00,284.13,284.41,283.87,283.96,8861.0,253.5159,253.7658,253.2839,253.3642,8861.0
2021-10-28 15:10:00,283.9,283.93,283.54,283.55,12739.0,253.3107,253.3375,252.9895,252.9984,12739.0
2021-10-28 15:20:00,283.54,283.59,282.87,283.17,10284.0,252.9895,253.0341,252.3917,252.6594,10284.0
2021-10-28 15:30:00,283.23,283.83,282.85,283.62,17547.0,252.7129,253.2482,252.3738,253.0609,17547.0
2021-10-28 15:40:00,283.7,284.42,283.6,284.4,24337.0,253.1323,253.7747,253.043,253.7568,24337.0
2021-10-28 15:50:00,284.46,286.04,284.45,285.89,144131.0,253.8104,255.2201,253.8014,255.0863,144131.0
2021-10-29 09:30:00,284.23,284.93,282.4,283.74,30477.0,253.6052,254.2297,251.9723,253.1679,30477.0
2021-10-29 09:40:00,283.91,284.35,282.85,282.92,20208.0,253.3196,253.7122,252.3738,252.4363,20208.0
2021-10-29 09:50:00,282.97,284.16,282.54,283.37,20861.0,252.4809,253.5427,252.0972,252.8378,20861.0
2021-10-29 10:00:00,283.29,284.6,283.22,284.51,18187.0,252.7664,253.9353,252.704,253.855,18187.0
2021-10-29 10:10:00,284.48,284.86,284.08,284.28,13818.0,253.8282,254.1673,253.4713,253.6498,13818.0
2021-10-29 10:20:00,284.19,284.51,283.33,283.62,31787.0,253.5695,253.855,252.8021,253.0609,31787.0
2021-10-29 10:30:00,283.48,283.48,282.55,282.72,13979.0,252.936,252.936,252.1062,252.2578,13979.0
2021-10-29 10:40:00,282.72,282.76,281.63,281.72,19173.0,252.2578,252.2935,251.2853,251.3656,19173.0
2021-10-29 10:50:00,281.76,282.14,281.5,281.63,17886.0,251.4013,251.7403,251.1693,251.2853,17886.0
2021-10-29 11:00:00,281.7,281.7,280.9,280.9,19398.0,251.3477,251.3477,250.6339,250.6339,19398.0
2021-10-29 11:10:00,280.88,280.96,280.26,280.26,19018.0,250.6161,250.6875,250.0629,250.0629,19018.0
2021-10-29 11:20:00,280.24,280.56,279.64,280.21,18067.0,250.0451,250.3306,249.5097,250.0183,18067.0
2021-10-29 11:30:00,280.22,280.97,280.22,280.38,17035.0,250.0272,250.6964,250.0272,250.17,17035.0
2021-10-29 11:40:00,280.3,280.68,280.05,280.54,16413.0,250.0986,250.4377,249.8755,250.3127,16413.0
2021-10-29 11:50:00,280.5,280.98,280.41,280.97,21677.0,250.277,250.7053,250.1967,250.6964,21677.0
2021-10-29 12:00:00,280.9,282.1,280.81,282.08,13431.0,250.6339,251.7047,250.5536,251.6868,13431.0
2021-10-29 12:10:00,281.98,282.48,281.31,281.42,14833.0,251.5976,252.0437,250.9998,251.0979,14833.0
2021-10-29 12:20:00,281.3,281.84,281.16,281.65,13073.0,250.9908,251.4727,250.8659,251.3031,13073.0
2021-10-29 12:30:00,281.6,281.72,281.22,281.47,13104.0,251.2585,251.3656,250.9195,251.1425,13104.0
2021-10-29 12:40:00,281.38,281.95,281.38,281.82,15003.0,251.0622,251.5708,251.0622,251.4548,15003.0
2021-10-29 12:50:00,281.87,281.89,281.35,281.38,12922.0,251.4994,251.5173,251.0355,251.0622,12922.0
2021-10-29 13:00:00,281.4,281.92,281.4,281.75,11871.0,251.0801,251.544,251.0801,251.3924,11871.0
2021-10-29 13:10:00,281.72,281.99,281.52,281.87,11068.0,251.3656,251.6065,251.1871,251.4994,11068.0
2021-10-29 13:20:00,281.96,282.07,281.78,281.79,10841.0,251.5797,251.6779,251.4191,251.4281,10841.0
2021-10-29 13:30:00,281.79,282.0,281.51,281.74,16571.0,251.4281,251.6154,251.1782,251.3834,16571.0
2021-10-29 13:40:00,281.74,281.83,280.77,280.78,24006.0,251.3834,251.4637,250.518,250.5269,24006.0
2021-10-29 13:50:00,280.79,281.23,280.71,281.0,11482.0,250.5358,250.9284,250.4644,250.7232,11482.0
2021-10-29 14:00:00,281.06,281.71,281.06,281.68,13036.0,250.7767,251.3567,250.7767,251.3299,13036.0
2021-10-29 14:10:00,281.7,281.79,281.13,281.5,21174.0,251.3477,251.4281,250.8392,251.1693,21174.0
2021-10-29 14:20:00,281.54,281.61,281.14,281.29,19267.0,251.205,251.2674,250.8481,250.9819,19267.0
2021-10-29 14:30:00,281.27,281.3,280.58,280.84,25598.0,250.9641,250.9908,250.3484,250.5804,25598.0
2021-10-29 14:40:00,280.84,281.57,280.83,281.42,18884.0,250.5804,251.2318,250.5715,251.0979,18884.0
2021-10-29 14:50:00,281.41,281.46,281.01,281.09,19554.0,251.089,251.1336,250.7321,250.8035,19554.0
2021-10-29 15:00:00,281.08,281.22,280.83,281.02,17798.0,250.7946,250.9195,250.5715,250.741,17798.0
2021-10-29 15:10:00,280.98,281.14,280.0,280.39,39254.0,250.7053,250.8481,249.8309,250.1789,39254.0
2021-10-29 15:20:00,280.42,281.77,280.42,281.64,30106.0,250.2057,251.4102,250.2057,251.2942,30106.0
2021-10-29 15:30:00,281.61,281.62,280.91,281.47,46680.0,251.2674,251.2764,250.6429,251.1425,46680.0
2021-10-29 15:40:00,281.46,282.69,281.44,282.14,68383.0,251.1336,252.2311,251.1158,251.7403,68383.0
2021-10-29 15:50:00,282.01,282.78,281.45,281.71,198794.0,251.6243,252.3114,251.1247,251.3567,198794.0
2021-11-01 09:30:00,282.86,282.99,280.92,281.14,33152.0,252.3828,252.4988,250.6518,250.8481,33152.0
2021-11-01 09:40:00,281.02,281.31,279.91,279.92,35965.0,250.741,250.9998,249.7506,249.7595,35965.0
2021-11-01 09:50:00,279.75,280.0,278.87,279.61,28775.0,249.6079,249.8309,248.8227,249.4829,28775.0
2021-11-01 10:00:00,279.46,279.94,278.92,279.85,24594.0,249.3491,249.7774,248.8673,249.6971,24594.0
2021-11-01 10:10:00,279.74,280.78,279.67,280.53,24501.0,249.5989,250.5269,249.5365,250.3038,24501.0
2021-11-01 10:20:00,280.51,280.94,279.89,280.25,19472.0,250.286,250.6696,249.7328,250.054,19472.0
2021-11-01 10:30:00,280.12,280.12,278.37,278.77,20464.0,249.938,249.938,248.3765,248.7334,20464.0
2021-11-01 10:40:00,278.86,279.31,278.15,278.15,17643.0,248.8138,249.2153,248.1803,248.1803,17643.0
2021-11-01 10:50:00,278.28,278.35,276.41,276.5,23517.0,248.2962,248.3587,246.6277,246.708,23517.0
2021-11-01 11:00:00,276.57,277.39,276.56,277.14,13449.0,246.7705,247.5021,246.7616,247.2791,13449.0
2021-11-01 11:10:00,277.19,277.35,276.71,276.92,13595.0,247.3237,247.4664,246.8954,247.0828,13595.0
2021-11-01 11:20:00,276.92,277.49,276.75,277.25,14713.0,247.0828,247.5914,246.9311,247.3772,14713.0
2021-11-01 11:30:00,277.12,278.45,277.12,278.3,14595.0,247.2612,248.4479,247.2612,248.3141,14595.0
2021-11-01 11:40:00,278.32,278.34,277.62,277.62,8244.0,248.3319,248.3498,247.7074,247.7074,8244.0
2021-11-01 11:50:00,277.53,277.91,277.16,277.42,14211.0,247.6271,247.9661,247.2969,247.5289,14211.0
2021-11-01 12:00:00,277.55,277.76,277.08,277.08,7593.0,247.6449,247.8323,247.2255,247.2255,7593.0
2021-11-01 12:10:00,277.12,277.85,277.12,277.78,11927.0,247.2612,247.9126,247.2612,247.8501,11927.0
2021-11-01 12:20:00,277.71,278.95,277.71,278.95,11191.0,247.7877,248.8941,247.7877,248.8941,11191.0
2021-11-01 12:30:00,278.93,279.58,278.9,279.53,8936.0,248.8762,249.4562,248.8494,249.4116,8936.0
2021-11-01 12:40:00,279.59,280.27,279.59,280.08,10122.0,249.4651,250.0718,249.4651,249.9023,10122.0
2021-11-01 12:50:00,280.16,280.51,280.07,280.33,25794.0,249.9737,250.286,249.8934,250.1254,25794.0
2021-11-01 13:00:00,280.31,280.62,280.01,280.62,7681.0,250.1075,250.3841,249.8398,250.3841,7681.0
2021-11-01 13:10:00,280.61,281.47,280.61,281.24,22114.0,250.3752,251.1425,250.3752,250.9373,22114.0
2021-11-01 13:20:00,281.27,281.54,281.15,281.22,9422.0,250.9641,251.205,250.857,250.9195,9422.0
2021-11-01 13:30:00,281.22,281.56,281.21,281.39,15768.0,250.9195,251.2228,250.9105,251.0712,15768.0
2021-11-01 13:40:00,281.41,281.46,280.75,281.31,13900.0,251.089,251.1336,250.5001,250.9998,13900.0
2021-11-01 13:50:00,281.25,281.26,280.86,280.94,13442.0,250.9462,250.9552,250.5983,250.6696,13442.0
2021-11-01 14:00:00,280.91,281.23,280.84,280.99,9698.0,250.6429,250.9284,250.5804,250.7142,9698.0
2021-11-01 14:10:00,280.99,281.22,280.86,280.95,14521.0,250.7142,250.9195,250.5983,250.6786,14521.0
2021-11-01 14:20:00,280.96,281.56,280.93,280.94,13250.0,250.6875,251.2228,250.6607,250.6696,13250.0
2021-11-01 14:30:00,280.96,281.78,280.95,281.7,12104.0,250.6875,251.4191,250.6786,251.3477,12104.0
2021-11-01 14:40:00,281.6,282.2,281.6,282.16,20449.0,251.2585,251.7939,251.2585,251.7582,20449.0
2021-11-01 14:50:00,282.26,282.62,282.17,282.35,19297.0,251.8474,252.1686,251.7671,251.9277,19297.0
2021-11-01 15:00:00,282.34,282.73,282.15,282.73,9994.0,251.9188,252.2668,251.7493,252.2668,9994.0
2021-11-01 15:10:00,282.72,282.95,282.49,282.68,17245.0,252.2578,252.4631,252.0526,252.2222,17245.0
2021-11-01 15:20:00,282.65,282.65,282.19,282.35,11495.0,252.1954,252.1954,251.785,251.9277,11495.0
2021-11-01 15:30:00,282.35,282.91,282.19,282.2,13943.0,251.9277,252.4274,251.785,251.7939,13943.0
2021-11-01 15:40:00,282.21,282.75,282.0,282.6,17026.0,251.8028,252.2846,251.6154,252.1508,17026.0
2021-11-01 15:50:00,282.64,283.16,282.06,282.17,100080.0,252.1865,252.6504,251.669,251.7671,100080.0
2021-11-02 09:30:00,282.81,283.51,281.27,283.22,26286.0,252.3382,252.9627,250.9641,252.704,26286.0
2021-11-02 09:40:00,283.43,283.85,282.62,282.62,11466.0,252.8913,253.2661,252.1686,252.1686,11466.0
2021-11-02 09:50:00,282.29,282.64,281.72,282.44,12388.0,251.8742,252.1865,251.3656,252.008,12388.0
2021-11-02 10:00:00,282.41,282.45,280.61,280.89,10118.0,251.9812,252.0169,250.3752,250.625,10118.0
2021-11-02 10:10:00,281.16,281.38,280.58,281.04,12399.0,250.8659,251.0622,250.3484,250.7589,12399.0
2021-11-02 10:20:00,281.04,281.17,279.75,280.0,19649.0,250.7589,250.8749,249.6079,249.8309,19649.0
2021-11-02 10:30:00,280.04,280.73,279.79,280.26,36121.0,249.8666,250.4823,249.6435,250.0629,36121.0
2021-11-02 10:40:00,280.46,280.59,280.01,280.07,9435.0,250.2414,250.3573,249.8398,249.8934,9435.0
2021-11-02 10:50:00,280.19,280.85,279.51,280.56,34226.0,250.0004,250.5893,249.3937,250.3306,34226.0
2021-11-02 11:00:00,280.57,280.8,280.3,280.79,11734.0,250.3395,250.5447,250.0986,250.5358,11734.0
2021-11-02 11:10:00,280.8,281.73,280.7,281.67,12250.0,250.5447,251.3745,250.4555,251.321,12250.0
2021-11-02 11:20:00,281.72,281.76,281.03,281.06,6991.0,251.3656,251.4013,250.7499,250.7767,6991.0
2021-11-02 11:30:00,281.17,282.15,280.96,281.91,7688.0,250.8749,251.7493,250.6875,251.5351,7688.0
2021-11-02 11:40:00,281.84,282.35,281.67,282.24,9174.0,251.4727,251.9277,251.321,251.8296,9174.0
2021-11-02 11:50:00,282.25,282.37,282.0,282.07,5133.0,251.8385,251.9456,251.6154,251.6779,5133.0
2021-11-02 12:00:00,281.97,282.46,281.95,282.43,5783.0,251.5887,252.0259,251.5708,251.9991,5783.0
2021-11-02 12:10:00,282.48,283.0,282.31,282.48,9994.0,252.0437,252.5077,251.892,252.0437,9994.0
2021-11-02 12:20:00,282.44,282.58,282.18,282.52,8456.0,252.008,252.1329,251.776,252.0794,8456.0
2021-11-02 12:30:00,282.49,283.24,282.32,283.0,14169.0,252.0526,252.7218,251.9009,252.5077,14169.0
2021-11-02 12:40:00,282.98,283.08,282.57,282.59,18058.0,252.4898,252.5791,252.124,252.1419,18058.0
2021-11-02 12:50:00,282.65,282.86,282.39,282.83,7876.0,252.1954,252.3828,251.9634,252.356,7876.0
2021-11-02 13:00:00,282.9,283.22,282.9,283.13,9460.0,252.4185,252.704,252.4185,252.6237,9460.0
2021-11-02 13:10:00,283.12,283.48,283.09,283.32,8028.0,252.6147,252.936,252.588,252.7932,8028.0
2021-11-02 13:20:00,283.29,283.62,283.17,283.59,11304.0,252.7664,253.0609,252.6594,253.0341,11304.0
2021-11-02 13:30:00,283.59,284.47,283.51,284.47,9986.0,253.0341,253.8193,252.9627,253.8193,9986.0
2021-11-02 13:40:00,284.44,284.72,284.42,284.58,9751.0,253.7925,254.0424,253.7747,253.9174,9751.0
2021-11-02 13:50:00,284.52,284.69,284.36,284.69,8843.0,253.8639,254.0156,253.7211,254.0156,8843.0
2021-11-02 14:00:00,284.68,284.86,284.58,284.66,12874.0,254.0067,254.1673,253.9174,253.9888,12874.0
2021-11-02 14:10:00,284.72,284.91,284.48,284.81,16635.0,254.0424,254.2119,253.8282,254.1227,16635.0
2021-11-02 14:20:00,284.76,285.22,284.73,285.21,9344.0,254.078,254.4885,254.0513,254.4796,9344.0
2021-11-02 14:30:00,285.25,285.29,284.49,284.49,13051.0,254.5152,254.5509,253.8371,253.8371,13051.0
2021-11-02 14:40:00,284.37,284.97,284.28,284.61,25211.0,253.7301,254.2654,253.6498,253.9442,25211.0
2021-11-02 14:50:00,284.59,284.59,284.0,284.03,10852.0,253.9264,253.9264,253.3999,253.4267,10852.0
2021-11-02 15:00:00,283.99,284.03,283.7,283.77,11993.0,253.391,253.4267,253.1323,253.1947,11993.0
2021-11-02 15:10:00,283.77,283.78,283.19,283.2,39684.0,253.1947,253.2036,252.6772,252.6861,39684.0
2021-11-02 15:20:00,283.11,283.11,282.51,282.85,26884.0,252.6058,252.6058,252.0705,252.3738,26884.0
2021-11-02 15:30:00,282.85,282.85,282.07,282.2,52107.0,252.3738,252.3738,251.6779,251.7939,52107.0
2021-11-02 15:40:00,282.24,282.66,282.07,282.35,65781.0,251.8296,252.2043,251.6779,251.9277,65781.0
2021-11-02 15:50:00,282.39,282.81,281.72,282.65,198765.0,251.9634,252.3382,251.3656,252.1954,198765.0
2021-11-03 09:30:00,283.72,285.33,283.63,284.87,27508.0,253.1501,254.5866,253.0698,254.1762,27508.0
2021-11-03 09:40:00,285.03,285.03,281.78,281.93,15530.0,254.319,254.319,251.4191,251.553,15530.0
2021-11-03 09:50:00,281.96,282.22,280.18,280.19,29691.0,251.5797,251.8117,249.9915,250.0004,29691.0
2021-11-03 10:00:00,280.19,280.28,277.61,278.46,24972.0,250.0004,250.0807,247.6984,248.4568,24972.0
2021-11-03 10:10:00,278.49,279.24,278.01,278.55,9935.0,248.4836,249.1528,248.0553,248.5372,9935.0
2021-11-03 10:20:00,278.54,278.55,277.62,277.94,9923.0,248.5282,248.5372,247.7074,247.9929,9923.0
2021-11-03 10:30:00,278.13,278.53,277.37,277.37,9436.0,248.1624,248.5193,247.4843,247.4843,9436.0
2021-11-03 10:40:00,277.45,278.07,277.2,277.67,12467.0,247.5557,248.1089,247.3326,247.752,12467.0
2021-11-03 10:50:00,277.7,277.79,277.12,277.34,16366.0,247.7787,247.859,247.2612,247.4575,16366.0
2021-11-03 11:00:00,277.34,277.38,276.83,276.96,9560.0,247.4575,247.4932,247.0025,247.1185,9560.0
2021-11-03 11:10:00,276.74,276.94,276.57,276.9,5294.0,246.9222,247.1006,246.7705,247.0649,5294.0
2021-11-03 11:20:00,277.0,277.32,276.87,277.26,11323.0,247.1542,247.4397,247.0382,247.3861,11323.0
2021-11-03 11:30:00,277.03,277.03,276.46,276.53,6818.0,247.1809,247.1809,246.6723,246.7348,6818.0
2021-11-03 11:40:00,276.63,277.18,276.63,276.89,5592.0,246.824,247.3148,246.824,247.056,5592.0
2021-11-03 11:50:00,276.88,276.89,276.59,276.83,7562.0,247.0471,247.056,246.7883,247.0025,7562.0
2021-11-03 12:00:00,276.89,276.93,276.69,276.9,3175.0,247.056,247.0917,246.8776,247.0649,3175.0
2021-11-03 12:10:00,276.92,277.69,276.9,277.45,24986.0,247.0828,247.7698,247.0649,247.5557,24986.0
2021-11-03 12:20:00,277.48,278.21,277.48,278.21,16449.0,247.5824,248.2338,247.5824,248.2338,16449.0
2021-11-03 12:30:00,278.2,278.26,277.87,277.87,11039.0,248.2249,248.2784,247.9304,247.9304,11039.0
2021-11-03 12:40:00,277.85,278.65,277.85,278.32,7415.0,247.9126,248.6264,247.9126,248.3319,7415.0
2021-11-03 12:50:00,278.19,278.64,278.13,278.51,3635.0,248.2159,248.6175,248.1624,248.5015,3635.0
2021-11-03 13:00:00,278.59,278.82,278.46,278.59,5956.0,248.5728,248.7781,248.4568,248.5728,5956.0
2021-11-03 13:10:00,278.72,279.02,278.59,278.63,13323.0,248.6888,248.9565,248.5728,248.6085,13323.0
2021-11-03 13:20:00,278.67,278.67,278.14,278.39,9939.0,248.6442,248.6442,248.1713,248.3944,9939.0
2021-11-03 13:30:00,278.32,278.81,278.28,278.81,6153.0,248.3319,248.7691,248.2962,248.7691,6153.0
2021-11-03 13:40:00,278.66,278.82,278.57,278.62,3807.0,248.6353,248.7781,248.555,248.5996,3807.0
2021-11-03 13:50:00,278.57,278.79,278.46,278.51,5409.0,248.555,248.7513,248.4568,248.5015,5409.0
2021-11-03 14:00:00,278.46,279.68,278.46,279.25,12381.0,248.4568,249.5454,248.4568,249.1617,12381.0
2021-11-03 14:10:00,279.26,279.52,279.07,279.23,8434.0,249.1707,249.4026,249.0011,249.1439,8434.0
2021-11-03 14:20:00,279.28,279.28,278.94,279.21,6730.0,249.1885,249.1885,248.8851,249.126,6730.0
2021-11-03 14:30:00,279.22,279.56,279.12,279.45,9722.0,249.135,249.4383,249.0457,249.3402,9722.0
2021-11-03 14:40:00,279.56,280.4,279.34,280.29,10666.0,249.4383,250.1878,249.242,250.0897,10666.0
2021-11-03 14:50:00,280.26,280.63,280.24,280.57,7341.0,250.0629,250.393,250.0451,250.3395,7341.0
2021-11-03 15:00:00,280.54,280.54,279.87,280.15,6021.0,250.3127,250.3127,249.7149,249.9648,6021.0
2021-11-03 15:10:00,280.23,280.28,280.0,280.02,9382.0,250.0361,250.0807,249.8309,249.8488,9382.0
2021-11-03 15:20:00,280.06,280.2,279.9,280.17,10885.0,249.8845,250.0094,249.7417,249.9826,10885.0
2021-11-03 15:30:00,280.23,280.55,280.01,280.22,15035.0,250.0361,250.3217,249.8398,250.0272,15035.0
2021-11-03 15:40:00,280.23,281.03,280.2,281.01,25405.0,250.0361,250.7499,250.0094,250.7321,25405.0
2021-11-03 15:50:00,281.03,281.27,280.41,280.66,92724.0,250.7499,250.9641,250.1967,250.4198,92724.0
2021-11-04 09:30:00,281.61,282.69,280.29,282.41,39008.0,251.2674,252.2311,250.0897,251.9812,39008.0
2021-11-04 09:40:00,282.57,283.45,281.54,281.54,21650.0,252.124,252.9092,251.205,251.205,21650.0
2021-11-04 09:50:00,281.48,282.15,281.27,281.83,15399.0,251.1515,251.7493,250.9641,251.4637,15399.0
2021-11-04 10:00:00,281.92,281.98,281.33,281.61,40705.0,251.544,251.5976,251.0176,251.2674,40705.0
2021-11-04 10:10:00,281.61,281.92,281.32,281.77,31338.0,251.2674,251.544,251.0087,251.4102,31338.0
2021-11-04 10:20:00,281.85,281.89,281.36,281.45,42811.0,251.4816,251.5173,251.0444,251.1247,42811.0
2021-11-04 10:30:00,281.38,281.39,280.45,280.52,16275.0,251.0622,251.0712,250.2324,250.2949,16275.0
2021-11-04 10:40:00,280.52,280.61,279.83,280.17,15646.0,250.2949,250.3752,249.6792,249.9826,15646.0
2021-11-04 10:50:00,280.1,280.36,279.91,280.23,8098.0,249.9201,250.1521,249.7506,250.0361,8098.0
2021-11-04 11:00:00,280.2,281.15,280.19,281.0,18633.0,250.0094,250.857,250.0004,250.7232,18633.0
2021-11-04 11:10:00,281.1,281.87,280.87,281.69,12260.0,250.8124,251.4994,250.6072,251.3388,12260.0
2021-11-04 11:20:00,281.62,281.66,281.27,281.27,12846.0,251.2764,251.3121,250.9641,250.9641,12846.0
2021-11-04 11:30:00,281.31,281.52,281.0,281.36,29379.0,250.9998,251.1871,250.7232,251.0444,29379.0
2021-11-04 11:40:00,281.41,281.53,281.18,281.51,18631.0,251.089,251.1961,250.8838,251.1782,18631.0
2021-11-04 11:50:00,281.54,281.57,281.1,281.36,15768.0,251.205,251.2318,250.8124,251.0444,15768.0
2021-11-04 12:00:00,281.43,281.45,280.8,280.83,17219.0,251.1068,251.1247,250.5447,250.5715,17219.0
2021-11-04 12:10:00,280.83,280.89,279.98,280.01,14203.0,250.5715,250.625,249.8131,249.8398,14203.0
2021-11-04 12:20:00,279.9,280.17,279.29,279.38,34109.0,249.7417,249.9826,249.1974,249.2777,34109.0
2021-11-04 12:30:00,279.3,279.3,278.49,278.58,21373.0,249.2063,249.2063,248.4836,248.5639,21373.0
2021-11-04 12:40:00,278.52,278.84,278.28,278.41,12278.0,248.5104,248.7959,248.2962,248.4122,12278.0
2021-11-04 12:50:00,278.43,278.49,278.26,278.36,11615.0,248.4301,248.4836,248.2784,248.3676,11615.0
2021-11-04 13:00:00,278.32,278.54,278.01,278.11,18128.0,248.3319,248.5282,248.0553,248.1446,18128.0
2021-11-04 13:10:00,278.09,278.79,278.08,278.7,10493.0,248.1267,248.7513,248.1178,248.671,10493.0
2021-11-04 13:20:00,278.73,279.02,278.17,278.5,18891.0,248.6978,248.9565,248.1981,248.4925,18891.0
2021-11-04 13:30:00,278.64,278.64,278.03,278.32,14234.0,248.6175,248.6175,248.0732,248.3319,14234.0
2021-11-04 13:40:00,278.36,278.74,278.14,278.72,6550.0,248.3676,248.7067,248.1713,248.6888,6550.0
2021-11-04 13:50:00,278.69,278.96,278.55,278.89,9683.0,248.6621,248.903,248.5372,248.8405,9683.0
2021-11-04 14:00:00,278.85,278.89,278.36,278.43,19521.0,248.8048,248.8405,248.3676,248.4301,19521.0
2021-11-04 14:10:00,278.35,278.5,277.88,277.88,9684.0,248.3587,248.4925,247.9393,247.9393,9684.0
2021-11-04 14:20:00,277.93,278.15,277.73,277.76,16884.0,247.984,248.1803,247.8055,247.8323,16884.0
2021-11-04 14:30:00,277.79,278.12,277.64,277.8,24635.0,247.859,248.1535,247.7252,247.868,24635.0
2021-11-04 14:40:00,277.92,278.16,277.79,277.89,10415.0,247.975,248.1892,247.859,247.9483,10415.0
2021-11-04 14:50:00,277.92,278.27,277.92,278.14,11557.0,247.975,248.2873,247.975,248.1713,11557.0
2021-11-04 15:00:00,278.09,278.84,278.09,278.84,16087.0,248.1267,248.7959,248.1267,248.7959,16087.0
2021-11-04 15:10:00,278.84,278.93,278.5,278.59,13937.0,248.7959,248.8762,248.4925,248.5728,13937.0
2021-11-04 15:20:00,278.59,278.84,278.51,278.51,11161.0,248.5728,248.7959,248.5015,248.5015,11161.0
2021-11-04 15:30:00,278.5,278.96,278.23,278.73,21513.0,248.4925,248.903,248.2516,248.6978,21513.0
2021-11-04 15:40:00,278.73,278.73,278.25,278.26,17840.0,248.6978,248.6978,248.2695,248.2784,17840.0
2021-11-04 15:50:00,278.3,279.11,278.28,279.1,73766.0,248.3141,249.0368,248.2962,249.0279,73766.0
2021-11-05 09:30:00,280.94,281.44,278.69,278.82,24726.0,250.6696,251.1158,248.6621,248.7781,24726.0
2021-11-05 09:40:00,279.03,280.36,278.11,279.9,7152.0,248.9654,250.1521,248.1446,249.7417,7152.0
2021-11-05 09:50:00,279.96,281.18,279.58,280.74,7802.0,249.7952,250.8838,249.4562,250.4912,7802.0
2021-11-05 10:00:00,280.56,280.89,280.13,280.41,9410.0,250.3306,250.625,249.9469,250.1967,9410.0
2021-11-05 10:10:00,280.53,280.6,279.49,279.5,6988.0,250.3038,250.3663,249.3759,249.3848,6988.0
2021-11-05 10:20:00,279.42,280.18,279.29,279.77,10831.0,249.3134,249.9915,249.1974,249.6257,10831.0
2021-11-05 10:30:00,280.0,280.38,279.5,279.86,5708.0,249.8309,250.17,249.3848,249.706,5708.0
2021-11-05 10:40:00,279.74,280.05,279.43,279.53,9535.0,249.5989,249.8755,249.3223,249.4116,9535.0
2021-11-05 10:50:00,279.43,279.44,278.66,278.99,16867.0,249.3223,249.3313,248.6353,248.9297,16867.0
2021-11-05 11:00:00,279.08,279.44,278.2,278.76,9115.0,249.01,249.3313,248.2249,248.7245,9115.0
2021-11-05 11:10:00,278.81,279.04,277.94,277.97,10268.0,248.7691,248.9744,247.9929,248.0196,10268.0
2021-11-05 11:20:00,277.99,278.55,277.41,277.46,12594.0,248.0375,248.5372,247.52,247.5646,12594.0
2021-11-05 11:30:00,277.44,278.03,277.05,277.53,16141.0,247.5468,248.0732,247.1988,247.6271,16141.0
2021-11-05 11:40:00,277.48,277.92,277.28,277.69,9627.0,247.5824,247.975,247.404,247.7698,9627.0
2021-11-05 11:50:00,277.67,277.88,276.8,276.8,15592.0,247.752,247.9393,246.9757,246.9757,15592.0
2021-11-05 12:00:00,276.78,277.24,276.72,277.02,14928.0,246.9579,247.3683,246.9043,247.172,14928.0
2021-11-05 12:10:00,277.04,277.14,276.7,276.7,13609.0,247.1898,247.2791,246.8865,246.8865,13609.0
2021-11-05 12:20:00,276.74,277.39,276.74,277.39,9621.0,246.9222,247.5021,246.9222,247.5021,9621.0
2021-11-05 12:30:00,277.56,277.84,277.43,277.84,7680.0,247.6538,247.9037,247.5378,247.9037,7680.0
2021-11-05 12:40:00,277.93,278.01,277.51,277.54,9509.0,247.984,248.0553,247.6092,247.636,9509.0
2021-11-05 12:50:00,277.51,277.97,277.34,277.58,10563.0,247.6092,248.0196,247.4575,247.6717,10563.0
2021-11-05 13:00:00,277.6,277.83,277.52,277.62,6754.0,247.6895,247.8947,247.6181,247.7074,6754.0
2021-11-05 13:10:00,277.62,277.78,277.45,277.69,8410.0,247.7074,247.8501,247.5557,247.7698,8410.0
2021-11-05 13:20:00,277.7,277.84,277.11,277.34,8727.0,247.7787,247.9037,247.2523,247.4575,8727.0
2021-11-05 13:30:00,277.27,278.06,277.24,277.75,9080.0,247.3951,248.0999,247.3683,247.8233,9080.0
2021-11-05 13:40:00,277.62,277.71,277.29,277.6,10605.0,247.7074,247.7877,247.4129,247.6895,10605.0
2021-11-05 13:50:00,277.55,277.99,277.48,277.99,8602.0,247.6449,248.0375,247.5824,248.0375,8602.0
2021-11-05 14:00:00,277.97,278.55,277.96,278.44,11815.0,248.0196,248.5372,248.0107,248.439,11815.0
2021-11-05 14:10:00,278.31,278.61,278.26,278.61,7849.0,248.323,248.5907,248.2784,248.5907,7849.0
2021-11-05 14:20:00,278.57,278.64,278.2,278.27,9765.0,248.555,248.6175,248.2249,248.2873,9765.0
2021-11-05 14:30:00,278.28,278.64,277.98,278.15,24848.0,248.2962,248.6175,248.0286,248.1803,24848.0
2021-11-05 14:40:00,278.15,278.3,277.99,278.06,13097.0,248.1803,248.3141,248.0375,248.0999,13097.0
2021-11-05 14:50:00,278.06,278.17,277.76,277.84,9715.0,248.0999,248.1981,247.8323,247.9037,9715.0
2021-11-05 15:00:00,277.8,278.04,277.57,278.02,12584.0,247.868,248.0821,247.6627,248.0643,12584.0
2021-11-05 15:10:00,278.07,278.12,277.79,277.8,10542.0,248.1089,248.1535,247.859,247.868,10542.0
2021-11-05 15:20:00,277.81,278.24,277.46,277.5,14525.0,247.8769,248.2606,247.5646,247.6003,14525.0
2021-11-05 15:30:00,277.5,278.48,277.28,278.23,38680.0,247.6003,248.4747,247.404,248.2516,38680.0
2021-11-05 15:40:00,278.19,278.2,277.41,277.48,19298.0,248.2159,248.2249,247.52,247.5824,19298.0
2021-11-05 15:50:00,277.5,278.07,277.12,277.7,86982.0,247.6003,248.1089,247.2612,247.7787,86982.0
2021-11-08 09:30:00,278.25,279.22,273.43,273.8,45418.0,248.2695,249.135,243.9688,244.2989,45418.0
2021-11-08 09:40:00,274.17,274.29,273.43,273.71,11850.0,244.6291,244.7362,243.9688,244.2186,11850.0
2021-11-08 09:50:00,273.69,276.45,273.45,276.45,6280.0,244.2008,246.6634,243.9867,246.6634,6280.0
2021-11-08 10:00:00,276.52,276.59,275.35,275.59,16421.0,246.7259,246.7883,245.6819,245.8961,16421.0
2021-11-08 10:10:00,275.64,276.7,275.58,276.7,6433.0,245.9407,246.8865,245.8872,246.8865,6433.0
2021-11-08 10:20:00,276.4,277.33,276.4,276.8,6721.0,246.6188,247.4486,246.6188,246.9757,6721.0
2021-11-08 10:30:00,277.02,277.66,277.02,277.31,5236.0,247.172,247.743,247.172,247.4308,5236.0
2021-11-08 10:40:00,277.29,277.49,276.68,277.12,8778.0,247.4129,247.5914,246.8686,247.2612,8778.0
2021-11-08 10:50:00,277.15,277.15,276.01,276.06,6272.0,247.288,247.288,246.2708,246.3154,6272.0
2021-11-08 11:00:00,276.11,276.8,275.99,276.66,7890.0,246.3601,246.9757,246.253,246.8508,7890.0
2021-11-08 11:10:00,276.65,277.5,276.5,277.37,9867.0,246.8419,247.6003,246.708,247.4843,9867.0
2021-11-08 11:20:00,277.3,277.42,277.07,277.2,4558.0,247.4218,247.5289,247.2166,247.3326,4558.0
2021-11-08 11:30:00,277.35,277.42,277.0,277.33,7485.0,247.4664,247.5289,247.1542,247.4486,7485.0
2021-11-08 11:40:00,277.33,277.42,277.08,277.21,4871.0,247.4486,247.5289,247.2255,247.3415,4871.0
2021-11-08 11:50:00,277.35,277.54,277.24,277.41,3844.0,247.4664,247.636,247.3683,247.52,3844.0
2021-11-08 12:00:00,277.3,277.5,277.12,277.27,5159.0,247.4218,247.6003,247.2612,247.3951,5159.0
2021-11-08 12:10:00,277.26,277.66,277.24,277.6,4320.0,247.3861,247.743,247.3683,247.6895,4320.0
2021-11-08 12:20:00,277.62,277.62,277.36,277.46,5098.0,247.7074,247.7074,247.4754,247.5646,5098.0
2021-11-08 12:30:00,277.4,277.4,277.13,277.19,4852.0,247.5111,247.5111,247.2702,247.3237,4852.0
2021-11-08 12:40:00,277.17,277.3,277.06,277.13,6258.0,247.3058,247.4218,247.2077,247.2702,6258.0
2021-11-08 12:50:00,277.17,277.17,276.89,276.99,3778.0,247.3058,247.3058,247.056,247.1452,3778.0
2021-11-08 13:00:00,277.06,277.06,276.78,276.99,5936.0,247.2077,247.2077,246.9579,247.1452,5936.0
2021-11-08 13:10:00,276.92,277.28,276.89,277.23,6471.0,247.0828,247.404,247.056,247.3594,6471.0
2021-11-08 13:20:00,277.36,277.82,277.32,277.82,7536.0,247.4754,247.8858,247.4397,247.8858,7536.0
2021-11-08 13:30:00,277.73,278.0,277.64,277.94,5643.0,247.8055,248.0464,247.7252,247.9929,5643.0
2021-11-08 13:40:00,277.96,278.42,277.93,278.34,3280.0,248.0107,248.4212,247.984,248.3498,3280.0
2021-11-08 13:50:00,278.36,278.55,278.19,278.46,8511.0,248.3676,248.5372,248.2159,248.4568,8511.0
2021-11-08 14:00:00,278.37,278.58,278.34,278.58,3983.0,248.3765,248.5639,248.3498,248.5639,3983.0
2021-11-08 14:10:00,278.59,278.72,278.47,278.72,5754.0,248.5728,248.6888,248.4658,248.6888,5754.0
2021-11-08 14:20:00,278.64,278.69,278.54,278.67,4404.0,248.6175,248.6621,248.5282,248.6442,4404.0
2021-11-08 14:30:00,278.61,278.74,278.58,278.68,3034.0,248.5907,248.7067,248.5639,248.6531,3034.0
2021-11-08 14:40:00,278.65,278.65,278.17,278.37,6146.0,248.6264,248.6264,248.1981,248.3765,6146.0
2021-11-08 14:50:00,278.43,278.7,278.26,278.65,3863.0,248.4301,248.671,248.2784,248.6264,3863.0
2021-11-08 15:00:00,278.71,278.71,278.42,278.43,6615.0,248.6799,248.6799,248.4212,248.4301,6615.0
2021-11-08 15:10:00,278.44,278.49,277.79,277.79,4787.0,248.439,248.4836,247.859,247.859,4787.0
2021-11-08 15:20:00,277.77,277.98,277.75,277.91,4690.0,247.8412,248.0286,247.8233,247.9661,4690.0
2021-11-08 15:30:00,277.91,278.06,277.44,278.06,14665.0,247.9661,248.0999,247.5468,248.0999,14665.0
2021-11-08 15:40:00,278.06,278.32,277.93,278.22,15730.0,248.0999,248.3319,247.984,248.2427,15730.0
2021-11-08 15:50:00,278.33,278.95,278.21,278.68,91957.0,248.3409,248.8941,248.2338,248.6531,91957.0
2021-11-09 09:30:00,279.89,280.6,278.91,279.29,25665.0,249.7328,250.3663,248.8584,249.1974,25665.0
2021-11-09 09:40:00,279.33,281.42,278.8,281.42,12267.0,249.2331,251.0979,248.7602,251.0979,12267.0
2021-11-09 09:50:00,281.2,281.49,280.5,280.5,12921.0,250.9016,251.1604,250.277,250.277,12921.0
2021-11-09 10:00:00,280.55,280.94,280.21,280.7,7215.0,250.3217,250.6696,250.0183,250.4555,7215.0
2021-11-09 10:10:00,280.65,280.75,279.61,279.67,6135.0,250.4109,250.5001,249.4829,249.5365,6135.0
2021-11-09 10:20:00,279.81,280.19,279.8,280.17,4245.0,249.6614,250.0004,249.6525,249.9826,4245.0
2021-11-09 10:30:00,280.18,280.7,279.85,280.64,3993.0,249.9915,250.4555,249.6971,250.402,3993.0
2021-11-09 10:40:00,280.35,280.47,280.27,280.3,3082.0,250.1432,250.2503,250.0718,250.0986,3082.0
2021-11-09 10:50:00,280.53,280.71,280.11,280.23,8547.0,250.3038,250.4644,249.9291,250.0361,8547.0
2021-11-09 11:00:00,280.41,280.48,280.03,280.03,3131.0,250.1967,250.2592,249.8577,249.8577,3131.0
2021-11-09 11:10:00,279.95,280.4,279.91,280.37,4003.0,249.7863,250.1878,249.7506,250.1611,4003.0
2021-11-09 11:20:00,280.43,280.86,280.4,280.42,7135.0,250.2146,250.5983,250.1878,250.2057,7135.0
2021-11-09 11:30:00,280.45,281.16,280.37,281.1,7485.0,250.2324,250.8659,250.1611,250.8124,7485.0
2021-11-09 11:40:00,281.0,281.61,281.0,281.18,16307.0,250.7232,251.2674,250.7232,250.8838,16307.0
2021-11-09 11:50:00,281.19,281.27,280.24,280.25,5838.0,250.8927,250.9641,250.0451,250.054,5838.0
2021-11-09 12:00:00,280.2,280.32,280.01,280.27,4642.0,250.0094,250.1164,249.8398,250.0718,4642.0
2021-11-09 12:10:00,280.06,280.3,279.9,279.91,8006.0,249.8845,250.0986,249.7417,249.7506,8006.0
2021-11-09 12:20:00,279.95,280.26,279.91,280.2,3545.0,249.7863,250.0629,249.7506,250.0094,3545.0
2021-11-09 12:30:00,280.21,280.58,280.01,280.58,10108.0,250.0183,250.3484,249.8398,250.3484,10108.0
2021-11-09 12:40:00,280.39,280.47,280.16,280.16,1664.0,250.1789,250.2503,249.9737,249.9737,1664.0
2021-11-09 12:50:00,280.2,280.36,280.05,280.25,1452.0,250.0094,250.1521,249.8755,250.054,1452.0
2021-11-09 13:00:00,280.1,280.13,279.82,279.84,2763.0,249.9201,249.9469,249.6703,249.6882,2763.0
2021-11-09 13:10:00,279.87,279.93,279.69,279.82,2453.0,249.7149,249.7685,249.5543,249.6703,2453.0
2021-11-09 13:20:00,279.87,279.87,279.5,279.69,3380.0,249.7149,249.7149,249.3848,249.5543,3380.0
2021-11-09 13:30:00,279.8,280.16,279.71,280.03,12641.0,249.6525,249.9737,249.5722,249.8577,12641.0
2021-11-09 13:40:00,280.12,280.35,280.05,280.3,3543.0,249.938,250.1432,249.8755,250.0986,3543.0
2021-11-09 13:50:00,280.33,280.42,280.17,280.32,4631.0,250.1254,250.2057,249.9826,250.1164,4631.0
2021-11-09 14:00:00,280.37,280.37,279.54,279.55,3534.0,250.1611,250.1611,249.4205,249.4294,3534.0
2021-11-09 14:10:00,279.56,279.63,279.28,279.6,4102.0,249.4383,249.5008,249.1885,249.474,4102.0
2021-11-09 14:20:00,279.48,279.59,279.35,279.47,5717.0,249.3669,249.4651,249.251,249.358,5717.0
2021-11-09 14:30:00,279.55,279.72,279.31,279.51,12461.0,249.4294,249.5811,249.2153,249.3937,12461.0
2021-11-09 14:40:00,279.49,279.85,279.49,279.63,4206.0,249.3759,249.6971,249.3759,249.5008,4206.0
2021-11-09 14:50:00,279.55,279.68,279.42,279.67,6988.0,249.4294,249.5454,249.3134,249.5365,6988.0
2021-11-09 15:00:00,279.73,279.9,279.66,279.69,5396.0,249.59,249.7417,249.5276,249.5543,5396.0
2021-11-09 15:10:00,279.72,279.88,279.51,279.57,6234.0,249.5811,249.7238,249.3937,249.4473,6234.0
2021-11-09 15:20:00,279.44,279.54,279.19,279.41,11787.0,249.3313,249.4205,249.1082,249.3045,11787.0
2021-11-09 15:30:00,279.42,279.42,278.96,279.1,14466.0,249.3134,249.3134,248.903,249.0279,14466.0
2021-11-09 15:40:00,279.08,279.52,279.07,279.32,13854.0,249.01,249.4026,249.0011,249.2242,13854.0
2021-11-09 15:50:00,279.39,280.07,279.32,279.82,60345.0,249.2866,249.8934,249.2242,249.6703,60345.0
2021-11-10 09:30:00,278.63,281.48,278.63,279.76,29452.0,248.6085,251.1515,248.6085,249.6168,29452.0
2021-11-10 09:40:00,279.88,280.22,279.34,280.22,9032.0,249.7238,250.0272,249.242,250.0272,9032.0
2021-11-10 09:50:00,280.23,280.23,278.88,279.4,9047.0,250.0361,250.0361,248.8316,249.2956,9047.0
2021-11-10 10:00:00,279.41,279.59,279.1,279.27,5207.0,249.3045,249.4651,249.0279,249.1796,5207.0
2021-11-10 10:10:00,279.3,279.39,278.65,278.86,10480.0,249.2063,249.2866,248.6264,248.8138,10480.0
2021-11-10 10:20:00,278.9,279.05,278.49,278.5,15472.0,248.8494,248.9833,248.4836,248.4925,15472.0
2021-11-10 10:30:00,278.46,278.55,277.77,277.77,11025.0,248.4568,248.5372,247.8412,247.8412,11025.0
2021-11-10 10:40:00,277.7,277.77,277.3,277.51,7180.0,247.7787,247.8412,247.4218,247.6092,7180.0
2021-11-10 10:50:00,277.41,277.48,277.06,277.2,7351.0,247.52,247.5824,247.2077,247.3326,7351.0
2021-11-10 11:00:00,277.15,277.4,277.12,277.38,8695.0,247.288,247.5111,247.2612,247.4932,8695.0
2021-11-10 11:10:00,277.49,277.76,277.16,277.22,5083.0,247.5914,247.8323,247.2969,247.3505,5083.0
2021-11-10 11:20:00,277.25,277.34,276.5,276.5,9552.0,247.3772,247.4575,246.708,246.708,9552.0
2021-11-10 11:30:00,276.51,276.56,276.21,276.44,13747.0,246.717,246.7616,246.4493,246.6545,13747.0
2021-11-10 11:40:00,276.44,276.72,276.16,276.67,13542.0,246.6545,246.9043,246.4047,246.8597,13542.0
2021-11-10 11:50:00,276.61,276.67,276.37,276.56,8282.0,246.8062,246.8597,246.592,246.7616,8282.0
2021-11-10 12:00:00,276.62,276.64,276.29,276.3,6255.0,246.8151,246.8329,246.5207,246.5296,6255.0
2021-11-10 12:10:00,276.36,276.37,276.13,276.26,6113.0,246.5831,246.592,246.3779,246.4939,6113.0
2021-11-10 12:20:00,276.3,276.43,275.78,275.89,8794.0,246.5296,246.6456,246.0656,246.1638,8794.0
2021-11-10 12:30:00,275.86,276.42,275.86,276.17,7788.0,246.137,246.6367,246.137,246.4136,7788.0
2021-11-10 12:40:00,276.25,276.91,276.24,276.39,15490.0,246.485,247.0739,246.476,246.6099,15490.0
2021-11-10 12:50:00,276.53,276.91,276.41,276.9,9245.0,246.7348,247.0739,246.6277,247.0649,9245.0
2021-11-10 13:00:00,276.87,276.87,276.15,276.23,4820.0,247.0382,247.0382,246.3957,246.4671,4820.0
2021-11-10 13:10:00,276.19,276.76,276.18,276.69,9459.0,246.4314,246.94,246.4225,246.8776,9459.0
2021-11-10 13:20:00,276.68,276.75,276.58,276.61,7549.0,246.8686,246.9311,246.7794,246.8062,7549.0
2021-11-10 13:30:00,276.59,276.61,276.16,276.17,8665.0,246.7883,246.8062,246.4047,246.4136,8665.0
2021-11-10 13:40:00,276.21,276.3,276.03,276.22,5991.0,246.4493,246.5296,246.2887,246.4582,5991.0
2021-11-10 13:50:00,276.3,277.11,276.3,276.82,8991.0,246.5296,247.2523,246.5296,246.9936,8991.0
2021-11-10 14:00:00,276.77,276.88,276.53,276.77,5246.0,246.9489,247.0471,246.7348,246.9489,5246.0
2021-11-10 14:10:00,276.8,276.83,276.61,276.68,4948.0,246.9757,247.0025,246.8062,246.8686,4948.0
2021-11-10 14:20:00,276.66,276.74,276.39,276.51,7269.0,246.8508,246.9222,246.6099,246.717,7269.0
2021-11-10 14:30:00,276.49,276.7,276.18,276.7,11049.0,246.6991,246.8865,246.4225,246.8865,11049.0
2021-11-10 14:40:00,276.67,276.72,276.37,276.45,27505.0,246.8597,246.9043,246.592,246.6634,27505.0
2021-11-10 14:50:00,276.46,276.55,276.32,276.43,20741.0,246.6723,246.7526,246.5474,246.6456,20741.0
2021-11-10 15:00:00,276.46,276.54,276.12,276.35,11570.0,246.6723,246.7437,246.369,246.5742,11570.0
2021-11-10 15:10:00,276.36,276.88,276.32,276.88,18455.0,246.5831,247.0471,246.5474,247.0471,18455.0
2021-11-10 15:20:00,276.99,276.99,276.25,276.31,10008.0,247.1452,247.1452,246.485,246.5385,10008.0
2021-11-10 15:30:00,276.31,276.46,275.56,275.66,16994.0,246.5385,246.6723,245.8693,245.9585,16994.0
2021-11-10 15:40:00,275.68,275.96,275.61,275.74,19563.0,245.9764,246.2262,245.9139,246.0299,19563.0
2021-11-10 15:50:00,275.83,276.07,275.74,275.76,54965.0,246.1102,246.3244,246.0299,246.0478,54965.0
2021-11-11 09:30:00,276.13,276.7,274.67,275.6,39603.0,246.3779,246.8865,245.0752,245.905,39603.0
2021-11-11 09:40:00,275.23,275.31,274.2,274.59,12533.0,245.5749,245.6463,244.6558,245.0038,12533.0
2021-11-11 09:50:00,274.47,274.76,274.1,274.69,60107.0,244.8968,245.1555,244.5666,245.0931,60107.0
2021-11-11 10:00:00,274.59,274.59,273.34,273.42,14699.0,245.0038,245.0038,243.8885,243.9599,14699.0
2021-11-11 10:10:00,273.43,273.43,272.5,272.95,12288.0,243.9688,243.9688,243.139,243.5405,12288.0
2021-11-11 10:20:00,273.02,273.9,273.02,273.79,9977.0,243.603,244.3882,243.603,244.29,9977.0
2021-11-11 10:30:00,273.73,273.74,273.28,273.28,10140.0,244.2365,244.2454,243.835,243.835,10140.0
2021-11-11 10:40:00,273.29,273.29,272.54,272.76,5880.0,243.8439,243.8439,243.1747,243.371,5880.0
2021-11-11 10:50:00,272.88,272.91,272.27,272.38,10494.0,243.4781,243.5048,242.9338,243.0319,10494.0
2021-11-11 11:00:00,272.32,272.33,271.53,271.74,15101.0,242.9784,242.9873,242.2735,242.4609,15101.0
2021-11-11 11:10:00,271.69,271.69,271.23,271.43,12423.0,242.4163,242.4163,242.0059,242.1843,12423.0
2021-11-11 11:20:00,271.35,271.91,271.28,271.37,15621.0,242.1129,242.6126,242.0505,242.1308,15621.0
2021-11-11 11:30:00,271.36,271.6,271.28,271.54,11953.0,242.1219,242.336,242.0505,242.2825,11953.0
2021-11-11 11:40:00,271.61,272.02,271.38,271.98,16595.0,242.3449,242.7107,242.1397,242.675,16595.0
2021-11-11 11:50:00,271.97,272.11,271.16,271.21,20001.0,242.6661,242.791,241.9434,241.988,20001.0
2021-11-11 12:00:00,271.19,271.2,270.37,270.37,16138.0,241.9702,241.9791,241.2385,241.2385,16138.0
2021-11-11 12:10:00,270.42,271.25,270.42,271.1,19407.0,241.2831,242.0237,241.2831,241.8899,19407.0
2021-11-11 12:20:00,271.07,271.25,271.0,271.06,10046.0,241.8631,242.0237,241.8006,241.8542,10046.0
2021-11-11 12:30:00,271.09,271.4,271.04,271.35,12421.0,241.8809,242.1575,241.8363,242.1129,12421.0
2021-11-11 12:40:00,271.31,271.98,271.22,271.93,19824.0,242.0772,242.675,241.9969,242.6304,19824.0
2021-11-11 12:50:00,271.99,272.03,271.27,271.27,19361.0,242.684,242.7197,242.0415,242.0415,19361.0
2021-11-11 13:00:00,271.23,271.56,271.18,271.32,13180.0,242.0059,242.3003,241.9612,242.0862,13180.0
2021-11-11 13:10:00,271.37,272.01,271.35,271.98,7800.0,242.1308,242.7018,242.1129,242.675,7800.0
2021-11-11 13:20:00,272.05,272.52,272.05,272.13,8880.0,242.7375,243.1569,242.7375,242.8089,8880.0
2021-11-11 13:30:00,272.07,272.34,272.02,272.34,5647.0,242.7554,242.9963,242.7107,242.9963,5647.0
2021-11-11 13:40:00,272.35,272.66,272.25,272.55,7033.0,243.0052,243.2818,242.916,243.1836,7033.0
2021-11-11 13:50:00,272.58,272.76,272.3,272.44,12923.0,243.2104,243.371,242.9606,243.0855,12923.0
2021-11-11 14:00:00,272.43,273.23,272.4,273.01,21324.0,243.0766,243.7904,243.0498,243.5941,21324.0
2021-11-11 14:10:00,272.96,273.1,272.34,272.36,12287.0,243.5495,243.6744,242.9963,243.0141,12287.0
2021-11-11 14:20:00,272.36,272.59,272.25,272.34,13511.0,243.0141,243.2193,242.916,242.9963,13511.0
2021-11-11 14:30:00,272.3,272.9,272.22,272.82,15367.0,242.9606,243.4959,242.8892,243.4245,15367.0
2021-11-11 14:40:00,272.86,272.9,272.72,272.79,6292.0,243.4602,243.4959,243.3353,243.3978,6292.0
2021-11-11 14:50:00,272.82,272.85,272.52,272.52,5212.0,243.4245,243.4513,243.1569,243.1569,5212.0
2021-11-11 15:00:00,272.46,272.64,272.21,272.64,9112.0,243.1033,243.2639,242.8803,243.2639,9112.0
2021-11-11 15:10:00,272.64,272.79,272.62,272.65,7637.0,243.2639,243.3978,243.2461,243.2729,7637.0
2021-11-11 15:20:00,272.62,272.9,272.46,272.84,13250.0,243.2461,243.4959,243.1033,243.4424,13250.0
2021-11-11 15:30:00,272.83,272.9,272.39,272.45,24980.0,243.4335,243.4959,243.0409,243.0944,24980.0
2021-11-11 15:40:00,272.45,272.75,272.21,272.42,45458.0,243.0944,243.3621,242.8803,243.0676,45458.0
2021-11-11 15:50:00,272.39,272.52,272.14,272.52,82887.0,243.0409,243.1569,242.8178,243.1569,82887.0
2021-11-12 09:30:00,274.49,275.22,271.69,273.1,38393.0,244.9146,245.5659,242.4163,243.6744,38393.0
2021-11-12 09:40:00,273.07,273.32,272.13,272.38,4638.0,243.6476,243.8707,242.8089,243.0319,4638.0
2021-11-12 09:50:00,272.26,272.79,271.85,271.98,11629.0,242.9249,243.3978,242.5591,242.675,11629.0
2021-11-12 10:00:00,272.45,273.01,272.08,272.9,6879.0,243.0944,243.5941,242.7643,243.4959,6879.0
2021-11-12 10:10:00,272.88,273.34,272.72,273.24,10313.0,243.4781,243.8885,243.3353,243.7993,10313.0
2021-11-12 10:20:00,273.08,273.59,273.02,273.22,10302.0,243.6565,244.1116,243.603,243.7814,10302.0
2021-11-12 10:30:00,273.31,273.75,273.16,273.28,17273.0,243.8617,244.2543,243.7279,243.835,17273.0
2021-11-12 10:40:00,273.21,273.33,272.94,273.1,7831.0,243.7725,243.8796,243.5316,243.6744,7831.0
2021-11-12 10:50:00,273.12,273.39,272.65,273.07,8095.0,243.6922,243.9331,243.2729,243.6476,8095.0
2021-11-12 11:00:00,273.02,273.11,272.67,272.69,7255.0,243.603,243.6833,243.2907,243.3085,7255.0
2021-11-12 11:10:00,272.78,273.12,272.52,273.12,9393.0,243.3889,243.6922,243.1569,243.6922,9393.0
2021-11-12 11:20:00,273.1,273.2,272.9,272.9,5525.0,243.6744,243.7636,243.4959,243.4959,5525.0
2021-11-12 11:30:00,273.02,273.02,272.53,272.55,6426.0,243.603,243.603,243.1658,243.1836,6426.0
2021-11-12 11:40:00,272.43,272.66,272.25,272.25,4852.0,243.0766,243.2818,242.916,242.916,4852.0
2021-11-12 11:50:00,272.23,272.64,272.23,272.44,6497.0,242.8981,243.2639,242.8981,243.0855,6497.0
2021-11-12 12:00:00,272.47,272.68,272.17,272.41,6290.0,243.1123,243.2996,242.8446,243.0587,6290.0
2021-11-12 12:10:00,272.41,272.89,272.41,272.88,5297.0,243.0587,243.487,243.0587,243.4781,5297.0
2021-11-12 12:20:00,272.94,272.95,272.77,272.93,4746.0,243.5316,243.5405,243.3799,243.5227,4746.0
2021-11-12 12:30:00,273.0,273.07,272.87,272.98,7409.0,243.5851,243.6476,243.4692,243.5673,7409.0
2021-11-12 12:40:00,273.04,273.06,272.59,272.67,6665.0,243.6208,243.6387,243.2193,243.2907,6665.0
2021-11-12 12:50:00,272.58,272.58,272.25,272.31,5594.0,243.2104,243.2104,242.916,242.9695,5594.0
2021-11-12 13:00:00,272.31,272.31,271.94,272.04,7363.0,242.9695,242.9695,242.6394,242.7286,7363.0
2021-11-12 13:10:00,272.1,272.21,271.72,272.21,11318.0,242.7821,242.8803,242.4431,242.8803,11318.0
2021-11-12 13:20:00,272.14,272.55,272.01,272.5,7712.0,242.8178,243.1836,242.7018,243.139,7712.0
2021-11-12 13:30:00,272.45,272.94,272.45,272.91,15497.0,243.0944,243.5316,243.0944,243.5048,15497.0
2021-11-12 13:40:00,272.83,272.94,272.65,272.66,8870.0,243.4335,243.5316,243.2729,243.2818,8870.0
2021-11-12 13:50:00,272.65,272.79,272.58,272.61,10253.0,243.2729,243.3978,243.2104,243.2372,10253.0
2021-11-12 14:00:00,272.64,272.64,272.09,272.09,7934.0,243.2639,243.2639,242.7732,242.7732,7934.0
2021-11-12 14:10:00,272.16,272.3,272.01,272.04,5732.0,242.8357,242.9606,242.7018,242.7286,5732.0
2021-11-12 14:20:00,272.05,272.15,271.75,271.77,9703.0,242.7375,242.8267,242.4698,242.4877,9703.0
2021-11-12 14:30:00,271.89,271.94,271.6,271.73,4019.0,242.5947,242.6394,242.336,242.452,4019.0
2021-11-12 14:40:00,271.69,271.97,271.65,271.95,6719.0,242.4163,242.6661,242.3806,242.6483,6719.0
2021-11-12 14:50:00,271.98,272.25,271.89,271.99,7567.0,242.675,242.916,242.5947,242.684,7567.0
2021-11-12 15:00:00,271.97,272.63,271.96,272.53,8872.0,242.6661,243.255,242.6572,243.1658,8872.0
2021-11-12 15:10:00,272.48,272.59,272.15,272.39,6330.0,243.1212,243.2193,242.8267,243.0409,6330.0
2021-11-12 15:20:00,272.43,272.85,272.43,272.71,18361.0,243.0766,243.4513,243.0766,243.3264,18361.0
2021-11-12 15:30:00,272.73,273.18,272.73,272.84,22621.0,243.3442,243.7458,243.3442,243.4424,22621.0
2021-11-12 15:40:00,272.7,272.79,272.11,272.12,22321.0,243.3175,243.3978,242.791,242.8,22321.0
2021-11-12 15:50:00,272.17,272.5,272.01,272.06,108638.0,242.8446,243.139,242.7018,242.7464,108638.0
2021-11-15 09:30:00,267.33,268.54,261.39,263.74,190071.0,238.5261,239.6057,233.2261,235.3229,190071.0
2021-11-15 09:40:00,263.78,263.97,261.96,262.07,60306.0,235.3586,235.5281,233.7347,233.8328,60306.0
2021-11-15 09:50:00,261.99,262.27,260.19,261.25,116214.0,233.7614,234.0113,232.1554,233.1012,116214.0
2021-11-15 10:00:00,261.25,262.85,261.24,261.5,55001.0,233.1012,234.5288,233.0922,233.3242,55001.0
2021-11-15 10:10:00,261.56,262.62,260.92,261.0,33686.0,233.3778,234.3236,232.8067,232.8781,33686.0
2021-11-15 10:20:00,261.0,261.19,260.66,260.78,78519.0,232.8781,233.0476,232.5747,232.6818,78519.0
2021-11-15 10:30:00,260.8,261.15,260.5,261.13,51026.0,232.6997,233.0119,232.432,232.9941,51026.0
2021-11-15 10:40:00,261.13,262.41,261.13,261.76,58844.0,232.9941,234.1362,232.9941,233.5562,58844.0
2021-11-15 10:50:00,261.77,262.54,261.7,261.85,56680.0,233.5651,234.2522,233.5027,233.6365,56680.0
2021-11-15 11:00:00,261.91,261.96,261.31,261.5,27479.0,233.6901,233.7347,233.1547,233.3242,27479.0
2021-11-15 11:10:00,261.49,261.82,261.32,261.59,30622.0,233.3153,233.6098,233.1636,233.4045,30622.0
2021-11-15 11:20:00,261.71,262.25,261.51,262.09,27327.0,233.5116,233.9934,233.3332,233.8507,27327.0
2021-11-15 11:30:00,262.09,262.87,262.09,262.72,24724.0,233.8507,234.5466,233.8507,234.4128,24724.0
2021-11-15 11:40:00,262.72,262.79,261.53,261.63,19145.0,234.4128,234.4752,233.351,233.4402,19145.0
2021-11-15 11:50:00,261.55,261.55,260.9,260.93,24514.0,233.3688,233.3688,232.7889,232.8156,24514.0
2021-11-15 12:00:00,260.93,261.18,260.7,260.98,24642.0,232.8156,233.0387,232.6104,232.8603,24642.0
2021-11-15 12:10:00,261.01,261.01,260.63,260.67,23517.0,232.887,232.887,232.548,232.5837,23517.0
2021-11-15 12:20:00,260.6,260.89,260.6,260.71,10939.0,232.5212,232.78,232.5212,232.6194,10939.0
2021-11-15 12:30:00,260.68,260.83,259.97,260.02,53897.0,232.5926,232.7264,231.9591,232.0037,53897.0
2021-11-15 12:40:00,260.05,260.59,259.73,259.74,48691.0,232.0305,232.5123,231.7449,231.7539,48691.0
2021-11-15 12:50:00,259.66,259.96,259.14,259.67,27429.0,231.6825,231.9502,231.2185,231.6914,27429.0
2021-11-15 13:00:00,259.77,260.05,259.46,259.47,24888.0,231.7806,232.0305,231.504,231.513,24888.0
2021-11-15 13:10:00,259.45,259.83,259.23,259.5,46384.0,231.4951,231.8342,231.2988,231.5397,46384.0
2021-11-15 13:20:00,259.5,259.79,259.45,259.73,30941.0,231.5397,231.7985,231.4951,231.7449,30941.0
2021-11-15 13:30:00,259.73,259.75,259.55,259.57,26832.0,231.7449,231.7628,231.5843,231.6022,26832.0
2021-11-15 13:40:00,259.57,259.89,259.44,259.56,37875.0,231.6022,231.8877,231.4862,231.5933,37875.0
2021-11-15 13:50:00,259.71,260.31,259.64,260.3,73932.0,231.7271,232.2625,231.6646,232.2535,73932.0
2021-11-15 14:00:00,260.32,260.87,259.96,260.82,46536.0,232.2714,232.7621,231.9502,232.7175,46536.0
2021-11-15 14:10:00,260.88,260.94,260.3,260.51,63064.0,232.771,232.8246,232.2535,232.4409,63064.0
2021-11-15 14:20:00,260.55,260.69,260.18,260.48,90439.0,232.4766,232.6015,232.1465,232.4141,90439.0
2021-11-15 14:30:00,260.49,261.0,260.45,260.62,53387.0,232.4231,232.8781,232.3874,232.5391,53387.0
2021-11-15 14:40:00,260.65,260.8,260.46,260.6,24098.0,232.5658,232.6997,232.3963,232.5212,24098.0
2021-11-15 14:50:00,260.63,260.69,260.4,260.44,29221.0,232.548,232.6015,232.3428,232.3784,29221.0
2021-11-15 15:00:00,260.4,260.54,260.04,260.04,42836.0,232.3428,232.4677,232.0215,232.0215,42836.0
2021-11-15 15:10:00,260.04,260.52,259.92,260.38,39360.0,232.0215,232.4498,231.9145,232.3249,39360.0
2021-11-15 15:20:00,260.39,261.2,260.39,260.74,53414.0,232.3338,233.0566,232.3338,232.6461,53414.0
2021-11-15 15:30:00,260.79,260.82,260.17,260.44,55919.0,232.6907,232.7175,232.1375,232.3784,55919.0
2021-11-15 15:40:00,260.47,260.73,260.42,260.6,72652.0,232.4052,232.6372,232.3606,232.5212,72652.0
2021-11-15 15:50:00,260.63,260.73,260.01,260.5,289028.0,232.548,232.6372,231.9948,232.432,289028.0
2021-11-16 09:30:00,262.13,262.33,260.51,260.87,119972.0,233.8864,234.0648,232.4409,232.7621,119972.0
2021-11-16 09:40:00,261.0,261.28,260.05,260.05,52755.0,232.8781,233.1279,232.0305,232.0305,52755.0
2021-11-16 09:50:00,260.18,260.4,259.31,260.16,71082.0,232.1465,232.3428,231.3702,232.1286,71082.0
2021-11-16 10:00:00,260.19,261.0,260.19,260.57,59223.0,232.1554,232.8781,232.1554,232.4944,59223.0
2021-11-16 10:10:00,260.45,261.0,260.24,260.76,35783.0,232.3874,232.8781,232.2,232.664,35783.0
2021-11-16 10:20:00,260.68,260.87,260.47,260.72,39297.0,232.5926,232.7621,232.4052,232.6283,39297.0
2021-11-16 10:30:00,260.77,260.79,259.79,259.81,25095.0,232.6729,232.6907,231.7985,231.8163,25095.0
2021-11-16 10:40:00,259.81,260.66,259.7,260.64,44853.0,231.8163,232.5747,231.7182,232.5569,44853.0
2021-11-16 10:50:00,260.64,260.75,260.28,260.49,25801.0,232.5569,232.655,232.2357,232.4231,25801.0
2021-11-16 11:00:00,260.46,260.9,260.39,260.65,50699.0,232.3963,232.7889,232.3338,232.5658,50699.0
2021-11-16 11:10:00,260.63,261.0,260.58,260.78,24761.0,232.548,232.8781,232.5034,232.6818,24761.0
2021-11-16 11:20:00,260.8,261.43,260.65,260.72,37331.0,232.6997,233.2618,232.5658,232.6283,37331.0
2021-11-16 11:30:00,260.71,260.71,260.42,260.59,22392.0,232.6194,232.6194,232.3606,232.5123,22392.0
2021-11-16 11:40:00,260.68,260.85,260.55,260.65,21474.0,232.5926,232.7443,232.4766,232.5658,21474.0
2021-11-16 11:50:00,260.63,260.98,260.63,260.72,17116.0,232.548,232.8603,232.548,232.6283,17116.0
2021-11-16 12:00:00,260.72,261.14,260.45,261.05,59363.0,232.6283,233.003,232.3874,232.9227,59363.0
2021-11-16 12:10:00,261.06,261.1,260.62,260.72,23462.0,232.9316,232.9673,232.5391,232.6283,23462.0
2021-11-16 12:20:00,260.79,260.79,259.88,260.02,32261.0,232.6907,232.6907,231.8788,232.0037,32261.0
2021-11-16 12:30:00,259.95,260.37,259.83,260.32,11704.0,231.9412,232.316,231.8342,232.2714,11704.0
2021-11-16 12:40:00,260.24,260.25,259.88,259.89,16312.0,232.2,232.2089,231.8788,231.8877,16312.0
2021-11-16 12:50:00,259.96,260.52,259.81,260.52,15736.0,231.9502,232.4498,231.8163,232.4498,15736.0
2021-11-16 13:00:00,260.56,260.95,260.47,260.94,28883.0,232.4855,232.8335,232.4052,232.8246,28883.0
2021-11-16 13:10:00,260.94,261.22,260.74,260.74,29103.0,232.8246,233.0744,232.6461,232.6461,29103.0
2021-11-16 13:20:00,260.7,261.18,260.7,260.83,26147.0,232.6104,233.0387,232.6104,232.7264,26147.0
2021-11-16 13:30:00,260.9,261.06,260.72,260.77,25200.0,232.7889,232.9316,232.6283,232.6729,25200.0
2021-11-16 13:40:00,260.75,261.0,260.74,260.85,26728.0,232.655,232.8781,232.6461,232.7443,26728.0
2021-11-16 13:50:00,260.81,260.87,260.41,260.62,31833.0,232.7086,232.7621,232.3517,232.5391,31833.0
2021-11-16 14:00:00,260.6,260.9,260.53,260.85,15323.0,232.5212,232.7889,232.4587,232.7443,15323.0
2021-11-16 14:10:00,260.84,261.18,260.8,261.06,25172.0,232.7353,233.0387,232.6997,232.9316,25172.0
2021-11-16 14:20:00,261.07,261.09,260.65,260.68,14356.0,232.9406,232.9584,232.5658,232.5926,14356.0
2021-11-16 14:30:00,260.73,260.97,260.66,260.72,20033.0,232.6372,232.8513,232.5747,232.6283,20033.0
2021-11-16 14:40:00,260.73,260.82,260.55,260.69,21718.0,232.6372,232.7175,232.4766,232.6015,21718.0
2021-11-16 14:50:00,260.71,260.75,259.92,259.93,25029.0,232.6194,232.655,231.9145,231.9234,25029.0
2021-11-16 15:00:00,259.95,260.25,259.82,259.98,40291.0,231.9412,232.2089,231.8252,231.968,40291.0
2021-11-16 15:10:00,259.98,260.01,259.51,259.73,54967.0,231.968,231.9948,231.5486,231.7449,54967.0
2021-11-16 15:20:00,259.76,259.76,259.23,259.3,31489.0,231.7717,231.7717,231.2988,231.3613,31489.0
2021-11-16 15:30:00,259.29,259.29,258.89,259.08,49059.0,231.3524,231.3524,230.9955,231.165,49059.0
2021-11-16 15:40:00,259.1,259.4,258.81,258.82,88933.0,231.1828,231.4505,230.9241,230.933,88933.0
2021-11-16 15:50:00,258.83,259.07,258.63,259.03,177997.0,230.9419,231.1561,230.7635,231.1204,177997.0
2021-11-17 09:30:00,259.1,260.4,256.57,256.93,108258.0,231.1828,232.3428,228.9254,229.2466,108258.0
2021-11-17 09:40:00,256.84,256.95,254.72,255.25,98277.0,229.1663,229.2645,227.2748,227.7477,98277.0
2021-11-17 09:50:00,255.25,256.67,255.19,255.38,48829.0,227.7477,229.0146,227.6941,227.8636,48829.0
2021-11-17 10:00:00,255.34,256.41,254.78,256.18,37451.0,227.828,228.7827,227.3283,228.5774,37451.0
2021-11-17 10:10:00,256.33,256.72,255.83,256.03,29211.0,228.7113,229.0593,228.2652,228.4436,29211.0
2021-11-17 10:20:00,255.95,255.95,254.7,255.24,44665.0,228.3722,228.3722,227.2569,227.7387,44665.0
2021-11-17 10:30:00,255.31,256.46,255.14,256.04,58887.0,227.8012,228.8273,227.6495,228.4525,58887.0
2021-11-17 10:40:00,256.12,256.83,255.88,256.17,65446.0,228.5239,229.1574,228.3098,228.5685,65446.0
2021-11-17 10:50:00,256.1,256.3,255.48,256.2,109779.0,228.5061,228.6845,227.9529,228.5953,109779.0
2021-11-17 11:00:00,256.16,256.78,255.81,256.46,85349.0,228.5596,229.1128,228.2473,228.8273,85349.0
2021-11-17 11:10:00,256.53,256.84,255.92,256.78,72179.0,228.8897,229.1663,228.3455,229.1128,72179.0
2021-11-17 11:20:00,256.88,257.19,256.81,256.88,32305.0,229.202,229.4786,229.1396,229.202,32305.0
2021-11-17 11:30:00,256.86,257.52,256.86,257.01,37762.0,229.1842,229.7731,229.1842,229.318,37762.0
2021-11-17 11:40:00,257.03,257.11,256.95,257.01,19431.0,229.3359,229.4072,229.2645,229.318,19431.0
2021-11-17 11:50:00,257.01,257.23,256.83,256.94,35039.0,229.318,229.5143,229.1574,229.2556,35039.0
2021-11-17 12:00:00,256.94,256.94,255.93,256.05,19761.0,229.2556,229.2556,228.3544,228.4615,19761.0
2021-11-17 12:10:00,255.93,256.12,255.75,256.06,34153.0,228.3544,228.5239,228.1938,228.4704,34153.0
2021-11-17 12:20:00,256.03,256.1,255.75,255.95,22691.0,228.4436,228.5061,228.1938,228.3722,22691.0
2021-11-17 12:30:00,256.0,256.39,255.84,256.39,50290.0,228.4168,228.7648,228.2741,228.7648,50290.0
2021-11-17 12:40:00,256.42,256.93,256.36,256.5,52888.0,228.7916,229.2466,228.7381,228.863,52888.0
2021-11-17 12:50:00,256.5,256.89,256.32,256.89,39370.0,228.863,229.2109,228.7024,229.2109,39370.0
2021-11-17 13:00:00,257.0,257.06,256.6,256.69,51152.0,229.3091,229.3626,228.9522,229.0325,51152.0
2021-11-17 13:10:00,256.6,256.68,256.19,256.35,46758.0,228.9522,229.0236,228.5864,228.7291,46758.0
2021-11-17 13:20:00,256.35,256.65,256.11,256.11,76869.0,228.7291,228.9968,228.515,228.515,76869.0
2021-11-17 13:30:00,256.14,257.04,256.14,256.77,74121.0,228.5418,229.3448,228.5418,229.1039,74121.0
2021-11-17 13:40:00,256.79,257.7,256.73,257.22,25965.0,229.1217,229.9337,229.0682,229.5054,25965.0
2021-11-17 13:50:00,257.23,257.4,257.08,257.13,27228.0,229.5143,229.666,229.3805,229.4251,27228.0
2021-11-17 14:00:00,257.1,257.3,256.03,256.7,45097.0,229.3983,229.5768,228.4436,229.0414,45097.0
2021-11-17 14:10:00,256.69,256.9,256.65,256.8,26179.0,229.0325,229.2199,228.9968,229.1306,26179.0
2021-11-17 14:20:00,256.8,256.88,256.6,256.84,21749.0,229.1306,229.202,228.9522,229.1663,21749.0
2021-11-17 14:30:00,256.85,257.31,256.59,257.0,45263.0,229.1753,229.5857,228.9433,229.3091,45263.0
2021-11-17 14:40:00,257.0,257.53,256.73,256.73,43537.0,229.3091,229.782,229.0682,229.0682,43537.0
2021-11-17 14:50:00,256.69,256.98,256.56,256.8,34968.0,229.0325,229.2912,228.9165,229.1306,34968.0
2021-11-17 15:00:00,256.76,257.26,256.44,257.12,117796.0,229.095,229.5411,228.8094,229.4162,117796.0
2021-11-17 15:10:00,257.07,257.42,257.0,257.2,36606.0,229.3716,229.6838,229.3091,229.4875,36606.0
2021-11-17 15:20:00,257.26,257.38,257.17,257.33,39178.0,229.5411,229.6481,229.4608,229.6035,39178.0
2021-11-17 15:30:00,257.3,257.63,257.02,257.4,41034.0,229.5768,229.8712,229.3269,229.666,41034.0
2021-11-17 15:40:00,257.38,258.04,257.2,257.23,108885.0,229.6481,230.237,229.4875,229.5143,108885.0
2021-11-17 15:50:00,257.23,257.56,257.17,257.56,178469.0,229.5143,229.8088,229.4608,229.8088,178469.0
2021-11-18 09:30:00,257.6,257.6,254.01,256.12,122537.0,229.8444,229.8444,226.6413,228.5239,122537.0
2021-11-18 09:40:00,255.78,256.52,255.09,256.11,49851.0,228.2205,228.8808,227.6049,228.515,49851.0
2021-11-18 09:50:00,256.05,257.0,255.71,256.23,27364.0,228.4615,229.3091,228.1581,228.6221,27364.0
2021-11-18 10:00:00,256.27,256.56,255.86,255.86,23210.0,228.6577,228.9165,228.2919,228.2919,23210.0
2021-11-18 10:10:00,255.94,256.68,255.29,256.56,26109.0,228.3633,229.0236,227.7833,228.9165,26109.0
2021-11-18 10:20:00,256.53,256.9,255.89,256.09,14506.0,228.8897,229.2199,228.3187,228.4971,14506.0
2021-11-18 10:30:00,256.16,256.25,255.57,255.77,14251.0,228.5596,228.6399,228.0332,228.2116,14251.0
2021-11-18 10:40:00,255.7,255.76,255.27,255.76,21134.0,228.1492,228.2027,227.7655,228.2027,21134.0
2021-11-18 10:50:00,255.63,255.95,255.42,255.64,17702.0,228.0867,228.3722,227.8993,228.0956,17702.0
2021-11-18 11:00:00,255.7,255.83,255.16,255.38,31405.0,228.1492,228.2652,227.6673,227.8636,31405.0
2021-11-18 11:10:00,255.37,255.68,255.3,255.53,26652.0,227.8547,228.1313,227.7923,227.9975,26652.0
2021-11-18 11:20:00,255.5,255.63,255.0,255.01,23305.0,227.9707,228.0867,227.5246,227.5335,23305.0
2021-11-18 11:30:00,255.0,255.03,254.27,254.27,18556.0,227.5246,227.5514,226.8732,226.8732,18556.0
2021-11-18 11:40:00,254.25,254.6,253.4,254.6,28452.0,226.8554,227.1677,226.097,227.1677,28452.0
2021-11-18 11:50:00,254.62,255.06,254.48,254.85,28763.0,227.1855,227.5781,227.0606,227.3907,28763.0
2021-11-18 12:00:00,254.85,255.1,254.84,254.89,23272.0,227.3907,227.6138,227.3818,227.4264,23272.0
2021-11-18 12:10:00,254.88,255.62,254.55,255.61,28504.0,227.4175,228.0778,227.1231,228.0689,28504.0
2021-11-18 12:20:00,255.58,255.89,255.28,255.85,34269.0,228.0421,228.3187,227.7744,228.283,34269.0
2021-11-18 12:30:00,255.77,256.13,255.54,255.67,42840.0,228.2116,228.5328,228.0064,228.1224,42840.0
2021-11-18 12:40:00,255.66,255.93,255.45,255.53,36746.0,228.1135,228.3544,227.9261,227.9975,36746.0
2021-11-18 12:50:00,255.54,255.93,255.54,255.86,47202.0,228.0064,228.3544,228.0064,228.2919,47202.0
2021-11-18 13:00:00,255.85,256.0,255.66,255.88,46862.0,228.283,228.4168,228.1135,228.3098,46862.0
2021-11-18 13:10:00,255.85,256.96,255.82,256.82,30548.0,228.283,229.2734,228.2562,229.1485,30548.0
2021-11-18 13:20:00,256.88,257.42,256.83,256.83,30938.0,229.202,229.6838,229.1574,229.1574,30938.0
2021-11-18 13:30:00,256.8,257.59,256.77,257.59,24380.0,229.1306,229.8355,229.1039,229.8355,24380.0
2021-11-18 13:40:00,257.56,257.91,257.4,257.87,45587.0,229.8088,230.121,229.666,230.0854,45587.0
2021-11-18 13:50:00,257.87,257.89,257.41,257.5,33169.0,230.0854,230.1032,229.6749,229.7552,33169.0
2021-11-18 14:00:00,257.51,258.02,257.51,257.96,35011.0,229.7641,230.2192,229.7641,230.1657,35011.0
2021-11-18 14:10:00,258.02,258.03,257.62,257.94,28640.0,230.2192,230.2281,229.8623,230.1478,28640.0
2021-11-18 14:20:00,257.97,259.37,257.93,259.37,43516.0,230.1746,231.4237,230.1389,231.4237,43516.0
2021-11-18 14:30:00,259.37,259.56,258.65,259.1,35719.0,231.4237,231.5933,230.7813,231.1828,35719.0
2021-11-18 14:40:00,259.1,259.64,259.0,259.18,40237.0,231.1828,231.6646,231.0936,231.2542,40237.0
2021-11-18 14:50:00,259.16,259.77,259.16,259.27,42920.0,231.2364,231.7806,231.2364,231.3345,42920.0
2021-11-18 15:00:00,259.26,259.48,258.52,258.58,23672.0,231.3256,231.5219,230.6653,230.7189,23672.0
2021-11-18 15:10:00,258.61,259.13,258.41,258.68,27694.0,230.7456,231.2096,230.5672,230.8081,27694.0
2021-11-18 15:20:00,258.66,259.0,258.49,258.71,24740.0,230.7902,231.0936,230.6386,230.8348,24740.0
2021-11-18 15:30:00,258.62,258.82,258.3,258.3,39065.0,230.7545,230.933,230.469,230.469,39065.0
2021-11-18 15:40:00,258.36,258.76,258.35,258.67,60193.0,230.5226,230.8795,230.5136,230.7992,60193.0
2021-11-18 15:50:00,258.67,259.31,258.56,258.95,191691.0,230.7992,231.3702,230.701,231.049,191691.0
2021-11-19 09:30:00,260.19,261.34,259.61,261.08,134273.0,232.1554,233.1815,231.6379,232.9495,134273.0
2021-11-19 09:40:00,261.14,262.24,261.05,261.84,75424.0,233.003,233.9845,232.9227,233.6276,75424.0
2021-11-19 09:50:00,261.96,263.29,261.88,262.6,85624.0,233.7347,234.9214,233.6633,234.3057,85624.0
2021-11-19 10:00:00,262.68,262.95,262.03,262.8,15486.0,234.3771,234.618,233.7971,234.4842,15486.0
2021-11-19 10:10:00,262.8,263.59,262.77,262.92,81293.0,234.4842,235.189,234.4574,234.5912,81293.0
2021-11-19 10:20:00,262.92,263.21,262.68,263.16,38433.0,234.5912,234.85,234.3771,234.8054,38433.0
2021-11-19 10:30:00,262.96,264.29,262.95,263.14,40145.0,234.6269,235.8136,234.618,234.7875,40145.0
2021-11-19 10:40:00,263.1,263.42,262.67,262.8,19485.0,234.7518,235.0374,234.3682,234.4842,19485.0
2021-11-19 10:50:00,262.75,263.03,262.56,262.8,15545.0,234.4395,234.6894,234.27,234.4842,15545.0
2021-11-19 11:00:00,262.82,263.26,262.72,263.11,25343.0,234.502,234.8946,234.4128,234.7608,25343.0
2021-11-19 11:10:00,263.12,263.25,262.83,262.9,33807.0,234.7697,234.8857,234.5109,234.5734,33807.0
2021-11-19 11:20:00,262.87,263.05,262.46,262.48,24512.0,234.5466,234.7072,234.1808,234.1986,24512.0
2021-11-19 11:30:00,262.51,262.75,261.82,262.06,23231.0,234.2254,234.4395,233.6098,233.8239,23231.0
2021-11-19 11:40:00,262.03,262.52,261.83,262.47,24934.0,233.7971,234.2343,233.6187,234.1897,24934.0
2021-11-19 11:50:00,262.49,262.77,261.3,261.4,34543.0,234.2076,234.4574,233.1458,233.235,34543.0
2021-11-19 12:00:00,261.45,262.27,261.45,262.08,12698.0,233.2796,234.0113,233.2796,233.8417,12698.0
2021-11-19 12:10:00,262.0,262.5,261.9,262.31,18042.0,233.7704,234.2165,233.6811,234.047,18042.0
2021-11-19 12:20:00,262.25,262.89,262.19,262.88,9005.0,233.9934,234.5645,233.9399,234.5555,9005.0
2021-11-19 12:30:00,262.9,262.9,262.52,262.68,7770.0,234.5734,234.5734,234.2343,234.3771,7770.0
2021-11-19 12:40:00,262.7,262.8,262.3,262.37,8162.0,234.3949,234.4842,234.038,234.1005,8162.0
2021-11-19 12:50:00,262.36,262.73,262.3,262.66,11765.0,234.0916,234.4217,234.038,234.3592,11765.0
2021-11-19 13:00:00,262.62,262.65,262.09,262.19,10683.0,234.3236,234.3503,233.8507,233.9399,10683.0
2021-11-19 13:10:00,262.22,262.45,262.09,262.3,10383.0,233.9667,234.1719,233.8507,234.038,10383.0
2021-11-19 13:20:00,262.31,262.59,262.12,262.12,8470.0,234.047,234.2968,233.8774,233.8774,8470.0
2021-11-19 13:30:00,262.11,262.35,261.95,262.1,9665.0,233.8685,234.0826,233.7257,233.8596,9665.0
2021-11-19 13:40:00,262.06,262.24,262.02,262.12,8724.0,233.8239,233.9845,233.7882,233.8774,8724.0
2021-11-19 13:50:00,262.16,262.21,261.62,261.94,9983.0,233.9131,233.9577,233.4313,233.7168,9983.0
2021-11-19 14:00:00,261.9,262.53,261.85,262.38,15947.0,233.6811,234.2433,233.6365,234.1094,15947.0
2021-11-19 14:10:00,262.35,262.53,262.27,262.33,11920.0,234.0826,234.2433,234.0113,234.0648,11920.0
2021-11-19 14:20:00,262.39,262.52,262.03,262.03,11882.0,234.1183,234.2343,233.7971,233.7971,11882.0
2021-11-19 14:30:00,261.96,262.1,261.83,261.93,13333.0,233.7347,233.8596,233.6187,233.7079,13333.0
2021-11-19 14:40:00,261.92,261.92,261.45,261.45,12589.0,233.699,233.699,233.2796,233.2796,12589.0
2021-11-19 14:50:00,261.34,261.56,261.21,261.52,10196.0,233.1815,233.3778,233.0655,233.3421,10196.0
2021-11-19 15:00:00,261.45,261.45,261.13,261.13,7855.0,233.2796,233.2796,232.9941,232.9941,7855.0
2021-11-19 15:10:00,261.09,261.11,260.65,260.93,12039.0,232.9584,232.9763,232.5658,232.8156,12039.0
2021-11-19 15:20:00,260.94,260.96,260.48,260.9,12789.0,232.8246,232.8424,232.4141,232.7889,12789.0
2021-11-19 15:30:00,260.94,261.25,260.63,260.7,24019.0,232.8246,233.1012,232.548,232.6104,24019.0
2021-11-19 15:40:00,260.66,261.12,260.58,261.03,26494.0,232.5747,232.9852,232.5034,232.9049,26494.0
2021-11-19 15:50:00,261.04,261.13,260.72,261.04,90455.0,232.9138,232.9941,232.6283,232.9138,90455.0
2021-11-22 09:30:00,260.0,261.06,257.42,257.43,35383.0,231.9859,232.9316,229.6838,229.6928,35383.0
2021-11-22 09:40:00,257.52,258.81,256.63,258.69,31988.0,229.7731,230.9241,228.979,230.817,31988.0
2021-11-22 09:50:00,258.41,259.25,258.08,258.94,36284.0,230.5672,231.3167,230.2727,231.0401,36284.0
2021-11-22 10:00:00,259.05,259.35,258.33,258.72,19483.0,231.1382,231.4059,230.4958,230.8438,19483.0
2021-11-22 10:10:00,258.68,259.19,258.36,258.63,12340.0,230.8081,231.2631,230.5226,230.7635,12340.0
2021-11-22 10:20:00,258.72,259.17,258.34,259.0,34993.0,230.8438,231.2453,230.5047,231.0936,34993.0
2021-11-22 10:30:00,258.9,259.34,258.9,259.22,46772.0,231.0044,231.397,231.0044,231.2899,46772.0
2021-11-22 10:40:00,259.15,259.26,258.79,259.17,34724.0,231.2274,231.3256,230.9062,231.2453,34724.0
2021-11-22 10:50:00,259.13,259.46,259.05,259.23,48977.0,231.2096,231.504,231.1382,231.2988,48977.0
2021-11-22 11:00:00,259.26,260.12,259.2,260.06,28220.0,231.3256,232.0929,231.2721,232.0394,28220.0
2021-11-22 11:10:00,260.0,260.07,259.62,259.9,7259.0,231.9859,232.0483,231.6468,231.8966,7259.0
2021-11-22 11:20:00,259.85,259.85,259.15,259.51,13769.0,231.852,231.852,231.2274,231.5486,13769.0
2021-11-22 11:30:00,259.57,260.01,259.33,259.43,12188.0,231.6022,231.9948,231.388,231.4773,12188.0
2021-11-22 11:40:00,259.38,259.49,258.68,258.68,7312.0,231.4327,231.5308,230.8081,230.8081,7312.0
2021-11-22 11:50:00,258.66,258.86,258.28,258.86,9375.0,230.7902,230.9687,230.4512,230.9687,9375.0
2021-11-22 12:00:00,258.73,259.34,258.68,259.33,5779.0,230.8527,231.397,230.8081,231.388,5779.0
2021-11-22 12:10:00,259.37,259.41,259.02,259.24,22254.0,231.4237,231.4594,231.1114,231.3077,22254.0
2021-11-22 12:20:00,259.24,259.28,259.01,259.11,9026.0,231.3077,231.3434,231.1025,231.1917,9026.0
2021-11-22 12:30:00,259.04,259.16,258.9,258.99,7655.0,231.1293,231.2364,231.0044,231.0847,7655.0
2021-11-22 12:40:00,258.95,259.35,258.91,259.33,9700.0,231.049,231.4059,231.0133,231.388,9700.0
2021-11-22 12:50:00,259.3,259.3,258.64,258.71,3465.0,231.3613,231.3613,230.7724,230.8348,3465.0
2021-11-22 13:00:00,258.54,258.72,258.13,258.2,4004.0,230.6832,230.8438,230.3173,230.3798,4004.0
2021-11-22 13:10:00,258.21,258.23,257.3,257.3,7570.0,230.3887,230.4066,229.5768,229.5768,7570.0
2021-11-22 13:20:00,257.3,257.45,257.1,257.21,7684.0,229.5768,229.7106,229.3983,229.4965,7684.0
2021-11-22 13:30:00,257.13,257.43,257.06,257.41,6949.0,229.4251,229.6928,229.3626,229.6749,6949.0
2021-11-22 13:40:00,257.2,257.78,256.74,257.73,35336.0,229.4875,230.0051,229.0771,229.9604,35336.0
2021-11-22 13:50:00,257.8,258.09,257.65,258.05,31662.0,230.0229,230.2816,229.8891,230.246,31662.0
2021-11-22 14:00:00,258.05,258.53,257.93,258.18,8289.0,230.246,230.6742,230.1389,230.362,8289.0
2021-11-22 14:10:00,258.2,258.31,257.98,258.18,14594.0,230.3798,230.4779,230.1835,230.362,14594.0
2021-11-22 14:20:00,258.18,258.66,258.13,258.25,30723.0,230.362,230.7902,230.3173,230.4244,30723.0
2021-11-22 14:30:00,258.21,258.53,258.1,258.26,15747.0,230.3887,230.6742,230.2906,230.4333,15747.0
2021-11-22 14:40:00,258.21,258.33,258.05,258.12,7985.0,230.3887,230.4958,230.246,230.3084,7985.0
2021-11-22 14:50:00,258.24,258.6,258.16,258.47,11423.0,230.4155,230.7367,230.3441,230.6207,11423.0
2021-11-22 15:00:00,258.44,258.51,258.2,258.38,7375.0,230.5939,230.6564,230.3798,230.5404,7375.0
2021-11-22 15:10:00,258.42,258.54,258.25,258.44,48976.0,230.5761,230.6832,230.4244,230.5939,48976.0
2021-11-22 15:20:00,258.41,258.51,258.18,258.48,13229.0,230.5672,230.6564,230.362,230.6296,13229.0
2021-11-22 15:30:00,258.47,258.57,258.1,258.23,17154.0,230.6207,230.7099,230.2906,230.4066,17154.0
2021-11-22 15:40:00,258.26,258.36,257.2,257.77,48965.0,230.4333,230.5226,229.4875,229.9961,48965.0
2021-11-22 15:50:00,257.64,257.85,257.3,257.41,147227.0,229.8801,230.0675,229.5768,229.6749,147227.0
2021-11-23 09:30:00,258.26,258.52,256.77,257.17,54033.0,230.4333,230.6653,229.1039,229.4608,54033.0
2021-11-23 09:40:00,257.25,258.36,256.96,257.44,35432.0,229.5322,230.5226,229.2734,229.7017,35432.0
2021-11-23 09:50:00,257.33,257.37,256.75,257.33,12540.0,229.6035,229.6392,229.086,229.6035,12540.0
2021-11-23 10:00:00,257.24,257.89,257.01,257.7,78546.0,229.5232,230.1032,229.318,229.9337,78546.0
2021-11-23 10:10:00,257.89,257.9,257.18,257.64,72141.0,230.1032,230.1121,229.4697,229.8801,72141.0
2021-11-23 10:20:00,257.68,258.9,257.36,258.79,106403.0,229.9158,231.0044,229.6303,230.9062,106403.0
2021-11-23 10:30:00,258.62,260.01,258.62,259.82,69597.0,230.7545,231.9948,230.7545,231.8252,69597.0
2021-11-23 10:40:00,259.74,261.06,259.74,260.77,25863.0,231.7539,232.9316,231.7539,232.6729,25863.0
2021-11-23 10:50:00,260.73,261.57,260.73,261.54,50677.0,232.6372,233.3867,232.6372,233.3599,50677.0
2021-11-23 11:00:00,261.58,261.73,260.71,260.94,83038.0,233.3956,233.5295,232.6194,232.8246,83038.0
2021-11-23 11:10:00,261.06,261.1,259.96,260.23,15098.0,232.9316,232.9673,231.9502,232.1911,15098.0
2021-11-23 11:20:00,260.28,260.64,260.21,260.51,9017.0,232.2357,232.5569,232.1732,232.4409,9017.0
2021-11-23 11:30:00,260.51,260.82,260.38,260.56,13899.0,232.4409,232.7175,232.3249,232.4855,13899.0
2021-11-23 11:40:00,260.49,261.0,260.48,260.97,19521.0,232.4231,232.8781,232.4141,232.8513,19521.0
2021-11-23 11:50:00,260.99,261.41,260.71,260.86,22250.0,232.8692,233.2439,232.6194,232.7532,22250.0
2021-11-23 12:00:00,260.85,261.28,260.64,261.11,12473.0,232.7443,233.1279,232.5569,232.9763,12473.0
2021-11-23 12:10:00,261.3,261.3,260.85,260.96,18400.0,233.1458,233.1458,232.7443,232.8424,18400.0
2021-11-23 12:20:00,261.05,261.48,260.96,261.19,16803.0,232.9227,233.3064,232.8424,233.0476,16803.0
2021-11-23 12:30:00,261.21,261.36,261.02,261.07,13910.0,233.0655,233.1993,232.896,232.9406,13910.0
2021-11-23 12:40:00,261.22,261.49,261.06,261.06,44237.0,233.0744,233.3153,232.9316,232.9316,44237.0
2021-11-23 12:50:00,261.15,261.19,259.8,259.94,12502.0,233.0119,233.0476,231.8074,231.9323,12502.0
2021-11-23 13:00:00,259.91,260.21,259.7,260.13,7088.0,231.9056,232.1732,231.7182,232.1018,7088.0
2021-11-23 13:10:00,260.2,260.62,260.19,260.3,10998.0,232.1643,232.5391,232.1554,232.2535,10998.0
2021-11-23 13:20:00,260.31,260.47,260.18,260.23,9365.0,232.2625,232.4052,232.1465,232.1911,9365.0
2021-11-23 13:30:00,260.13,260.69,260.0,260.57,7143.0,232.1018,232.6015,231.9859,232.4944,7143.0
2021-11-23 13:40:00,260.65,261.15,260.65,261.12,14130.0,232.5658,233.0119,232.5658,232.9852,14130.0
2021-11-23 13:50:00,261.12,261.59,261.04,261.29,15752.0,232.9852,233.4045,232.9138,233.1369,15752.0
2021-11-23 14:00:00,261.28,261.6,261.02,261.23,7843.0,233.1279,233.4135,232.896,233.0833,7843.0
2021-11-23 14:10:00,261.21,261.31,261.02,261.09,8343.0,233.0655,233.1547,232.896,232.9584,8343.0
2021-11-23 14:20:00,261.1,261.26,260.97,261.24,10140.0,232.9673,233.1101,232.8513,233.0922,10140.0
2021-11-23 14:30:00,261.28,261.53,260.99,261.03,16487.0,233.1279,233.351,232.8692,232.9049,16487.0
2021-11-23 14:40:00,261.07,261.2,260.96,261.11,9415.0,232.9406,233.0566,232.8424,232.9763,9415.0
2021-11-23 14:50:00,261.15,261.29,260.82,261.06,15262.0,233.0119,233.1369,232.7175,232.9316,15262.0
2021-11-23 15:00:00,261.03,261.26,260.8,261.13,14946.0,232.9049,233.1101,232.6997,232.9941,14946.0
2021-11-23 15:10:00,261.17,261.27,260.83,260.83,16211.0,233.0298,233.119,232.7264,232.7264,16211.0
2021-11-23 15:20:00,260.87,261.45,260.87,261.45,9114.0,232.7621,233.2796,232.7621,233.2796,9114.0
2021-11-23 15:30:00,261.39,261.79,261.27,261.46,24108.0,233.2261,233.583,233.119,233.2885,24108.0
2021-11-23 15:40:00,261.55,262.15,261.53,261.76,39652.0,233.3688,233.9042,233.351,233.5562,39652.0
2021-11-23 15:50:00,261.71,262.21,261.68,262.0,129909.0,233.5116,233.9577,233.4848,233.7704,129909.0
2021-11-24 09:30:00,262.88,262.9,261.45,261.45,35120.0,234.5555,234.5734,233.2796,233.2796,35120.0
2021-11-24 09:40:00,261.53,262.25,261.23,261.73,40276.0,233.351,233.9934,233.0833,233.5295,40276.0
2021-11-24 09:50:00,261.67,261.75,260.5,261.67,27380.0,233.4759,233.5473,232.432,233.4759,27380.0
2021-11-24 10:00:00,261.33,261.74,260.75,261.34,17178.0,233.1726,233.5384,232.655,233.1815,17178.0
2021-11-24 10:10:00,261.28,261.8,261.03,261.56,66149.0,233.1279,233.5919,232.9049,233.3778,66149.0
2021-11-24 10:20:00,261.53,263.0,261.45,262.88,13072.0,233.351,234.6626,233.2796,234.5555,13072.0
2021-11-24 10:30:00,262.9,263.47,262.58,262.94,22831.0,234.5734,235.082,234.2879,234.6091,22831.0
2021-11-24 10:40:00,263.07,263.24,262.82,262.86,15990.0,234.7251,234.8768,234.502,234.5377,15990.0
2021-11-24 10:50:00,262.86,263.15,262.71,262.91,13528.0,234.5377,234.7965,234.4039,234.5823,13528.0
2021-11-24 11:00:00,262.88,263.0,262.66,262.78,12560.0,234.5555,234.6626,234.3592,234.4663,12560.0
2021-11-24 11:10:00,262.79,263.36,262.53,262.91,13676.0,234.4752,234.9838,234.2433,234.5823,13676.0
2021-11-24 11:20:00,262.96,263.91,262.95,263.72,12166.0,234.6269,235.4746,234.618,235.305,12166.0
2021-11-24 11:30:00,263.71,264.07,263.54,263.59,12467.0,235.2961,235.6173,235.1444,235.189,12467.0
2021-11-24 11:40:00,263.65,264.26,263.63,264.17,12615.0,235.2426,235.7869,235.2247,235.7065,12615.0
2021-11-24 11:50:00,264.13,264.13,263.56,263.69,7156.0,235.6709,235.6709,235.1623,235.2783,7156.0
2021-11-24 12:00:00,263.6,263.91,263.58,263.82,12824.0,235.198,235.4746,235.1801,235.3943,12824.0
2021-11-24 12:10:00,263.86,264.14,263.7,263.81,22615.0,235.43,235.6798,235.2872,235.3853,22615.0
2021-11-24 12:20:00,263.74,263.75,263.42,263.57,19272.0,235.3229,235.3318,235.0374,235.1712,19272.0
2021-11-24 12:30:00,263.56,263.99,263.55,263.73,6008.0,235.1623,235.5459,235.1534,235.314,6008.0
2021-11-24 12:40:00,263.64,263.89,263.27,263.74,8384.0,235.2337,235.4567,234.9035,235.3229,8384.0
2021-11-24 12:50:00,263.71,264.5,263.69,264.47,19564.0,235.2961,236.001,235.2783,235.9742,19564.0
2021-11-24 13:00:00,264.52,264.79,264.29,264.77,10289.0,236.0188,236.2597,235.8136,236.2419,10289.0
2021-11-24 13:10:00,264.77,264.86,264.43,264.48,8426.0,236.2419,236.3222,235.9385,235.9831,8426.0
2021-11-24 13:20:00,264.48,264.75,264.38,264.56,9237.0,235.9831,236.2241,235.8939,236.0545,9237.0
2021-11-24 13:30:00,264.61,264.61,264.34,264.34,9388.0,236.0991,236.0991,235.8582,235.8582,9388.0
2021-11-24 13:40:00,264.3,264.4,263.95,264.11,8054.0,235.8225,235.9118,235.5103,235.653,8054.0
2021-11-24 13:50:00,264.0,264.3,263.94,264.24,10662.0,235.5549,235.8225,235.5013,235.769,10662.0
2021-11-24 14:00:00,264.25,264.32,263.8,264.1,19198.0,235.7779,235.8404,235.3764,235.6441,19198.0
2021-11-24 14:10:00,264.03,264.51,263.91,264.51,10612.0,235.5816,236.0099,235.4746,236.0099,10612.0
2021-11-24 14:20:00,264.49,264.71,264.41,264.54,8237.0,235.9921,236.1884,235.9207,236.0367,8237.0
2021-11-24 14:30:00,264.5,264.72,264.46,264.54,11270.0,236.001,236.1973,235.9653,236.0367,11270.0
2021-11-24 14:40:00,264.51,264.89,264.46,264.87,9604.0,236.0099,236.349,235.9653,236.3311,9604.0
2021-11-24 14:50:00,264.9,265.1,264.73,264.73,10818.0,236.3579,236.5363,236.2062,236.2062,10818.0
2021-11-24 15:00:00,264.75,264.76,264.32,264.54,6269.0,236.2241,236.233,235.8404,236.0367,6269.0
2021-11-24 15:10:00,264.6,264.72,264.35,264.62,8865.0,236.0902,236.1973,235.8672,236.1081,8865.0
2021-11-24 15:20:00,264.61,265.22,264.59,265.22,20685.0,236.0991,236.6434,236.0813,236.6434,20685.0
2021-11-24 15:30:00,265.25,265.52,264.85,265.32,15364.0,236.6702,236.9111,236.3133,236.7326,15364.0
2021-11-24 15:40:00,265.35,265.81,265.24,265.81,23455.0,236.7594,237.1698,236.6613,237.1698,23455.0
2021-11-24 15:50:00,265.95,266.01,265.42,265.49,123104.0,237.2948,237.3483,236.8219,236.8843,123104.0
2021-11-26 09:30:00,266.58,267.27,265.55,266.61,69561.0,237.8569,238.4725,236.9379,237.8836,69561.0
2021-11-26 09:40:00,266.92,267.2,265.9,266.44,50684.0,238.1602,238.4101,237.2501,237.732,50684.0
2021-11-26 09:50:00,266.56,267.5,265.94,266.56,38316.0,237.839,238.6778,237.2858,237.839,38316.0
2021-11-26 10:00:00,266.44,266.49,264.55,264.55,18074.0,237.732,237.7766,236.0456,236.0456,18074.0
2021-11-26 10:10:00,264.54,265.04,264.01,264.83,18074.0,236.0367,236.4828,235.5638,236.2954,18074.0
2021-11-26 10:20:00,264.75,265.94,264.75,265.94,17601.0,236.2241,237.2858,236.2241,237.2858,17601.0
2021-11-26 10:30:00,265.85,265.89,265.25,265.54,15112.0,237.2055,237.2412,236.6702,236.9289,15112.0
2021-11-26 10:40:00,265.61,266.3,265.34,265.88,30582.0,236.9914,237.607,236.7505,237.2323,30582.0
2021-11-26 10:50:00,266.05,266.23,265.31,266.22,13918.0,237.384,237.5446,236.7237,237.5357,13918.0
2021-11-26 11:00:00,266.19,266.19,265.35,265.42,21629.0,237.5089,237.5089,236.7594,236.8219,21629.0
2021-11-26 11:10:00,265.42,265.64,265.04,265.43,13547.0,236.8219,237.0182,236.4828,236.8308,13547.0
2021-11-26 11:20:00,265.53,265.86,265.4,265.4,11410.0,236.92,237.2145,236.804,236.804,11410.0
2021-11-26 11:30:00,265.48,265.55,264.82,265.2,15373.0,236.8754,236.9379,236.2865,236.6256,15373.0
2021-11-26 11:40:00,265.03,265.2,264.39,264.39,12554.0,236.4739,236.6256,235.9028,235.9028,12554.0
2021-11-26 11:50:00,264.39,264.72,263.78,264.7,17436.0,235.9028,236.1973,235.3586,236.1794,17436.0
2021-11-26 12:00:00,264.69,265.45,264.48,265.45,14152.0,236.1705,236.8486,235.9831,236.8486,14152.0
2021-11-26 12:10:00,265.49,265.57,264.66,264.73,12091.0,236.8843,236.9557,236.1438,236.2062,12091.0
2021-11-26 12:20:00,264.73,265.73,264.61,265.67,14136.0,236.2062,237.0985,236.0991,237.0449,14136.0
2021-11-26 12:30:00,265.61,265.98,265.58,265.83,14807.0,236.9914,237.3215,236.9646,237.1877,14807.0
2021-11-26 12:40:00,265.52,265.58,263.89,263.99,30549.0,236.9111,236.9646,235.4567,235.5459,30549.0
2021-11-26 12:50:00,263.89,263.91,262.27,262.92,88561.0,235.4567,235.4746,234.0113,234.5912,88561.0
2021-11-29 09:30:00,264.13,264.99,261.49,263.25,104614.0,235.6709,236.4382,233.3153,234.8857,104614.0
2021-11-29 09:40:00,263.43,264.59,263.29,263.46,20441.0,235.0463,236.0813,234.9214,235.073,20441.0
2021-11-29 09:50:00,263.57,264.62,263.3,264.28,17415.0,235.1712,236.1081,234.9303,235.8047,17415.0
2021-11-29 10:00:00,264.26,266.38,264.04,266.32,52320.0,235.7869,237.6784,235.5906,237.6249,52320.0
2021-11-29 10:10:00,266.24,266.66,265.75,266.1,16926.0,237.5535,237.9283,237.1163,237.4286,16926.0
2021-11-29 10:20:00,266.12,266.91,266.0,266.71,17007.0,237.4464,238.1513,237.3394,237.9729,17007.0
2021-11-29 10:30:00,266.74,267.35,266.5,266.51,12090.0,237.9996,238.5439,237.7855,237.7944,12090.0
2021-11-29 10:40:00,266.4,267.04,265.93,267.0,50422.0,237.6963,238.2673,237.2769,238.2316,50422.0
2021-11-29 10:50:00,267.0,267.56,267.0,267.22,30878.0,238.2316,238.7313,238.2316,238.4279,30878.0
2021-11-29 11:00:00,267.23,268.01,267.13,267.96,24737.0,238.4368,239.1328,238.3476,239.0882,24737.0
2021-11-29 11:10:00,267.93,267.93,266.34,266.48,17384.0,239.0614,239.0614,237.6427,237.7677,17384.0
2021-11-29 11:20:00,266.48,267.17,266.47,267.15,14761.0,237.7677,238.3833,237.7587,238.3655,14761.0
2021-11-29 11:30:00,267.23,267.88,267.06,267.58,18231.0,238.4368,239.0168,238.2852,238.7491,18231.0
2021-11-29 11:40:00,267.62,267.7,266.99,266.99,8137.0,238.7848,238.8562,238.2227,238.2227,8137.0
2021-11-29 11:50:00,267.02,267.02,266.66,266.98,9393.0,238.2495,238.2495,237.9283,238.2138,9393.0
2021-11-29 12:00:00,266.99,267.12,266.87,267.04,15735.0,238.2227,238.3387,238.1156,238.2673,15735.0
2021-11-29 12:10:00,267.19,267.72,267.18,267.64,7196.0,238.4012,238.874,238.3922,238.8027,7196.0
2021-11-29 12:20:00,267.68,267.98,267.65,267.93,11933.0,238.8384,239.106,238.8116,239.0614,11933.0
2021-11-29 12:30:00,267.91,268.6,267.85,268.35,44164.0,239.0436,239.6592,238.99,239.4362,44164.0
2021-11-29 12:40:00,268.38,268.66,268.38,268.48,10253.0,239.4629,239.7128,239.4629,239.5522,10253.0
2021-11-29 12:50:00,268.48,268.8,268.46,268.66,8458.0,239.5522,239.8377,239.5343,239.7128,8458.0
2021-11-29 13:00:00,268.64,269.07,268.62,269.07,9230.0,239.6949,240.0786,239.6771,240.0786,9230.0
2021-11-29 13:10:00,269.06,269.12,268.86,269.07,7753.0,240.0697,240.1232,239.8912,240.0786,7753.0
2021-11-29 13:20:00,269.02,269.1,268.81,269.02,13374.0,240.034,240.1054,239.8466,240.034,13374.0
2021-11-29 13:30:00,269.05,269.12,268.48,268.78,19418.0,240.0607,240.1232,239.5522,239.8198,19418.0
2021-11-29 13:40:00,268.78,268.91,268.37,268.84,38357.0,239.8198,239.9358,239.454,239.8734,38357.0
2021-11-29 13:50:00,268.88,269.31,268.81,269.19,10245.0,239.9091,240.2927,239.8466,240.1857,10245.0
2021-11-29 14:00:00,269.21,269.21,268.49,268.6,31867.0,240.2035,240.2035,239.5611,239.6592,31867.0
2021-11-29 14:10:00,268.65,269.0,268.65,268.8,54595.0,239.7038,240.0161,239.7038,239.8377,54595.0
2021-11-29 14:20:00,268.86,268.87,268.54,268.59,11320.0,239.8912,239.9001,239.6057,239.6503,11320.0
2021-11-29 14:30:00,268.57,268.75,268.41,268.45,7699.0,239.6325,239.7931,239.4897,239.5254,7699.0
2021-11-29 14:40:00,268.48,268.74,268.07,268.72,12672.0,239.5522,239.7841,239.1863,239.7663,12672.0
2021-11-29 14:50:00,268.73,268.78,268.37,268.51,13582.0,239.7752,239.8198,239.454,239.5789,13582.0
2021-11-29 15:00:00,268.52,268.72,268.13,268.28,13840.0,239.5879,239.7663,239.2399,239.3737,13840.0
2021-11-29 15:10:00,268.29,268.5,268.0,268.19,27708.0,239.3826,239.57,239.1239,239.2934,27708.0
2021-11-29 15:20:00,268.22,268.56,268.08,268.35,47792.0,239.3202,239.6235,239.1953,239.4362,47792.0
2021-11-29 15:30:00,268.38,268.39,267.83,268.15,26804.0,239.4629,239.4719,238.9722,239.2577,26804.0
2021-11-29 15:40:00,268.15,268.29,267.45,267.77,34089.0,239.2577,239.3826,238.6331,238.9187,34089.0
2021-11-29 15:50:00,267.83,267.88,266.78,266.91,127299.0,238.9722,239.0168,238.0353,238.1513,127299.0
2021-11-30 09:30:00,264.16,264.71,262.69,263.69,56245.0,235.6976,236.1884,234.386,235.2783,56245.0
2021-11-30 09:40:00,263.7,265.33,263.38,265.21,32789.0,235.2872,236.7416,235.0017,236.6345,32789.0
2021-11-30 09:50:00,265.09,266.77,264.96,266.73,11474.0,236.5274,238.0264,236.4114,237.9907,11474.0
2021-11-30 10:00:00,266.45,267.03,265.96,266.89,15907.0,237.7409,238.2584,237.3037,238.1335,15907.0
2021-11-30 10:10:00,266.87,267.52,266.87,267.35,18196.0,238.1156,238.6956,238.1156,238.5439,18196.0
2021-11-30 10:20:00,267.19,267.76,266.76,267.57,43439.0,238.4012,238.9097,238.0175,238.7402,43439.0
2021-11-30 10:30:00,267.56,268.15,266.6,266.61,11791.0,238.7313,239.2577,237.8747,237.8836,11791.0
2021-11-30 10:40:00,266.41,266.41,265.78,265.83,6906.0,237.7052,237.7052,237.1431,237.1877,6906.0
2021-11-30 10:50:00,265.89,266.22,264.0,264.52,26128.0,237.2412,237.5357,235.5549,236.0188,26128.0
2021-11-30 11:00:00,264.62,265.81,263.94,265.38,21563.0,236.1081,237.1698,235.5013,236.7862,21563.0
2021-11-30 11:10:00,265.44,266.31,265.24,265.87,11924.0,236.8397,237.616,236.6613,237.2234,11924.0
2021-11-30 11:20:00,266.02,266.9,265.85,265.88,50016.0,237.3572,238.1424,237.2055,237.2323,50016.0
2021-11-30 11:30:00,265.83,266.67,265.71,266.37,9207.0,237.1877,237.9372,237.0806,237.6695,9207.0
2021-11-30 11:40:00,266.38,266.71,266.15,266.43,7094.0,237.6784,237.9729,237.4732,237.723,7094.0
2021-11-30 11:50:00,266.38,266.57,265.67,266.23,13880.0,237.6784,237.848,237.0449,237.5446,13880.0
2021-11-30 12:00:00,266.14,266.32,265.48,265.48,12372.0,237.4643,237.6249,236.8754,236.8754,12372.0
2021-11-30 12:10:00,265.47,265.95,265.21,265.62,40807.0,236.8665,237.2948,236.6345,237.0003,40807.0
2021-11-30 12:20:00,265.57,266.53,265.46,266.18,7310.0,236.9557,237.8123,236.8576,237.5,7310.0
2021-11-30 12:30:00,266.25,266.63,266.15,266.47,6870.0,237.5624,237.9015,237.4732,237.7587,6870.0
2021-11-30 12:40:00,266.51,266.6,265.98,266.3,7283.0,237.7944,237.8747,237.3215,237.607,7283.0
2021-11-30 12:50:00,266.29,266.33,265.66,265.78,6025.0,237.5981,237.6338,237.036,237.1431,6025.0
2021-11-30 13:00:00,265.85,266.09,265.53,265.53,7673.0,237.2055,237.4197,236.92,236.92,7673.0
2021-11-30 13:10:00,265.45,265.49,264.94,265.0,7950.0,236.8486,236.8843,236.3936,236.4471,7950.0
2021-11-30 13:20:00,264.99,265.28,264.88,265.27,8223.0,236.4382,236.697,236.34,236.688,8223.0
2021-11-30 13:30:00,265.0,265.58,264.98,265.49,11627.0,236.4471,236.9646,236.4293,236.8843,11627.0
2021-11-30 13:40:00,265.49,265.72,265.27,265.28,23583.0,236.8843,237.0895,236.688,236.697,23583.0
2021-11-30 13:50:00,265.29,265.35,264.97,265.02,16486.0,236.7059,236.7594,236.4204,236.465,16486.0
2021-11-30 14:00:00,265.12,265.67,265.12,265.67,10539.0,236.5542,237.0449,236.5542,237.0449,10539.0
2021-11-30 14:10:00,265.82,265.87,265.22,265.22,20190.0,237.1788,237.2234,236.6434,236.6434,20190.0
2021-11-30 14:20:00,265.14,265.57,265.01,265.4,14388.0,236.572,236.9557,236.456,236.804,14388.0
2021-11-30 14:30:00,265.3,265.62,265.2,265.46,12052.0,236.7148,237.0003,236.6256,236.8576,12052.0
2021-11-30 14:40:00,265.47,265.58,265.26,265.3,20948.0,236.8665,236.9646,236.6791,236.7148,20948.0
2021-11-30 14:50:00,265.35,265.46,264.7,264.94,24313.0,236.7594,236.8576,236.1794,236.3936,24313.0
2021-11-30 15:00:00,264.97,265.15,264.35,264.36,13746.0,236.4204,236.581,235.8672,235.8761,13746.0
2021-11-30 15:10:00,264.32,264.53,264.06,264.15,24468.0,235.8404,236.0278,235.6084,235.6887,24468.0
2021-11-30 15:20:00,264.2,264.4,263.74,263.75,24364.0,235.7333,235.9118,235.3229,235.3318,24364.0
2021-11-30 15:30:00,263.77,263.93,263.21,263.33,40753.0,235.3496,235.4924,234.85,234.9571,40753.0
2021-11-30 15:40:00,263.26,263.46,262.65,262.78,47013.0,234.8946,235.073,234.3503,234.4663,47013.0
2021-11-30 15:50:00,262.75,263.32,262.36,262.51,126256.0,234.4395,234.9481,234.0916,234.2254,126256.0
2021-12-01 09:30:00,263.98,265.37,261.9,262.88,38600.0,235.537,236.7773,233.6811,234.5555,38600.0
2021-12-01 09:40:00,262.96,264.8,262.85,264.33,22499.0,234.6269,236.2687,234.5288,235.8493,22499.0
2021-12-01 09:50:00,264.14,264.35,263.21,263.59,34515.0,235.6798,235.8672,234.85,235.189,34515.0
2021-12-01 10:00:00,263.51,265.37,263.51,265.01,100618.0,235.1177,236.7773,235.1177,236.456,100618.0
2021-12-01 10:10:00,265.01,266.75,265.01,266.23,24957.0,236.456,238.0086,236.456,237.5446,24957.0
2021-12-01 10:20:00,266.15,266.35,265.88,265.99,28956.0,237.4732,237.6517,237.2323,237.3305,28956.0
2021-12-01 10:30:00,265.98,266.27,264.92,266.14,24517.0,237.3215,237.5803,236.3757,237.4643,24517.0
2021-12-01 10:40:00,266.05,266.58,265.81,266.25,19200.0,237.384,237.8569,237.1698,237.5624,19200.0
2021-12-01 10:50:00,266.16,267.54,266.04,267.3,21470.0,237.4821,238.7134,237.3751,238.4993,21470.0
2021-12-01 11:00:00,267.37,267.52,266.13,266.46,18694.0,238.5618,238.6956,237.4554,237.7498,18694.0
2021-12-01 11:10:00,266.47,267.16,266.19,266.33,115325.0,237.7587,238.3744,237.5089,237.6338,115325.0
2021-12-01 11:20:00,266.29,266.56,266.06,266.06,50834.0,237.5981,237.839,237.3929,237.3929,50834.0
2021-12-01 11:30:00,266.04,266.19,265.51,265.98,34310.0,237.3751,237.5089,236.9022,237.3215,34310.0
2021-12-01 11:40:00,266.0,266.46,265.9,266.35,32248.0,237.3394,237.7498,237.2501,237.6517,32248.0
2021-12-01 11:50:00,266.26,266.26,265.97,266.09,30103.0,237.5714,237.5714,237.3126,237.4197,30103.0
2021-12-01 12:00:00,266.07,266.32,266.0,266.13,47911.0,237.4018,237.6249,237.3394,237.4554,47911.0
2021-12-01 12:10:00,266.12,266.2,266.0,266.2,20676.0,237.4464,237.5178,237.3394,237.5178,20676.0
2021-12-01 12:20:00,266.16,266.16,266.0,266.0,53463.0,237.4821,237.4821,237.3394,237.3394,53463.0
2021-12-01 12:30:00,266.05,266.06,264.9,264.94,47173.0,237.384,237.3929,236.3579,236.3936,47173.0
2021-12-01 12:40:00,264.92,264.92,264.45,264.8,4149.0,236.3757,236.3757,235.9564,236.2687,4149.0
2021-12-01 12:50:00,264.74,264.74,263.56,263.56,6834.0,236.2151,236.2151,235.1623,235.1623,6834.0
2021-12-01 13:00:00,263.59,263.86,262.55,262.55,8392.0,235.189,235.43,234.2611,234.2611,8392.0
2021-12-01 13:10:00,262.47,262.82,262.24,262.49,11066.0,234.1897,234.502,233.9845,234.2076,11066.0
2021-12-01 13:20:00,262.51,263.61,262.51,263.28,4961.0,234.2254,235.2069,234.2254,234.9124,4961.0
2021-12-01 13:30:00,263.34,263.4,262.74,262.74,14210.0,234.966,235.0195,234.4306,234.4306,14210.0
2021-12-01 13:40:00,262.52,262.78,262.11,262.28,8176.0,234.2343,234.4663,233.8685,234.0202,8176.0
2021-12-01 13:50:00,262.34,263.18,262.25,262.67,12650.0,234.0737,234.8232,233.9934,234.3682,12650.0
2021-12-01 14:00:00,262.6,263.14,262.55,262.84,58207.0,234.3057,234.7875,234.2611,234.5199,58207.0
2021-12-01 14:10:00,262.78,263.39,262.69,263.18,36117.0,234.4663,235.0106,234.386,234.8232,36117.0
2021-12-01 14:20:00,263.06,264.08,262.93,264.0,13468.0,234.7161,235.6262,234.6002,235.5549,13468.0
2021-12-01 14:30:00,263.78,264.01,263.38,263.43,7329.0,235.3586,235.5638,235.0017,235.0463,7329.0
2021-12-01 14:40:00,263.34,263.45,262.73,263.15,22028.0,234.966,235.0641,234.4217,234.7965,22028.0
2021-12-01 14:50:00,263.1,263.24,262.89,263.01,32192.0,234.7518,234.8768,234.5645,234.6715,32192.0
2021-12-01 15:00:00,263.22,263.29,262.45,262.47,45220.0,234.8589,234.9214,234.1719,234.1897,45220.0
2021-12-01 15:10:00,262.5,262.74,261.65,261.82,26594.0,234.2165,234.4306,233.4581,233.6098,26594.0
2021-12-01 15:20:00,261.75,261.94,260.99,260.99,46897.0,233.5473,233.7168,232.8692,232.8692,46897.0
2021-12-01 15:30:00,261.03,261.29,260.23,261.29,25890.0,232.9049,233.1369,232.1911,233.1369,25890.0
2021-12-01 15:40:00,261.19,261.45,260.42,260.56,46491.0,233.0476,233.2796,232.3606,232.4855,46491.0
2021-12-01 15:50:00,260.5,260.5,258.51,258.93,205969.0,232.432,232.432,230.6564,231.0311,205969.0
2021-12-02 09:30:00,259.73,261.43,259.57,260.76,42390.0,231.7449,233.2618,231.6022,232.664,42390.0
2021-12-02 09:40:00,260.63,262.23,259.27,262.23,27453.0,232.548,233.9756,231.3345,233.9756,27453.0
2021-12-02 09:50:00,262.16,262.9,261.7,262.83,15193.0,233.9131,234.5734,233.5027,234.5109,15193.0
2021-12-02 10:00:00,262.93,263.64,262.33,263.6,19537.0,234.6002,235.2337,234.0648,235.198,19537.0
2021-12-02 10:10:00,263.45,263.59,262.66,263.22,19556.0,235.0641,235.189,234.3592,234.8589,19556.0
2021-12-02 10:20:00,263.23,263.46,262.79,263.0,10794.0,234.8678,235.073,234.4752,234.6626,10794.0
2021-12-02 10:30:00,262.74,264.29,262.36,262.69,37878.0,234.4306,235.8136,234.0916,234.386,37878.0
2021-12-02 10:40:00,262.81,263.19,262.24,263.07,18191.0,234.4931,234.8321,233.9845,234.7251,18191.0
2021-12-02 10:50:00,263.17,263.6,262.68,263.6,12213.0,234.8143,235.198,234.3771,235.198,12213.0
2021-12-02 11:00:00,263.55,263.8,263.08,263.8,13210.0,235.1534,235.3764,234.734,235.3764,13210.0
2021-12-02 11:10:00,263.82,264.17,263.63,263.98,21518.0,235.3943,235.7065,235.2247,235.537,21518.0
2021-12-02 11:20:00,264.1,264.22,263.62,263.94,18113.0,235.6441,235.7512,235.2158,235.5013,18113.0
2021-12-02 11:30:00,264.0,264.15,263.43,264.13,22586.0,235.5549,235.6887,235.0463,235.6709,22586.0
2021-12-02 11:40:00,264.22,264.5,263.88,264.47,13902.0,235.7512,236.001,235.4478,235.9742,13902.0
2021-12-02 11:50:00,264.5,265.21,264.13,265.21,17907.0,236.001,236.6345,235.6709,236.6345,17907.0
2021-12-02 12:00:00,265.13,265.21,264.71,265.13,10453.0,236.5631,236.6345,236.1884,236.5631,10453.0
2021-12-02 12:10:00,265.02,265.59,264.84,265.44,14053.0,236.465,236.9735,236.3044,236.8397,14053.0
2021-12-02 12:20:00,265.51,266.0,265.45,265.79,15143.0,236.9022,237.3394,236.8486,237.152,15143.0
2021-12-02 12:30:00,265.74,265.95,265.4,265.95,10939.0,237.1074,237.2948,236.804,237.2948,10939.0
2021-12-02 12:40:00,266.16,266.44,265.83,266.44,9437.0,237.4821,237.732,237.1877,237.732,9437.0
2021-12-02 12:50:00,266.46,267.04,266.13,266.9,26022.0,237.7498,238.2673,237.4554,238.1424,26022.0
2021-12-02 13:00:00,266.92,267.35,266.41,266.99,25009.0,238.1602,238.5439,237.7052,238.2227,25009.0
2021-12-02 13:10:00,267.01,267.66,266.85,267.38,12318.0,238.2405,238.8205,238.0978,238.5707,12318.0
2021-12-02 13:20:00,267.37,267.6,267.05,267.33,11118.0,238.5618,238.767,238.2762,238.5261,11118.0
2021-12-02 13:30:00,267.4,267.74,267.21,267.63,12065.0,238.5885,238.8919,238.419,238.7937,12065.0
2021-12-02 13:40:00,267.69,267.71,266.93,267.26,8510.0,238.8473,238.8651,238.1692,238.4636,8510.0
2021-12-02 13:50:00,267.26,267.36,266.95,267.3,12162.0,238.4636,238.5528,238.187,238.4993,12162.0
2021-12-02 14:00:00,267.3,267.47,266.86,267.26,12621.0,238.4993,238.651,238.1067,238.4636,12621.0
2021-12-02 14:10:00,267.2,267.52,267.0,267.06,19947.0,238.4101,238.6956,238.2316,238.2852,19947.0
2021-12-02 14:20:00,267.14,267.35,266.95,267.18,21105.0,238.3565,238.5439,238.187,238.3922,21105.0
2021-12-02 14:30:00,267.19,267.2,266.41,266.46,10061.0,238.4012,238.4101,237.7052,237.7498,10061.0
2021-12-02 14:40:00,266.44,266.51,265.78,265.78,15131.0,237.732,237.7944,237.1431,237.1431,15131.0
2021-12-02 14:50:00,265.79,265.96,265.46,265.54,27191.0,237.152,237.3037,236.8576,236.9289,27191.0
2021-12-02 15:00:00,265.62,265.85,265.33,265.39,13102.0,237.0003,237.2055,236.7416,236.7951,13102.0
2021-12-02 15:10:00,265.52,265.66,265.17,265.46,12232.0,236.9111,237.036,236.5988,236.8576,12232.0
2021-12-02 15:20:00,265.41,265.88,265.12,265.75,22677.0,236.8129,237.2323,236.5542,237.1163,22677.0
2021-12-02 15:30:00,265.74,266.53,265.55,266.46,26678.0,237.1074,237.8123,236.9379,237.7498,26678.0
2021-12-02 15:40:00,266.42,266.7,265.84,266.58,44811.0,237.7141,237.964,237.1966,237.8569,44811.0
2021-12-02 15:50:00,266.57,266.82,265.5,266.32,151778.0,237.848,238.071,236.8932,237.6249,151778.0
2021-12-03 09:30:00,265.72,268.12,265.72,267.24,48002.0,237.0895,239.231,237.0895,238.4458,48002.0
2021-12-03 09:40:00,267.38,268.53,267.38,267.69,19756.0,238.5707,239.5968,238.5707,238.8473,19756.0
2021-12-03 09:50:00,267.77,269.23,267.47,267.62,27720.0,238.9187,240.2214,238.651,238.7848,27720.0
2021-12-03 10:00:00,267.53,268.58,267.23,267.39,25014.0,238.7045,239.6414,238.4368,238.5796,25014.0
2021-12-03 10:10:00,267.0,267.58,266.23,267.26,16575.0,238.2316,238.7491,237.5446,238.4636,16575.0
2021-12-03 10:20:00,267.19,268.61,266.93,268.22,28560.0,238.4012,239.6682,238.1692,239.3202,28560.0
2021-12-03 10:30:00,268.24,269.04,267.66,268.0,138307.0,239.338,240.0518,238.8205,239.1239,138307.0
2021-12-03 10:40:00,267.96,267.96,264.51,264.7,26061.0,239.0882,239.0882,236.0099,236.1794,26061.0
2021-12-03 10:50:00,264.72,265.11,264.12,264.19,18814.0,236.1973,236.5453,235.6619,235.7244,18814.0
2021-12-03 11:00:00,264.22,264.79,263.46,264.32,15606.0,235.7512,236.2597,235.073,235.8404,15606.0
2021-12-03 11:10:00,264.5,264.5,263.65,263.86,10578.0,236.001,236.001,235.2426,235.43,10578.0
2021-12-03 11:20:00,263.74,264.5,263.66,264.32,13242.0,235.3229,236.001,235.2515,235.8404,13242.0
2021-12-03 11:30:00,264.48,264.85,264.25,264.72,13301.0,235.9831,236.3133,235.7779,236.1973,13301.0
2021-12-03 11:40:00,264.62,265.02,264.24,264.59,10444.0,236.1081,236.465,235.769,236.0813,10444.0
2021-12-03 11:50:00,264.52,265.25,264.37,264.41,15169.0,236.0188,236.6702,235.885,235.9207,15169.0
2021-12-03 12:00:00,264.4,265.19,264.25,265.19,8601.0,235.9118,236.6166,235.7779,236.6166,8601.0
2021-12-03 12:10:00,265.16,265.5,265.08,265.32,7156.0,236.5899,236.8932,236.5185,236.7326,7156.0
2021-12-03 12:20:00,265.44,266.13,265.35,265.82,11217.0,236.8397,237.4554,236.7594,237.1788,11217.0
2021-12-03 12:30:00,265.75,266.17,265.38,265.84,9482.0,237.1163,237.4911,236.7862,237.1966,9482.0
2021-12-03 12:40:00,265.58,266.02,265.46,265.57,5316.0,236.9646,237.3572,236.8576,236.9557,5316.0
2021-12-03 12:50:00,265.63,265.85,265.42,265.66,6649.0,237.0092,237.2055,236.8219,237.036,6649.0
2021-12-03 13:00:00,265.57,265.84,265.37,265.77,8225.0,236.9557,237.1966,236.7773,237.1342,8225.0
2021-12-03 13:10:00,265.94,266.07,265.72,265.87,7461.0,237.2858,237.4018,237.0895,237.2234,7461.0
2021-12-03 13:20:00,265.87,266.7,265.87,266.54,6329.0,237.2234,237.964,237.2234,237.8212,6329.0
2021-12-03 13:30:00,266.39,266.5,265.69,265.69,5369.0,237.6874,237.7855,237.0628,237.0628,5369.0
2021-12-03 13:40:00,265.72,266.1,265.56,265.74,7050.0,237.0895,237.4286,236.9468,237.1074,7050.0
2021-12-03 13:50:00,265.75,266.22,265.0,265.0,16191.0,237.1163,237.5357,236.4471,236.4471,16191.0
2021-12-03 14:00:00,264.68,264.76,264.26,264.26,11533.0,236.1616,236.233,235.7869,235.7869,11533.0
2021-12-03 14:10:00,264.32,264.7,264.07,264.48,4805.0,235.8404,236.1794,235.6173,235.9831,4805.0
2021-12-03 14:20:00,264.33,265.15,264.24,264.63,7783.0,235.8493,236.581,235.769,236.117,7783.0
2021-12-03 14:30:00,264.71,264.76,264.17,264.17,6628.0,236.1884,236.233,235.7065,235.7065,6628.0
2021-12-03 14:40:00,264.26,264.81,264.26,264.56,7456.0,235.7869,236.2776,235.7869,236.0545,7456.0
2021-12-03 14:50:00,264.54,264.8,264.21,264.51,9094.0,236.0367,236.2687,235.7422,236.0099,9094.0
2021-12-03 15:00:00,264.38,264.89,264.04,264.28,9110.0,235.8939,236.349,235.5906,235.8047,9110.0
2021-12-03 15:10:00,264.43,264.92,264.35,264.56,11439.0,235.9385,236.3757,235.8672,236.0545,11439.0
2021-12-03 15:20:00,264.8,265.77,264.79,265.69,12192.0,236.2687,237.1342,236.2597,237.0628,12192.0
2021-12-03 15:30:00,265.6,266.18,265.47,265.64,20514.0,236.9825,237.5,236.8665,237.0182,20514.0
2021-12-03 15:40:00,265.7,265.9,264.92,265.41,26424.0,237.0717,237.2501,236.3757,236.8129,26424.0
2021-12-03 15:50:00,265.22,267.2,265.22,266.8,73338.0,236.6434,238.4101,236.6434,238.0532,73338.0
2021-12-06 09:30:00,268.53,269.52,267.34,269.5,54616.0,239.5968,240.4801,238.535,240.4623,54616.0
2021-12-06 09:40:00,269.43,269.43,268.57,269.29,20890.0,240.3998,240.3998,239.6325,240.2749,20890.0
2021-12-06 09:50:00,269.16,271.22,269.01,270.98,26272.0,240.1589,241.9969,240.0251,241.7828,26272.0
2021-12-06 10:00:00,270.85,271.43,269.43,269.47,55513.0,241.6668,242.1843,240.3998,240.4355,55513.0
2021-12-06 10:10:00,269.47,270.21,269.35,269.56,12155.0,240.4355,241.0958,240.3284,240.5158,12155.0
2021-12-06 10:20:00,269.44,270.1,269.44,269.57,18998.0,240.4087,240.9976,240.4087,240.5247,18998.0
2021-12-06 10:30:00,269.73,270.01,269.18,269.44,10601.0,240.6675,240.9173,240.1767,240.4087,10601.0
2021-12-06 10:40:00,269.49,270.72,269.35,270.72,14108.0,240.4533,241.5508,240.3284,241.5508,14108.0
2021-12-06 10:50:00,270.58,271.79,270.48,271.78,13931.0,241.4259,242.5055,241.3367,242.4966,13931.0
2021-12-06 11:00:00,271.77,271.82,270.91,271.34,18626.0,242.4877,242.5323,241.7203,242.104,18626.0
2021-12-06 11:10:00,271.31,271.98,271.06,271.67,82498.0,242.0772,242.675,241.8542,242.3984,82498.0
2021-12-06 11:20:00,271.63,272.89,271.58,272.8,15779.0,242.3628,243.487,242.3181,243.4067,15779.0
2021-12-06 11:30:00,272.79,272.79,271.66,271.66,7582.0,243.3978,243.3978,242.3895,242.3895,7582.0
2021-12-06 11:40:00,271.75,271.97,271.11,271.29,12468.0,242.4698,242.6661,241.8988,242.0594,12468.0
2021-12-06 11:50:00,271.31,271.61,271.1,271.32,12297.0,242.0772,242.3449,241.8899,242.0862,12297.0
2021-12-06 12:00:00,271.31,271.61,271.06,271.4,14597.0,242.0772,242.3449,241.8542,242.1575,14597.0
2021-12-06 12:10:00,271.34,271.53,271.22,271.52,14420.0,242.104,242.2735,241.9969,242.2646,14420.0
2021-12-06 12:20:00,271.64,271.95,271.44,271.64,9697.0,242.3717,242.6483,242.1932,242.3717,9697.0
2021-12-06 12:30:00,271.58,271.85,271.5,271.57,13354.0,242.3181,242.5591,242.2468,242.3092,13354.0
2021-12-06 12:40:00,271.54,271.89,271.53,271.8,7621.0,242.2825,242.5947,242.2735,242.5144,7621.0
2021-12-06 12:50:00,271.78,272.05,271.49,271.79,8170.0,242.4966,242.7375,242.2378,242.5055,8170.0
2021-12-06 13:00:00,271.84,272.9,271.67,272.76,63461.0,242.5501,243.4959,242.3984,243.371,63461.0
2021-12-06 13:10:00,272.71,272.75,271.93,272.01,22677.0,243.3264,243.3621,242.6304,242.7018,22677.0
2021-12-06 13:20:00,272.01,272.35,271.87,272.07,9793.0,242.7018,243.0052,242.5769,242.7554,9793.0
2021-12-06 13:30:00,272.05,272.1,271.54,271.54,14827.0,242.7375,242.7821,242.2825,242.2825,14827.0
2021-12-06 13:40:00,271.5,271.62,271.09,271.29,14374.0,242.2468,242.3538,241.8809,242.0594,14374.0
2021-12-06 13:50:00,271.28,271.65,271.12,271.38,13134.0,242.0505,242.3806,241.9077,242.1397,13134.0
2021-12-06 14:00:00,271.58,271.58,270.85,271.09,12912.0,242.3181,242.3181,241.6668,241.8809,12912.0
2021-12-06 14:10:00,271.11,271.46,270.75,271.36,12222.0,241.8988,242.2111,241.5776,242.1219,12222.0
2021-12-06 14:20:00,271.33,272.33,271.33,271.83,57948.0,242.0951,242.9873,242.0951,242.5412,57948.0
2021-12-06 14:30:00,271.88,271.95,271.18,271.23,13616.0,242.5858,242.6483,241.9612,242.0059,13616.0
2021-12-06 14:40:00,271.07,271.19,270.03,270.27,14204.0,241.8631,241.9702,240.9352,241.1493,14204.0
2021-12-06 14:50:00,270.2,270.47,270.17,270.4,9985.0,241.0868,241.3277,241.0601,241.2653,9985.0
2021-12-06 15:00:00,270.4,270.59,269.89,269.99,11293.0,241.2653,241.4348,240.8102,240.8995,11293.0
2021-12-06 15:10:00,270.06,270.18,269.5,269.98,10851.0,240.9619,241.069,240.4623,240.8905,10851.0
2021-12-06 15:20:00,269.93,270.06,269.51,269.83,16710.0,240.8459,240.9619,240.4712,240.7567,16710.0
2021-12-06 15:30:00,269.78,269.96,269.14,269.32,21244.0,240.7121,240.8727,240.141,240.3017,21244.0
2021-12-06 15:40:00,269.31,270.02,269.22,270.02,19037.0,240.2927,240.9262,240.2124,240.9262,19037.0
2021-12-06 15:50:00,269.95,270.49,269.45,269.53,85688.0,240.8638,241.3456,240.4176,240.489,85688.0
2021-12-07 09:30:00,271.25,272.99,271.25,272.99,29963.0,242.0237,243.5762,242.0237,243.5762,29963.0
2021-12-07 09:40:00,272.95,273.47,272.09,273.25,18743.0,243.5405,244.0045,242.7732,243.8082,18743.0
2021-12-07 09:50:00,273.21,274.77,272.58,274.6,28997.0,243.7725,245.1644,243.2104,245.0128,28997.0
2021-12-07 10:00:00,274.65,275.22,273.38,273.72,19499.0,245.0574,245.5659,243.9242,244.2276,19499.0
2021-12-07 10:10:00,273.47,274.0,272.71,272.83,15514.0,244.0045,244.4774,243.3264,243.4335,15514.0
2021-12-07 10:20:00,272.81,273.09,272.21,272.9,15174.0,243.4156,243.6654,242.8803,243.4959,15174.0
2021-12-07 10:30:00,273.02,274.41,272.93,274.25,26517.0,243.603,244.8432,243.5227,244.7005,26517.0
2021-12-07 10:40:00,274.24,274.92,273.99,274.92,23074.0,244.6915,245.2983,244.4685,245.2983,23074.0
2021-12-07 10:50:00,274.91,275.42,274.46,275.42,28353.0,245.2893,245.7444,244.8878,245.7444,28353.0
2021-12-07 11:00:00,275.39,275.68,274.93,275.47,13924.0,245.7176,245.9764,245.3072,245.789,13924.0
2021-12-07 11:10:00,275.44,275.48,274.9,274.95,12120.0,245.7622,245.7979,245.2804,245.325,12120.0
2021-12-07 11:20:00,275.06,275.89,274.88,275.6,18967.0,245.4232,246.1638,245.2626,245.905,18967.0
2021-12-07 11:30:00,275.51,276.65,275.48,276.65,21421.0,245.8247,246.8419,245.7979,246.8419,21421.0
2021-12-07 11:40:00,276.64,276.85,276.31,276.85,24729.0,246.8329,247.0203,246.5385,247.0203,24729.0
2021-12-07 11:50:00,277.0,277.01,276.47,276.66,18299.0,247.1542,247.1631,246.6813,246.8508,18299.0
2021-12-07 12:00:00,276.66,276.98,276.52,276.55,14556.0,246.8508,247.1363,246.7259,246.7526,14556.0
2021-12-07 12:10:00,276.57,277.13,276.53,276.62,21593.0,246.7705,247.2702,246.7348,246.8151,21593.0
2021-12-07 12:20:00,276.64,276.85,276.43,276.5,9939.0,246.8329,247.0203,246.6456,246.708,9939.0
2021-12-07 12:30:00,276.48,276.66,276.41,276.55,11354.0,246.6902,246.8508,246.6277,246.7526,11354.0
2021-12-07 12:40:00,276.61,276.76,276.43,276.67,7461.0,246.8062,246.94,246.6456,246.8597,7461.0
2021-12-07 12:50:00,276.67,276.67,276.35,276.42,11889.0,246.8597,246.8597,246.5742,246.6367,11889.0
2021-12-07 13:00:00,276.44,276.9,276.34,276.9,10172.0,246.6545,247.0649,246.5653,247.0649,10172.0
2021-12-07 13:10:00,276.88,276.88,276.41,276.52,13104.0,247.0471,247.0471,246.6277,246.7259,13104.0
2021-12-07 13:20:00,276.46,276.59,276.39,276.46,12589.0,246.6723,246.7883,246.6099,246.6723,12589.0
2021-12-07 13:30:00,276.53,277.06,276.47,277.0,25351.0,246.7348,247.2077,246.6813,247.1542,25351.0
2021-12-07 13:40:00,276.96,277.17,276.67,276.67,22127.0,247.1185,247.3058,246.8597,246.8597,22127.0
2021-12-07 13:50:00,276.64,276.79,276.25,276.25,19378.0,246.8329,246.9668,246.485,246.485,19378.0
2021-12-07 14:00:00,276.35,276.52,275.97,276.46,15160.0,246.5742,246.7259,246.2351,246.6723,15160.0
2021-12-07 14:10:00,276.49,276.76,276.41,276.76,7669.0,246.6991,246.94,246.6277,246.94,7669.0
2021-12-07 14:20:00,276.72,276.96,276.56,276.8,11390.0,246.9043,247.1185,246.7616,246.9757,11390.0
2021-12-07 14:30:00,276.81,277.19,276.73,277.09,13017.0,246.9846,247.3237,246.9133,247.2345,13017.0
2021-12-07 14:40:00,277.14,277.3,276.85,276.85,23602.0,247.2791,247.4218,247.0203,247.0203,23602.0
2021-12-07 14:50:00,276.85,277.25,276.73,276.98,21252.0,247.0203,247.3772,246.9133,247.1363,21252.0
2021-12-07 15:00:00,276.95,277.32,276.58,276.59,26477.0,247.1095,247.4397,246.7794,246.7883,26477.0
2021-12-07 15:10:00,276.63,276.93,276.4,276.78,23234.0,246.824,247.0917,246.6188,246.9579,23234.0
2021-12-07 15:20:00,276.82,277.0,276.53,276.88,11913.0,246.9936,247.1542,246.7348,247.0471,11913.0
2021-12-07 15:30:00,276.95,276.95,276.2,276.34,25525.0,247.1095,247.1095,246.4404,246.5653,25525.0
2021-12-07 15:40:00,276.38,276.64,276.13,276.62,64320.0,246.601,246.8329,246.3779,246.8151,64320.0
2021-12-07 15:50:00,276.59,277.14,275.88,276.76,169639.0,246.7883,247.2791,246.1548,246.94,169639.0
2021-12-08 09:30:00,276.39,277.92,275.75,276.2,27505.0,246.6099,247.975,246.0388,246.4404,27505.0
2021-12-08 09:40:00,276.81,277.33,275.97,276.69,15521.0,246.9846,247.4486,246.2351,246.8776,15521.0
2021-12-08 09:50:00,276.92,276.92,275.77,275.9,13609.0,247.0828,247.0828,246.0567,246.1727,13609.0
2021-12-08 10:00:00,276.04,276.8,275.46,275.53,29953.0,246.2976,246.9757,245.7801,245.8425,29953.0
2021-12-08 10:10:00,275.44,276.14,275.33,275.84,13795.0,245.7622,246.3868,245.6641,246.1191,13795.0
2021-12-08 10:20:00,275.77,276.09,274.2,274.2,26660.0,246.0567,246.3422,244.6558,244.6558,26660.0
2021-12-08 10:30:00,274.38,274.81,273.54,274.2,17547.0,244.8165,245.2001,244.067,244.6558,17547.0
2021-12-08 10:40:00,274.25,274.7,274.18,274.62,12477.0,244.7005,245.102,244.638,245.0306,12477.0
2021-12-08 10:50:00,274.77,275.48,274.68,274.84,14058.0,245.1644,245.7979,245.0841,245.2269,14058.0
2021-12-08 11:00:00,274.71,275.34,274.51,275.34,16950.0,245.1109,245.673,244.9324,245.673,16950.0
2021-12-08 11:10:00,275.28,275.6,274.97,275.51,17923.0,245.6195,245.905,245.3429,245.8247,17923.0
2021-12-08 11:20:00,275.61,275.61,274.96,275.12,12788.0,245.9139,245.9139,245.334,245.4767,12788.0
2021-12-08 11:30:00,275.02,275.13,274.19,274.44,11749.0,245.3875,245.4856,244.6469,244.87,11749.0
2021-12-08 11:40:00,274.45,275.09,274.37,275.09,9361.0,244.8789,245.45,244.8075,245.45,9361.0
2021-12-08 11:50:00,274.88,275.18,274.67,275.18,6338.0,245.2626,245.5303,245.0752,245.5303,6338.0
2021-12-08 12:00:00,275.2,275.4,274.93,275.4,3551.0,245.5481,245.7266,245.3072,245.7266,3551.0
2021-12-08 12:10:00,275.57,275.6,275.11,275.11,6960.0,245.8782,245.905,245.4678,245.4678,6960.0
2021-12-08 12:20:00,275.25,275.47,275.05,275.36,3902.0,245.5927,245.789,245.4143,245.6909,3902.0
2021-12-08 12:30:00,275.61,275.97,275.54,275.81,7640.0,245.9139,246.2351,245.8515,246.0924,7640.0
2021-12-08 12:40:00,275.82,276.04,275.75,275.91,4818.0,246.1013,246.2976,246.0388,246.1816,4818.0
2021-12-08 12:50:00,276.03,276.24,275.95,275.97,5112.0,246.2887,246.476,246.2173,246.2351,5112.0
2021-12-08 13:00:00,276.11,276.49,276.08,276.43,8919.0,246.3601,246.6991,246.3333,246.6456,8919.0
2021-12-08 13:10:00,276.42,276.61,276.36,276.56,6006.0,246.6367,246.8062,246.5831,246.7616,6006.0
2021-12-08 13:20:00,276.54,277.04,276.53,277.0,7858.0,246.7437,247.1898,246.7348,247.1542,7858.0
2021-12-08 13:30:00,277.03,277.04,276.44,276.44,4481.0,247.1809,247.1898,246.6545,246.6545,4481.0
2021-12-08 13:40:00,276.48,276.71,276.47,276.55,6033.0,246.6902,246.8954,246.6813,246.7526,6033.0
2021-12-08 13:50:00,276.51,276.51,276.0,276.01,9031.0,246.717,246.717,246.2619,246.2708,9031.0
2021-12-08 14:00:00,275.94,275.94,275.52,275.64,12591.0,246.2084,246.2084,245.8336,245.9407,12591.0
2021-12-08 14:10:00,275.66,275.77,275.03,275.04,9993.0,245.9585,246.0567,245.3964,245.4053,9993.0
2021-12-08 14:20:00,275.03,275.22,274.95,275.07,15576.0,245.3964,245.5659,245.325,245.4321,15576.0
2021-12-08 14:30:00,275.06,275.1,274.74,274.74,7865.0,245.4232,245.4589,245.1377,245.1377,7865.0
2021-12-08 14:40:00,274.82,275.01,274.75,274.96,8337.0,245.209,245.3786,245.1466,245.334,8337.0
2021-12-08 14:50:00,275.0,275.27,274.9,275.27,4211.0,245.3697,245.6106,245.2804,245.6106,4211.0
2021-12-08 15:00:00,275.31,276.1,275.12,276.1,6182.0,245.6463,246.3511,245.4767,246.3511,6182.0
2021-12-08 15:10:00,276.17,276.17,275.73,275.91,7689.0,246.4136,246.4136,246.021,246.1816,7689.0
2021-12-08 15:20:00,275.9,276.15,275.83,275.95,16553.0,246.1727,246.3957,246.1102,246.2173,16553.0
2021-12-08 15:30:00,275.88,276.08,275.39,275.67,20399.0,246.1548,246.3333,245.7176,245.9675,20399.0
2021-12-08 15:40:00,275.72,275.97,275.58,275.97,21756.0,246.0121,246.2351,245.8872,246.2351,21756.0
2021-12-08 15:50:00,275.98,276.71,275.77,275.81,75637.0,246.2441,246.8954,246.0567,246.0924,75637.0
2021-12-09 09:30:00,275.88,276.99,273.91,273.96,27453.0,246.1548,247.1452,244.3971,244.4417,27453.0
2021-12-09 09:40:00,273.71,273.97,272.86,273.21,10694.0,244.2186,244.4506,243.4602,243.7725,10694.0
2021-12-09 09:50:00,273.3,273.81,272.74,272.74,11867.0,243.8528,244.3079,243.3532,243.3532,11867.0
2021-12-09 10:00:00,272.69,272.7,271.31,271.62,17499.0,243.3085,243.3175,242.0772,242.3538,17499.0
2021-12-09 10:10:00,271.61,272.5,271.5,272.47,8965.0,242.3449,243.139,242.2468,243.1123,8965.0
2021-12-09 10:20:00,272.16,272.44,271.87,272.22,5413.0,242.8357,243.0855,242.5769,242.8892,5413.0
2021-12-09 10:30:00,272.37,272.51,271.76,271.91,7330.0,243.023,243.1479,242.4788,242.6126,7330.0
2021-12-09 10:40:00,271.85,272.82,271.81,272.57,7794.0,242.5591,243.4245,242.5234,243.2015,7794.0
2021-12-09 10:50:00,272.59,273.48,272.59,273.2,12068.0,243.2193,244.0134,243.2193,243.7636,12068.0
2021-12-09 11:00:00,273.25,273.37,272.9,273.21,19224.0,243.8082,243.9153,243.4959,243.7725,19224.0
2021-12-09 11:10:00,273.26,273.76,273.21,273.32,14490.0,243.8171,244.2633,243.7725,243.8707,14490.0
2021-12-09 11:20:00,273.32,273.6,272.92,273.6,12447.0,243.8707,244.1205,243.5138,244.1205,12447.0
2021-12-09 11:30:00,273.63,273.65,272.97,272.98,10073.0,244.1473,244.1651,243.5584,243.5673,10073.0
2021-12-09 11:40:00,272.88,273.13,272.29,272.47,12802.0,243.4781,243.7011,242.9516,243.1123,12802.0
2021-12-09 11:50:00,272.33,272.68,272.23,272.26,12349.0,242.9873,243.2996,242.8981,242.9249,12349.0
2021-12-09 12:00:00,272.22,272.41,271.95,272.4,11227.0,242.8892,243.0587,242.6483,243.0498,11227.0
2021-12-09 12:10:00,272.45,272.5,272.29,272.35,5795.0,243.0944,243.139,242.9516,243.0052,5795.0
2021-12-09 12:20:00,272.43,272.62,272.34,272.5,7716.0,243.0766,243.2461,242.9963,243.139,7716.0
2021-12-09 12:30:00,272.51,272.84,272.51,272.76,4533.0,243.1479,243.4424,243.1479,243.371,4533.0
2021-12-09 12:40:00,272.77,273.03,272.62,272.75,6912.0,243.3799,243.6119,243.2461,243.3621,6912.0
2021-12-09 12:50:00,272.71,272.76,272.5,272.76,5610.0,243.3264,243.371,243.139,243.371,5610.0
2021-12-09 13:00:00,272.64,272.75,272.37,272.41,3005.0,243.2639,243.3621,243.023,243.0587,3005.0
2021-12-09 13:10:00,272.39,272.52,272.19,272.25,3837.0,243.0409,243.1569,242.8624,242.916,3837.0
2021-12-09 13:20:00,272.27,272.74,272.19,272.74,7010.0,242.9338,243.3532,242.8624,243.3532,7010.0
2021-12-09 13:30:00,272.68,272.95,272.56,272.9,6130.0,243.2996,243.5405,243.1926,243.4959,6130.0
2021-12-09 13:40:00,272.98,273.55,272.97,273.43,5014.0,243.5673,244.0759,243.5584,243.9688,5014.0
2021-12-09 13:50:00,273.38,273.62,273.28,273.62,7364.0,243.9242,244.1383,243.835,244.1383,7364.0
2021-12-09 14:00:00,273.57,273.67,273.1,273.1,6645.0,244.0937,244.183,243.6744,243.6744,6645.0
2021-12-09 14:10:00,273.15,273.18,272.73,273.02,7854.0,243.719,243.7458,243.3442,243.603,7854.0
2021-12-09 14:20:00,273.08,273.22,272.87,273.0,3100.0,243.6565,243.7814,243.4692,243.5851,3100.0
2021-12-09 14:30:00,272.93,272.98,272.43,272.5,3646.0,243.5227,243.5673,243.0766,243.139,3646.0
2021-12-09 14:40:00,272.52,272.52,272.0,272.21,7385.0,243.1569,243.1569,242.6929,242.8803,7385.0
2021-12-09 14:50:00,272.28,272.28,271.89,271.98,8933.0,242.9427,242.9427,242.5947,242.675,8933.0
2021-12-09 15:00:00,271.98,272.36,271.98,272.36,10077.0,242.675,243.0141,242.675,243.0141,10077.0
2021-12-09 15:10:00,272.35,272.54,272.11,272.27,10759.0,243.0052,243.1747,242.791,242.9338,10759.0
2021-12-09 15:20:00,272.1,272.36,271.98,271.98,10690.0,242.7821,243.0141,242.675,242.675,10690.0
2021-12-09 15:30:00,271.98,272.87,271.97,272.6,13411.0,242.675,243.4692,242.6661,243.2282,13411.0
2021-12-09 15:40:00,272.6,272.84,272.31,272.35,21152.0,243.2282,243.4424,242.9695,243.0052,21152.0
2021-12-09 15:50:00,272.34,272.34,270.93,271.06,102745.0,242.9963,242.9963,241.7382,241.8542,102745.0
2021-12-10 09:30:00,270.91,272.05,269.45,271.79,36103.0,241.7203,242.7375,240.4176,242.5055,36103.0
2021-12-10 09:40:00,271.74,272.25,271.16,271.34,17528.0,242.4609,242.916,241.9434,242.104,17528.0
2021-12-10 09:50:00,271.41,272.68,271.05,272.27,34846.0,242.1665,243.2996,241.8453,242.9338,34846.0
2021-12-10 10:00:00,272.27,273.83,272.27,273.05,20226.0,242.9338,244.3257,242.9338,243.6298,20226.0
2021-12-10 10:10:00,273.05,273.18,272.62,272.73,15191.0,243.6298,243.7458,243.2461,243.3442,15191.0
2021-12-10 10:20:00,272.54,272.96,272.22,272.44,11999.0,243.1747,243.5495,242.8892,243.0855,11999.0
2021-12-10 10:30:00,272.44,272.7,271.84,272.7,17599.0,243.0855,243.3175,242.5501,243.3175,17599.0
2021-12-10 10:40:00,272.62,273.29,272.49,273.18,9231.0,243.2461,243.8439,243.1301,243.7458,9231.0
2021-12-10 10:50:00,273.16,273.63,273.14,273.53,9559.0,243.7279,244.1473,243.7101,244.058,9559.0
2021-12-10 11:00:00,273.68,273.77,272.52,272.52,10645.0,244.1919,244.2722,243.1569,243.1569,10645.0
2021-12-10 11:10:00,272.45,273.49,272.45,273.49,11653.0,243.0944,244.0224,243.0944,244.0224,11653.0
2021-12-10 11:20:00,273.44,274.18,273.27,274.14,24702.0,243.9777,244.638,243.8261,244.6023,24702.0
2021-12-10 11:30:00,273.95,274.18,273.83,274.0,10208.0,244.4328,244.638,244.3257,244.4774,10208.0
2021-12-10 11:40:00,273.99,274.0,273.46,273.51,7420.0,244.4685,244.4774,243.9956,244.0402,7420.0
2021-12-10 11:50:00,273.48,273.48,272.32,272.51,6943.0,244.0134,244.0134,242.9784,243.1479,6943.0
2021-12-10 12:00:00,272.57,272.87,272.32,272.85,7228.0,243.2015,243.4692,242.9784,243.4513,7228.0
2021-12-10 12:10:00,272.85,273.15,272.81,272.81,6666.0,243.4513,243.719,243.4156,243.4156,6666.0
2021-12-10 12:20:00,272.66,272.66,272.14,272.14,7184.0,243.2818,243.2818,242.8178,242.8178,7184.0
2021-12-10 12:30:00,272.08,272.08,271.56,271.69,13569.0,242.7643,242.7643,242.3003,242.4163,13569.0
2021-12-10 12:40:00,271.69,272.35,271.66,272.3,14883.0,242.4163,243.0052,242.3895,242.9606,14883.0
2021-12-10 12:50:00,272.19,272.2,271.72,271.81,11295.0,242.8624,242.8713,242.4431,242.5234,11295.0
2021-12-10 13:00:00,271.77,272.38,271.76,272.38,11246.0,242.4877,243.0319,242.4788,243.0319,11246.0
2021-12-10 13:10:00,272.38,272.55,272.28,272.53,7567.0,243.0319,243.1836,242.9427,243.1658,7567.0
2021-12-10 13:20:00,272.61,272.64,272.29,272.46,30776.0,243.2372,243.2639,242.9516,243.1033,30776.0
2021-12-10 13:30:00,272.66,273.06,272.61,273.06,4376.0,243.2818,243.6387,243.2372,243.6387,4376.0
2021-12-10 13:40:00,273.14,273.27,272.96,272.96,7434.0,243.7101,243.8261,243.5495,243.5495,7434.0
2021-12-10 13:50:00,272.93,272.94,272.57,272.73,6860.0,243.5227,243.5316,243.2015,243.3442,6860.0
2021-12-10 14:00:00,272.61,272.67,272.42,272.5,6829.0,243.2372,243.2907,243.0676,243.139,6829.0
2021-12-10 14:10:00,272.51,272.67,272.22,272.29,6986.0,243.1479,243.2907,242.8892,242.9516,6986.0
2021-12-10 14:20:00,272.37,272.7,272.33,272.67,5973.0,243.023,243.3175,242.9873,243.2907,5973.0
2021-12-10 14:30:00,272.72,272.82,272.42,272.67,6729.0,243.3353,243.4245,243.0676,243.2907,6729.0
2021-12-10 14:40:00,272.69,272.85,272.23,272.23,9858.0,243.3085,243.4513,242.8981,242.8981,9858.0
2021-12-10 14:50:00,272.31,272.31,271.89,271.94,5607.0,242.9695,242.9695,242.5947,242.6394,5607.0
2021-12-10 15:00:00,271.93,272.18,271.86,272.02,12614.0,242.6304,242.8535,242.568,242.7107,12614.0
2021-12-10 15:10:00,271.98,272.16,271.85,272.12,9515.0,242.675,242.8357,242.5591,242.8,9515.0
2021-12-10 15:20:00,272.15,272.81,272.14,272.64,11006.0,242.8267,243.4156,242.8178,243.2639,11006.0
2021-12-10 15:30:00,272.63,272.79,272.24,272.33,18927.0,243.255,243.3978,242.907,242.9873,18927.0
2021-12-10 15:40:00,272.35,272.7,272.1,272.53,31707.0,243.0052,243.3175,242.7821,243.1658,31707.0
2021-12-10 15:50:00,272.46,273.14,272.32,272.58,97960.0,243.1033,243.7101,242.9784,243.2104,97960.0
2021-12-13 09:30:00,272.0,273.39,270.35,272.48,55619.0,242.6929,243.9331,241.2207,243.1212,55619.0
2021-12-13 09:40:00,272.8,274.7,272.67,274.0,11379.0,243.4067,245.102,243.2907,244.4774,11379.0
2021-12-13 09:50:00,274.08,275.35,273.89,274.22,13191.0,244.5488,245.6819,244.3793,244.6737,13191.0
2021-12-13 10:00:00,274.22,274.83,274.02,274.3,36450.0,244.6737,245.218,244.4952,244.7451,36450.0
2021-12-13 10:10:00,274.41,275.51,274.18,275.27,13310.0,244.8432,245.8247,244.638,245.6106,13310.0
2021-12-13 10:20:00,275.07,275.1,274.69,274.96,10722.0,245.4321,245.4589,245.0931,245.334,10722.0
2021-12-13 10:30:00,274.94,275.14,274.23,274.82,10145.0,245.3161,245.4946,244.6826,245.209,10145.0
2021-12-13 10:40:00,274.82,275.04,274.5,274.58,12637.0,245.209,245.4053,244.9235,244.9949,12637.0
2021-12-13 10:50:00,274.6,274.68,273.81,274.28,18790.0,245.0128,245.0841,244.3079,244.7272,18790.0
2021-12-13 11:00:00,274.13,274.49,273.86,274.13,9259.0,244.5934,244.9146,244.3525,244.5934,9259.0
2021-12-13 11:10:00,274.24,274.58,274.21,274.44,15802.0,244.6915,244.9949,244.6648,244.87,15802.0
2021-12-13 11:20:00,274.46,275.35,274.45,275.35,8247.0,244.8878,245.6819,244.8789,245.6819,8247.0
2021-12-13 11:30:00,275.39,276.11,275.3,276.11,19896.0,245.7176,246.3601,245.6373,246.3601,19896.0
2021-12-13 11:40:00,276.08,276.57,275.99,276.22,17742.0,246.3333,246.7705,246.253,246.4582,17742.0
2021-12-13 11:50:00,276.09,276.45,275.74,276.34,12632.0,246.3422,246.6634,246.0299,246.5653,12632.0
2021-12-13 12:00:00,276.3,276.83,276.12,276.5,13802.0,246.5296,247.0025,246.369,246.708,13802.0
2021-12-13 12:10:00,276.61,276.92,276.37,276.59,22578.0,246.8062,247.0828,246.592,246.7883,22578.0
2021-12-13 12:20:00,276.58,276.86,276.3,276.3,25480.0,246.7794,247.0292,246.5296,246.5296,25480.0
2021-12-13 12:30:00,276.3,277.15,276.3,277.15,12221.0,246.5296,247.288,246.5296,247.288,12221.0
2021-12-13 12:40:00,277.07,277.33,276.34,276.64,25470.0,247.2166,247.4486,246.5653,246.8329,25470.0
2021-12-13 12:50:00,276.64,277.12,276.61,277.12,7760.0,246.8329,247.2612,246.8062,247.2612,7760.0
2021-12-13 13:00:00,277.13,277.19,276.4,276.49,24815.0,247.2702,247.3237,246.6188,246.6991,24815.0
2021-12-13 13:10:00,276.36,276.38,276.07,276.29,17511.0,246.5831,246.601,246.3244,246.5207,17511.0
2021-12-13 13:20:00,276.22,276.34,276.06,276.28,12598.0,246.4582,246.5653,246.3154,246.5117,12598.0
2021-12-13 13:30:00,276.34,276.59,275.96,276.0,16989.0,246.5653,246.7883,246.2262,246.2619,16989.0
2021-12-13 13:40:00,275.98,276.04,275.7,275.72,13344.0,246.2441,246.2976,245.9942,246.0121,13344.0
2021-12-13 13:50:00,275.7,276.06,275.69,275.9,12972.0,245.9942,246.3154,245.9853,246.1727,12972.0
2021-12-13 14:00:00,275.85,276.06,275.67,275.79,11083.0,246.1281,246.3154,245.9675,246.0745,11083.0
2021-12-13 14:10:00,275.74,276.06,275.62,275.96,14317.0,246.0299,246.3154,245.9228,246.2262,14317.0
2021-12-13 14:20:00,275.97,276.02,275.36,275.37,10595.0,246.2351,246.2798,245.6909,245.6998,10595.0
2021-12-13 14:30:00,275.43,275.67,274.92,275.58,21211.0,245.7533,245.9675,245.2983,245.8872,21211.0
2021-12-13 14:40:00,275.6,275.92,275.53,275.84,10532.0,245.905,246.1905,245.8425,246.1191,10532.0
2021-12-13 14:50:00,275.84,276.27,275.77,275.95,21932.0,246.1191,246.5028,246.0567,246.2173,21932.0
2021-12-13 15:00:00,275.98,276.21,275.72,275.88,14271.0,246.2441,246.4493,246.0121,246.1548,14271.0
2021-12-13 15:10:00,275.81,276.18,275.43,276.06,14310.0,246.0924,246.4225,245.7533,246.3154,14310.0
2021-12-13 15:20:00,276.08,276.36,275.79,276.24,27318.0,246.3333,246.5831,246.0745,246.476,27318.0
2021-12-13 15:30:00,276.29,277.27,276.28,276.98,41243.0,246.5207,247.3951,246.5117,247.1363,41243.0
2021-12-13 15:40:00,277.01,277.21,276.38,276.42,35619.0,247.1631,247.3415,246.601,246.6367,35619.0
2021-12-13 15:50:00,276.41,276.47,275.6,276.02,98865.0,246.6277,246.6813,245.905,246.2798,98865.0
2021-12-14 09:30:00,274.47,278.1,273.3,273.9,72464.0,244.8968,248.1356,243.8528,244.3882,72464.0
2021-12-14 09:40:00,273.71,274.29,271.51,272.21,26011.0,244.2186,244.7362,242.2557,242.8803,26011.0
2021-12-14 09:50:00,272.13,273.22,271.73,271.75,21890.0,242.8089,243.7814,242.452,242.4698,21890.0
2021-12-14 10:00:00,271.69,272.69,271.19,272.69,24499.0,242.4163,243.3085,241.9702,243.3085,24499.0
2021-12-14 10:10:00,272.74,272.94,271.38,271.93,14784.0,243.3532,243.5316,242.1397,242.6304,14784.0
2021-12-14 10:20:00,271.89,272.47,271.73,272.3,15686.0,242.5947,243.1123,242.452,242.9606,15686.0
2021-12-14 10:30:00,272.34,272.34,271.5,271.98,22919.0,242.9963,242.9963,242.2468,242.675,22919.0
2021-12-14 10:40:00,272.05,272.79,271.86,272.2,12070.0,242.7375,243.3978,242.568,242.8713,12070.0
2021-12-14 10:50:00,272.01,272.01,271.27,271.38,17894.0,242.7018,242.7018,242.0415,242.1397,17894.0
2021-12-14 11:00:00,271.44,272.69,271.3,272.46,26644.0,242.1932,243.3085,242.0683,243.1033,26644.0
2021-12-14 11:10:00,272.46,272.66,271.69,272.1,34820.0,243.1033,243.2818,242.4163,242.7821,34820.0
2021-12-14 11:20:00,272.16,272.94,272.04,272.62,15386.0,242.8357,243.5316,242.7286,243.2461,15386.0
2021-12-14 11:30:00,272.63,272.66,271.85,272.17,10950.0,243.255,243.2818,242.5591,242.8446,10950.0
2021-12-14 11:40:00,272.24,272.61,272.05,272.15,9380.0,242.907,243.2372,242.7375,242.8267,9380.0
2021-12-14 11:50:00,272.19,272.19,271.42,271.74,29735.0,242.8624,242.8624,242.1754,242.4609,29735.0
2021-12-14 12:00:00,271.7,271.87,271.13,271.87,13759.0,242.4252,242.5769,241.9166,242.5769,13759.0
2021-12-14 12:10:00,271.78,272.05,271.43,271.91,19629.0,242.4966,242.7375,242.1843,242.6126,19629.0
2021-12-14 12:20:00,272.0,272.17,271.83,272.03,12137.0,242.6929,242.8446,242.5412,242.7197,12137.0
2021-12-14 12:30:00,272.0,272.15,271.76,271.94,6264.0,242.6929,242.8267,242.4788,242.6394,6264.0
2021-12-14 12:40:00,271.95,272.1,271.69,271.69,10065.0,242.6483,242.7821,242.4163,242.4163,10065.0
2021-12-14 12:50:00,271.67,271.83,271.01,271.22,9485.0,242.3984,242.5412,241.8096,241.9969,9485.0
2021-12-14 13:00:00,271.13,271.66,271.11,271.66,14474.0,241.9166,242.3895,241.8988,242.3895,14474.0
2021-12-14 13:10:00,271.62,271.95,271.46,271.7,11008.0,242.3538,242.6483,242.2111,242.4252,11008.0
2021-12-14 13:20:00,271.73,271.99,271.66,271.67,11625.0,242.452,242.684,242.3895,242.3984,11625.0
2021-12-14 13:30:00,271.68,272.09,271.64,271.69,12019.0,242.4074,242.7732,242.3717,242.4163,12019.0
2021-12-14 13:40:00,271.71,272.03,271.61,271.96,9364.0,242.4341,242.7197,242.3449,242.6572,9364.0
2021-12-14 13:50:00,271.9,272.32,271.75,272.27,12219.0,242.6037,242.9784,242.4698,242.9338,12219.0
2021-12-14 14:00:00,272.27,272.49,271.9,272.49,12377.0,242.9338,243.1301,242.6037,243.1301,12377.0
2021-12-14 14:10:00,272.66,273.07,272.66,272.92,19086.0,243.2818,243.6476,243.2818,243.5138,19086.0
2021-12-14 14:20:00,272.92,272.92,272.41,272.77,16092.0,243.5138,243.5138,243.0587,243.3799,16092.0
2021-12-14 14:30:00,272.58,272.98,272.48,272.57,23552.0,243.2104,243.5673,243.1212,243.2015,23552.0
2021-12-14 14:40:00,272.73,273.41,272.51,273.21,21474.0,243.3442,243.951,243.1479,243.7725,21474.0
2021-12-14 14:50:00,273.21,273.55,273.11,273.38,28099.0,243.7725,244.0759,243.6833,243.9242,28099.0
2021-12-14 15:00:00,273.45,274.05,273.33,273.99,22478.0,243.9867,244.522,243.8796,244.4685,22478.0
2021-12-14 15:10:00,274.03,274.12,273.71,274.02,15835.0,244.5042,244.5845,244.2186,244.4952,15835.0
2021-12-14 15:20:00,274.11,274.24,273.52,273.98,14673.0,244.5755,244.6915,244.0491,244.4596,14673.0
2021-12-14 15:30:00,273.98,274.61,273.84,274.1,15285.0,244.4596,245.0217,244.3346,244.5666,15285.0
2021-12-14 15:40:00,274.14,274.24,273.72,273.79,21962.0,244.6023,244.6915,244.2276,244.29,21962.0
2021-12-14 15:50:00,273.72,273.85,273.12,273.46,104071.0,244.2276,244.3436,243.6922,243.9956,104071.0
2021-12-15 09:30:00,274.16,276.19,273.3,275.5,36544.0,244.6202,246.4314,243.8528,245.8158,36544.0
2021-12-15 09:40:00,275.36,275.86,274.19,274.19,22217.0,245.6909,246.137,244.6469,244.6469,22217.0
2021-12-15 09:50:00,274.32,275.3,274.32,275.05,14252.0,244.7629,245.6373,244.7629,245.4143,14252.0
2021-12-15 10:00:00,274.92,275.31,274.62,275.05,18029.0,245.2983,245.6463,245.0306,245.4143,18029.0
2021-12-15 10:10:00,275.04,275.48,274.87,275.21,23392.0,245.4053,245.7979,245.2537,245.557,23392.0
2021-12-15 10:20:00,275.38,275.8,274.74,274.91,20962.0,245.7087,246.0835,245.1377,245.2893,20962.0
2021-12-15 10:30:00,274.91,274.99,273.73,274.09,47951.0,245.2893,245.3607,244.2365,244.5577,47951.0
2021-12-15 10:40:00,274.05,274.65,273.85,274.1,34969.0,244.522,245.0574,244.3436,244.5666,34969.0
2021-12-15 10:50:00,274.21,274.59,274.13,274.44,23392.0,244.6648,245.0038,244.5934,244.87,23392.0
2021-12-15 11:00:00,274.44,274.52,273.85,274.05,23921.0,244.87,244.9414,244.3436,244.522,23921.0
2021-12-15 11:10:00,274.07,274.17,273.21,273.21,15365.0,244.5399,244.6291,243.7725,243.7725,15365.0
2021-12-15 11:20:00,273.2,273.44,273.0,273.12,11628.0,243.7636,243.9777,243.5851,243.6922,11628.0
2021-12-15 11:30:00,273.14,273.29,272.42,272.42,12699.0,243.7101,243.8439,243.0676,243.0676,12699.0
2021-12-15 11:40:00,272.49,272.84,272.05,272.75,12447.0,243.1301,243.4424,242.7375,243.3621,12447.0
2021-12-15 11:50:00,272.75,272.93,272.56,272.69,15078.0,243.3621,243.5227,243.1926,243.3085,15078.0
2021-12-15 12:00:00,272.76,272.89,272.09,272.09,13015.0,243.371,243.487,242.7732,242.7732,13015.0
2021-12-15 12:10:00,272.21,272.23,271.39,271.58,16341.0,242.8803,242.8981,242.1486,242.3181,16341.0
2021-12-15 12:20:00,271.65,271.88,271.48,271.69,19122.0,242.3806,242.5858,242.2289,242.4163,19122.0
2021-12-15 12:30:00,271.72,271.76,271.27,271.41,11779.0,242.4431,242.4788,242.0415,242.1665,11779.0
2021-12-15 12:40:00,271.44,271.9,271.4,271.77,9755.0,242.1932,242.6037,242.1575,242.4877,9755.0
2021-12-15 12:50:00,271.82,272.02,271.35,271.43,16819.0,242.5323,242.7107,242.1129,242.1843,16819.0
2021-12-15 13:00:00,271.4,271.63,271.12,271.48,20207.0,242.1575,242.3628,241.9077,242.2289,20207.0
2021-12-15 13:10:00,271.41,271.6,271.18,271.55,16947.0,242.1665,242.336,241.9612,242.2914,16947.0
2021-12-15 13:20:00,271.59,272.17,271.57,272.02,32824.0,242.3271,242.8446,242.3092,242.7107,32824.0
2021-12-15 13:30:00,272.02,272.29,271.86,272.0,11346.0,242.7107,242.9516,242.568,242.6929,11346.0
2021-12-15 13:40:00,271.94,272.67,271.94,272.37,18047.0,242.6394,243.2907,242.6394,243.023,18047.0
2021-12-15 13:50:00,272.47,272.52,272.14,272.5,27125.0,243.1123,243.1569,242.8178,243.139,27125.0
2021-12-15 14:00:00,272.39,273.17,271.96,272.96,27230.0,243.0409,243.7368,242.6572,243.5495,27230.0
2021-12-15 14:10:00,273.14,273.7,272.92,273.11,14904.0,243.7101,244.2097,243.5138,243.6833,14904.0
2021-12-15 14:20:00,273.02,273.02,272.23,272.62,26286.0,243.603,243.603,242.8981,243.2461,26286.0
2021-12-15 14:30:00,272.56,273.31,272.34,273.07,52916.0,243.1926,243.8617,242.9963,243.6476,52916.0
2021-12-15 14:40:00,272.99,273.79,272.95,273.42,19467.0,243.5762,244.29,243.5405,243.9599,19467.0
2021-12-15 14:50:00,273.42,273.59,273.05,273.24,30713.0,243.9599,244.1116,243.6298,243.7993,30713.0
2021-12-15 15:00:00,273.39,274.22,273.22,274.16,19934.0,243.9331,244.6737,243.7814,244.6202,19934.0
2021-12-15 15:10:00,274.06,274.4,273.51,274.06,25563.0,244.5309,244.8343,244.0402,244.5309,25563.0
2021-12-15 15:20:00,274.16,274.65,273.83,274.63,31303.0,244.6202,245.0574,244.3257,245.0395,31303.0
2021-12-15 15:30:00,274.71,274.79,273.89,273.89,46516.0,245.1109,245.1823,244.3793,244.3793,46516.0
2021-12-15 15:40:00,273.94,274.31,273.06,273.12,40913.0,244.4239,244.754,243.6387,243.6922,40913.0
2021-12-15 15:50:00,273.04,274.5,272.66,274.32,128882.0,243.6208,244.9235,243.2818,244.7629,128882.0
2021-12-16 09:30:00,274.8,277.81,274.71,277.24,48268.0,245.1912,247.8769,245.1109,247.3683,48268.0
2021-12-16 09:40:00,277.02,277.21,275.45,275.91,24103.0,247.172,247.3415,245.7712,246.1816,24103.0
2021-12-16 09:50:00,275.81,276.22,275.38,276.03,21179.0,246.0924,246.4582,245.7087,246.2887,21179.0
2021-12-16 10:00:00,276.22,277.27,276.15,276.92,18539.0,246.4582,247.3951,246.3957,247.0828,18539.0
2021-12-16 10:10:00,276.88,277.59,276.85,277.31,29068.0,247.0471,247.6806,247.0203,247.4308,29068.0
2021-12-16 10:20:00,277.26,278.29,277.02,278.29,23209.0,247.3861,248.3052,247.172,248.3052,23209.0
2021-12-16 10:30:00,278.46,278.95,278.28,278.76,27270.0,248.4568,248.8941,248.2962,248.7245,27270.0
2021-12-16 10:40:00,278.83,279.13,278.55,278.58,30192.0,248.787,249.0547,248.5372,248.5639,30192.0
2021-12-16 10:50:00,278.56,279.15,278.31,278.76,19411.0,248.5461,249.0725,248.323,248.7245,19411.0
2021-12-16 11:00:00,278.75,278.75,278.25,278.73,14133.0,248.7156,248.7156,248.2695,248.6978,14133.0
2021-12-16 11:10:00,278.69,278.69,277.83,278.19,19462.0,248.6621,248.6621,247.8947,248.2159,19462.0
2021-12-16 11:20:00,278.26,278.35,277.64,277.84,12744.0,248.2784,248.3587,247.7252,247.9037,12744.0
2021-12-16 11:30:00,277.73,278.33,277.26,277.26,19816.0,247.8055,248.3409,247.3861,247.3861,19816.0
2021-12-16 11:40:00,277.37,277.74,277.26,277.55,10595.0,247.4843,247.8144,247.3861,247.6449,10595.0
2021-12-16 11:50:00,277.59,278.13,277.58,278.09,39157.0,247.6806,248.1624,247.6717,248.1267,39157.0
2021-12-16 12:00:00,278.0,278.28,277.85,278.0,34584.0,248.0464,248.2962,247.9126,248.0464,34584.0
2021-12-16 12:10:00,278.09,278.38,277.98,278.06,7315.0,248.1267,248.3855,248.0286,248.0999,7315.0
2021-12-16 12:20:00,278.26,278.31,277.86,277.93,11785.0,248.2784,248.323,247.9215,247.984,11785.0
2021-12-16 12:30:00,277.93,278.28,277.78,278.05,9887.0,247.984,248.2962,247.8501,248.091,9887.0
2021-12-16 12:40:00,278.04,278.04,277.09,277.34,12575.0,248.0821,248.0821,247.2345,247.4575,12575.0
2021-12-16 12:50:00,277.22,277.29,276.86,277.29,9713.0,247.3505,247.4129,247.0292,247.4129,9713.0
2021-12-16 13:00:00,277.4,277.66,277.31,277.49,11220.0,247.5111,247.743,247.4308,247.5914,11220.0
2021-12-16 13:10:00,277.55,277.86,277.28,277.52,10214.0,247.6449,247.9215,247.404,247.6181,10214.0
2021-12-16 13:20:00,277.53,277.59,277.04,277.08,9716.0,247.6271,247.6806,247.1898,247.2255,9716.0
2021-12-16 13:30:00,277.13,277.37,276.66,276.66,10231.0,247.2702,247.4843,246.8508,246.8508,10231.0
2021-12-16 13:40:00,276.62,276.62,276.07,276.29,9651.0,246.8151,246.8151,246.3244,246.5207,9651.0
2021-12-16 13:50:00,276.24,276.62,276.03,276.52,7773.0,246.476,246.8151,246.2887,246.7259,7773.0
2021-12-16 14:00:00,276.59,276.66,276.28,276.33,11776.0,246.7883,246.8508,246.5117,246.5563,11776.0
2021-12-16 14:10:00,276.29,276.39,276.12,276.38,6333.0,246.5207,246.6099,246.369,246.601,6333.0
2021-12-16 14:20:00,276.34,276.67,276.15,276.49,10270.0,246.5653,246.8597,246.3957,246.6991,10270.0
2021-12-16 14:30:00,276.51,277.04,276.37,277.02,8513.0,246.717,247.1898,246.592,247.172,8513.0
2021-12-16 14:40:00,277.02,277.46,276.97,277.33,38991.0,247.172,247.5646,247.1274,247.4486,38991.0
2021-12-16 14:50:00,277.32,277.98,277.32,277.94,43110.0,247.4397,248.0286,247.4397,247.9929,43110.0
2021-12-16 15:00:00,277.87,277.88,277.06,277.19,8448.0,247.9304,247.9393,247.2077,247.3237,8448.0
2021-12-16 15:10:00,277.13,277.54,277.13,277.37,12011.0,247.2702,247.636,247.2702,247.4843,12011.0
2021-12-16 15:20:00,277.36,278.43,277.36,278.17,13912.0,247.4754,248.4301,247.4754,248.1981,13912.0
2021-12-16 15:30:00,278.25,278.87,277.84,278.86,17097.0,248.2695,248.8227,247.9037,248.8138,17097.0
2021-12-16 15:40:00,278.97,279.21,278.31,278.8,42038.0,248.9119,249.126,248.323,248.7602,42038.0
2021-12-16 15:50:00,278.8,279.67,278.8,279.53,110905.0,248.7602,249.5365,248.7602,249.4116,110905.0
2021-12-17 09:30:00,279.25,281.01,277.82,281.01,594449.0,249.1617,250.7321,247.8858,250.7321,594449.0
2021-12-17 09:40:00,281.27,282.87,281.06,282.16,59747.0,250.9641,252.3917,250.7767,251.7582,59747.0
2021-12-17 09:50:00,282.05,283.75,282.05,282.99,29810.0,251.66,253.1769,251.66,252.4988,29810.0
2021-12-17 10:00:00,283.07,283.07,280.75,281.05,17533.0,252.5701,252.5701,250.5001,250.7678,17533.0
2021-12-17 10:10:00,280.9,281.14,280.35,280.47,17798.0,250.6339,250.8481,250.1432,250.2503,17798.0
2021-12-17 10:20:00,280.46,280.51,278.84,278.91,28556.0,250.2414,250.286,248.7959,248.8584,28556.0
2021-12-17 10:30:00,278.92,279.62,278.49,279.53,14411.0,248.8673,249.4919,248.4836,249.4116,14411.0
2021-12-17 10:40:00,279.57,280.41,279.56,280.05,17976.0,249.4473,250.1967,249.4383,249.8755,17976.0
2021-12-17 10:50:00,280.03,280.08,279.38,279.88,19607.0,249.8577,249.9023,249.2777,249.7238,19607.0
2021-12-17 11:00:00,279.78,280.15,278.84,280.11,13235.0,249.6346,249.9648,248.7959,249.9291,13235.0
2021-12-17 11:10:00,280.06,281.26,279.93,281.19,24746.0,249.8845,250.9552,249.7685,250.8927,24746.0
2021-12-17 11:20:00,281.1,281.29,280.5,280.5,18920.0,250.8124,250.9819,250.277,250.277,18920.0
2021-12-17 11:30:00,280.5,280.83,280.32,280.59,20531.0,250.277,250.5715,250.1164,250.3573,20531.0
2021-12-17 11:40:00,280.6,280.84,279.95,280.12,7563.0,250.3663,250.5804,249.7863,249.938,7563.0
2021-12-17 11:50:00,280.14,280.95,280.13,280.95,9619.0,249.9558,250.6786,249.9469,250.6786,9619.0
2021-12-17 12:00:00,280.85,281.11,280.55,280.63,12195.0,250.5893,250.8213,250.3217,250.393,12195.0
2021-12-17 12:10:00,280.77,281.23,280.65,280.9,9495.0,250.518,250.9284,250.4109,250.6339,9495.0
2021-12-17 12:20:00,280.96,281.18,280.47,280.84,8421.0,250.6875,250.8838,250.2503,250.5804,8421.0
2021-12-17 12:30:00,280.75,281.25,280.58,281.25,7603.0,250.5001,250.9462,250.3484,250.9462,7603.0
2021-12-17 12:40:00,281.24,281.77,281.2,281.66,13453.0,250.9373,251.4102,250.9016,251.3121,13453.0
2021-12-17 12:50:00,281.72,281.78,281.16,281.16,11507.0,251.3656,251.4191,250.8659,250.8659,11507.0
2021-12-17 13:00:00,281.26,281.82,281.02,281.78,10681.0,250.9552,251.4548,250.741,251.4191,10681.0
2021-12-17 13:10:00,281.81,282.36,281.73,282.25,7714.0,251.4459,251.9366,251.3745,251.8385,7714.0
2021-12-17 13:20:00,282.29,282.65,282.15,282.65,9905.0,251.8742,252.1954,251.7493,252.1954,9905.0
2021-12-17 13:30:00,282.65,282.78,282.31,282.38,12973.0,252.1954,252.3114,251.892,251.9545,12973.0
2021-12-17 13:40:00,282.41,282.79,282.28,282.71,11306.0,251.9812,252.3203,251.8653,252.2489,11306.0
2021-12-17 13:50:00,282.65,283.07,282.59,282.93,13655.0,252.1954,252.5701,252.1419,252.4452,13655.0
2021-12-17 14:00:00,282.93,283.05,282.02,282.02,14780.0,252.4452,252.5523,251.6333,251.6333,14780.0
2021-12-17 14:10:00,282.0,282.3,281.99,282.24,8398.0,251.6154,251.8831,251.6065,251.8296,8398.0
2021-12-17 14:20:00,282.17,282.28,281.79,282.03,30370.0,251.7671,251.8653,251.4281,251.6422,30370.0
2021-12-17 14:30:00,281.87,282.13,281.28,281.6,15747.0,251.4994,251.7314,250.973,251.2585,15747.0
2021-12-17 14:40:00,281.67,282.07,281.38,281.88,9602.0,251.321,251.6779,251.0622,251.5084,9602.0
2021-12-17 14:50:00,281.87,281.94,281.2,281.22,22471.0,251.4994,251.5619,250.9016,250.9195,22471.0
2021-12-17 15:00:00,281.29,281.35,281.05,281.27,14588.0,250.9819,251.0355,250.7678,250.9641,14588.0
2021-12-17 15:10:00,281.2,281.26,280.38,280.88,15939.0,250.9016,250.9552,250.17,250.6161,15939.0
2021-12-17 15:20:00,280.78,281.04,280.16,280.35,15670.0,250.5269,250.7589,249.9737,250.1432,15670.0
2021-12-17 15:30:00,280.43,280.66,280.17,280.5,18289.0,250.2146,250.4198,249.9826,250.277,18289.0
2021-12-17 15:40:00,280.42,280.52,279.64,279.64,35645.0,250.2057,250.2949,249.5097,249.5097,35645.0
2021-12-17 15:50:00,279.08,279.69,278.6,278.87,182555.0,249.01,249.5543,248.5818,248.8227,182555.0
2021-12-20 09:30:00,275.85,278.85,275.01,278.29,45066.0,246.1281,248.8048,245.3786,248.3052,45066.0
2021-12-20 09:40:00,278.27,278.27,276.51,276.69,18420.0,248.2873,248.2873,246.717,246.8776,18420.0
2021-12-20 09:50:00,276.72,277.5,275.9,277.5,13295.0,246.9043,247.6003,246.1727,247.6003,13295.0
2021-12-20 10:00:00,277.33,278.09,277.11,277.29,24263.0,247.4486,248.1267,247.2523,247.4129,24263.0
2021-12-20 10:10:00,277.26,277.52,276.12,276.43,15616.0,247.3861,247.6181,246.369,246.6456,15616.0
2021-12-20 10:20:00,276.6,277.08,276.38,277.0,13347.0,246.7973,247.2255,246.601,247.1542,13347.0
2021-12-20 10:30:00,277.09,277.35,276.76,277.13,19652.0,247.2345,247.4664,246.94,247.2702,19652.0
2021-12-20 10:40:00,277.06,277.06,276.18,276.28,13703.0,247.2077,247.2077,246.4225,246.5117,13703.0
2021-12-20 10:50:00,276.12,276.12,275.24,275.5,8446.0,246.369,246.369,245.5838,245.8158,8446.0
2021-12-20 11:00:00,275.51,276.56,275.51,276.56,13629.0,245.8247,246.7616,245.8247,246.7616,13629.0
2021-12-20 11:10:00,276.57,277.54,276.46,277.2,14875.0,246.7705,247.636,246.6723,247.3326,14875.0
2021-12-20 11:20:00,277.17,278.33,277.1,277.79,19512.0,247.3058,248.3409,247.2434,247.859,19512.0
2021-12-20 11:30:00,277.76,277.85,277.44,277.65,28100.0,247.8323,247.9126,247.5468,247.7341,28100.0
2021-12-20 11:40:00,277.61,278.14,277.53,278.13,28505.0,247.6984,248.1713,247.6271,248.1624,28505.0
2021-12-20 11:50:00,278.13,278.65,277.78,278.53,17948.0,248.1624,248.6264,247.8501,248.5193,17948.0
2021-12-20 12:00:00,278.59,278.84,278.08,278.84,9704.0,248.5728,248.7959,248.1178,248.7959,9704.0
2021-12-20 12:10:00,278.81,278.93,278.08,278.18,12172.0,248.7691,248.8762,248.1178,248.207,12172.0
2021-12-20 12:20:00,278.27,278.39,278.0,278.21,5399.0,248.2873,248.3944,248.0464,248.2338,5399.0
2021-12-20 12:30:00,278.14,278.18,277.51,277.75,12687.0,248.1713,248.207,247.6092,247.8233,12687.0
2021-12-20 12:40:00,277.83,278.26,277.73,278.23,13956.0,247.8947,248.2784,247.8055,248.2516,13956.0
2021-12-20 12:50:00,278.23,278.78,278.23,278.24,13822.0,248.2516,248.7424,248.2516,248.2606,13822.0
2021-12-20 13:00:00,278.29,278.38,278.09,278.25,10335.0,248.3052,248.3855,248.1267,248.2695,10335.0
2021-12-20 13:10:00,278.41,278.71,278.15,278.45,11861.0,248.4122,248.6799,248.1803,248.4479,11861.0
2021-12-20 13:20:00,278.36,278.63,278.29,278.5,9781.0,248.3676,248.6085,248.3052,248.4925,9781.0
2021-12-20 13:30:00,278.5,279.25,278.49,279.25,14195.0,248.4925,249.1617,248.4836,249.1617,14195.0
2021-12-20 13:40:00,279.3,279.54,278.94,279.19,7843.0,249.2063,249.4205,248.8851,249.1082,7843.0
2021-12-20 13:50:00,279.28,279.29,278.83,278.95,17472.0,249.1885,249.1974,248.787,248.8941,17472.0
2021-12-20 14:00:00,279.02,279.31,278.84,279.11,23582.0,248.9565,249.2153,248.7959,249.0368,23582.0
2021-12-20 14:10:00,279.1,279.1,278.0,278.05,15402.0,249.0279,249.0279,248.0464,248.091,15402.0
2021-12-20 14:20:00,278.09,278.1,277.48,278.04,8281.0,248.1267,248.1356,247.5824,248.0821,8281.0
2021-12-20 14:30:00,277.98,278.34,277.74,278.31,10237.0,248.0286,248.3498,247.8144,248.323,10237.0
2021-12-20 14:40:00,278.41,278.74,278.37,278.61,9302.0,248.4122,248.7067,248.3765,248.5907,9302.0
2021-12-20 14:50:00,278.79,278.87,278.34,278.64,14571.0,248.7513,248.8227,248.3498,248.6175,14571.0
2021-12-20 15:00:00,278.63,278.97,278.56,278.89,7135.0,248.6085,248.9119,248.5461,248.8405,7135.0
2021-12-20 15:10:00,278.82,278.88,278.44,278.87,14062.0,248.7781,248.8316,248.439,248.8227,14062.0
2021-12-20 15:20:00,278.88,279.07,278.33,278.59,16408.0,248.8316,249.0011,248.3409,248.5728,16408.0
2021-12-20 15:30:00,278.5,278.87,278.34,278.87,16890.0,248.4925,248.8227,248.3498,248.8227,16890.0
2021-12-20 15:40:00,278.85,279.02,278.48,278.8,10888.0,248.8048,248.9565,248.4747,248.7602,10888.0
2021-12-20 15:50:00,278.89,279.24,278.39,278.56,83862.0,248.8405,249.1528,248.3944,248.5461,83862.0
2021-12-21 09:30:00,280.3,282.04,280.3,281.39,41143.0,250.0986,251.6511,250.0986,251.0712,41143.0
2021-12-21 09:40:00,281.65,281.65,279.12,279.44,22338.0,251.3031,251.3031,249.0457,249.3313,22338.0
2021-12-21 09:50:00,279.35,279.54,278.59,278.76,17916.0,249.251,249.4205,248.5728,248.7245,17916.0
2021-12-21 10:00:00,278.9,279.1,278.05,278.74,11617.0,248.8494,249.0279,248.091,248.7067,11617.0
2021-12-21 10:10:00,278.78,278.92,277.84,278.89,11570.0,248.7424,248.8673,247.9037,248.8405,11570.0
2021-12-21 10:20:00,278.83,279.82,278.83,279.82,15739.0,248.787,249.6703,248.787,249.6703,15739.0
2021-12-21 10:30:00,279.7,279.83,279.06,279.4,11567.0,249.5632,249.6792,248.9922,249.2956,11567.0
2021-12-21 10:40:00,279.49,279.73,279.25,279.31,7951.0,249.3759,249.59,249.1617,249.2153,7951.0
2021-12-21 10:50:00,279.3,280.03,278.91,279.63,31962.0,249.2063,249.8577,248.8584,249.5008,31962.0
2021-12-21 11:00:00,279.7,279.72,278.53,279.03,19735.0,249.5632,249.5811,248.5193,248.9654,19735.0
2021-12-21 11:10:00,278.97,279.51,278.64,278.92,22492.0,248.9119,249.3937,248.6175,248.8673,22492.0
2021-12-21 11:20:00,278.75,278.85,276.58,276.93,47643.0,248.7156,248.8048,246.7794,247.0917,47643.0
2021-12-21 11:30:00,277.11,278.47,277.1,277.61,21571.0,247.2523,248.4658,247.2434,247.6984,21571.0
2021-12-21 11:40:00,277.61,279.16,277.46,278.92,11229.0,247.6984,249.0814,247.5646,248.8673,11229.0
2021-12-21 11:50:00,278.77,279.19,278.43,278.86,15766.0,248.7334,249.1082,248.4301,248.8138,15766.0
2021-12-21 12:00:00,278.78,279.51,277.75,279.27,12559.0,248.7424,249.3937,247.8233,249.1796,12559.0
2021-12-21 12:10:00,279.47,280.53,278.91,279.63,55268.0,249.358,250.3038,248.8584,249.5008,55268.0
2021-12-21 12:20:00,279.61,280.06,279.59,279.98,5785.0,249.4829,249.8845,249.4651,249.8131,5785.0
2021-12-21 12:30:00,279.98,280.45,279.97,280.03,6445.0,249.8131,250.2324,249.8042,249.8577,6445.0
2021-12-21 12:40:00,279.98,280.12,279.48,279.6,5570.0,249.8131,249.938,249.3669,249.474,5570.0
2021-12-21 12:50:00,279.49,279.72,279.24,279.46,7104.0,249.3759,249.5811,249.1528,249.3491,7104.0
2021-12-21 13:00:00,279.52,279.52,278.87,278.89,3801.0,249.4026,249.4026,248.8227,248.8405,3801.0
2021-12-21 13:10:00,278.88,279.05,278.68,278.82,6167.0,248.8316,248.9833,248.6531,248.7781,6167.0
2021-12-21 13:20:00,278.96,279.16,278.66,278.84,4547.0,248.903,249.0814,248.6353,248.7959,4547.0
2021-12-21 13:30:00,278.81,279.24,278.76,279.06,14428.0,248.7691,249.1528,248.7245,248.9922,14428.0
2021-12-21 13:40:00,279.06,279.49,279.06,279.43,9271.0,248.9922,249.3759,248.9922,249.3223,9271.0
2021-12-21 13:50:00,279.48,279.48,278.94,278.94,7005.0,249.3669,249.3669,248.8851,248.8851,7005.0
2021-12-21 14:00:00,278.93,279.27,278.75,278.75,8104.0,248.8762,249.1796,248.7156,248.7156,8104.0
2021-12-21 14:10:00,278.83,278.86,278.38,278.55,9995.0,248.787,248.8138,248.3855,248.5372,9995.0
2021-12-21 14:20:00,278.52,278.67,278.26,278.6,8783.0,248.5104,248.6442,248.2784,248.5818,8783.0
2021-12-21 14:30:00,278.53,278.6,278.11,278.13,20634.0,248.5193,248.5818,248.1446,248.1624,20634.0
2021-12-21 14:40:00,278.11,278.41,277.82,278.13,6925.0,248.1446,248.4122,247.8858,248.1624,6925.0
2021-12-21 14:50:00,278.17,278.37,277.95,278.37,6719.0,248.1981,248.3765,248.0018,248.3765,6719.0
2021-12-21 15:00:00,278.34,278.38,277.93,277.98,7177.0,248.3498,248.3855,247.984,248.0286,7177.0
2021-12-21 15:10:00,277.94,278.4,277.82,278.4,7126.0,247.9929,248.4033,247.8858,248.4033,7126.0
2021-12-21 15:20:00,278.39,278.46,277.94,278.05,15339.0,248.3944,248.4568,247.9929,248.091,15339.0
2021-12-21 15:30:00,278.11,278.38,277.48,277.58,21601.0,248.1446,248.3855,247.5824,247.6717,21601.0
2021-12-21 15:40:00,277.58,277.65,276.78,276.95,29901.0,247.6717,247.7341,246.9579,247.1095,29901.0
2021-12-21 15:50:00,276.93,278.05,276.93,277.91,62391.0,247.0917,248.091,247.0917,247.9661,62391.0
2021-12-22 09:30:00,278.95,280.4,278.59,278.99,45301.0,248.8941,250.1878,248.5728,248.9297,45301.0
2021-12-22 09:40:00,278.84,279.94,278.73,279.41,15807.0,248.7959,249.7774,248.6978,249.3045,15807.0
2021-12-22 09:50:00,279.51,279.92,278.7,278.89,18383.0,249.3937,249.7595,248.671,248.8405,18383.0
2021-12-22 10:00:00,278.83,279.23,278.67,278.91,12288.0,248.787,249.1439,248.6442,248.8584,12288.0
2021-12-22 10:10:00,278.86,278.89,277.76,278.12,10983.0,248.8138,248.8405,247.8323,248.1535,10983.0
2021-12-22 10:20:00,278.03,278.26,277.7,277.84,11118.0,248.0732,248.2784,247.7787,247.9037,11118.0
2021-12-22 10:30:00,277.87,278.69,277.87,278.57,5322.0,247.9304,248.6621,247.9304,248.555,5322.0
2021-12-22 10:40:00,278.67,279.3,278.52,279.19,7169.0,248.6442,249.2063,248.5104,249.1082,7169.0
2021-12-22 10:50:00,279.32,279.96,279.32,279.77,7339.0,249.2242,249.7952,249.2242,249.6257,7339.0
2021-12-22 11:00:00,279.91,279.91,279.44,279.74,8981.0,249.7506,249.7506,249.3313,249.5989,8981.0
2021-12-22 11:10:00,279.59,279.86,279.59,279.66,5467.0,249.4651,249.706,249.4651,249.5276,5467.0
2021-12-22 11:20:00,279.65,279.69,278.98,279.22,4591.0,249.5186,249.5543,248.9208,249.135,4591.0
2021-12-22 11:30:00,279.25,279.38,278.91,278.91,3381.0,249.1617,249.2777,248.8584,248.8584,3381.0
2021-12-22 11:40:00,278.89,279.16,278.81,278.92,4320.0,248.8405,249.0814,248.7691,248.8673,4320.0
2021-12-22 11:50:00,279.06,279.34,279.04,279.12,3444.0,248.9922,249.242,248.9744,249.0457,3444.0
2021-12-22 12:00:00,279.04,279.41,278.92,279.41,5367.0,248.9744,249.3045,248.8673,249.3045,5367.0
2021-12-22 12:10:00,279.46,279.52,279.13,279.13,2472.0,249.3491,249.4026,249.0547,249.0547,2472.0
2021-12-22 12:20:00,279.18,279.31,278.95,279.22,8094.0,249.0993,249.2153,248.8941,249.135,8094.0
2021-12-22 12:30:00,279.22,279.74,279.16,279.32,5058.0,249.135,249.5989,249.0814,249.2242,5058.0
2021-12-22 12:40:00,279.23,279.78,279.23,279.72,6329.0,249.1439,249.6346,249.1439,249.5811,6329.0
2021-12-22 12:50:00,279.79,280.0,279.64,279.88,7733.0,249.6435,249.8309,249.5097,249.7238,7733.0
2021-12-22 13:00:00,279.87,279.98,279.63,279.63,5987.0,249.7149,249.8131,249.5008,249.5008,5987.0
2021-12-22 13:10:00,279.64,279.74,279.5,279.68,4983.0,249.5097,249.5989,249.3848,249.5454,4983.0
2021-12-22 13:20:00,279.69,279.79,279.4,279.79,4676.0,249.5543,249.6435,249.2956,249.6435,4676.0
2021-12-22 13:30:00,279.77,280.46,279.71,280.38,11493.0,249.6257,250.2414,249.5722,250.17,11493.0
2021-12-22 13:40:00,280.44,280.44,279.97,280.18,14149.0,250.2235,250.2235,249.8042,249.9915,14149.0
2021-12-22 13:50:00,280.12,280.14,279.93,280.03,4062.0,249.938,249.9558,249.7685,249.8577,4062.0
2021-12-22 14:00:00,280.03,280.18,279.15,279.3,5137.0,249.8577,249.9915,249.0725,249.2063,5137.0
2021-12-22 14:10:00,279.3,279.68,279.25,279.34,5496.0,249.2063,249.5454,249.1617,249.242,5496.0
2021-12-22 14:20:00,279.42,279.42,279.02,279.22,5212.0,249.3134,249.3134,248.9565,249.135,5212.0
2021-12-22 14:30:00,279.24,279.48,279.16,279.44,3084.0,249.1528,249.3669,249.0814,249.3313,3084.0
2021-12-22 14:40:00,279.41,279.42,279.11,279.42,6810.0,249.3045,249.3134,249.0368,249.3134,6810.0
2021-12-22 14:50:00,279.36,279.7,279.32,279.57,2941.0,249.2599,249.5632,249.2242,249.4473,2941.0
2021-12-22 15:00:00,279.69,279.81,279.42,279.63,8575.0,249.5543,249.6614,249.3134,249.5008,8575.0
2021-12-22 15:10:00,279.66,279.82,279.53,279.76,6991.0,249.5276,249.6703,249.4116,249.6168,6991.0
2021-12-22 15:20:00,279.69,280.33,279.69,280.24,7145.0,249.5543,250.1254,249.5543,250.0451,7145.0
2021-12-22 15:30:00,280.23,280.76,280.11,280.72,13142.0,250.0361,250.509,249.9291,250.4733,13142.0
2021-12-22 15:40:00,280.71,280.95,280.64,280.92,17390.0,250.4644,250.6786,250.402,250.6518,17390.0
2021-12-22 15:50:00,280.92,281.34,280.8,281.25,83151.0,250.6518,251.0265,250.5447,250.9462,83151.0
2021-12-23 09:30:00,280.0,280.0,277.5,278.88,44759.0,251.0768,251.0768,248.835,250.0725,44759.0
2021-12-23 09:40:00,278.75,279.11,277.81,278.82,25386.0,249.9559,250.2787,249.113,250.0186,25386.0
2021-12-23 09:50:00,279.06,280.18,279.0,279.99,14497.0,250.2339,251.2382,250.1801,251.0678,14497.0
2021-12-23 10:00:00,280.06,280.46,278.72,278.98,10954.0,251.1306,251.4892,249.929,250.1621,10954.0
2021-12-23 10:10:00,278.98,279.54,278.57,279.4,9249.0,250.1621,250.6643,249.7945,250.5387,9249.0
2021-12-23 10:20:00,279.38,280.07,279.18,280.0,4832.0,250.5208,251.1395,250.3415,251.0768,4832.0
2021-12-23 10:30:00,280.13,280.17,279.15,279.29,6213.0,251.1933,251.2292,250.3146,250.4401,6213.0
2021-12-23 10:40:00,279.33,279.7,278.94,279.42,15826.0,250.476,250.8077,250.1263,250.5567,15826.0
2021-12-23 10:50:00,279.31,279.95,279.24,279.72,6092.0,250.458,251.0319,250.3953,250.8257,6092.0
2021-12-23 11:00:00,279.68,279.68,279.08,279.49,5320.0,250.7898,250.7898,250.2518,250.6194,5320.0
2021-12-23 11:10:00,279.48,279.86,279.27,279.57,8938.0,250.6105,250.9512,250.4222,250.6912,8938.0
2021-12-23 11:20:00,279.44,279.44,278.55,278.55,19278.0,250.5746,250.5746,249.7765,249.7765,19278.0
2021-12-23 11:30:00,278.45,278.71,278.21,278.59,4888.0,249.6869,249.92,249.4717,249.8124,4888.0
2021-12-23 11:40:00,278.5,278.5,277.93,278.06,8506.0,249.7317,249.7317,249.2206,249.3372,8506.0
2021-12-23 11:50:00,278.05,278.28,277.83,278.02,6789.0,249.3282,249.5344,249.1309,249.3013,6789.0
2021-12-23 12:00:00,278.0,278.14,277.54,277.54,8427.0,249.2834,249.4089,248.8709,248.8709,8427.0
2021-12-23 12:10:00,277.66,277.87,277.4,277.7,45001.0,248.9785,249.1668,248.7453,249.0143,45001.0
2021-12-23 12:20:00,277.61,277.61,276.69,276.84,11089.0,248.9336,248.9336,248.1087,248.2432,11089.0
2021-12-23 12:30:00,277.0,277.46,276.9,277.05,7477.0,248.3866,248.7991,248.297,248.4315,7477.0
2021-12-23 12:40:00,276.91,277.0,276.62,276.83,6768.0,248.3059,248.3866,248.0459,248.2342,6768.0
2021-12-23 12:50:00,277.02,277.1,276.68,276.92,5969.0,248.4046,248.4763,248.0997,248.3149,5969.0
2021-12-23 13:00:00,276.83,277.05,276.7,276.78,3723.0,248.2342,248.4315,248.1176,248.1894,3723.0
2021-12-23 13:10:00,276.79,276.82,276.57,276.75,9340.0,248.1983,248.2252,248.0011,248.1625,9340.0
2021-12-23 13:20:00,276.73,276.73,276.46,276.64,5767.0,248.1445,248.1445,247.9024,248.0638,5767.0
2021-12-23 13:30:00,276.51,276.86,276.51,276.86,4269.0,247.9473,248.2611,247.9473,248.2611,4269.0
2021-12-23 13:40:00,276.79,277.11,276.79,276.93,12396.0,248.1983,248.4853,248.1983,248.3239,12396.0
2021-12-23 13:50:00,276.93,277.16,276.9,277.13,16237.0,248.3239,248.5301,248.297,248.5032,16237.0
2021-12-23 14:00:00,277.13,277.76,277.13,277.71,2808.0,248.5032,249.0681,248.5032,249.0233,2808.0
2021-12-23 14:10:00,277.75,278.0,277.74,277.98,3446.0,249.0592,249.2834,249.0502,249.2654,3446.0
2021-12-23 14:20:00,277.92,278.03,277.81,277.81,3219.0,249.2116,249.3103,249.113,249.113,3219.0
2021-12-23 14:30:00,277.81,278.29,277.67,278.2,10810.0,249.113,249.5434,248.9874,249.4627,10810.0
2021-12-23 14:40:00,278.26,278.44,278.26,278.35,4360.0,249.5165,249.6779,249.5165,249.5972,4360.0
2021-12-23 14:50:00,278.37,278.74,278.37,278.65,2829.0,249.6151,249.9469,249.6151,249.8662,2829.0
2021-12-23 15:00:00,278.5,278.81,278.4,278.75,4890.0,249.7317,250.0097,249.642,249.9559,4890.0
2021-12-23 15:10:00,278.67,278.93,278.59,278.73,9959.0,249.8841,250.1173,249.8124,249.9379,9959.0
2021-12-23 15:20:00,278.74,278.78,278.4,278.62,7720.0,249.9469,249.9828,249.642,249.8393,7720.0
2021-12-23 15:30:00,278.59,278.98,278.4,278.98,10597.0,249.8124,250.1621,249.642,250.1621,10597.0
2021-12-23 15:40:00,278.95,279.34,278.7,279.19,15022.0,250.1352,250.4849,249.911,250.3504,15022.0
2021-12-23 15:50:00,279.19,279.49,278.57,278.82,68241.0,250.3504,250.6194,249.7945,250.0186,68241.0
2021-12-27 09:30:00,280.06,281.83,279.75,279.99,21204.0,251.1306,252.7177,250.8526,251.0678,21204.0
2021-12-27 09:40:00,280.28,280.54,278.46,279.55,10720.0,251.3278,251.561,249.6958,250.6732,10720.0
2021-12-27 09:50:00,279.81,280.97,279.81,280.68,12309.0,250.9064,251.9466,250.9064,251.6865,12309.0
2021-12-27 10:00:00,281.0,281.8,281.0,281.37,18728.0,251.9735,252.6908,251.9735,252.3052,18728.0
2021-12-27 10:10:00,281.67,281.82,280.9,280.9,8966.0,252.5743,252.7088,251.8838,251.8838,8966.0
2021-12-27 10:20:00,281.24,281.95,281.23,281.65,5137.0,252.1887,252.8253,252.1797,252.5563,5137.0
2021-12-27 10:30:00,281.5,281.78,281.4,281.71,4608.0,252.4218,252.6729,252.3321,252.6101,4608.0
2021-12-27 10:40:00,281.65,281.73,280.96,281.15,12215.0,252.5563,252.6281,251.9376,252.108,12215.0
2021-12-27 10:50:00,281.22,281.84,281.18,281.82,9470.0,252.1707,252.7267,252.1349,252.7088,9470.0
2021-12-27 11:00:00,281.76,281.88,281.53,281.75,6084.0,252.655,252.7626,252.4487,252.646,6084.0
2021-12-27 11:10:00,281.75,281.95,281.52,281.52,9487.0,252.646,252.8253,252.4397,252.4397,9487.0
2021-12-27 11:20:00,281.59,282.1,281.59,282.08,6442.0,252.5025,252.9598,252.5025,252.9419,6442.0
2021-12-27 11:30:00,282.18,282.54,282.17,282.31,7138.0,253.0316,253.3544,253.0226,253.1481,7138.0
2021-12-27 11:40:00,282.47,282.58,282.37,282.5,4664.0,253.2916,253.3903,253.2019,253.3185,4664.0
2021-12-27 11:50:00,282.52,282.6,282.31,282.57,3504.0,253.3364,253.4082,253.1481,253.3813,3504.0
2021-12-27 12:00:00,282.5,282.65,282.43,282.6,4964.0,253.3185,253.453,253.2557,253.4082,4964.0
2021-12-27 12:10:00,282.6,282.6,282.41,282.42,2858.0,253.4082,253.4082,253.2378,253.2468,2858.0
2021-12-27 12:20:00,282.5,282.64,282.47,282.6,4942.0,253.3185,253.4441,253.2916,253.4082,4942.0
2021-12-27 12:30:00,282.39,282.39,282.09,282.23,3133.0,253.2199,253.2199,252.9509,253.0764,3133.0
2021-12-27 12:40:00,282.52,282.88,282.49,282.77,2026.0,253.3364,253.6593,253.3095,253.5606,2026.0
2021-12-27 12:50:00,282.79,283.0,282.62,282.67,6381.0,253.5786,253.7669,253.4261,253.471,6381.0
2021-12-27 13:00:00,282.72,283.03,282.52,282.97,4631.0,253.5158,253.7938,253.3364,253.74,4631.0
2021-12-27 13:10:00,282.98,283.08,282.93,282.99,5602.0,253.7489,253.8386,253.7041,253.7579,5602.0
2021-12-27 13:20:00,282.93,283.32,282.93,283.31,5001.0,253.7041,254.0538,253.7041,254.0448,5001.0
2021-12-27 13:30:00,283.44,283.44,283.11,283.13,3163.0,254.1614,254.1614,253.8655,253.8834,3163.0
2021-12-27 13:40:00,283.2,283.5,283.2,283.42,3173.0,253.9462,254.2152,253.9462,254.1435,3173.0
2021-12-27 13:50:00,283.4,283.64,283.39,283.6,3212.0,254.1255,254.3408,254.1166,254.3049,3212.0
2021-12-27 14:00:00,283.59,283.66,283.29,283.55,5144.0,254.2959,254.3587,254.0269,254.2601,5144.0
2021-12-27 14:10:00,283.65,283.65,283.21,283.47,5110.0,254.3497,254.3497,253.9552,254.1883,5110.0
2021-12-27 14:20:00,283.41,283.75,283.29,283.71,6318.0,254.1345,254.4394,254.0269,254.4035,6318.0
2021-12-27 14:30:00,283.71,283.84,283.59,283.64,8927.0,254.4035,254.5201,254.2959,254.3408,8927.0
2021-12-27 14:40:00,283.63,283.74,283.32,283.32,6372.0,254.3318,254.4304,254.0538,254.0538,6372.0
2021-12-27 14:50:00,283.35,283.57,283.32,283.51,4377.0,254.0807,254.278,254.0538,254.2242,4377.0
2021-12-27 15:00:00,283.42,283.78,283.34,283.78,10491.0,254.1435,254.4663,254.0717,254.4663,10491.0
2021-12-27 15:10:00,283.79,283.96,283.58,283.96,5980.0,254.4753,254.6277,254.287,254.6277,5980.0
2021-12-27 15:20:00,284.13,284.57,284.09,284.52,16086.0,254.7801,255.1747,254.7443,255.1299,16086.0
2021-12-27 15:30:00,284.63,284.87,284.49,284.86,23365.0,255.2285,255.4437,255.103,255.4347,23365.0
2021-12-27 15:40:00,284.86,285.53,284.75,285.49,34984.0,255.4347,256.0355,255.3361,255.9997,34984.0
2021-12-27 15:50:00,285.54,285.91,285.26,285.77,101508.0,256.0445,256.3763,255.7934,256.2507,101508.0
2021-12-28 09:30:00,285.76,286.27,284.72,286.26,25207.0,256.2418,256.6991,255.3092,256.6901,25207.0
2021-12-28 09:40:00,286.4,286.83,285.69,286.19,13650.0,256.8157,257.2012,256.179,256.6273,13650.0
2021-12-28 09:50:00,286.47,286.79,285.93,286.65,10582.0,256.8784,257.1654,256.3942,257.0398,10582.0
2021-12-28 10:00:00,286.67,287.24,286.08,286.45,10396.0,257.0578,257.5689,256.5287,256.8605,10396.0
2021-12-28 10:10:00,286.42,286.78,286.16,286.3,11058.0,256.8336,257.1564,256.6004,256.726,11058.0
2021-12-28 10:20:00,286.41,286.75,286.31,286.7,9161.0,256.8246,257.1295,256.735,257.0847,9161.0
2021-12-28 10:30:00,286.61,286.61,286.22,286.35,14562.0,257.004,257.004,256.6542,256.7708,14562.0
2021-12-28 10:40:00,286.42,287.5,286.42,287.5,7920.0,256.8336,257.802,256.8336,257.802,7920.0
2021-12-28 10:50:00,287.46,287.5,287.08,287.13,6153.0,257.7662,257.802,257.4254,257.4702,6153.0
2021-12-28 11:00:00,287.18,287.58,287.18,287.55,7719.0,257.5151,257.8738,257.5151,257.8469,7719.0
2021-12-28 11:10:00,287.63,288.07,287.58,288.0,6172.0,257.9186,258.3131,257.8738,258.2504,6172.0
2021-12-28 11:20:00,288.14,288.15,287.84,287.85,3816.0,258.3759,258.3849,258.1069,258.1159,3816.0
2021-12-28 11:30:00,287.63,287.7,287.35,287.61,10206.0,257.9186,257.9814,257.6675,257.9007,10206.0
2021-12-28 11:40:00,287.56,288.31,287.52,288.29,7813.0,257.8558,258.5284,257.82,258.5104,7813.0
2021-12-28 11:50:00,288.26,288.69,288.15,288.43,6526.0,258.4835,258.8691,258.3849,258.636,6526.0
2021-12-28 12:00:00,288.62,288.87,288.53,288.68,5128.0,258.8063,259.0305,258.7256,258.8601,5128.0
2021-12-28 12:10:00,288.75,288.94,288.42,288.43,7656.0,258.9229,259.0933,258.627,258.636,7656.0
2021-12-28 12:20:00,288.44,288.49,288.15,288.15,9492.0,258.6449,258.6898,258.3849,258.3849,9492.0
2021-12-28 12:30:00,288.3,288.39,288.11,288.24,4162.0,258.5194,258.6001,258.349,258.4656,4162.0
2021-12-28 12:40:00,288.33,288.33,287.99,288.11,7331.0,258.5463,258.5463,258.2414,258.349,7331.0
2021-12-28 12:50:00,288.11,288.14,287.92,288.09,6285.0,258.349,258.3759,258.1786,258.3311,6285.0
2021-12-28 13:00:00,288.03,288.4,288.02,288.27,6949.0,258.2773,258.6091,258.2683,258.4925,6949.0
2021-12-28 13:10:00,288.29,288.46,288.26,288.3,5531.0,258.5104,258.6629,258.4835,258.5194,5531.0
2021-12-28 13:20:00,288.35,288.36,288.02,288.03,8124.0,258.5642,258.5732,258.2683,258.2773,8124.0
2021-12-28 13:30:00,288.0,288.18,287.63,287.64,5893.0,258.2504,258.4118,257.9186,257.9276,5893.0
2021-12-28 13:40:00,287.63,287.99,287.51,287.88,10411.0,257.9186,258.2414,257.811,258.1428,10411.0
2021-12-28 13:50:00,287.83,288.24,287.76,288.21,6311.0,258.0979,258.4656,258.0352,258.4387,6311.0
2021-12-28 14:00:00,288.13,288.27,287.99,288.09,8795.0,258.367,258.4925,258.2414,258.3311,8795.0
2021-12-28 14:10:00,288.09,288.09,287.57,287.66,6089.0,258.3311,258.3311,257.8648,257.9455,6089.0
2021-12-28 14:20:00,287.73,287.99,287.59,287.59,5937.0,258.0083,258.2414,257.8827,257.8827,5937.0
2021-12-28 14:30:00,287.63,287.71,287.54,287.7,6046.0,257.9186,257.9903,257.8379,257.9814,6046.0
2021-12-28 14:40:00,287.68,287.89,287.62,287.75,8129.0,257.9634,258.1517,257.9096,258.0262,8129.0
2021-12-28 14:50:00,287.8,287.95,287.63,287.88,4463.0,258.071,258.2055,257.9186,258.1428,4463.0
2021-12-28 15:00:00,287.86,288.21,287.78,288.15,5329.0,258.1248,258.4387,258.0531,258.3849,5329.0
2021-12-28 15:10:00,288.13,288.2,287.78,287.78,6874.0,258.367,258.4297,258.0531,258.0531,6874.0
2021-12-28 15:20:00,287.84,288.09,287.68,288.0,14178.0,258.1069,258.3311,257.9634,258.2504,14178.0
2021-12-28 15:30:00,288.07,288.23,287.61,287.67,20712.0,258.3131,258.4566,257.9007,257.9545,20712.0
2021-12-28 15:40:00,287.71,288.41,287.67,288.36,22894.0,257.9903,258.618,257.9545,258.5732,22894.0
2021-12-28 15:50:00,288.34,288.65,287.8,288.53,75905.0,258.5553,258.8332,258.071,258.7256,75905.0
2021-12-29 09:30:00,286.8,289.49,286.8,289.3,20552.0,257.1743,259.5865,257.1743,259.4161,20552.0
2021-12-29 09:40:00,289.5,289.5,288.51,288.68,11258.0,259.5954,259.5954,258.7077,258.8601,11258.0
2021-12-29 09:50:00,288.85,288.87,288.0,288.12,11127.0,259.0126,259.0305,258.2504,258.358,11127.0
2021-12-29 10:00:00,288.09,288.3,287.81,288.02,15426.0,258.3311,258.5194,258.08,258.2683,15426.0
2021-12-29 10:10:00,288.1,288.73,287.68,288.5,8666.0,258.34,258.905,257.9634,258.6987,8666.0
2021-12-29 10:20:00,288.4,288.5,287.94,287.96,11453.0,258.6091,258.6987,258.1966,258.2145,11453.0
2021-12-29 10:30:00,287.89,288.75,287.76,288.75,10861.0,258.1517,258.9229,258.0352,258.9229,10861.0
2021-12-29 10:40:00,288.85,289.0,288.57,288.62,29438.0,259.0126,259.1471,258.7615,258.8063,29438.0
2021-12-29 10:50:00,288.56,288.57,288.06,288.27,4294.0,258.7525,258.7615,258.3042,258.4925,4294.0
2021-12-29 11:00:00,288.28,288.3,287.83,287.84,4905.0,258.5015,258.5194,258.0979,258.1069,4905.0
2021-12-29 11:10:00,287.85,288.06,287.62,287.97,6164.0,258.1159,258.3042,257.9096,258.2235,6164.0
2021-12-29 11:20:00,288.2,288.43,288.05,288.24,5237.0,258.4297,258.636,258.2952,258.4656,5237.0
2021-12-29 11:30:00,288.36,288.68,288.18,288.39,6095.0,258.5732,258.8601,258.4118,258.6001,6095.0
2021-12-29 11:40:00,288.04,288.75,288.04,288.75,9034.0,258.2862,258.9229,258.2862,258.9229,9034.0
2021-12-29 11:50:00,288.85,289.1,288.42,288.56,27626.0,259.0126,259.2368,258.627,258.7525,27626.0
2021-12-29 12:00:00,288.55,289.02,288.54,288.63,49200.0,258.7436,259.165,258.7346,258.8153,49200.0
2021-12-29 12:10:00,288.63,289.14,288.63,289.0,5813.0,258.8153,259.2726,258.8153,259.1471,5813.0
2021-12-29 12:20:00,288.99,289.03,288.64,288.88,6817.0,259.1381,259.174,258.8243,259.0395,6817.0
2021-12-29 12:30:00,288.82,289.19,288.74,288.93,6440.0,258.9857,259.3175,258.9139,259.0843,6440.0
2021-12-29 12:40:00,288.9,288.93,288.68,288.82,4138.0,259.0574,259.0843,258.8601,258.9857,4138.0
2021-12-29 12:50:00,288.75,288.94,288.66,288.84,4996.0,258.9229,259.0933,258.8422,259.0036,4996.0
2021-12-29 13:00:00,288.81,288.89,288.56,288.56,5631.0,258.9767,259.0484,258.7525,258.7525,5631.0
2021-12-29 13:10:00,288.49,288.56,288.22,288.42,5055.0,258.6898,258.7525,258.4477,258.627,5055.0
2021-12-29 13:20:00,288.37,288.55,288.1,288.23,9553.0,258.5822,258.7436,258.34,258.4566,9553.0
2021-12-29 13:30:00,288.25,288.42,288.22,288.4,4819.0,258.4746,258.627,258.4477,258.6091,4819.0
2021-12-29 13:40:00,288.33,288.69,288.22,288.68,19270.0,258.5463,258.8691,258.4477,258.8601,19270.0
2021-12-29 13:50:00,288.75,288.95,288.63,288.89,4306.0,258.9229,259.1022,258.8153,259.0484,4306.0
2021-12-29 14:00:00,288.88,288.91,288.68,288.85,9953.0,259.0395,259.0664,258.8601,259.0126,9953.0
2021-12-29 14:10:00,288.77,289.0,288.7,288.96,3881.0,258.9408,259.1471,258.8781,259.1112,3881.0
2021-12-29 14:20:00,288.92,288.92,288.65,288.69,4782.0,259.0753,259.0753,258.8332,258.8691,4782.0
2021-12-29 14:30:00,288.75,288.81,288.53,288.65,4560.0,258.9229,258.9767,258.7256,258.8332,4560.0
2021-12-29 14:40:00,288.72,288.83,288.6,288.71,3393.0,258.896,258.9946,258.7884,258.887,3393.0
2021-12-29 14:50:00,288.69,288.69,288.07,288.07,4922.0,258.8691,258.8691,258.3131,258.3131,4922.0
2021-12-29 15:00:00,288.04,288.5,288.0,288.45,11337.0,258.2862,258.6987,258.2504,258.6539,11337.0
2021-12-29 15:10:00,288.4,289.07,288.37,288.94,34736.0,258.6091,259.2099,258.5822,259.0933,34736.0
2021-12-29 15:20:00,289.0,289.16,288.85,289.03,14197.0,259.1471,259.2906,259.0126,259.174,14197.0
2021-12-29 15:30:00,288.93,289.33,288.86,288.91,36019.0,259.0843,259.443,259.0215,259.0664,36019.0
2021-12-29 15:40:00,288.84,289.1,288.84,288.98,39089.0,259.0036,259.2368,259.0036,259.1291,39089.0
2021-12-29 15:50:00,289.06,289.38,288.82,288.92,59845.0,259.2009,259.4878,258.9857,259.0753,59845.0
2021-12-30 09:30:00,289.61,290.82,289.14,289.48,31556.0,259.6941,260.7791,259.2726,259.5775,31556.0
2021-12-30 09:40:00,289.48,290.2,289.26,289.28,9837.0,259.5775,260.2231,259.3802,259.3982,9837.0
2021-12-30 09:50:00,289.3,289.43,288.25,288.25,33137.0,259.4161,259.5327,258.4746,258.4746,33137.0
2021-12-30 10:00:00,288.51,288.54,287.41,287.84,13453.0,258.7077,258.7346,257.7213,258.1069,13453.0
2021-12-30 10:10:00,287.87,289.08,287.79,289.08,12725.0,258.1338,259.2188,258.0621,259.2188,12725.0
2021-12-30 10:20:00,289.07,289.43,288.69,289.1,12089.0,259.2099,259.5327,258.8691,259.2368,12089.0
2021-12-30 10:30:00,289.37,289.47,288.6,288.64,10345.0,259.4789,259.5685,258.7884,258.8243,10345.0
2021-12-30 10:40:00,288.97,288.97,288.37,288.55,8166.0,259.1202,259.1202,258.5822,258.7436,8166.0
2021-12-30 10:50:00,288.6,289.2,288.58,289.13,10563.0,258.7884,259.3264,258.7705,259.2637,10563.0
2021-12-30 11:00:00,289.08,289.4,288.85,289.37,7655.0,259.2188,259.5058,259.0126,259.4789,7655.0
2021-12-30 11:10:00,289.51,290.27,289.51,289.99,12086.0,259.6044,260.2859,259.6044,260.0348,12086.0
2021-12-30 11:20:00,289.98,290.11,289.87,290.11,7219.0,260.0259,260.1424,259.9272,260.1424,7219.0
2021-12-30 11:30:00,290.0,290.23,289.84,290.0,8284.0,260.0438,260.25,259.9003,260.0438,8284.0
2021-12-30 11:40:00,289.85,289.99,289.52,289.63,8379.0,259.9093,260.0348,259.6134,259.712,8379.0
2021-12-30 11:50:00,289.51,289.69,289.24,289.37,9570.0,259.6044,259.7658,259.3623,259.4789,9570.0
2021-12-30 12:00:00,289.38,289.55,289.25,289.35,4414.0,259.4878,259.6403,259.3713,259.4609,4414.0
2021-12-30 12:10:00,289.29,289.56,289.03,289.56,4790.0,259.4071,259.6492,259.174,259.6492,4790.0
2021-12-30 12:20:00,289.54,290.08,289.47,290.06,7433.0,259.6313,260.1155,259.5685,260.0976,7433.0
2021-12-30 12:30:00,290.08,290.22,289.79,289.99,7013.0,260.1155,260.2411,259.8555,260.0348,7013.0
2021-12-30 12:40:00,289.87,290.52,289.87,290.12,6861.0,259.9272,260.5101,259.9272,260.1514,6861.0
2021-12-30 12:50:00,290.07,290.3,289.91,290.04,6124.0,260.1066,260.3128,259.9631,260.0797,6124.0
2021-12-30 13:00:00,290.08,290.3,290.08,290.25,5673.0,260.1155,260.3128,260.1155,260.268,5673.0
2021-12-30 13:10:00,290.22,290.48,290.16,290.25,8662.0,260.2411,260.4742,260.1873,260.268,8662.0
2021-12-30 13:20:00,290.23,290.34,290.17,290.27,7149.0,260.25,260.3487,260.1962,260.2859,7149.0
2021-12-30 13:30:00,290.33,290.7,290.31,290.59,11791.0,260.3397,260.6715,260.3218,260.5728,11791.0
2021-12-30 13:40:00,290.58,291.24,290.58,290.97,13221.0,260.5639,261.1557,260.5639,260.9136,13221.0
2021-12-30 13:50:00,290.97,291.45,290.93,291.09,15841.0,260.9136,261.344,260.8777,261.0212,15841.0
2021-12-30 14:00:00,291.08,291.55,291.08,291.36,9344.0,261.0122,261.4337,261.0122,261.2633,9344.0
2021-12-30 14:10:00,291.36,291.54,291.24,291.36,12673.0,261.2633,261.4247,261.1557,261.2633,12673.0
2021-12-30 14:20:00,291.44,291.44,290.99,291.11,12251.0,261.335,261.335,260.9315,261.0391,12251.0
2021-12-30 14:30:00,291.21,291.28,290.95,291.24,8965.0,261.1288,261.1916,260.8957,261.1557,8965.0
2021-12-30 14:40:00,291.24,291.44,291.13,291.33,10244.0,261.1557,261.335,261.0571,261.2364,10244.0
2021-12-30 14:50:00,291.34,291.56,291.25,291.29,10399.0,261.2454,261.4426,261.1647,261.2005,10399.0
2021-12-30 15:00:00,291.25,291.28,290.87,291.27,10588.0,261.1647,261.1916,260.8239,261.1826,10588.0
2021-12-30 15:10:00,291.27,291.98,291.26,291.98,16265.0,261.1826,261.8193,261.1736,261.8193,16265.0
2021-12-30 15:20:00,291.94,291.99,291.5,291.5,9682.0,261.7834,261.8282,261.3888,261.3888,9682.0
2021-12-30 15:30:00,291.49,291.7,291.25,291.7,25453.0,261.3799,261.5682,261.1647,261.5682,25453.0
2021-12-30 15:40:00,291.55,291.56,290.84,291.07,28113.0,261.4337,261.4426,260.797,261.0033,28113.0
2021-12-30 15:50:00,290.93,291.55,290.61,291.16,117471.0,260.8777,261.4337,260.5908,261.084,117471.0
2021-12-31 09:30:00,291.4,291.4,289.94,291.12,19475.0,261.2992,261.2992,259.99,261.0481,19475.0
2021-12-31 09:40:00,291.09,291.88,290.89,291.23,5855.0,261.0212,261.7296,260.8418,261.1467,5855.0
2021-12-31 09:50:00,291.39,291.77,290.68,290.68,12768.0,261.2902,261.6309,260.6535,260.6535,12768.0
2021-12-31 10:00:00,290.86,291.96,290.79,291.91,21705.0,260.8149,261.8013,260.7522,261.7565,21705.0
2021-12-31 10:10:00,291.92,292.67,291.89,292.53,7207.0,261.7655,262.438,261.7386,262.3124,7207.0
2021-12-31 10:20:00,292.53,292.92,292.51,292.82,13921.0,262.3124,262.6622,262.2945,262.5725,13921.0
2021-12-31 10:30:00,292.82,292.89,292.04,292.2,15715.0,262.5725,262.6353,261.8731,262.0165,15715.0
2021-12-31 10:40:00,292.37,292.64,292.25,292.47,7560.0,262.169,262.4111,262.0614,262.2586,7560.0
2021-12-31 10:50:00,292.58,293.19,292.49,292.94,10522.0,262.3573,262.9043,262.2766,262.6801,10522.0
2021-12-31 11:00:00,292.88,293.21,292.8,292.99,8767.0,262.6263,262.9222,262.5546,262.7249,8767.0
2021-12-31 11:10:00,292.97,293.57,292.91,293.21,9587.0,262.707,263.245,262.6532,262.9222,9587.0
2021-12-31 11:20:00,293.22,293.26,292.95,293.01,14087.0,262.9312,262.967,262.6891,262.7429,14087.0
2021-12-31 11:30:00,292.85,293.4,292.85,293.13,3896.0,262.5994,263.0926,262.5994,262.8505,3896.0
2021-12-31 11:40:00,293.17,293.57,293.17,293.39,5450.0,262.8863,263.245,262.8863,263.0836,5450.0
2021-12-31 11:50:00,293.4,293.67,293.27,293.57,7351.0,263.0926,263.3347,262.976,263.245,7351.0
2021-12-31 12:00:00,293.61,293.62,293.08,293.08,10047.0,263.2809,263.2898,262.8056,262.8056,10047.0
2021-12-31 12:10:00,293.05,293.44,292.8,292.95,5770.0,262.7787,263.1284,262.5546,262.6891,5770.0
2021-12-31 12:20:00,292.96,293.31,292.94,293.22,3849.0,262.698,263.0119,262.6801,262.9312,3849.0
2021-12-31 12:30:00,293.0,293.33,293.0,293.32,4955.0,262.7339,263.0298,262.7339,263.0208,4955.0
2021-12-31 12:40:00,293.31,293.53,293.26,293.44,3192.0,263.0119,263.2091,262.967,263.1284,3192.0
2021-12-31 12:50:00,293.5,293.79,293.5,293.52,4531.0,263.1822,263.4423,263.1822,263.2002,4531.0
2021-12-31 13:00:00,293.6,293.68,293.29,293.68,7446.0,263.2719,263.3437,262.9939,263.3437,7446.0
2021-12-31 13:10:00,293.62,293.77,293.5,293.65,4200.0,263.2898,263.4244,263.1822,263.3167,4200.0
2021-12-31 13:20:00,293.5,293.9,293.43,293.9,8507.0,263.1822,263.5409,263.1195,263.5409,8507.0
2021-12-31 13:30:00,293.93,293.97,293.63,293.63,3636.0,263.5678,263.6037,263.2988,263.2988,3636.0
2021-12-31 13:40:00,293.73,293.73,293.34,293.54,7388.0,263.3885,263.3885,263.0388,263.2181,7388.0
2021-12-31 13:50:00,293.56,293.93,293.56,293.87,9682.0,263.236,263.5678,263.236,263.514,9682.0
2021-12-31 14:00:00,293.8,294.25,293.8,294.05,9060.0,263.4513,263.8548,263.4513,263.6754,9060.0
2021-12-31 14:10:00,294.13,294.4,293.8,293.8,9583.0,263.7472,263.9893,263.4513,263.4513,9583.0
2021-12-31 14:20:00,293.8,293.82,293.48,293.64,9030.0,263.4513,263.4692,263.1643,263.3078,9030.0
2021-12-31 14:30:00,293.63,293.86,293.46,293.85,8788.0,263.2988,263.5051,263.1464,263.4961,8788.0
2021-12-31 14:40:00,293.88,293.88,293.3,293.61,9042.0,263.523,263.523,263.0029,263.2809,9042.0
2021-12-31 14:50:00,293.61,293.61,293.37,293.45,14451.0,263.2809,263.2809,263.0657,263.1374,14451.0
2021-12-31 15:00:00,293.5,293.65,293.22,293.35,10992.0,263.1822,263.3167,262.9312,263.0477,10992.0
2021-12-31 15:10:00,293.35,293.68,293.17,293.51,11304.0,263.0477,263.3437,262.8863,263.1912,11304.0
2021-12-31 15:20:00,293.5,293.71,293.19,293.59,12590.0,263.1822,263.3706,262.9043,263.2629,12590.0
2021-12-31 15:30:00,293.62,293.81,293.12,293.37,25449.0,263.2898,263.4602,262.8415,263.0657,25449.0
2021-12-31 15:40:00,293.33,293.86,293.29,293.39,26747.0,263.0298,263.5051,262.9939,263.0836,26747.0
2021-12-31 15:50:00,293.31,293.31,292.38,292.5,85855.0,263.0119,263.0119,262.1779,262.2855,85855.0
2022-01-03 09:30:00,292.37,292.55,288.81,288.81,38164.0,262.169,262.3304,258.9767,258.9767,38164.0
2022-01-03 09:40:00,288.94,289.04,285.67,286.32,37564.0,259.0933,259.1829,256.1611,256.7439,37564.0
2022-01-03 09:50:00,285.91,286.45,284.8,284.8,27180.0,256.3763,256.8605,255.3809,255.3809,27180.0
2022-01-03 10:00:00,285.0,285.39,284.2,284.2,11609.0,255.5603,255.91,254.8429,254.8429,11609.0
2022-01-03 10:10:00,284.5,284.74,283.44,283.77,12972.0,255.1119,255.3271,254.1614,254.4573,12972.0
2022-01-03 10:20:00,283.69,284.05,283.15,283.35,11938.0,254.3856,254.7084,253.9014,254.0807,11938.0
2022-01-03 10:30:00,283.31,283.32,281.48,281.93,20671.0,254.0448,254.0538,252.4039,252.8074,20671.0
2022-01-03 10:40:00,282.05,282.29,280.95,282.06,17483.0,252.915,253.1302,251.9286,252.924,17483.0
2022-01-03 10:50:00,281.91,282.4,281.35,281.57,18519.0,252.7895,253.2288,252.2873,252.4846,18519.0
2022-01-03 11:00:00,281.49,281.49,280.28,280.56,20217.0,252.4128,252.4128,251.3278,251.5789,20217.0
2022-01-03 11:10:00,280.57,282.63,280.57,282.09,24619.0,251.5879,253.4351,251.5879,252.9509,24619.0
2022-01-03 11:20:00,282.15,282.52,281.68,282.08,22184.0,253.0047,253.3364,252.5832,252.9419,22184.0
2022-01-03 11:30:00,282.15,282.44,281.27,282.44,18671.0,253.0047,253.2647,252.2156,253.2647,18671.0
2022-01-03 11:40:00,282.34,282.86,282.33,282.79,9278.0,253.175,253.6413,253.1661,253.5786,9278.0
2022-01-03 11:50:00,282.9,282.9,282.07,282.39,58179.0,253.6772,253.6772,252.9329,253.2199,58179.0
2022-01-03 12:00:00,282.26,282.55,281.8,282.53,18390.0,253.1033,253.3633,252.6908,253.3454,18390.0
2022-01-03 12:10:00,282.47,283.46,282.43,283.46,12874.0,253.2916,254.1793,253.2557,254.1793,12874.0
2022-01-03 12:20:00,283.34,283.8,283.06,283.63,9113.0,254.0717,254.4842,253.8207,254.3318,9113.0
2022-01-03 12:30:00,283.39,283.58,283.17,283.58,10345.0,254.1166,254.287,253.9193,254.287,10345.0
2022-01-03 12:40:00,283.47,283.81,282.98,283.05,11923.0,254.1883,254.4932,253.7489,253.8117,11923.0
2022-01-03 12:50:00,283.1,283.18,282.01,282.12,8480.0,253.8565,253.9283,252.8791,252.9778,8480.0
2022-01-03 13:00:00,282.17,282.62,282.0,282.45,11600.0,253.0226,253.4261,252.8702,253.2737,11600.0
2022-01-03 13:10:00,282.35,283.12,282.35,282.93,9282.0,253.184,253.8745,253.184,253.7041,9282.0
2022-01-03 13:20:00,283.06,283.59,283.02,283.49,8533.0,253.8207,254.2959,253.7848,254.2062,8533.0
2022-01-03 13:30:00,283.51,283.66,283.32,283.42,8083.0,254.2242,254.3587,254.0538,254.1435,8083.0
2022-01-03 13:40:00,283.23,284.72,283.23,284.6,8760.0,253.9731,255.3092,253.9731,255.2016,8760.0
2022-01-03 13:50:00,284.5,284.67,284.4,284.55,9871.0,255.1119,255.2644,255.0222,255.1568,9871.0
2022-01-03 14:00:00,284.71,284.71,284.05,284.47,9528.0,255.3002,255.3002,254.7084,255.085,9528.0
2022-01-03 14:10:00,284.44,285.07,284.3,284.9,9125.0,255.0581,255.623,254.9326,255.4706,9125.0
2022-01-03 14:20:00,284.98,285.01,284.67,284.89,9103.0,255.5423,255.5692,255.2644,255.4616,9103.0
2022-01-03 14:30:00,284.95,285.51,284.93,285.4,13137.0,255.5154,256.0176,255.4975,255.919,13137.0
2022-01-03 14:40:00,285.42,285.87,285.29,285.64,9845.0,255.9369,256.3404,255.8203,256.1342,9845.0
2022-01-03 14:50:00,285.55,285.8,285.4,285.4,9618.0,256.0535,256.2776,255.919,255.919,9618.0
2022-01-03 15:00:00,285.42,285.75,285.21,285.41,15441.0,255.9369,256.2328,255.7486,255.9279,15441.0
2022-01-03 15:10:00,285.41,286.08,285.32,285.6,17671.0,255.9279,256.5287,255.8472,256.0983,17671.0
2022-01-03 15:20:00,285.69,285.78,285.33,285.55,19596.0,256.179,256.2597,255.8562,256.0535,19596.0
2022-01-03 15:30:00,285.51,286.51,285.45,285.98,27330.0,256.0176,256.9143,255.9638,256.439,27330.0
2022-01-03 15:40:00,285.98,286.37,285.32,286.37,36343.0,256.439,256.7888,255.8472,256.7888,36343.0
2022-01-03 15:50:00,286.49,286.91,285.86,286.45,94994.0,256.8964,257.273,256.3314,256.8605,94994.0
2022-01-04 09:30:00,287.19,288.25,285.81,285.81,26403.0,257.524,258.4746,256.2866,256.2866,26403.0
2022-01-04 09:40:00,285.61,285.76,284.49,284.7,15862.0,256.1073,256.2418,255.103,255.2913,15862.0
2022-01-04 09:50:00,284.62,285.39,283.83,285.36,16597.0,255.2195,255.91,254.5111,255.8831,16597.0
2022-01-04 10:00:00,285.44,287.25,285.44,285.96,19012.0,255.9548,257.5779,255.9548,256.4211,19012.0
2022-01-04 10:10:00,286.14,286.31,285.16,286.03,12443.0,256.5825,256.735,255.7037,256.4839,12443.0
2022-01-04 10:20:00,285.84,285.84,284.53,284.74,5948.0,256.3135,256.3135,255.1388,255.3271,5948.0
2022-01-04 10:30:00,284.87,285.78,284.84,285.06,17737.0,255.4437,256.2597,255.4168,255.6141,17737.0
2022-01-04 10:40:00,285.08,285.13,284.31,284.75,11335.0,255.632,255.6768,254.9415,255.3361,11335.0
2022-01-04 10:50:00,284.87,285.78,284.87,285.66,21066.0,255.4437,256.2597,255.4437,256.1521,21066.0
2022-01-04 11:00:00,285.64,286.8,285.62,285.66,13645.0,256.1342,257.1743,256.1162,256.1521,13645.0
2022-01-04 11:10:00,285.65,285.75,284.99,285.2,24941.0,256.1431,256.2328,255.5513,255.7396,24941.0
2022-01-04 11:20:00,285.05,286.34,285.05,286.22,18672.0,255.6051,256.7619,255.6051,256.6542,18672.0
2022-01-04 11:30:00,286.31,286.66,285.52,285.52,35417.0,256.735,257.0488,256.0266,256.0266,35417.0
2022-01-04 11:40:00,285.59,285.81,285.02,285.24,11614.0,256.0893,256.2866,255.5782,255.7755,11614.0
2022-01-04 11:50:00,285.11,285.38,284.51,284.99,18702.0,255.6589,255.901,255.1209,255.5513,18702.0
2022-01-04 12:00:00,285.02,285.08,284.7,284.7,8530.0,255.5782,255.632,255.2913,255.2913,8530.0
2022-01-04 12:10:00,284.72,285.0,284.57,284.67,11564.0,255.3092,255.5603,255.1747,255.2644,11564.0
2022-01-04 12:20:00,284.8,284.87,284.33,284.33,6217.0,255.3809,255.4437,254.9595,254.9595,6217.0
2022-01-04 12:30:00,284.11,284.11,283.68,283.77,9733.0,254.7622,254.7622,254.3766,254.4573,9733.0
2022-01-04 12:40:00,283.69,283.81,283.27,283.3,13049.0,254.3856,254.4932,254.009,254.0359,13049.0
2022-01-04 12:50:00,283.38,283.75,282.88,282.98,30885.0,254.1076,254.4394,253.6593,253.7489,30885.0
2022-01-04 13:00:00,283.01,283.5,282.76,283.47,3861.0,253.7758,254.2152,253.5517,254.1883,3861.0
2022-01-04 13:10:00,283.41,283.44,282.92,283.04,10703.0,254.1345,254.1614,253.6951,253.8027,10703.0
2022-01-04 13:20:00,283.25,283.84,283.23,283.33,10865.0,253.991,254.5201,253.9731,254.0628,10865.0
2022-01-04 13:30:00,283.25,283.52,282.89,282.98,8573.0,253.991,254.2332,253.6682,253.7489,8573.0
2022-01-04 13:40:00,283.0,283.0,282.45,282.8,8751.0,253.7669,253.7669,253.2737,253.5875,8751.0
2022-01-04 13:50:00,282.61,283.18,282.6,282.79,6080.0,253.4172,253.9283,253.4082,253.5786,6080.0
2022-01-04 14:00:00,282.85,283.69,282.66,283.69,13343.0,253.6324,254.3856,253.462,254.3856,13343.0
2022-01-04 14:10:00,283.66,284.74,283.52,284.59,10287.0,254.3587,255.3271,254.2332,255.1926,10287.0
2022-01-04 14:20:00,284.42,284.58,284.24,284.54,3866.0,255.0402,255.1837,254.8788,255.1478,3866.0
2022-01-04 14:30:00,284.59,284.74,284.15,284.4,7122.0,255.1926,255.3271,254.7981,255.0222,7122.0
2022-01-04 14:40:00,284.46,284.87,284.4,284.5,5911.0,255.0761,255.4437,255.0222,255.1119,5911.0
2022-01-04 14:50:00,284.48,284.85,284.34,284.4,6280.0,255.094,255.4258,254.9684,255.0222,6280.0
2022-01-04 15:00:00,284.4,284.49,283.78,283.78,6589.0,255.0222,255.103,254.4663,254.4663,6589.0
2022-01-04 15:10:00,283.71,284.12,283.71,283.91,10224.0,254.4035,254.7712,254.4035,254.5829,10224.0
2022-01-04 15:20:00,283.96,284.16,283.62,283.62,7031.0,254.6277,254.807,254.3228,254.3228,7031.0
2022-01-04 15:30:00,283.69,283.88,283.13,283.25,18489.0,254.3856,254.556,253.8834,253.991,18489.0
2022-01-04 15:40:00,283.39,283.68,283.0,283.41,37326.0,254.1166,254.3766,253.7669,254.1345,37326.0
2022-01-04 15:50:00,283.5,284.0,282.72,282.77,120141.0,254.2152,254.6636,253.5158,253.5606,120141.0
2022-01-05 09:30:00,278.97,279.44,268.62,271.85,190434.0,250.1532,250.5746,240.8723,243.7686,190434.0
2022-01-05 09:40:00,271.91,271.91,266.87,268.31,124413.0,243.8224,243.8224,239.3031,240.5943,124413.0
2022-01-05 09:50:00,268.32,269.39,265.6,266.7,80424.0,240.6033,241.5627,238.1642,239.1506,80424.0
2022-01-05 10:00:00,266.58,268.0,265.56,265.92,52973.0,239.043,240.3163,238.1284,238.4512,52973.0
2022-01-05 10:10:00,266.09,266.97,265.14,266.48,46229.0,238.6036,239.3927,237.7518,238.9533,46229.0
2022-01-05 10:20:00,266.38,267.4,265.78,267.27,37658.0,238.8637,239.7783,238.3256,239.6617,37658.0
2022-01-05 10:30:00,267.27,268.28,266.53,267.6,69745.0,239.6617,240.5674,238.9982,239.9576,69745.0
2022-01-05 10:40:00,267.63,268.28,266.54,266.88,64962.0,239.9845,240.5674,239.0071,239.312,64962.0
2022-01-05 10:50:00,266.87,267.38,266.0,266.17,53900.0,239.3031,239.7604,238.5229,238.6754,53900.0
2022-01-05 11:00:00,266.22,266.96,264.05,264.37,58391.0,238.7202,239.3838,236.7743,237.0613,58391.0
2022-01-05 11:10:00,264.52,265.49,263.89,263.93,87336.0,237.1958,238.0656,236.6309,236.6667,87336.0
2022-01-05 11:20:00,264.06,266.29,263.89,266.23,46587.0,236.7833,238.783,236.6309,238.7292,46587.0
2022-01-05 11:30:00,266.24,266.49,265.76,266.3,32292.0,238.7381,238.9623,238.3077,238.7919,32292.0
2022-01-05 11:40:00,266.38,267.08,265.62,266.26,49529.0,238.8637,239.4914,238.1822,238.7561,49529.0
2022-01-05 11:50:00,266.34,267.24,265.99,267.05,40547.0,238.8278,239.6348,238.514,239.4645,40547.0
2022-01-05 12:00:00,266.95,267.07,266.25,266.97,21903.0,239.3748,239.4824,238.7471,239.3927,21903.0
2022-01-05 12:10:00,266.97,267.21,266.31,266.39,27432.0,239.3927,239.6079,238.8009,238.8726,27432.0
2022-01-05 12:20:00,266.49,266.83,266.04,266.82,30947.0,238.9623,239.2672,238.5588,239.2582,30947.0
2022-01-05 12:30:00,266.8,268.31,266.8,267.26,58593.0,239.2403,240.5943,239.2403,239.6528,58593.0
2022-01-05 12:40:00,267.26,267.54,266.88,267.11,73702.0,239.6528,239.9038,239.312,239.5183,73702.0
2022-01-05 12:50:00,267.07,267.08,265.95,266.34,21958.0,239.4824,239.4914,238.4781,238.8278,21958.0
2022-01-05 13:00:00,266.49,266.49,265.43,265.59,21996.0,238.9623,238.9623,238.0118,238.1553,21996.0
2022-01-05 13:10:00,265.6,265.81,265.13,265.78,14990.0,238.1642,238.3525,237.7428,238.3256,14990.0
2022-01-05 13:20:00,265.65,266.07,265.4,266.07,21068.0,238.2091,238.5857,237.9849,238.5857,21068.0
2022-01-05 13:30:00,266.09,266.35,265.69,266.09,28317.0,238.6036,238.8368,238.2449,238.6036,28317.0
2022-01-05 13:40:00,266.22,266.57,265.73,265.91,55128.0,238.7202,239.034,238.2808,238.4422,55128.0
2022-01-05 13:50:00,265.91,265.94,265.33,265.6,35280.0,238.4422,238.4691,237.9221,238.1642,35280.0
2022-01-05 14:00:00,265.63,266.03,265.15,265.3,34020.0,238.1911,238.5498,237.7607,237.8952,34020.0
2022-01-05 14:10:00,265.25,265.31,264.21,264.67,54803.0,237.8504,237.9042,236.9178,237.3303,54803.0
2022-01-05 14:20:00,264.57,264.85,264.0,264.42,19309.0,237.2406,237.4917,236.7295,237.1061,19309.0
2022-01-05 14:30:00,264.44,264.56,262.63,262.7,22776.0,237.1241,237.2317,235.501,235.5638,22776.0
2022-01-05 14:40:00,262.7,262.83,262.22,262.65,25414.0,235.5638,235.6804,235.1334,235.519,25414.0
2022-01-05 14:50:00,262.54,263.88,262.54,263.88,32856.0,235.4203,236.6219,235.4203,236.6219,32856.0
2022-01-05 15:00:00,263.86,264.47,263.56,264.21,39849.0,236.604,237.151,236.335,236.9178,39849.0
2022-01-05 15:10:00,264.21,264.34,263.6,264.34,60884.0,236.9178,237.0344,236.3708,237.0344,60884.0
2022-01-05 15:20:00,264.29,264.36,263.81,264.0,56443.0,236.9896,237.0523,236.5591,236.7295,56443.0
2022-01-05 15:30:00,263.99,264.78,262.79,264.26,92021.0,236.7205,237.4289,235.6445,236.9627,92021.0
2022-01-05 15:40:00,264.16,264.43,263.65,264.35,125486.0,236.873,237.1151,236.4157,237.0434,125486.0
2022-01-05 15:50:00,264.3,265.23,264.25,264.59,407841.0,236.9985,237.8325,236.9537,237.2586,407841.0
2022-01-06 09:30:00,263.91,264.05,260.05,262.25,87422.0,236.6488,236.7743,233.1875,235.1603,87422.0
2022-01-06 09:40:00,262.45,262.68,259.74,259.79,46367.0,235.3396,235.5459,232.9096,232.9544,46367.0
2022-01-06 09:50:00,259.5,259.69,256.77,256.78,80540.0,232.6944,232.8647,230.2464,230.2553,80540.0
2022-01-06 10:00:00,257.05,259.64,257.0,258.56,62341.0,230.4974,232.8199,230.4526,231.8515,62341.0
2022-01-06 10:10:00,258.56,260.88,257.92,260.88,51922.0,231.8515,233.9318,231.2776,233.9318,51922.0
2022-01-06 10:20:00,260.58,261.57,259.7,261.37,27514.0,233.6628,234.5505,232.8737,234.3712,27514.0
2022-01-06 10:30:00,261.61,263.04,261.61,262.79,80099.0,234.5864,235.8687,234.5864,235.6445,80099.0
2022-01-06 10:40:00,262.8,264.37,262.6,263.25,68992.0,235.6535,237.0613,235.4741,236.057,68992.0
2022-01-06 10:50:00,263.25,263.99,262.71,262.72,21060.0,236.057,236.7205,235.5728,235.5817,21060.0
2022-01-06 11:00:00,262.91,263.27,262.14,263.27,52395.0,235.7521,236.0749,235.0616,236.0749,52395.0
2022-01-06 11:10:00,263.27,264.47,263.27,264.19,20776.0,236.0749,237.151,236.0749,236.8999,20776.0
2022-01-06 11:20:00,264.2,264.3,263.46,263.53,21782.0,236.9089,236.9985,236.2453,236.3081,21782.0
2022-01-06 11:30:00,263.56,264.54,263.38,264.3,14428.0,236.335,237.2137,236.1736,236.9985,14428.0
2022-01-06 11:40:00,264.39,264.98,263.99,264.0,19007.0,237.0792,237.6083,236.7205,236.7295,19007.0
2022-01-06 11:50:00,263.74,264.52,263.61,263.94,13557.0,236.4964,237.1958,236.3798,236.6757,13557.0
2022-01-06 12:00:00,264.0,264.69,263.83,264.45,20398.0,236.7295,237.3482,236.5771,237.133,20398.0
2022-01-06 12:10:00,264.43,264.77,264.12,264.6,12320.0,237.1151,237.42,236.8371,237.2675,12320.0
2022-01-06 12:20:00,264.61,265.0,264.39,264.39,34361.0,237.2765,237.6262,237.0792,237.0792,34361.0
2022-01-06 12:30:00,264.48,264.5,264.09,264.33,10601.0,237.1599,237.1779,236.8102,237.0254,10601.0
2022-01-06 12:40:00,264.18,264.34,263.9,263.95,12035.0,236.8909,237.0344,236.6398,236.6847,12035.0
2022-01-06 12:50:00,263.9,263.98,263.33,263.4,14874.0,236.6398,236.7116,236.1287,236.1915,14874.0
2022-01-06 13:00:00,263.42,263.69,263.25,263.57,8915.0,236.2094,236.4515,236.057,236.3439,8915.0
2022-01-06 13:10:00,263.59,263.71,263.31,263.71,11441.0,236.3619,236.4695,236.1108,236.4695,11441.0
2022-01-06 13:20:00,263.76,263.79,262.95,263.23,12537.0,236.5143,236.5412,235.788,236.0391,12537.0
2022-01-06 13:30:00,263.15,263.53,263.14,263.53,21559.0,235.9673,236.3081,235.9583,236.3081,21559.0
2022-01-06 13:40:00,263.53,264.33,263.41,264.32,16351.0,236.3081,237.0254,236.2005,237.0165,16351.0
2022-01-06 13:50:00,264.3,264.48,263.8,264.29,8756.0,236.9985,237.1599,236.5502,236.9896,8756.0
2022-01-06 14:00:00,264.4,264.47,264.0,264.29,12566.0,237.0882,237.151,236.7295,236.9896,12566.0
2022-01-06 14:10:00,264.4,264.97,264.4,264.64,12319.0,237.0882,237.5993,237.0882,237.3034,12319.0
2022-01-06 14:20:00,264.69,265.22,264.57,264.91,17162.0,237.3482,237.8235,237.2406,237.5455,17162.0
2022-01-06 14:30:00,264.91,265.16,264.54,264.96,53063.0,237.5455,237.7697,237.2137,237.5903,53063.0
2022-01-06 14:40:00,265.16,265.2,264.57,264.78,10745.0,237.7697,237.8056,237.2406,237.4289,10745.0
2022-01-06 14:50:00,264.69,264.7,264.11,264.3,12815.0,237.3482,237.3572,236.8282,236.9985,12815.0
2022-01-06 15:00:00,264.23,265.0,264.1,264.88,19791.0,236.9358,237.6262,236.8192,237.5186,19791.0
2022-01-06 15:10:00,264.88,265.01,264.27,264.7,29124.0,237.5186,237.6352,236.9716,237.3572,29124.0
2022-01-06 15:20:00,264.84,264.93,264.47,264.65,33678.0,237.4827,237.5634,237.151,237.3124,33678.0
2022-01-06 15:30:00,264.65,264.85,263.85,263.85,26057.0,237.3124,237.4917,236.595,236.595,26057.0
2022-01-06 15:40:00,263.9,264.42,263.85,264.38,41135.0,236.6398,237.1061,236.595,237.0703,41135.0
2022-01-06 15:50:00,264.38,265.38,263.88,264.88,212464.0,237.0703,237.967,236.6219,237.5186,212464.0
2022-01-07 09:30:00,264.03,266.0,262.7,264.1,46576.0,236.7564,238.5229,235.5638,236.8192,46576.0
2022-01-07 09:40:00,264.19,264.73,263.0,263.77,28521.0,236.8999,237.3841,235.8328,236.5233,28521.0
2022-01-07 09:50:00,263.65,264.06,262.95,263.01,23468.0,236.4157,236.7833,235.788,235.8418,23468.0
2022-01-07 10:00:00,263.09,263.3,262.19,262.43,12345.0,235.9135,236.1018,235.1065,235.3217,12345.0
2022-01-07 10:10:00,262.3,262.9,261.61,262.85,25715.0,235.2051,235.7431,234.5864,235.6983,25715.0
2022-01-07 10:20:00,262.86,263.83,262.28,262.44,19601.0,235.7073,236.5771,235.1872,235.3307,19601.0
2022-01-07 10:30:00,262.44,263.11,262.31,262.84,14713.0,235.3307,235.9314,235.2141,235.6893,14713.0
2022-01-07 10:40:00,262.73,262.84,261.67,261.9,24721.0,235.5907,235.6893,234.6402,234.8464,24721.0
2022-01-07 10:50:00,261.85,262.23,261.0,262.22,30737.0,234.8016,235.1424,234.0394,235.1334,30737.0
2022-01-07 11:00:00,262.14,264.04,262.08,263.89,29548.0,235.0616,236.7654,235.0078,236.6309,29548.0
2022-01-07 11:10:00,263.93,265.28,263.79,265.13,22172.0,236.6667,237.8773,236.5412,237.7428,22172.0
2022-01-07 11:20:00,265.14,266.14,265.03,266.03,22365.0,237.7518,238.6485,237.6531,238.5498,22365.0
2022-01-07 11:30:00,266.11,266.99,265.56,265.72,18476.0,238.6216,239.4107,238.1284,238.2718,18476.0
2022-01-07 11:40:00,265.69,267.28,265.61,267.0,15854.0,238.2449,239.6707,238.1732,239.4196,15854.0
2022-01-07 11:50:00,267.01,267.8,266.85,266.85,11849.0,239.4286,240.137,239.2851,239.2851,11849.0
2022-01-07 12:00:00,266.96,267.27,266.79,266.79,11000.0,239.3838,239.6617,239.2313,239.2313,11000.0
2022-01-07 12:10:00,266.84,267.52,266.61,267.43,18830.0,239.2761,239.8859,239.0699,239.8052,18830.0
2022-01-07 12:20:00,267.45,267.65,266.71,266.97,10511.0,239.8231,240.0025,239.1596,239.3927,10511.0
2022-01-07 12:30:00,266.86,267.21,266.45,267.12,12808.0,239.2941,239.6079,238.9264,239.5272,12808.0
2022-01-07 12:40:00,267.0,268.84,266.95,267.59,50444.0,239.4196,241.0696,239.3748,239.9487,50444.0
2022-01-07 12:50:00,267.69,268.08,267.22,267.56,14936.0,240.0383,240.3881,239.6169,239.9218,14936.0
2022-01-07 13:00:00,267.55,267.63,266.76,267.63,11223.0,239.9128,239.9845,239.2044,239.9845,11223.0
2022-01-07 13:10:00,267.61,268.17,267.61,268.12,13054.0,239.9666,240.4688,239.9666,240.4239,13054.0
2022-01-07 13:20:00,268.09,268.48,267.99,268.3,11244.0,240.397,240.7467,240.3074,240.5853,11244.0
2022-01-07 13:30:00,268.35,269.04,268.29,268.64,10626.0,240.6302,241.2489,240.5764,240.8902,10626.0
2022-01-07 13:40:00,268.81,269.06,268.64,268.83,10515.0,241.0427,241.2668,240.8902,241.0606,10515.0
2022-01-07 13:50:00,268.7,268.82,268.12,268.21,14102.0,240.944,241.0516,240.4239,240.5046,14102.0
2022-01-07 14:00:00,268.36,268.83,268.36,268.57,11935.0,240.6391,241.0606,240.6391,240.8274,11935.0
2022-01-07 14:10:00,268.78,269.24,268.63,269.0,12465.0,241.0158,241.4282,240.8812,241.213,12465.0
2022-01-07 14:20:00,269.0,269.18,268.68,268.69,19679.0,241.213,241.3744,240.9261,240.935,19679.0
2022-01-07 14:30:00,268.68,268.76,268.27,268.75,10603.0,240.9261,240.9978,240.5584,240.9889,10603.0
2022-01-07 14:40:00,268.76,269.0,268.73,268.75,27177.0,240.9978,241.213,240.9709,240.9889,27177.0
2022-01-07 14:50:00,268.73,268.9,268.43,268.58,10496.0,240.9709,241.1234,240.7019,240.8364,10496.0
2022-01-07 15:00:00,268.49,268.79,268.36,268.46,13753.0,240.7557,241.0247,240.6391,240.7288,13753.0
2022-01-07 15:10:00,268.5,268.5,268.01,268.01,8562.0,240.7647,240.7647,240.3253,240.3253,8562.0
2022-01-07 15:20:00,268.16,268.16,267.41,267.58,25202.0,240.4598,240.4598,239.7873,239.9397,25202.0
2022-01-07 15:30:00,267.52,267.55,266.12,267.14,109731.0,239.8859,239.9128,238.6305,239.5452,109731.0
2022-01-07 15:40:00,267.1,267.89,266.98,267.77,39405.0,239.5093,240.2177,239.4017,240.1101,39405.0
2022-01-07 15:50:00,267.63,268.0,266.25,266.55,180630.0,239.9845,240.3163,238.7471,239.0161,180630.0
2022-01-10 09:30:00,267.35,267.35,261.43,262.53,57803.0,239.7335,239.7335,234.425,235.4114,57803.0
2022-01-10 09:40:00,262.04,262.76,260.48,260.52,44308.0,234.972,235.6176,233.5731,233.609,44308.0
2022-01-10 09:50:00,260.62,261.06,259.6,260.47,35645.0,233.6987,234.0932,232.784,233.5642,35645.0
2022-01-10 10:00:00,260.37,261.48,259.64,261.28,28276.0,233.4745,234.4698,232.8199,234.2905,28276.0
2022-01-10 10:10:00,261.24,262.37,260.53,261.87,17124.0,234.2546,235.2679,233.618,234.8195,17124.0
2022-01-10 10:20:00,262.0,263.13,262.0,262.8,15391.0,234.9361,235.9494,234.9361,235.6535,15391.0
2022-01-10 10:30:00,262.61,262.61,261.63,261.78,16831.0,235.4831,235.4831,234.6043,234.7388,16831.0
2022-01-10 10:40:00,262.02,262.04,261.24,261.68,23095.0,234.954,234.972,234.2546,234.6492,23095.0
2022-01-10 10:50:00,261.67,261.96,260.7,260.93,34659.0,234.6402,234.9002,233.7704,233.9766,34659.0
2022-01-10 11:00:00,260.9,261.02,260.44,260.58,27405.0,233.9497,234.0573,233.5373,233.6628,27405.0
2022-01-10 11:10:00,260.5,261.2,260.18,261.07,31168.0,233.5911,234.2187,233.3041,234.1022,31168.0
2022-01-10 11:20:00,261.15,261.15,259.65,259.65,23563.0,234.1739,234.1739,232.8289,232.8289,23563.0
2022-01-10 11:30:00,259.56,260.38,259.13,259.17,19921.0,232.7482,233.4835,232.3626,232.3984,19921.0
2022-01-10 11:40:00,259.2,259.53,258.82,259.18,15647.0,232.4253,232.7213,232.0846,232.4074,15647.0
2022-01-10 11:50:00,259.0,259.76,258.61,259.75,17260.0,232.246,232.9275,231.8963,232.9185,17260.0
2022-01-10 12:00:00,259.74,260.59,259.61,260.04,32967.0,232.9096,233.6718,232.793,233.1786,32967.0
2022-01-10 12:10:00,260.0,260.13,259.26,259.98,15454.0,233.1427,233.2593,232.4791,233.1248,15454.0
2022-01-10 12:20:00,259.98,260.51,259.97,260.5,8612.0,233.1248,233.6,233.1158,233.5911,8612.0
2022-01-10 12:30:00,260.45,261.28,260.38,260.46,18753.0,233.5462,234.2905,233.4835,233.5552,18753.0
2022-01-10 12:40:00,260.69,261.11,260.35,260.45,11694.0,233.7614,234.138,233.4565,233.5462,11694.0
2022-01-10 12:50:00,260.42,261.23,260.42,261.07,19882.0,233.5193,234.2456,233.5193,234.1022,19882.0
2022-01-10 13:00:00,261.13,261.57,260.97,261.33,11748.0,234.156,234.5505,234.0125,234.3353,11748.0
2022-01-10 13:10:00,261.32,262.73,261.2,262.71,23227.0,234.3264,235.5907,234.2187,235.5728,23227.0
2022-01-10 13:20:00,262.71,263.27,262.61,263.0,46474.0,235.5728,236.0749,235.4831,235.8328,46474.0
2022-01-10 13:30:00,262.92,263.59,262.88,263.07,19312.0,235.7611,236.3619,235.7252,235.8956,19312.0
2022-01-10 13:40:00,263.14,263.75,263.14,263.63,10133.0,235.9583,236.5053,235.9583,236.3977,10133.0
2022-01-10 13:50:00,263.76,263.86,263.38,263.6,12808.0,236.5143,236.604,236.1736,236.3708,12808.0
2022-01-10 14:00:00,263.58,264.19,263.49,264.0,24928.0,236.3529,236.8999,236.2722,236.7295,24928.0
2022-01-10 14:10:00,264.0,264.44,263.62,263.98,19448.0,236.7295,237.1241,236.3888,236.7116,19448.0
2022-01-10 14:20:00,263.87,264.58,263.69,264.1,17027.0,236.6129,237.2496,236.4515,236.8192,17027.0
2022-01-10 14:30:00,264.2,264.34,263.96,263.97,12566.0,236.9089,237.0344,236.6936,236.7026,12566.0
2022-01-10 14:40:00,264.09,264.36,263.8,263.8,8634.0,236.8102,237.0523,236.5502,236.5502,8634.0
2022-01-10 14:50:00,263.92,264.43,263.74,264.27,19698.0,236.6578,237.1151,236.4964,236.9716,19698.0
2022-01-10 15:00:00,264.34,264.64,263.8,263.83,46239.0,237.0344,237.3034,236.5502,236.5771,46239.0
2022-01-10 15:10:00,263.88,264.29,263.79,264.21,16247.0,236.6219,236.9896,236.5412,236.9178,16247.0
2022-01-10 15:20:00,264.1,264.21,263.55,263.69,15172.0,236.8192,236.9178,236.326,236.4515,15172.0
2022-01-10 15:30:00,263.5,264.37,263.49,263.88,21765.0,236.2812,237.0613,236.2722,236.6219,21765.0
2022-01-10 15:40:00,263.87,264.59,263.28,263.58,34312.0,236.6129,237.2586,236.0839,236.3529,34312.0
2022-01-10 15:50:00,263.3,264.52,263.3,264.51,77174.0,236.1018,237.1958,236.1018,237.1868,77174.0
2022-01-11 09:30:00,259.41,260.95,257.51,258.04,64727.0,232.6136,233.9946,230.9099,231.3852,64727.0
2022-01-11 09:40:00,257.87,258.12,256.57,257.06,46251.0,231.2327,231.4569,230.067,230.5064,46251.0
2022-01-11 09:50:00,256.92,258.29,256.78,258.05,39640.0,230.3809,231.6093,230.2553,231.3941,39640.0
2022-01-11 10:00:00,258.17,259.27,257.58,257.76,30578.0,231.5017,232.4881,230.9727,231.1341,30578.0
2022-01-11 10:10:00,257.76,257.94,256.1,256.97,32542.0,231.1341,231.2955,229.6456,230.4257,32542.0
2022-01-11 10:20:00,256.95,257.46,256.33,257.22,28952.0,230.4078,230.8651,229.8518,230.6499,28952.0
2022-01-11 10:30:00,257.29,258.06,256.9,257.75,30192.0,230.7126,231.4031,230.3629,231.1251,30192.0
2022-01-11 10:40:00,257.75,258.01,257.3,257.5,15677.0,231.1251,231.3583,230.7216,230.9009,15677.0
2022-01-11 10:50:00,257.52,257.82,257.16,257.81,15819.0,230.9189,231.1879,230.5961,231.1789,15819.0
2022-01-11 11:00:00,257.75,257.93,256.95,256.96,22352.0,231.1251,231.2865,230.4078,230.4167,22352.0
2022-01-11 11:10:00,257.07,258.0,256.74,258.0,35868.0,230.5154,231.3493,230.2195,231.3493,35868.0
2022-01-11 11:20:00,257.99,258.21,256.88,256.88,28034.0,231.3403,231.5376,230.345,230.345,28034.0
2022-01-11 11:30:00,256.76,257.09,256.44,256.94,30985.0,230.2374,230.5333,229.9504,230.3988,30985.0
2022-01-11 11:40:00,256.88,258.25,256.71,258.22,33176.0,230.345,231.5735,230.1926,231.5466,33176.0
2022-01-11 11:50:00,258.22,258.44,257.9,258.07,16525.0,231.5466,231.7438,231.2596,231.4121,16525.0
2022-01-11 12:00:00,258.13,259.17,258.05,258.57,15465.0,231.4659,232.3984,231.3941,231.8604,15465.0
2022-01-11 12:10:00,258.64,259.7,258.55,259.39,23371.0,231.9232,232.8737,231.8425,232.5957,23371.0
2022-01-11 12:20:00,259.45,259.55,258.0,258.04,10389.0,232.6495,232.7392,231.3493,231.3852,10389.0
2022-01-11 12:30:00,257.93,258.62,257.93,258.33,14279.0,231.2865,231.9053,231.2865,231.6452,14279.0
2022-01-11 12:40:00,258.25,258.68,258.11,258.6,12768.0,231.5735,231.9591,231.4479,231.8873,12768.0
2022-01-11 12:50:00,258.54,258.68,258.17,258.5,12781.0,231.8335,231.9591,231.5017,231.7976,12781.0
2022-01-11 13:00:00,258.42,259.13,258.12,258.85,13044.0,231.7259,232.3626,231.4569,232.1115,13044.0
2022-01-11 13:10:00,258.88,259.15,258.84,259.08,15019.0,232.1384,232.3805,232.1025,232.3177,15019.0
2022-01-11 13:20:00,259.12,259.9,259.09,259.77,11907.0,232.3536,233.053,232.3267,232.9365,11907.0
2022-01-11 13:30:00,259.78,259.89,259.26,259.66,10030.0,232.9454,233.0441,232.4791,232.8378,10030.0
2022-01-11 13:40:00,259.59,259.6,259.24,259.34,9046.0,232.7751,232.784,232.4612,232.5509,9046.0
2022-01-11 13:50:00,259.4,259.93,259.39,259.83,8374.0,232.6047,233.0799,232.5957,232.9903,8374.0
2022-01-11 14:00:00,259.86,260.41,259.53,259.53,8264.0,233.0172,233.5104,232.7213,232.7213,8264.0
2022-01-11 14:10:00,259.58,259.91,259.33,259.35,11624.0,232.7661,233.062,232.5419,232.5598,11624.0
2022-01-11 14:20:00,259.23,260.19,259.23,259.91,10044.0,232.4522,233.3131,232.4522,233.062,10044.0
2022-01-11 14:30:00,259.87,260.61,259.85,260.45,8862.0,233.0261,233.6897,233.0082,233.5462,8862.0
2022-01-11 14:40:00,260.4,260.71,260.35,260.41,7039.0,233.5014,233.7794,233.4565,233.5104,7039.0
2022-01-11 14:50:00,260.5,261.04,260.5,260.7,16496.0,233.5911,234.0753,233.5911,233.7704,16496.0
2022-01-11 15:00:00,260.77,261.1,260.45,261.05,22090.0,233.8332,234.1291,233.5462,234.0842,22090.0
2022-01-11 15:10:00,261.04,261.26,260.86,261.08,12787.0,234.0753,234.2725,233.9139,234.1111,12787.0
2022-01-11 15:20:00,261.15,261.31,260.9,261.17,21180.0,234.1739,234.3174,233.9497,234.1918,21180.0
2022-01-11 15:30:00,261.14,261.61,260.6,260.67,27408.0,234.1649,234.5864,233.6807,233.7435,27408.0
2022-01-11 15:40:00,260.62,260.72,260.11,260.43,45232.0,233.6987,233.7883,233.2413,233.5283,45232.0
2022-01-11 15:50:00,260.25,260.66,259.82,260.6,116424.0,233.3669,233.7345,232.9813,233.6807,116424.0
2022-01-12 09:30:00,259.88,260.7,259.25,260.26,82014.0,233.0351,233.7704,232.4702,233.3758,82014.0
2022-01-12 09:40:00,260.28,260.62,259.91,260.06,10098.0,233.3938,233.6987,233.062,233.1965,10098.0
2022-01-12 09:50:00,260.21,261.98,260.16,261.67,32492.0,233.331,234.9182,233.2862,234.6402,32492.0
2022-01-12 10:00:00,261.46,264.5,261.45,264.19,31042.0,234.4519,237.1779,234.4429,236.8999,31042.0
2022-01-12 10:10:00,264.2,264.2,262.71,262.96,18334.0,236.9089,236.9089,235.5728,235.7969,18334.0
2022-01-12 10:20:00,262.95,263.22,262.11,262.4,12169.0,235.788,236.0301,235.0347,235.2948,12169.0
2022-01-12 10:30:00,262.4,262.4,261.15,261.15,9329.0,235.2948,235.2948,234.1739,234.1739,9329.0
2022-01-12 10:40:00,260.97,261.73,260.87,261.02,12189.0,234.0125,234.694,233.9228,234.0573,12189.0
2022-01-12 10:50:00,261.11,261.9,260.9,261.75,18600.0,234.138,234.8464,233.9497,234.7119,18600.0
2022-01-12 11:00:00,261.75,261.88,261.45,261.88,18704.0,234.7119,234.8285,234.4429,234.8285,18704.0
2022-01-12 11:10:00,261.9,261.9,261.15,261.4,16145.0,234.8464,234.8464,234.1739,234.3981,16145.0
2022-01-12 11:20:00,261.52,262.5,261.48,262.29,7131.0,234.5057,235.3845,234.4698,235.1962,7131.0
2022-01-12 11:30:00,262.25,262.39,261.65,261.67,12219.0,235.1603,235.2858,234.6223,234.6402,12219.0
2022-01-12 11:40:00,261.74,261.91,260.91,261.57,16614.0,234.703,234.8554,233.9587,234.5505,16614.0
2022-01-12 11:50:00,261.65,261.92,261.21,261.92,9294.0,234.6223,234.8644,234.2277,234.8644,9294.0
2022-01-12 12:00:00,261.86,262.29,261.75,262.04,13379.0,234.8106,235.1962,234.7119,234.972,13379.0
2022-01-12 12:10:00,262.04,262.42,261.81,262.05,10800.0,234.972,235.3127,234.7657,234.9809,10800.0
2022-01-12 12:20:00,262.19,262.41,261.65,261.65,11130.0,235.1065,235.3038,234.6223,234.6223,11130.0
2022-01-12 12:30:00,261.56,261.8,261.51,261.54,6297.0,234.5416,234.7568,234.4967,234.5236,6297.0
2022-01-12 12:40:00,261.51,261.66,261.04,261.25,15542.0,234.4967,234.6312,234.0753,234.2636,15542.0
2022-01-12 12:50:00,261.49,261.82,261.49,261.74,6474.0,234.4788,234.7747,234.4788,234.703,6474.0
2022-01-12 13:00:00,261.7,261.86,261.34,261.34,9514.0,234.6671,234.8106,234.3443,234.3443,9514.0
2022-01-12 13:10:00,261.38,261.65,261.09,261.16,13526.0,234.3802,234.6223,234.1201,234.1829,13526.0
2022-01-12 13:20:00,261.12,261.18,260.79,260.79,5797.0,234.147,234.2008,233.8511,233.8511,5797.0
2022-01-12 13:30:00,260.82,261.02,260.77,260.77,10582.0,233.878,234.0573,233.8332,233.8332,10582.0
2022-01-12 13:40:00,260.73,260.87,260.33,260.66,11032.0,233.7973,233.9228,233.4386,233.7345,11032.0
2022-01-12 13:50:00,260.62,260.69,260.33,260.39,12660.0,233.6987,233.7614,233.4386,233.4924,12660.0
2022-01-12 14:00:00,260.43,260.58,260.32,260.37,18754.0,233.5283,233.6628,233.4296,233.4745,18754.0
2022-01-12 14:10:00,260.32,260.36,260.13,260.34,9647.0,233.4296,233.4655,233.2593,233.4476,9647.0
2022-01-12 14:20:00,260.32,260.49,260.04,260.07,21414.0,233.4296,233.5821,233.1786,233.2055,21414.0
2022-01-12 14:30:00,260.12,260.18,259.86,259.91,16824.0,233.2503,233.3041,233.0172,233.062,16824.0
2022-01-12 14:40:00,259.95,259.95,259.51,259.79,25520.0,233.0979,233.0979,232.7033,232.9544,25520.0
2022-01-12 14:50:00,259.78,260.23,259.6,260.05,17062.0,232.9454,233.3489,232.784,233.1875,17062.0
2022-01-12 15:00:00,259.99,259.99,259.58,259.76,15650.0,233.1337,233.1337,232.7661,232.9275,15650.0
2022-01-12 15:10:00,259.75,260.29,259.7,260.16,17654.0,232.9185,233.4027,232.8737,233.2862,17654.0
2022-01-12 15:20:00,260.06,260.25,259.22,259.24,17712.0,233.1965,233.3669,232.4433,232.4612,17712.0
2022-01-12 15:30:00,259.26,259.45,258.85,259.28,27580.0,232.4791,232.6495,232.1115,232.4971,27580.0
2022-01-12 15:40:00,259.35,259.6,258.98,259.52,48467.0,232.5598,232.784,232.2281,232.7123,48467.0
2022-01-12 15:50:00,259.53,260.16,258.93,259.44,193711.0,232.7213,233.2862,232.1832,232.6405,193711.0
2022-01-13 09:30:00,260.0,260.23,258.84,259.64,37927.0,233.1427,233.3489,232.1025,232.8199,37927.0
2022-01-13 09:40:00,259.35,259.36,258.08,258.94,34155.0,232.5598,232.5688,231.421,232.1922,34155.0
2022-01-13 09:50:00,258.66,259.35,258.45,258.65,19276.0,231.9411,232.5598,231.7528,231.9322,19276.0
2022-01-13 10:00:00,258.78,258.78,257.97,258.23,9188.0,232.0487,232.0487,231.3224,231.5555,9188.0
2022-01-13 10:10:00,258.15,258.56,257.35,258.56,11592.0,231.4838,231.8515,230.7664,231.8515,11592.0
2022-01-13 10:20:00,258.63,259.0,258.14,258.14,12077.0,231.9142,232.246,231.4748,231.4748,12077.0
2022-01-13 10:30:00,258.44,258.8,257.6,257.6,8520.0,231.7438,232.0667,230.9906,230.9906,8520.0
2022-01-13 10:40:00,257.99,258.67,257.66,258.67,25527.0,231.3403,231.9501,231.0444,231.9501,25527.0
2022-01-13 10:50:00,258.33,259.01,258.21,258.22,24137.0,231.6452,232.255,231.5376,231.5466,24137.0
2022-01-13 11:00:00,258.23,258.61,257.83,258.41,29986.0,231.5555,231.8963,231.1969,231.7169,29986.0
2022-01-13 11:10:00,258.36,258.36,257.78,257.89,9433.0,231.6721,231.6721,231.152,231.2507,9433.0
2022-01-13 11:20:00,257.92,258.77,257.83,258.35,12304.0,231.2776,232.0398,231.1969,231.6631,12304.0
2022-01-13 11:30:00,258.41,258.62,258.1,258.11,6786.0,231.7169,231.9053,231.439,231.4479,6786.0
2022-01-13 11:40:00,258.34,258.74,258.17,258.7,10833.0,231.6542,232.0129,231.5017,231.977,10833.0
2022-01-13 11:50:00,258.44,258.87,258.21,258.53,13560.0,231.7438,232.1294,231.5376,231.8246,13560.0
2022-01-13 12:00:00,258.49,258.8,258.11,258.5,54252.0,231.7887,232.0667,231.4479,231.7976,54252.0
2022-01-13 12:10:00,258.41,258.73,257.1,257.1,30261.0,231.7169,232.0039,230.5423,230.5423,30261.0
2022-01-13 12:20:00,257.21,257.32,256.56,257.25,13594.0,230.6409,230.7395,230.058,230.6768,13594.0
2022-01-13 12:30:00,257.24,257.36,256.74,256.74,10627.0,230.6678,230.7754,230.2195,230.2195,10627.0
2022-01-13 12:40:00,256.86,256.98,255.96,256.22,24582.0,230.3271,230.4347,229.52,229.7532,24582.0
2022-01-13 12:50:00,256.18,256.5,255.88,255.88,10376.0,229.7173,230.0042,229.4483,229.4483,10376.0
2022-01-13 13:00:00,255.75,256.11,255.55,255.95,24627.0,229.3317,229.6545,229.1524,229.5111,24627.0
2022-01-13 13:10:00,255.9,256.21,255.82,256.02,24448.0,229.4662,229.7442,229.3945,229.5738,24448.0
2022-01-13 13:20:00,256.04,256.84,255.99,256.76,9060.0,229.5918,230.3091,229.5469,230.2374,9060.0
2022-01-13 13:30:00,256.45,256.6,256.2,256.42,30402.0,229.9594,230.0939,229.7352,229.9325,30402.0
2022-01-13 13:40:00,256.42,256.43,255.7,255.84,20879.0,229.9325,229.9415,229.2869,229.4124,20879.0
2022-01-13 13:50:00,255.77,255.83,255.33,255.74,9357.0,229.3497,229.4035,228.9551,229.3227,9357.0
2022-01-13 14:00:00,255.82,256.4,255.75,256.03,14519.0,229.3945,229.9146,229.3317,229.5828,14519.0
2022-01-13 14:10:00,256.0,256.08,255.35,255.61,25064.0,229.5559,229.6276,228.973,229.2062,25064.0
2022-01-13 14:20:00,255.47,255.77,255.17,255.54,11304.0,229.0806,229.3497,228.8116,229.1434,11304.0
2022-01-13 14:30:00,255.65,255.65,255.29,255.39,16682.0,229.242,229.242,228.9192,229.0089,16682.0
2022-01-13 14:40:00,255.45,256.21,255.45,256.16,22258.0,229.0627,229.7442,229.0627,229.6994,22258.0
2022-01-13 14:50:00,256.12,256.5,255.92,255.99,30250.0,229.6635,230.0042,229.4842,229.5469,30250.0
2022-01-13 15:00:00,256.0,256.05,255.55,255.61,25077.0,229.5559,229.6007,229.1524,229.2062,25077.0
2022-01-13 15:10:00,255.53,255.77,255.22,255.7,29528.0,229.1344,229.3497,228.8565,229.2869,29528.0
2022-01-13 15:20:00,255.7,256.39,255.62,256.28,26441.0,229.2869,229.9056,229.2151,229.807,26441.0
2022-01-13 15:30:00,256.36,256.41,255.5,255.79,38979.0,229.8787,229.9235,229.1075,229.3676,38979.0
2022-01-13 15:40:00,255.84,256.1,255.75,255.83,57112.0,229.4124,229.6456,229.3317,229.4035,57112.0
2022-01-13 15:50:00,255.82,255.86,255.06,255.44,146853.0,229.3945,229.4304,228.713,229.0537,146853.0
2022-01-14 09:30:00,253.64,254.2,252.28,252.62,74514.0,227.4397,227.9418,226.2202,226.525,74514.0
2022-01-14 09:40:00,252.63,253.5,251.73,252.68,75235.0,226.534,227.3141,225.727,226.5788,75235.0
2022-01-14 09:50:00,252.63,253.13,251.73,251.94,49093.0,226.534,226.9824,225.727,225.9153,49093.0
2022-01-14 10:00:00,251.92,251.98,250.82,251.49,59647.0,225.8973,225.9511,224.911,225.5118,59647.0
2022-01-14 10:10:00,251.33,252.12,251.11,251.9,40869.0,225.3683,226.0767,225.171,225.8794,40869.0
2022-01-14 10:20:00,251.81,252.15,251.42,251.54,21809.0,225.7987,226.1036,225.449,225.5566,21809.0
2022-01-14 10:30:00,251.62,251.66,250.11,250.52,26605.0,225.6283,225.6642,224.2743,224.642,26605.0
2022-01-14 10:40:00,250.52,251.28,249.87,250.19,38394.0,224.642,225.3235,224.0591,224.346,38394.0
2022-01-14 10:50:00,250.12,250.12,248.7,249.02,30956.0,224.2833,224.2833,223.01,223.2969,30956.0
2022-01-14 11:00:00,249.01,249.13,247.4,248.05,48023.0,223.2879,223.3955,221.8442,222.4271,48023.0
2022-01-14 11:10:00,248.04,248.1,246.24,246.69,40905.0,222.4181,222.4719,220.8041,221.2076,40905.0
2022-01-14 11:20:00,246.52,247.37,246.08,246.8,34692.0,221.0552,221.8173,220.6606,221.3062,34692.0
2022-01-14 11:30:00,246.84,247.7,246.29,247.26,29210.0,221.3421,222.1133,220.8489,221.7187,29210.0
2022-01-14 11:40:00,247.29,248.67,247.22,248.62,74016.0,221.7456,222.9831,221.6828,222.9382,74016.0
2022-01-14 11:50:00,248.53,249.0,247.92,248.13,28811.0,222.8575,223.279,222.3105,222.4988,28811.0
2022-01-14 12:00:00,248.03,248.43,247.87,248.43,17298.0,222.4092,222.7679,222.2657,222.7679,17298.0
2022-01-14 12:10:00,248.45,248.67,247.85,248.11,18532.0,222.7858,222.9831,222.2478,222.4809,18532.0
2022-01-14 12:20:00,248.14,248.73,247.93,248.61,38614.0,222.5078,223.0369,222.3195,222.9293,38614.0
2022-01-14 12:30:00,248.54,248.69,247.95,248.15,56396.0,222.8665,223.001,222.3374,222.5168,56396.0
2022-01-14 12:40:00,248.15,248.2,247.79,247.79,29643.0,222.5168,222.5616,222.194,222.194,29643.0
2022-01-14 12:50:00,247.89,248.25,247.46,247.96,20938.0,222.2836,222.6064,221.8981,222.3464,20938.0
2022-01-14 13:00:00,247.96,247.96,246.77,246.77,15200.0,222.3464,222.3464,221.2793,221.2793,15200.0
2022-01-14 13:10:00,246.84,247.88,246.75,247.4,19444.0,221.3421,222.2747,221.2614,221.8442,19444.0
2022-01-14 13:20:00,247.3,248.1,247.01,247.79,34845.0,221.7546,222.4719,221.4945,222.194,34845.0
2022-01-14 13:30:00,247.94,248.22,247.82,247.96,9643.0,222.3285,222.5795,222.2209,222.3464,9643.0
2022-01-14 13:40:00,247.93,248.71,247.3,247.3,18182.0,222.3195,223.0189,221.7546,221.7546,18182.0
2022-01-14 13:50:00,247.26,248.85,247.25,248.85,25119.0,221.7187,223.1445,221.7097,223.1445,25119.0
2022-01-14 14:00:00,248.56,248.96,248.55,248.94,15575.0,222.8844,223.2431,222.8755,223.2252,15575.0
2022-01-14 14:10:00,248.8,248.92,248.42,248.78,25999.0,223.0996,223.2072,222.7589,223.0817,25999.0
2022-01-14 14:20:00,248.72,249.15,248.59,249.04,7310.0,223.0279,223.4135,222.9113,223.3148,7310.0
2022-01-14 14:30:00,249.17,249.82,249.17,249.65,21769.0,223.4314,224.0143,223.4314,223.8618,21769.0
2022-01-14 14:40:00,249.64,249.99,249.35,249.89,25787.0,223.8529,224.1667,223.5928,224.077,25787.0
2022-01-14 14:50:00,250.0,250.52,249.85,249.92,20699.0,224.1757,224.642,224.0412,224.1039,20699.0
2022-01-14 15:00:00,249.99,250.55,249.75,250.09,29685.0,224.1667,224.6689,223.9515,224.2564,29685.0
2022-01-14 15:10:00,250.15,251.01,250.07,250.69,22400.0,224.3102,225.0813,224.2384,224.7944,22400.0
2022-01-14 15:20:00,250.79,251.06,250.43,250.45,20401.0,224.8841,225.1262,224.5613,224.5792,20401.0
2022-01-14 15:30:00,250.45,250.91,250.44,250.61,22265.0,224.5792,224.9917,224.5702,224.7227,22265.0
2022-01-14 15:40:00,250.58,251.19,250.33,250.96,32399.0,224.6958,225.2428,224.4716,225.0365,32399.0
2022-01-14 15:50:00,250.91,251.12,250.42,250.7,201699.0,224.9917,225.18,224.5523,224.8034,201699.0
2022-01-18 09:30:00,248.63,250.22,248.12,249.34,78049.0,222.9472,224.373,222.4899,223.5839,78049.0
2022-01-18 09:40:00,249.23,250.07,248.14,248.61,31150.0,223.4852,224.2384,222.5078,222.9293,31150.0
2022-01-18 09:50:00,248.57,249.46,248.15,249.46,23944.0,222.8934,223.6915,222.5168,223.6915,23944.0
2022-01-18 10:00:00,249.59,250.76,248.87,250.74,26227.0,223.808,224.8572,223.1624,224.8392,26227.0
2022-01-18 10:10:00,250.64,250.65,248.42,249.14,53409.0,224.7496,224.7585,222.7589,223.4045,53409.0
2022-01-18 10:20:00,249.13,250.34,249.13,249.57,95755.0,223.3955,224.4806,223.3955,223.7901,95755.0
2022-01-18 10:30:00,249.82,250.5,249.61,250.34,16768.0,224.0143,224.624,223.826,224.4806,16768.0
2022-01-18 10:40:00,250.2,250.97,249.93,250.51,21228.0,224.355,225.0455,224.1129,224.633,21228.0
2022-01-18 10:50:00,250.55,250.74,249.67,249.8,18201.0,224.6689,224.8392,223.8798,223.9963,18201.0
2022-01-18 11:00:00,249.8,249.81,248.21,248.45,10177.0,223.9963,224.0053,222.5706,222.7858,10177.0
2022-01-18 11:10:00,248.45,248.97,248.28,248.64,21892.0,222.7858,223.2521,222.6333,222.9562,21892.0
2022-01-18 11:20:00,248.59,249.61,248.59,249.06,18464.0,222.9113,223.826,222.9113,223.3328,18464.0
2022-01-18 11:30:00,249.04,249.93,248.72,249.85,15549.0,223.3148,224.1129,223.0279,224.0412,15549.0
2022-01-18 11:40:00,249.85,250.22,249.65,249.96,15250.0,224.0412,224.373,223.8618,224.1398,15250.0
2022-01-18 11:50:00,249.97,250.26,249.67,249.79,12817.0,224.1488,224.4088,223.8798,223.9874,12817.0
2022-01-18 12:00:00,249.79,249.87,249.1,249.11,33976.0,223.9874,224.0591,223.3686,223.3776,33976.0
2022-01-18 12:10:00,249.17,249.76,249.16,249.56,9431.0,223.4314,223.9605,223.4224,223.7811,9431.0
2022-01-18 12:20:00,249.5,249.57,249.13,249.14,12159.0,223.7273,223.7901,223.3955,223.4045,12159.0
2022-01-18 12:30:00,249.21,249.64,248.82,249.29,18948.0,223.4673,223.8529,223.1176,223.539,18948.0
2022-01-18 12:40:00,249.38,249.67,249.22,249.28,9728.0,223.6197,223.8798,223.4762,223.5301,9728.0
2022-01-18 12:50:00,249.34,249.37,247.99,247.99,16416.0,223.5839,223.6108,222.3733,222.3733,16416.0
2022-01-18 13:00:00,247.92,248.98,247.78,248.98,18412.0,222.3105,223.261,222.185,223.261,18412.0
2022-01-18 13:10:00,249.01,249.09,248.31,248.34,24136.0,223.2879,223.3597,222.6602,222.6871,24136.0
2022-01-18 13:20:00,248.27,248.59,248.06,248.4,13720.0,222.6244,222.9113,222.4361,222.741,13720.0
2022-01-18 13:30:00,248.38,248.39,247.84,248.21,17718.0,222.723,222.732,222.2388,222.5706,17718.0
2022-01-18 13:40:00,248.14,249.19,248.03,249.1,16040.0,222.5078,223.4493,222.4092,223.3686,16040.0
2022-01-18 13:50:00,249.1,249.79,249.1,249.5,33541.0,223.3686,223.9874,223.3686,223.7273,33541.0
2022-01-18 14:00:00,249.49,250.1,249.46,249.82,18358.0,223.7184,224.2653,223.6915,224.0143,18358.0
2022-01-18 14:10:00,249.91,250.04,249.42,249.53,26747.0,224.095,224.2115,223.6556,223.7542,26747.0
2022-01-18 14:20:00,249.62,249.71,249.28,249.51,15768.0,223.8349,223.9156,223.5301,223.7363,15768.0
2022-01-18 14:30:00,249.51,250.08,249.51,249.79,52955.0,223.7363,224.2474,223.7363,223.9874,52955.0
2022-01-18 14:40:00,249.76,250.4,249.75,250.16,50297.0,223.9605,224.5344,223.9515,224.3191,50297.0
2022-01-18 14:50:00,250.18,250.9,250.18,250.56,22033.0,224.3371,224.9827,224.3371,224.6778,22033.0
2022-01-18 15:00:00,250.39,250.47,250.01,250.26,38436.0,224.5254,224.5971,224.1846,224.4088,38436.0
2022-01-18 15:10:00,250.26,250.47,249.42,249.77,56608.0,224.4088,224.5971,223.6556,223.9694,56608.0
2022-01-18 15:20:00,249.68,250.14,249.67,249.98,40769.0,223.8887,224.3012,223.8798,224.1577,40769.0
2022-01-18 15:30:00,249.91,250.29,249.75,250.15,53190.0,224.095,224.4357,223.9515,224.3102,53190.0
2022-01-18 15:40:00,250.15,250.25,249.75,250.25,80772.0,224.3102,224.3999,223.9515,224.3999,80772.0
2022-01-18 15:50:00,250.45,250.86,249.67,250.28,151572.0,224.5792,224.9468,223.8798,224.4268,151572.0
2022-01-19 09:30:00,250.81,252.88,250.81,252.38,74180.0,224.902,226.7582,224.902,226.3098,74180.0
2022-01-19 09:40:00,252.51,253.16,252.29,252.61,34029.0,226.4264,227.0093,226.2291,226.5161,34029.0
2022-01-19 09:50:00,252.33,253.26,251.77,252.41,14765.0,226.265,227.0989,225.7628,226.3367,14765.0
2022-01-19 10:00:00,252.41,252.84,250.82,250.93,24795.0,226.3367,226.7223,224.911,225.0096,24795.0
2022-01-19 10:10:00,251.1,251.62,250.0,250.41,42551.0,225.162,225.6283,224.1757,224.5433,42551.0
2022-01-19 10:20:00,250.21,250.8,249.71,249.94,31652.0,224.364,224.893,223.9156,224.1219,31652.0
2022-01-19 10:30:00,249.96,250.59,249.16,249.57,21063.0,224.1398,224.7047,223.4224,223.7901,21063.0
2022-01-19 10:40:00,249.84,250.3,249.22,250.22,22660.0,224.0322,224.4447,223.4762,224.373,22660.0
2022-01-19 10:50:00,250.07,250.51,249.42,249.84,32342.0,224.2384,224.633,223.6556,224.0322,32342.0
2022-01-19 11:00:00,250.02,250.02,248.23,248.58,33737.0,224.1936,224.1936,222.5885,222.9024,33737.0
2022-01-19 11:10:00,248.5,248.86,248.08,248.74,19343.0,222.8306,223.1534,222.454,223.0458,19343.0
2022-01-19 11:20:00,248.61,250.05,248.33,249.34,19642.0,222.9293,224.2205,222.6782,223.5839,19642.0
2022-01-19 11:30:00,249.43,249.73,248.59,249.03,13826.0,223.6646,223.9336,222.9113,223.3059,13826.0
2022-01-19 11:40:00,249.12,249.95,249.08,249.75,8245.0,223.3866,224.1308,223.3507,223.9515,8245.0
2022-01-19 11:50:00,249.62,250.35,249.58,249.93,35500.0,223.8349,224.4895,223.7991,224.1129,35500.0
2022-01-19 12:00:00,249.93,250.28,249.33,250.15,17267.0,224.1129,224.4268,223.5749,224.3102,17267.0
2022-01-19 12:10:00,250.09,250.13,249.6,250.13,19329.0,224.2564,224.2922,223.817,224.2922,19329.0
2022-01-19 12:20:00,250.17,250.98,250.17,250.95,38131.0,224.3281,225.0544,224.3281,225.0275,38131.0
2022-01-19 12:30:00,250.89,251.46,250.58,251.22,45680.0,224.9737,225.4849,224.6958,225.2697,45680.0
2022-01-19 12:40:00,251.22,251.75,251.21,251.61,22490.0,225.2697,225.7449,225.2607,225.6194,22490.0
2022-01-19 12:50:00,251.7,251.74,250.76,250.99,28221.0,225.7001,225.7359,224.8572,225.0634,28221.0
2022-01-19 13:00:00,250.85,251.35,250.57,251.14,40554.0,224.9379,225.3862,224.6868,225.1979,40554.0
2022-01-19 13:10:00,251.14,251.28,250.34,250.45,13859.0,225.1979,225.3235,224.4806,224.5792,13859.0
2022-01-19 13:20:00,250.47,250.78,250.13,250.62,40778.0,224.5971,224.8751,224.2922,224.7316,40778.0
2022-01-19 13:30:00,250.71,250.83,250.14,250.41,21729.0,224.8123,224.9199,224.3012,224.5433,21729.0
2022-01-19 13:40:00,250.44,251.05,250.43,250.78,16238.0,224.5702,225.1172,224.5613,224.8751,16238.0
2022-01-19 13:50:00,250.73,250.96,250.56,250.56,7480.0,224.8303,225.0365,224.6778,224.6778,7480.0
2022-01-19 14:00:00,250.54,250.82,250.21,250.59,12377.0,224.6599,224.911,224.364,224.7047,12377.0
2022-01-19 14:10:00,250.66,250.94,250.29,250.64,26536.0,224.7675,225.0186,224.4357,224.7496,26536.0
2022-01-19 14:20:00,250.7,251.25,250.67,250.9,42623.0,224.8034,225.2966,224.7765,224.9827,42623.0
2022-01-19 14:30:00,250.95,251.12,250.77,250.94,15977.0,225.0275,225.18,224.8661,225.0186,15977.0
2022-01-19 14:40:00,250.94,251.11,250.73,250.96,34739.0,225.0186,225.171,224.8303,225.0365,34739.0
2022-01-19 14:50:00,250.96,251.02,250.5,250.54,36363.0,225.0365,225.0903,224.624,224.6599,36363.0
2022-01-19 15:00:00,250.38,250.73,250.31,250.59,15898.0,224.5164,224.8303,224.4537,224.7047,15898.0
2022-01-19 15:10:00,250.64,250.91,250.48,250.67,17236.0,224.7496,224.9917,224.6061,224.7765,17236.0
2022-01-19 15:20:00,250.71,251.05,250.52,250.78,22119.0,224.8123,225.1172,224.642,224.8751,22119.0
2022-01-19 15:30:00,250.78,250.78,250.07,250.33,22092.0,224.8751,224.8751,224.2384,224.4716,22092.0
2022-01-19 15:40:00,250.2,250.58,249.98,250.04,32768.0,224.355,224.6958,224.1577,224.2115,32768.0
2022-01-19 15:50:00,249.93,250.02,248.83,248.96,173193.0,224.1129,224.1936,223.1265,223.2431,173193.0
2022-01-20 09:30:00,249.89,251.6,249.89,250.45,46437.0,224.077,225.6104,224.077,224.5792,46437.0
2022-01-20 09:40:00,250.61,251.67,250.35,251.53,68979.0,224.7227,225.6732,224.4895,225.5476,68979.0
2022-01-20 09:50:00,251.63,251.74,250.88,251.3,26247.0,225.6373,225.7359,224.9648,225.3414,26247.0
2022-01-20 10:00:00,251.22,251.88,250.99,251.6,33322.0,225.2697,225.8615,225.0634,225.6104,33322.0
2022-01-20 10:10:00,251.65,252.86,251.0,251.18,46523.0,225.6552,226.7402,225.0724,225.2338,46523.0
2022-01-20 10:20:00,251.1,252.05,251.05,251.4,12220.0,225.162,226.0139,225.1172,225.4311,12220.0
2022-01-20 10:30:00,251.54,252.04,250.85,251.1,22595.0,225.5566,226.0049,224.9379,225.162,22595.0
2022-01-20 10:40:00,251.08,252.41,251.08,252.31,26821.0,225.1441,226.3367,225.1441,226.2471,26821.0
2022-01-20 10:50:00,252.21,252.36,251.34,251.82,28358.0,226.1574,226.2919,225.3773,225.8077,28358.0
2022-01-20 11:00:00,251.91,252.47,251.61,252.07,27399.0,225.8884,226.3905,225.6194,226.0319,27399.0
2022-01-20 11:10:00,252.13,252.23,251.46,251.96,14045.0,226.0857,226.1753,225.4849,225.9332,14045.0
2022-01-20 11:20:00,251.9,252.74,251.62,252.43,13190.0,225.8794,226.6326,225.6283,226.3547,13190.0
2022-01-20 11:30:00,252.27,252.69,251.76,252.19,16471.0,226.2112,226.5878,225.7539,226.1395,16471.0
2022-01-20 11:40:00,252.03,252.08,251.33,251.34,13603.0,225.996,226.0408,225.3683,225.3773,13603.0
2022-01-20 11:50:00,251.48,252.15,251.45,251.63,18071.0,225.5028,226.1036,225.4759,225.6373,18071.0
2022-01-20 12:00:00,251.71,252.16,251.31,251.32,22052.0,225.709,226.1126,225.3504,225.3593,22052.0
2022-01-20 12:10:00,251.33,252.03,251.3,251.95,36625.0,225.3683,225.996,225.3414,225.9242,36625.0
2022-01-20 12:20:00,251.95,252.04,251.2,251.81,29238.0,225.9242,226.0049,225.2517,225.7987,29238.0
2022-01-20 12:30:00,251.82,252.44,251.35,251.98,67622.0,225.8077,226.3636,225.3862,225.9511,67622.0
2022-01-20 12:40:00,251.98,252.35,251.88,251.95,36538.0,225.9511,226.2829,225.8615,225.9242,36538.0
2022-01-20 12:50:00,252.01,252.32,251.53,251.54,14605.0,225.978,226.256,225.5476,225.5566,14605.0
2022-01-20 13:00:00,251.65,251.76,251.2,251.31,34791.0,225.6552,225.7539,225.2517,225.3504,34791.0
2022-01-20 13:10:00,251.25,251.25,250.44,250.44,18065.0,225.2966,225.2966,224.5702,224.5702,18065.0
2022-01-20 13:20:00,250.55,250.61,250.11,250.37,23765.0,224.6689,224.7227,224.2743,224.5075,23765.0
2022-01-20 13:30:00,250.38,250.49,250.15,250.45,17295.0,224.5164,224.6151,224.3102,224.5792,17295.0
2022-01-20 13:40:00,250.49,250.96,250.39,250.6,14955.0,224.6151,225.0365,224.5254,224.7137,14955.0
2022-01-20 13:50:00,250.68,251.12,250.14,250.14,8882.0,224.7854,225.18,224.3012,224.3012,8882.0
2022-01-20 14:00:00,250.36,251.07,250.28,250.84,24579.0,224.4985,225.1351,224.4268,224.9289,24579.0
2022-01-20 14:10:00,250.8,250.93,250.15,250.49,10984.0,224.893,225.0096,224.3102,224.6151,10984.0
2022-01-20 14:20:00,250.47,250.55,250.1,250.33,22706.0,224.5971,224.6689,224.2653,224.4716,22706.0
2022-01-20 14:30:00,250.18,250.21,249.64,249.65,12713.0,224.3371,224.364,223.8529,223.8618,12713.0
2022-01-20 14:40:00,249.46,250.02,249.3,249.43,13625.0,223.6915,224.1936,223.548,223.6646,13625.0
2022-01-20 14:50:00,249.45,249.71,249.28,249.57,24143.0,223.6825,223.9156,223.5301,223.7901,24143.0
2022-01-20 15:00:00,249.55,249.9,248.82,249.01,17909.0,223.7722,224.086,223.1176,223.2879,17909.0
2022-01-20 15:10:00,249.1,249.44,248.72,249.06,18728.0,223.3686,223.6735,223.0279,223.3328,18728.0
2022-01-20 15:20:00,248.96,249.0,247.8,248.06,25530.0,223.2431,223.279,222.2029,222.4361,25530.0
2022-01-20 15:30:00,248.02,248.27,247.09,247.34,29123.0,222.4002,222.6244,221.5663,221.7904,29123.0
2022-01-20 15:40:00,247.41,247.86,247.02,247.08,56846.0,221.8532,222.2567,221.5035,221.5573,56846.0
2022-01-20 15:50:00,247.01,247.29,245.54,245.8,136802.0,221.4945,221.7456,220.1764,220.4095,136802.0
2022-01-21 09:30:00,249.73,250.78,247.57,249.73,175656.0,223.9336,224.8751,221.9967,223.9336,175656.0
2022-01-21 09:40:00,249.73,250.04,246.36,247.24,47410.0,223.9336,224.2115,220.9117,221.7008,47410.0
2022-01-21 09:50:00,247.46,248.41,246.36,247.94,40999.0,221.8981,222.7499,220.9117,222.3285,40999.0
2022-01-21 10:00:00,247.89,248.07,246.23,246.75,24969.0,222.2836,222.445,220.7951,221.2614,24969.0
2022-01-21 10:10:00,246.47,246.54,245.66,246.41,33623.0,221.0103,221.0731,220.284,220.9565,33623.0
2022-01-21 10:20:00,246.39,247.59,246.02,247.37,56251.0,220.9386,222.0146,220.6068,221.8173,56251.0
2022-01-21 10:30:00,247.25,248.14,246.55,246.55,21799.0,221.7097,222.5078,221.0821,221.0821,21799.0
2022-01-21 10:40:00,246.2,247.2,245.83,246.59,25675.0,220.7682,221.6649,220.4364,221.1179,25675.0
2022-01-21 10:50:00,246.76,247.6,246.74,247.37,26257.0,221.2704,222.0236,221.2524,221.8173,26257.0
2022-01-21 11:00:00,247.57,247.76,246.88,247.56,19768.0,221.9967,222.1671,221.378,221.9877,19768.0
2022-01-21 11:10:00,247.62,248.31,247.02,248.23,20590.0,222.0415,222.6602,221.5035,222.5885,20590.0
2022-01-21 11:20:00,248.22,248.77,247.97,248.6,19742.0,222.5795,223.0727,222.3554,222.9203,19742.0
2022-01-21 11:30:00,248.76,248.76,247.51,247.63,16084.0,223.0638,223.0638,221.9429,222.0505,16084.0
2022-01-21 11:40:00,247.58,248.01,246.58,246.9,14946.0,222.0057,222.3912,221.109,221.3959,14946.0
2022-01-21 11:50:00,246.87,247.55,246.56,247.55,13060.0,221.369,221.9788,221.091,221.9788,13060.0
2022-01-21 12:00:00,247.44,247.91,247.16,247.67,19464.0,221.8801,222.3016,221.629,222.0864,19464.0
2022-01-21 12:10:00,247.45,248.87,247.37,248.01,27618.0,221.8891,223.1624,221.8173,222.3912,27618.0
2022-01-21 12:20:00,248.09,248.32,247.51,247.73,25457.0,222.463,222.6692,221.9429,222.1402,25457.0
2022-01-21 12:30:00,247.54,248.01,247.05,247.53,16348.0,221.9698,222.3912,221.5304,221.9608,16348.0
2022-01-21 12:40:00,247.61,247.61,246.0,246.06,19969.0,222.0326,222.0326,220.5889,220.6427,19969.0
2022-01-21 12:50:00,246.03,246.91,245.96,246.72,33431.0,220.6158,221.4049,220.553,221.2345,33431.0
2022-01-21 13:00:00,246.76,246.8,246.23,246.23,12047.0,221.2704,221.3062,220.7951,220.7951,12047.0
2022-01-21 13:10:00,246.3,246.74,246.01,246.23,15984.0,220.8579,221.2524,220.5978,220.7951,15984.0
2022-01-21 13:20:00,246.08,246.22,245.48,245.76,13255.0,220.6606,220.7861,220.1226,220.3737,13255.0
2022-01-21 13:30:00,245.76,246.42,245.75,246.42,13580.0,220.3737,220.9655,220.3647,220.9655,13580.0
2022-01-21 13:40:00,246.31,246.61,246.16,246.38,9351.0,220.8668,221.1359,220.7323,220.9296,9351.0
2022-01-21 13:50:00,246.38,246.87,245.89,246.14,8574.0,220.9296,221.369,220.4902,220.7144,8574.0
2022-01-21 14:00:00,246.15,246.92,246.01,246.81,26573.0,220.7234,221.4138,220.5978,221.3152,26573.0
2022-01-21 14:10:00,246.82,246.9,245.66,245.75,22029.0,221.3242,221.3959,220.284,220.3647,22029.0
2022-01-21 14:20:00,245.75,246.45,245.15,245.34,19184.0,220.3647,220.9924,219.8267,219.997,19184.0
2022-01-21 14:30:00,245.35,245.98,245.35,245.93,13600.0,220.006,220.5709,220.006,220.5261,13600.0
2022-01-21 14:40:00,246.0,246.16,245.72,245.95,11739.0,220.5889,220.7323,220.3378,220.544,11739.0
2022-01-21 14:50:00,245.9,245.92,244.55,244.56,27036.0,220.4992,220.5171,219.2886,219.2976,27036.0
2022-01-21 15:00:00,244.62,244.76,243.76,243.99,45172.0,219.3514,219.477,218.5803,218.7865,45172.0
2022-01-21 15:10:00,243.91,244.98,243.87,244.87,51982.0,218.7148,219.6742,218.6789,219.5756,51982.0
2022-01-21 15:20:00,244.79,244.79,243.78,244.08,40165.0,219.5039,219.5039,218.5982,218.8672,40165.0
2022-01-21 15:30:00,244.08,244.82,244.07,244.62,32967.0,218.8672,219.5308,218.8582,219.3514,32967.0
2022-01-21 15:40:00,244.71,245.47,244.31,245.47,65668.0,219.4321,220.1136,219.0734,220.1136,65668.0
2022-01-21 15:50:00,245.31,245.39,243.83,244.59,231590.0,219.9701,220.0419,218.643,219.3245,231590.0
2022-01-24 09:30:00,241.31,242.35,239.12,241.25,111994.0,216.3833,217.3159,214.4196,216.3295,111994.0
2022-01-24 09:40:00,241.35,241.95,240.3,241.27,19722.0,216.4192,216.9572,215.4777,216.3475,19722.0
2022-01-24 09:50:00,241.31,242.56,240.73,241.08,30908.0,216.3833,217.5042,215.8632,216.1771,30908.0
2022-01-24 10:00:00,240.88,241.1,239.73,239.92,39370.0,215.9977,216.195,214.9665,215.1369,39370.0
2022-01-24 10:10:00,239.79,240.81,239.12,239.64,29969.0,215.0203,215.935,214.4196,214.8858,29969.0
2022-01-24 10:20:00,239.56,241.35,239.5,240.87,24454.0,214.8141,216.4192,214.7603,215.9888,24454.0
2022-01-24 10:30:00,240.76,241.77,240.37,241.26,20037.0,215.8901,216.7958,215.5404,216.3385,20037.0
2022-01-24 10:40:00,241.14,242.13,240.28,240.63,15710.0,216.2309,217.1186,215.4597,215.7736,15710.0
2022-01-24 10:50:00,240.77,241.54,240.49,241.14,17751.0,215.8991,216.5896,215.648,216.2309,17751.0
2022-01-24 11:00:00,241.13,241.13,240.17,240.6,20195.0,216.2219,216.2219,215.3611,215.7467,20195.0
2022-01-24 11:10:00,240.72,240.72,239.45,240.45,19620.0,215.8543,215.8543,214.7155,215.6122,19620.0
2022-01-24 11:20:00,240.43,241.78,240.24,241.39,45332.0,215.5942,216.8048,215.4239,216.4551,45332.0
2022-01-24 11:30:00,241.4,241.5,240.78,241.03,22346.0,216.464,216.5537,215.9081,216.1323,22346.0
2022-01-24 11:40:00,241.15,241.33,239.9,240.42,40373.0,216.2399,216.4013,215.119,215.5853,40373.0
2022-01-24 11:50:00,240.44,241.96,239.9,241.64,60783.0,215.6032,216.9662,215.119,216.6792,60783.0
2022-01-24 12:00:00,241.65,241.65,240.76,240.79,23081.0,216.6882,216.6882,215.8901,215.917,23081.0
2022-01-24 12:10:00,240.8,240.86,239.6,239.68,28872.0,215.926,215.9798,214.85,214.9217,28872.0
2022-01-24 12:20:00,239.63,240.53,239.0,239.81,36337.0,214.8769,215.6839,214.3119,215.0383,36337.0
2022-01-24 12:30:00,239.9,240.3,239.29,240.22,29856.0,215.119,215.4777,214.572,215.4059,29856.0
2022-01-24 12:40:00,240.3,241.29,239.93,240.83,26590.0,215.4777,216.3654,215.1459,215.9529,26590.0
2022-01-24 12:50:00,240.89,241.96,240.63,241.3,19206.0,216.0067,216.9662,215.7736,216.3744,19206.0
2022-01-24 13:00:00,241.4,241.58,240.68,241.51,21347.0,216.464,216.6254,215.8184,216.5627,21347.0
2022-01-24 13:10:00,241.53,242.66,241.3,242.4,21942.0,216.5806,217.5939,216.3744,217.3607,21942.0
2022-01-24 13:20:00,242.28,242.66,241.95,242.26,18232.0,217.2531,217.5939,216.9572,217.2352,18232.0
2022-01-24 13:30:00,242.15,243.03,242.13,242.6,17813.0,217.1366,217.9257,217.1186,217.5401,17813.0
2022-01-24 13:40:00,242.49,243.65,242.04,243.64,16606.0,217.4414,218.4816,217.0379,218.4726,16606.0
2022-01-24 13:50:00,243.65,244.93,243.65,244.93,19244.0,218.4816,219.6294,218.4816,219.6294,19244.0
2022-01-24 14:00:00,244.77,245.46,244.61,244.96,20907.0,219.4859,220.1046,219.3424,219.6563,20907.0
2022-01-24 14:10:00,244.96,245.19,243.66,243.81,18667.0,219.6563,219.8625,218.4906,218.6251,18667.0
2022-01-24 14:20:00,243.83,244.2,243.02,243.36,29464.0,218.643,218.9748,217.9167,218.2216,29464.0
2022-01-24 14:30:00,243.24,243.72,242.41,242.61,20722.0,218.114,218.5444,217.3697,217.549,20722.0
2022-01-24 14:40:00,242.64,242.85,242.0,242.75,21556.0,217.5759,217.7643,217.0021,217.6746,21556.0
2022-01-24 14:50:00,242.83,244.54,242.16,244.25,21695.0,217.7463,219.2797,217.1455,219.0196,21695.0
2022-01-24 15:00:00,244.26,245.22,244.16,244.88,26551.0,219.0286,219.8894,218.9389,219.5846,26551.0
2022-01-24 15:10:00,244.99,245.49,244.71,244.81,18937.0,219.6832,220.1315,219.4321,219.5218,18937.0
2022-01-24 15:20:00,244.7,245.86,244.7,245.52,30296.0,219.4232,220.4633,219.4232,220.1584,30296.0
2022-01-24 15:30:00,245.58,247.55,245.03,247.5,37816.0,220.2123,221.9788,219.7191,221.9339,37816.0
2022-01-24 15:40:00,247.45,248.37,246.31,248.34,62884.0,221.8891,222.7141,220.8668,222.6871,62884.0
2022-01-24 15:50:00,248.5,249.33,248.01,248.52,119478.0,222.8306,223.5749,222.3912,222.8486,119478.0
2022-01-25 09:30:00,245.79,249.15,245.6,247.4,55191.0,220.4006,223.4135,220.2302,221.8442,55191.0
2022-01-25 09:40:00,247.76,248.15,247.03,247.25,25749.0,222.1671,222.5168,221.5125,221.7097,25749.0
2022-01-25 09:50:00,247.14,247.33,245.61,246.98,20137.0,221.6111,221.7815,220.2392,221.4676,20137.0
2022-01-25 10:00:00,247.05,247.16,245.39,246.13,39679.0,221.5304,221.629,220.0419,220.7054,39679.0
2022-01-25 10:10:00,246.14,246.98,245.52,246.48,25624.0,220.7144,221.4676,220.1584,221.0193,25624.0
2022-01-25 10:20:00,246.42,248.55,246.38,248.52,27529.0,220.9655,222.8755,220.9296,222.8486,27529.0
2022-01-25 10:30:00,248.36,248.78,247.69,248.18,29665.0,222.7051,223.0817,222.1043,222.5437,29665.0
2022-01-25 10:40:00,248.19,248.79,247.78,248.77,18063.0,222.5526,223.0907,222.185,223.0727,18063.0
2022-01-25 10:50:00,248.76,248.83,247.31,247.31,17096.0,223.0638,223.1265,221.7635,221.7635,17096.0
2022-01-25 11:00:00,247.19,247.51,246.36,246.66,18105.0,221.6559,221.9429,220.9117,221.1807,18105.0
2022-01-25 11:10:00,246.9,247.08,246.17,246.8,18514.0,221.3959,221.5573,220.7413,221.3062,18514.0
2022-01-25 11:20:00,246.79,248.7,246.79,247.87,18398.0,221.2973,223.01,221.2973,222.2657,18398.0
2022-01-25 11:30:00,247.88,248.05,246.46,246.57,34226.0,222.2747,222.4271,221.0013,221.1,34226.0
2022-01-25 11:40:00,246.67,247.73,246.67,247.73,8148.0,221.1897,222.1402,221.1897,222.1402,8148.0
2022-01-25 11:50:00,247.69,248.24,247.38,247.4,20829.0,222.1043,222.5975,221.8263,221.8442,20829.0
2022-01-25 12:00:00,247.36,248.9,247.35,248.54,29112.0,221.8084,223.1893,221.7994,222.8665,29112.0
2022-01-25 12:10:00,248.2,249.32,248.13,249.16,12593.0,222.5616,223.5659,222.4988,223.4224,12593.0
2022-01-25 12:20:00,249.33,249.39,248.87,249.08,15454.0,223.5749,223.6287,223.1624,223.3507,15454.0
2022-01-25 12:30:00,248.96,249.06,248.49,248.78,15461.0,223.2431,223.3328,222.8217,223.0817,15461.0
2022-01-25 12:40:00,248.78,249.0,247.75,248.12,8313.0,223.0817,223.279,222.1581,222.4899,8313.0
2022-01-25 12:50:00,248.09,248.43,247.79,248.11,9633.0,222.463,222.7679,222.194,222.4809,9633.0
2022-01-25 13:00:00,248.01,248.54,247.89,248.53,14452.0,222.3912,222.8665,222.2836,222.8575,14452.0
2022-01-25 13:10:00,248.4,248.91,248.26,248.78,10633.0,222.741,223.1983,222.6154,223.0817,10633.0
2022-01-25 13:20:00,248.78,249.55,248.7,249.55,8665.0,223.0817,223.7722,223.01,223.7722,8665.0
2022-01-25 13:30:00,249.42,249.52,248.92,249.07,17344.0,223.6556,223.7453,223.2072,223.3417,17344.0
2022-01-25 13:40:00,249.16,249.63,248.81,249.59,17906.0,223.4224,223.8439,223.1086,223.808,17906.0
2022-01-25 13:50:00,249.7,250.45,249.49,250.28,18653.0,223.9067,224.5792,223.7184,224.4268,18653.0
2022-01-25 14:00:00,250.38,250.43,249.82,249.89,15646.0,224.5164,224.5613,224.0143,224.077,15646.0
2022-01-25 14:10:00,249.89,250.88,249.88,250.73,27864.0,224.077,224.9648,224.0681,224.8303,27864.0
2022-01-25 14:20:00,250.51,251.0,250.49,250.85,23604.0,224.633,225.0724,224.6151,224.9379,23604.0
2022-01-25 14:30:00,250.91,251.35,250.57,251.01,17060.0,224.9917,225.3862,224.6868,225.0813,17060.0
2022-01-25 14:40:00,251.27,252.09,251.19,251.45,20215.0,225.3145,226.0498,225.2428,225.4759,20215.0
2022-01-25 14:50:00,251.54,252.34,251.36,252.12,17647.0,225.5566,226.274,225.3952,226.0767,17647.0
2022-01-25 15:00:00,252.3,252.4,251.31,251.48,30698.0,226.2381,226.3278,225.3504,225.5028,30698.0
2022-01-25 15:10:00,251.49,251.64,250.76,251.64,17542.0,225.5118,225.6463,224.8572,225.6463,17542.0
2022-01-25 15:20:00,251.64,251.74,250.8,250.85,48570.0,225.6463,225.7359,224.893,224.9379,48570.0
2022-01-25 15:30:00,250.85,251.0,250.03,250.99,39321.0,224.9379,225.0724,224.2026,225.0634,39321.0
2022-01-25 15:40:00,250.91,251.39,250.05,250.32,44799.0,224.9917,225.4221,224.2205,224.4626,44799.0
2022-01-25 15:50:00,250.52,250.7,249.86,250.43,136010.0,224.642,224.8034,224.0501,224.5613,136010.0
2022-01-26 09:30:00,250.63,251.67,250.01,251.07,32552.0,224.7406,225.6732,224.1846,225.1351,32552.0
2022-01-26 09:40:00,250.97,253.14,250.96,252.99,16755.0,225.0455,226.9913,225.0365,226.8568,16755.0
2022-01-26 09:50:00,252.92,253.69,252.68,253.33,16356.0,226.794,227.4845,226.5788,227.1617,16356.0
2022-01-26 10:00:00,253.37,254.37,253.1,253.17,13861.0,227.1976,228.0943,226.9555,227.0182,13861.0
2022-01-26 10:10:00,253.15,253.22,251.87,252.66,10302.0,227.0003,227.0631,225.8525,226.5609,10302.0
2022-01-26 10:20:00,252.75,252.84,251.04,251.16,13559.0,226.6416,226.7223,225.1082,225.2159,13559.0
2022-01-26 10:30:00,251.04,251.05,249.19,249.63,22688.0,225.1082,225.1172,223.4493,223.8439,22688.0
2022-01-26 10:40:00,249.71,250.38,249.42,249.65,9136.0,223.9156,224.5164,223.6556,223.8618,9136.0
2022-01-26 10:50:00,249.52,250.04,249.02,250.0,9130.0,223.7453,224.2115,223.2969,224.1757,9130.0
2022-01-26 11:00:00,250.08,250.98,249.5,250.84,12412.0,224.2474,225.0544,223.7273,224.9289,12412.0
2022-01-26 11:10:00,250.84,251.37,250.15,250.15,19142.0,224.9289,225.4042,224.3102,224.3102,19142.0
2022-01-26 11:20:00,250.23,250.8,249.86,250.74,18516.0,224.3819,224.893,224.0501,224.8392,18516.0
2022-01-26 11:30:00,250.85,251.41,250.17,250.4,17091.0,224.9379,225.44,224.3281,224.5344,17091.0
2022-01-26 11:40:00,250.26,251.51,250.19,250.38,11899.0,224.4088,225.5297,224.346,224.5164,11899.0
2022-01-26 11:50:00,250.21,250.61,249.62,250.51,17514.0,224.364,224.7227,223.8349,224.633,17514.0
2022-01-26 12:00:00,250.56,250.76,249.8,250.29,21210.0,224.6778,224.8572,223.9963,224.4357,21210.0
2022-01-26 12:10:00,250.27,250.31,249.48,249.57,11149.0,224.4178,224.4537,223.7094,223.7901,11149.0
2022-01-26 12:20:00,249.59,249.81,248.62,248.79,24574.0,223.808,224.0053,222.9382,223.0907,24574.0
2022-01-26 12:30:00,248.74,249.31,248.15,248.16,12237.0,223.0458,223.557,222.5168,222.5257,12237.0
2022-01-26 12:40:00,248.22,248.66,248.07,248.65,8557.0,222.5795,222.9741,222.445,222.9651,8557.0
2022-01-26 12:50:00,248.74,248.75,248.31,248.41,9742.0,223.0458,223.0548,222.6602,222.7499,9742.0
2022-01-26 13:00:00,248.43,248.63,247.78,248.63,14074.0,222.7679,222.9472,222.185,222.9472,14074.0
2022-01-26 13:10:00,248.66,248.89,248.11,248.27,15651.0,222.9741,223.1803,222.4809,222.6244,15651.0
2022-01-26 13:20:00,248.16,248.45,247.79,248.26,10642.0,222.5257,222.7858,222.194,222.6154,10642.0
2022-01-26 13:30:00,248.18,248.51,247.94,248.05,14878.0,222.5437,222.8396,222.3285,222.4271,14878.0
2022-01-26 13:40:00,247.95,248.15,247.57,247.95,13924.0,222.3374,222.5168,221.9967,222.3374,13924.0
2022-01-26 13:50:00,247.75,248.21,247.62,247.96,22858.0,222.1581,222.5706,222.0415,222.3464,22858.0
2022-01-26 14:00:00,247.89,249.75,247.82,248.5,24173.0,222.2836,223.9515,222.2209,222.8306,24173.0
2022-01-26 14:10:00,248.11,248.37,246.76,247.3,17776.0,222.4809,222.7141,221.2704,221.7546,17776.0
2022-01-26 14:20:00,247.31,248.19,246.86,247.34,17666.0,221.7635,222.5526,221.36,221.7904,17666.0
2022-01-26 14:30:00,247.2,247.38,245.79,246.64,22352.0,221.6649,221.8263,220.4006,221.1628,22352.0
2022-01-26 14:40:00,246.85,247.03,244.28,244.34,25462.0,221.3511,221.5125,219.0465,219.1003,25462.0
2022-01-26 14:50:00,244.31,245.42,244.25,244.98,29096.0,219.0734,220.0688,219.0196,219.6742,29096.0
2022-01-26 15:00:00,244.96,245.0,242.18,242.18,33193.0,219.6563,219.6922,217.1635,217.1635,33193.0
2022-01-26 15:10:00,242.24,242.96,241.23,241.34,48779.0,217.2173,217.8629,216.3116,216.4102,48779.0
2022-01-26 15:20:00,241.45,241.97,240.5,241.71,52501.0,216.5089,216.9752,215.657,216.742,52501.0
2022-01-26 15:30:00,241.56,242.11,240.39,240.66,78676.0,216.6075,217.1007,215.5584,215.8005,78676.0
2022-01-26 15:40:00,240.9,242.0,240.46,240.79,103798.0,216.0157,217.0021,215.6211,215.917,103798.0
2022-01-26 15:50:00,241.02,242.96,240.91,242.42,233563.0,216.1233,217.8629,216.0246,217.3787,233563.0
2022-01-27 09:30:00,241.55,243.0,240.74,242.28,55688.0,216.5985,217.8988,215.8722,217.2531,55688.0
2022-01-27 09:40:00,242.23,243.5,242.22,243.22,26092.0,217.2083,218.3471,217.1993,218.096,26092.0
2022-01-27 09:50:00,243.36,244.0,243.19,243.85,34754.0,218.2216,218.7955,218.0691,218.661,34754.0
2022-01-27 10:00:00,243.81,244.56,243.35,244.47,22610.0,218.6251,219.2976,218.2126,219.2169,22610.0
2022-01-27 10:10:00,244.33,245.05,244.13,244.25,23532.0,219.0914,219.737,218.912,219.0196,23532.0
2022-01-27 10:20:00,244.25,244.33,242.59,242.59,37677.0,219.0196,219.0914,217.5311,217.5311,37677.0
2022-01-27 10:30:00,242.56,242.81,241.51,241.51,13243.0,217.5042,217.7284,216.5627,216.5627,13243.0
2022-01-27 10:40:00,241.61,243.14,241.3,242.34,16651.0,216.6523,218.0243,216.3744,217.3069,16651.0
2022-01-27 10:50:00,242.64,243.78,242.14,243.58,21808.0,217.5759,218.5982,217.1276,218.4188,21808.0
2022-01-27 11:00:00,243.66,243.7,242.92,243.18,39561.0,218.4906,218.5264,217.827,218.0602,39561.0
2022-01-27 11:10:00,243.14,243.33,241.98,242.74,41300.0,218.0243,218.1947,216.9841,217.6656,41300.0
2022-01-27 11:20:00,242.7,242.9,241.46,241.76,29411.0,217.6297,217.8091,216.5178,216.7868,29411.0
2022-01-27 11:30:00,241.78,242.63,241.78,242.02,11520.0,216.8048,217.567,216.8048,217.02,11520.0
2022-01-27 11:40:00,242.1,242.45,241.25,241.27,34911.0,217.0917,217.4056,216.3295,216.3475,34911.0
2022-01-27 11:50:00,241.33,241.82,241.03,241.71,17220.0,216.4013,216.8406,216.1323,216.742,17220.0
2022-01-27 12:00:00,241.81,241.96,241.25,241.25,14120.0,216.8317,216.9662,216.3295,216.3295,14120.0
2022-01-27 12:10:00,241.18,241.18,239.48,239.85,33829.0,216.2668,216.2668,214.7424,215.0741,33829.0
2022-01-27 12:20:00,239.81,240.05,239.39,239.85,53474.0,215.0383,215.2535,214.6617,215.0741,53474.0
2022-01-27 12:30:00,239.79,240.12,238.95,239.14,85468.0,215.0203,215.3163,214.2671,214.4375,85468.0
2022-01-27 12:40:00,239.14,239.26,237.83,238.23,85092.0,214.4375,214.5451,213.2628,213.6215,85092.0
2022-01-27 12:50:00,238.25,239.14,237.99,238.43,54620.0,213.6394,214.4375,213.4063,213.8008,54620.0
2022-01-27 13:00:00,238.35,238.87,237.31,237.67,53004.0,213.7291,214.1954,212.7965,213.1193,53004.0
2022-01-27 13:10:00,237.62,238.06,236.95,236.95,43544.0,213.0745,213.469,212.4737,212.4737,43544.0
2022-01-27 13:20:00,236.99,237.46,236.48,236.86,47186.0,212.5096,212.931,212.0523,212.393,47186.0
2022-01-27 13:30:00,236.91,238.08,236.91,237.19,24102.0,212.4378,213.487,212.4378,212.6889,24102.0
2022-01-27 13:40:00,237.3,237.79,237.0,237.6,24683.0,212.7876,213.2269,212.5185,213.0566,24683.0
2022-01-27 13:50:00,237.41,237.89,236.85,237.31,46734.0,212.8862,213.3166,212.384,212.7965,46734.0
2022-01-27 14:00:00,237.36,238.15,237.36,238.01,21864.0,212.8414,213.5497,212.8414,213.4242,21864.0
2022-01-27 14:10:00,237.94,238.04,236.78,237.09,28904.0,213.3614,213.4511,212.3213,212.5992,28904.0
2022-01-27 14:20:00,236.98,237.14,236.27,236.58,24147.0,212.5006,212.6441,211.8639,212.1419,24147.0
2022-01-27 14:30:00,236.59,237.04,236.04,236.77,25194.0,212.1509,212.5544,211.6577,212.3123,25194.0
2022-01-27 14:40:00,236.83,237.47,236.74,236.91,18816.0,212.3661,212.94,212.2854,212.4378,18816.0
2022-01-27 14:50:00,236.82,236.82,235.71,235.99,14992.0,212.3571,212.3571,211.3618,211.6129,14992.0
2022-01-27 15:00:00,236.03,236.86,236.03,236.29,15823.0,211.6487,212.393,211.6487,211.8819,15823.0
2022-01-27 15:10:00,236.39,236.5,235.22,235.51,25502.0,211.9716,212.0702,210.9224,211.1825,25502.0
2022-01-27 15:20:00,235.69,236.56,235.25,236.01,23054.0,211.3439,212.124,210.9493,211.6308,23054.0
2022-01-27 15:30:00,236.01,236.78,235.69,235.86,39370.0,211.6308,212.3213,211.3439,211.4963,39370.0
2022-01-27 15:40:00,235.92,237.62,235.73,236.69,56177.0,211.5501,213.0745,211.3797,212.2406,56177.0
2022-01-27 15:50:00,236.58,236.76,235.84,236.39,191664.0,212.1419,212.3033,211.4784,211.9716,191664.0
2022-01-28 09:30:00,237.57,237.57,233.95,233.99,55894.0,213.0297,213.0297,209.7836,209.8195,55894.0
2022-01-28 09:40:00,234.02,234.39,233.67,234.37,35129.0,209.8464,210.1781,209.5325,210.1602,35129.0
2022-01-28 09:50:00,234.2,236.2,234.19,235.9,25707.0,210.0078,211.8012,209.9988,211.5322,25707.0
2022-01-28 10:00:00,235.92,237.67,235.84,237.67,33245.0,211.5501,213.1193,211.4784,213.1193,33245.0
2022-01-28 10:10:00,237.81,238.35,237.0,238.05,24602.0,213.2449,213.7291,212.5185,213.4601,24602.0
2022-01-28 10:20:00,238.37,238.41,237.11,237.97,21180.0,213.747,213.7829,212.6172,213.3883,21180.0
2022-01-28 10:30:00,237.77,238.15,236.72,237.29,33475.0,213.209,213.5497,212.2675,212.7786,33475.0
2022-01-28 10:40:00,237.19,237.84,236.13,237.84,31020.0,212.6889,213.2718,211.7384,213.2718,31020.0
2022-01-28 10:50:00,237.88,238.22,237.39,238.01,13470.0,213.3076,213.6125,212.8683,213.4242,13470.0
2022-01-28 11:00:00,238.47,238.58,237.77,238.3,22322.0,213.8367,213.9353,213.209,213.6843,22322.0
2022-01-28 11:10:00,238.28,238.86,238.28,238.54,20496.0,213.6663,214.1864,213.6663,213.8995,20496.0
2022-01-28 11:20:00,238.45,239.09,237.74,238.58,18341.0,213.8188,214.3926,213.1821,213.9353,18341.0
2022-01-28 11:30:00,238.67,239.86,238.66,239.54,21055.0,214.016,215.0831,214.0071,214.7962,21055.0
2022-01-28 11:40:00,239.48,240.08,239.28,239.76,23832.0,214.7424,215.2804,214.563,214.9934,23832.0
2022-01-28 11:50:00,239.74,240.36,239.65,240.36,17116.0,214.9755,215.5315,214.8948,215.5315,17116.0
2022-01-28 12:00:00,240.38,240.97,240.17,240.62,24271.0,215.5494,216.0785,215.3611,215.7646,24271.0
2022-01-28 12:10:00,240.55,241.35,240.44,241.15,20286.0,215.7018,216.4192,215.6032,216.2399,20286.0
2022-01-28 12:20:00,241.13,241.13,240.11,240.91,17549.0,216.2219,216.2219,215.3073,216.0246,17549.0
2022-01-28 12:30:00,240.77,240.78,240.0,240.17,9105.0,215.8991,215.9081,215.2086,215.3611,9105.0
2022-01-28 12:40:00,240.33,240.4,239.92,240.26,5684.0,215.5046,215.5673,215.1369,215.4418,5684.0
2022-01-28 12:50:00,240.14,240.37,239.51,240.07,10668.0,215.3342,215.5404,214.7693,215.2714,10668.0
2022-01-28 13:00:00,240.15,240.75,240.05,240.75,8593.0,215.3432,215.8812,215.2535,215.8812,8593.0
2022-01-28 13:10:00,240.64,240.83,240.24,240.26,10317.0,215.7825,215.9529,215.4239,215.4418,10317.0
2022-01-28 13:20:00,240.0,240.35,239.81,240.34,10704.0,215.2086,215.5225,215.0383,215.5135,10704.0
2022-01-28 13:30:00,240.42,240.98,240.29,240.58,9145.0,215.5853,216.0874,215.4687,215.7287,9145.0
2022-01-28 13:40:00,240.45,240.96,240.31,240.58,14317.0,215.6122,216.0695,215.4866,215.7287,14317.0
2022-01-28 13:50:00,240.56,241.23,240.56,241.07,8089.0,215.7108,216.3116,215.7108,216.1681,8089.0
2022-01-28 14:00:00,240.92,241.22,240.44,240.7,11469.0,216.0336,216.3026,215.6032,215.8363,11469.0
2022-01-28 14:10:00,240.6,240.85,240.15,240.49,18194.0,215.7467,215.9708,215.3432,215.648,18194.0
2022-01-28 14:20:00,240.64,240.78,240.08,240.34,17684.0,215.7825,215.9081,215.2804,215.5135,17684.0
2022-01-28 14:30:00,240.33,241.23,239.89,241.07,46084.0,215.5046,216.3116,215.11,216.1681,46084.0
2022-01-28 14:40:00,241.07,242.46,240.88,242.43,35321.0,216.1681,217.4145,215.9977,217.3876,35321.0
2022-01-28 14:50:00,242.45,243.46,242.27,243.46,33631.0,217.4056,218.3112,217.2442,218.3112,33631.0
2022-01-28 15:00:00,243.41,243.75,243.25,243.59,19579.0,218.2664,218.5713,218.1229,218.4278,19579.0
2022-01-28 15:10:00,243.59,243.69,243.01,243.37,30796.0,218.4278,218.5175,217.9077,218.2305,30796.0
2022-01-28 15:20:00,243.36,244.15,243.26,243.91,26649.0,218.2216,218.93,218.1319,218.7148,26649.0
2022-01-28 15:30:00,243.86,244.44,243.24,244.31,39391.0,218.6699,219.19,218.114,219.0734,39391.0
2022-01-28 15:40:00,244.31,245.4,244.26,245.33,83309.0,219.0734,220.0508,219.0286,219.9881,83309.0
2022-01-28 15:50:00,245.58,246.85,245.07,246.6,191685.0,220.2123,221.3511,219.7549,221.1269,191685.0
2022-01-31 09:30:00,245.91,247.22,244.98,247.11,59637.0,220.5082,221.6828,219.6742,221.5842,59637.0
2022-01-31 09:40:00,247.21,248.04,245.87,245.9,24082.0,221.6739,222.4181,220.4723,220.4992,24082.0
2022-01-31 09:50:00,246.23,247.23,245.98,246.83,27242.0,220.7951,221.6918,220.5709,221.3331,27242.0
2022-01-31 10:00:00,246.84,247.11,246.35,247.07,21927.0,221.3421,221.5842,220.9027,221.5483,21927.0
2022-01-31 10:10:00,247.4,247.64,246.21,246.3,30272.0,221.8442,222.0595,220.7772,220.8579,30272.0
2022-01-31 10:20:00,246.42,246.81,245.78,245.84,25188.0,220.9655,221.3152,220.3916,220.4454,25188.0
2022-01-31 10:30:00,245.84,246.83,245.84,246.67,25242.0,220.4454,221.3331,220.4454,221.1897,25242.0
2022-01-31 10:40:00,246.67,247.21,246.36,246.56,21259.0,221.1897,221.6739,220.9117,221.091,21259.0
2022-01-31 10:50:00,246.57,247.65,246.46,247.28,23454.0,221.1,222.0684,221.0013,221.7366,23454.0
2022-01-31 11:00:00,247.43,247.49,246.97,247.38,24211.0,221.8712,221.925,221.4587,221.8263,24211.0
2022-01-31 11:10:00,247.17,247.84,247.1,247.67,27535.0,221.638,222.2388,221.5752,222.0864,27535.0
2022-01-31 11:20:00,247.77,248.0,247.01,247.31,21359.0,222.176,222.3823,221.4945,221.7635,21359.0
2022-01-31 11:30:00,247.29,248.12,247.11,247.66,11903.0,221.7456,222.4899,221.5842,222.0774,11903.0
2022-01-31 11:40:00,247.74,249.04,247.72,249.04,21066.0,222.1491,223.3148,222.1312,223.3148,21066.0
2022-01-31 11:50:00,249.04,249.48,248.46,249.48,29234.0,223.3148,223.7094,222.7948,223.7094,29234.0
2022-01-31 12:00:00,249.49,249.61,248.6,248.87,29684.0,223.7184,223.826,222.9203,223.1624,29684.0
2022-01-31 12:10:00,248.72,248.9,248.4,248.69,13677.0,223.0279,223.1893,222.741,223.001,13677.0
2022-01-31 12:20:00,248.63,248.63,247.66,248.06,15972.0,222.9472,222.9472,222.0774,222.4361,15972.0
2022-01-31 12:30:00,248.12,248.4,247.87,248.11,17224.0,222.4899,222.741,222.2657,222.4809,17224.0
2022-01-31 12:40:00,248.05,248.7,247.72,248.66,17294.0,222.4271,223.01,222.1312,222.9741,17294.0
2022-01-31 12:50:00,248.57,248.88,248.2,248.47,22983.0,222.8934,223.1714,222.5616,222.8037,22983.0
2022-01-31 13:00:00,248.34,248.74,248.23,248.69,13232.0,222.6871,223.0458,222.5885,223.001,13232.0
2022-01-31 13:10:00,248.7,249.44,248.35,248.84,55224.0,223.01,223.6735,222.6961,223.1355,55224.0
2022-01-31 13:20:00,248.8,249.47,248.62,248.62,28769.0,223.0996,223.7004,222.9382,222.9382,28769.0
2022-01-31 13:30:00,248.56,249.25,248.52,248.69,22257.0,222.8844,223.5031,222.8486,223.001,22257.0
2022-01-31 13:40:00,248.6,248.94,248.5,248.86,17648.0,222.9203,223.2252,222.8306,223.1534,17648.0
2022-01-31 13:50:00,248.84,249.37,248.72,249.21,49336.0,223.1355,223.6108,223.0279,223.4673,49336.0
2022-01-31 14:00:00,249.04,249.52,248.98,249.39,13925.0,223.3148,223.7453,223.261,223.6287,13925.0
2022-01-31 14:10:00,249.29,249.48,248.98,249.3,18229.0,223.539,223.7094,223.261,223.548,18229.0
2022-01-31 14:20:00,249.32,249.47,249.16,249.4,16422.0,223.5659,223.7004,223.4224,223.6377,16422.0
2022-01-31 14:30:00,249.33,249.93,249.33,249.7,22654.0,223.5749,224.1129,223.5749,223.9067,22654.0
2022-01-31 14:40:00,249.8,249.89,249.21,249.36,20057.0,223.9963,224.077,223.4673,223.6018,20057.0
2022-01-31 14:50:00,249.37,249.56,249.11,249.25,15351.0,223.6108,223.7811,223.3776,223.5031,15351.0
2022-01-31 15:00:00,249.37,249.61,248.72,248.85,29917.0,223.6108,223.826,223.0279,223.1445,29917.0
2022-01-31 15:10:00,248.76,249.19,248.64,249.04,68332.0,223.0638,223.4493,222.9562,223.3148,68332.0
2022-01-31 15:20:00,249.03,249.74,248.97,249.41,17298.0,223.3059,223.9425,223.2521,223.6466,17298.0
2022-01-31 15:30:00,249.42,249.98,249.2,249.62,24804.0,223.6556,224.1577,223.4583,223.8349,24804.0
2022-01-31 15:40:00,249.53,250.16,249.46,250.16,52742.0,223.7542,224.3191,223.6915,224.3191,52742.0
2022-01-31 15:50:00,250.13,251.68,250.13,251.5,226268.0,224.2922,225.6821,224.2922,225.5207,226268.0
2022-02-01 09:30:00,251.07,252.45,250.6,251.94,39472.0,225.1351,226.3726,224.7137,225.9153,39472.0
2022-02-01 09:40:00,251.95,252.45,249.66,250.09,27949.0,225.9242,226.3726,223.8708,224.2564,27949.0
2022-02-01 09:50:00,250.3,251.12,249.63,250.45,31457.0,224.4447,225.18,223.8439,224.5792,31457.0
2022-02-01 10:00:00,250.48,250.48,248.86,249.76,21182.0,224.6061,224.6061,223.1534,223.9605,21182.0
2022-02-01 10:10:00,249.96,250.11,249.2,249.27,18249.0,224.1398,224.2743,223.4583,223.5211,18249.0
2022-02-01 10:20:00,249.39,250.0,248.77,248.77,30345.0,223.6287,224.1757,223.0727,223.0727,30345.0
2022-02-01 10:30:00,248.81,249.71,248.56,248.94,23236.0,223.1086,223.9156,222.8844,223.2252,23236.0
2022-02-01 10:40:00,248.86,249.08,248.24,248.98,16423.0,223.1534,223.3507,222.5975,223.261,16423.0
2022-02-01 10:50:00,248.98,250.08,248.97,250.08,16422.0,223.261,224.2474,223.2521,224.2474,16422.0
2022-02-01 11:00:00,250.15,250.46,249.76,249.86,12891.0,224.3102,224.5882,223.9605,224.0501,12891.0
2022-02-01 11:10:00,249.96,250.32,249.52,249.65,18638.0,224.1398,224.4626,223.7453,223.8618,18638.0
2022-02-01 11:20:00,249.75,249.77,248.53,248.86,18538.0,223.9515,223.9694,222.8575,223.1534,18538.0
2022-02-01 11:30:00,248.97,249.41,248.29,248.98,17550.0,223.2521,223.6466,222.6423,223.261,17550.0
2022-02-01 11:40:00,248.97,249.8,248.93,249.31,18074.0,223.2521,223.9963,223.2162,223.557,18074.0
2022-02-01 11:50:00,249.2,249.78,249.15,249.38,15244.0,223.4583,223.9784,223.4135,223.6197,15244.0
2022-02-01 12:00:00,249.37,249.53,248.77,248.97,11746.0,223.6108,223.7542,223.0727,223.2521,11746.0
2022-02-01 12:10:00,248.94,249.03,248.34,248.55,12369.0,223.2252,223.3059,222.6871,222.8755,12369.0
2022-02-01 12:20:00,248.53,248.65,248.09,248.38,10486.0,222.8575,222.9651,222.463,222.723,10486.0
2022-02-01 12:30:00,248.45,248.45,247.66,247.84,15236.0,222.7858,222.7858,222.0774,222.2388,15236.0
2022-02-01 12:40:00,247.81,248.12,247.59,248.07,13111.0,222.2119,222.4899,222.0146,222.445,13111.0
2022-02-01 12:50:00,248.07,248.98,248.07,248.96,8151.0,222.445,223.261,222.445,223.2431,8151.0
2022-02-01 13:00:00,248.9,249.01,247.91,248.02,18537.0,223.1893,223.2879,222.3016,222.4002,18537.0
2022-02-01 13:10:00,248.04,248.36,247.93,248.15,15922.0,222.4181,222.7051,222.3195,222.5168,15922.0
2022-02-01 13:20:00,248.21,248.58,248.14,248.5,8108.0,222.5706,222.9024,222.5078,222.8306,8108.0
2022-02-01 13:30:00,248.6,248.99,248.55,248.99,10636.0,222.9203,223.27,222.8755,223.27,10636.0
2022-02-01 13:40:00,249.03,249.56,248.88,249.26,9655.0,223.3059,223.7811,223.1714,223.5121,9655.0
2022-02-01 13:50:00,249.24,249.48,249.08,249.48,8439.0,223.4942,223.7094,223.3507,223.7094,8439.0
2022-02-01 14:00:00,249.67,249.74,249.28,249.29,5439.0,223.8798,223.9425,223.5301,223.539,5439.0
2022-02-01 14:10:00,249.43,249.79,249.25,249.41,13530.0,223.6646,223.9874,223.5031,223.6466,13530.0
2022-02-01 14:20:00,249.44,250.02,249.3,250.02,9312.0,223.6735,224.1936,223.548,224.1936,9312.0
2022-02-01 14:30:00,250.09,250.22,249.66,249.95,14182.0,224.2564,224.373,223.8708,224.1308,14182.0
2022-02-01 14:40:00,249.94,250.16,249.81,250.04,8717.0,224.1219,224.3191,224.0053,224.2115,8717.0
2022-02-01 14:50:00,250.11,250.4,249.87,250.35,7577.0,224.2743,224.5344,224.0591,224.4895,7577.0
2022-02-01 15:00:00,250.33,250.91,250.33,250.91,16618.0,224.4716,224.9917,224.4716,224.9917,16618.0
2022-02-01 15:10:00,250.9,251.04,250.65,250.72,13380.0,224.9827,225.1082,224.7585,224.8213,13380.0
2022-02-01 15:20:00,250.78,251.18,250.58,251.14,16527.0,224.8751,225.2338,224.6958,225.1979,16527.0
2022-02-01 15:30:00,251.21,251.57,250.83,250.89,32818.0,225.2607,225.5835,224.9199,224.9737,32818.0
2022-02-01 15:40:00,250.8,250.8,250.2,250.76,39663.0,224.893,224.893,224.355,224.8572,39663.0
2022-02-01 15:50:00,250.88,251.03,250.01,250.09,121056.0,224.9648,225.0993,224.1846,224.2564,121056.0
2022-02-02 09:30:00,251.88,252.99,251.55,252.83,32155.0,225.8615,226.8568,225.5656,226.7133,32155.0
2022-02-02 09:40:00,252.35,253.03,251.76,251.79,5791.0,226.2829,226.8927,225.7539,225.7808,5791.0
2022-02-02 09:50:00,251.98,252.88,251.89,252.0,10001.0,225.9511,226.7582,225.8704,225.9691,10001.0
2022-02-02 10:00:00,252.27,253.62,252.27,252.92,19006.0,226.2112,227.4217,226.2112,226.794,19006.0
2022-02-02 10:10:00,253.07,253.57,252.72,253.19,8175.0,226.9286,227.3769,226.6147,227.0362,8175.0
2022-02-02 10:20:00,253.24,253.36,252.3,252.73,15007.0,227.081,227.1886,226.2381,226.6237,15007.0
2022-02-02 10:30:00,252.7,253.47,252.46,253.47,8234.0,226.5968,227.2872,226.3816,227.2872,8234.0
2022-02-02 10:40:00,253.38,253.76,253.24,253.53,15402.0,227.2065,227.5473,227.081,227.341,15402.0
2022-02-02 10:50:00,253.44,253.56,252.34,252.42,7343.0,227.2603,227.3679,226.274,226.3457,7343.0
2022-02-02 11:00:00,252.27,252.66,252.22,252.22,6213.0,226.2112,226.5609,226.1664,226.1664,6213.0
2022-02-02 11:10:00,252.22,252.73,252.07,252.72,13479.0,226.1664,226.6237,226.0319,226.6147,13479.0
2022-02-02 11:20:00,252.7,253.42,252.69,253.27,9008.0,226.5968,227.2424,226.5878,227.1079,9008.0
2022-02-02 11:30:00,253.22,253.26,252.71,252.86,9978.0,227.0631,227.0989,226.6057,226.7402,9978.0
2022-02-02 11:40:00,252.84,253.38,252.74,253.02,17304.0,226.7223,227.2065,226.6326,226.8837,17304.0
2022-02-02 11:50:00,252.82,253.68,252.82,253.43,9189.0,226.7044,227.4755,226.7044,227.2514,9189.0
2022-02-02 12:00:00,253.38,254.47,253.37,254.36,9284.0,227.2065,228.1839,227.1976,228.0853,9284.0
2022-02-02 12:10:00,254.22,254.24,253.21,253.35,6198.0,227.9598,227.9777,227.0541,227.1796,6198.0
2022-02-02 12:20:00,253.32,253.46,252.73,252.73,11872.0,227.1527,227.2783,226.6237,226.6237,11872.0
2022-02-02 12:30:00,252.72,253.5,252.72,253.46,3888.0,226.6147,227.3141,226.6147,227.2783,3888.0
2022-02-02 12:40:00,253.14,253.38,252.81,252.81,10881.0,226.9913,227.2065,226.6954,226.6954,10881.0
2022-02-02 12:50:00,252.77,253.05,252.67,252.98,6759.0,226.6595,226.9106,226.5699,226.8479,6759.0
2022-02-02 13:00:00,253.02,253.28,252.69,253.26,5456.0,226.8837,227.1169,226.5878,227.0989,5456.0
2022-02-02 13:10:00,253.21,253.5,253.11,253.12,8864.0,227.0541,227.3141,226.9644,226.9734,8864.0
2022-02-02 13:20:00,253.17,253.37,252.88,253.05,7475.0,227.0182,227.1976,226.7582,226.9106,7475.0
2022-02-02 13:30:00,253.08,253.38,253.02,253.21,4622.0,226.9375,227.2065,226.8837,227.0541,4622.0
2022-02-02 13:40:00,253.13,253.25,252.88,253.0,7781.0,226.9824,227.09,226.7582,226.8658,7781.0
2022-02-02 13:50:00,253.08,253.29,252.84,253.2,7655.0,226.9375,227.1258,226.7223,227.0451,7655.0
2022-02-02 14:00:00,253.14,253.4,252.82,252.87,11174.0,226.9913,227.2245,226.7044,226.7492,11174.0
2022-02-02 14:10:00,252.93,253.02,252.66,252.89,8277.0,226.803,226.8837,226.5609,226.7671,8277.0
2022-02-02 14:20:00,252.86,252.98,252.58,252.8,5629.0,226.7402,226.8479,226.4892,226.6864,5629.0
2022-02-02 14:30:00,252.76,253.06,252.71,252.83,8464.0,226.6506,226.9196,226.6057,226.7133,8464.0
2022-02-02 14:40:00,252.96,253.5,252.94,253.5,7075.0,226.8299,227.3141,226.812,227.3141,7075.0
2022-02-02 14:50:00,253.5,253.58,252.85,252.92,8403.0,227.3141,227.3859,226.7313,226.794,8403.0
2022-02-02 15:00:00,252.83,253.03,252.27,252.46,10928.0,226.7133,226.8927,226.2112,226.3816,10928.0
2022-02-02 15:10:00,252.42,252.45,252.11,252.37,11464.0,226.3457,226.3726,226.0677,226.3009,11464.0
2022-02-02 15:20:00,252.26,252.36,251.89,252.09,13557.0,226.2022,226.2919,225.8704,226.0498,13557.0
2022-02-02 15:30:00,252.13,252.87,251.9,252.56,16529.0,226.0857,226.7492,225.8794,226.4712,16529.0
2022-02-02 15:40:00,252.61,252.71,252.24,252.62,27105.0,226.5161,226.6057,226.1843,226.525,27105.0
2022-02-02 15:50:00,252.58,252.66,251.95,252.29,98831.0,226.4892,226.5609,225.9242,226.2291,98831.0
2022-02-03 09:30:00,250.9,252.16,250.06,252.16,38186.0,224.9827,226.1126,224.2295,226.1126,38186.0
2022-02-03 09:40:00,252.21,252.54,250.33,251.33,39517.0,226.1574,226.4533,224.4716,225.3683,39517.0
2022-02-03 09:50:00,251.21,251.5,250.89,251.23,17110.0,225.2607,225.5207,224.9737,225.2786,17110.0
2022-02-03 10:00:00,251.22,251.69,250.84,251.54,24200.0,225.2697,225.6911,224.9289,225.5566,24200.0
2022-02-03 10:10:00,251.75,251.87,251.2,251.29,10613.0,225.7449,225.8525,225.2517,225.3324,10613.0
2022-02-03 10:20:00,251.33,251.99,251.24,251.47,14337.0,225.3683,225.9601,225.2876,225.4938,14337.0
2022-02-03 10:30:00,251.72,252.69,251.71,252.52,8416.0,225.718,226.5878,225.709,226.4354,8416.0
2022-02-03 10:40:00,252.57,252.57,251.53,251.84,8626.0,226.4802,226.4802,225.5476,225.8256,8626.0
2022-02-03 10:50:00,251.84,252.08,251.05,251.18,7967.0,225.8256,226.0408,225.1172,225.2338,7967.0
2022-02-03 11:00:00,251.25,251.47,250.78,251.09,14359.0,225.2966,225.4938,224.8751,225.1531,14359.0
2022-02-03 11:10:00,251.33,251.87,251.3,251.87,9952.0,225.3683,225.8525,225.3414,225.8525,9952.0
2022-02-03 11:20:00,252.17,252.17,251.55,251.62,7334.0,226.1215,226.1215,225.5656,225.6283,7334.0
2022-02-03 11:30:00,251.51,251.64,251.07,251.3,10016.0,225.5297,225.6463,225.1351,225.3414,10016.0
2022-02-03 11:40:00,251.43,251.45,250.71,251.03,12455.0,225.458,225.4759,224.8123,225.0993,12455.0
2022-02-03 11:50:00,251.14,251.32,250.82,251.02,9686.0,225.1979,225.3593,224.911,225.0903,9686.0
2022-02-03 12:00:00,250.95,251.37,250.94,251.12,8581.0,225.0275,225.4042,225.0186,225.18,8581.0
2022-02-03 12:10:00,251.09,251.39,250.88,250.96,6817.0,225.1531,225.4221,224.9648,225.0365,6817.0
2022-02-03 12:20:00,250.77,251.28,250.76,250.9,5972.0,224.8661,225.3235,224.8572,224.9827,5972.0
2022-02-03 12:30:00,250.96,251.36,250.91,250.98,8519.0,225.0365,225.3952,224.9917,225.0544,8519.0
2022-02-03 12:40:00,251.12,251.12,250.19,250.4,5672.0,225.18,225.18,224.346,224.5344,5672.0
2022-02-03 12:50:00,250.37,250.56,250.16,250.24,6857.0,224.5075,224.6778,224.3191,224.3909,6857.0
2022-02-03 13:00:00,250.19,250.24,249.86,250.08,8056.0,224.346,224.3909,224.0501,224.2474,8056.0
2022-02-03 13:10:00,250.06,250.96,249.96,250.87,11139.0,224.2295,225.0365,224.1398,224.9558,11139.0
2022-02-03 13:20:00,250.8,251.2,250.79,251.01,14418.0,224.893,225.2517,224.8841,225.0813,14418.0
2022-02-03 13:30:00,251.04,251.33,250.93,251.0,6594.0,225.1082,225.3683,225.0096,225.0724,6594.0
2022-02-03 13:40:00,250.94,251.34,250.84,251.34,3232.0,225.0186,225.3773,224.9289,225.3773,3232.0
2022-02-03 13:50:00,251.38,251.5,250.99,251.29,6654.0,225.4131,225.5207,225.0634,225.3324,6654.0
2022-02-03 14:00:00,251.43,251.77,251.25,251.5,5721.0,225.458,225.7628,225.2966,225.5207,5721.0
2022-02-03 14:10:00,251.72,252.17,251.5,251.66,9241.0,225.718,226.1215,225.5207,225.6642,9241.0
2022-02-03 14:20:00,251.75,252.05,251.48,251.65,5529.0,225.7449,226.0139,225.5028,225.6552,5529.0
2022-02-03 14:30:00,251.62,251.78,251.13,251.5,12423.0,225.6283,225.7718,225.189,225.5207,12423.0
2022-02-03 14:40:00,251.39,251.61,251.12,251.26,12329.0,225.4221,225.6194,225.18,225.3055,12329.0
2022-02-03 14:50:00,251.27,251.62,251.25,251.52,10973.0,225.3145,225.6283,225.2966,225.5387,10973.0
2022-02-03 15:00:00,251.58,251.74,251.22,251.62,11208.0,225.5925,225.7359,225.2697,225.6283,11208.0
2022-02-03 15:10:00,251.75,252.24,251.6,252.24,10152.0,225.7449,226.1843,225.6104,226.1843,10152.0
2022-02-03 15:20:00,252.2,252.53,252.12,252.28,14903.0,226.1484,226.4443,226.0767,226.2202,14903.0
2022-02-03 15:30:00,252.25,252.25,251.33,251.36,20698.0,226.1933,226.1933,225.3683,225.3952,20698.0
2022-02-03 15:40:00,251.38,251.67,250.94,251.09,27118.0,225.4131,225.6732,225.0186,225.1531,27118.0
2022-02-03 15:50:00,251.21,251.58,250.45,250.67,124684.0,225.2607,225.5925,224.5792,224.7765,124684.0
2022-02-04 09:30:00,248.16,250.0,248.03,248.22,36356.0,222.5257,224.1757,222.4092,222.5795,36356.0
2022-02-04 09:40:00,248.56,249.75,248.55,249.26,11020.0,222.8844,223.9515,222.8755,223.5121,11020.0
2022-02-04 09:50:00,249.34,249.34,248.23,248.33,15436.0,223.5839,223.5839,222.5885,222.6782,15436.0
2022-02-04 10:00:00,248.44,248.89,247.14,247.14,28097.0,222.7768,223.1803,221.6111,221.6111,28097.0
2022-02-04 10:10:00,247.06,248.06,246.79,247.57,9915.0,221.5394,222.4361,221.2973,221.9967,9915.0
2022-02-04 10:20:00,247.86,248.17,246.5,246.53,12504.0,222.2567,222.5347,221.0372,221.0641,12504.0
2022-02-04 10:30:00,246.15,247.2,245.46,245.73,19936.0,220.7234,221.6649,220.1046,220.3468,19936.0
2022-02-04 10:40:00,245.73,246.16,245.04,245.24,15241.0,220.3468,220.7323,219.728,219.9074,15241.0
2022-02-04 10:50:00,245.26,245.81,245.16,245.44,27465.0,219.9253,220.4185,219.8356,220.0867,27465.0
2022-02-04 11:00:00,245.39,246.39,245.16,246.39,8487.0,220.0419,220.9386,219.8356,220.9386,8487.0
2022-02-04 11:10:00,246.34,247.1,246.11,246.99,11731.0,220.8937,221.5752,220.6875,221.4766,11731.0
2022-02-04 11:20:00,247.06,247.06,246.25,246.61,24730.0,221.5394,221.5394,220.813,221.1359,24730.0
2022-02-04 11:30:00,246.57,247.1,246.45,246.95,12139.0,221.1,221.5752,220.9924,221.4407,12139.0
2022-02-04 11:40:00,247.09,247.73,247.03,247.54,10034.0,221.5663,222.1402,221.5125,221.9698,10034.0
2022-02-04 11:50:00,247.5,247.7,246.86,246.86,13960.0,221.9339,222.1133,221.36,221.36,13960.0
2022-02-04 12:00:00,246.93,247.25,246.5,247.25,11498.0,221.4228,221.7097,221.0372,221.7097,11498.0
2022-02-04 12:10:00,247.34,247.8,246.97,247.72,6897.0,221.7904,222.2029,221.4587,222.1312,6897.0
2022-02-04 12:20:00,247.7,247.95,247.36,247.86,11103.0,222.1133,222.3374,221.8084,222.2567,11103.0
2022-02-04 12:30:00,247.94,248.08,247.66,248.08,7258.0,222.3285,222.454,222.0774,222.454,7258.0
2022-02-04 12:40:00,248.11,248.34,247.93,248.22,7797.0,222.4809,222.6871,222.3195,222.5795,7797.0
2022-02-04 12:50:00,248.25,248.68,248.24,248.63,4673.0,222.6064,222.992,222.5975,222.9472,4673.0
2022-02-04 13:00:00,248.71,249.14,248.63,248.94,9126.0,223.0189,223.4045,222.9472,223.2252,9126.0
2022-02-04 13:10:00,248.93,249.1,248.59,248.82,9792.0,223.2162,223.3686,222.9113,223.1176,9792.0
2022-02-04 13:20:00,249.05,249.11,248.5,248.78,8061.0,223.3238,223.3776,222.8306,223.0817,8061.0
2022-02-04 13:30:00,248.8,248.87,248.52,248.56,4281.0,223.0996,223.1624,222.8486,222.8844,4281.0
2022-02-04 13:40:00,248.59,249.35,248.59,248.85,7294.0,222.9113,223.5928,222.9113,223.1445,7294.0
2022-02-04 13:50:00,248.87,249.54,248.86,248.9,39427.0,223.1624,223.7632,223.1534,223.1893,39427.0
2022-02-04 14:00:00,248.99,249.12,248.86,248.86,3270.0,223.27,223.3866,223.1534,223.1534,3270.0
2022-02-04 14:10:00,248.75,248.86,248.41,248.47,7703.0,223.0548,223.1534,222.7499,222.8037,7703.0
2022-02-04 14:20:00,248.49,248.94,248.48,248.89,8999.0,222.8217,223.2252,222.8127,223.1803,8999.0
2022-02-04 14:30:00,248.8,249.18,248.78,249.12,7828.0,223.0996,223.4404,223.0817,223.3866,7828.0
2022-02-04 14:40:00,249.26,249.29,248.77,248.89,7389.0,223.5121,223.539,223.0727,223.1803,7389.0
2022-02-04 14:50:00,248.94,249.02,248.56,248.75,7741.0,223.2252,223.2969,222.8844,223.0548,7741.0
2022-02-04 15:00:00,248.81,249.49,248.66,249.3,15716.0,223.1086,223.7184,222.9741,223.548,15716.0
2022-02-04 15:10:00,249.42,249.89,249.24,249.24,9596.0,223.6556,224.077,223.4942,223.4942,9596.0
2022-02-04 15:20:00,249.23,249.48,248.9,248.98,10442.0,223.4852,223.7094,223.1893,223.261,10442.0
2022-02-04 15:30:00,248.94,249.05,248.26,248.27,18123.0,223.2252,223.3238,222.6154,222.6244,18123.0
2022-02-04 15:40:00,248.26,248.26,247.22,247.39,43857.0,222.6154,222.6154,221.6828,221.8353,43857.0
2022-02-04 15:50:00,247.57,247.9,246.16,246.4,108640.0,221.9967,222.2926,220.7323,220.9475,108640.0
2022-02-07 09:30:00,245.77,247.24,245.11,246.65,23944.0,220.3826,221.7008,219.7908,221.1717,23944.0
2022-02-07 09:40:00,246.5,246.68,245.6,246.05,13712.0,221.0372,221.1986,220.2302,220.6337,13712.0
2022-02-07 09:50:00,246.07,246.28,244.82,245.48,11093.0,220.6516,220.8399,219.5308,220.1226,11093.0
2022-02-07 10:00:00,245.48,245.91,244.5,245.58,10149.0,220.1226,220.5082,219.2438,220.2123,10149.0
2022-02-07 10:10:00,245.88,246.3,245.5,245.98,13252.0,220.4813,220.8579,220.1405,220.5709,13252.0
2022-02-07 10:20:00,245.83,246.81,245.83,246.81,8799.0,220.4364,221.3152,220.4364,221.3152,8799.0
2022-02-07 10:30:00,246.75,247.37,246.66,246.82,21610.0,221.2614,221.8173,221.1807,221.3242,21610.0
2022-02-07 10:40:00,246.41,246.98,246.1,246.36,9679.0,220.9565,221.4676,220.6785,220.9117,9679.0
2022-02-07 10:50:00,246.47,246.67,246.06,246.21,10033.0,221.0103,221.1897,220.6427,220.7772,10033.0
2022-02-07 11:00:00,246.1,246.27,245.51,245.56,12045.0,220.6785,220.831,220.1495,220.1943,12045.0
2022-02-07 11:10:00,245.55,245.97,245.35,245.66,7665.0,220.1853,220.562,220.006,220.284,7665.0
2022-02-07 11:20:00,245.73,245.84,245.36,245.63,5981.0,220.3468,220.4454,220.015,220.2571,5981.0
2022-02-07 11:30:00,245.64,246.29,245.55,246.01,10279.0,220.2661,220.8489,220.1853,220.5978,10279.0
2022-02-07 11:40:00,245.99,246.44,245.81,246.3,15059.0,220.5799,220.9834,220.4185,220.8579,15059.0
2022-02-07 11:50:00,246.42,247.39,246.42,247.25,14858.0,220.9655,221.8353,220.9655,221.7097,14858.0
2022-02-07 12:00:00,247.25,247.39,246.81,247.17,28362.0,221.7097,221.8353,221.3152,221.638,28362.0
2022-02-07 12:10:00,247.06,247.18,246.57,246.62,10142.0,221.5394,221.647,221.1,221.1448,10142.0
2022-02-07 12:20:00,246.77,247.01,246.65,246.69,11213.0,221.2793,221.4945,221.1717,221.2076,11213.0
2022-02-07 12:30:00,246.68,246.98,246.43,246.75,9625.0,221.1986,221.4676,220.9744,221.2614,9625.0
2022-02-07 12:40:00,246.8,247.26,246.8,247.04,14730.0,221.3062,221.7187,221.3062,221.5214,14730.0
2022-02-07 12:50:00,247.04,247.26,246.91,247.26,15561.0,221.5214,221.7187,221.4049,221.7187,15561.0
2022-02-07 13:00:00,247.23,247.85,247.12,247.85,8667.0,221.6918,222.2478,221.5932,222.2478,8667.0
2022-02-07 13:10:00,247.87,248.36,247.5,247.67,35931.0,222.2657,222.7051,221.9339,222.0864,35931.0
2022-02-07 13:20:00,247.65,247.87,247.51,247.72,7368.0,222.0684,222.2657,221.9429,222.1312,7368.0
2022-02-07 13:30:00,247.77,247.95,247.69,247.92,12967.0,222.176,222.3374,222.1043,222.3105,12967.0
2022-02-07 13:40:00,247.86,247.95,247.19,247.32,14974.0,222.2567,222.3374,221.6559,221.7725,14974.0
2022-02-07 13:50:00,247.53,247.75,247.35,247.68,17164.0,221.9608,222.1581,221.7994,222.0953,17164.0
2022-02-07 14:00:00,247.71,247.72,247.24,247.24,15797.0,222.1222,222.1312,221.7008,221.7008,15797.0
2022-02-07 14:10:00,247.33,247.41,247.12,247.2,13232.0,221.7815,221.8532,221.5932,221.6649,13232.0
2022-02-07 14:20:00,247.17,247.47,247.05,247.47,12833.0,221.638,221.907,221.5304,221.907,12833.0
2022-02-07 14:30:00,247.52,247.88,247.15,247.77,11312.0,221.9519,222.2747,221.6201,222.176,11312.0
2022-02-07 14:40:00,247.83,247.91,247.51,247.61,11057.0,222.2298,222.3016,221.9429,222.0326,11057.0
2022-02-07 14:50:00,247.65,247.99,247.46,247.82,7093.0,222.0684,222.3733,221.8981,222.2209,7093.0
2022-02-07 15:00:00,247.84,248.02,247.51,247.87,10776.0,222.2388,222.4002,221.9429,222.2657,10776.0
2022-02-07 15:10:00,247.87,248.34,247.87,248.16,18201.0,222.2657,222.6871,222.2657,222.5257,18201.0
2022-02-07 15:20:00,248.1,248.22,247.39,247.5,12832.0,222.4719,222.5795,221.8353,221.9339,12832.0
2022-02-07 15:30:00,247.54,247.56,246.74,246.75,14290.0,221.9698,221.9877,221.2524,221.2614,14290.0
2022-02-07 15:40:00,246.75,246.83,245.76,245.77,29377.0,221.2614,221.3331,220.3737,220.3826,29377.0
2022-02-07 15:50:00,245.86,246.41,245.57,246.14,90054.0,220.4633,220.9565,220.2033,220.7144,90054.0
2022-02-08 09:30:00,245.59,246.77,244.82,246.31,30799.0,220.2212,221.2793,219.5308,220.8668,30799.0
2022-02-08 09:40:00,246.02,246.54,243.07,243.14,26262.0,220.6068,221.0731,217.9615,218.0243,26262.0
2022-02-08 09:50:00,243.43,244.57,243.3,244.28,15130.0,218.2843,219.3066,218.1678,219.0465,15130.0
2022-02-08 10:00:00,244.48,245.8,244.02,245.8,17704.0,219.2259,220.4095,218.8134,220.4095,17704.0
2022-02-08 10:10:00,245.84,245.84,244.75,244.88,8600.0,220.4454,220.4454,219.468,219.5846,8600.0
2022-02-08 10:20:00,244.81,245.31,244.81,245.0,10272.0,219.5218,219.9701,219.5218,219.6922,10272.0
2022-02-08 10:30:00,245.23,246.28,245.06,246.17,12270.0,219.8984,220.8399,219.746,220.7413,12270.0
2022-02-08 10:40:00,246.03,246.54,245.8,246.26,6529.0,220.6158,221.0731,220.4095,220.822,6529.0
2022-02-08 10:50:00,246.1,246.42,245.85,246.28,6933.0,220.6785,220.9655,220.4544,220.8399,6933.0
2022-02-08 11:00:00,246.28,246.49,245.73,246.49,15150.0,220.8399,221.0282,220.3468,221.0282,15150.0
2022-02-08 11:10:00,246.53,247.33,246.46,246.7,21306.0,221.0641,221.7815,221.0013,221.2166,21306.0
2022-02-08 11:20:00,246.7,246.87,245.93,246.33,8292.0,221.2166,221.369,220.5261,220.8848,8292.0
2022-02-08 11:30:00,246.25,246.82,246.23,246.62,7614.0,220.813,221.3242,220.7951,221.1448,7614.0
2022-02-08 11:40:00,246.71,246.83,246.28,246.28,6971.0,221.2255,221.3331,220.8399,220.8399,6971.0
2022-02-08 11:50:00,246.45,246.62,246.29,246.46,5489.0,220.9924,221.1448,220.8489,221.0013,5489.0
2022-02-08 12:00:00,246.41,246.8,246.32,246.6,5525.0,220.9565,221.3062,220.8758,221.1269,5525.0
2022-02-08 12:10:00,246.49,246.82,246.27,246.47,7498.0,221.0282,221.3242,220.831,221.0103,7498.0
2022-02-08 12:20:00,246.36,246.68,246.08,246.25,7932.0,220.9117,221.1986,220.6606,220.813,7932.0
2022-02-08 12:30:00,246.2,246.41,245.95,246.23,10267.0,220.7682,220.9565,220.544,220.7951,10267.0
2022-02-08 12:40:00,246.27,246.52,245.74,245.74,4263.0,220.831,221.0552,220.3557,220.3557,4263.0
2022-02-08 12:50:00,245.8,245.95,245.55,245.55,5699.0,220.4095,220.544,220.1853,220.1853,5699.0
2022-02-08 13:00:00,245.65,245.69,245.26,245.27,4120.0,220.275,220.3109,219.9253,219.9343,4120.0
2022-02-08 13:10:00,245.11,245.48,244.92,245.37,14790.0,219.7908,220.1226,219.6204,220.0239,14790.0
2022-02-08 13:20:00,245.47,245.82,245.45,245.74,7713.0,220.1136,220.4275,220.0957,220.3557,7713.0
2022-02-08 13:30:00,245.73,246.34,245.59,245.79,19746.0,220.3468,220.8937,220.2212,220.4006,19746.0
2022-02-08 13:40:00,245.78,245.88,245.5,245.74,13769.0,220.3916,220.4813,220.1405,220.3557,13769.0
2022-02-08 13:50:00,245.69,246.05,245.6,245.89,8840.0,220.3109,220.6337,220.2302,220.4902,8840.0
2022-02-08 14:00:00,245.87,246.48,245.77,246.32,14065.0,220.4723,221.0193,220.3826,220.8758,14065.0
2022-02-08 14:10:00,246.22,246.48,245.92,245.93,13306.0,220.7861,221.0193,220.5171,220.5261,13306.0
2022-02-08 14:20:00,245.86,245.86,245.1,245.15,10124.0,220.4633,220.4633,219.7818,219.8267,10124.0
2022-02-08 14:30:00,245.1,245.6,244.9,244.98,12287.0,219.7818,220.2302,219.6025,219.6742,12287.0
2022-02-08 14:40:00,244.96,245.21,244.75,244.91,9999.0,219.6563,219.8805,219.468,219.6115,9999.0
2022-02-08 14:50:00,244.84,245.25,244.84,244.99,8569.0,219.5487,219.9163,219.5487,219.6832,8569.0
2022-02-08 15:00:00,244.92,245.3,244.82,245.26,8086.0,219.6204,219.9612,219.5308,219.9253,8086.0
2022-02-08 15:10:00,245.35,246.52,245.35,246.25,22562.0,220.006,221.0552,220.006,220.813,22562.0
2022-02-08 15:20:00,246.22,246.36,245.79,246.11,13672.0,220.7861,220.9117,220.4006,220.6875,13672.0
2022-02-08 15:30:00,246.05,246.4,245.85,245.93,17173.0,220.6337,220.9475,220.4544,220.5261,17173.0
2022-02-08 15:40:00,246.02,246.11,245.37,245.54,26921.0,220.6068,220.6875,220.0239,220.1764,26921.0
2022-02-08 15:50:00,245.47,245.83,245.07,245.21,99889.0,220.1136,220.4364,219.7549,219.8805,99889.0
2022-02-09 09:30:00,248.15,250.36,247.77,249.49,62820.0,222.5168,224.4985,222.176,223.7184,62820.0
2022-02-09 09:40:00,249.2,249.63,248.59,249.0,35705.0,223.4583,223.8439,222.9113,223.279,35705.0
2022-02-09 09:50:00,249.05,249.25,247.89,248.06,24415.0,223.3238,223.5031,222.2836,222.4361,24415.0
2022-02-09 10:00:00,248.09,248.34,247.77,247.78,12903.0,222.463,222.6871,222.176,222.185,12903.0
2022-02-09 10:10:00,247.8,248.45,247.51,247.51,16534.0,222.2029,222.7858,221.9429,221.9429,16534.0
2022-02-09 10:20:00,247.4,248.14,247.24,248.06,17740.0,221.8442,222.5078,221.7008,222.4361,17740.0
2022-02-09 10:30:00,248.07,248.2,247.14,247.14,8250.0,222.445,222.5616,221.6111,221.6111,8250.0
2022-02-09 10:40:00,247.12,247.75,246.98,247.0,11228.0,221.5932,222.1581,221.4676,221.4856,11228.0
2022-02-09 10:50:00,247.0,247.76,246.73,247.68,18086.0,221.4856,222.1671,221.2435,222.0953,18086.0
2022-02-09 11:00:00,247.64,248.21,247.5,247.74,14662.0,222.0595,222.5706,221.9339,222.1491,14662.0
2022-02-09 11:10:00,247.8,248.05,247.29,247.87,23800.0,222.2029,222.4271,221.7456,222.2657,23800.0
2022-02-09 11:20:00,247.87,248.49,247.76,248.43,17293.0,222.2657,222.8217,222.1671,222.7679,17293.0
2022-02-09 11:30:00,248.37,248.5,247.94,247.98,15473.0,222.7141,222.8306,222.3285,222.3643,15473.0
2022-02-09 11:40:00,248.0,248.4,247.88,247.95,17122.0,222.3823,222.741,222.2747,222.3374,17122.0
2022-02-09 11:50:00,247.91,248.33,247.59,248.15,15412.0,222.3016,222.6782,222.0146,222.5168,15412.0
2022-02-09 12:00:00,248.27,249.11,248.14,248.93,20149.0,222.6244,223.3776,222.5078,223.2162,20149.0
2022-02-09 12:10:00,248.93,249.48,248.83,248.97,23940.0,223.2162,223.7094,223.1265,223.2521,23940.0
2022-02-09 12:20:00,248.99,249.34,248.97,249.17,19856.0,223.27,223.5839,223.2521,223.4314,19856.0
2022-02-09 12:30:00,249.22,249.94,249.2,249.87,19519.0,223.4762,224.1219,223.4583,224.0591,19519.0
2022-02-09 12:40:00,249.93,250.15,249.83,250.05,26864.0,224.1129,224.3102,224.0232,224.2205,26864.0
2022-02-09 12:50:00,250.0,250.11,249.75,250.09,16308.0,224.1757,224.2743,223.9515,224.2564,16308.0
2022-02-09 13:00:00,250.11,250.31,249.74,249.77,11546.0,224.2743,224.4537,223.9425,223.9694,11546.0
2022-02-09 13:10:00,249.68,249.94,249.05,249.56,14261.0,223.8887,224.1219,223.3238,223.7811,14261.0
2022-02-09 13:20:00,249.58,249.58,249.24,249.57,6426.0,223.7991,223.7991,223.4942,223.7901,6426.0
2022-02-09 13:30:00,249.54,249.75,249.3,249.41,16251.0,223.7632,223.9515,223.548,223.6466,16251.0
2022-02-09 13:40:00,249.36,249.7,248.93,248.93,15484.0,223.6018,223.9067,223.2162,223.2162,15484.0
2022-02-09 13:50:00,248.92,249.08,248.68,249.04,8323.0,223.2072,223.3507,222.992,223.3148,8323.0
2022-02-09 14:00:00,249.13,249.96,249.02,249.96,9261.0,223.3955,224.1398,223.2969,224.1398,9261.0
2022-02-09 14:10:00,249.77,250.0,249.56,249.84,8213.0,223.9694,224.1757,223.7811,224.0322,8213.0
2022-02-09 14:20:00,249.9,250.14,249.61,249.94,15057.0,224.086,224.3012,223.826,224.1219,15057.0
2022-02-09 14:30:00,250.04,250.46,249.66,249.7,16506.0,224.2115,224.5882,223.8708,223.9067,16506.0
2022-02-09 14:40:00,249.89,250.0,249.56,249.63,18484.0,224.077,224.1757,223.7811,223.8439,18484.0
2022-02-09 14:50:00,249.63,249.74,249.05,249.13,19270.0,223.8439,223.9425,223.3238,223.3955,19270.0
2022-02-09 15:00:00,249.11,249.43,248.88,249.43,16526.0,223.3776,223.6646,223.1714,223.6646,16526.0
2022-02-09 15:10:00,249.36,249.98,249.28,249.98,20621.0,223.6018,224.1577,223.5301,224.1577,20621.0
2022-02-09 15:20:00,249.9,250.25,249.83,250.09,26136.0,224.086,224.3999,224.0232,224.2564,26136.0
2022-02-09 15:30:00,250.08,250.13,249.64,249.96,76249.0,224.2474,224.2922,223.8529,224.1398,76249.0
2022-02-09 15:40:00,249.93,249.95,249.32,249.87,39214.0,224.1129,224.1308,223.5659,224.0591,39214.0
2022-02-09 15:50:00,249.82,250.12,249.63,249.99,132869.0,224.0143,224.2833,223.8439,224.1667,132869.0
2022-02-10 09:30:00,246.79,247.01,244.14,244.47,50809.0,221.2973,221.4945,218.921,219.2169,50809.0
2022-02-10 09:40:00,244.71,247.93,244.71,247.93,21898.0,219.4321,222.3195,219.4321,222.3195,21898.0
2022-02-10 09:50:00,247.93,249.46,247.62,247.86,28803.0,222.3195,223.6915,222.0415,222.2567,28803.0
2022-02-10 10:00:00,248.09,248.41,247.58,248.39,18172.0,222.463,222.7499,222.0057,222.732,18172.0
2022-02-10 10:10:00,248.38,248.46,247.58,247.61,15333.0,222.723,222.7948,222.0057,222.0326,15333.0
2022-02-10 10:20:00,247.61,248.12,247.27,247.93,23720.0,222.0326,222.4899,221.7277,222.3195,23720.0
2022-02-10 10:30:00,247.83,248.34,247.49,248.29,12799.0,222.2298,222.6871,221.925,222.6423,12799.0
2022-02-10 10:40:00,248.29,248.87,248.05,248.21,12379.0,222.6423,223.1624,222.4271,222.5706,12379.0
2022-02-10 10:50:00,248.13,248.13,247.21,247.5,8378.0,222.4988,222.4988,221.6739,221.9339,8378.0
2022-02-10 11:00:00,247.39,247.81,247.0,247.45,37267.0,221.8353,222.2119,221.4856,221.8891,37267.0
2022-02-10 11:10:00,247.51,247.54,246.97,246.99,18150.0,221.9429,221.9698,221.4587,221.4766,18150.0
2022-02-10 11:20:00,246.85,247.51,246.85,247.05,15070.0,221.3511,221.9429,221.3511,221.5304,15070.0
2022-02-10 11:30:00,247.11,247.16,246.54,246.6,12333.0,221.5842,221.629,221.0731,221.1269,12333.0
2022-02-10 11:40:00,246.64,247.08,246.52,246.96,14511.0,221.1628,221.5573,221.0552,221.4497,14511.0
2022-02-10 11:50:00,246.8,247.16,246.61,246.93,14167.0,221.3062,221.629,221.1359,221.4228,14167.0
2022-02-10 12:00:00,246.92,247.18,246.7,246.99,21333.0,221.4138,221.647,221.2166,221.4766,21333.0
2022-02-10 12:10:00,247.09,247.65,247.09,247.62,4909.0,221.5663,222.0684,221.5663,222.0415,4909.0
2022-02-10 12:20:00,247.62,247.89,247.05,247.3,10209.0,222.0415,222.2836,221.5304,221.7546,10209.0
2022-02-10 12:30:00,247.38,247.6,247.15,247.3,3553.0,221.8263,222.0236,221.6201,221.7546,3553.0
2022-02-10 12:40:00,247.28,247.47,245.71,245.94,7733.0,221.7366,221.907,220.3288,220.5351,7733.0
2022-02-10 12:50:00,245.8,245.95,245.11,245.26,12997.0,220.4095,220.544,219.7908,219.9253,12997.0
2022-02-10 13:00:00,245.34,245.73,245.14,245.34,10812.0,219.997,220.3468,219.8177,219.997,10812.0
2022-02-10 13:10:00,245.23,245.48,244.53,244.84,24793.0,219.8984,220.1226,219.2707,219.5487,24793.0
2022-02-10 13:20:00,244.88,245.11,243.9,244.16,16039.0,219.5846,219.7908,218.7058,218.9389,16039.0
2022-02-10 13:30:00,244.15,244.31,243.76,244.29,13980.0,218.93,219.0734,218.5803,219.0555,13980.0
2022-02-10 13:40:00,244.17,244.54,243.83,243.95,14914.0,218.9479,219.2797,218.643,218.7506,14914.0
2022-02-10 13:50:00,243.96,244.41,243.81,244.4,7978.0,218.7596,219.1631,218.6251,219.1541,7978.0
2022-02-10 14:00:00,244.54,244.73,243.92,244.1,17379.0,219.2797,219.4501,218.7237,218.8851,17379.0
2022-02-10 14:10:00,244.17,244.2,243.22,243.22,8305.0,218.9479,218.9748,218.096,218.096,8305.0
2022-02-10 14:20:00,243.28,244.35,243.26,244.21,15581.0,218.1498,219.1093,218.1319,218.9838,15581.0
2022-02-10 14:30:00,244.23,244.6,243.87,244.42,19596.0,219.0017,219.3335,218.6789,219.1721,19596.0
2022-02-10 14:40:00,244.36,244.69,243.82,243.83,7278.0,219.1183,219.4142,218.6341,218.643,7278.0
2022-02-10 14:50:00,243.5,243.65,242.8,243.01,11899.0,218.3471,218.4816,217.7194,217.9077,11899.0
2022-02-10 15:00:00,242.99,243.5,242.52,243.5,14315.0,217.8898,218.3471,217.4683,218.3471,14315.0
2022-02-10 15:10:00,243.53,243.7,243.04,243.04,12994.0,218.374,218.5264,217.9346,217.9346,12994.0
2022-02-10 15:20:00,243.17,243.32,242.78,242.88,21922.0,218.0512,218.1857,217.7015,217.7912,21922.0
2022-02-10 15:30:00,242.7,242.78,241.86,241.97,25934.0,217.6297,217.7015,216.8765,216.9752,25934.0
2022-02-10 15:40:00,241.98,242.3,241.18,241.45,33904.0,216.9841,217.2711,216.2668,216.5089,33904.0
2022-02-10 15:50:00,241.32,243.2,241.25,242.5,98005.0,216.3923,218.0781,216.3295,217.4504,98005.0
2022-02-11 09:30:00,242.96,244.95,242.96,242.99,36593.0,217.8629,219.6473,217.8629,217.8898,36593.0
2022-02-11 09:40:00,243.18,244.45,242.66,243.64,15006.0,218.0602,219.199,217.5939,218.4726,15006.0
2022-02-11 09:50:00,243.64,243.77,242.2,242.2,17859.0,218.4726,218.5892,217.1814,217.1814,17859.0
2022-02-11 10:00:00,242.34,243.34,242.23,242.69,15958.0,217.3069,218.2036,217.2083,217.6208,15958.0
2022-02-11 10:10:00,242.75,242.9,242.02,242.85,12621.0,217.6746,217.8091,217.02,217.7643,12621.0
2022-02-11 10:20:00,242.74,243.12,242.24,242.51,10146.0,217.6656,218.0064,217.2173,217.4594,10146.0
2022-02-11 10:30:00,242.55,243.52,242.55,243.23,12316.0,217.4952,218.365,217.4952,218.105,12316.0
2022-02-11 10:40:00,243.15,243.47,242.64,242.64,11569.0,218.0333,218.3202,217.5759,217.5759,11569.0
2022-02-11 10:50:00,242.67,242.76,242.25,242.44,12476.0,217.6028,217.6835,217.2262,217.3966,12476.0
2022-02-11 11:00:00,242.55,243.03,241.8,241.8,10910.0,217.4952,217.9257,216.8227,216.8227,10910.0
2022-02-11 11:10:00,241.8,241.96,240.75,240.89,14480.0,216.8227,216.9662,215.8812,216.0067,14480.0
2022-02-11 11:20:00,240.9,241.74,240.79,241.14,29896.0,216.0157,216.7689,215.917,216.2309,29896.0
2022-02-11 11:30:00,241.15,241.4,240.32,240.37,22394.0,216.2399,216.464,215.4956,215.5404,22394.0
2022-02-11 11:40:00,240.33,240.82,239.83,240.71,32963.0,215.5046,215.9439,215.0562,215.8453,32963.0
2022-02-11 11:50:00,240.58,240.85,240.31,240.72,20842.0,215.7287,215.9708,215.4866,215.8543,20842.0
2022-02-11 12:00:00,240.72,240.74,240.39,240.68,22785.0,215.8543,215.8722,215.5584,215.8184,22785.0
2022-02-11 12:10:00,240.74,240.78,240.11,240.11,19847.0,215.8722,215.9081,215.3073,215.3073,19847.0
2022-02-11 12:20:00,240.12,240.12,239.27,239.66,12127.0,215.3163,215.3163,214.5541,214.9038,12127.0
2022-02-11 12:30:00,239.66,239.99,239.46,239.47,8069.0,214.9038,215.1997,214.7244,214.7334,8069.0
2022-02-11 12:40:00,239.42,239.53,238.59,238.67,21226.0,214.6886,214.7872,213.9443,214.016,21226.0
2022-02-11 12:50:00,238.62,238.97,238.42,238.84,17426.0,213.9712,214.285,213.7919,214.1685,17426.0
2022-02-11 13:00:00,238.77,239.26,238.7,239.26,15410.0,214.1057,214.5451,214.0429,214.5451,15410.0
2022-02-11 13:10:00,239.2,239.2,238.58,238.69,25962.0,214.4913,214.4913,213.9353,214.034,25962.0
2022-02-11 13:20:00,238.71,238.85,237.65,237.67,16149.0,214.0519,214.1774,213.1014,213.1193,16149.0
2022-02-11 13:30:00,237.59,237.66,236.47,236.47,27153.0,213.0476,213.1104,212.0433,212.0433,27153.0
2022-02-11 13:40:00,236.41,236.88,235.79,235.99,46913.0,211.9895,212.4109,211.4335,211.6129,46913.0
2022-02-11 13:50:00,236.13,236.79,235.71,236.21,20639.0,211.7384,212.3302,211.3618,211.8101,20639.0
2022-02-11 14:00:00,236.1,236.54,235.72,236.02,27267.0,211.7115,212.1061,211.3708,211.6398,27267.0
2022-02-11 14:10:00,236.03,237.63,236.03,237.27,24217.0,211.6487,213.0835,211.6487,212.7607,24217.0
2022-02-11 14:20:00,237.19,238.12,236.78,236.85,36939.0,212.6889,213.5228,212.3213,212.384,36939.0
2022-02-11 14:30:00,236.94,237.52,236.68,236.88,32649.0,212.4647,212.9848,212.2316,212.4109,32649.0
2022-02-11 14:40:00,236.85,237.09,235.88,236.0,28110.0,212.384,212.5992,211.5142,211.6218,28110.0
2022-02-11 14:50:00,236.01,236.39,235.58,236.27,28241.0,211.6308,211.9716,211.2452,211.8639,28241.0
2022-02-11 15:00:00,236.28,237.45,236.1,236.85,39857.0,211.8729,212.9221,211.7115,212.384,39857.0
2022-02-11 15:10:00,236.91,237.2,236.3,236.56,37029.0,212.4378,212.6979,211.8908,212.124,37029.0
2022-02-11 15:20:00,236.44,237.0,236.23,236.61,32082.0,212.0164,212.5185,211.8281,212.1688,32082.0
2022-02-11 15:30:00,236.53,237.0,235.91,236.46,40038.0,212.0971,212.5185,211.5411,212.0343,40038.0
2022-02-11 15:40:00,236.32,237.42,235.49,237.1,88717.0,211.9088,212.8952,211.1645,212.6082,88717.0
2022-02-11 15:50:00,237.18,237.72,236.72,236.87,309152.0,212.6799,213.1642,212.2675,212.402,309152.0
2022-02-14 09:30:00,237.9,238.56,236.28,237.04,65391.0,213.3256,213.9174,211.8729,212.5544,65391.0
2022-02-14 09:40:00,237.04,237.81,235.67,236.24,17299.0,212.5544,213.2449,211.3259,211.837,17299.0
2022-02-14 09:50:00,236.13,236.74,235.58,235.96,20351.0,211.7384,212.2854,211.2452,211.586,20351.0
2022-02-14 10:00:00,236.15,236.37,235.0,235.19,21750.0,211.7563,211.9536,210.7251,210.8955,21750.0
2022-02-14 10:10:00,235.03,235.24,233.1,233.51,22587.0,210.752,210.9403,209.0214,209.389,22587.0
2022-02-14 10:20:00,233.51,234.6,233.51,234.34,24753.0,209.389,210.3665,209.389,210.1333,24753.0
2022-02-14 10:30:00,234.29,234.4,233.08,233.61,25754.0,210.0885,210.1871,209.0035,209.4787,25754.0
2022-02-14 10:40:00,233.75,233.89,233.14,233.56,25467.0,209.6043,209.7298,209.0573,209.4339,25467.0
2022-02-14 10:50:00,233.67,234.03,232.83,233.08,12745.0,209.5325,209.8553,208.7793,209.0035,12745.0
2022-02-14 11:00:00,233.14,233.43,232.75,233.12,13341.0,209.0573,209.3173,208.7076,209.0393,13341.0
2022-02-14 11:10:00,233.15,233.65,232.91,233.61,14874.0,209.0662,209.5146,208.851,209.4787,14874.0
2022-02-14 11:20:00,233.54,234.2,233.33,234.09,32316.0,209.4159,210.0078,209.2276,209.9091,32316.0
2022-02-14 11:30:00,233.95,234.22,233.66,234.05,13937.0,209.7836,210.0257,209.5236,209.8733,13937.0
2022-02-14 11:40:00,234.06,234.39,233.83,234.37,13384.0,209.8822,210.1781,209.676,210.1602,13384.0
2022-02-14 11:50:00,234.35,234.44,233.79,234.16,14712.0,210.1423,210.223,209.6401,209.9719,14712.0
2022-02-14 12:00:00,234.11,234.54,234.11,234.52,26108.0,209.9271,210.3127,209.9271,210.2947,26108.0
2022-02-14 12:10:00,234.45,235.0,234.44,234.97,16116.0,210.2319,210.7251,210.223,210.6982,16116.0
2022-02-14 12:20:00,234.98,235.62,234.94,235.6,8351.0,210.7072,211.2811,210.6713,211.2632,8351.0
2022-02-14 12:30:00,235.58,235.82,235.54,235.76,10965.0,211.2452,211.4604,211.2094,211.4066,10965.0
2022-02-14 12:40:00,235.76,236.0,235.68,235.98,6343.0,211.4066,211.6218,211.3349,211.6039,6343.0
2022-02-14 12:50:00,235.94,236.0,235.85,235.99,12591.0,211.568,211.6218,211.4873,211.6129,12591.0
2022-02-14 13:00:00,236.0,236.21,235.89,235.99,14123.0,211.6218,211.8101,211.5232,211.6129,14123.0
2022-02-14 13:10:00,235.99,236.0,235.64,235.65,6329.0,211.6129,211.6218,211.299,211.308,6329.0
2022-02-14 13:20:00,235.71,235.74,235.29,235.33,11871.0,211.3618,211.3887,210.9852,211.021,11871.0
2022-02-14 13:30:00,235.31,235.31,234.6,235.21,10304.0,211.0031,211.0031,210.3665,210.9134,10304.0
2022-02-14 13:40:00,235.17,235.33,234.53,234.53,6932.0,210.8776,211.021,210.3037,210.3037,6932.0
2022-02-14 13:50:00,234.6,234.62,233.67,233.76,13369.0,210.3665,210.3844,209.5325,209.6132,13369.0
2022-02-14 14:00:00,233.75,233.83,233.13,233.21,13365.0,209.6043,209.676,209.0483,209.12,13365.0
2022-02-14 14:10:00,233.22,233.98,233.12,233.98,12021.0,209.129,209.8105,209.0393,209.8105,12021.0
2022-02-14 14:20:00,234.0,234.33,233.24,233.77,72632.0,209.8284,210.1243,209.1469,209.6222,72632.0
2022-02-14 14:30:00,233.65,234.18,233.16,233.86,16494.0,209.5146,209.9898,209.0752,209.7029,16494.0
2022-02-14 14:40:00,233.8,234.22,233.16,233.5,24027.0,209.6491,210.0257,209.0752,209.3801,24027.0
2022-02-14 14:50:00,233.51,234.27,233.5,234.25,16656.0,209.389,210.0705,209.3801,210.0526,16656.0
2022-02-14 15:00:00,234.26,234.6,233.92,234.38,16891.0,210.0616,210.3665,209.7567,210.1692,16891.0
2022-02-14 15:10:00,234.45,234.76,234.11,234.23,11488.0,210.2319,210.5099,209.9271,210.0347,11488.0
2022-02-14 15:20:00,234.16,235.17,234.14,234.91,12407.0,209.9719,210.8776,209.954,210.6444,12407.0
2022-02-14 15:30:00,234.82,235.29,234.62,234.69,23115.0,210.5637,210.9852,210.3844,210.4472,23115.0
2022-02-14 15:40:00,234.76,235.26,234.25,235.14,29058.0,210.5099,210.9583,210.0526,210.8507,29058.0
2022-02-14 15:50:00,235.09,235.09,234.08,234.29,90678.0,210.8058,210.8058,209.9002,210.0885,90678.0
2022-02-15 09:30:00,237.06,237.15,236.11,236.65,49553.0,212.5723,212.653,211.7205,212.2047,49553.0
2022-02-15 09:40:00,236.69,236.75,234.2,234.21,20503.0,212.2406,212.2944,210.0078,210.0167,20503.0
2022-02-15 09:50:00,234.19,234.79,233.54,233.9,52970.0,209.9988,210.5368,209.4159,209.7388,52970.0
2022-02-15 10:00:00,234.03,234.27,233.51,233.77,23813.0,209.8553,210.0705,209.389,209.6222,23813.0
2022-02-15 10:10:00,233.68,234.47,233.48,234.25,17137.0,209.5415,210.2499,209.3621,210.0526,17137.0
2022-02-15 10:20:00,234.21,234.47,233.39,233.75,14549.0,210.0167,210.2499,209.2814,209.6043,14549.0
2022-02-15 10:30:00,233.99,234.35,233.64,234.25,13081.0,209.8195,210.1423,209.5056,210.0526,13081.0
2022-02-15 10:40:00,234.34,235.33,234.34,235.33,13824.0,210.1333,211.021,210.1333,211.021,13824.0
2022-02-15 10:50:00,235.33,235.5,234.54,234.79,13777.0,211.021,211.1735,210.3127,210.5368,13777.0
2022-02-15 11:00:00,234.8,235.05,234.59,234.92,7660.0,210.5458,210.77,210.3575,210.6534,7660.0
2022-02-15 11:10:00,234.84,234.92,233.95,234.08,35960.0,210.5817,210.6534,209.7836,209.9002,35960.0
2022-02-15 11:20:00,234.12,234.51,233.54,234.44,32647.0,209.936,210.2858,209.4159,210.223,32647.0
2022-02-15 11:30:00,234.57,235.08,234.57,235.08,22912.0,210.3396,210.7969,210.3396,210.7969,22912.0
2022-02-15 11:40:00,235.04,235.71,235.03,235.28,19331.0,210.761,211.3618,210.752,210.9762,19331.0
2022-02-15 11:50:00,235.21,235.63,234.99,235.63,23167.0,210.9134,211.2901,210.7162,211.2901,23167.0
2022-02-15 12:00:00,235.65,235.85,235.02,235.25,16468.0,211.308,211.4873,210.7431,210.9493,16468.0
2022-02-15 12:10:00,235.3,235.3,234.55,234.98,17104.0,210.9941,210.9941,210.3216,210.7072,17104.0
2022-02-15 12:20:00,234.9,235.24,234.9,234.93,8003.0,210.6355,210.9403,210.6355,210.6624,8003.0
2022-02-15 12:30:00,234.89,234.89,234.27,234.58,14822.0,210.6265,210.6265,210.0705,210.3485,14822.0
2022-02-15 12:40:00,234.54,234.73,234.1,234.11,8298.0,210.3127,210.483,209.9181,209.9271,8298.0
2022-02-15 12:50:00,234.22,234.52,234.21,234.29,9182.0,210.0257,210.2947,210.0167,210.0885,9182.0
2022-02-15 13:00:00,234.27,234.6,234.23,234.47,35191.0,210.0705,210.3665,210.0347,210.2499,35191.0
2022-02-15 13:10:00,234.44,234.44,234.15,234.15,18689.0,210.223,210.223,209.9629,209.9629,18689.0
2022-02-15 13:20:00,234.21,234.59,234.2,234.59,16392.0,210.0167,210.3575,210.0078,210.3575,16392.0
2022-02-15 13:30:00,234.61,234.62,234.23,234.27,15110.0,210.3754,210.3844,210.0347,210.0705,15110.0
2022-02-15 13:40:00,234.27,234.37,233.91,234.36,17587.0,210.0705,210.1602,209.7477,210.1512,17587.0
2022-02-15 13:50:00,234.29,234.59,234.21,234.44,10418.0,210.0885,210.3575,210.0167,210.223,10418.0
2022-02-15 14:00:00,234.44,234.48,233.81,233.88,14792.0,210.223,210.2589,209.6581,209.7208,14792.0
2022-02-15 14:10:00,233.83,233.89,233.48,233.8,8224.0,209.676,209.7298,209.3621,209.6491,8224.0
2022-02-15 14:20:00,233.78,234.03,233.69,233.9,13976.0,209.6312,209.8553,209.5505,209.7388,13976.0
2022-02-15 14:30:00,233.91,234.05,233.67,233.79,10796.0,209.7477,209.8733,209.5325,209.6401,10796.0
2022-02-15 14:40:00,233.74,233.83,233.08,233.2,13910.0,209.5953,209.676,209.0035,209.1111,13910.0
2022-02-15 14:50:00,233.19,233.36,232.94,233.33,12041.0,209.1021,209.2545,208.8779,209.2276,12041.0
2022-02-15 15:00:00,233.4,233.68,233.22,233.39,12753.0,209.2904,209.5415,209.129,209.2814,12753.0
2022-02-15 15:10:00,233.33,233.38,232.91,233.18,11712.0,209.2276,209.2725,208.851,209.0931,11712.0
2022-02-15 15:20:00,233.23,233.36,232.97,233.16,20961.0,209.138,209.2545,208.9048,209.0752,20961.0
2022-02-15 15:30:00,233.15,233.16,232.52,232.52,33477.0,209.0662,209.0752,208.5013,208.5013,33477.0
2022-02-15 15:40:00,232.5,233.04,232.27,233.04,34544.0,208.4834,208.9676,208.2771,208.9676,34544.0
2022-02-15 15:50:00,233.26,233.6,232.72,233.38,106494.0,209.1649,209.4698,208.6807,209.2725,106494.0
2022-02-16 09:30:00,233.4,233.62,232.18,232.19,37390.0,209.2904,209.4877,208.1964,208.2054,37390.0
2022-02-16 09:40:00,232.33,232.33,231.67,231.83,12084.0,208.3309,208.3309,207.7391,207.8826,12084.0
2022-02-16 09:50:00,231.7,231.95,231.16,231.22,13810.0,207.766,207.9902,207.2818,207.3356,13810.0
2022-02-16 10:00:00,231.0,231.36,230.61,230.95,13601.0,207.1383,207.4611,206.7886,207.0935,13601.0
2022-02-16 10:10:00,231.1,231.17,230.22,230.7,8661.0,207.228,207.2908,206.4389,206.8693,8661.0
2022-02-16 10:20:00,230.64,230.74,230.26,230.34,7394.0,206.8155,206.9052,206.4748,206.5465,7394.0
2022-02-16 10:30:00,230.42,230.58,230.13,230.16,7704.0,206.6182,206.7617,206.3582,206.3851,7704.0
2022-02-16 10:40:00,230.27,230.35,229.75,230.01,22985.0,206.4837,206.5555,206.0174,206.2506,22985.0
2022-02-16 10:50:00,229.97,230.4,229.97,230.09,10035.0,206.2147,206.6003,206.2147,206.3223,10035.0
2022-02-16 11:00:00,230.1,230.85,230.02,230.72,9735.0,206.3313,207.0038,206.2596,206.8872,9735.0
2022-02-16 11:10:00,230.67,231.02,230.54,230.56,7503.0,206.8424,207.1563,206.7258,206.7438,7503.0
2022-02-16 11:20:00,230.61,230.91,230.37,230.74,6989.0,206.7886,207.0576,206.5734,206.9052,6989.0
2022-02-16 11:30:00,230.57,230.65,230.34,230.5,8880.0,206.7527,206.8245,206.5465,206.69,8880.0
2022-02-16 11:40:00,230.53,230.53,230.18,230.45,5633.0,206.7169,206.7169,206.403,206.6451,5633.0
2022-02-16 11:50:00,230.46,230.8,230.36,230.8,8014.0,206.6541,206.959,206.5644,206.959,8014.0
2022-02-16 12:00:00,230.81,231.12,230.79,231.07,7416.0,206.968,207.2459,206.95,207.2011,7416.0
2022-02-16 12:10:00,230.92,230.98,230.42,230.42,7801.0,207.0666,207.1204,206.6182,206.6182,7801.0
2022-02-16 12:20:00,230.41,230.76,230.4,230.71,7301.0,206.6093,206.9231,206.6003,206.8783,7301.0
2022-02-16 12:30:00,230.67,230.74,230.27,230.74,10251.0,206.8424,206.9052,206.4837,206.9052,10251.0
2022-02-16 12:40:00,230.77,231.09,230.74,230.91,14296.0,206.9321,207.219,206.9052,207.0576,14296.0
2022-02-16 12:50:00,230.9,231.08,230.8,230.87,6989.0,207.0487,207.2101,206.959,207.0218,6989.0
2022-02-16 13:00:00,231.03,231.03,230.7,230.97,8732.0,207.1652,207.1652,206.8693,207.1114,8732.0
2022-02-16 13:10:00,230.89,231.2,230.86,231.17,7517.0,207.0397,207.3177,207.0128,207.2908,7517.0
2022-02-16 13:20:00,231.16,231.54,231.0,231.54,10342.0,207.2818,207.6225,207.1383,207.6225,10342.0
2022-02-16 13:30:00,231.6,231.62,230.95,230.95,14223.0,207.6763,207.6943,207.0935,207.0935,14223.0
2022-02-16 13:40:00,230.94,230.94,230.4,230.51,8585.0,207.0845,207.0845,206.6003,206.6989,8585.0
2022-02-16 13:50:00,230.43,230.56,230.01,230.33,8663.0,206.6272,206.7438,206.2506,206.5375,8663.0
2022-02-16 14:00:00,230.69,231.45,230.22,231.18,11730.0,206.8603,207.5418,206.4389,207.2997,11730.0
2022-02-16 14:10:00,231.16,232.03,230.85,231.86,11358.0,207.2818,208.0619,207.0038,207.9095,11358.0
2022-02-16 14:20:00,231.83,233.35,231.82,233.18,29614.0,207.8826,209.2456,207.8736,209.0931,29614.0
2022-02-16 14:30:00,233.14,233.58,232.21,232.54,14599.0,209.0573,209.4518,208.2233,208.5192,14599.0
2022-02-16 14:40:00,232.54,232.78,232.32,232.63,9328.0,208.5192,208.7345,208.322,208.6,9328.0
2022-02-16 14:50:00,232.58,233.29,232.49,233.28,11301.0,208.5551,209.1918,208.4744,209.1828,11301.0
2022-02-16 15:00:00,233.3,233.75,233.12,233.37,11439.0,209.2007,209.6043,209.0393,209.2635,11439.0
2022-02-16 15:10:00,233.37,233.59,233.18,233.59,13502.0,209.2635,209.4608,209.0931,209.4608,13502.0
2022-02-16 15:20:00,233.54,233.59,233.25,233.31,11139.0,209.4159,209.4608,209.1559,209.2097,11139.0
2022-02-16 15:30:00,233.34,233.48,233.07,233.34,17049.0,209.2366,209.3621,208.9945,209.2366,17049.0
2022-02-16 15:40:00,233.29,233.3,232.75,233.16,29035.0,209.1918,209.2007,208.7076,209.0752,29035.0
2022-02-16 15:50:00,233.34,233.54,232.04,232.37,98432.0,209.2366,209.4159,208.0709,208.3668,98432.0
2022-02-17 09:30:00,232.01,232.51,230.8,231.14,23895.0,208.044,208.4923,206.959,207.2639,23895.0
2022-02-17 09:40:00,231.01,231.04,229.83,229.96,26487.0,207.1473,207.1742,206.0892,206.2058,26487.0
2022-02-17 09:50:00,230.03,230.03,228.87,229.25,21888.0,206.2685,206.2685,205.2283,205.5691,21888.0
2022-02-17 10:00:00,229.26,230.28,228.99,229.83,20457.0,205.5781,206.4927,205.336,206.0892,20457.0
2022-02-17 10:10:00,229.82,230.93,229.78,230.28,18503.0,206.0802,207.0756,206.0443,206.4927,18503.0
2022-02-17 10:20:00,230.22,230.3,229.2,229.31,40801.0,206.4389,206.5106,205.5243,205.6229,40801.0
2022-02-17 10:30:00,229.31,229.51,228.82,229.2,37580.0,205.6229,205.8022,205.1835,205.5243,37580.0
2022-02-17 10:40:00,229.15,229.78,228.91,229.3,28564.0,205.4794,206.0443,205.2642,205.6139,28564.0
2022-02-17 10:50:00,229.26,230.29,229.17,230.1,14248.0,205.5781,206.5017,205.4974,206.3313,14248.0
2022-02-17 11:00:00,229.98,230.25,229.76,230.04,10366.0,206.2237,206.4658,206.0264,206.2775,10366.0
2022-02-17 11:10:00,230.0,230.29,229.5,229.5,11794.0,206.2416,206.5017,205.7933,205.7933,11794.0
2022-02-17 11:20:00,229.57,229.75,229.35,229.68,9346.0,205.856,206.0174,205.6588,205.9547,9346.0
2022-02-17 11:30:00,229.7,229.74,229.44,229.52,5439.0,205.9726,206.0085,205.7395,205.8112,5439.0
2022-02-17 11:40:00,229.54,230.32,229.54,230.21,12762.0,205.8291,206.5286,205.8291,206.4299,12762.0
2022-02-17 11:50:00,230.07,230.48,230.05,230.39,8635.0,206.3044,206.672,206.2865,206.5913,8635.0
2022-02-17 12:00:00,230.39,230.4,230.0,230.07,7742.0,206.5913,206.6003,206.2416,206.3044,7742.0
2022-02-17 12:10:00,230.0,230.03,229.63,230.02,9387.0,206.2416,206.2685,205.9098,206.2596,9387.0
2022-02-17 12:20:00,230.01,230.48,229.93,230.47,6003.0,206.2506,206.672,206.1789,206.6631,6003.0
2022-02-17 12:30:00,230.45,230.47,230.19,230.35,4883.0,206.6451,206.6631,206.412,206.5555,4883.0
2022-02-17 12:40:00,230.32,230.41,230.06,230.17,8126.0,206.5286,206.6093,206.2954,206.3941,8126.0
2022-02-17 12:50:00,230.05,230.08,229.59,229.59,6287.0,206.2865,206.3134,205.874,205.874,6287.0
2022-02-17 13:00:00,229.7,230.02,229.6,229.92,8799.0,205.9726,206.2596,205.8829,206.1699,8799.0
2022-02-17 13:10:00,229.9,230.11,229.69,229.69,7317.0,206.152,206.3403,205.9636,205.9636,7317.0
2022-02-17 13:20:00,229.7,229.83,229.56,229.71,6752.0,205.9726,206.0892,205.8471,205.9816,6752.0
2022-02-17 13:30:00,229.7,230.09,229.7,229.77,5885.0,205.9726,206.3223,205.9726,206.0354,5885.0
2022-02-17 13:40:00,229.67,229.67,229.03,229.29,17299.0,205.9457,205.9457,205.3718,205.605,17299.0
2022-02-17 13:50:00,229.26,229.61,229.21,229.54,12668.0,205.5781,205.8919,205.5332,205.8291,12668.0
2022-02-17 14:00:00,229.55,229.73,229.39,229.46,7246.0,205.8381,205.9995,205.6946,205.7574,7246.0
2022-02-17 14:10:00,229.4,229.74,229.31,229.66,11467.0,205.7036,206.0085,205.6229,205.9367,11467.0
2022-02-17 14:20:00,229.62,229.62,229.06,229.18,11434.0,205.9009,205.9009,205.3987,205.5063,11434.0
2022-02-17 14:30:00,229.08,229.17,228.52,228.65,15903.0,205.4167,205.4974,204.9145,205.0311,15903.0
2022-02-17 14:40:00,228.7,228.74,228.18,228.33,27044.0,205.0759,205.1118,204.6096,204.7441,27044.0
2022-02-17 14:50:00,228.31,228.58,227.92,228.5,51305.0,204.7262,204.9683,204.3765,204.8966,51305.0
2022-02-17 15:00:00,228.47,228.7,227.85,227.9,17968.0,204.8697,205.0759,204.3137,204.3585,17968.0
2022-02-17 15:10:00,227.79,228.12,227.76,228.05,21315.0,204.2599,204.5558,204.233,204.4931,21315.0
2022-02-17 15:20:00,228.03,228.62,228.01,228.35,17687.0,204.4751,205.0042,204.4572,204.7621,17687.0
2022-02-17 15:30:00,228.42,229.2,228.18,229.17,29891.0,204.8248,205.5243,204.6096,205.4974,29891.0
2022-02-17 15:40:00,229.09,229.37,228.7,228.74,35571.0,205.4256,205.6767,205.0759,205.1118,35571.0
2022-02-17 15:50:00,228.83,229.0,228.34,228.71,138002.0,205.1925,205.3449,204.7531,205.0849,138002.0
2022-02-18 09:30:00,230.77,230.77,228.82,229.6,84625.0,206.9321,206.9321,205.1835,205.8829,84625.0
2022-02-18 09:40:00,229.46,229.86,228.88,229.14,17356.0,205.7574,206.1161,205.2373,205.4705,17356.0
2022-02-18 09:50:00,229.15,230.78,229.13,230.78,14634.0,205.4794,206.9411,205.4615,206.9411,14634.0
2022-02-18 10:00:00,230.63,230.81,230.41,230.67,13857.0,206.8065,206.968,206.6093,206.8424,13857.0
2022-02-18 10:10:00,230.64,230.77,230.0,230.24,10845.0,206.8155,206.9321,206.2416,206.4568,10845.0
2022-02-18 10:20:00,230.26,230.94,229.97,230.73,8525.0,206.4748,207.0845,206.2147,206.8962,8525.0
2022-02-18 10:30:00,230.61,230.74,230.33,230.34,17614.0,206.7886,206.9052,206.5375,206.5465,17614.0
2022-02-18 10:40:00,230.39,230.6,230.08,230.36,17904.0,206.5913,206.7796,206.3134,206.5644,17904.0
2022-02-18 10:50:00,230.41,231.15,230.4,231.0,18141.0,206.6093,207.2728,206.6003,207.1383,18141.0
2022-02-18 11:00:00,230.95,231.09,229.89,229.89,44879.0,207.0935,207.219,206.143,206.143,44879.0
2022-02-18 11:10:00,229.94,230.81,229.69,230.64,20943.0,206.1878,206.968,205.9636,206.8155,20943.0
2022-02-18 11:20:00,230.65,231.3,230.6,230.6,16986.0,206.8245,207.4073,206.7796,206.7796,16986.0
2022-02-18 11:30:00,230.7,230.78,230.15,230.5,17557.0,206.8693,206.9411,206.3761,206.69,17557.0
2022-02-18 11:40:00,230.65,230.91,230.53,230.62,12471.0,206.8245,207.0576,206.7169,206.7976,12471.0
2022-02-18 11:50:00,230.64,230.75,229.78,229.78,18424.0,206.8155,206.9141,206.0443,206.0443,18424.0
2022-02-18 12:00:00,229.82,230.0,229.47,229.85,11104.0,206.0802,206.2416,205.7664,206.1071,11104.0
2022-02-18 12:10:00,229.88,230.27,229.66,230.15,15512.0,206.134,206.4837,205.9367,206.3761,15512.0
2022-02-18 12:20:00,230.12,230.12,229.1,229.19,10368.0,206.3492,206.3492,205.4346,205.5153,10368.0
2022-02-18 12:30:00,229.12,229.41,228.18,228.36,15794.0,205.4525,205.7126,204.6096,204.771,15794.0
2022-02-18 12:40:00,228.44,228.49,227.71,227.77,16453.0,204.8428,204.8876,204.1882,204.242,16453.0
2022-02-18 12:50:00,227.75,227.77,227.14,227.14,34917.0,204.224,204.242,203.6771,203.6771,34917.0
2022-02-18 13:00:00,227.04,227.4,226.74,227.33,20476.0,203.5874,203.9102,203.3184,203.8474,20476.0
2022-02-18 13:10:00,227.44,227.54,226.71,227.54,18754.0,203.9461,204.0357,203.2915,204.0357,18754.0
2022-02-18 13:20:00,227.51,227.95,227.1,227.27,28477.0,204.0088,204.4034,203.6412,203.7936,28477.0
2022-02-18 13:30:00,227.23,228.06,227.22,228.06,11989.0,203.7578,204.502,203.7488,204.502,11989.0
2022-02-18 13:40:00,227.96,228.63,227.79,228.51,13270.0,204.4123,205.0131,204.2599,204.9055,13270.0
2022-02-18 13:50:00,228.51,228.98,228.47,228.87,15425.0,204.9055,205.327,204.8697,205.2283,15425.0
2022-02-18 14:00:00,228.88,229.28,228.65,228.76,14728.0,205.2373,205.596,205.0311,205.1297,14728.0
2022-02-18 14:10:00,228.8,229.66,228.67,229.5,18967.0,205.1656,205.9367,205.049,205.7933,18967.0
2022-02-18 14:20:00,229.43,229.98,229.43,229.85,17899.0,205.7305,206.2237,205.7305,206.1071,17899.0
2022-02-18 14:30:00,229.83,229.96,228.93,229.0,27109.0,206.0892,206.2058,205.2822,205.3449,27109.0
2022-02-18 14:40:00,229.03,229.45,228.78,228.78,13470.0,205.3718,205.7484,205.1476,205.1476,13470.0
2022-02-18 14:50:00,228.77,229.88,228.7,229.67,15044.0,205.1387,206.134,205.0759,205.9457,15044.0
2022-02-18 15:00:00,229.74,229.85,228.84,229.16,14232.0,206.0085,206.1071,205.2014,205.4884,14232.0
2022-02-18 15:10:00,229.14,229.5,228.5,228.57,20526.0,205.4705,205.7933,204.8966,204.9593,20526.0
2022-02-18 15:20:00,228.59,228.7,228.36,228.46,17390.0,204.9773,205.0759,204.771,204.8607,17390.0
2022-02-18 15:30:00,228.35,228.42,227.61,228.25,22630.0,204.7621,204.8248,204.0985,204.6724,22630.0
2022-02-18 15:40:00,228.21,228.94,228.13,228.91,32431.0,204.6365,205.2911,204.5648,205.2642,32431.0
2022-02-18 15:50:00,229.02,229.04,228.06,228.42,190915.0,205.3629,205.3808,204.502,204.8248,190915.0
2022-02-22 09:30:00,228.24,229.0,224.73,224.92,143323.0,204.6634,205.3449,201.516,201.6864,143323.0
2022-02-22 09:40:00,224.94,226.83,224.53,226.83,83063.0,201.7043,203.3991,201.3367,203.3991,83063.0
2022-02-22 09:50:00,226.95,227.79,226.57,227.27,39514.0,203.5067,204.2599,203.1659,203.7936,39514.0
2022-02-22 10:00:00,227.24,227.85,226.65,227.06,26402.0,203.7667,204.3137,203.2377,203.6053,26402.0
2022-02-22 10:10:00,227.05,227.72,226.95,227.67,9732.0,203.5963,204.1971,203.5067,204.1523,9732.0
2022-02-22 10:20:00,227.6,228.85,227.6,228.85,20309.0,204.0895,205.2104,204.0895,205.2104,20309.0
2022-02-22 10:30:00,228.72,228.9,227.95,227.95,16609.0,205.0938,205.2552,204.4034,204.4034,16609.0
2022-02-22 10:40:00,228.18,228.83,227.92,228.75,19463.0,204.6096,205.1925,204.3765,205.1207,19463.0
2022-02-22 10:50:00,228.78,228.78,227.84,227.96,14491.0,205.1476,205.1476,204.3047,204.4123,14491.0
2022-02-22 11:00:00,227.83,228.85,227.83,228.72,18906.0,204.2958,205.2104,204.2958,205.0938,18906.0
2022-02-22 11:10:00,228.77,229.31,228.75,229.0,18146.0,205.1387,205.6229,205.1207,205.3449,18146.0
2022-02-22 11:20:00,228.88,229.86,228.81,229.5,17719.0,205.2373,206.1161,205.1745,205.7933,17719.0
2022-02-22 11:30:00,229.44,229.81,228.56,229.21,26068.0,205.7395,206.0712,204.9504,205.5332,26068.0
2022-02-22 11:40:00,229.18,230.27,229.18,230.13,14600.0,205.5063,206.4837,205.5063,206.3582,14600.0
2022-02-22 11:50:00,230.21,230.55,229.46,230.18,23435.0,206.4299,206.7348,205.7574,206.403,23435.0
2022-02-22 12:00:00,230.17,230.81,230.12,230.69,28611.0,206.3941,206.968,206.3492,206.8603,28611.0
2022-02-22 12:10:00,230.73,230.87,230.2,230.32,11657.0,206.8962,207.0218,206.421,206.5286,11657.0
2022-02-22 12:20:00,230.4,230.73,229.57,229.57,22587.0,206.6003,206.8962,205.856,205.856,22587.0
2022-02-22 12:30:00,229.42,229.53,228.82,229.25,19242.0,205.7215,205.8202,205.1835,205.5691,19242.0
2022-02-22 12:40:00,229.17,229.33,228.51,228.6,21109.0,205.4974,205.6408,204.9055,204.9862,21109.0
2022-02-22 12:50:00,228.64,228.91,227.88,227.93,16191.0,205.0221,205.2642,204.3406,204.3854,16191.0
2022-02-22 13:00:00,228.06,228.53,227.84,228.47,9829.0,204.502,204.9235,204.3047,204.8697,9829.0
2022-02-22 13:10:00,228.51,228.55,227.26,227.31,13956.0,204.9055,204.9414,203.7847,203.8295,13956.0
2022-02-22 13:20:00,227.27,227.86,227.16,227.72,19989.0,203.7936,204.3227,203.695,204.1971,19989.0
2022-02-22 13:30:00,227.71,228.25,227.51,227.91,17426.0,204.1882,204.6724,204.0088,204.3675,17426.0
2022-02-22 13:40:00,227.93,228.2,227.78,228.11,46103.0,204.3854,204.6276,204.2509,204.5469,46103.0
2022-02-22 13:50:00,228.08,228.58,228.01,228.58,15353.0,204.52,204.9683,204.4572,204.9683,15353.0
2022-02-22 14:00:00,228.7,228.7,227.98,228.21,13476.0,205.0759,205.0759,204.4303,204.6365,13476.0
2022-02-22 14:10:00,228.1,228.69,227.95,228.34,21125.0,204.5379,205.0669,204.4034,204.7531,21125.0
2022-02-22 14:20:00,228.52,229.56,228.13,228.58,18960.0,204.9145,205.8471,204.5648,204.9683,18960.0
2022-02-22 14:30:00,228.58,229.45,228.46,229.06,22476.0,204.9683,205.7484,204.8607,205.3987,22476.0
2022-02-22 14:40:00,229.15,229.89,228.76,229.85,22259.0,205.4794,206.143,205.1297,206.1071,22259.0
2022-02-22 14:50:00,230.2,230.58,229.69,230.16,25734.0,206.421,206.7617,205.9636,206.3851,25734.0
2022-02-22 15:00:00,230.23,230.9,230.15,230.23,25003.0,206.4479,207.0487,206.3761,206.4479,25003.0
2022-02-22 15:10:00,230.23,230.83,229.67,229.86,40442.0,206.4479,206.9859,205.9457,206.1161,40442.0
2022-02-22 15:20:00,229.83,230.03,229.52,229.79,13572.0,206.0892,206.2685,205.8112,206.0533,13572.0
2022-02-22 15:30:00,229.59,229.65,229.13,229.41,27367.0,205.874,205.9278,205.4615,205.7126,27367.0
2022-02-22 15:40:00,229.56,229.57,228.1,228.1,30381.0,205.8471,205.856,204.5379,204.5379,30381.0
2022-02-22 15:50:00,227.67,228.47,227.27,228.37,136973.0,204.1523,204.8697,203.7936,204.78,136973.0
2022-02-23 09:30:00,229.89,231.45,229.54,229.78,51956.0,206.143,207.5418,205.8291,206.0443,51956.0
2022-02-23 09:40:00,229.85,230.92,229.85,230.29,22689.0,206.1071,207.0666,206.1071,206.5017,22689.0
2022-02-23 09:50:00,230.16,230.98,229.71,230.04,11792.0,206.3851,207.1204,205.9816,206.2775,11792.0
2022-02-23 10:00:00,229.92,230.47,229.25,229.37,15676.0,206.1699,206.6631,205.5691,205.6767,15676.0
2022-02-23 10:10:00,229.37,229.47,228.91,229.07,10810.0,205.6767,205.7664,205.2642,205.4077,10810.0
2022-02-23 10:20:00,228.9,229.35,228.39,228.75,10887.0,205.2552,205.6588,204.7979,205.1207,10887.0
2022-02-23 10:30:00,228.56,228.94,228.34,228.63,19810.0,204.9504,205.2911,204.7531,205.0131,19810.0
2022-02-23 10:40:00,228.85,228.92,228.39,228.45,18612.0,205.2104,205.2732,204.7979,204.8517,18612.0
2022-02-23 10:50:00,228.44,228.72,228.27,228.33,10148.0,204.8428,205.0938,204.6903,204.7441,10148.0
2022-02-23 11:00:00,228.44,228.7,228.02,228.25,15874.0,204.8428,205.0759,204.4662,204.6724,15874.0
2022-02-23 11:10:00,228.26,228.55,227.93,228.07,10568.0,204.6814,204.9414,204.3854,204.511,10568.0
2022-02-23 11:20:00,228.39,228.4,227.83,227.84,9076.0,204.7979,204.8069,204.2958,204.3047,9076.0
2022-02-23 11:30:00,227.82,229.06,227.7,228.91,22125.0,204.2868,205.3987,204.1792,205.2642,22125.0
2022-02-23 11:40:00,228.9,229.09,228.53,228.84,13535.0,205.2552,205.4256,204.9235,205.2014,13535.0
2022-02-23 11:50:00,228.8,229.67,228.71,229.43,13198.0,205.1656,205.9457,205.0849,205.7305,13198.0
2022-02-23 12:00:00,229.44,229.57,228.83,229.03,13161.0,205.7395,205.856,205.1925,205.3718,13161.0
2022-02-23 12:10:00,229.12,229.28,228.71,229.28,14517.0,205.4525,205.596,205.0849,205.596,14517.0
2022-02-23 12:20:00,229.33,230.06,229.18,229.89,24883.0,205.6408,206.2954,205.5063,206.143,24883.0
2022-02-23 12:30:00,229.98,230.14,229.15,229.15,24303.0,206.2237,206.3672,205.4794,205.4794,24303.0
2022-02-23 12:40:00,229.18,229.64,229.06,229.56,15673.0,205.5063,205.9188,205.3987,205.8471,15673.0
2022-02-23 12:50:00,229.59,229.68,228.91,229.15,40298.0,205.874,205.9547,205.2642,205.4794,40298.0
2022-02-23 13:00:00,229.16,229.16,228.75,228.83,15548.0,205.4884,205.4884,205.1207,205.1925,15548.0
2022-02-23 13:10:00,228.86,229.31,228.39,229.18,26013.0,205.2194,205.6229,204.7979,205.5063,26013.0
2022-02-23 13:20:00,229.18,229.56,228.85,229.3,20819.0,205.5063,205.8471,205.2104,205.6139,20819.0
2022-02-23 13:30:00,229.31,229.57,228.97,229.42,27810.0,205.6229,205.856,205.318,205.7215,27810.0
2022-02-23 13:40:00,229.37,229.88,229.21,229.81,16914.0,205.6767,206.134,205.5332,206.0712,16914.0
2022-02-23 13:50:00,229.74,229.79,229.25,229.4,12076.0,206.0085,206.0533,205.5691,205.7036,12076.0
2022-02-23 14:00:00,229.46,229.75,228.95,229.25,20615.0,205.7574,206.0174,205.3001,205.5691,20615.0
2022-02-23 14:10:00,229.44,229.56,228.99,229.39,16482.0,205.7395,205.8471,205.336,205.6946,16482.0
2022-02-23 14:20:00,229.36,229.48,228.02,228.15,18415.0,205.6677,205.7753,204.4662,204.5827,18415.0
2022-02-23 14:30:00,228.11,228.27,227.79,227.95,15172.0,204.5469,204.6903,204.2599,204.4034,15172.0
2022-02-23 14:40:00,228.0,228.17,227.26,227.94,16149.0,204.4482,204.6007,203.7847,204.3944,16149.0
2022-02-23 14:50:00,227.81,228.11,227.49,227.85,12288.0,204.2778,204.5469,203.9909,204.3137,12288.0
2022-02-23 15:00:00,227.86,227.9,227.38,227.5,12674.0,204.3227,204.3585,203.8923,203.9999,12674.0
2022-02-23 15:10:00,227.49,227.6,226.73,227.01,30193.0,203.9909,204.0895,203.3094,203.5605,30193.0
2022-02-23 15:20:00,227.02,227.91,226.88,227.83,13896.0,203.5694,204.3675,203.4439,204.2958,13896.0
2022-02-23 15:30:00,227.74,227.92,227.35,227.71,39324.0,204.2151,204.3765,203.8654,204.1882,39324.0
2022-02-23 15:40:00,227.66,228.12,227.41,227.47,75366.0,204.1433,204.5558,203.9192,203.973,75366.0
2022-02-23 15:50:00,227.42,227.94,226.79,227.46,120810.0,203.9281,204.3944,203.3632,203.964,120810.0
2022-02-24 09:30:00,221.81,227.99,220.0,227.85,114233.0,198.8976,204.4392,197.2746,204.3137,114233.0
2022-02-24 09:40:00,227.69,229.18,225.51,227.44,84311.0,204.1702,205.5063,202.2154,203.9461,84311.0
2022-02-24 09:50:00,227.55,227.85,226.77,227.74,20816.0,204.0447,204.3137,203.3453,204.2151,20816.0
2022-02-24 10:00:00,227.79,227.94,225.81,227.36,32972.0,204.2599,204.3944,202.4844,203.8743,32972.0
2022-02-24 10:10:00,227.2,227.95,226.12,227.25,48041.0,203.7309,204.4034,202.7624,203.7757,48041.0
2022-02-24 10:20:00,227.34,227.47,225.5,225.93,41316.0,203.8564,203.973,202.2065,202.592,41316.0
2022-02-24 10:30:00,225.89,225.93,224.03,224.42,22551.0,202.5562,202.592,200.8883,201.238,22551.0
2022-02-24 10:40:00,224.22,225.41,223.64,225.18,18501.0,201.0587,202.1258,200.5386,201.9195,18501.0
2022-02-24 10:50:00,225.18,226.27,224.74,226.06,29711.0,201.9195,202.8969,201.525,202.7086,29711.0
2022-02-24 11:00:00,225.85,227.92,225.56,227.67,22564.0,202.5203,204.3765,202.2603,204.1523,22564.0
2022-02-24 11:10:00,227.51,227.97,226.99,227.54,24969.0,204.0088,204.4213,203.5425,204.0357,24969.0
2022-02-24 11:20:00,227.76,227.77,226.74,227.3,22085.0,204.233,204.242,203.3184,203.8205,22085.0
2022-02-24 11:30:00,227.36,227.48,226.78,227.32,16215.0,203.8743,203.9819,203.3542,203.8385,16215.0
2022-02-24 11:40:00,227.3,228.09,226.54,228.09,16024.0,203.8205,204.5289,203.139,204.5289,16024.0
2022-02-24 11:50:00,227.84,229.15,227.84,228.44,21545.0,204.3047,205.4794,204.3047,204.8428,21545.0
2022-02-24 12:00:00,228.81,228.81,227.32,227.53,17067.0,205.1745,205.1745,203.8385,204.0268,17067.0
2022-02-24 12:10:00,227.51,227.9,226.48,226.65,20864.0,204.0088,204.3585,203.0852,203.2377,20864.0
2022-02-24 12:20:00,226.5,226.79,226.14,226.7,19848.0,203.1032,203.3632,202.7803,203.2825,19848.0
2022-02-24 12:30:00,226.7,226.93,225.96,226.93,19263.0,203.2825,203.4887,202.6189,203.4887,19263.0
2022-02-24 12:40:00,226.91,227.56,226.91,227.07,14726.0,203.4708,204.0537,203.4708,203.6143,14726.0
2022-02-24 12:50:00,226.99,228.33,226.99,227.92,23099.0,203.5425,204.7441,203.5425,204.3765,23099.0
2022-02-24 13:00:00,228.15,228.7,227.82,228.34,30507.0,204.5827,205.0759,204.2868,204.7531,30507.0
2022-02-24 13:10:00,228.2,228.84,228.03,228.34,17731.0,204.6276,205.2014,204.4751,204.7531,17731.0
2022-02-24 13:20:00,228.31,229.02,228.1,228.49,35723.0,204.7262,205.3629,204.5379,204.8876,35723.0
2022-02-24 13:30:00,228.5,229.19,228.48,229.16,37782.0,204.8966,205.5153,204.8786,205.4884,37782.0
2022-02-24 13:40:00,229.2,229.25,228.17,229.04,23998.0,205.5243,205.5691,204.6007,205.3808,23998.0
2022-02-24 13:50:00,229.02,229.24,227.97,228.09,19790.0,205.3629,205.5601,204.4213,204.5289,19790.0
2022-02-24 14:00:00,228.11,228.83,227.79,228.14,15305.0,204.5469,205.1925,204.2599,204.5738,15305.0
2022-02-24 14:10:00,228.19,228.93,228.1,228.77,10260.0,204.6186,205.2822,204.5379,205.1387,10260.0
2022-02-24 14:20:00,228.69,228.94,228.37,228.91,20589.0,205.0669,205.2911,204.78,205.2642,20589.0
2022-02-24 14:30:00,228.92,230.12,228.84,230.01,18269.0,205.2732,206.3492,205.2014,206.2506,18269.0
2022-02-24 14:40:00,229.95,230.04,229.28,229.75,30710.0,206.1968,206.2775,205.596,206.0174,30710.0
2022-02-24 14:50:00,229.67,230.0,228.96,229.35,21296.0,205.9457,206.2416,205.3091,205.6588,21296.0
2022-02-24 15:00:00,229.39,230.4,229.28,230.27,23772.0,205.6946,206.6003,205.596,206.4837,23772.0
2022-02-24 15:10:00,230.32,230.91,230.1,230.48,27174.0,206.5286,207.0576,206.3313,206.672,27174.0
2022-02-24 15:20:00,230.43,230.43,229.64,229.74,35636.0,206.6272,206.6272,205.9188,206.0085,35636.0
2022-02-24 15:30:00,229.79,231.89,229.7,231.81,31542.0,206.0533,207.9364,205.9726,207.8647,31542.0
2022-02-24 15:40:00,231.81,231.93,231.37,231.68,36810.0,207.8647,207.9723,207.4701,207.7481,36810.0
2022-02-24 15:50:00,231.77,232.62,231.32,231.65,139719.0,207.8288,208.591,207.4253,207.7212,139719.0
2022-02-25 09:30:00,231.7,232.04,230.16,231.45,53586.0,207.766,208.0709,206.3851,207.5418,53586.0
2022-02-25 09:40:00,231.43,232.59,229.01,229.64,24756.0,207.5239,208.5641,205.3539,205.9188,24756.0
2022-02-25 09:50:00,229.31,229.63,227.87,227.87,23244.0,205.6229,205.9098,204.3316,204.3316,23244.0
2022-02-25 10:00:00,228.05,229.04,228.05,228.42,21672.0,204.4931,205.3808,204.4931,204.8248,21672.0
2022-02-25 10:10:00,228.25,228.42,226.79,227.55,28121.0,204.6724,204.8248,203.3632,204.0447,28121.0
2022-02-25 10:20:00,227.54,228.16,227.1,228.14,32296.0,204.0357,204.5917,203.6412,204.5738,32296.0
2022-02-25 10:30:00,228.12,228.97,228.08,228.94,20762.0,204.5558,205.318,204.52,205.2911,20762.0
2022-02-25 10:40:00,229.03,229.8,229.03,229.67,29348.0,205.3718,206.0623,205.3718,205.9457,29348.0
2022-02-25 10:50:00,229.67,230.0,229.48,229.81,30653.0,205.9457,206.2416,205.7753,206.0712,30653.0
2022-02-25 11:00:00,229.77,230.99,229.5,230.99,37309.0,206.0354,207.1294,205.7933,207.1294,37309.0
2022-02-25 11:10:00,230.99,232.43,230.89,232.36,23289.0,207.1294,208.4206,207.0397,208.3578,23289.0
2022-02-25 11:20:00,232.39,232.88,232.39,232.54,26737.0,208.3847,208.8241,208.3847,208.5192,26737.0
2022-02-25 11:30:00,232.51,232.51,231.93,232.11,12403.0,208.4923,208.4923,207.9723,208.1337,12403.0
2022-02-25 11:40:00,232.13,232.39,231.83,232.32,19793.0,208.1516,208.3847,207.8826,208.322,19793.0
2022-02-25 11:50:00,232.28,233.28,232.17,233.25,21755.0,208.2861,209.1828,208.1875,209.1559,21755.0
2022-02-25 12:00:00,233.3,233.3,232.26,232.43,21964.0,209.2007,209.2007,208.2682,208.4206,21964.0
2022-02-25 12:10:00,232.4,232.76,232.4,232.66,14597.0,208.3937,208.7165,208.3937,208.6269,14597.0
2022-02-25 12:20:00,232.65,232.81,232.36,232.67,20936.0,208.6179,208.7614,208.3578,208.6358,20936.0
2022-02-25 12:30:00,232.71,232.92,232.51,232.67,25292.0,208.6717,208.86,208.4923,208.6358,25292.0
2022-02-25 12:40:00,232.68,232.81,232.54,232.71,16831.0,208.6448,208.7614,208.5192,208.6717,16831.0
2022-02-25 12:50:00,232.69,232.72,231.71,231.82,13994.0,208.6538,208.6807,207.775,207.8736,13994.0
2022-02-25 13:00:00,231.83,232.18,231.83,231.87,19327.0,207.8826,208.1964,207.8826,207.9185,19327.0
2022-02-25 13:10:00,232.02,232.86,231.77,232.76,31606.0,208.053,208.8062,207.8288,208.7165,31606.0
2022-02-25 13:20:00,232.68,233.35,232.58,233.31,24327.0,208.6448,209.2456,208.5551,209.2097,24327.0
2022-02-25 13:30:00,233.32,233.69,233.29,233.42,43397.0,209.2187,209.5505,209.1918,209.3083,43397.0
2022-02-25 13:40:00,233.49,233.55,232.97,233.0,36216.0,209.3711,209.4249,208.9048,208.9317,36216.0
2022-02-25 13:50:00,233.03,233.32,232.39,232.55,18017.0,208.9586,209.2187,208.3847,208.5282,18017.0
2022-02-25 14:00:00,232.48,232.93,232.18,232.39,12421.0,208.4654,208.869,208.1964,208.3847,12421.0
2022-02-25 14:10:00,232.45,232.87,232.04,232.18,19330.0,208.4385,208.8152,208.0709,208.1964,19330.0
2022-02-25 14:20:00,232.25,232.53,232.06,232.39,19500.0,208.2592,208.5103,208.0888,208.3847,19500.0
2022-02-25 14:30:00,232.34,232.53,231.98,232.12,20421.0,208.3399,208.5103,208.0171,208.1426,20421.0
2022-02-25 14:40:00,232.24,232.34,231.93,231.98,14390.0,208.2502,208.3399,207.9723,208.0171,14390.0
2022-02-25 14:50:00,231.96,232.48,231.57,232.4,16343.0,207.9992,208.4654,207.6494,208.3937,16343.0
2022-02-25 15:00:00,232.5,232.81,231.82,232.77,20235.0,208.4834,208.7614,207.8736,208.7255,20235.0
2022-02-25 15:10:00,232.77,233.41,232.38,233.41,35125.0,208.7255,209.2994,208.3758,209.2994,35125.0
2022-02-25 15:20:00,233.58,233.72,233.04,233.17,42610.0,209.4518,209.5774,208.9676,209.0842,42610.0
2022-02-25 15:30:00,233.17,233.53,232.72,233.47,72835.0,209.0842,209.407,208.6807,209.3532,72835.0
2022-02-25 15:40:00,233.67,234.36,233.5,233.83,63408.0,209.5325,210.1512,209.3801,209.676,63408.0
2022-02-25 15:50:00,234.02,234.45,233.15,233.66,204676.0,209.8464,210.2319,209.0662,209.5236,204676.0
2022-02-28 09:30:00,231.15,231.4,229.2,229.27,59461.0,207.2728,207.497,205.5243,205.587,59461.0
2022-02-28 09:40:00,229.33,229.4,227.88,228.21,44624.0,205.6408,205.7036,204.3406,204.6365,44624.0
2022-02-28 09:50:00,228.28,228.94,227.36,227.55,27524.0,204.6993,205.2911,203.8743,204.0447,27524.0
2022-02-28 10:00:00,227.66,227.66,226.26,226.28,27676.0,204.1433,204.1433,202.888,202.9059,27676.0
2022-02-28 10:10:00,226.48,226.57,224.66,224.92,36620.0,203.0852,203.1659,201.4532,201.6864,36620.0
2022-02-28 10:20:00,224.8,225.68,224.52,225.4,16809.0,201.5788,202.3679,201.3277,202.1168,16809.0
2022-02-28 10:30:00,225.46,226.38,225.39,225.97,34461.0,202.1706,202.9956,202.1078,202.6279,34461.0
2022-02-28 10:40:00,226.02,226.57,225.72,226.18,21488.0,202.6727,203.1659,202.4037,202.8162,21488.0
2022-02-28 10:50:00,226.17,226.55,225.79,226.15,21764.0,202.8073,203.148,202.4665,202.7893,21764.0
2022-02-28 11:00:00,226.2,226.79,226.14,226.19,22869.0,202.8342,203.3632,202.7803,202.8252,22869.0
2022-02-28 11:10:00,226.22,227.32,225.9,227.02,22086.0,202.8521,203.8385,202.5651,203.5694,22086.0
2022-02-28 11:20:00,227.09,229.26,226.81,229.1,54207.0,203.6322,205.5781,203.3811,205.4346,54207.0
2022-02-28 11:30:00,229.04,229.66,228.63,228.72,30145.0,205.3808,205.9367,205.0131,205.0938,30145.0
2022-02-28 11:40:00,228.69,229.08,228.46,229.01,38354.0,205.0669,205.4167,204.8607,205.3539,38354.0
2022-02-28 11:50:00,229.06,229.33,228.5,228.81,63577.0,205.3987,205.6408,204.8966,205.1745,63577.0
2022-02-28 12:00:00,228.83,229.21,228.08,228.18,44348.0,205.1925,205.5332,204.52,204.6096,44348.0
2022-02-28 12:10:00,228.02,228.12,227.83,227.9,45351.0,204.4662,204.5558,204.2958,204.3585,45351.0
2022-02-28 12:20:00,227.86,227.98,226.33,226.55,15180.0,204.3227,204.4303,202.9507,203.148,15180.0
2022-02-28 12:30:00,226.49,226.49,225.91,225.97,28032.0,203.0942,203.0942,202.5741,202.6279,28032.0
2022-02-28 12:40:00,225.9,226.22,225.25,225.44,18439.0,202.5651,202.8521,201.9823,202.1527,18439.0
2022-02-28 12:50:00,225.39,225.88,225.36,225.72,17218.0,202.1078,202.5472,202.0809,202.4037,17218.0
2022-02-28 13:00:00,225.65,226.28,225.62,226.23,12633.0,202.341,202.9059,202.3141,202.8611,12633.0
2022-02-28 13:10:00,226.11,226.35,225.24,225.34,23868.0,202.7534,202.9687,201.9733,202.063,23868.0
2022-02-28 13:20:00,225.42,225.9,225.06,225.31,24217.0,202.1347,202.5651,201.8119,202.0361,24217.0
2022-02-28 13:30:00,225.15,225.54,224.79,225.3,54802.0,201.8926,202.2423,201.5698,202.0271,54802.0
2022-02-28 13:40:00,225.17,225.67,225.14,225.43,18739.0,201.9105,202.3589,201.8836,202.1437,18739.0
2022-02-28 13:50:00,225.47,225.96,225.44,225.54,16605.0,202.1796,202.6189,202.1527,202.2423,16605.0
2022-02-28 14:00:00,225.61,225.61,223.94,223.99,25844.0,202.3051,202.3051,200.8076,200.8524,25844.0
2022-02-28 14:10:00,224.03,224.03,223.39,223.67,18890.0,200.8883,200.8883,200.3144,200.5655,18890.0
2022-02-28 14:20:00,223.84,224.18,223.61,223.9,18431.0,200.7179,201.0228,200.5117,200.7717,18431.0
2022-02-28 14:30:00,223.89,224.57,223.62,224.18,22349.0,200.7628,201.3725,200.5207,201.0228,22349.0
2022-02-28 14:40:00,224.12,224.94,224.06,224.65,31303.0,200.969,201.7043,200.9152,201.4443,31303.0
2022-02-28 14:50:00,224.71,224.91,224.44,224.47,27020.0,201.4981,201.6774,201.256,201.2829,27020.0
2022-02-28 15:00:00,224.58,224.72,223.87,224.29,25838.0,201.3815,201.507,200.7448,201.1214,25838.0
2022-02-28 15:10:00,224.28,224.28,223.59,224.06,30455.0,201.1125,201.1125,200.4938,200.9152,30455.0
2022-02-28 15:20:00,224.11,225.06,224.08,224.76,38279.0,200.96,201.8119,200.9331,201.5429,38279.0
2022-02-28 15:30:00,224.67,224.75,223.74,223.89,56982.0,201.4622,201.5339,200.6283,200.7628,56982.0
2022-02-28 15:40:00,223.96,225.77,223.95,225.76,76884.0,200.8255,202.4486,200.8166,202.4396,76884.0
2022-02-28 15:50:00,225.54,227.1,225.04,226.75,234086.0,202.2423,203.6412,201.794,203.3273,234086.0
2022-03-01 09:30:00,228.0,230.92,227.39,228.9,143600.0,204.4482,207.0666,203.9012,205.2552,143600.0
2022-03-01 09:40:00,228.96,228.96,227.62,227.98,52796.0,205.3091,205.3091,204.1075,204.4303,52796.0
2022-03-01 09:50:00,227.98,228.33,226.8,226.97,39988.0,204.4303,204.7441,203.3722,203.5246,39988.0
2022-03-01 10:00:00,226.91,227.65,226.76,227.51,22679.0,203.4708,204.1344,203.3363,204.0088,22679.0
2022-03-01 10:10:00,227.4,227.86,227.09,227.62,30161.0,203.9102,204.3227,203.6322,204.1075,30161.0
2022-03-01 10:20:00,227.76,228.29,227.62,227.76,31569.0,204.233,204.7083,204.1075,204.233,31569.0
2022-03-01 10:30:00,227.78,227.95,227.38,227.72,52644.0,204.2509,204.4034,203.8923,204.1971,52644.0
2022-03-01 10:40:00,227.67,227.69,226.73,227.5,29297.0,204.1523,204.1702,203.3094,203.9999,29297.0
2022-03-01 10:50:00,227.5,228.1,227.22,227.76,13321.0,203.9999,204.5379,203.7488,204.233,13321.0
2022-03-01 11:00:00,227.72,229.05,227.72,228.78,18969.0,204.1971,205.3898,204.1971,205.1476,18969.0
2022-03-01 11:10:00,229.02,229.76,228.58,229.73,45311.0,205.3629,206.0264,204.9683,205.9995,45311.0
2022-03-01 11:20:00,229.74,230.71,229.73,230.27,36419.0,206.0085,206.8783,205.9995,206.4837,36419.0
2022-03-01 11:30:00,229.99,230.13,229.05,229.25,22171.0,206.2327,206.3582,205.3898,205.5691,22171.0
2022-03-01 11:40:00,229.26,229.5,228.27,228.48,38688.0,205.5781,205.7933,204.6903,204.8786,38688.0
2022-03-01 11:50:00,228.48,228.55,227.56,227.65,14207.0,204.8786,204.9414,204.0537,204.1344,14207.0
2022-03-01 12:00:00,227.64,227.82,226.85,227.5,17158.0,204.1254,204.2868,203.417,203.9999,17158.0
2022-03-01 12:10:00,227.66,228.6,227.37,228.29,12293.0,204.1433,204.9862,203.8833,204.7083,12293.0
2022-03-01 12:20:00,228.36,228.72,228.07,228.66,33964.0,204.771,205.0938,204.511,205.04,33964.0
2022-03-01 12:30:00,228.63,229.09,228.34,228.96,16855.0,205.0131,205.4256,204.7531,205.3091,16855.0
2022-03-01 12:40:00,229.02,229.21,228.43,228.43,16986.0,205.3629,205.5332,204.8338,204.8338,16986.0
2022-03-01 12:50:00,228.41,228.54,227.8,228.14,40342.0,204.8159,204.9324,204.2689,204.5738,40342.0
2022-03-01 13:00:00,227.88,228.32,227.84,228.15,17321.0,204.3406,204.7352,204.3047,204.5827,17321.0
2022-03-01 13:10:00,228.13,228.13,227.46,227.46,15070.0,204.5648,204.5648,203.964,203.964,15070.0
2022-03-01 13:20:00,227.56,227.73,227.07,227.4,15754.0,204.0537,204.2061,203.6143,203.9102,15754.0
2022-03-01 13:30:00,227.35,227.55,226.93,227.34,18614.0,203.8654,204.0447,203.4887,203.8564,18614.0
2022-03-01 13:40:00,227.36,227.4,226.99,227.29,11353.0,203.8743,203.9102,203.5425,203.8116,11353.0
2022-03-01 13:50:00,227.2,227.5,226.92,227.25,13854.0,203.7309,203.9999,203.4798,203.7757,13854.0
2022-03-01 14:00:00,227.25,227.45,226.82,227.0,39834.0,203.7757,203.955,203.3901,203.5515,39834.0
2022-03-01 14:10:00,227.02,227.54,226.68,227.42,24269.0,203.5694,204.0357,203.2646,203.9281,24269.0
2022-03-01 14:20:00,227.42,227.74,227.33,227.65,18147.0,203.9281,204.2151,203.8474,204.1344,18147.0
2022-03-01 14:30:00,227.61,228.65,227.35,228.62,48444.0,204.0985,205.0311,203.8654,205.0042,48444.0
2022-03-01 14:40:00,228.66,229.2,228.33,229.2,18960.0,205.04,205.5243,204.7441,205.5243,18960.0
2022-03-01 14:50:00,229.14,229.14,228.13,228.42,29309.0,205.4705,205.4705,204.5648,204.8248,29309.0
2022-03-01 15:00:00,228.42,229.87,228.19,229.47,24407.0,204.8248,206.1251,204.6186,205.7664,24407.0
2022-03-01 15:10:00,229.46,229.46,228.3,228.3,11901.0,205.7574,205.7574,204.7172,204.7172,11901.0
2022-03-01 15:20:00,228.29,228.44,227.58,227.71,40166.0,204.7083,204.8428,204.0716,204.1882,40166.0
2022-03-01 15:30:00,227.63,228.36,227.32,228.18,26317.0,204.1164,204.771,203.8385,204.6096,26317.0
2022-03-01 15:40:00,228.14,228.52,227.24,227.69,65266.0,204.5738,204.9145,203.7667,204.1702,65266.0
2022-03-01 15:50:00,227.67,228.7,226.99,228.55,184139.0,204.1523,205.0759,203.5425,204.9414,184139.0
2022-03-02 09:30:00,228.31,230.04,227.87,228.34,57826.0,204.7262,206.2775,204.3316,204.7531,57826.0
2022-03-02 09:40:00,228.44,229.82,228.06,228.78,38612.0,204.8428,206.0802,204.502,205.1476,38612.0
2022-03-02 09:50:00,228.81,228.96,227.74,228.49,30001.0,205.1745,205.3091,204.2151,204.8876,30001.0
2022-03-02 10:00:00,228.61,229.11,228.07,228.37,54952.0,204.9952,205.4436,204.511,204.78,54952.0
2022-03-02 10:10:00,228.44,229.1,228.22,228.77,29944.0,204.8428,205.4346,204.6455,205.1387,29944.0
2022-03-02 10:20:00,228.68,231.2,228.68,230.85,19402.0,205.058,207.3177,205.058,207.0038,19402.0
2022-03-02 10:30:00,230.9,231.27,229.85,230.68,56416.0,207.0487,207.3804,206.1071,206.8514,56416.0
2022-03-02 10:40:00,230.74,231.27,230.54,231.0,16354.0,206.9052,207.3804,206.7258,207.1383,16354.0
2022-03-02 10:50:00,231.2,231.5,230.54,231.34,21671.0,207.3177,207.5867,206.7258,207.4432,21671.0
2022-03-02 11:00:00,231.35,231.39,230.46,230.73,21226.0,207.4522,207.488,206.6541,206.8962,21226.0
2022-03-02 11:10:00,230.75,231.25,230.52,231.17,16350.0,206.9141,207.3625,206.7079,207.2908,16350.0
2022-03-02 11:20:00,231.26,231.51,230.62,230.62,15638.0,207.3715,207.5956,206.7976,206.7976,15638.0
2022-03-02 11:30:00,230.72,231.25,230.34,230.74,29518.0,206.8872,207.3625,206.5465,206.9052,29518.0
2022-03-02 11:40:00,230.77,231.17,230.04,230.16,16358.0,206.9321,207.2908,206.2775,206.3851,16358.0
2022-03-02 11:50:00,230.16,230.53,229.96,230.42,13109.0,206.3851,206.7169,206.2058,206.6182,13109.0
2022-03-02 12:00:00,230.46,230.57,230.09,230.4,16800.0,206.6541,206.7527,206.3223,206.6003,16800.0
2022-03-02 12:10:00,230.36,230.62,229.74,230.52,20418.0,206.5644,206.7976,206.0085,206.7079,20418.0
2022-03-02 12:20:00,230.42,230.64,229.97,230.36,23030.0,206.6182,206.8155,206.2147,206.5644,23030.0
2022-03-02 12:30:00,230.33,230.62,230.12,230.41,17822.0,206.5375,206.7976,206.3492,206.6093,17822.0
2022-03-02 12:40:00,230.39,230.67,230.24,230.5,10908.0,206.5913,206.8424,206.4568,206.69,10908.0
2022-03-02 12:50:00,230.47,231.16,230.41,231.04,10434.0,206.6631,207.2818,206.6093,207.1742,10434.0
2022-03-02 13:00:00,231.14,232.35,231.14,231.97,15366.0,207.2639,208.3489,207.2639,208.0081,15366.0
2022-03-02 13:10:00,232.12,232.61,232.02,232.33,39874.0,208.1426,208.582,208.053,208.3309,39874.0
2022-03-02 13:20:00,232.31,232.55,232.25,232.44,15539.0,208.313,208.5282,208.2592,208.4296,15539.0
2022-03-02 13:30:00,232.38,232.77,232.06,232.16,29841.0,208.3758,208.7255,208.0888,208.1785,29841.0
2022-03-02 13:40:00,232.15,232.34,231.7,231.83,22453.0,208.1695,208.3399,207.766,207.8826,22453.0
2022-03-02 13:50:00,231.95,232.13,231.4,231.79,13001.0,207.9902,208.1516,207.497,207.8467,13001.0
2022-03-02 14:00:00,231.68,232.22,231.5,232.04,9594.0,207.7481,208.2323,207.5867,208.0709,9594.0
2022-03-02 14:10:00,232.04,232.26,231.93,231.98,7486.0,208.0709,208.2682,207.9723,208.0171,7486.0
2022-03-02 14:20:00,232.04,232.24,231.28,231.59,12375.0,208.0709,208.2502,207.3894,207.6674,12375.0
2022-03-02 14:30:00,231.62,231.85,231.41,231.76,11390.0,207.6943,207.9005,207.506,207.8198,11390.0
2022-03-02 14:40:00,231.76,231.97,231.55,231.61,11352.0,207.8198,208.0081,207.6315,207.6853,11352.0
2022-03-02 14:50:00,231.58,231.9,231.08,231.4,14257.0,207.6584,207.9454,207.2101,207.497,14257.0
2022-03-02 15:00:00,231.37,231.82,231.31,231.49,18150.0,207.4701,207.8736,207.4163,207.5777,18150.0
2022-03-02 15:10:00,231.49,231.67,231.06,231.34,22929.0,207.5777,207.7391,207.1921,207.4432,22929.0
2022-03-02 15:20:00,231.29,231.81,230.96,231.74,22546.0,207.3984,207.8647,207.1025,207.8019,22546.0
2022-03-02 15:30:00,231.7,232.03,231.48,231.48,25103.0,207.766,208.0619,207.5687,207.5687,25103.0
2022-03-02 15:40:00,231.49,232.05,231.26,231.9,37069.0,207.5777,208.0799,207.3715,207.9454,37069.0
2022-03-02 15:50:00,231.96,232.2,230.92,231.0,155825.0,207.9992,208.2144,207.0666,207.1383,155825.0
2022-03-03 09:30:00,232.84,233.48,232.15,233.02,31385.0,208.7883,209.3621,208.1695,208.9497,31385.0
2022-03-03 09:40:00,233.52,233.68,231.55,231.7,14116.0,209.398,209.5415,207.6315,207.766,14116.0
2022-03-03 09:50:00,231.54,232.49,231.52,232.32,17991.0,207.6225,208.4744,207.6046,208.322,17991.0
2022-03-03 10:00:00,232.33,233.24,232.0,233.06,22611.0,208.3309,209.1469,208.035,208.9855,22611.0
2022-03-03 10:10:00,233.04,234.4,232.97,233.31,39438.0,208.9676,210.1871,208.9048,209.2097,39438.0
2022-03-03 10:20:00,233.1,233.69,233.02,233.59,18346.0,209.0214,209.5505,208.9497,209.4608,18346.0
2022-03-03 10:30:00,233.57,234.17,233.49,233.82,27741.0,209.4429,209.9809,209.3711,209.667,27741.0
2022-03-03 10:40:00,233.87,234.01,233.29,233.83,100857.0,209.7119,209.8374,209.1918,209.676,100857.0
2022-03-03 10:50:00,233.82,234.12,233.45,233.68,26663.0,209.667,209.936,209.3352,209.5415,26663.0
2022-03-03 11:00:00,233.64,234.2,233.61,233.89,14399.0,209.5056,210.0078,209.4787,209.7298,14399.0
2022-03-03 11:10:00,233.86,233.86,233.4,233.42,25544.0,209.7029,209.7029,209.2904,209.3083,25544.0
2022-03-03 11:20:00,233.56,234.22,233.55,234.15,74879.0,209.4339,210.0257,209.4249,209.9629,74879.0
2022-03-03 11:30:00,234.11,234.69,233.85,234.18,17377.0,209.9271,210.4472,209.6939,209.9898,17377.0
2022-03-03 11:40:00,234.13,234.86,234.12,234.66,12639.0,209.945,210.5996,209.936,210.4203,12639.0
2022-03-03 11:50:00,234.6,235.17,234.29,235.17,25005.0,210.3665,210.8776,210.0885,210.8776,25005.0
2022-03-03 12:00:00,235.03,235.55,235.03,235.42,21704.0,210.752,211.2183,210.752,211.1018,21704.0
2022-03-03 12:10:00,235.29,236.1,235.25,235.81,15306.0,210.9852,211.7115,210.9493,211.4515,15306.0
2022-03-03 12:20:00,235.76,235.8,235.31,235.41,13651.0,211.4066,211.4425,211.0031,211.0928,13651.0
2022-03-03 12:30:00,235.4,236.39,235.15,235.92,22049.0,211.0838,211.9716,210.8596,211.5501,22049.0
2022-03-03 12:40:00,235.82,236.05,235.61,235.79,25870.0,211.4604,211.6667,211.2721,211.4335,25870.0
2022-03-03 12:50:00,235.8,235.8,235.07,235.46,11099.0,211.4425,211.4425,210.7879,211.1376,11099.0
2022-03-03 13:00:00,235.25,235.6,235.12,235.38,19596.0,210.9493,211.2632,210.8327,211.0659,19596.0
2022-03-03 13:10:00,235.43,235.95,235.33,235.87,29076.0,211.1107,211.577,211.021,211.5053,29076.0
2022-03-03 13:20:00,235.84,236.69,235.68,236.69,21672.0,211.4784,212.2406,211.3349,212.2406,21672.0
2022-03-03 13:30:00,236.62,236.63,235.99,236.34,13326.0,212.1778,212.1868,211.6129,211.9267,13326.0
2022-03-03 13:40:00,236.36,236.47,235.95,236.27,19228.0,211.9447,212.0433,211.577,211.8639,19228.0
2022-03-03 13:50:00,236.21,236.47,236.06,236.22,13158.0,211.8101,212.0433,211.6756,211.8191,13158.0
2022-03-03 14:00:00,236.15,236.49,235.8,235.81,15465.0,211.7563,212.0612,211.4425,211.4515,15465.0
2022-03-03 14:10:00,235.87,236.65,235.73,236.63,9486.0,211.5053,212.2047,211.3797,212.1868,9486.0
2022-03-03 14:20:00,236.64,236.8,236.34,236.49,15485.0,212.1957,212.3392,211.9267,212.0612,15485.0
2022-03-03 14:30:00,236.42,236.75,236.25,236.33,25630.0,211.9985,212.2944,211.846,211.9178,25630.0
2022-03-03 14:40:00,236.31,236.44,235.65,235.66,29104.0,211.8998,212.0164,211.308,211.317,29104.0
2022-03-03 14:50:00,235.66,235.82,234.5,234.78,44635.0,211.317,211.4604,210.2768,210.5279,44635.0
2022-03-03 15:00:00,234.68,234.74,234.09,234.66,28221.0,210.4382,210.492,209.9091,210.4203,28221.0
2022-03-03 15:10:00,234.73,235.41,234.47,235.21,91921.0,210.483,211.0928,210.2499,210.9134,91921.0
2022-03-03 15:20:00,235.23,235.47,234.82,235.43,14636.0,210.9314,211.1466,210.5637,211.1107,14636.0
2022-03-03 15:30:00,235.41,235.41,234.78,235.38,43056.0,211.0928,211.0928,210.5279,211.0659,43056.0
2022-03-03 15:40:00,235.39,235.5,234.57,234.87,60300.0,211.0748,211.1735,210.3396,210.6086,60300.0
2022-03-03 15:50:00,234.77,235.62,234.56,235.23,191516.0,210.5189,211.2811,210.3306,210.9314,191516.0
2022-03-04 09:30:00,233.97,236.87,233.97,235.86,36143.0,209.8015,212.402,209.8015,211.4963,36143.0
2022-03-04 09:40:00,235.85,236.31,235.39,235.97,24930.0,211.4873,211.8998,211.0748,211.5949,24930.0
2022-03-04 09:50:00,236.01,237.44,235.85,237.44,25074.0,211.6308,212.9131,211.4873,212.9131,25074.0
2022-03-04 10:00:00,237.26,238.31,236.85,237.5,22795.0,212.7517,213.6932,212.384,212.9669,22795.0
2022-03-04 10:10:00,237.48,237.96,237.13,237.35,17026.0,212.949,213.3794,212.6351,212.8324,17026.0
2022-03-04 10:20:00,237.67,237.99,237.35,237.81,16226.0,213.1193,213.4063,212.8324,213.2449,16226.0
2022-03-04 10:30:00,237.72,238.56,237.46,238.38,29822.0,213.1642,213.9174,212.931,213.756,29822.0
2022-03-04 10:40:00,238.3,238.34,236.97,237.01,17913.0,213.6843,213.7201,212.4916,212.5275,17913.0
2022-03-04 10:50:00,236.92,236.96,236.19,236.19,12698.0,212.4468,212.4827,211.7922,211.7922,12698.0
2022-03-04 11:00:00,236.26,236.56,235.59,235.59,20247.0,211.855,212.124,211.2542,211.2542,20247.0
2022-03-04 11:10:00,235.78,235.95,235.17,235.95,33618.0,211.4246,211.577,210.8776,211.577,33618.0
2022-03-04 11:20:00,235.96,236.5,235.74,236.37,13729.0,211.586,212.0702,211.3887,211.9536,13729.0
2022-03-04 11:30:00,236.34,236.43,235.77,236.33,21785.0,211.9267,212.0074,211.4156,211.9178,21785.0
2022-03-04 11:40:00,236.32,236.96,236.23,236.38,11528.0,211.9088,212.4827,211.8281,211.9626,11528.0
2022-03-04 11:50:00,236.28,236.49,235.93,236.49,8677.0,211.8729,212.0612,211.5591,212.0612,8677.0
2022-03-04 12:00:00,236.46,236.47,236.15,236.38,6971.0,212.0343,212.0433,211.7563,211.9626,6971.0
2022-03-04 12:10:00,236.54,237.6,236.53,237.4,9417.0,212.1061,213.0566,212.0971,212.8772,9417.0
2022-03-04 12:20:00,237.46,237.97,237.17,237.81,12643.0,212.931,213.3883,212.671,213.2449,12643.0
2022-03-04 12:30:00,237.63,237.99,237.5,237.5,9426.0,213.0835,213.4063,212.9669,212.9669,9426.0
2022-03-04 12:40:00,237.58,237.58,237.26,237.44,11497.0,213.0386,213.0386,212.7517,212.9131,11497.0
2022-03-04 12:50:00,237.43,237.94,237.16,237.91,17287.0,212.9041,213.3614,212.662,213.3345,17287.0
2022-03-04 13:00:00,237.93,238.62,237.74,238.55,19726.0,213.3525,213.9712,213.1821,213.9084,19726.0
2022-03-04 13:10:00,238.58,238.58,237.58,237.65,14835.0,213.9353,213.9353,213.0386,213.1014,14835.0
2022-03-04 13:20:00,237.74,238.47,237.65,238.33,15792.0,213.1821,213.8367,213.1014,213.7112,15792.0
2022-03-04 13:30:00,238.34,238.91,238.27,238.83,18155.0,213.7201,214.2312,213.6574,214.1595,18155.0
2022-03-04 13:40:00,238.83,238.83,237.7,237.76,22526.0,214.1595,214.1595,213.1462,213.2,22526.0
2022-03-04 13:50:00,237.78,238.68,237.76,238.4,15945.0,213.218,214.025,213.2,213.7739,15945.0
2022-03-04 14:00:00,238.54,238.7,238.04,238.41,17959.0,213.8995,214.0429,213.4511,213.7829,17959.0
2022-03-04 14:10:00,238.28,238.54,237.8,238.42,25530.0,213.6663,213.8995,213.2359,213.7919,25530.0
2022-03-04 14:20:00,238.49,239.07,238.39,238.52,28849.0,213.8546,214.3747,213.765,213.8815,28849.0
2022-03-04 14:30:00,238.53,239.23,238.53,239.12,20616.0,213.8905,214.5182,213.8905,214.4196,20616.0
2022-03-04 14:40:00,238.93,238.97,238.44,238.59,22056.0,214.2492,214.285,213.8098,213.9443,22056.0
2022-03-04 14:50:00,238.64,238.95,238.32,238.39,16965.0,213.9891,214.2671,213.7022,213.765,16965.0
2022-03-04 15:00:00,238.53,238.95,237.47,237.5,17077.0,213.8905,214.2671,212.94,212.9669,17077.0
2022-03-04 15:10:00,237.51,237.68,236.05,236.2,28485.0,212.9759,213.1283,211.6667,211.8012,28485.0
2022-03-04 15:20:00,236.12,237.29,235.97,237.06,26534.0,211.7294,212.7786,211.5949,212.5723,26534.0
2022-03-04 15:30:00,237.15,237.84,237.15,237.62,28134.0,212.653,213.2718,212.653,213.0745,28134.0
2022-03-04 15:40:00,237.64,238.41,237.47,237.87,50799.0,213.0924,213.7829,212.94,213.2987,50799.0
2022-03-04 15:50:00,237.9,238.82,237.69,238.28,197693.0,213.3256,214.1505,213.1373,213.6663,197693.0
2022-03-07 09:30:00,237.12,237.25,234.82,235.92,57573.0,212.6261,212.7427,210.5637,211.5501,57573.0
2022-03-07 09:40:00,235.82,237.65,235.8,236.71,26567.0,211.4604,213.1014,211.4425,212.2585,26567.0
2022-03-07 09:50:00,236.75,237.87,236.33,236.45,22189.0,212.2944,213.2987,211.9178,212.0254,22189.0
2022-03-07 10:00:00,236.37,236.61,235.96,236.13,21178.0,211.9536,212.1688,211.586,211.7384,21178.0
2022-03-07 10:10:00,236.06,236.19,235.27,235.77,15136.0,211.6756,211.7922,210.9672,211.4156,15136.0
2022-03-07 10:20:00,235.77,236.2,235.42,235.72,21139.0,211.4156,211.8012,211.1018,211.3708,21139.0
2022-03-07 10:30:00,235.68,235.9,235.2,235.46,14028.0,211.3349,211.5322,210.9045,211.1376,14028.0
2022-03-07 10:40:00,235.39,235.51,234.77,235.04,12326.0,211.0748,211.1825,210.5189,210.761,12326.0
2022-03-07 10:50:00,234.94,235.04,233.88,233.88,13505.0,210.6713,210.761,209.7208,209.7208,13505.0
2022-03-07 11:00:00,233.72,233.91,233.14,233.75,15802.0,209.5774,209.7477,209.0573,209.6043,15802.0
2022-03-07 11:10:00,234.13,234.13,233.47,233.5,10545.0,209.945,209.945,209.3532,209.3801,10545.0
2022-03-07 11:20:00,233.49,233.5,232.53,232.71,13663.0,209.3711,209.3801,208.5103,208.6717,13663.0
2022-03-07 11:30:00,232.68,232.8,231.03,231.17,23265.0,208.6448,208.7524,207.1652,207.2908,23265.0
2022-03-07 11:40:00,231.33,232.77,231.17,232.64,12474.0,207.4342,208.7255,207.2908,208.6089,12474.0
2022-03-07 11:50:00,232.56,232.83,232.14,232.41,16215.0,208.5372,208.7793,208.1606,208.4027,16215.0
2022-03-07 12:00:00,232.34,232.34,231.63,231.65,13532.0,208.3399,208.3399,207.7032,207.7212,13532.0
2022-03-07 12:10:00,231.77,232.59,231.6,232.32,12645.0,207.8288,208.5641,207.6763,208.322,12645.0
2022-03-07 12:20:00,232.43,233.3,232.42,233.3,10792.0,208.4206,209.2007,208.4116,209.2007,10792.0
2022-03-07 12:30:00,233.27,233.47,232.9,233.31,20026.0,209.1738,209.3532,208.8421,209.2097,20026.0
2022-03-07 12:40:00,233.3,234.05,233.19,233.99,10921.0,209.2007,209.8733,209.1021,209.8195,10921.0
2022-03-07 12:50:00,233.82,234.31,233.56,233.6,8563.0,209.667,210.1064,209.4339,209.4698,8563.0
2022-03-07 13:00:00,233.69,234.1,233.64,233.75,10636.0,209.5505,209.9181,209.5056,209.6043,10636.0
2022-03-07 13:10:00,233.77,233.77,232.95,232.96,14590.0,209.6222,209.6222,208.8869,208.8959,14590.0
2022-03-07 13:20:00,233.05,234.17,232.98,234.07,10752.0,208.9766,209.9809,208.9138,209.8912,10752.0
2022-03-07 13:30:00,233.95,234.28,233.68,234.14,12194.0,209.7836,210.0795,209.5415,209.954,12194.0
2022-03-07 13:40:00,234.06,234.39,233.72,233.76,12124.0,209.8822,210.1781,209.5774,209.6132,12124.0
2022-03-07 13:50:00,233.71,233.89,233.2,233.41,10655.0,209.5684,209.7298,209.1111,209.2994,10655.0
2022-03-07 14:00:00,233.24,233.5,232.87,233.12,13553.0,209.1469,209.3801,208.8152,209.0393,13553.0
2022-03-07 14:10:00,233.19,233.82,233.19,233.46,11341.0,209.1021,209.667,209.1021,209.3442,11341.0
2022-03-07 14:20:00,233.51,233.51,232.55,232.59,11821.0,209.389,209.389,208.5282,208.5641,11821.0
2022-03-07 14:30:00,232.56,232.85,232.42,232.8,13985.0,208.5372,208.7972,208.4116,208.7524,13985.0
2022-03-07 14:40:00,232.83,232.83,232.05,232.34,13385.0,208.7793,208.7793,208.0799,208.3399,13385.0
2022-03-07 14:50:00,232.48,232.9,232.25,232.7,15043.0,208.4654,208.8421,208.2592,208.6627,15043.0
2022-03-07 15:00:00,232.61,232.71,232.1,232.45,15191.0,208.582,208.6717,208.1247,208.4385,15191.0
2022-03-07 15:10:00,232.45,232.55,231.92,232.42,17406.0,208.4385,208.5282,207.9633,208.4116,17406.0
2022-03-07 15:20:00,232.43,233.04,232.12,232.76,18273.0,208.4206,208.9676,208.1426,208.7165,18273.0
2022-03-07 15:30:00,232.71,232.86,232.11,232.59,25844.0,208.6717,208.8062,208.1337,208.5641,25844.0
2022-03-07 15:40:00,232.54,233.31,232.47,232.51,38705.0,208.5192,209.2097,208.4565,208.4923,38705.0
2022-03-07 15:50:00,232.59,232.88,231.9,232.13,92089.0,208.5641,208.8241,207.9454,208.1516,92089.0
2022-03-08 09:30:00,232.52,236.31,231.66,234.16,60054.0,208.5013,211.8998,207.7301,209.9719,60054.0
2022-03-08 09:40:00,234.18,236.13,234.18,235.95,30074.0,209.9898,211.7384,209.9898,211.577,30074.0
2022-03-08 09:50:00,236.09,236.65,234.15,234.28,23111.0,211.7025,212.2047,209.9629,210.0795,23111.0
2022-03-08 10:00:00,234.1,234.36,232.91,233.78,33685.0,209.9181,210.1512,208.851,209.6312,33685.0
2022-03-08 10:10:00,233.8,235.7,233.8,235.31,21529.0,209.6491,211.3528,209.6491,211.0031,21529.0
2022-03-08 10:20:00,235.22,235.3,234.23,234.27,27621.0,210.9224,210.9941,210.0347,210.0705,27621.0
2022-03-08 10:30:00,234.14,234.44,233.3,233.88,28985.0,209.954,210.223,209.2007,209.7208,28985.0
2022-03-08 10:40:00,233.9,234.39,233.77,233.79,16068.0,209.7388,210.1781,209.6222,209.6401,16068.0
2022-03-08 10:50:00,233.84,233.89,232.73,233.28,15028.0,209.685,209.7298,208.6896,209.1828,15028.0
2022-03-08 11:00:00,233.28,234.1,232.83,233.0,26891.0,209.1828,209.9181,208.7793,208.9317,26891.0
2022-03-08 11:10:00,232.93,232.93,232.16,232.39,17915.0,208.869,208.869,208.1785,208.3847,17915.0
2022-03-08 11:20:00,232.52,232.52,231.1,231.43,21915.0,208.5013,208.5013,207.228,207.5239,21915.0
2022-03-08 11:30:00,231.37,231.58,230.76,230.95,30686.0,207.4701,207.6584,206.9231,207.0935,30686.0
2022-03-08 11:40:00,230.97,231.89,230.38,231.71,12146.0,207.1114,207.9364,206.5824,207.775,12146.0
2022-03-08 11:50:00,231.66,232.16,231.52,232.11,20588.0,207.7301,208.1785,207.6046,208.1337,20588.0
2022-03-08 12:00:00,232.26,232.85,232.11,232.32,22412.0,208.2682,208.7972,208.1337,208.322,22412.0
2022-03-08 12:10:00,232.31,234.03,232.31,234.02,28771.0,208.313,209.8553,208.313,209.8464,28771.0
2022-03-08 12:20:00,233.75,234.32,233.01,233.94,17935.0,209.6043,210.1154,208.9407,209.7746,17935.0
2022-03-08 12:30:00,234.08,235.07,233.91,235.07,21588.0,209.9002,210.7879,209.7477,210.7879,21588.0
2022-03-08 12:40:00,234.98,234.98,234.41,234.8,24268.0,210.7072,210.7072,210.1961,210.5458,24268.0
2022-03-08 12:50:00,234.87,235.28,234.15,234.15,16234.0,210.6086,210.9762,209.9629,209.9629,16234.0
2022-03-08 13:00:00,234.24,234.38,233.94,234.11,16531.0,210.0436,210.1692,209.7746,209.9271,16531.0
2022-03-08 13:10:00,234.11,234.4,233.9,234.06,17268.0,209.9271,210.1871,209.7388,209.8822,17268.0
2022-03-08 13:20:00,234.01,234.27,233.91,234.1,16412.0,209.8374,210.0705,209.7477,209.9181,16412.0
2022-03-08 13:30:00,234.04,234.1,233.0,233.03,25126.0,209.8643,209.9181,208.9317,208.9586,25126.0
2022-03-08 13:40:00,233.16,233.27,232.33,232.62,35875.0,209.0752,209.1738,208.3309,208.591,35875.0
2022-03-08 13:50:00,232.64,233.02,232.01,232.19,17074.0,208.6089,208.9497,208.044,208.2054,17074.0
2022-03-08 14:00:00,232.16,232.36,231.02,231.61,21142.0,208.1785,208.3578,207.1563,207.6853,21142.0
2022-03-08 14:10:00,231.54,231.77,231.16,231.42,11892.0,207.6225,207.8288,207.2818,207.5149,11892.0
2022-03-08 14:20:00,231.29,231.9,230.62,231.86,14189.0,207.3984,207.9454,206.7976,207.9095,14189.0
2022-03-08 14:30:00,231.93,232.25,231.19,232.25,9817.0,207.9723,208.2592,207.3087,208.2592,9817.0
2022-03-08 14:40:00,232.33,232.94,232.0,232.94,9779.0,208.3309,208.8779,208.035,208.8779,9779.0
2022-03-08 14:50:00,232.84,233.01,231.67,231.96,13860.0,208.7883,208.9407,207.7391,207.9992,13860.0
2022-03-08 15:00:00,231.99,232.4,231.56,231.91,13128.0,208.0261,208.3937,207.6405,207.9543,13128.0
2022-03-08 15:10:00,232.0,232.06,230.96,231.0,23498.0,208.035,208.0888,207.1025,207.1383,23498.0
2022-03-08 15:20:00,231.02,231.02,229.52,229.52,28607.0,207.1563,207.1563,205.8112,205.8112,28607.0
2022-03-08 15:30:00,229.54,229.62,228.18,228.89,45829.0,205.8291,205.9009,204.6096,205.2463,45829.0
2022-03-08 15:40:00,229.0,229.27,227.64,227.72,78822.0,205.3449,205.587,204.1254,204.1971,78822.0
2022-03-08 15:50:00,227.68,229.2,227.51,227.95,140041.0,204.1613,205.5243,204.0088,204.4034,140041.0
2022-03-09 09:30:00,231.65,233.58,231.25,232.96,39298.0,207.7212,209.4518,207.3625,208.8959,39298.0
2022-03-09 09:40:00,232.69,233.88,231.86,232.46,20738.0,208.6538,209.7208,207.9095,208.4475,20738.0
2022-03-09 09:50:00,232.34,233.51,231.78,233.05,11492.0,208.3399,209.389,207.8378,208.9766,11492.0
2022-03-09 10:00:00,233.41,234.93,233.14,234.77,20725.0,209.2994,210.6624,209.0573,210.5189,20725.0
2022-03-09 10:10:00,234.86,235.6,234.78,235.06,16221.0,210.5996,211.2632,210.5279,210.7789,16221.0
2022-03-09 10:20:00,235.19,235.8,235.07,235.33,11425.0,210.8955,211.4425,210.7879,211.021,11425.0
2022-03-09 10:30:00,235.24,235.41,234.99,235.23,14098.0,210.9403,211.0928,210.7162,210.9314,14098.0
2022-03-09 10:40:00,235.45,235.45,234.52,234.81,16357.0,211.1287,211.1287,210.2947,210.5548,16357.0
2022-03-09 10:50:00,234.78,234.88,234.05,234.53,12590.0,210.5279,210.6175,209.8733,210.3037,12590.0
2022-03-09 11:00:00,234.53,234.84,233.96,234.57,25440.0,210.3037,210.5817,209.7926,210.3396,25440.0
2022-03-09 11:10:00,234.44,235.22,234.31,235.14,17897.0,210.223,210.9224,210.1064,210.8507,17897.0
2022-03-09 11:20:00,235.14,235.33,234.46,234.49,20531.0,210.8507,211.021,210.2409,210.2678,20531.0
2022-03-09 11:30:00,234.43,235.37,234.43,235.28,18023.0,210.214,211.0569,210.214,210.9762,18023.0
2022-03-09 11:40:00,235.29,236.16,235.29,236.05,13520.0,210.9852,211.7653,210.9852,211.6667,13520.0
2022-03-09 11:50:00,235.89,235.95,235.34,235.6,12407.0,211.5232,211.577,211.03,211.2632,12407.0
2022-03-09 12:00:00,235.53,235.63,235.07,235.12,15796.0,211.2004,211.2901,210.7879,210.8327,15796.0
2022-03-09 12:10:00,235.03,235.13,234.73,234.73,18022.0,210.752,210.8417,210.483,210.483,18022.0
2022-03-09 12:20:00,234.69,235.2,234.63,234.89,19735.0,210.4472,210.9045,210.3934,210.6265,19735.0
2022-03-09 12:30:00,234.9,235.38,234.53,235.27,25095.0,210.6355,211.0659,210.3037,210.9672,25095.0
2022-03-09 12:40:00,235.34,236.0,235.34,235.92,4350.0,211.03,211.6218,211.03,211.5501,4350.0
2022-03-09 12:50:00,235.85,236.11,235.69,235.97,8469.0,211.4873,211.7205,211.3439,211.5949,8469.0
2022-03-09 13:00:00,236.0,236.0,235.36,235.77,14760.0,211.6218,211.6218,211.0479,211.4156,14760.0
2022-03-09 13:10:00,235.75,236.47,235.75,236.24,11964.0,211.3977,212.0433,211.3977,211.837,11964.0
2022-03-09 13:20:00,236.31,236.45,235.96,236.16,5183.0,211.8998,212.0254,211.586,211.7653,5183.0
2022-03-09 13:30:00,236.14,236.22,235.34,235.34,10895.0,211.7474,211.8191,211.03,211.03,10895.0
2022-03-09 13:40:00,235.42,235.44,234.47,234.73,7837.0,211.1018,211.1197,210.2499,210.483,7837.0
2022-03-09 13:50:00,234.64,234.96,234.48,234.62,9700.0,210.4023,210.6893,210.2589,210.3844,9700.0
2022-03-09 14:00:00,234.61,234.86,234.01,234.13,17549.0,210.3754,210.5996,209.8374,209.945,17549.0
2022-03-09 14:10:00,234.13,234.37,233.73,234.23,8186.0,209.945,210.1602,209.5863,210.0347,8186.0
2022-03-09 14:20:00,234.27,234.38,233.9,234.06,8235.0,210.0705,210.1692,209.7388,209.8822,8235.0
2022-03-09 14:30:00,234.11,234.87,234.1,234.58,8745.0,209.9271,210.6086,209.9181,210.3485,8745.0
2022-03-09 14:40:00,234.65,234.81,233.88,233.88,9075.0,210.4113,210.5548,209.7208,209.7208,9075.0
2022-03-09 14:50:00,233.97,234.22,233.44,233.6,9139.0,209.8015,210.0257,209.3263,209.4698,9139.0
2022-03-09 15:00:00,233.63,234.28,233.63,234.21,8089.0,209.4967,210.0795,209.4967,210.0167,8089.0
2022-03-09 15:10:00,234.4,234.58,234.17,234.26,13281.0,210.1871,210.3485,209.9809,210.0616,13281.0
2022-03-09 15:20:00,234.26,234.69,234.26,234.62,12634.0,210.0616,210.4472,210.0616,210.3844,12634.0
2022-03-09 15:30:00,234.63,235.02,234.42,234.44,14948.0,210.3934,210.7431,210.205,210.223,14948.0
2022-03-09 15:40:00,234.47,234.93,234.08,234.13,24541.0,210.2499,210.6624,209.9002,209.945,24541.0
2022-03-09 15:50:00,234.26,234.38,232.84,233.21,94659.0,210.0616,210.1692,208.7883,209.12,94659.0
2022-03-10 09:30:00,230.93,231.61,230.0,230.19,31523.0,207.0756,207.6853,206.2416,206.412,31523.0
2022-03-10 09:40:00,230.59,231.3,229.33,229.33,10251.0,206.7707,207.4073,205.6408,205.6408,10251.0
2022-03-10 09:50:00,229.46,230.06,228.67,229.21,10362.0,205.7574,206.2954,205.049,205.5332,10362.0
2022-03-10 10:00:00,229.21,229.64,228.72,229.18,11445.0,205.5332,205.9188,205.0938,205.5063,11445.0
2022-03-10 10:10:00,229.22,229.67,229.05,229.63,9212.0,205.5422,205.9457,205.3898,205.9098,9212.0
2022-03-10 10:20:00,229.5,229.53,228.32,228.42,13612.0,205.7933,205.8202,204.7352,204.8248,13612.0
2022-03-10 10:30:00,228.4,228.5,227.1,227.78,29892.0,204.8069,204.8966,203.6412,204.2509,29892.0
2022-03-10 10:40:00,227.77,228.93,227.64,228.85,14111.0,204.242,205.2822,204.1254,205.2104,14111.0
2022-03-10 10:50:00,228.8,228.8,227.25,227.36,17069.0,205.1656,205.1656,203.7757,203.8743,17069.0
2022-03-10 11:00:00,227.3,227.97,227.1,227.8,12308.0,203.8205,204.4213,203.6412,204.2689,12308.0
2022-03-10 11:10:00,227.89,228.96,227.58,228.14,21044.0,204.3496,205.3091,204.0716,204.5738,21044.0
2022-03-10 11:20:00,228.09,228.5,227.7,227.85,13909.0,204.5289,204.8966,204.1792,204.3137,13909.0
2022-03-10 11:30:00,228.08,228.63,228.0,228.06,18037.0,204.52,205.0131,204.4482,204.502,18037.0
2022-03-10 11:40:00,228.03,229.41,228.0,229.19,10288.0,204.4751,205.7126,204.4482,205.5153,10288.0
2022-03-10 11:50:00,229.16,230.26,229.15,230.17,21671.0,205.4884,206.4748,205.4794,206.3941,21671.0
2022-03-10 12:00:00,230.15,230.65,230.15,230.44,8096.0,206.3761,206.8245,206.3761,206.6362,8096.0
2022-03-10 12:10:00,230.49,230.49,230.09,230.2,8510.0,206.681,206.681,206.3223,206.421,8510.0
2022-03-10 12:20:00,230.25,231.03,230.23,231.03,6997.0,206.4658,207.1652,206.4479,207.1652,6997.0
2022-03-10 12:30:00,231.0,231.07,230.46,230.84,7751.0,207.1383,207.2011,206.6541,206.9949,7751.0
2022-03-10 12:40:00,230.77,231.35,230.52,231.15,4915.0,206.9321,207.4522,206.7079,207.2728,4915.0
2022-03-10 12:50:00,231.07,231.11,230.55,230.74,5356.0,207.2011,207.237,206.7348,206.9052,5356.0
2022-03-10 13:00:00,230.52,230.86,230.08,230.08,4787.0,206.7079,207.0128,206.3134,206.3134,4787.0
2022-03-10 13:10:00,230.26,230.69,230.02,230.34,18553.0,206.4748,206.8603,206.2596,206.5465,18553.0
2022-03-10 13:20:00,230.7,230.78,230.13,230.5,8810.0,206.8693,206.9411,206.3582,206.69,8810.0
2022-03-10 13:30:00,230.5,231.21,230.39,230.81,11116.0,206.69,207.3266,206.5913,206.968,11116.0
2022-03-10 13:40:00,230.79,231.46,230.79,231.46,5812.0,206.95,207.5508,206.95,207.5508,5812.0
2022-03-10 13:50:00,231.41,231.42,230.83,231.08,4280.0,207.506,207.5149,206.9859,207.2101,4280.0
2022-03-10 14:00:00,230.91,231.87,230.91,231.29,11776.0,207.0576,207.9185,207.0576,207.3984,11776.0
2022-03-10 14:10:00,231.32,231.77,231.31,231.46,8891.0,207.4253,207.8288,207.4163,207.5508,8891.0
2022-03-10 14:20:00,231.5,231.66,231.21,231.51,5120.0,207.5867,207.7301,207.3266,207.5956,5120.0
2022-03-10 14:30:00,231.59,231.97,231.47,231.81,6913.0,207.6674,208.0081,207.5598,207.8647,6913.0
2022-03-10 14:40:00,231.83,232.16,231.56,232.01,8729.0,207.8826,208.1785,207.6405,208.044,8729.0
2022-03-10 14:50:00,232.06,232.52,231.88,232.34,7201.0,208.0888,208.5013,207.9274,208.3399,7201.0
2022-03-10 15:00:00,232.43,232.51,231.73,231.8,13682.0,208.4206,208.4923,207.7929,207.8557,13682.0
2022-03-10 15:10:00,231.88,232.2,231.85,232.04,15996.0,207.9274,208.2144,207.9005,208.0709,15996.0
2022-03-10 15:20:00,232.03,232.24,231.43,231.94,15170.0,208.0619,208.2502,207.5239,207.9812,15170.0
2022-03-10 15:30:00,232.11,232.13,231.51,231.9,19384.0,208.1337,208.1516,207.5956,207.9454,19384.0
2022-03-10 15:40:00,231.92,232.48,231.87,232.13,23585.0,207.9633,208.4654,207.9185,208.1516,23585.0
2022-03-10 15:50:00,232.13,233.48,232.13,232.8,115800.0,208.1516,209.3621,208.1516,208.7524,115800.0
2022-03-11 09:30:00,235.31,238.03,235.31,236.91,49041.0,211.0031,213.4421,211.0031,212.4378,49041.0
2022-03-11 09:40:00,236.91,236.91,235.93,236.71,25374.0,212.4378,212.4378,211.5591,212.2585,25374.0
2022-03-11 09:50:00,236.56,236.77,236.07,236.58,17658.0,212.124,212.3123,211.6846,212.1419,17658.0
2022-03-11 10:00:00,236.35,236.57,235.86,236.13,31794.0,211.9357,212.133,211.4963,211.7384,31794.0
2022-03-11 10:10:00,236.19,236.36,235.44,235.93,31337.0,211.7922,211.9447,211.1197,211.5591,31337.0
2022-03-11 10:20:00,235.93,236.24,235.65,235.66,16731.0,211.5591,211.837,211.308,211.317,16731.0
2022-03-11 10:30:00,235.6,235.6,234.8,235.49,19264.0,211.2632,211.2632,210.5458,211.1645,19264.0
2022-03-11 10:40:00,235.62,236.09,235.49,235.91,16994.0,211.2811,211.7025,211.1645,211.5411,16994.0
2022-03-11 10:50:00,235.8,236.68,235.78,236.54,14026.0,211.4425,212.2316,211.4246,212.1061,14026.0
2022-03-11 11:00:00,236.49,236.74,236.16,236.16,25801.0,212.0612,212.2854,211.7653,211.7653,25801.0
2022-03-11 11:10:00,236.16,236.49,236.07,236.49,16338.0,211.7653,212.0612,211.6846,212.0612,16338.0
2022-03-11 11:20:00,236.49,237.43,236.47,237.32,10057.0,212.0612,212.9041,212.0433,212.8055,10057.0
2022-03-11 11:30:00,237.32,237.35,236.6,236.74,10496.0,212.8055,212.8324,212.1599,212.2854,10496.0
2022-03-11 11:40:00,236.77,236.9,236.21,236.4,18449.0,212.3123,212.4289,211.8101,211.9805,18449.0
2022-03-11 11:50:00,236.39,236.65,236.33,236.45,24848.0,211.9716,212.2047,211.9178,212.0254,24848.0
2022-03-11 12:00:00,236.43,236.55,236.02,236.02,30612.0,212.0074,212.115,211.6398,211.6398,30612.0
2022-03-11 12:10:00,236.06,236.35,235.6,235.63,32586.0,211.6756,211.9357,211.2632,211.2901,32586.0
2022-03-11 12:20:00,235.62,235.94,235.62,235.9,21837.0,211.2811,211.568,211.2811,211.5322,21837.0
2022-03-11 12:30:00,235.87,236.24,235.84,235.93,15124.0,211.5053,211.837,211.4784,211.5591,15124.0
2022-03-11 12:40:00,235.93,236.5,235.93,236.25,20950.0,211.5591,212.0702,211.5591,211.846,20950.0
2022-03-11 12:50:00,236.25,236.55,236.21,236.44,21257.0,211.846,212.115,211.8101,212.0164,21257.0
2022-03-11 13:00:00,236.45,236.49,236.18,236.36,18883.0,212.0254,212.0612,211.7832,211.9447,18883.0
2022-03-11 13:10:00,236.43,236.51,235.97,236.05,22507.0,212.0074,212.0792,211.5949,211.6667,22507.0
2022-03-11 13:20:00,236.08,236.21,235.83,236.12,16580.0,211.6936,211.8101,211.4694,211.7294,16580.0
2022-03-11 13:30:00,236.16,236.86,236.02,236.12,13869.0,211.7653,212.393,211.6398,211.7294,13869.0
2022-03-11 13:40:00,236.18,236.46,236.03,236.43,14536.0,211.7832,212.0343,211.6487,212.0074,14536.0
2022-03-11 13:50:00,236.48,236.58,236.02,236.1,35273.0,212.0523,212.1419,211.6398,211.7115,35273.0
2022-03-11 14:00:00,236.12,236.22,235.86,236.22,12502.0,211.7294,211.8191,211.4963,211.8191,12502.0
2022-03-11 14:10:00,236.25,236.47,236.05,236.21,9935.0,211.846,212.0433,211.6667,211.8101,9935.0
2022-03-11 14:20:00,236.21,236.75,236.0,236.63,12906.0,211.8101,212.2944,211.6218,212.1868,12906.0
2022-03-11 14:30:00,236.59,236.64,236.07,236.15,7258.0,212.1509,212.1957,211.6846,211.7563,7258.0
2022-03-11 14:40:00,236.13,236.2,235.81,235.83,26836.0,211.7384,211.8012,211.4515,211.4694,26836.0
2022-03-11 14:50:00,235.85,235.85,235.22,235.5,17611.0,211.4873,211.4873,210.9224,211.1735,17611.0
2022-03-11 15:00:00,235.49,235.67,235.26,235.47,15222.0,211.1645,211.3259,210.9583,211.1466,15222.0
2022-03-11 15:10:00,235.44,235.77,235.4,235.63,15824.0,211.1197,211.4156,211.0838,211.2901,15824.0
2022-03-11 15:20:00,235.65,236.11,235.6,235.85,20376.0,211.308,211.7205,211.2632,211.4873,20376.0
2022-03-11 15:30:00,235.8,235.83,235.36,235.36,32831.0,211.4425,211.4694,211.0479,211.0479,32831.0
2022-03-11 15:40:00,235.35,235.65,235.08,235.4,42922.0,211.039,211.308,210.7969,211.0838,42922.0
2022-03-11 15:50:00,235.43,235.9,234.68,234.82,157537.0,211.1107,211.5322,210.4382,210.5637,157537.0
2022-03-14 09:30:00,235.97,236.96,234.16,235.13,34459.0,211.5949,212.4827,209.9719,210.8417,34459.0
2022-03-14 09:40:00,235.29,236.0,234.34,235.22,25306.0,210.9852,211.6218,210.1333,210.9224,25306.0
2022-03-14 09:50:00,235.43,236.97,235.3,236.74,24583.0,211.1107,212.4916,210.9941,212.2854,24583.0
2022-03-14 10:00:00,236.52,236.88,236.0,236.83,24712.0,212.0881,212.4109,211.6218,212.3661,24712.0
2022-03-14 10:10:00,236.95,237.16,236.22,236.22,18637.0,212.4737,212.662,211.8191,211.8191,18637.0
2022-03-14 10:20:00,236.38,236.57,235.48,235.99,28913.0,211.9626,212.133,211.1556,211.6129,28913.0
2022-03-14 10:30:00,235.87,236.39,235.76,236.19,18336.0,211.5053,211.9716,211.4066,211.7922,18336.0
2022-03-14 10:40:00,236.16,236.58,235.99,236.5,13670.0,211.7653,212.1419,211.6129,212.0702,13670.0
2022-03-14 10:50:00,236.5,236.84,236.23,236.75,18386.0,212.0702,212.3751,211.8281,212.2944,18386.0
2022-03-14 11:00:00,236.86,236.89,235.88,236.03,12226.0,212.393,212.4199,211.5142,211.6487,12226.0
2022-03-14 11:10:00,236.16,236.2,235.67,235.85,9318.0,211.7653,211.8012,211.3259,211.4873,9318.0
2022-03-14 11:20:00,235.82,236.09,235.55,235.77,13312.0,211.4604,211.7025,211.2183,211.4156,13312.0
2022-03-14 11:30:00,235.85,236.31,235.65,236.3,60976.0,211.4873,211.8998,211.308,211.8908,60976.0
2022-03-14 11:40:00,236.32,236.36,235.41,235.42,13284.0,211.9088,211.9447,211.0928,211.1018,13284.0
2022-03-14 11:50:00,235.43,236.15,235.42,235.78,13843.0,211.1107,211.7563,211.1018,211.4246,13843.0
2022-03-14 12:00:00,235.7,235.71,234.66,234.66,13325.0,211.3528,211.3618,210.4203,210.4203,13325.0
2022-03-14 12:10:00,234.78,234.78,233.69,233.74,9327.0,210.5279,210.5279,209.5505,209.5953,9327.0
2022-03-14 12:20:00,233.75,233.76,233.28,233.6,14726.0,209.6043,209.6132,209.1828,209.4698,14726.0
2022-03-14 12:30:00,233.59,233.75,233.29,233.53,11794.0,209.4608,209.6043,209.1918,209.407,11794.0
2022-03-14 12:40:00,233.58,233.58,232.62,232.93,16405.0,209.4518,209.4518,208.591,208.869,16405.0
2022-03-14 12:50:00,233.08,233.11,232.55,232.78,10720.0,209.0035,209.0304,208.5282,208.7345,10720.0
2022-03-14 13:00:00,232.75,233.3,232.67,233.15,21874.0,208.7076,209.2007,208.6358,209.0662,21874.0
2022-03-14 13:10:00,233.16,233.69,233.16,233.64,36744.0,209.0752,209.5505,209.0752,209.5056,36744.0
2022-03-14 13:20:00,233.59,233.73,233.25,233.27,13098.0,209.4608,209.5863,209.1559,209.1738,13098.0
2022-03-14 13:30:00,233.3,233.41,232.45,232.7,16411.0,209.2007,209.2994,208.4385,208.6627,16411.0
2022-03-14 13:40:00,232.87,233.15,232.62,232.85,8242.0,208.8152,209.0662,208.591,208.7972,8242.0
2022-03-14 13:50:00,232.95,233.23,232.83,233.11,16920.0,208.8869,209.138,208.7793,209.0304,16920.0
2022-03-14 14:00:00,232.97,233.73,232.89,233.53,9403.0,208.9048,209.5863,208.8331,209.407,9403.0
2022-03-14 14:10:00,233.62,234.13,233.54,233.58,11120.0,209.4877,209.945,209.4159,209.4518,11120.0
2022-03-14 14:20:00,233.57,233.62,233.19,233.53,7336.0,209.4429,209.4877,209.1021,209.407,7336.0
2022-03-14 14:30:00,233.59,234.58,233.59,234.47,18481.0,209.4608,210.3485,209.4608,210.2499,18481.0
2022-03-14 14:40:00,234.56,234.82,234.24,234.6,11175.0,210.3306,210.5637,210.0436,210.3665,11175.0
2022-03-14 14:50:00,234.47,234.87,234.4,234.87,6504.0,210.2499,210.6086,210.1871,210.6086,6504.0
2022-03-14 15:00:00,234.77,234.99,234.36,234.59,27192.0,210.5189,210.7162,210.1512,210.3575,27192.0
2022-03-14 15:10:00,234.56,235.25,234.48,234.96,12583.0,210.3306,210.9493,210.2589,210.6893,12583.0
2022-03-14 15:20:00,234.93,235.2,234.8,235.06,20118.0,210.6624,210.9045,210.5458,210.7789,20118.0
2022-03-14 15:30:00,235.12,235.17,234.18,234.51,38221.0,210.8327,210.8776,209.9898,210.2858,38221.0
2022-03-14 15:40:00,234.48,235.16,234.44,234.68,25097.0,210.2589,210.8686,210.223,210.4382,25097.0
2022-03-14 15:50:00,234.48,235.12,234.36,234.93,81148.0,210.2589,210.8327,210.1512,210.6624,81148.0
2022-03-15 09:30:00,236.63,238.36,235.52,235.64,41823.0,212.1868,213.7381,211.1914,211.299,41823.0
2022-03-15 09:40:00,235.73,236.2,235.01,235.34,14844.0,211.3797,211.8012,210.7341,211.03,14844.0
2022-03-15 09:50:00,235.82,237.59,235.82,237.32,9197.0,211.4604,213.0476,211.4604,212.8055,9197.0
2022-03-15 10:00:00,237.45,237.87,237.25,237.59,10531.0,212.9221,213.2987,212.7427,213.0476,10531.0
2022-03-15 10:10:00,237.74,237.74,236.32,236.68,8626.0,213.1821,213.1821,211.9088,212.2316,8626.0
2022-03-15 10:20:00,236.88,237.15,236.17,236.41,9956.0,212.4109,212.653,211.7743,211.9895,9956.0
2022-03-15 10:30:00,236.67,236.8,235.21,235.34,15013.0,212.2226,212.3392,210.9134,211.03,15013.0
2022-03-15 10:40:00,235.37,235.95,235.08,235.58,10019.0,211.0569,211.577,210.7969,211.2452,10019.0
2022-03-15 10:50:00,235.52,235.89,235.33,235.49,10611.0,211.1914,211.5232,211.021,211.1645,10611.0
2022-03-15 11:00:00,235.5,236.64,235.49,236.43,10860.0,211.1735,212.1957,211.1645,212.0074,10860.0
2022-03-15 11:10:00,236.43,236.43,235.67,235.96,8384.0,212.0074,212.0074,211.3259,211.586,8384.0
2022-03-15 11:20:00,236.06,236.85,235.81,236.85,7251.0,211.6756,212.384,211.4515,212.384,7251.0
2022-03-15 11:30:00,236.74,237.12,236.63,236.95,6048.0,212.2854,212.6261,212.1868,212.4737,6048.0
2022-03-15 11:40:00,236.79,237.04,236.63,236.75,9407.0,212.3302,212.5544,212.1868,212.2944,9407.0
2022-03-15 11:50:00,236.77,236.93,235.46,236.11,12137.0,212.3123,212.4558,211.1376,211.7205,12137.0
2022-03-15 12:00:00,235.92,236.13,235.13,235.55,8844.0,211.5501,211.7384,210.8417,211.2183,8844.0
2022-03-15 12:10:00,235.66,235.69,235.03,235.69,13092.0,211.317,211.3439,210.752,211.3439,13092.0
2022-03-15 12:20:00,235.59,236.26,235.57,235.81,6798.0,211.2542,211.855,211.2363,211.4515,6798.0
2022-03-15 12:30:00,235.77,236.15,235.61,235.96,9886.0,211.4156,211.7563,211.2721,211.586,9886.0
2022-03-15 12:40:00,236.03,236.03,235.53,235.54,12221.0,211.6487,211.6487,211.2004,211.2094,12221.0
2022-03-15 12:50:00,235.53,235.68,235.09,235.36,7179.0,211.2004,211.3349,210.8058,211.0479,7179.0
2022-03-15 13:00:00,235.41,235.91,235.37,235.49,8826.0,211.0928,211.5411,211.0569,211.1645,8826.0
2022-03-15 13:10:00,235.22,235.56,235.08,235.52,10126.0,210.9224,211.2273,210.7969,211.1914,10126.0
2022-03-15 13:20:00,235.6,235.94,235.29,235.29,6387.0,211.2632,211.568,210.9852,210.9852,6387.0
2022-03-15 13:30:00,235.34,235.36,234.91,235.02,10250.0,211.03,211.0479,210.6444,210.7431,10250.0
2022-03-15 13:40:00,235.01,235.63,234.86,235.4,11906.0,210.7341,211.2901,210.5996,211.0838,11906.0
2022-03-15 13:50:00,235.36,235.94,235.25,235.77,6946.0,211.0479,211.568,210.9493,211.4156,6946.0
2022-03-15 14:00:00,235.68,235.91,235.23,235.48,10591.0,211.3349,211.5411,210.9314,211.1556,10591.0
2022-03-15 14:10:00,235.61,235.84,234.57,234.69,12052.0,211.2721,211.4784,210.3396,210.4472,12052.0
2022-03-15 14:20:00,234.59,234.66,234.26,234.26,9618.0,210.3575,210.4203,210.0616,210.0616,9618.0
2022-03-15 14:30:00,234.26,234.67,234.08,234.52,5728.0,210.0616,210.4292,209.9002,210.2947,5728.0
2022-03-15 14:40:00,234.53,235.63,234.53,235.43,8448.0,210.3037,211.2901,210.3037,211.1107,8448.0
2022-03-15 14:50:00,235.59,236.06,235.47,236.06,12848.0,211.2542,211.6756,211.1466,211.6756,12848.0
2022-03-15 15:00:00,236.0,236.19,235.63,235.63,12744.0,211.6218,211.7922,211.2901,211.2901,12744.0
2022-03-15 15:10:00,235.77,236.09,235.53,235.91,13301.0,211.4156,211.7025,211.2004,211.5411,13301.0
2022-03-15 15:20:00,235.95,236.45,235.82,235.84,12090.0,211.577,212.0254,211.4604,211.4784,12090.0
2022-03-15 15:30:00,235.88,236.17,235.4,235.5,27624.0,211.5142,211.7743,211.0838,211.1735,27624.0
2022-03-15 15:40:00,235.52,235.74,235.21,235.68,51692.0,211.1914,211.3887,210.9134,211.3349,51692.0
2022-03-15 15:50:00,235.74,236.24,235.71,236.21,180987.0,211.3887,211.837,211.3618,211.8101,180987.0
2022-03-16 09:30:00,237.82,239.45,237.82,239.33,33102.0,213.2538,214.7155,213.2538,214.6079,33102.0
2022-03-16 09:40:00,239.16,239.69,238.82,239.41,13506.0,214.4554,214.9307,214.1505,214.6796,13506.0
2022-03-16 09:50:00,239.41,240.42,239.16,239.22,22089.0,214.6796,215.5853,214.4554,214.5092,22089.0
2022-03-16 10:00:00,238.95,238.99,236.99,237.23,9261.0,214.2671,214.303,212.5096,212.7248,9261.0
2022-03-16 10:10:00,237.11,238.95,236.93,238.66,13598.0,212.6172,214.2671,212.4558,214.0071,13598.0
2022-03-16 10:20:00,238.77,238.99,237.71,237.74,15536.0,214.1057,214.303,213.1552,213.1821,15536.0
2022-03-16 10:30:00,237.78,237.81,236.9,237.11,15223.0,213.218,213.2449,212.4289,212.6172,15223.0
2022-03-16 10:40:00,237.12,237.16,236.3,236.75,8396.0,212.6261,212.662,211.8908,212.2944,8396.0
2022-03-16 10:50:00,236.79,237.45,236.76,237.37,11441.0,212.3302,212.9221,212.3033,212.8503,11441.0
2022-03-16 11:00:00,237.45,238.01,237.05,237.55,12052.0,212.9221,213.4242,212.5634,213.0117,12052.0
2022-03-16 11:10:00,237.7,237.73,236.82,236.89,8906.0,213.1462,213.1731,212.3571,212.4199,8906.0
2022-03-16 11:20:00,237.0,237.05,236.49,236.83,10076.0,212.5185,212.5634,212.0612,212.3661,10076.0
2022-03-16 11:30:00,236.76,236.96,236.37,236.7,20289.0,212.3033,212.4827,211.9536,212.2495,20289.0
2022-03-16 11:40:00,236.72,237.56,236.65,237.49,7490.0,212.2675,213.0207,212.2047,212.9579,7490.0
2022-03-16 11:50:00,237.57,237.69,237.44,237.59,8391.0,213.0297,213.1373,212.9131,213.0476,8391.0
2022-03-16 12:00:00,237.66,238.56,237.65,238.33,10834.0,213.1104,213.9174,213.1014,213.7112,10834.0
2022-03-16 12:10:00,238.2,238.96,238.0,238.63,30973.0,213.5946,214.2761,213.4152,213.9802,30973.0
2022-03-16 12:20:00,238.62,238.81,237.96,238.41,14047.0,213.9712,214.1416,213.3794,213.7829,14047.0
2022-03-16 12:30:00,238.62,238.75,238.28,238.34,11162.0,213.9712,214.0878,213.6663,213.7201,11162.0
2022-03-16 12:40:00,238.32,239.1,238.18,238.43,12773.0,213.7022,214.4016,213.5767,213.8008,12773.0
2022-03-16 12:50:00,238.36,238.97,238.3,238.97,30950.0,213.7381,214.285,213.6843,214.285,30950.0
2022-03-16 13:00:00,239.05,239.36,238.65,239.02,59617.0,214.3568,214.6348,213.9981,214.3299,59617.0
2022-03-16 13:10:00,238.96,238.96,238.03,238.03,15784.0,214.2761,214.2761,213.4421,213.4421,15784.0
2022-03-16 13:20:00,238.04,238.23,237.62,237.87,20654.0,213.4511,213.6215,213.0745,213.2987,20654.0
2022-03-16 13:30:00,237.93,238.41,237.92,238.19,10693.0,213.3525,213.7829,213.3435,213.5856,10693.0
2022-03-16 13:40:00,238.2,238.51,238.05,238.39,10603.0,213.5946,213.8726,213.4601,213.765,10603.0
2022-03-16 13:50:00,238.51,238.77,238.27,238.5,16352.0,213.8726,214.1057,213.6574,213.8636,16352.0
2022-03-16 14:00:00,238.33,238.56,236.6,236.6,31026.0,213.7112,213.9174,212.1599,212.1599,31026.0
2022-03-16 14:10:00,236.57,237.54,236.41,237.47,46132.0,212.133,213.0028,211.9895,212.94,46132.0
2022-03-16 14:20:00,237.62,237.62,236.2,236.28,29208.0,213.0745,213.0745,211.8012,211.8729,29208.0
2022-03-16 14:30:00,236.24,237.31,235.67,237.14,40573.0,211.837,212.7965,211.3259,212.6441,40573.0
2022-03-16 14:40:00,237.16,237.75,236.94,237.34,14080.0,212.662,213.1911,212.4647,212.8234,14080.0
2022-03-16 14:50:00,237.31,238.2,237.12,237.41,21775.0,212.7965,213.5946,212.6261,212.8862,21775.0
2022-03-16 15:00:00,237.45,238.24,237.16,237.67,21229.0,212.9221,213.6305,212.662,213.1193,21229.0
2022-03-16 15:10:00,237.61,238.74,237.49,238.59,20840.0,213.0655,214.0788,212.9579,213.9443,20840.0
2022-03-16 15:20:00,238.8,239.55,238.69,239.28,17805.0,214.1326,214.8051,214.034,214.563,17805.0
2022-03-16 15:30:00,239.22,239.27,238.52,238.79,30223.0,214.5092,214.5541,213.8815,214.1236,30223.0
2022-03-16 15:40:00,238.73,239.19,238.14,239.14,41532.0,214.0698,214.4823,213.5408,214.4375,41532.0
2022-03-16 15:50:00,239.14,239.95,238.61,239.73,109895.0,214.4375,215.1638,213.9622,214.9665,109895.0
2022-03-17 09:30:00,238.49,241.68,238.49,241.45,35622.0,213.8546,216.7151,213.8546,216.5089,35622.0
2022-03-17 09:40:00,241.53,242.66,241.04,241.56,25522.0,216.5806,217.5939,216.1412,216.6075,25522.0
2022-03-17 09:50:00,241.66,243.0,241.66,242.85,13726.0,216.6972,217.8988,216.6972,217.7643,13726.0
2022-03-17 10:00:00,242.96,243.68,242.96,243.22,19617.0,217.8629,218.5085,217.8629,218.096,19617.0
2022-03-17 10:10:00,243.21,243.83,242.88,243.6,26948.0,218.0871,218.643,217.7912,218.4368,26948.0
2022-03-17 10:20:00,243.38,244.15,243.38,243.79,23906.0,218.2395,218.93,218.2395,218.6072,23906.0
2022-03-17 10:30:00,243.79,244.97,243.57,244.97,21627.0,218.6072,219.6653,218.4099,219.6653,21627.0
2022-03-17 10:40:00,244.95,244.95,243.88,244.38,18559.0,219.6473,219.6473,218.6879,219.1362,18559.0
2022-03-17 10:50:00,244.35,244.52,243.32,243.73,11420.0,219.1093,219.2617,218.1857,218.5534,11420.0
2022-03-17 11:00:00,243.63,244.35,243.28,244.35,15763.0,218.4637,219.1093,218.1498,219.1093,15763.0
2022-03-17 11:10:00,244.39,244.4,243.71,243.95,14194.0,219.1452,219.1541,218.5354,218.7506,14194.0
2022-03-17 11:20:00,243.99,244.41,243.67,243.77,18400.0,218.7865,219.1631,218.4995,218.5892,18400.0
2022-03-17 11:30:00,243.66,244.34,243.66,244.15,8816.0,218.4906,219.1003,218.4906,218.93,8816.0
2022-03-17 11:40:00,244.23,244.4,243.47,243.93,17659.0,219.0017,219.1541,218.3202,218.7327,17659.0
2022-03-17 11:50:00,243.97,244.41,243.38,244.3,25973.0,218.7686,219.1631,218.2395,219.0645,25973.0
2022-03-17 12:00:00,244.25,244.53,244.13,244.13,8562.0,219.0196,219.2707,218.912,218.912,8562.0
2022-03-17 12:10:00,244.14,244.22,243.82,244.11,11620.0,218.921,218.9927,218.6341,218.8941,11620.0
2022-03-17 12:20:00,244.15,244.97,244.15,244.82,13535.0,218.93,219.6653,218.93,219.5308,13535.0
2022-03-17 12:30:00,244.91,245.1,244.71,245.02,11204.0,219.6115,219.7818,219.4321,219.7101,11204.0
2022-03-17 12:40:00,244.97,245.02,244.27,244.57,9863.0,219.6653,219.7101,219.0376,219.3066,9863.0
2022-03-17 12:50:00,244.52,244.77,244.37,244.65,6755.0,219.2617,219.4859,219.1272,219.3783,6755.0
2022-03-17 13:00:00,244.61,244.63,243.78,243.81,7015.0,219.3424,219.3604,218.5982,218.6251,7015.0
2022-03-17 13:10:00,243.9,244.39,243.86,243.99,13311.0,218.7058,219.1452,218.6699,218.7865,13311.0
2022-03-17 13:20:00,243.95,244.01,243.42,243.55,28386.0,218.7506,218.8044,218.2754,218.3919,28386.0
2022-03-17 13:30:00,243.6,243.9,243.5,243.9,43265.0,218.4368,218.7058,218.3471,218.7058,43265.0
2022-03-17 13:40:00,243.86,244.12,243.51,243.53,24306.0,218.6699,218.9031,218.3561,218.374,24306.0
2022-03-17 13:50:00,243.47,243.74,243.27,243.6,10565.0,218.3202,218.5623,218.1409,218.4368,10565.0
2022-03-17 14:00:00,243.52,243.66,243.47,243.54,13400.0,218.365,218.4906,218.3202,218.383,13400.0
2022-03-17 14:10:00,243.57,243.7,243.44,243.54,14539.0,218.4099,218.5264,218.2933,218.383,14539.0
2022-03-17 14:20:00,243.55,243.84,243.5,243.55,30235.0,218.3919,218.652,218.3471,218.3919,30235.0
2022-03-17 14:30:00,243.56,243.91,243.53,243.75,6812.0,218.4009,218.7148,218.374,218.5713,6812.0
2022-03-17 14:40:00,243.66,243.76,243.51,243.76,22578.0,218.4906,218.5803,218.3561,218.5803,22578.0
2022-03-17 14:50:00,243.76,243.77,243.55,243.58,8149.0,218.5803,218.5892,218.3919,218.4188,8149.0
2022-03-17 15:00:00,243.6,243.99,243.55,243.82,18565.0,218.4368,218.7865,218.3919,218.6341,18565.0
2022-03-17 15:10:00,243.81,243.95,243.2,243.93,43790.0,218.6251,218.7506,218.0781,218.7327,43790.0
2022-03-17 15:20:00,243.88,244.12,243.66,243.95,14546.0,218.6879,218.9031,218.4906,218.7506,14546.0
2022-03-17 15:30:00,243.98,244.44,243.86,244.0,41660.0,218.7775,219.19,218.6699,218.7955,41660.0
2022-03-17 15:40:00,243.97,244.68,243.87,244.4,97715.0,218.7686,219.4052,218.6789,219.1541,97715.0
2022-03-17 15:50:00,244.4,245.24,244.06,245.15,187141.0,219.1541,219.9074,218.8493,219.8267,187141.0
2022-03-18 09:30:00,247.17,248.46,246.08,246.31,648324.0,221.638,222.7948,220.6606,220.8668,648324.0
2022-03-18 09:40:00,246.64,247.28,245.79,247.28,22722.0,221.1628,221.7366,220.4006,221.7366,22722.0
2022-03-18 09:50:00,247.31,247.7,246.18,246.97,33399.0,221.7635,222.1133,220.7503,221.4587,33399.0
2022-03-18 10:00:00,246.92,247.21,245.86,245.86,26260.0,221.4138,221.6739,220.4633,220.4633,26260.0
2022-03-18 10:10:00,245.97,246.32,244.96,245.42,12782.0,220.562,220.8758,219.6563,220.0688,12782.0
2022-03-18 10:20:00,245.34,245.64,244.91,245.27,13409.0,219.997,220.2661,219.6115,219.9343,13409.0
2022-03-18 10:30:00,245.26,246.19,245.12,246.09,19402.0,219.9253,220.7592,219.7998,220.6696,19402.0
2022-03-18 10:40:00,245.99,246.05,245.13,245.14,10029.0,220.5799,220.6337,219.8087,219.8177,10029.0
2022-03-18 10:50:00,245.09,245.42,245.04,245.34,7834.0,219.7729,220.0688,219.728,219.997,7834.0
2022-03-18 11:00:00,245.3,245.71,245.17,245.41,19086.0,219.9612,220.3288,219.8446,220.0598,19086.0
2022-03-18 11:10:00,245.5,245.57,244.98,245.41,16743.0,220.1405,220.2033,219.6742,220.0598,16743.0
2022-03-18 11:20:00,245.41,245.52,245.05,245.18,23657.0,220.0598,220.1584,219.737,219.8536,23657.0
2022-03-18 11:30:00,245.16,245.19,243.84,244.46,19141.0,219.8356,219.8625,218.652,219.2079,19141.0
2022-03-18 11:40:00,244.45,244.47,243.98,244.24,10598.0,219.199,219.2169,218.7775,219.0107,10598.0
2022-03-18 11:50:00,244.27,244.43,243.72,244.42,15188.0,219.0376,219.181,218.5444,219.1721,15188.0
2022-03-18 12:00:00,244.34,244.43,243.95,243.96,8574.0,219.1003,219.181,218.7506,218.7596,8574.0
2022-03-18 12:10:00,243.95,244.3,243.78,244.0,11987.0,218.7506,219.0645,218.5982,218.7955,11987.0
2022-03-18 12:20:00,243.85,244.51,243.78,244.16,14433.0,218.661,219.2528,218.5982,218.9389,14433.0
2022-03-18 12:30:00,244.24,244.28,243.67,243.85,19412.0,219.0107,219.0465,218.4995,218.661,19412.0
2022-03-18 12:40:00,243.96,244.03,243.13,243.23,18480.0,218.7596,218.8224,218.0153,218.105,18480.0
2022-03-18 12:50:00,243.25,243.4,242.92,243.1,42353.0,218.1229,218.2574,217.827,217.9884,42353.0
2022-03-18 13:00:00,243.22,243.6,242.92,243.6,14474.0,218.096,218.4368,217.827,218.4368,14474.0
2022-03-18 13:10:00,243.7,243.74,242.92,243.02,18648.0,218.5264,218.5623,217.827,217.9167,18648.0
2022-03-18 13:20:00,243.1,243.56,243.1,243.35,16276.0,217.9884,218.4009,217.9884,218.2126,16276.0
2022-03-18 13:30:00,243.36,243.61,243.17,243.23,20069.0,218.2216,218.4457,218.0512,218.105,20069.0
2022-03-18 13:40:00,243.12,243.83,243.1,243.44,31426.0,218.0064,218.643,217.9884,218.2933,31426.0
2022-03-18 13:50:00,243.36,243.58,243.0,243.0,21317.0,218.2216,218.4188,217.8988,217.8988,21317.0
2022-03-18 14:00:00,243.02,243.17,242.23,242.39,16427.0,217.9167,218.0512,217.2083,217.3518,16427.0
2022-03-18 14:10:00,242.37,242.9,242.01,242.64,34173.0,217.3338,217.8091,217.011,217.5759,34173.0
2022-03-18 14:20:00,242.66,243.33,242.62,243.1,16782.0,217.5939,218.1947,217.558,217.9884,16782.0
2022-03-18 14:30:00,243.02,243.05,242.7,242.9,15933.0,217.9167,217.9436,217.6297,217.8091,15933.0
2022-03-18 14:40:00,242.88,243.01,242.45,242.61,17263.0,217.7912,217.9077,217.4056,217.549,17263.0
2022-03-18 14:50:00,242.69,243.32,242.65,242.87,18948.0,217.6208,218.1857,217.5849,217.7822,18948.0
2022-03-18 15:00:00,242.92,243.32,242.82,243.25,24908.0,217.827,218.1857,217.7374,218.1229,24908.0
2022-03-18 15:10:00,243.26,243.35,242.53,242.98,36495.0,218.1319,218.2126,217.4773,217.8808,36495.0
2022-03-18 15:20:00,242.91,242.97,242.67,242.67,22901.0,217.8181,217.8719,217.6028,217.6028,22901.0
2022-03-18 15:30:00,242.7,243.27,242.0,242.11,78655.0,217.6297,218.1409,217.0021,217.1007,78655.0
2022-03-18 15:40:00,242.16,242.94,241.8,242.8,64847.0,217.1455,217.845,216.8227,217.7194,64847.0
2022-03-18 15:50:00,242.59,243.11,241.81,242.63,219669.0,217.5311,217.9974,216.8317,217.567,219669.0
2022-03-21 09:30:00,241.81,244.72,241.81,244.72,57681.0,216.8317,219.4411,216.8317,219.4411,57681.0
2022-03-21 09:40:00,244.6,245.0,243.79,243.96,30005.0,219.3335,219.6922,218.6072,218.7596,30005.0
2022-03-21 09:50:00,243.96,244.2,243.23,243.49,18831.0,218.7596,218.9748,218.105,218.3381,18831.0
2022-03-21 10:00:00,243.58,243.58,242.76,243.08,21244.0,218.4188,218.4188,217.6835,217.9705,21244.0
2022-03-21 10:10:00,243.08,243.2,242.19,242.2,21410.0,217.9705,218.0781,217.1724,217.1814,21410.0
2022-03-21 10:20:00,242.3,243.16,242.0,243.04,9940.0,217.2711,218.0422,217.0021,217.9346,9940.0
2022-03-21 10:30:00,243.11,243.61,243.1,243.41,11190.0,217.9974,218.4457,217.9884,218.2664,11190.0
2022-03-21 10:40:00,243.47,244.07,243.31,243.93,17853.0,218.3202,218.8582,218.1767,218.7327,17853.0
2022-03-21 10:50:00,243.86,244.1,243.52,243.86,10809.0,218.6699,218.8851,218.365,218.6699,10809.0
2022-03-21 11:00:00,243.96,244.2,243.28,243.31,13799.0,218.7596,218.9748,218.1498,218.1767,13799.0
2022-03-21 11:10:00,243.14,243.14,242.76,242.87,9728.0,218.0243,218.0243,217.6835,217.7822,9728.0
2022-03-21 11:20:00,242.72,243.0,242.6,242.67,6405.0,217.6477,217.8988,217.5401,217.6028,6405.0
2022-03-21 11:30:00,242.66,243.02,242.66,242.85,6005.0,217.5939,217.9167,217.5939,217.7643,6005.0
2022-03-21 11:40:00,242.87,243.29,242.86,243.29,16039.0,217.7822,218.1588,217.7732,218.1588,16039.0
2022-03-21 11:50:00,243.32,244.0,243.32,243.53,27638.0,218.1857,218.7955,218.1857,218.374,27638.0
2022-03-21 12:00:00,243.62,243.62,242.96,243.34,4617.0,218.4547,218.4547,217.8629,218.2036,4617.0
2022-03-21 12:10:00,243.24,243.65,243.23,243.46,15427.0,218.114,218.4816,218.105,218.3112,15427.0
2022-03-21 12:20:00,243.46,243.6,243.28,243.28,4460.0,218.3112,218.4368,218.1498,218.1498,4460.0
2022-03-21 12:30:00,243.09,243.09,242.4,242.45,12233.0,217.9795,217.9795,217.3607,217.4056,12233.0
2022-03-21 12:40:00,242.49,242.64,242.43,242.43,7993.0,217.4414,217.5759,217.3876,217.3876,7993.0
2022-03-21 12:50:00,242.49,242.54,241.18,241.24,6564.0,217.4414,217.4863,216.2668,216.3206,6564.0
2022-03-21 13:00:00,241.24,241.37,240.77,241.16,17190.0,216.3206,216.4371,215.8991,216.2488,17190.0
2022-03-21 13:10:00,241.06,241.07,240.03,240.03,13019.0,216.1592,216.1681,215.2356,215.2356,13019.0
2022-03-21 13:20:00,240.21,240.69,240.17,240.35,7744.0,215.397,215.8274,215.3611,215.5225,7744.0
2022-03-21 13:30:00,240.24,241.67,240.24,241.63,14561.0,215.4239,216.7061,215.4239,216.6703,14561.0
2022-03-21 13:40:00,241.68,241.82,241.24,241.76,11866.0,216.7151,216.8406,216.3206,216.7868,11866.0
2022-03-21 13:50:00,241.76,241.76,241.39,241.47,19818.0,216.7868,216.7868,216.4551,216.5268,19818.0
2022-03-21 14:00:00,241.54,241.6,241.16,241.33,17732.0,216.5896,216.6434,216.2488,216.4013,17732.0
2022-03-21 14:10:00,241.38,241.41,240.96,241.05,11049.0,216.4461,216.473,216.0695,216.1502,11049.0
2022-03-21 14:20:00,241.16,241.45,240.68,240.99,23023.0,216.2488,216.5089,215.8184,216.0964,23023.0
2022-03-21 14:30:00,240.95,241.52,240.88,241.31,7848.0,216.0605,216.5716,215.9977,216.3833,7848.0
2022-03-21 14:40:00,241.45,241.56,241.06,241.17,16790.0,216.5089,216.6075,216.1592,216.2578,16790.0
2022-03-21 14:50:00,241.25,241.34,240.68,240.7,7747.0,216.3295,216.4102,215.8184,215.8363,7747.0
2022-03-21 15:00:00,240.64,241.05,240.58,240.87,10127.0,215.7825,216.1502,215.7287,215.9888,10127.0
2022-03-21 15:10:00,240.84,241.53,240.84,241.39,12830.0,215.9619,216.5806,215.9619,216.4551,12830.0
2022-03-21 15:20:00,241.42,242.01,241.37,242.0,19546.0,216.482,217.011,216.4371,217.0021,19546.0
2022-03-21 15:30:00,242.02,242.28,241.72,241.77,26329.0,217.02,217.2531,216.751,216.7958,26329.0
2022-03-21 15:40:00,241.8,241.81,240.69,240.69,24034.0,216.8227,216.8317,215.8274,215.8274,24034.0
2022-03-21 15:50:00,240.74,241.95,240.74,241.58,66929.0,215.8722,216.9572,215.8722,216.6254,66929.0
2022-03-22 09:30:00,242.23,243.29,241.84,242.2,29071.0,217.2083,218.1588,216.8586,217.1814,29071.0
2022-03-22 09:40:00,242.13,242.34,240.99,241.13,8717.0,217.1186,217.3069,216.0964,216.2219,8717.0
2022-03-22 09:50:00,241.33,241.51,240.34,240.41,18915.0,216.4013,216.5627,215.5135,215.5763,18915.0
2022-03-22 10:00:00,240.39,241.48,240.29,241.3,17728.0,215.5584,216.5358,215.4687,216.3744,17728.0
2022-03-22 10:10:00,241.29,241.72,241.19,241.37,14449.0,216.3654,216.751,216.2757,216.4371,14449.0
2022-03-22 10:20:00,241.4,241.79,241.25,241.64,16096.0,216.464,216.8137,216.3295,216.6792,16096.0
2022-03-22 10:30:00,241.65,242.09,241.38,241.47,16244.0,216.6882,217.0828,216.4461,216.5268,16244.0
2022-03-22 10:40:00,241.58,241.9,240.92,241.03,16681.0,216.6254,216.9124,216.0336,216.1323,16681.0
2022-03-22 10:50:00,241.18,241.22,240.95,240.96,10679.0,216.2668,216.3026,216.0605,216.0695,10679.0
2022-03-22 11:00:00,240.91,240.93,240.25,240.45,15179.0,216.0246,216.0426,215.4328,215.6122,15179.0
2022-03-22 11:10:00,240.5,241.07,240.12,240.96,23252.0,215.657,216.1681,215.3163,216.0695,23252.0
2022-03-22 11:20:00,240.85,241.01,240.47,240.97,18495.0,215.9708,216.1143,215.6301,216.0785,18495.0
2022-03-22 11:30:00,240.97,241.45,240.86,241.45,7112.0,216.0785,216.5089,215.9798,216.5089,7112.0
2022-03-22 11:40:00,241.42,241.75,241.22,241.58,14896.0,216.482,216.7779,216.3026,216.6254,14896.0
2022-03-22 11:50:00,241.59,241.84,241.59,241.8,16136.0,216.6344,216.8586,216.6344,216.8227,16136.0
2022-03-22 12:00:00,241.77,242.1,241.25,241.39,16350.0,216.7958,217.0917,216.3295,216.4551,16350.0
2022-03-22 12:10:00,241.46,242.04,241.41,241.83,13990.0,216.5178,217.0379,216.473,216.8496,13990.0
2022-03-22 12:20:00,241.81,241.93,241.6,241.61,10337.0,216.8317,216.9393,216.6434,216.6523,10337.0
2022-03-22 12:30:00,241.6,241.63,241.0,241.16,37553.0,216.6434,216.6703,216.1054,216.2488,37553.0
2022-03-22 12:40:00,241.22,241.63,241.19,241.59,11562.0,216.3026,216.6703,216.2757,216.6344,11562.0
2022-03-22 12:50:00,241.59,241.88,241.57,241.8,7110.0,216.6344,216.8945,216.6165,216.8227,7110.0
2022-03-22 13:00:00,241.76,242.04,241.68,242.01,21136.0,216.7868,217.0379,216.7151,217.011,21136.0
2022-03-22 13:10:00,241.98,242.2,241.89,242.0,4514.0,216.9841,217.1814,216.9034,217.0021,4514.0
2022-03-22 13:20:00,242.03,242.03,241.47,241.47,7562.0,217.029,217.029,216.5268,216.5268,7562.0
2022-03-22 13:30:00,241.42,241.66,241.17,241.27,9463.0,216.482,216.6972,216.2578,216.3475,9463.0
2022-03-22 13:40:00,241.17,241.25,241.01,241.21,7949.0,216.2578,216.3295,216.1143,216.2937,7949.0
2022-03-22 13:50:00,241.17,241.52,241.17,241.33,6866.0,216.2578,216.5716,216.2578,216.4013,6866.0
2022-03-22 14:00:00,241.36,241.39,240.78,241.05,9711.0,216.4282,216.4551,215.9081,216.1502,9711.0
2022-03-22 14:10:00,241.02,241.08,240.7,240.9,7344.0,216.1233,216.1771,215.8363,216.0157,7344.0
2022-03-22 14:20:00,240.87,240.92,240.25,240.43,15539.0,215.9888,216.0336,215.4328,215.5942,15539.0
2022-03-22 14:30:00,240.46,240.48,240.23,240.38,13268.0,215.6211,215.6391,215.4149,215.5494,13268.0
2022-03-22 14:40:00,240.31,240.36,240.05,240.14,23086.0,215.4866,215.5315,215.2535,215.3342,23086.0
2022-03-22 14:50:00,240.17,240.66,240.04,240.24,23117.0,215.3611,215.8005,215.2445,215.4239,23117.0
2022-03-22 15:00:00,240.22,240.48,240.08,240.11,20414.0,215.4059,215.6391,215.2804,215.3073,20414.0
2022-03-22 15:10:00,240.1,240.23,239.93,240.11,34094.0,215.2983,215.4149,215.1459,215.3073,34094.0
2022-03-22 15:20:00,240.22,240.36,239.84,240.0,29955.0,215.4059,215.5315,215.0652,215.2086,29955.0
2022-03-22 15:30:00,240.03,240.3,239.97,240.13,51057.0,215.2356,215.4777,215.1817,215.3252,51057.0
2022-03-22 15:40:00,240.13,240.73,239.92,240.06,72300.0,215.3252,215.8632,215.1369,215.2625,72300.0
2022-03-22 15:50:00,239.95,240.4,239.11,239.67,201695.0,215.1638,215.5673,214.4106,214.9127,201695.0
2022-03-23 09:30:00,239.07,240.22,237.85,237.85,28141.0,214.3747,215.4059,213.2807,213.2807,28141.0
2022-03-23 09:40:00,237.87,237.89,235.39,236.57,17330.0,213.2987,213.3166,211.0748,212.133,17330.0
2022-03-23 09:50:00,236.69,236.87,235.7,235.86,18225.0,212.2406,212.402,211.3528,211.4963,18225.0
2022-03-23 10:00:00,235.77,236.22,235.63,235.66,17467.0,211.4156,211.8191,211.2901,211.317,17467.0
2022-03-23 10:10:00,235.56,236.15,235.53,235.73,11517.0,211.2273,211.7563,211.2004,211.3797,11517.0
2022-03-23 10:20:00,235.73,236.09,235.57,236.01,15090.0,211.3797,211.7025,211.2363,211.6308,15090.0
2022-03-23 10:30:00,236.05,236.18,235.78,235.78,33857.0,211.6667,211.7832,211.4246,211.4246,33857.0
2022-03-23 10:40:00,235.75,236.2,235.75,236.0,12257.0,211.3977,211.8012,211.3977,211.6218,12257.0
2022-03-23 10:50:00,235.98,236.26,235.69,236.06,15938.0,211.6039,211.855,211.3439,211.6756,15938.0
2022-03-23 11:00:00,236.14,236.46,235.81,235.93,9149.0,211.7474,212.0343,211.4515,211.5591,9149.0
2022-03-23 11:10:00,235.93,236.09,235.7,235.72,11526.0,211.5591,211.7025,211.3528,211.3708,11526.0
2022-03-23 11:20:00,235.71,235.75,235.17,235.58,11637.0,211.3618,211.3977,210.8776,211.2452,11637.0
2022-03-23 11:30:00,235.54,236.16,235.35,235.9,23939.0,211.2094,211.7653,211.039,211.5322,23939.0
2022-03-23 11:40:00,235.93,236.07,235.81,235.99,10541.0,211.5591,211.6846,211.4515,211.6129,10541.0
2022-03-23 11:50:00,235.93,236.18,235.93,236.12,18810.0,211.5591,211.7832,211.5591,211.7294,18810.0
2022-03-23 12:00:00,236.18,236.46,235.76,235.96,16456.0,211.7832,212.0343,211.4066,211.586,16456.0
2022-03-23 12:10:00,235.86,236.04,235.28,235.74,8579.0,211.4963,211.6577,210.9762,211.3887,8579.0
2022-03-23 12:20:00,235.72,236.08,235.7,235.84,8285.0,211.3708,211.6936,211.3528,211.4784,8285.0
2022-03-23 12:30:00,235.83,236.0,235.65,235.8,10601.0,211.4694,211.6218,211.308,211.4425,10601.0
2022-03-23 12:40:00,235.78,235.78,235.3,235.44,6506.0,211.4246,211.4246,210.9941,211.1197,6506.0
2022-03-23 12:50:00,235.47,236.0,235.44,236.0,15033.0,211.1466,211.6218,211.1197,211.6218,15033.0
2022-03-23 13:00:00,235.98,236.19,235.93,235.95,9579.0,211.6039,211.7922,211.5591,211.577,9579.0
2022-03-23 13:10:00,235.95,236.12,235.81,235.85,13113.0,211.577,211.7294,211.4515,211.4873,13113.0
2022-03-23 13:20:00,235.88,235.96,235.44,235.44,9461.0,211.5142,211.586,211.1197,211.1197,9461.0
2022-03-23 13:30:00,235.36,235.81,235.31,235.59,8996.0,211.0479,211.4515,211.0031,211.2542,8996.0
2022-03-23 13:40:00,235.58,235.85,235.43,235.85,8418.0,211.2452,211.4873,211.1107,211.4873,8418.0
2022-03-23 13:50:00,235.89,236.07,235.68,236.07,12974.0,211.5232,211.6846,211.3349,211.6846,12974.0
2022-03-23 14:00:00,236.02,236.34,235.66,235.77,17197.0,211.6398,211.9267,211.317,211.4156,17197.0
2022-03-23 14:10:00,235.77,235.91,235.64,235.64,6171.0,211.4156,211.5411,211.299,211.299,6171.0
2022-03-23 14:20:00,235.72,235.73,235.28,235.64,15733.0,211.3708,211.3797,210.9762,211.299,15733.0
2022-03-23 14:30:00,235.62,235.67,235.41,235.45,11510.0,211.2811,211.3259,211.0928,211.1287,11510.0
2022-03-23 14:40:00,235.52,235.57,235.24,235.27,13071.0,211.1914,211.2363,210.9403,210.9672,13071.0
2022-03-23 14:50:00,235.3,235.31,234.72,234.72,11756.0,210.9941,211.0031,210.4741,210.4741,11756.0
2022-03-23 15:00:00,234.74,235.08,234.68,235.01,24709.0,210.492,210.7969,210.4382,210.7341,24709.0
2022-03-23 15:10:00,234.96,234.96,234.64,234.82,20420.0,210.6893,210.6893,210.4023,210.5637,20420.0
2022-03-23 15:20:00,234.83,235.35,234.83,235.09,25388.0,210.5727,211.039,210.5727,210.8058,25388.0
2022-03-23 15:30:00,235.05,235.06,234.35,234.52,26041.0,210.77,210.7789,210.1423,210.2947,26041.0
2022-03-23 15:40:00,234.54,234.65,234.02,234.22,33745.0,210.3127,210.4113,209.8464,210.0257,33745.0
2022-03-23 15:50:00,234.31,234.43,233.71,233.82,117211.0,210.1064,210.214,209.5684,209.667,117211.0
2022-03-24 09:30:00,233.6,234.52,231.5,231.64,48371.0,209.4698,210.2947,207.5867,207.7122,48371.0
2022-03-24 09:40:00,231.62,231.94,230.67,230.86,41063.0,207.6943,207.9812,206.8424,207.0128,41063.0
2022-03-24 09:50:00,230.91,231.67,230.91,231.46,14486.0,207.0576,207.7391,207.0576,207.5508,14486.0
2022-03-24 10:00:00,231.43,232.18,231.42,232.03,28110.0,207.5239,208.1964,207.5149,208.0619,28110.0
2022-03-24 10:10:00,232.06,232.13,231.3,231.45,50638.0,208.0888,208.1516,207.4073,207.5418,50638.0
2022-03-24 10:20:00,231.49,232.59,231.41,232.19,55023.0,207.5777,208.5641,207.506,208.2054,55023.0
2022-03-24 10:30:00,232.28,233.01,232.19,232.66,76602.0,208.2861,208.9407,208.2054,208.6269,76602.0
2022-03-24 10:40:00,232.75,232.93,232.4,232.7,32535.0,208.7076,208.869,208.3937,208.6627,32535.0
2022-03-24 10:50:00,232.66,233.02,232.29,232.32,16278.0,208.6269,208.9497,208.2951,208.322,16278.0
2022-03-24 11:00:00,232.39,232.92,232.26,232.76,38350.0,208.3847,208.86,208.2682,208.7165,38350.0
2022-03-24 11:10:00,232.77,233.06,232.55,232.88,135565.0,208.7255,208.9855,208.5282,208.8241,135565.0
2022-03-24 11:20:00,232.94,233.33,232.42,233.26,71024.0,208.8779,209.2276,208.4116,209.1649,71024.0
2022-03-24 11:30:00,233.31,233.51,233.13,233.51,8723.0,209.2097,209.389,209.0483,209.389,8723.0
2022-03-24 11:40:00,233.55,233.99,232.97,232.98,20630.0,209.4249,209.8195,208.9048,208.9138,20630.0
2022-03-24 11:50:00,232.93,233.45,232.86,233.01,12056.0,208.869,209.3352,208.8062,208.9407,12056.0
2022-03-24 12:00:00,233.04,233.1,232.5,232.54,28676.0,208.9676,209.0214,208.4834,208.5192,28676.0
2022-03-24 12:10:00,232.62,232.8,232.47,232.7,43989.0,208.591,208.7524,208.4565,208.6627,43989.0
2022-03-24 12:20:00,232.7,232.8,232.5,232.75,14363.0,208.6627,208.7524,208.4834,208.7076,14363.0
2022-03-24 12:30:00,232.76,232.8,232.57,232.59,11891.0,208.7165,208.7524,208.5461,208.5641,11891.0
2022-03-24 12:40:00,232.57,232.8,232.55,232.8,33044.0,208.5461,208.7524,208.5282,208.7524,33044.0
2022-03-24 12:50:00,232.76,232.8,232.55,232.61,17452.0,208.7165,208.7524,208.5282,208.582,17452.0
2022-03-24 13:00:00,232.55,232.8,232.33,232.56,29059.0,208.5282,208.7524,208.3309,208.5372,29059.0
2022-03-24 13:10:00,232.6,232.65,231.98,232.65,24729.0,208.573,208.6179,208.0171,208.6179,24729.0
2022-03-24 13:20:00,232.59,232.83,232.54,232.55,52220.0,208.5641,208.7793,208.5192,208.5282,52220.0
2022-03-24 13:30:00,232.55,233.25,232.51,233.25,31419.0,208.5282,209.1559,208.4923,209.1559,31419.0
2022-03-24 13:40:00,233.34,233.62,233.0,233.27,14625.0,209.2366,209.4877,208.9317,209.1738,14625.0
2022-03-24 13:50:00,233.21,234.32,233.13,234.3,18175.0,209.12,210.1154,209.0483,210.0974,18175.0
2022-03-24 14:00:00,234.24,234.4,234.17,234.29,7187.0,210.0436,210.1871,209.9809,210.0885,7187.0
2022-03-24 14:10:00,234.25,234.57,234.12,234.48,7477.0,210.0526,210.3396,209.936,210.2589,7477.0
2022-03-24 14:20:00,234.45,234.45,233.99,234.25,10736.0,210.2319,210.2319,209.8195,210.0526,10736.0
2022-03-24 14:30:00,234.28,234.35,233.9,234.09,11779.0,210.0795,210.1423,209.7388,209.9091,11779.0
2022-03-24 14:40:00,234.09,234.46,234.04,234.23,21819.0,209.9091,210.2409,209.8643,210.0347,21819.0
2022-03-24 14:50:00,234.24,234.46,234.19,234.23,11301.0,210.0436,210.2409,209.9988,210.0347,11301.0
2022-03-24 15:00:00,234.16,234.55,234.04,234.44,17238.0,209.9719,210.3216,209.8643,210.223,17238.0
2022-03-24 15:10:00,234.47,234.77,234.39,234.57,13481.0,210.2499,210.5189,210.1781,210.3396,13481.0
2022-03-24 15:20:00,234.69,234.83,234.55,234.82,8143.0,210.4472,210.5727,210.3216,210.5637,8143.0
2022-03-24 15:30:00,234.82,234.94,234.44,234.52,17469.0,210.5637,210.6713,210.223,210.2947,17469.0
2022-03-24 15:40:00,234.55,234.93,234.44,234.86,52724.0,210.3216,210.6624,210.223,210.5996,52724.0
2022-03-24 15:50:00,234.95,235.56,234.95,235.52,63637.0,210.6803,211.2273,210.6803,211.1914,63637.0
2022-03-25 09:30:00,237.42,238.49,236.54,237.04,28359.0,212.8952,213.8546,212.1061,212.5544,28359.0
2022-03-25 09:40:00,237.01,238.0,236.94,238.0,125162.0,212.5275,213.4152,212.4647,213.4152,125162.0
2022-03-25 09:50:00,237.96,238.13,237.32,237.74,11737.0,213.3794,213.5318,212.8055,213.1821,11737.0
2022-03-25 10:00:00,237.7,237.72,236.88,236.98,10008.0,213.1462,213.1642,212.4109,212.5006,10008.0
2022-03-25 10:10:00,236.97,237.25,236.78,237.09,15695.0,212.4916,212.7427,212.3213,212.5992,15695.0
2022-03-25 10:20:00,237.09,237.52,237.0,237.21,8363.0,212.5992,212.9848,212.5185,212.7068,8363.0
2022-03-25 10:30:00,237.16,237.47,237.15,237.2,7153.0,212.662,212.94,212.653,212.6979,7153.0
2022-03-25 10:40:00,237.22,237.22,236.8,237.14,26809.0,212.7158,212.7158,212.3392,212.6441,26809.0
2022-03-25 10:50:00,237.23,237.58,237.0,237.31,13459.0,212.7248,213.0386,212.5185,212.7965,13459.0
2022-03-25 11:00:00,237.38,237.7,237.15,237.63,24464.0,212.8593,213.1462,212.653,213.0835,24464.0
2022-03-25 11:10:00,237.63,237.77,237.15,237.54,20074.0,213.0835,213.209,212.653,213.0028,20074.0
2022-03-25 11:20:00,237.54,238.06,237.33,237.78,32098.0,213.0028,213.469,212.8145,213.218,32098.0
2022-03-25 11:30:00,237.71,238.45,237.62,238.45,19458.0,213.1552,213.8188,213.0745,213.8188,19458.0
2022-03-25 11:40:00,238.48,238.92,238.33,238.33,19860.0,213.8457,214.2402,213.7112,213.7112,19860.0
2022-03-25 11:50:00,238.33,238.56,237.97,238.17,10977.0,213.7112,213.9174,213.3883,213.5677,10977.0
2022-03-25 12:00:00,238.17,239.21,238.06,239.21,13991.0,213.5677,214.5003,213.469,214.5003,13991.0
2022-03-25 12:10:00,239.17,239.35,238.78,239.16,37992.0,214.4644,214.6258,214.1147,214.4554,37992.0
2022-03-25 12:20:00,239.11,239.16,238.74,238.98,14004.0,214.4106,214.4554,214.0788,214.294,14004.0
2022-03-25 12:30:00,238.92,239.01,238.25,238.46,17425.0,214.2402,214.3209,213.6394,213.8277,17425.0
2022-03-25 12:40:00,238.46,238.92,238.3,238.9,11570.0,213.8277,214.2402,213.6843,214.2223,11570.0
2022-03-25 12:50:00,238.91,239.85,238.91,239.76,12763.0,214.2312,215.0741,214.2312,214.9934,12763.0
2022-03-25 13:00:00,239.74,239.78,239.32,239.33,6931.0,214.9755,215.0114,214.5989,214.6079,6931.0
2022-03-25 13:10:00,239.37,239.95,239.27,239.94,13771.0,214.6437,215.1638,214.5541,215.1548,13771.0
2022-03-25 13:20:00,239.94,240.3,239.6,239.9,14131.0,215.1548,215.4777,214.85,215.119,14131.0
2022-03-25 13:30:00,239.92,240.0,239.74,239.86,10669.0,215.1369,215.2086,214.9755,215.0831,10669.0
2022-03-25 13:40:00,239.9,239.94,239.66,239.73,8021.0,215.119,215.1548,214.9038,214.9665,8021.0
2022-03-25 13:50:00,239.8,240.33,239.78,240.13,6495.0,215.0293,215.5046,215.0114,215.3252,6495.0
2022-03-25 14:00:00,240.06,240.36,240.03,240.36,7307.0,215.2625,215.5315,215.2356,215.5315,7307.0
2022-03-25 14:10:00,240.43,240.57,240.29,240.42,7283.0,215.5942,215.7198,215.4687,215.5853,7283.0
2022-03-25 14:20:00,240.4,240.95,240.4,240.94,8656.0,215.5673,216.0605,215.5673,216.0515,8656.0
2022-03-25 14:30:00,240.93,241.14,240.89,240.95,4869.0,216.0426,216.2309,216.0067,216.0605,4869.0
2022-03-25 14:40:00,240.86,241.19,240.85,241.11,3960.0,215.9798,216.2757,215.9708,216.204,3960.0
2022-03-25 14:50:00,241.12,241.33,241.06,241.11,6278.0,216.213,216.4013,216.1592,216.204,6278.0
2022-03-25 15:00:00,241.06,241.06,240.05,240.09,14830.0,216.1592,216.1592,215.2535,215.2894,14830.0
2022-03-25 15:10:00,240.09,240.49,239.85,240.04,25539.0,215.2894,215.648,215.0741,215.2445,25539.0
2022-03-25 15:20:00,240.04,240.19,239.67,239.76,23617.0,215.2445,215.379,214.9127,214.9934,23617.0
2022-03-25 15:30:00,239.71,240.37,239.58,240.15,17588.0,214.9486,215.5404,214.832,215.3432,17588.0
2022-03-25 15:40:00,240.21,240.49,239.98,240.17,38956.0,215.397,215.648,215.1907,215.3611,38956.0
2022-03-25 15:50:00,240.11,240.87,239.88,240.87,56488.0,215.3073,215.9888,215.101,215.9888,56488.0
2022-03-28 09:30:00,241.75,242.47,241.0,241.58,29015.0,216.7779,217.4235,216.1054,216.6254,29015.0
2022-03-28 09:40:00,241.79,242.61,241.23,242.61,19125.0,216.8137,217.549,216.3116,217.549,19125.0
2022-03-28 09:50:00,242.75,242.75,242.33,242.65,10285.0,217.6746,217.6746,217.298,217.5849,10285.0
2022-03-28 10:00:00,242.7,243.16,242.63,243.1,12655.0,217.6297,218.0422,217.567,217.9884,12655.0
2022-03-28 10:10:00,243.01,243.4,242.7,243.37,11769.0,217.9077,218.2574,217.6297,218.2305,11769.0
2022-03-28 10:20:00,243.29,243.29,242.64,243.15,20303.0,218.1588,218.1588,217.5759,218.0333,20303.0
2022-03-28 10:30:00,243.23,243.74,242.96,243.62,13823.0,218.105,218.5623,217.8629,218.4547,13823.0
2022-03-28 10:40:00,243.57,244.45,243.26,244.25,21673.0,218.4099,219.199,218.1319,219.0196,21673.0
2022-03-28 10:50:00,244.16,244.27,243.31,243.63,12507.0,218.9389,219.0376,218.1767,218.4637,12507.0
2022-03-28 11:00:00,243.67,243.74,243.04,243.74,14727.0,218.4995,218.5623,217.9346,218.5623,14727.0
2022-03-28 11:10:00,243.85,243.98,243.6,243.72,13950.0,218.661,218.7775,218.4368,218.5444,13950.0
2022-03-28 11:20:00,243.65,243.68,242.95,243.11,9946.0,218.4816,218.5085,217.8539,217.9974,9946.0
2022-03-28 11:30:00,242.99,243.43,242.97,243.28,20354.0,217.8898,218.2843,217.8719,218.1498,20354.0
2022-03-28 11:40:00,243.22,243.31,242.99,243.08,12396.0,218.096,218.1767,217.8898,217.9705,12396.0
2022-03-28 11:50:00,243.07,243.23,242.96,243.08,8264.0,217.9615,218.105,217.8629,217.9705,8264.0
2022-03-28 12:00:00,243.07,243.54,243.07,243.09,10670.0,217.9615,218.383,217.9615,217.9795,10670.0
2022-03-28 12:10:00,243.08,243.34,243.07,243.12,7363.0,217.9705,218.2036,217.9615,218.0064,7363.0
2022-03-28 12:20:00,242.99,243.4,242.94,243.4,22527.0,217.8898,218.2574,217.845,218.2574,22527.0
2022-03-28 12:30:00,243.41,243.52,243.29,243.52,5328.0,218.2664,218.365,218.1588,218.365,5328.0
2022-03-28 12:40:00,243.53,243.59,243.25,243.28,7796.0,218.374,218.4278,218.1229,218.1498,7796.0
2022-03-28 12:50:00,243.3,243.4,242.99,243.4,9021.0,218.1678,218.2574,217.8898,218.2574,9021.0
2022-03-28 13:00:00,243.4,243.78,243.39,243.43,5744.0,218.2574,218.5982,218.2485,218.2843,5744.0
2022-03-28 13:10:00,243.54,243.75,243.48,243.66,5316.0,218.383,218.5713,218.3292,218.4906,5316.0
2022-03-28 13:20:00,243.7,244.07,243.7,244.0,7729.0,218.5264,218.8582,218.5264,218.7955,7729.0
2022-03-28 13:30:00,244.03,244.15,243.82,244.15,10715.0,218.8224,218.93,218.6341,218.93,10715.0
2022-03-28 13:40:00,244.07,244.1,243.88,243.92,13133.0,218.8582,218.8851,218.6879,218.7237,13133.0
2022-03-28 13:50:00,243.94,244.46,243.93,244.46,10196.0,218.7417,219.2079,218.7327,219.2079,10196.0
2022-03-28 14:00:00,244.37,244.37,243.92,244.18,20285.0,219.1272,219.1272,218.7237,218.9569,20285.0
2022-03-28 14:10:00,244.22,244.23,243.68,244.0,9850.0,218.9927,219.0017,218.5085,218.7955,9850.0
2022-03-28 14:20:00,243.97,243.97,243.53,243.64,9668.0,218.7686,218.7686,218.374,218.4726,9668.0
2022-03-28 14:30:00,243.62,243.94,243.59,243.85,11568.0,218.4547,218.7417,218.4278,218.661,11568.0
2022-03-28 14:40:00,243.89,244.11,243.77,243.97,11026.0,218.6968,218.8941,218.5892,218.7686,11026.0
2022-03-28 14:50:00,243.93,244.4,243.93,244.36,10699.0,218.7327,219.1541,218.7327,219.1183,10699.0
2022-03-28 15:00:00,244.39,244.39,244.1,244.23,8023.0,219.1452,219.1452,218.8851,219.0017,8023.0
2022-03-28 15:10:00,244.21,244.37,244.04,244.05,15006.0,218.9838,219.1272,218.8313,218.8403,15006.0
2022-03-28 15:20:00,244.1,244.31,243.91,244.31,10422.0,218.8851,219.0734,218.7148,219.0734,10422.0
2022-03-28 15:30:00,244.26,244.56,244.2,244.45,32964.0,219.0286,219.2976,218.9748,219.199,32964.0
2022-03-28 15:40:00,244.44,244.65,244.36,244.52,30556.0,219.19,219.3783,219.1183,219.2617,30556.0
2022-03-28 15:50:00,244.13,245.19,244.13,245.18,94558.0,218.912,219.8625,218.912,219.8536,94558.0
2022-03-29 09:30:00,247.64,249.0,247.34,248.48,82173.0,222.0595,223.279,221.7904,222.8127,82173.0
2022-03-29 09:40:00,248.62,248.89,247.8,248.31,48207.0,222.9382,223.1803,222.2029,222.6602,48207.0
2022-03-29 09:50:00,248.26,248.74,247.93,248.74,22041.0,222.6154,223.0458,222.3195,223.0458,22041.0
2022-03-29 10:00:00,248.85,249.33,248.35,248.5,32475.0,223.1445,223.5749,222.6961,222.8306,32475.0
2022-03-29 10:10:00,248.5,248.74,247.56,247.56,36595.0,222.8306,223.0458,221.9877,221.9877,36595.0
2022-03-29 10:20:00,247.54,248.53,247.46,248.41,19771.0,221.9698,222.8575,221.8981,222.7499,19771.0
2022-03-29 10:30:00,248.34,248.5,247.95,248.14,37949.0,222.6871,222.8306,222.3374,222.5078,37949.0
2022-03-29 10:40:00,248.04,248.09,247.6,248.0,20837.0,222.4181,222.463,222.0236,222.3823,20837.0
2022-03-29 10:50:00,248.16,248.24,247.89,248.13,13818.0,222.5257,222.5975,222.2836,222.4988,13818.0
2022-03-29 11:00:00,248.21,248.24,247.95,247.97,16150.0,222.5706,222.5975,222.3374,222.3554,16150.0
2022-03-29 11:10:00,247.94,248.05,247.67,247.76,12059.0,222.3285,222.4271,222.0864,222.1671,12059.0
2022-03-29 11:20:00,247.69,247.8,247.26,247.57,12657.0,222.1043,222.2029,221.7187,221.9967,12657.0
2022-03-29 11:30:00,247.62,248.43,247.57,248.41,13544.0,222.0415,222.7679,221.9967,222.7499,13544.0
2022-03-29 11:40:00,248.46,248.52,248.07,248.13,20017.0,222.7948,222.8486,222.445,222.4988,20017.0
2022-03-29 11:50:00,248.1,248.43,248.1,248.26,8043.0,222.4719,222.7679,222.4719,222.6154,8043.0
2022-03-29 12:00:00,248.31,248.54,248.02,248.53,26034.0,222.6602,222.8665,222.4002,222.8575,26034.0
2022-03-29 12:10:00,248.5,248.87,248.09,248.23,8299.0,222.8306,223.1624,222.463,222.5885,8299.0
2022-03-29 12:20:00,248.14,248.37,248.0,248.08,8754.0,222.5078,222.7141,222.3823,222.454,8754.0
2022-03-29 12:30:00,248.04,248.33,247.92,248.25,15622.0,222.4181,222.6782,222.3105,222.6064,15622.0
2022-03-29 12:40:00,248.28,248.62,248.25,248.42,7849.0,222.6333,222.9382,222.6064,222.7589,7849.0
2022-03-29 12:50:00,248.27,248.53,248.21,248.35,11023.0,222.6244,222.8575,222.5706,222.6961,11023.0
2022-03-29 13:00:00,248.41,248.68,248.33,248.52,17595.0,222.7499,222.992,222.6782,222.8486,17595.0
2022-03-29 13:10:00,248.61,249.17,248.61,248.71,22240.0,222.9293,223.4314,222.9293,223.0189,22240.0
2022-03-29 13:20:00,248.7,248.97,248.5,248.75,14195.0,223.01,223.2521,222.8306,223.0548,14195.0
2022-03-29 13:30:00,248.88,249.1,248.69,249.01,13008.0,223.1714,223.3686,223.001,223.2879,13008.0
2022-03-29 13:40:00,249.03,249.38,248.94,249.15,15944.0,223.3059,223.6197,223.2252,223.4135,15944.0
2022-03-29 13:50:00,249.22,249.57,249.13,249.57,15905.0,223.4762,223.7901,223.3955,223.7901,15905.0
2022-03-29 14:00:00,249.53,249.7,249.3,249.42,16701.0,223.7542,223.9067,223.548,223.6556,16701.0
2022-03-29 14:10:00,249.33,249.45,249.08,249.15,8951.0,223.5749,223.6825,223.3507,223.4135,8951.0
2022-03-29 14:20:00,249.14,249.38,249.07,249.25,6327.0,223.4045,223.6197,223.3417,223.5031,6327.0
2022-03-29 14:30:00,249.27,249.72,249.27,249.7,8923.0,223.5211,223.9246,223.5211,223.9067,8923.0
2022-03-29 14:40:00,249.7,249.99,249.64,249.97,11877.0,223.9067,224.1667,223.8529,224.1488,11877.0
2022-03-29 14:50:00,249.91,249.99,249.64,249.7,13622.0,224.095,224.1667,223.8529,223.9067,13622.0
2022-03-29 15:00:00,249.73,249.94,249.62,249.78,12128.0,223.9336,224.1219,223.8349,223.9784,12128.0
2022-03-29 15:10:00,249.79,249.94,249.61,249.88,15171.0,223.9874,224.1219,223.826,224.0681,15171.0
2022-03-29 15:20:00,249.92,250.16,249.85,250.12,15788.0,224.1039,224.3191,224.0412,224.2833,15788.0
2022-03-29 15:30:00,250.14,250.8,250.11,250.66,24381.0,224.3012,224.893,224.2743,224.7675,24381.0
2022-03-29 15:40:00,250.67,251.16,250.52,250.99,38503.0,224.7765,225.2159,224.642,225.0634,38503.0
2022-03-29 15:50:00,251.03,251.23,250.44,250.63,119363.0,225.0993,225.2786,224.5702,224.7406,119363.0
2022-03-30 09:30:00,249.15,249.62,247.87,248.0,39417.0,223.4135,223.8349,222.2657,222.3823,39417.0
2022-03-30 09:40:00,247.74,248.62,247.7,248.36,13199.0,222.1491,222.9382,222.1133,222.7051,13199.0
2022-03-30 09:50:00,248.54,249.19,247.75,249.07,12200.0,222.8665,223.4493,222.1581,223.3417,12200.0
2022-03-30 10:00:00,249.18,249.65,248.61,248.61,11560.0,223.4404,223.8618,222.9293,222.9293,11560.0
2022-03-30 10:10:00,248.84,249.28,248.62,249.23,8064.0,223.1355,223.5301,222.9382,223.4852,8064.0
2022-03-30 10:20:00,249.14,249.15,247.72,247.83,10396.0,223.4045,223.4135,222.1312,222.2298,10396.0
2022-03-30 10:30:00,247.77,248.33,247.37,248.18,11729.0,222.176,222.6782,221.8173,222.5437,11729.0
2022-03-30 10:40:00,248.16,248.52,247.93,248.47,6623.0,222.5257,222.8486,222.3195,222.8037,6623.0
2022-03-30 10:50:00,248.42,249.11,248.42,248.53,17319.0,222.7589,223.3776,222.7589,222.8575,17319.0
2022-03-30 11:00:00,248.59,248.84,248.46,248.71,10654.0,222.9113,223.1355,222.7948,223.0189,10654.0
2022-03-30 11:10:00,248.66,248.66,248.23,248.46,6971.0,222.9741,222.9741,222.5885,222.7948,6971.0
2022-03-30 11:20:00,248.45,248.8,248.45,248.54,22801.0,222.7858,223.0996,222.7858,222.8665,22801.0
2022-03-30 11:30:00,248.58,248.83,248.47,248.83,11051.0,222.9024,223.1265,222.8037,223.1265,11051.0
2022-03-30 11:40:00,248.89,249.17,248.8,248.96,5836.0,223.1803,223.4314,223.0996,223.2431,5836.0
2022-03-30 11:50:00,248.99,249.04,248.75,248.84,7850.0,223.27,223.3148,223.0548,223.1355,7850.0
2022-03-30 12:00:00,248.92,249.58,248.91,249.34,8761.0,223.2072,223.7991,223.1983,223.5839,8761.0
2022-03-30 12:10:00,249.36,249.44,248.89,249.17,26825.0,223.6018,223.6735,223.1803,223.4314,26825.0
2022-03-30 12:20:00,249.29,249.3,248.71,248.85,11036.0,223.539,223.548,223.0189,223.1445,11036.0
2022-03-30 12:30:00,248.87,249.1,248.74,248.93,9721.0,223.1624,223.3686,223.0458,223.2162,9721.0
2022-03-30 12:40:00,249.11,249.25,248.93,248.93,8828.0,223.3776,223.5031,223.2162,223.2162,8828.0
2022-03-30 12:50:00,248.96,249.07,248.86,248.99,5047.0,223.2431,223.3417,223.1534,223.27,5047.0
2022-03-30 13:00:00,248.93,248.93,248.59,248.7,6243.0,223.2162,223.2162,222.9113,223.01,6243.0
2022-03-30 13:10:00,248.75,248.86,248.42,248.86,14412.0,223.0548,223.1534,222.7589,223.1534,14412.0
2022-03-30 13:20:00,248.85,249.02,248.66,248.98,8293.0,223.1445,223.2969,222.9741,223.261,8293.0
2022-03-30 13:30:00,249.0,249.16,248.84,248.94,10579.0,223.279,223.4224,223.1355,223.2252,10579.0
2022-03-30 13:40:00,248.9,249.29,248.88,249.23,7246.0,223.1893,223.539,223.1714,223.4852,7246.0
2022-03-30 13:50:00,249.24,249.58,249.15,249.58,10191.0,223.4942,223.7991,223.4135,223.7991,10191.0
2022-03-30 14:00:00,249.59,250.1,249.57,249.93,16060.0,223.808,224.2653,223.7901,224.1129,16060.0
2022-03-30 14:10:00,249.97,250.01,249.71,249.76,8360.0,224.1488,224.1846,223.9156,223.9605,8360.0
2022-03-30 14:20:00,249.74,250.1,249.47,250.04,13958.0,223.9425,224.2653,223.7004,224.2115,13958.0
2022-03-30 14:30:00,249.99,250.31,249.89,249.99,12695.0,224.1667,224.4537,224.077,224.1667,12695.0
2022-03-30 14:40:00,249.91,250.12,249.76,250.08,10636.0,224.095,224.2833,223.9605,224.2474,10636.0
2022-03-30 14:50:00,250.04,250.09,249.74,249.83,9609.0,224.2115,224.2564,223.9425,224.0232,9609.0
2022-03-30 15:00:00,249.83,249.97,249.75,249.78,6023.0,224.0232,224.1488,223.9515,223.9784,6023.0
2022-03-30 15:10:00,249.75,249.88,249.69,249.8,12596.0,223.9515,224.0681,223.8977,223.9963,12596.0
2022-03-30 15:20:00,249.76,249.85,249.43,249.58,16993.0,223.9605,224.0412,223.6646,223.7991,16993.0
2022-03-30 15:30:00,249.52,250.09,249.41,249.91,23791.0,223.7453,224.2564,223.6466,224.095,23791.0
2022-03-30 15:40:00,249.92,250.64,249.86,250.41,26126.0,224.1039,224.7496,224.0501,224.5433,26126.0
2022-03-30 15:50:00,250.35,250.92,250.04,250.76,79490.0,224.4895,225.0006,224.2115,224.8572,79490.0
2022-03-31 09:30:00,251.91,252.77,251.65,252.67,190206.0,225.8884,226.6595,225.6552,226.5699,190206.0
2022-03-31 09:40:00,252.77,252.78,251.0,251.18,31206.0,226.6595,226.6685,225.0724,225.2338,31206.0
2022-03-31 09:50:00,251.08,253.38,250.69,253.25,24827.0,225.1441,227.2065,224.7944,227.09,24827.0
2022-03-31 10:00:00,253.48,253.6,252.54,253.08,16635.0,227.2962,227.4038,226.4533,226.9375,16635.0
2022-03-31 10:10:00,253.09,253.17,252.65,252.98,37252.0,226.9465,227.0182,226.5519,226.8479,37252.0
2022-03-31 10:20:00,252.93,253.16,252.23,252.59,13579.0,226.803,227.0093,226.1753,226.4981,13579.0
2022-03-31 10:30:00,252.53,252.86,252.13,252.76,15932.0,226.4443,226.7402,226.0857,226.6506,15932.0
2022-03-31 10:40:00,252.85,253.01,252.21,252.4,10477.0,226.7313,226.8748,226.1574,226.3278,10477.0
2022-03-31 10:50:00,252.43,252.53,252.11,252.45,10659.0,226.3547,226.4443,226.0677,226.3726,10659.0
2022-03-31 11:00:00,252.58,252.6,252.16,252.46,11260.0,226.4892,226.5071,226.1126,226.3816,11260.0
2022-03-31 11:10:00,252.36,252.52,252.19,252.33,13682.0,226.2919,226.4354,226.1395,226.265,13682.0
2022-03-31 11:20:00,252.42,252.48,252.09,252.41,16577.0,226.3457,226.3995,226.0498,226.3367,16577.0
2022-03-31 11:30:00,252.4,252.5,252.21,252.3,8380.0,226.3278,226.4174,226.1574,226.2381,8380.0
2022-03-31 11:40:00,252.3,252.74,252.26,252.46,22319.0,226.2381,226.6326,226.2022,226.3816,22319.0
2022-03-31 11:50:00,252.48,253.73,252.3,253.73,27495.0,226.3995,227.5204,226.2381,227.5204,27495.0
2022-03-31 12:00:00,253.71,253.98,252.77,253.28,43077.0,227.5024,227.7446,226.6595,227.1169,43077.0
2022-03-31 12:10:00,253.25,253.36,252.76,252.78,11047.0,227.09,227.1886,226.6506,226.6685,11047.0
2022-03-31 12:20:00,252.71,252.84,252.46,252.57,9619.0,226.6057,226.7223,226.3816,226.4802,9619.0
2022-03-31 12:30:00,252.62,253.08,252.43,253.03,14223.0,226.525,226.9375,226.3547,226.8927,14223.0
2022-03-31 12:40:00,253.03,253.29,252.94,253.18,29373.0,226.8927,227.1258,226.812,227.0272,29373.0
2022-03-31 12:50:00,253.18,253.18,252.23,252.23,15276.0,227.0272,227.0272,226.1753,226.1753,15276.0
2022-03-31 13:00:00,252.27,252.53,252.13,252.46,9105.0,226.2112,226.4443,226.0857,226.3816,9105.0
2022-03-31 13:10:00,252.38,252.61,252.21,252.56,6370.0,226.3098,226.5161,226.1574,226.4712,6370.0
2022-03-31 13:20:00,252.58,252.68,252.4,252.68,11367.0,226.4892,226.5788,226.3278,226.5788,11367.0
2022-03-31 13:30:00,252.65,252.97,252.57,252.93,11307.0,226.5519,226.8389,226.4802,226.803,11307.0
2022-03-31 13:40:00,252.8,253.26,252.8,253.13,9491.0,226.6864,227.0989,226.6864,226.9824,9491.0
2022-03-31 13:50:00,253.14,253.34,253.05,253.06,17292.0,226.9913,227.1707,226.9106,226.9196,17292.0
2022-03-31 14:00:00,253.08,253.14,252.81,253.14,35155.0,226.9375,226.9913,226.6954,226.9913,35155.0
2022-03-31 14:10:00,253.19,253.57,253.12,253.57,19927.0,227.0362,227.3769,226.9734,227.3769,19927.0
2022-03-31 14:20:00,253.58,253.81,253.45,253.76,40785.0,227.3859,227.5921,227.2693,227.5473,40785.0
2022-03-31 14:30:00,253.78,253.95,253.58,253.59,13147.0,227.5652,227.7177,227.3859,227.3948,13147.0
2022-03-31 14:40:00,253.56,253.77,253.2,253.67,14591.0,227.3679,227.5562,227.0451,227.4666,14591.0
2022-03-31 14:50:00,253.66,253.77,253.51,253.61,8966.0,227.4576,227.5562,227.3231,227.4128,8966.0
2022-03-31 15:00:00,253.65,254.07,253.5,253.57,11322.0,227.4486,227.8253,227.3141,227.3769,11322.0
2022-03-31 15:10:00,253.5,253.55,253.28,253.33,11651.0,227.3141,227.359,227.1169,227.1617,11651.0
2022-03-31 15:20:00,253.32,253.36,252.91,253.12,29306.0,227.1527,227.1886,226.7851,226.9734,29306.0
2022-03-31 15:30:00,253.15,253.19,252.65,252.9,44499.0,227.0003,227.0362,226.5519,226.7761,44499.0
2022-03-31 15:40:00,252.88,253.13,252.74,252.75,51857.0,226.7582,226.9824,226.6326,226.6416,51857.0
2022-03-31 15:50:00,252.75,252.81,251.25,251.46,457709.0,226.6416,226.6954,225.2966,225.4849,457709.0
2022-04-01 09:30:00,251.22,251.97,250.51,250.54,61355.0,225.2697,225.9422,224.633,224.6599,61355.0
2022-04-01 09:40:00,250.51,251.3,250.1,251.28,15465.0,224.633,225.3414,224.2653,225.3235,15465.0
2022-04-01 09:50:00,251.11,251.9,250.87,251.65,16620.0,225.171,225.8794,224.9558,225.6552,16620.0
2022-04-01 10:00:00,251.5,251.81,251.01,251.45,16588.0,225.5207,225.7987,225.0813,225.4759,16588.0
2022-04-01 10:10:00,251.45,252.28,251.38,252.19,14602.0,225.4759,226.2202,225.4131,226.1395,14602.0
2022-04-01 10:20:00,252.09,252.1,251.39,251.45,8724.0,226.0498,226.0588,225.4221,225.4759,8724.0
2022-04-01 10:30:00,251.5,251.96,251.48,251.93,10654.0,225.5207,225.9332,225.5028,225.9063,10654.0
2022-04-01 10:40:00,252.02,252.14,251.86,252.06,5038.0,225.987,226.0946,225.8435,226.0229,5038.0
2022-04-01 10:50:00,252.08,252.81,252.08,252.55,8191.0,226.0408,226.6954,226.0408,226.4623,8191.0
2022-04-01 11:00:00,252.56,252.56,251.97,252.17,5476.0,226.4712,226.4712,225.9422,226.1215,5476.0
2022-04-01 11:10:00,252.25,252.43,251.98,252.31,7895.0,226.1933,226.3547,225.9511,226.2471,7895.0
2022-04-01 11:20:00,252.33,253.11,252.17,253.05,10626.0,226.265,226.9644,226.1215,226.9106,10626.0
2022-04-01 11:30:00,253.06,253.32,252.81,253.11,12997.0,226.9196,227.1527,226.6954,226.9644,12997.0
2022-04-01 11:40:00,253.13,253.5,252.98,253.47,18248.0,226.9824,227.3141,226.8479,227.2872,18248.0
2022-04-01 11:50:00,253.42,254.43,253.42,254.33,12016.0,227.2424,228.1481,227.2424,228.0584,12016.0
2022-04-01 12:00:00,254.4,254.4,253.65,253.73,22113.0,228.1212,228.1212,227.4486,227.5204,22113.0
2022-04-01 12:10:00,253.74,254.37,253.67,254.17,18087.0,227.5293,228.0943,227.4666,227.9149,18087.0
2022-04-01 12:20:00,254.04,254.48,253.93,254.45,11520.0,227.7984,228.1929,227.6997,228.166,11520.0
2022-04-01 12:30:00,254.42,254.56,254.07,254.54,18625.0,228.1391,228.2646,227.8253,228.2467,18625.0
2022-04-01 12:40:00,254.49,255.15,254.37,255.15,8920.0,228.2019,228.7937,228.0943,228.7937,8920.0
2022-04-01 12:50:00,255.14,255.41,254.92,255.26,8024.0,228.7847,229.0268,228.5875,228.8923,8024.0
2022-04-01 13:00:00,255.17,255.84,255.0,255.44,12682.0,228.8116,229.4124,228.6592,229.0537,12682.0
2022-04-01 13:10:00,255.48,255.9,255.44,255.88,12266.0,229.0896,229.4662,229.0537,229.4483,12266.0
2022-04-01 13:20:00,255.83,256.11,255.75,255.99,11307.0,229.4035,229.6545,229.3317,229.5469,11307.0
2022-04-01 13:30:00,256.02,256.08,255.48,256.0,12442.0,229.5738,229.6276,229.0896,229.5559,12442.0
2022-04-01 13:40:00,256.0,256.32,255.94,256.21,19403.0,229.5559,229.8428,229.5021,229.7442,19403.0
2022-04-01 13:50:00,256.18,256.27,256.0,256.24,8965.0,229.7173,229.798,229.5559,229.7711,8965.0
2022-04-01 14:00:00,256.15,256.71,256.15,256.57,20542.0,229.6904,230.1926,229.6904,230.067,20542.0
2022-04-01 14:10:00,256.52,256.84,256.44,256.49,14677.0,230.0222,230.3091,229.9504,229.9953,14677.0
2022-04-01 14:20:00,256.54,256.74,256.38,256.73,17204.0,230.0401,230.2195,229.8966,230.2105,17204.0
2022-04-01 14:30:00,256.71,256.76,256.4,256.4,9928.0,230.1926,230.2374,229.9146,229.9146,9928.0
2022-04-01 14:40:00,256.43,256.62,256.4,256.5,10533.0,229.9415,230.1118,229.9146,230.0042,10533.0
2022-04-01 14:50:00,256.49,256.73,256.45,256.51,23283.0,229.9953,230.2105,229.9594,230.0132,23283.0
2022-04-01 15:00:00,256.51,256.74,256.45,256.54,9284.0,230.0132,230.2195,229.9594,230.0401,9284.0
2022-04-01 15:10:00,256.51,256.73,256.42,256.42,22384.0,230.0132,230.2105,229.9325,229.9325,22384.0
2022-04-01 15:20:00,256.43,256.72,256.3,256.59,24822.0,229.9415,230.2015,229.8249,230.0849,24822.0
2022-04-01 15:30:00,256.61,256.65,256.15,256.25,41893.0,230.1029,230.1387,229.6904,229.7801,41893.0
2022-04-01 15:40:00,256.25,256.55,256.16,256.52,39998.0,229.7801,230.0491,229.6994,230.0222,39998.0
2022-04-01 15:50:00,256.56,257.39,256.48,256.89,148242.0,230.058,230.8023,229.9863,230.354,148242.0
2022-04-04 09:30:00,256.98,259.16,256.43,258.36,54514.0,230.4347,232.3895,229.9415,231.6721,54514.0
2022-04-04 09:40:00,258.35,259.37,257.3,257.56,24825.0,231.6631,232.5778,230.7216,230.9547,24825.0
2022-04-04 09:50:00,257.53,258.34,257.53,258.06,22650.0,230.9278,231.6542,230.9278,231.4031,22650.0
2022-04-04 10:00:00,257.98,258.32,257.71,257.86,29509.0,231.3314,231.6362,231.0893,231.2238,29509.0
2022-04-04 10:10:00,257.87,257.9,257.01,257.51,49048.0,231.2327,231.2596,230.4616,230.9099,49048.0
2022-04-04 10:20:00,257.54,258.95,257.54,258.95,20012.0,230.9368,232.2012,230.9368,232.2012,20012.0
2022-04-04 10:30:00,258.74,258.85,257.87,257.88,30760.0,232.0129,232.1115,231.2327,231.2417,30760.0
2022-04-04 10:40:00,257.77,257.86,256.59,257.16,23978.0,231.1431,231.2238,230.0849,230.5961,23978.0
2022-04-04 10:50:00,257.2,257.62,256.72,257.31,13595.0,230.6319,231.0086,230.2015,230.7306,13595.0
2022-04-04 11:00:00,257.28,258.24,257.28,258.24,10873.0,230.7037,231.5645,230.7037,231.5645,10873.0
2022-04-04 11:10:00,258.12,258.27,257.82,258.11,11226.0,231.4569,231.5914,231.1879,231.4479,11226.0
2022-04-04 11:20:00,258.13,258.27,257.95,258.17,9483.0,231.4659,231.5914,231.3045,231.5017,9483.0
2022-04-04 11:30:00,258.08,258.23,257.89,258.19,29998.0,231.421,231.5555,231.2507,231.5197,29998.0
2022-04-04 11:40:00,258.17,258.25,257.71,257.71,11094.0,231.5017,231.5735,231.0893,231.0893,11094.0
2022-04-04 11:50:00,257.69,257.94,257.46,257.78,13634.0,231.0713,231.2955,230.8651,231.152,13634.0
2022-04-04 12:00:00,257.79,258.09,257.66,257.87,17772.0,231.161,231.43,231.0444,231.2327,17772.0
2022-04-04 12:10:00,257.97,258.58,257.86,258.55,26608.0,231.3224,231.8694,231.2238,231.8425,26608.0
2022-04-04 12:20:00,258.53,258.55,257.74,257.85,15791.0,231.8246,231.8425,231.1162,231.2148,15791.0
2022-04-04 12:30:00,257.81,257.99,257.48,257.74,22271.0,231.1789,231.3403,230.883,231.1162,22271.0
2022-04-04 12:40:00,257.72,257.92,257.13,257.37,17720.0,231.0982,231.2776,230.5692,230.7844,17720.0
2022-04-04 12:50:00,257.38,257.5,256.65,256.85,25988.0,230.7933,230.9009,230.1387,230.3181,25988.0
2022-04-04 13:00:00,256.78,256.83,256.42,256.58,13976.0,230.2553,230.3002,229.9325,230.076,13976.0
2022-04-04 13:10:00,256.43,256.8,256.42,256.65,27424.0,229.9415,230.2733,229.9325,230.1387,27424.0
2022-04-04 13:20:00,256.56,256.58,256.23,256.34,8157.0,230.058,230.076,229.7621,229.8608,8157.0
2022-04-04 13:30:00,256.27,257.13,256.27,256.75,34043.0,229.798,230.5692,229.798,230.2284,34043.0
2022-04-04 13:40:00,256.74,257.05,256.32,256.32,32283.0,230.2195,230.4974,229.8428,229.8428,32283.0
2022-04-04 13:50:00,256.19,256.38,256.19,256.31,6976.0,229.7263,229.8966,229.7263,229.8339,6976.0
2022-04-04 14:00:00,256.26,256.88,256.13,256.8,21388.0,229.789,230.345,229.6725,230.2733,21388.0
2022-04-04 14:10:00,256.78,256.98,256.5,256.75,35871.0,230.2553,230.4347,230.0042,230.2284,35871.0
2022-04-04 14:20:00,256.86,257.1,256.67,256.93,13836.0,230.3271,230.5423,230.1567,230.3898,13836.0
2022-04-04 14:30:00,256.93,256.93,256.55,256.63,7355.0,230.3898,230.3898,230.0491,230.1208,7355.0
2022-04-04 14:40:00,256.67,256.93,256.58,256.7,17578.0,230.1567,230.3898,230.076,230.1836,17578.0
2022-04-04 14:50:00,256.71,256.79,256.43,256.5,14366.0,230.1926,230.2643,229.9415,230.0042,14366.0
2022-04-04 15:00:00,256.44,256.69,256.44,256.5,16287.0,229.9504,230.1746,229.9504,230.0042,16287.0
2022-04-04 15:10:00,256.56,257.0,256.45,256.94,13747.0,230.058,230.4526,229.9594,230.3988,13747.0
2022-04-04 15:20:00,257.0,257.13,256.92,257.1,16868.0,230.4526,230.5692,230.3809,230.5423,16868.0
2022-04-04 15:30:00,257.06,257.23,256.95,257.11,18303.0,230.5064,230.6588,230.4078,230.5512,18303.0
2022-04-04 15:40:00,257.17,257.83,256.93,257.83,24266.0,230.605,231.1969,230.3898,231.1969,24266.0
2022-04-04 15:50:00,257.93,258.15,257.33,257.84,69832.0,231.2865,231.4838,230.7485,231.2058,69832.0
2022-04-05 09:30:00,257.55,259.27,257.04,259.27,28153.0,230.9458,232.4881,230.4885,232.4881,28153.0
2022-04-05 09:40:00,259.46,261.02,259.37,260.88,32794.0,232.6585,234.0573,232.5778,233.9318,32794.0
2022-04-05 09:50:00,260.95,261.84,260.95,261.42,18319.0,233.9946,234.7926,233.9946,234.416,18319.0
2022-04-05 10:00:00,261.56,263.08,261.55,261.92,24359.0,234.5416,235.9045,234.5326,234.8644,24359.0
2022-04-05 10:10:00,262.1,262.99,261.56,262.06,33667.0,235.0258,235.8238,234.5416,234.9899,33667.0
2022-04-05 10:20:00,262.0,262.1,261.0,261.59,17603.0,234.9361,235.0258,234.0394,234.5685,17603.0
2022-04-05 10:30:00,261.69,261.93,261.07,261.07,22050.0,234.6581,234.8733,234.1022,234.1022,22050.0
2022-04-05 10:40:00,261.11,262.79,260.83,262.74,27885.0,234.138,235.6445,233.887,235.5997,27885.0
2022-04-05 10:50:00,262.85,263.9,262.63,263.5,48715.0,235.6983,236.6398,235.501,236.2812,48715.0
2022-04-05 11:00:00,263.43,264.05,263.28,263.44,24686.0,236.2184,236.7743,236.0839,236.2274,24686.0
2022-04-05 11:10:00,263.43,263.96,263.32,263.86,29908.0,236.2184,236.6936,236.1198,236.604,29908.0
2022-04-05 11:20:00,263.89,264.28,263.67,264.25,21735.0,236.6309,236.9806,236.4336,236.9537,21735.0
2022-04-05 11:30:00,264.21,264.91,264.13,264.49,28078.0,236.9178,237.5455,236.8461,237.1689,28078.0
2022-04-05 11:40:00,264.46,264.67,264.17,264.24,19747.0,237.142,237.3303,236.882,236.9447,19747.0
2022-04-05 11:50:00,264.16,264.24,263.55,263.73,21408.0,236.873,236.9447,236.326,236.4874,21408.0
2022-04-05 12:00:00,263.68,263.96,263.2,263.96,12517.0,236.4426,236.6936,236.0122,236.6936,12517.0
2022-04-05 12:10:00,263.99,264.41,263.86,264.25,10404.0,236.7205,237.0972,236.604,236.9537,10404.0
2022-04-05 12:20:00,264.21,264.37,263.86,263.94,22883.0,236.9178,237.0613,236.604,236.6757,22883.0
2022-04-05 12:30:00,263.92,264.11,263.66,264.01,26773.0,236.6578,236.8282,236.4246,236.7385,26773.0
2022-04-05 12:40:00,263.91,264.01,263.65,263.89,12216.0,236.6488,236.7385,236.4157,236.6309,12216.0
2022-04-05 12:50:00,263.97,264.09,263.69,264.09,8218.0,236.7026,236.8102,236.4515,236.8102,8218.0
2022-04-05 13:00:00,264.07,264.31,263.72,264.31,16854.0,236.7923,237.0075,236.4784,237.0075,16854.0
2022-04-05 13:10:00,264.38,264.89,264.26,264.87,26078.0,237.0703,237.5276,236.9627,237.5096,26078.0
2022-04-05 13:20:00,264.85,265.36,264.44,264.59,24906.0,237.4917,237.949,237.1241,237.2586,24906.0
2022-04-05 13:30:00,264.62,264.62,264.14,264.24,19436.0,237.2855,237.2855,236.8551,236.9447,19436.0
2022-04-05 13:40:00,264.22,264.22,263.56,263.56,26863.0,236.9268,236.9268,236.335,236.335,26863.0
2022-04-05 13:50:00,263.55,263.6,263.02,263.32,17273.0,236.326,236.3708,235.8507,236.1198,17273.0
2022-04-05 14:00:00,263.31,263.69,263.07,263.69,37595.0,236.1108,236.4515,235.8956,236.4515,37595.0
2022-04-05 14:10:00,263.75,263.85,263.23,263.53,19847.0,236.5053,236.595,236.0391,236.3081,19847.0
2022-04-05 14:20:00,263.67,264.32,263.67,264.08,15606.0,236.4336,237.0165,236.4336,236.8013,15606.0
2022-04-05 14:30:00,264.13,264.28,263.72,263.72,12257.0,236.8461,236.9806,236.4784,236.4784,12257.0
2022-04-05 14:40:00,263.77,263.94,263.6,263.65,8985.0,236.5233,236.6757,236.3708,236.4157,8985.0
2022-04-05 14:50:00,263.74,264.06,263.61,263.78,10936.0,236.4964,236.7833,236.3798,236.5322,10936.0
2022-04-05 15:00:00,263.83,263.86,263.25,263.41,17673.0,236.5771,236.604,236.057,236.2005,17673.0
2022-04-05 15:10:00,263.5,263.5,263.08,263.28,33977.0,236.2812,236.2812,235.9045,236.0839,33977.0
2022-04-05 15:20:00,263.24,263.79,263.17,263.29,49943.0,236.048,236.5412,235.9853,236.0929,49943.0
2022-04-05 15:30:00,263.25,263.3,262.33,262.59,46107.0,236.057,236.1018,235.232,235.4652,46107.0
2022-04-05 15:40:00,262.62,262.74,262.16,262.16,52528.0,235.4921,235.5997,235.0796,235.0796,52528.0
2022-04-05 15:50:00,262.13,263.14,262.13,262.97,122318.0,235.0527,235.9583,235.0527,235.8059,122318.0
2022-04-06 09:30:00,261.19,261.79,260.51,261.65,51900.0,234.2098,234.7478,233.6,234.6223,51900.0
2022-04-06 09:40:00,261.61,263.22,261.55,263.08,15702.0,234.5864,236.0301,234.5326,235.9045,15702.0
2022-04-06 09:50:00,263.11,264.55,262.86,264.48,32639.0,235.9314,237.2227,235.7073,237.1599,32639.0
2022-04-06 10:00:00,264.34,265.86,264.33,265.86,31227.0,237.0344,238.3974,237.0254,238.3974,31227.0
2022-04-06 10:10:00,265.78,266.77,265.68,266.27,43432.0,238.3256,239.2134,238.236,238.765,43432.0
2022-04-06 10:20:00,266.15,266.15,264.01,264.61,23211.0,238.6574,238.6574,236.7385,237.2765,23211.0
2022-04-06 10:30:00,264.51,265.52,263.95,265.47,25319.0,237.1868,238.0925,236.6847,238.0477,25319.0
2022-04-06 10:40:00,265.42,266.07,264.97,265.24,25999.0,238.0028,238.5857,237.5993,237.8414,25999.0
2022-04-06 10:50:00,265.25,265.32,264.45,264.86,24685.0,237.8504,237.9132,237.133,237.5007,24685.0
2022-04-06 11:00:00,264.97,265.14,264.61,264.93,26400.0,237.5993,237.7518,237.2765,237.5634,26400.0
2022-04-06 11:10:00,265.02,265.46,264.5,264.5,39779.0,237.6442,238.0387,237.1779,237.1779,39779.0
2022-04-06 11:20:00,264.46,264.46,263.68,264.01,17602.0,237.142,237.142,236.4426,236.7385,17602.0
2022-04-06 11:30:00,264.02,264.54,263.9,264.02,19112.0,236.7474,237.2137,236.6398,236.7474,19112.0
2022-04-06 11:40:00,264.07,264.83,264.07,264.83,11140.0,236.7923,237.4738,236.7923,237.4738,11140.0
2022-04-06 11:50:00,264.81,265.12,264.0,265.12,17422.0,237.4558,237.7338,236.7295,237.7338,17422.0
2022-04-06 12:00:00,265.14,265.83,264.68,264.99,18838.0,237.7518,238.3705,237.3393,237.6172,18838.0
2022-04-06 12:10:00,265.0,265.08,264.4,264.5,23641.0,237.6262,237.698,237.0882,237.1779,23641.0
2022-04-06 12:20:00,264.48,265.32,264.12,265.32,30563.0,237.1599,237.9132,236.8371,237.9132,30563.0
2022-04-06 12:30:00,265.38,266.28,265.38,266.26,34459.0,237.967,238.774,237.967,238.7561,34459.0
2022-04-06 12:40:00,266.28,266.5,265.93,266.0,37613.0,238.774,238.9713,238.4602,238.5229,37613.0
2022-04-06 12:50:00,266.0,266.67,265.93,266.37,20562.0,238.5229,239.1237,238.4602,238.8547,20562.0
2022-04-06 13:00:00,266.44,266.87,266.26,266.64,19418.0,238.9175,239.3031,238.7561,239.0968,19418.0
2022-04-06 13:10:00,266.65,266.88,266.28,266.88,39759.0,239.1058,239.312,238.774,239.312,39759.0
2022-04-06 13:20:00,266.88,268.08,266.88,268.0,32429.0,239.312,240.3881,239.312,240.3163,32429.0
2022-04-06 13:30:00,267.96,268.38,267.76,268.38,32815.0,240.2805,240.6571,240.1011,240.6571,32815.0
2022-04-06 13:40:00,268.37,268.37,267.67,267.86,43620.0,240.6481,240.6481,240.0204,240.1908,43620.0
2022-04-06 13:50:00,267.88,268.06,267.04,267.4,29051.0,240.2087,240.3701,239.4555,239.7783,29051.0
2022-04-06 14:00:00,267.42,268.37,267.04,267.84,30439.0,239.7962,240.6481,239.4555,240.1729,30439.0
2022-04-06 14:10:00,267.84,268.18,267.33,267.71,26622.0,240.1729,240.4777,239.7155,240.0563,26622.0
2022-04-06 14:20:00,267.76,268.28,267.3,267.44,24887.0,240.1011,240.5674,239.6886,239.8142,24887.0
2022-04-06 14:30:00,267.46,268.15,267.24,267.31,35202.0,239.8321,240.4508,239.6348,239.6976,35202.0
2022-04-06 14:40:00,267.23,267.77,267.13,267.21,26080.0,239.6259,240.1101,239.5362,239.6079,26080.0
2022-04-06 14:50:00,267.39,267.91,267.08,267.68,32791.0,239.7693,240.2356,239.4914,240.0294,32791.0
2022-04-06 15:00:00,267.74,268.26,267.38,267.56,28633.0,240.0832,240.5495,239.7604,239.9218,28633.0
2022-04-06 15:10:00,267.64,267.8,267.38,267.53,22175.0,239.9935,240.137,239.7604,239.8949,22175.0
2022-04-06 15:20:00,267.53,267.59,266.93,266.97,46309.0,239.8949,239.9487,239.3569,239.3927,46309.0
2022-04-06 15:30:00,266.95,267.57,266.9,267.53,46189.0,239.3748,239.9307,239.33,239.8949,46189.0
2022-04-06 15:40:00,267.52,268.92,267.52,268.79,72814.0,239.8859,241.1413,239.8859,241.0247,72814.0
2022-04-06 15:50:00,268.87,269.14,268.08,268.62,238297.0,241.0965,241.3386,240.3881,240.8723,238297.0
2022-04-07 09:30:00,265.96,266.06,264.02,265.34,64541.0,238.4871,238.5767,236.7474,237.9311,64541.0
2022-04-07 09:40:00,265.86,267.11,265.85,266.29,12849.0,238.3974,239.5183,238.3884,238.783,12849.0
2022-04-07 09:50:00,266.51,266.85,265.5,266.31,21299.0,238.9802,239.2851,238.0746,238.8009,21299.0
2022-04-07 10:00:00,266.42,266.9,265.9,266.43,34920.0,238.8995,239.33,238.4332,238.9085,34920.0
2022-04-07 10:10:00,266.25,267.14,266.1,267.02,21711.0,238.7471,239.5452,238.6126,239.4376,21711.0
2022-04-07 10:20:00,266.96,267.5,265.74,265.74,26475.0,239.3838,239.868,238.2898,238.2898,26475.0
2022-04-07 10:30:00,265.9,266.24,265.5,266.12,12485.0,238.4332,238.7381,238.0746,238.6305,12485.0
2022-04-07 10:40:00,266.09,266.48,265.77,266.29,16624.0,238.6036,238.9533,238.3167,238.783,16624.0
2022-04-07 10:50:00,266.38,267.0,266.29,266.46,10248.0,238.8637,239.4196,238.783,238.9354,10248.0
2022-04-07 11:00:00,266.39,266.91,266.38,266.79,21999.0,238.8726,239.3389,238.8637,239.2313,21999.0
2022-04-07 11:10:00,266.86,267.46,266.32,267.46,18901.0,239.2941,239.8321,238.8099,239.8321,18901.0
2022-04-07 11:20:00,267.49,267.85,266.69,266.82,40977.0,239.859,240.1818,239.1416,239.2582,40977.0
2022-04-07 11:30:00,266.86,267.28,266.31,266.48,53523.0,239.2941,239.6707,238.8009,238.9533,53523.0
2022-04-07 11:40:00,266.16,266.47,265.98,266.08,12774.0,238.6664,238.9444,238.505,238.5947,12774.0
2022-04-07 11:50:00,265.97,266.5,265.91,265.97,42034.0,238.496,238.9713,238.4422,238.496,42034.0
2022-04-07 12:00:00,265.83,266.12,265.63,265.81,18183.0,238.3705,238.6305,238.1911,238.3525,18183.0
2022-04-07 12:10:00,265.76,266.08,265.76,265.94,25530.0,238.3077,238.5947,238.3077,238.4691,25530.0
2022-04-07 12:20:00,265.88,265.92,265.38,265.46,8459.0,238.4153,238.4512,237.967,238.0387,8459.0
2022-04-07 12:30:00,265.41,265.9,265.17,265.82,10378.0,237.9939,238.4332,237.7787,238.3615,10378.0
2022-04-07 12:40:00,265.81,266.31,265.81,266.02,9272.0,238.3525,238.8009,238.3525,238.5409,9272.0
2022-04-07 12:50:00,265.99,266.19,265.82,266.19,31421.0,238.514,238.6933,238.3615,238.6933,31421.0
2022-04-07 13:00:00,266.22,266.59,266.18,266.31,12044.0,238.7202,239.052,238.6843,238.8009,12044.0
2022-04-07 13:10:00,266.4,266.72,266.18,266.18,13123.0,238.8816,239.1685,238.6843,238.6843,13123.0
2022-04-07 13:20:00,266.2,266.39,265.83,265.86,11897.0,238.7023,238.8726,238.3705,238.3974,11897.0
2022-04-07 13:30:00,265.84,265.92,265.38,265.38,13384.0,238.3794,238.4512,237.967,237.967,13384.0
2022-04-07 13:40:00,265.38,265.7,265.34,265.35,14419.0,237.967,238.2539,237.9311,237.9401,14419.0
2022-04-07 13:50:00,265.36,265.86,265.15,265.82,10400.0,237.949,238.3974,237.7607,238.3615,10400.0
2022-04-07 14:00:00,265.91,265.91,265.19,265.57,12491.0,238.4422,238.4422,237.7966,238.1373,12491.0
2022-04-07 14:10:00,265.63,265.9,265.48,265.52,5942.0,238.1911,238.4332,238.0566,238.0925,5942.0
2022-04-07 14:20:00,265.53,266.3,265.52,265.91,20564.0,238.1015,238.7919,238.0925,238.4422,20564.0
2022-04-07 14:30:00,265.86,266.05,265.79,266.02,11702.0,238.3974,238.5678,238.3346,238.5409,11702.0
2022-04-07 14:40:00,266.0,266.44,265.9,266.4,11233.0,238.5229,238.9175,238.4332,238.8816,11233.0
2022-04-07 14:50:00,266.32,266.82,266.28,266.74,24762.0,238.8099,239.2582,238.774,239.1865,24762.0
2022-04-07 15:00:00,266.78,266.88,266.55,266.8,20342.0,239.2223,239.312,239.0161,239.2403,20342.0
2022-04-07 15:10:00,266.74,266.74,265.87,265.91,13060.0,239.1865,239.1865,238.4063,238.4422,13060.0
2022-04-07 15:20:00,265.93,266.19,265.8,266.19,20452.0,238.4602,238.6933,238.3436,238.6933,20452.0
2022-04-07 15:30:00,266.19,266.59,266.19,266.41,26182.0,238.6933,239.052,238.6933,238.8906,26182.0
2022-04-07 15:40:00,266.4,266.73,266.18,266.59,46756.0,238.8816,239.1775,238.6843,239.052,46756.0
2022-04-07 15:50:00,266.55,266.55,265.51,265.75,85464.0,239.0161,239.0161,238.0835,238.2987,85464.0
2022-04-08 09:30:00,266.16,266.55,265.28,266.17,28262.0,238.6664,239.0161,237.8773,238.6754,28262.0
2022-04-08 09:40:00,266.03,266.13,264.03,264.61,14282.0,238.5498,238.6395,236.7564,237.2765,14282.0
2022-04-08 09:50:00,264.52,267.25,264.52,265.99,17438.0,237.1958,239.6438,237.1958,238.514,17438.0
2022-04-08 10:00:00,266.13,267.45,266.12,267.37,12168.0,238.6395,239.8231,238.6305,239.7514,12168.0
2022-04-08 10:10:00,267.15,267.5,267.03,267.11,13731.0,239.5541,239.868,239.4465,239.5183,13731.0
2022-04-08 10:20:00,266.97,267.49,266.12,266.15,9119.0,239.3927,239.859,238.6305,238.6574,9119.0
2022-04-08 10:30:00,266.09,266.87,266.0,266.15,11741.0,238.6036,239.3031,238.5229,238.6574,11741.0
2022-04-08 10:40:00,266.03,266.66,266.0,266.14,15553.0,238.5498,239.1147,238.5229,238.6485,15553.0
2022-04-08 10:50:00,265.99,267.08,265.98,267.0,17963.0,238.514,239.4914,238.505,239.4196,17963.0
2022-04-08 11:00:00,266.87,267.66,266.64,266.92,25366.0,239.3031,240.0114,239.0968,239.3479,25366.0
2022-04-08 11:10:00,266.71,266.88,266.16,266.72,13911.0,239.1596,239.312,238.6664,239.1685,13911.0
2022-04-08 11:20:00,266.71,267.24,266.61,267.06,9764.0,239.1596,239.6348,239.0699,239.4734,9764.0
2022-04-08 11:30:00,267.02,267.72,267.02,267.71,12544.0,239.4376,240.0652,239.4376,240.0563,12544.0
2022-04-08 11:40:00,267.7,267.86,267.32,267.32,9228.0,240.0473,240.1908,239.7066,239.7066,9228.0
2022-04-08 11:50:00,267.29,268.04,267.29,268.01,11635.0,239.6797,240.3522,239.6797,240.3253,11635.0
2022-04-08 12:00:00,267.96,268.37,267.83,267.94,10098.0,240.2805,240.6481,240.1639,240.2625,10098.0
2022-04-08 12:10:00,267.94,268.01,267.65,267.94,7770.0,240.2625,240.3253,240.0025,240.2625,7770.0
2022-04-08 12:20:00,267.97,267.99,267.67,267.72,10666.0,240.2894,240.3074,240.0204,240.0652,10666.0
2022-04-08 12:30:00,267.72,267.99,267.5,267.68,16251.0,240.0652,240.3074,239.868,240.0294,16251.0
2022-04-08 12:40:00,267.61,267.61,266.9,267.12,18007.0,239.9666,239.9666,239.33,239.5272,18007.0
2022-04-08 12:50:00,267.1,267.22,266.38,267.15,21644.0,239.5093,239.6169,238.8637,239.5541,21644.0
2022-04-08 13:00:00,267.1,267.11,266.69,267.0,9586.0,239.5093,239.5183,239.1416,239.4196,9586.0
2022-04-08 13:10:00,267.01,267.56,267.01,267.34,7957.0,239.4286,239.9218,239.4286,239.7245,7957.0
2022-04-08 13:20:00,267.34,267.86,267.29,267.85,13005.0,239.7245,240.1908,239.6797,240.1818,13005.0
2022-04-08 13:30:00,267.86,268.01,267.65,268.0,12426.0,240.1908,240.3253,240.0025,240.3163,12426.0
2022-04-08 13:40:00,267.87,268.1,267.75,267.96,16337.0,240.1998,240.406,240.0921,240.2805,16337.0
2022-04-08 13:50:00,268.03,268.41,267.82,268.16,25412.0,240.3432,240.684,240.1549,240.4598,25412.0
2022-04-08 14:00:00,268.11,268.2,267.74,268.13,9205.0,240.415,240.4957,240.0832,240.4329,9205.0
2022-04-08 14:10:00,268.13,268.49,268.1,268.22,39495.0,240.4329,240.7557,240.406,240.5136,39495.0
2022-04-08 14:20:00,268.19,268.19,267.03,267.11,14562.0,240.4867,240.4867,239.4465,239.5183,14562.0
2022-04-08 14:30:00,267.07,267.18,266.69,266.91,22762.0,239.4824,239.581,239.1416,239.3389,22762.0
2022-04-08 14:40:00,266.91,266.99,266.53,266.94,31417.0,239.3389,239.4107,238.9982,239.3658,31417.0
2022-04-08 14:50:00,266.86,267.22,266.71,266.71,25465.0,239.2941,239.6169,239.1596,239.1596,25465.0
2022-04-08 15:00:00,266.78,267.08,266.62,266.67,9987.0,239.2223,239.4914,239.0789,239.1237,9987.0
2022-04-08 15:10:00,266.76,267.16,266.67,266.82,14821.0,239.2044,239.5631,239.1237,239.2582,14821.0
2022-04-08 15:20:00,266.73,267.1,266.73,267.08,14257.0,239.1775,239.5093,239.1775,239.4914,14257.0
2022-04-08 15:30:00,267.1,267.25,266.66,266.75,43846.0,239.5093,239.6438,239.1147,239.1954,43846.0
2022-04-08 15:40:00,266.75,266.99,266.36,266.36,40701.0,239.1954,239.4107,238.8457,238.8457,40701.0
2022-04-08 15:50:00,266.25,266.59,266.06,266.59,78068.0,238.7471,239.052,238.5767,239.052,78068.0
2022-04-11 09:30:00,266.59,267.74,266.2,266.3,42369.0,239.052,240.0832,238.7023,238.7919,42369.0
2022-04-11 09:40:00,266.25,266.68,265.54,266.6,20725.0,238.7471,239.1327,238.1104,239.0609,20725.0
2022-04-11 09:50:00,266.8,267.0,266.15,266.34,31826.0,239.2403,239.4196,238.6574,238.8278,31826.0
2022-04-11 10:00:00,266.27,266.66,264.03,264.15,72558.0,238.765,239.1147,236.7564,236.864,72558.0
2022-04-11 10:10:00,264.36,265.2,263.64,265.05,29588.0,237.0523,237.8056,236.4067,237.6711,29588.0
2022-04-11 10:20:00,264.97,265.34,263.81,264.29,23846.0,237.5993,237.9311,236.5591,236.9896,23846.0
2022-04-11 10:30:00,264.13,264.18,263.15,263.57,16951.0,236.8461,236.8909,235.9673,236.3439,16951.0
2022-04-11 10:40:00,263.59,264.09,263.46,263.84,22003.0,236.3619,236.8102,236.2453,236.586,22003.0
2022-04-11 10:50:00,264.06,264.81,263.82,264.8,45218.0,236.7833,237.4558,236.5681,237.4469,45218.0
2022-04-11 11:00:00,264.94,265.78,264.71,264.73,16502.0,237.5724,238.3256,237.3662,237.3841,16502.0
2022-04-11 11:10:00,264.72,265.5,264.57,265.12,8254.0,237.3751,238.0746,237.2406,237.7338,8254.0
2022-04-11 11:20:00,265.01,265.14,264.45,264.88,19759.0,237.6352,237.7518,237.133,237.5186,19759.0
2022-04-11 11:30:00,264.83,265.14,264.63,264.8,39692.0,237.4738,237.7518,237.2944,237.4469,39692.0
2022-04-11 11:40:00,264.79,264.87,264.16,264.25,10818.0,237.4379,237.5096,236.873,236.9537,10818.0
2022-04-11 11:50:00,264.3,264.58,264.17,264.49,40194.0,236.9985,237.2496,236.882,237.1689,40194.0
2022-04-11 12:00:00,264.45,264.68,264.04,264.06,13924.0,237.133,237.3393,236.7654,236.7833,13924.0
2022-04-11 12:10:00,264.06,264.3,263.88,264.2,21468.0,236.7833,236.9985,236.6219,236.9089,21468.0
2022-04-11 12:20:00,264.25,264.31,263.67,264.14,28146.0,236.9537,237.0075,236.4336,236.8551,28146.0
2022-04-11 12:30:00,264.22,264.34,263.76,263.76,44466.0,236.9268,237.0344,236.5143,236.5143,44466.0
2022-04-11 12:40:00,263.73,263.93,263.56,263.93,7313.0,236.4874,236.6667,236.335,236.6667,7313.0
2022-04-11 12:50:00,263.9,264.57,263.73,264.48,17297.0,236.6398,237.2406,236.4874,237.1599,17297.0
2022-04-11 13:00:00,264.58,264.73,264.48,264.64,14045.0,237.2496,237.3841,237.1599,237.3034,14045.0
2022-04-11 13:10:00,264.67,264.85,263.82,263.82,14570.0,237.3303,237.4917,236.5681,236.5681,14570.0
2022-04-11 13:20:00,263.88,263.91,262.85,263.29,20161.0,236.6219,236.6488,235.6983,236.0929,20161.0
2022-04-11 13:30:00,263.35,263.71,263.32,263.71,32470.0,236.1467,236.4695,236.1198,236.4695,32470.0
2022-04-11 13:40:00,263.77,264.71,263.77,264.71,14084.0,236.5233,237.3662,236.5233,237.3662,14084.0
2022-04-11 13:50:00,264.63,264.9,264.4,264.9,25180.0,237.2944,237.5365,237.0882,237.5365,25180.0
2022-04-11 14:00:00,264.93,265.07,264.23,265.06,13413.0,237.5634,237.689,236.9358,237.68,13413.0
2022-04-11 14:10:00,265.0,265.0,264.15,264.78,12874.0,237.6262,237.6262,236.864,237.4289,12874.0
2022-04-11 14:20:00,264.81,265.41,264.81,265.2,12527.0,237.4558,237.9939,237.4558,237.8056,12527.0
2022-04-11 14:30:00,265.17,265.32,264.88,264.93,10058.0,237.7787,237.9132,237.5186,237.5634,10058.0
2022-04-11 14:40:00,265.02,265.34,264.97,265.32,10822.0,237.6442,237.9311,237.5993,237.9132,10822.0
2022-04-11 14:50:00,265.33,265.43,265.04,265.19,16716.0,237.9221,238.0118,237.6621,237.7966,16716.0
2022-04-11 15:00:00,265.1,265.4,264.49,264.57,16780.0,237.7159,237.9849,237.1689,237.2406,16780.0
2022-04-11 15:10:00,264.61,264.67,263.75,263.76,49147.0,237.2765,237.3303,236.5053,236.5143,49147.0
2022-04-11 15:20:00,263.78,263.79,263.13,263.22,61483.0,236.5322,236.5412,235.9494,236.0301,61483.0
2022-04-11 15:30:00,263.23,263.52,263.1,263.4,48673.0,236.0391,236.2991,235.9225,236.1915,48673.0
2022-04-11 15:40:00,263.37,263.61,263.03,263.04,57662.0,236.1646,236.3798,235.8597,235.8687,57662.0
2022-04-11 15:50:00,263.01,263.32,262.59,263.31,154413.0,235.8418,236.1198,235.4652,236.1108,154413.0
2022-04-12 09:30:00,258.88,259.91,257.85,258.85,68172.0,233.4021,234.3307,232.4734,233.375,68172.0
2022-04-12 09:40:00,258.81,259.48,257.54,259.17,13672.0,233.339,233.943,232.194,233.6635,13672.0
2022-04-12 09:50:00,259.14,259.78,258.1,258.1,7662.0,233.6365,234.2135,232.6988,232.6988,7662.0
2022-04-12 10:00:00,258.11,258.28,257.5,257.55,17245.0,232.7079,232.8611,232.1579,232.203,17245.0
2022-04-12 10:10:00,257.62,258.35,257.54,258.26,30405.0,232.2661,232.9242,232.194,232.8431,30405.0
2022-04-12 10:20:00,258.17,258.94,258.08,258.44,12033.0,232.762,233.4562,232.6808,233.0054,12033.0
2022-04-12 10:30:00,258.39,258.92,258.11,258.79,10968.0,232.9603,233.4381,232.7079,233.3209,10968.0
2022-04-12 10:40:00,258.73,259.1,258.29,258.9,7626.0,233.2668,233.6004,232.8701,233.4201,7626.0
2022-04-12 10:50:00,258.97,259.44,258.81,258.85,14149.0,233.4832,233.907,233.339,233.375,14149.0
2022-04-12 11:00:00,258.8,259.53,258.69,259.29,10103.0,233.33,233.9881,233.2308,233.7717,10103.0
2022-04-12 11:10:00,259.36,259.63,259.0,259.6,7378.0,233.8348,234.0783,233.5103,234.0512,7378.0
2022-04-12 11:20:00,259.7,259.97,259.46,259.83,8109.0,234.1414,234.3848,233.925,234.2586,8109.0
2022-04-12 11:30:00,259.85,260.15,259.32,259.56,11127.0,234.2766,234.5471,233.7988,234.0152,11127.0
2022-04-12 11:40:00,259.52,259.71,258.92,258.92,8340.0,233.9791,234.1504,233.4381,233.4381,8340.0
2022-04-12 11:50:00,258.84,259.4,258.67,259.36,11257.0,233.366,233.8709,233.2127,233.8348,11257.0
2022-04-12 12:00:00,259.38,259.58,259.35,259.39,6667.0,233.8529,234.0332,233.8258,233.8619,6667.0
2022-04-12 12:10:00,259.45,259.45,258.85,259.1,5875.0,233.916,233.916,233.375,233.6004,5875.0
2022-04-12 12:20:00,259.07,259.07,258.19,258.22,8072.0,233.5734,233.5734,232.78,232.807,8072.0
2022-04-12 12:30:00,258.18,258.48,258.15,258.25,8618.0,232.771,233.0414,232.7439,232.8341,8618.0
2022-04-12 12:40:00,258.22,258.4,257.86,258.4,10764.0,232.807,232.9693,232.4825,232.9693,10764.0
2022-04-12 12:50:00,258.44,258.8,258.44,258.62,5733.0,233.0054,233.33,233.0054,233.1677,5733.0
2022-04-12 13:00:00,258.57,258.79,258.19,258.36,8687.0,233.1226,233.3209,232.78,232.9333,8687.0
2022-04-12 13:10:00,258.43,258.67,258.2,258.31,10736.0,232.9964,233.2127,232.789,232.8882,10736.0
2022-04-12 13:20:00,258.38,258.53,258.02,258.07,13841.0,232.9513,233.0865,232.6267,232.6718,13841.0
2022-04-12 13:30:00,258.0,258.44,257.78,257.92,11211.0,232.6087,233.0054,232.4103,232.5366,11211.0
2022-04-12 13:40:00,257.96,257.98,257.38,257.4,13312.0,232.5726,232.5907,232.0497,232.0677,13312.0
2022-04-12 13:50:00,257.46,257.47,256.21,256.21,19864.0,232.1218,232.1308,230.9948,230.9948,19864.0
2022-04-12 14:00:00,256.23,256.8,256.17,256.8,15827.0,231.0129,231.5268,230.9588,231.5268,15827.0
2022-04-12 14:10:00,256.84,256.87,256.57,256.74,8469.0,231.5628,231.5899,231.3194,231.4727,8469.0
2022-04-12 14:20:00,256.81,257.45,256.59,257.24,16484.0,231.5358,232.1128,231.3375,231.9235,16484.0
2022-04-12 14:30:00,257.28,257.37,256.91,257.18,16973.0,231.9595,232.0407,231.626,231.8694,16973.0
2022-04-12 14:40:00,257.16,257.3,256.85,257.04,10449.0,231.8514,231.9776,231.5719,231.7432,10449.0
2022-04-12 14:50:00,256.98,257.5,256.89,257.4,13289.0,231.6891,232.1579,231.6079,232.0677,13289.0
2022-04-12 15:00:00,257.36,257.6,257.06,257.08,23370.0,232.0317,232.2481,231.7612,231.7792,23370.0
2022-04-12 15:10:00,257.09,257.09,256.22,256.25,18412.0,231.7882,231.7882,231.0039,231.0309,18412.0
2022-04-12 15:20:00,256.3,256.39,255.68,255.89,32385.0,231.076,231.1571,230.517,230.7063,32385.0
2022-04-12 15:30:00,255.85,256.13,255.63,256.1,38385.0,230.6703,230.9227,230.4719,230.8957,38385.0
2022-04-12 15:40:00,256.05,257.01,255.88,256.79,61648.0,230.8506,231.7161,230.6973,231.5178,61648.0
2022-04-12 15:50:00,256.8,257.57,256.77,257.1,149425.0,231.5268,232.221,231.4997,231.7973,149425.0
2022-04-13 09:30:00,258.07,258.23,255.89,256.57,33851.0,232.6718,232.816,230.7063,231.3194,33851.0
2022-04-13 09:40:00,256.45,257.01,256.02,256.81,13798.0,231.2112,231.7161,230.8235,231.5358,13798.0
2022-04-13 09:50:00,256.95,256.99,255.22,255.46,12820.0,231.662,231.6981,230.1023,230.3187,12820.0
2022-04-13 10:00:00,255.54,255.87,255.04,255.05,19807.0,230.3908,230.6883,229.94,229.949,19807.0
2022-04-13 10:10:00,255.02,255.62,255.01,255.07,11487.0,229.922,230.4629,229.9129,229.967,11487.0
2022-04-13 10:20:00,255.19,256.04,255.19,255.67,10533.0,230.0752,230.8416,230.0752,230.508,10533.0
2022-04-13 10:30:00,255.85,256.5,255.64,256.03,13236.0,230.6703,231.2563,230.4809,230.8326,13236.0
2022-04-13 10:40:00,255.9,256.25,255.69,255.98,16578.0,230.7154,231.0309,230.526,230.7875,16578.0
2022-04-13 10:50:00,255.92,256.47,255.74,256.4,13907.0,230.7334,231.2293,230.5711,231.1661,13907.0
2022-04-13 11:00:00,256.64,257.23,256.58,256.99,13290.0,231.3825,231.9145,231.3284,231.6981,13290.0
2022-04-13 11:10:00,257.1,257.21,256.87,256.95,16894.0,231.7973,231.8964,231.5899,231.662,16894.0
2022-04-13 11:20:00,256.78,257.16,256.68,257.08,9655.0,231.5088,231.8514,231.4186,231.7792,9655.0
2022-04-13 11:30:00,257.04,257.18,256.44,257.04,20890.0,231.7432,231.8694,231.2022,231.7432,20890.0
2022-04-13 11:40:00,256.91,257.06,256.64,256.78,10476.0,231.626,231.7612,231.3825,231.5088,10476.0
2022-04-13 11:50:00,256.7,256.7,256.07,256.24,9037.0,231.4366,231.4366,230.8686,231.0219,9037.0
2022-04-13 12:00:00,256.32,256.7,256.32,256.61,13834.0,231.094,231.4366,231.094,231.3555,13834.0
2022-04-13 12:10:00,256.6,256.62,255.93,255.96,8932.0,231.3465,231.3645,230.7424,230.7695,8932.0
2022-04-13 12:20:00,255.96,256.07,255.39,255.4,9324.0,230.7695,230.8686,230.2555,230.2646,9324.0
2022-04-13 12:30:00,255.46,256.11,255.45,255.64,14520.0,230.3187,230.9047,230.3096,230.4809,14520.0
2022-04-13 12:40:00,255.6,256.17,255.55,255.62,11031.0,230.4449,230.9588,230.3998,230.4629,11031.0
2022-04-13 12:50:00,255.52,255.67,255.3,255.33,8177.0,230.3728,230.508,230.1744,230.2015,8177.0
2022-04-13 13:00:00,255.2,255.48,255.19,255.25,6758.0,230.0842,230.3367,230.0752,230.1293,6758.0
2022-04-13 13:10:00,255.2,255.54,255.15,255.49,8443.0,230.0842,230.3908,230.0392,230.3457,8443.0
2022-04-13 13:20:00,255.57,255.64,255.23,255.54,11676.0,230.4178,230.4809,230.1113,230.3908,11676.0
2022-04-13 13:30:00,255.58,255.64,255.12,255.32,8289.0,230.4269,230.4809,230.0121,230.1924,8289.0
2022-04-13 13:40:00,255.29,255.29,254.94,254.99,7976.0,230.1654,230.1654,229.8498,229.8949,7976.0
2022-04-13 13:50:00,254.96,255.45,254.94,255.45,7846.0,229.8679,230.3096,229.8498,230.3096,7846.0
2022-04-13 14:00:00,255.42,255.93,255.42,255.91,9165.0,230.2826,230.7424,230.2826,230.7244,9165.0
2022-04-13 14:10:00,255.89,256.19,255.61,256.04,15019.0,230.7063,230.9768,230.4539,230.8416,15019.0
2022-04-13 14:20:00,256.03,256.14,255.71,255.8,17722.0,230.8326,230.9317,230.5441,230.6252,17722.0
2022-04-13 14:30:00,255.83,256.24,255.82,256.19,12659.0,230.6522,231.0219,230.6432,230.9768,12659.0
2022-04-13 14:40:00,256.2,256.52,256.18,256.45,15980.0,230.9858,231.2743,230.9678,231.2112,15980.0
2022-04-13 14:50:00,256.5,256.88,256.37,256.83,12208.0,231.2563,231.5989,231.1391,231.5538,12208.0
2022-04-13 15:00:00,256.88,256.95,256.52,256.95,9754.0,231.5989,231.662,231.2743,231.662,9754.0
2022-04-13 15:10:00,256.98,257.11,256.87,256.92,8228.0,231.6891,231.8063,231.5899,231.635,8228.0
2022-04-13 15:20:00,256.9,257.03,256.8,256.91,11942.0,231.6169,231.7341,231.5268,231.626,11942.0
2022-04-13 15:30:00,256.94,257.18,256.73,257.06,26245.0,231.653,231.8694,231.4637,231.7612,26245.0
2022-04-13 15:40:00,257.05,257.22,256.9,257.18,34092.0,231.7522,231.9054,231.6169,231.8694,34092.0
2022-04-13 15:50:00,257.18,257.22,256.91,257.18,87128.0,231.8694,231.9054,231.626,231.8694,87128.0
2022-04-14 09:30:00,257.94,258.35,257.0,258.12,68629.0,232.5546,232.9242,231.7071,232.7169,68629.0
2022-04-14 09:40:00,258.3,258.3,256.66,257.09,15060.0,232.8792,232.8792,231.4006,231.7882,15060.0
2022-04-14 09:50:00,257.08,257.08,256.05,256.05,14240.0,231.7792,231.7792,230.8506,230.8506,14240.0
2022-04-14 10:00:00,256.19,257.45,256.19,256.48,19631.0,230.9768,232.1128,230.9768,231.2383,19631.0
2022-04-14 10:10:00,256.31,256.35,255.4,255.64,25159.0,231.085,231.1211,230.2646,230.4809,25159.0
2022-04-14 10:20:00,255.51,256.04,255.25,255.67,9749.0,230.3637,230.8416,230.1293,230.508,9749.0
2022-04-14 10:30:00,255.79,255.79,255.15,255.15,10828.0,230.6162,230.6162,230.0392,230.0392,10828.0
2022-04-14 10:40:00,255.12,256.36,255.0,256.28,19405.0,230.0121,231.1301,229.9039,231.058,19405.0
2022-04-14 10:50:00,256.22,256.97,256.17,256.5,15657.0,231.0039,231.6801,230.9588,231.2563,15657.0
2022-04-14 11:00:00,256.41,256.97,256.41,256.72,10350.0,231.1752,231.6801,231.1752,231.4547,10350.0
2022-04-14 11:10:00,256.72,256.97,256.17,256.28,8633.0,231.4547,231.6801,230.9588,231.058,8633.0
2022-04-14 11:20:00,256.27,256.99,256.01,256.93,28302.0,231.0489,231.6981,230.8145,231.644,28302.0
2022-04-14 11:30:00,256.94,256.94,256.25,256.41,7849.0,231.653,231.653,231.0309,231.1752,7849.0
2022-04-14 11:40:00,256.39,256.39,255.82,256.18,7412.0,231.1571,231.1571,230.6432,230.9678,7412.0
2022-04-14 11:50:00,256.19,256.65,256.07,256.56,5869.0,230.9768,231.3915,230.8686,231.3104,5869.0
2022-04-14 12:00:00,256.61,257.3,256.58,256.92,13408.0,231.3555,231.9776,231.3284,231.635,13408.0
2022-04-14 12:10:00,257.04,257.09,256.73,256.92,8307.0,231.7432,231.7882,231.4637,231.635,8307.0
2022-04-14 12:20:00,256.79,256.79,256.25,256.36,8877.0,231.5178,231.5178,231.0309,231.1301,8877.0
2022-04-14 12:30:00,256.4,256.55,256.12,256.27,10784.0,231.1661,231.3014,230.9137,231.0489,10784.0
2022-04-14 12:40:00,256.17,256.4,256.04,256.3,9315.0,230.9588,231.1661,230.8416,231.076,9315.0
2022-04-14 12:50:00,256.28,256.69,256.21,256.63,7638.0,231.058,231.4276,230.9948,231.3735,7638.0
2022-04-14 13:00:00,256.59,256.73,255.85,255.85,8034.0,231.3375,231.4637,230.6703,230.6703,8034.0
2022-04-14 13:10:00,255.85,256.28,255.85,255.9,12202.0,230.6703,231.058,230.6703,230.7154,12202.0
2022-04-14 13:20:00,255.92,256.19,255.92,256.04,7876.0,230.7334,230.9768,230.7334,230.8416,7876.0
2022-04-14 13:30:00,256.06,256.54,256.03,256.41,10346.0,230.8596,231.2924,230.8326,231.1752,10346.0
2022-04-14 13:40:00,256.4,256.65,256.33,256.55,10129.0,231.1661,231.3915,231.103,231.3014,10129.0
2022-04-14 13:50:00,256.58,257.0,256.53,257.0,11729.0,231.3284,231.7071,231.2834,231.7071,11729.0
2022-04-14 14:00:00,257.0,257.09,256.61,256.75,13838.0,231.7071,231.7882,231.3555,231.4817,13838.0
2022-04-14 14:10:00,256.78,256.78,256.43,256.45,11946.0,231.5088,231.5088,231.1932,231.2112,11946.0
2022-04-14 14:20:00,256.43,256.71,256.29,256.66,9972.0,231.1932,231.4456,231.067,231.4006,9972.0
2022-04-14 14:30:00,256.71,257.03,256.35,256.42,9828.0,231.4456,231.7341,231.1211,231.1842,9828.0
2022-04-14 14:40:00,256.4,256.68,256.39,256.48,7499.0,231.1661,231.4186,231.1571,231.2383,7499.0
2022-04-14 14:50:00,256.47,256.61,256.36,256.46,11740.0,231.2293,231.3555,231.1301,231.2202,11740.0
2022-04-14 15:00:00,256.41,256.51,256.04,256.06,14412.0,231.1752,231.2653,230.8416,230.8596,14412.0
2022-04-14 15:10:00,256.06,256.46,255.99,256.27,13556.0,230.8596,231.2202,230.7965,231.0489,13556.0
2022-04-14 15:20:00,256.24,256.32,255.92,255.93,11200.0,231.0219,231.094,230.7334,230.7424,11200.0
2022-04-14 15:30:00,255.88,255.98,255.41,255.42,18582.0,230.6973,230.7875,230.2736,230.2826,18582.0
2022-04-14 15:40:00,255.44,255.73,255.32,255.58,39273.0,230.3006,230.5621,230.1924,230.4269,39273.0
2022-04-14 15:50:00,255.66,256.55,255.63,255.97,198655.0,230.499,231.3014,230.4719,230.7785,198655.0
2022-04-18 09:30:00,254.14,256.78,253.6,256.35,32207.0,229.1286,231.5088,228.6417,231.1211,32207.0
2022-04-18 09:40:00,256.24,256.83,255.72,256.5,10311.0,231.0219,231.5538,230.5531,231.2563,10311.0
2022-04-18 09:50:00,256.69,257.13,255.86,256.01,12221.0,231.4276,231.8243,230.6793,230.8145,12221.0
2022-04-18 10:00:00,256.03,256.3,255.66,255.92,9910.0,230.8326,231.076,230.499,230.7334,9910.0
2022-04-18 10:10:00,255.99,256.43,255.72,256.26,9417.0,230.7965,231.1932,230.5531,231.0399,9417.0
2022-04-18 10:20:00,256.22,256.91,255.91,256.28,10659.0,231.0039,231.626,230.7244,231.058,10659.0
2022-04-18 10:30:00,256.29,257.38,255.97,256.66,11149.0,231.067,232.0497,230.7785,231.4006,11149.0
2022-04-18 10:40:00,256.52,256.94,256.46,256.7,9873.0,231.2743,231.653,231.2202,231.4366,9873.0
2022-04-18 10:50:00,256.86,256.86,256.23,256.51,10814.0,231.5809,231.5809,231.0129,231.2653,10814.0
2022-04-18 11:00:00,256.69,256.74,256.15,256.2,9284.0,231.4276,231.4727,230.9408,230.9858,9284.0
2022-04-18 11:10:00,256.23,256.38,256.0,256.38,9997.0,231.0129,231.1481,230.8055,231.1481,9997.0
2022-04-18 11:20:00,256.19,256.58,255.89,256.22,12225.0,230.9768,231.3284,230.7063,231.0039,12225.0
2022-04-18 11:30:00,256.3,256.66,256.06,256.07,11952.0,231.076,231.4006,230.8596,230.8686,11952.0
2022-04-18 11:40:00,256.0,256.05,255.75,255.86,10411.0,230.8055,230.8506,230.5801,230.6793,10411.0
2022-04-18 11:50:00,255.87,256.28,255.85,256.1,6829.0,230.6883,231.058,230.6703,230.8957,6829.0
2022-04-18 12:00:00,256.22,256.36,255.98,256.03,7498.0,231.0039,231.1301,230.7875,230.8326,7498.0
2022-04-18 12:10:00,255.84,256.54,255.74,256.51,9402.0,230.6613,231.2924,230.5711,231.2653,9402.0
2022-04-18 12:20:00,256.48,256.85,256.46,256.62,7718.0,231.2383,231.5719,231.2202,231.3645,7718.0
2022-04-18 12:30:00,256.56,256.66,255.96,255.97,4467.0,231.3104,231.4006,230.7695,230.7785,4467.0
2022-04-18 12:40:00,255.93,256.02,255.7,255.85,5872.0,230.7424,230.8235,230.535,230.6703,5872.0
2022-04-18 12:50:00,255.66,256.18,255.66,255.87,4721.0,230.499,230.9678,230.499,230.6883,4721.0
2022-04-18 13:00:00,255.9,256.57,255.83,256.53,3674.0,230.7154,231.3194,230.6522,231.2834,3674.0
2022-04-18 13:10:00,256.53,256.57,255.47,255.47,10933.0,231.2834,231.3194,230.3277,230.3277,10933.0
2022-04-18 13:20:00,255.45,256.23,255.45,256.06,4560.0,230.3096,231.0129,230.3096,230.8596,4560.0
2022-04-18 13:30:00,256.05,256.27,255.99,256.11,14087.0,230.8506,231.0489,230.7965,230.9047,14087.0
2022-04-18 13:40:00,256.2,256.56,256.09,256.12,2578.0,230.9858,231.3104,230.8867,230.9137,2578.0
2022-04-18 13:50:00,256.18,256.19,255.69,255.76,8870.0,230.9678,230.9768,230.526,230.5891,8870.0
2022-04-18 14:00:00,255.75,255.79,255.3,255.31,3554.0,230.5801,230.6162,230.1744,230.1834,3554.0
2022-04-18 14:10:00,255.4,255.4,254.91,255.05,11200.0,230.2646,230.2646,229.8228,229.949,11200.0
2022-04-18 14:20:00,255.1,255.38,254.78,254.83,7717.0,229.9941,230.2465,229.7056,229.7507,7717.0
2022-04-18 14:30:00,254.88,254.9,254.47,254.57,7370.0,229.7957,229.8138,229.4261,229.5163,7370.0
2022-04-18 14:40:00,254.63,254.64,254.01,254.23,9968.0,229.5703,229.5794,229.0114,229.2097,9968.0
2022-04-18 14:50:00,254.25,254.44,253.92,253.92,7966.0,229.2277,229.399,228.9302,228.9302,7966.0
2022-04-18 15:00:00,253.82,254.17,253.81,253.81,9911.0,228.8401,229.1556,228.831,228.831,9911.0
2022-04-18 15:10:00,253.85,253.94,253.24,253.31,14258.0,228.8671,228.9483,228.3171,228.3803,14258.0
2022-04-18 15:20:00,253.41,253.44,252.56,252.58,24887.0,228.4704,228.4975,227.7041,227.7221,24887.0
2022-04-18 15:30:00,252.61,252.61,252.15,252.42,39810.0,227.7491,227.7491,227.3344,227.5778,39810.0
2022-04-18 15:40:00,252.44,252.93,252.26,252.86,38494.0,227.5959,228.0377,227.4336,227.9745,38494.0
2022-04-18 15:50:00,252.84,254.28,252.66,254.05,85207.0,227.9565,229.2548,227.7942,229.0474,85207.0
2022-04-19 09:30:00,254.85,256.39,254.78,255.78,34349.0,229.7687,231.1571,229.7056,230.6072,34349.0
2022-04-19 09:40:00,255.78,256.83,255.78,256.21,10286.0,230.6072,231.5538,230.6072,230.9948,10286.0
2022-04-19 09:50:00,256.17,257.11,256.17,256.5,4674.0,230.9588,231.8063,230.9588,231.2563,4674.0
2022-04-19 10:00:00,256.56,257.89,256.47,257.89,14055.0,231.3104,232.5095,231.2293,232.5095,14055.0
2022-04-19 10:10:00,258.0,258.0,256.64,257.39,12299.0,232.6087,232.6087,231.3825,232.0587,12299.0
2022-04-19 10:20:00,257.34,258.83,257.34,258.51,28935.0,232.0136,233.357,232.0136,233.0685,28935.0
2022-04-19 10:30:00,258.59,258.62,258.14,258.25,5814.0,233.1406,233.1677,232.7349,232.8341,5814.0
2022-04-19 10:40:00,258.14,258.79,258.11,258.71,10737.0,232.7349,233.3209,232.7079,233.2488,10737.0
2022-04-19 10:50:00,258.73,258.92,258.33,258.9,12584.0,233.2668,233.4381,232.9062,233.4201,12584.0
2022-04-19 11:00:00,258.81,258.84,258.22,258.31,14887.0,233.339,233.366,232.807,232.8882,14887.0
2022-04-19 11:10:00,258.28,258.56,258.22,258.25,7885.0,232.8611,233.1136,232.807,232.8341,7885.0
2022-04-19 11:20:00,258.12,258.17,257.51,257.66,6401.0,232.7169,232.762,232.1669,232.3021,6401.0
2022-04-19 11:30:00,257.87,258.03,257.19,257.28,10903.0,232.4915,232.6357,231.8784,231.9595,10903.0
2022-04-19 11:40:00,257.26,257.49,257.0,257.43,17369.0,231.9415,232.1489,231.7071,232.0948,17369.0
2022-04-19 11:50:00,257.61,257.93,257.38,257.53,8990.0,232.2571,232.5456,232.0497,232.1849,8990.0
2022-04-19 12:00:00,257.6,257.9,257.55,257.66,20116.0,232.2481,232.5185,232.203,232.3021,20116.0
2022-04-19 12:10:00,257.64,257.97,257.38,257.93,14217.0,232.2841,232.5816,232.0497,232.5456,14217.0
2022-04-19 12:20:00,257.98,257.98,257.31,257.37,11145.0,232.5907,232.5907,231.9866,232.0407,11145.0
2022-04-19 12:30:00,257.39,257.8,257.34,257.6,13400.0,232.0587,232.4284,232.0136,232.2481,13400.0
2022-04-19 12:40:00,257.57,257.89,257.31,257.89,66498.0,232.221,232.5095,231.9866,232.5095,66498.0
2022-04-19 12:50:00,257.91,258.26,257.82,257.82,15732.0,232.5275,232.8431,232.4464,232.4464,15732.0
2022-04-19 13:00:00,257.8,258.84,257.78,258.56,13037.0,232.4284,233.366,232.4103,233.1136,13037.0
2022-04-19 13:10:00,258.58,258.76,258.49,258.72,11532.0,233.1316,233.2939,233.0505,233.2578,11532.0
2022-04-19 13:20:00,258.72,258.98,258.39,258.39,11072.0,233.2578,233.4922,232.9603,232.9603,11072.0
2022-04-19 13:30:00,258.36,258.4,258.02,258.32,21821.0,232.9333,232.9693,232.6267,232.8972,21821.0
2022-04-19 13:40:00,258.41,258.5,258.26,258.36,12269.0,232.9783,233.0595,232.8431,232.9333,12269.0
2022-04-19 13:50:00,258.39,258.59,258.3,258.31,11094.0,232.9603,233.1406,232.8792,232.8882,11094.0
2022-04-19 14:00:00,258.3,258.41,257.81,257.91,10963.0,232.8792,232.9783,232.4374,232.5275,10963.0
2022-04-19 14:10:00,257.91,258.04,257.73,257.77,13221.0,232.5275,232.6447,232.3653,232.4013,13221.0
2022-04-19 14:20:00,257.86,258.03,257.54,257.66,11661.0,232.4825,232.6357,232.194,232.3021,11661.0
2022-04-19 14:30:00,257.58,257.71,257.27,257.57,8592.0,232.23,232.3472,231.9505,232.221,8592.0
2022-04-19 14:40:00,257.53,258.03,257.53,258.03,8590.0,232.1849,232.6357,232.1849,232.6357,8590.0
2022-04-19 14:50:00,258.07,258.39,258.07,258.28,8832.0,232.6718,232.9603,232.6718,232.8611,8832.0
2022-04-19 15:00:00,258.24,258.35,258.13,258.35,7559.0,232.8251,232.9242,232.7259,232.9242,7559.0
2022-04-19 15:10:00,258.34,259.29,258.27,259.25,23532.0,232.9152,233.7717,232.8521,233.7357,23532.0
2022-04-19 15:20:00,259.23,259.24,258.84,259.13,16899.0,233.7176,233.7266,233.366,233.6275,16899.0
2022-04-19 15:30:00,259.11,259.37,258.99,259.18,37790.0,233.6094,233.8439,233.5013,233.6726,37790.0
2022-04-19 15:40:00,259.18,259.21,258.47,258.99,54698.0,233.6726,233.6996,233.0324,233.5013,54698.0
2022-04-19 15:50:00,258.97,259.55,258.59,258.97,76270.0,233.4832,234.0061,233.1406,233.4832,76270.0
2022-04-20 09:30:00,259.75,261.19,259.14,260.47,37468.0,234.1865,235.4847,233.6365,234.8356,37468.0
2022-04-20 09:40:00,260.48,260.66,260.16,260.5,13637.0,234.8446,235.0069,234.5561,234.8626,13637.0
2022-04-20 09:50:00,260.77,262.0,260.49,261.81,16646.0,235.1061,236.215,234.8536,236.0437,16646.0
2022-04-20 10:00:00,261.67,263.0,261.67,261.69,15978.0,235.9175,237.1166,235.9175,235.9355,15978.0
2022-04-20 10:10:00,261.67,262.31,261.23,261.73,10145.0,235.9175,236.4945,235.5208,235.9716,10145.0
2022-04-20 10:20:00,261.82,262.41,261.73,262.41,9664.0,236.0527,236.5847,235.9716,236.5847,9664.0
2022-04-20 10:30:00,262.41,263.06,262.4,262.93,10544.0,236.5847,237.1707,236.5757,237.0535,10544.0
2022-04-20 10:40:00,262.94,263.26,262.61,262.64,9266.0,237.0625,237.351,236.765,236.792,9266.0
2022-04-20 10:50:00,262.63,263.39,262.62,263.39,15908.0,236.783,237.4682,236.774,237.4682,15908.0
2022-04-20 11:00:00,263.36,264.07,263.06,263.92,22935.0,237.4412,238.0813,237.1707,237.9461,22935.0
2022-04-20 11:10:00,263.82,264.43,263.62,264.39,23150.0,237.8559,238.4059,237.6756,238.3698,23150.0
2022-04-20 11:20:00,264.38,264.77,264.01,264.76,29319.0,238.3608,238.7124,238.0272,238.7034,29319.0
2022-04-20 11:30:00,264.76,265.38,264.39,265.38,24729.0,238.7034,239.2624,238.3698,239.2624,24729.0
2022-04-20 11:40:00,265.28,265.8,265.19,265.5,28336.0,239.1722,239.641,239.0911,239.3706,28336.0
2022-04-20 11:50:00,265.51,265.87,265.26,265.61,16585.0,239.3796,239.7042,239.1542,239.4697,16585.0
2022-04-20 12:00:00,265.66,266.72,265.49,265.71,29406.0,239.5148,240.4705,239.3615,239.5599,29406.0
2022-04-20 12:10:00,265.63,265.64,264.86,265.23,30906.0,239.4878,239.4968,238.7936,239.1271,30906.0
2022-04-20 12:20:00,265.22,265.63,265.19,265.63,9978.0,239.1181,239.4878,239.0911,239.4878,9978.0
2022-04-20 12:30:00,265.53,265.78,265.44,265.64,13925.0,239.3976,239.623,239.3165,239.4968,13925.0
2022-04-20 12:40:00,265.66,266.01,265.55,265.77,14334.0,239.5148,239.8304,239.4156,239.614,14334.0
2022-04-20 12:50:00,265.66,265.87,265.47,265.68,11749.0,239.5148,239.7042,239.3435,239.5328,11749.0
2022-04-20 13:00:00,266.01,266.56,265.86,266.09,12773.0,239.8304,240.3262,239.6951,239.9025,12773.0
2022-04-20 13:10:00,266.11,266.8,266.11,266.62,17412.0,239.9205,240.5426,239.9205,240.3803,17412.0
2022-04-20 13:20:00,266.65,266.92,266.37,266.69,14835.0,240.4074,240.6508,240.1549,240.4434,14835.0
2022-04-20 13:30:00,266.65,267.13,266.65,266.96,15161.0,240.4074,240.8401,240.4074,240.6869,15161.0
2022-04-20 13:40:00,266.92,267.26,266.89,267.02,29785.0,240.6508,240.9574,240.6238,240.741,29785.0
2022-04-20 13:50:00,267.06,267.14,266.9,267.09,18602.0,240.777,240.8492,240.6328,240.8041,18602.0
2022-04-20 14:00:00,267.07,267.48,266.99,267.48,12691.0,240.7861,241.1557,240.7139,241.1557,12691.0
2022-04-20 14:10:00,267.3,267.41,266.94,267.09,13855.0,240.9934,241.0926,240.6688,240.8041,13855.0
2022-04-20 14:20:00,267.1,267.79,267.05,267.54,10742.0,240.8131,241.4352,240.768,241.2098,10742.0
2022-04-20 14:30:00,267.51,267.62,267.15,267.3,12952.0,241.1827,241.2819,240.8582,240.9934,12952.0
2022-04-20 14:40:00,267.31,267.52,267.27,267.27,19155.0,241.0024,241.1918,240.9664,240.9664,19155.0
2022-04-20 14:50:00,267.26,267.42,266.77,267.07,21436.0,240.9574,241.1016,240.5156,240.7861,21436.0
2022-04-20 15:00:00,267.07,267.5,267.07,267.4,16988.0,240.7861,241.1737,240.7861,241.0836,16988.0
2022-04-20 15:10:00,267.49,267.74,267.4,267.48,29104.0,241.1647,241.3901,241.0836,241.1557,29104.0
2022-04-20 15:20:00,267.4,267.95,267.4,267.84,78984.0,241.0836,241.5794,241.0836,241.4803,78984.0
2022-04-20 15:30:00,267.82,267.86,267.26,267.37,34968.0,241.4622,241.4983,240.9574,241.0565,34968.0
2022-04-20 15:40:00,267.38,267.86,267.15,267.73,73406.0,241.0655,241.4983,240.8582,241.3811,73406.0
2022-04-20 15:50:00,267.64,267.82,267.18,267.5,112836.0,241.3,241.4622,240.8852,241.1737,112836.0
2022-04-21 09:30:00,268.89,269.31,267.4,268.85,34597.0,242.4269,242.8056,241.0836,242.3909,34597.0
2022-04-21 09:40:00,269.16,270.24,268.73,269.96,43826.0,242.6704,243.6441,242.2827,243.3916,43826.0
2022-04-21 09:50:00,270.06,270.83,269.57,270.78,13670.0,243.4818,244.176,243.04,244.1309,13670.0
2022-04-21 10:00:00,270.67,271.53,270.46,270.78,16627.0,244.0318,244.8071,243.8424,244.1309,16627.0
2022-04-21 10:10:00,270.69,270.94,269.8,269.8,14441.0,244.0498,244.2752,243.2474,243.2474,14441.0
2022-04-21 10:20:00,269.65,270.02,269.35,269.96,14169.0,243.1121,243.4457,242.8417,243.3916,14169.0
2022-04-21 10:30:00,269.96,270.16,269.57,269.78,11794.0,243.3916,243.5719,243.04,243.2293,11794.0
2022-04-21 10:40:00,269.75,270.41,269.52,269.97,13993.0,243.2023,243.7973,242.9949,243.4006,13993.0
2022-04-21 10:50:00,269.95,270.55,269.95,270.3,16484.0,243.3826,243.9236,243.3826,243.6982,16484.0
2022-04-21 11:00:00,270.23,270.28,269.75,269.92,8773.0,243.6351,243.6801,243.2023,243.3556,8773.0
2022-04-21 11:10:00,269.92,270.27,269.68,270.04,10477.0,243.3556,243.6711,243.1392,243.4638,10477.0
2022-04-21 11:20:00,270.03,270.63,269.88,270.54,8644.0,243.4547,243.9957,243.3195,243.9145,8644.0
2022-04-21 11:30:00,270.42,270.42,269.73,269.92,9455.0,243.8064,243.8064,243.1843,243.3556,9455.0
2022-04-21 11:40:00,269.88,270.22,269.67,270.22,7553.0,243.3195,243.626,243.1302,243.626,7553.0
2022-04-21 11:50:00,270.3,270.45,270.08,270.08,10614.0,243.6982,243.8334,243.4998,243.4998,10614.0
2022-04-21 12:00:00,270.02,270.38,269.52,269.69,72268.0,243.4457,243.7703,242.9949,243.1482,72268.0
2022-04-21 12:10:00,269.66,270.1,269.66,269.96,42733.0,243.1212,243.5179,243.1212,243.3916,42733.0
2022-04-21 12:20:00,269.99,270.0,268.84,268.84,39116.0,243.4187,243.4277,242.3819,242.3819,39116.0
2022-04-21 12:30:00,268.94,269.41,268.89,269.24,6336.0,242.472,242.8958,242.4269,242.7425,6336.0
2022-04-21 12:40:00,269.19,269.24,268.28,268.32,8427.0,242.6974,242.7425,241.877,241.913,8427.0
2022-04-21 12:50:00,268.28,268.28,267.46,267.46,13451.0,241.877,241.877,241.1377,241.1377,13451.0
2022-04-21 13:00:00,267.47,267.79,266.99,266.99,8562.0,241.1467,241.4352,240.7139,240.7139,8562.0
2022-04-21 13:10:00,266.91,267.12,266.16,266.16,12195.0,240.6418,240.8311,239.9656,239.9656,12195.0
2022-04-21 13:20:00,266.32,267.7,266.19,267.61,11384.0,240.1099,241.354,239.9927,241.2729,11384.0
2022-04-21 13:30:00,267.79,267.94,267.06,267.2,5167.0,241.4352,241.5704,240.777,240.9033,5167.0
2022-04-21 13:40:00,267.17,268.22,267.12,268.2,10074.0,240.8762,241.8229,240.8311,241.8048,10074.0
2022-04-21 13:50:00,268.08,268.08,267.62,267.93,6472.0,241.6967,241.6967,241.2819,241.5614,6472.0
2022-04-21 14:00:00,267.85,267.9,267.1,267.54,6410.0,241.4893,241.5344,240.8131,241.2098,6410.0
2022-04-21 14:10:00,267.49,268.28,267.49,267.92,9214.0,241.1647,241.877,241.1647,241.5524,9214.0
2022-04-21 14:20:00,267.92,268.63,267.92,268.1,30186.0,241.5524,242.1925,241.5524,241.7147,30186.0
2022-04-21 14:30:00,268.01,268.69,267.86,268.3,9313.0,241.6335,242.2466,241.4983,241.895,9313.0
2022-04-21 14:40:00,268.36,268.57,268.18,268.44,10971.0,241.9491,242.1384,241.7868,242.0212,10971.0
2022-04-21 14:50:00,268.5,268.68,268.09,268.3,14179.0,242.0753,242.2376,241.7057,241.895,14179.0
2022-04-21 15:00:00,268.18,268.24,267.49,267.73,15332.0,241.7868,241.8409,241.1647,241.3811,15332.0
2022-04-21 15:10:00,267.58,268.29,267.48,268.29,19126.0,241.2459,241.886,241.1557,241.886,19126.0
2022-04-21 15:20:00,268.26,268.35,267.8,268.35,32447.0,241.8589,241.9401,241.4442,241.9401,32447.0
2022-04-21 15:30:00,268.22,268.29,266.75,267.13,19785.0,241.8229,241.886,240.4975,240.8401,19785.0
2022-04-21 15:40:00,267.18,267.68,266.64,266.64,75293.0,240.8852,241.336,240.3984,240.3984,75293.0
2022-04-21 15:50:00,266.59,267.6,266.54,266.76,91754.0,240.3533,241.2639,240.3082,240.5066,91754.0
2022-04-22 09:30:00,267.13,267.13,263.45,263.46,52348.0,240.8401,240.8401,237.5223,237.5313,52348.0
2022-04-22 09:40:00,263.41,264.38,263.37,264.22,27585.0,237.4863,238.3608,237.4502,238.2165,27585.0
2022-04-22 09:50:00,264.21,264.76,263.27,263.62,16400.0,238.2075,238.7034,237.36,237.6756,16400.0
2022-04-22 10:00:00,263.76,265.07,263.63,264.9,36663.0,237.8018,238.9829,237.6846,238.8296,36663.0
2022-04-22 10:10:00,264.97,265.18,264.36,265.14,24482.0,238.8927,239.0821,238.3428,239.046,24482.0
2022-04-22 10:20:00,265.1,265.13,263.6,263.74,18493.0,239.0099,239.037,237.6576,237.7838,18493.0
2022-04-22 10:30:00,263.58,264.01,263.18,263.48,16652.0,237.6395,238.0272,237.2789,237.5494,16652.0
2022-04-22 10:40:00,263.4,264.57,263.4,263.71,20348.0,237.4772,238.5321,237.4772,237.7567,20348.0
2022-04-22 10:50:00,263.59,263.81,263.1,263.41,14277.0,237.6485,237.8469,237.2068,237.4863,14277.0
2022-04-22 11:00:00,263.52,263.89,263.27,263.84,14584.0,237.5854,237.919,237.36,237.8739,14584.0
2022-04-22 11:10:00,263.79,263.84,263.3,263.8,9573.0,237.8289,237.8739,237.3871,237.8379,9573.0
2022-04-22 11:20:00,263.87,264.18,263.62,264.07,14964.0,237.901,238.1805,237.6756,238.0813,14964.0
2022-04-22 11:30:00,264.12,264.6,263.85,264.51,13270.0,238.1264,238.5591,237.883,238.478,13270.0
2022-04-22 11:40:00,264.59,264.75,264.26,264.41,12086.0,238.5501,238.6944,238.2526,238.3878,12086.0
2022-04-22 11:50:00,264.42,264.82,264.15,264.2,33082.0,238.3969,238.7575,238.1534,238.1985,33082.0
2022-04-22 12:00:00,264.24,264.5,263.85,264.0,15928.0,238.2346,238.469,237.883,238.0182,15928.0
2022-04-22 12:10:00,264.02,264.66,263.99,264.18,10993.0,238.0362,238.6132,238.0092,238.1805,10993.0
2022-04-22 12:20:00,264.18,265.0,264.09,264.87,9367.0,238.1805,238.9198,238.0993,238.8026,9367.0
2022-04-22 12:30:00,264.83,265.77,264.82,265.51,8366.0,238.7665,239.614,238.7575,239.3796,8366.0
2022-04-22 12:40:00,265.51,265.65,265.02,265.2,7304.0,239.3796,239.5058,238.9378,239.1001,7304.0
2022-04-22 12:50:00,265.16,265.26,264.93,265.06,5695.0,239.064,239.1542,238.8567,238.9739,5695.0
2022-04-22 13:00:00,265.07,265.25,264.82,265.1,5563.0,238.9829,239.1452,238.7575,239.0099,5563.0
2022-04-22 13:10:00,265.1,265.22,264.88,264.88,13538.0,239.0099,239.1181,238.8116,238.8116,13538.0
2022-04-22 13:20:00,264.87,265.39,264.57,265.39,8055.0,238.8026,239.2714,238.5321,239.2714,8055.0
2022-04-22 13:30:00,265.33,265.78,265.27,265.27,12340.0,239.2173,239.623,239.1632,239.1632,12340.0
2022-04-22 13:40:00,265.13,265.66,264.96,265.47,7792.0,239.037,239.5148,238.8837,239.3435,7792.0
2022-04-22 13:50:00,265.48,265.57,265.18,265.18,7929.0,239.3525,239.4337,239.0821,239.0821,7929.0
2022-04-22 14:00:00,265.12,265.32,264.5,264.51,11230.0,239.028,239.2083,238.469,238.478,11230.0
2022-04-22 14:10:00,264.48,265.29,264.32,265.23,8337.0,238.4509,239.1812,238.3067,239.1271,8337.0
2022-04-22 14:20:00,265.14,265.25,264.88,265.05,8169.0,239.046,239.1452,238.8116,238.9649,8169.0
2022-04-22 14:30:00,264.95,265.08,264.34,264.47,6721.0,238.8747,238.9919,238.3247,238.4419,6721.0
2022-04-22 14:40:00,264.47,264.69,263.98,263.98,8371.0,238.4419,238.6403,238.0002,238.0002,8371.0
2022-04-22 14:50:00,264.0,264.15,263.67,264.15,10146.0,238.0182,238.1534,237.7207,238.1534,10146.0
2022-04-22 15:00:00,264.12,264.12,263.56,263.59,10201.0,238.1264,238.1264,237.6215,237.6485,10201.0
2022-04-22 15:10:00,263.56,264.95,263.48,264.91,14766.0,237.6215,238.8747,237.5494,238.8386,14766.0
2022-04-22 15:20:00,265.02,265.12,264.15,264.39,13995.0,238.9378,239.028,238.1534,238.3698,13995.0
2022-04-22 15:30:00,264.49,265.46,264.49,265.4,29173.0,238.46,239.3345,238.46,239.2804,29173.0
2022-04-22 15:40:00,265.41,265.55,264.05,264.05,36150.0,239.2894,239.4156,238.0633,238.0633,36150.0
2022-04-22 15:50:00,263.79,263.95,261.85,261.9,223573.0,237.8289,237.9731,236.0798,236.1249,223573.0
2022-04-25 09:30:00,262.1,263.0,260.36,260.52,41106.0,236.3052,237.1166,234.7364,234.8807,41106.0
2022-04-25 09:40:00,260.43,261.33,259.56,259.71,24424.0,234.7995,235.611,234.0152,234.1504,24424.0
2022-04-25 09:50:00,259.65,259.97,257.95,258.31,31629.0,234.0963,234.3848,232.5636,232.8882,31629.0
2022-04-25 10:00:00,258.12,259.24,258.11,258.32,36155.0,232.7169,233.7266,232.7079,232.8972,36155.0
2022-04-25 10:10:00,258.33,259.12,258.16,258.79,21266.0,232.9062,233.6185,232.7529,233.3209,21266.0
2022-04-25 10:20:00,258.56,258.69,257.05,257.51,24877.0,233.1136,233.2308,231.7522,232.1669,24877.0
2022-04-25 10:30:00,257.56,258.43,257.51,257.86,10521.0,232.212,232.9964,232.1669,232.4825,10521.0
2022-04-25 10:40:00,257.69,257.92,256.4,257.68,16515.0,232.3292,232.5366,231.1661,232.3202,16515.0
2022-04-25 10:50:00,257.59,257.59,256.17,256.77,20752.0,232.239,232.239,230.9588,231.4997,20752.0
2022-04-25 11:00:00,256.65,256.92,256.27,256.68,11453.0,231.3915,231.635,231.0489,231.4186,11453.0
2022-04-25 11:10:00,256.43,257.64,256.42,257.52,10310.0,231.1932,232.2841,231.1842,232.1759,10310.0
2022-04-25 11:20:00,257.59,257.72,257.26,257.37,14092.0,232.239,232.3562,231.9415,232.0407,14092.0
2022-04-25 11:30:00,257.35,257.43,256.67,257.16,15530.0,232.0227,232.0948,231.4096,231.8514,15530.0
2022-04-25 11:40:00,257.4,257.4,256.42,256.46,6930.0,232.0677,232.0677,231.1842,231.2202,6930.0
2022-04-25 11:50:00,256.51,257.36,256.31,257.16,7491.0,231.2653,232.0317,231.085,231.8514,7491.0
2022-04-25 12:00:00,257.16,257.8,256.92,257.52,11873.0,231.8514,232.4284,231.635,232.1759,11873.0
2022-04-25 12:10:00,257.27,257.49,256.04,256.05,9421.0,231.9505,232.1489,230.8416,230.8506,9421.0
2022-04-25 12:20:00,256.26,257.21,256.26,256.94,10186.0,231.0399,231.8964,231.0399,231.653,10186.0
2022-04-25 12:30:00,256.92,257.57,256.73,257.23,9424.0,231.635,232.221,231.4637,231.9145,9424.0
2022-04-25 12:40:00,257.15,257.25,256.63,257.23,10007.0,231.8423,231.9325,231.3735,231.9145,10007.0
2022-04-25 12:50:00,257.23,257.41,256.46,256.79,16697.0,231.9145,232.0767,231.2202,231.5178,16697.0
2022-04-25 13:00:00,256.83,256.98,256.19,256.76,8450.0,231.5538,231.6891,230.9768,231.4907,8450.0
2022-04-25 13:10:00,256.88,257.14,256.21,256.32,4628.0,231.5989,231.8333,230.9948,231.094,4628.0
2022-04-25 13:20:00,256.32,256.33,255.11,255.31,16904.0,231.094,231.103,230.0031,230.1834,16904.0
2022-04-25 13:30:00,255.46,256.16,255.41,255.68,23521.0,230.3187,230.9498,230.2736,230.517,23521.0
2022-04-25 13:40:00,255.79,256.23,255.61,256.12,11963.0,230.6162,231.0129,230.4539,230.9137,11963.0
2022-04-25 13:50:00,256.07,256.17,255.67,255.74,9494.0,230.8686,230.9588,230.508,230.5711,9494.0
2022-04-25 14:00:00,255.75,256.36,255.34,256.31,5989.0,230.5801,231.1301,230.2105,231.085,5989.0
2022-04-25 14:10:00,256.45,257.05,256.09,256.71,19800.0,231.2112,231.7522,230.8867,231.4456,19800.0
2022-04-25 14:20:00,256.62,257.63,256.38,257.42,19441.0,231.3645,232.2751,231.1481,232.0858,19441.0
2022-04-25 14:30:00,257.59,257.82,256.95,256.99,21222.0,232.239,232.4464,231.662,231.6981,21222.0
2022-04-25 14:40:00,256.91,257.02,256.14,256.6,20391.0,231.626,231.7251,230.9317,231.3465,20391.0
2022-04-25 14:50:00,256.59,256.92,256.39,256.7,18295.0,231.3375,231.635,231.1571,231.4366,18295.0
2022-04-25 15:00:00,256.61,256.69,256.11,256.51,17968.0,231.3555,231.4276,230.9047,231.2653,17968.0
2022-04-25 15:10:00,256.48,257.5,256.48,257.41,47397.0,231.2383,232.1579,231.2383,232.0767,47397.0
2022-04-25 15:20:00,257.44,258.57,257.44,258.49,48526.0,232.1038,233.1226,232.1038,233.0505,48526.0
2022-04-25 15:30:00,258.49,259.6,258.29,259.42,39381.0,233.0505,234.0512,232.8701,233.8889,39381.0
2022-04-25 15:40:00,259.43,259.82,258.95,259.59,29325.0,233.8979,234.2496,233.4652,234.0422,29325.0
2022-04-25 15:50:00,259.54,260.0,259.11,259.71,84139.0,233.9971,234.4119,233.6094,234.1504,84139.0
2022-04-26 09:30:00,258.83,261.21,258.83,260.37,38479.0,233.357,235.5028,233.357,234.7454,38479.0
2022-04-26 09:40:00,260.62,260.76,258.79,259.74,52811.0,234.9708,235.0971,233.3209,234.1774,52811.0
2022-04-26 09:50:00,259.7,260.51,259.11,259.69,40595.0,234.1414,234.8717,233.6094,234.1324,40595.0
2022-04-26 10:00:00,260.05,260.09,258.48,258.8,15421.0,234.4569,234.493,233.0414,233.33,15421.0
2022-04-26 10:10:00,258.79,259.12,258.32,258.36,15809.0,233.3209,233.6185,232.8972,232.9333,15809.0
2022-04-26 10:20:00,258.28,258.38,257.45,257.97,10775.0,232.8611,232.9513,232.1128,232.5816,10775.0
2022-04-26 10:30:00,258.05,258.89,257.55,258.69,14455.0,232.6538,233.4111,232.203,233.2308,14455.0
2022-04-26 10:40:00,258.72,258.86,257.61,258.0,27219.0,233.2578,233.384,232.2571,232.6087,27219.0
2022-04-26 10:50:00,257.98,258.65,257.98,258.56,7762.0,232.5907,233.1947,232.5907,233.1136,7762.0
2022-04-26 11:00:00,258.55,259.02,258.38,258.94,10142.0,233.1046,233.5283,232.9513,233.4562,10142.0
2022-04-26 11:10:00,258.95,259.85,258.89,259.21,8630.0,233.4652,234.2766,233.4111,233.6996,8630.0
2022-04-26 11:20:00,259.07,259.43,258.9,258.9,9166.0,233.5734,233.8979,233.4201,233.4201,9166.0
2022-04-26 11:30:00,258.99,259.11,257.74,258.15,18353.0,233.5013,233.6094,232.3743,232.7439,18353.0
2022-04-26 11:40:00,258.06,258.68,257.82,258.68,8693.0,232.6628,233.2218,232.4464,233.2218,8693.0
2022-04-26 11:50:00,258.55,259.11,258.25,258.42,10743.0,233.1046,233.6094,232.8341,232.9873,10743.0
2022-04-26 12:00:00,258.37,258.52,257.97,257.99,9688.0,232.9423,233.0775,232.5816,232.5997,9688.0
2022-04-26 12:10:00,257.82,258.44,257.5,258.13,15378.0,232.4464,233.0054,232.1579,232.7259,15378.0
2022-04-26 12:20:00,258.19,258.44,258.03,258.44,10074.0,232.78,233.0054,232.6357,233.0054,10074.0
2022-04-26 12:30:00,258.3,258.44,256.95,257.07,17929.0,232.8792,233.0054,231.662,231.7702,17929.0
2022-04-26 12:40:00,257.15,257.59,257.07,257.59,10458.0,231.8423,232.239,231.7702,232.239,10458.0
2022-04-26 12:50:00,257.61,258.38,257.6,258.29,20810.0,232.2571,232.9513,232.2481,232.8701,20810.0
2022-04-26 13:00:00,258.31,258.38,257.49,257.79,8567.0,232.8882,232.9513,232.1489,232.4194,8567.0
2022-04-26 13:10:00,257.71,257.86,257.22,257.39,9825.0,232.3472,232.4825,231.9054,232.0587,9825.0
2022-04-26 13:20:00,257.24,257.48,257.1,257.26,14026.0,231.9235,232.1399,231.7973,231.9415,14026.0
2022-04-26 13:30:00,257.08,257.67,257.08,257.45,26811.0,231.7792,232.3112,231.7792,232.1128,26811.0
2022-04-26 13:40:00,257.34,257.9,257.18,257.2,19317.0,232.0136,232.5185,231.8694,231.8874,19317.0
2022-04-26 13:50:00,257.38,257.38,256.69,257.02,13133.0,232.0497,232.0497,231.4276,231.7251,13133.0
2022-04-26 14:00:00,257.02,257.02,256.57,256.62,14445.0,231.7251,231.7251,231.3194,231.3645,14445.0
2022-04-26 14:10:00,256.59,257.14,256.44,257.03,10416.0,231.3375,231.8333,231.2022,231.7341,10416.0
2022-04-26 14:20:00,257.13,257.56,256.45,256.81,10192.0,231.8243,232.212,231.2112,231.5358,10192.0
2022-04-26 14:30:00,256.8,256.8,256.3,256.53,10135.0,231.5268,231.5268,231.076,231.2834,10135.0
2022-04-26 14:40:00,256.53,256.53,255.74,256.12,8784.0,231.2834,231.2834,230.5711,230.9137,8784.0
2022-04-26 14:50:00,256.12,256.27,255.88,255.97,17040.0,230.9137,231.0489,230.6973,230.7785,17040.0
2022-04-26 15:00:00,256.01,256.3,255.75,256.12,12937.0,230.8145,231.076,230.5801,230.9137,12937.0
2022-04-26 15:10:00,256.01,256.01,254.96,255.28,22636.0,230.8145,230.8145,229.8679,230.1564,22636.0
2022-04-26 15:20:00,255.25,255.58,254.76,254.95,49259.0,230.1293,230.4269,229.6876,229.8589,49259.0
2022-04-26 15:30:00,254.92,255.3,254.52,255.18,58773.0,229.8318,230.1744,229.4712,230.0662,58773.0
2022-04-26 15:40:00,255.24,255.3,254.72,254.93,83284.0,230.1203,230.1744,229.6515,229.8408,83284.0
2022-04-26 15:50:00,254.84,255.2,254.44,254.49,156841.0,229.7597,230.0842,229.399,229.4441,156841.0
2022-04-27 09:30:00,256.01,257.89,252.4,253.03,79258.0,230.8145,232.5095,227.5598,228.1278,79258.0
2022-04-27 09:40:00,253.1,253.17,251.55,252.2,37606.0,228.1909,228.254,226.7935,227.3795,37606.0
2022-04-27 09:50:00,252.41,254.54,252.41,253.29,30009.0,227.5688,229.4892,227.5688,228.3622,30009.0
2022-04-27 10:00:00,253.32,255.48,253.2,255.15,17542.0,228.3893,230.3367,228.2811,230.0392,17542.0
2022-04-27 10:10:00,255.23,255.23,253.47,254.75,27700.0,230.1113,230.1113,228.5245,229.6785,27700.0
2022-04-27 10:20:00,254.79,255.49,254.25,254.94,14407.0,229.7146,230.3457,229.2277,229.8498,14407.0
2022-04-27 10:30:00,255.11,255.5,254.48,254.66,27785.0,230.0031,230.3547,229.4351,229.5974,27785.0
2022-04-27 10:40:00,254.8,255.64,254.56,255.63,23298.0,229.7236,230.4809,229.5072,230.4719,23298.0
2022-04-27 10:50:00,255.75,257.01,255.73,255.85,14012.0,230.5801,231.7161,230.5621,230.6703,14012.0
2022-04-27 11:00:00,255.87,256.11,253.7,253.83,58099.0,230.6883,230.9047,228.7319,228.8491,58099.0
2022-04-27 11:10:00,253.63,255.69,253.4,255.33,12612.0,228.6688,230.526,228.4614,230.2015,12612.0
2022-04-27 11:20:00,255.44,256.08,255.25,255.62,18959.0,230.3006,230.8776,230.1293,230.4629,18959.0
2022-04-27 11:30:00,255.98,256.61,255.71,256.43,37514.0,230.7875,231.3555,230.5441,231.1932,37514.0
2022-04-27 11:40:00,256.41,256.41,255.13,255.22,9602.0,231.1752,231.1752,230.0211,230.1023,9602.0
2022-04-27 11:50:00,255.25,255.41,254.45,254.49,23321.0,230.1293,230.2736,229.4081,229.4441,23321.0
2022-04-27 12:00:00,254.49,255.47,254.29,255.47,28090.0,229.4441,230.3277,229.2638,230.3277,28090.0
2022-04-27 12:10:00,255.7,256.36,255.44,255.97,16415.0,230.535,231.1301,230.3006,230.7785,16415.0
2022-04-27 12:20:00,256.1,256.79,256.08,256.52,10918.0,230.8957,231.5178,230.8776,231.2743,10918.0
2022-04-27 12:30:00,256.76,257.16,256.51,256.81,16376.0,231.4907,231.8514,231.2653,231.5358,16376.0
2022-04-27 12:40:00,256.71,257.65,256.59,257.35,12798.0,231.4456,232.2931,231.3375,232.0227,12798.0
2022-04-27 12:50:00,257.35,257.95,256.99,257.48,11627.0,232.0227,232.5636,231.6981,232.1399,11627.0
2022-04-27 13:00:00,257.55,258.0,256.96,257.2,12217.0,232.203,232.6087,231.671,231.8874,12217.0
2022-04-27 13:10:00,257.1,257.42,256.73,257.22,10153.0,231.7973,232.0858,231.4637,231.9054,10153.0
2022-04-27 13:20:00,257.25,257.52,256.13,256.88,11821.0,231.9325,232.1759,230.9227,231.5989,11821.0
2022-04-27 13:30:00,256.91,257.67,256.69,256.75,25587.0,231.626,232.3112,231.4276,231.4817,25587.0
2022-04-27 13:40:00,256.79,257.29,256.29,257.29,13235.0,231.5178,231.9686,231.067,231.9686,13235.0
2022-04-27 13:50:00,257.18,257.32,256.81,256.81,16825.0,231.8694,231.9956,231.5358,231.5358,16825.0
2022-04-27 14:00:00,256.88,256.98,256.31,256.57,15053.0,231.5989,231.6891,231.085,231.3194,15053.0
2022-04-27 14:10:00,256.5,256.89,256.07,256.47,12228.0,231.2563,231.6079,230.8686,231.2293,12228.0
2022-04-27 14:20:00,256.61,257.33,256.33,256.47,16046.0,231.3555,232.0046,231.103,231.2293,16046.0
2022-04-27 14:30:00,256.49,256.88,255.85,256.6,15138.0,231.2473,231.5989,230.6703,231.3465,15138.0
2022-04-27 14:40:00,256.66,257.02,256.24,256.41,12555.0,231.4006,231.7251,231.0219,231.1752,12555.0
2022-04-27 14:50:00,256.35,256.71,255.58,255.83,16101.0,231.1211,231.4456,230.4269,230.6522,16101.0
2022-04-27 15:00:00,255.69,256.09,254.44,255.02,29763.0,230.526,230.8867,229.399,229.922,29763.0
2022-04-27 15:10:00,255.0,255.68,254.85,255.24,19156.0,229.9039,230.517,229.7687,230.1203,19156.0
2022-04-27 15:20:00,255.27,255.31,254.82,254.82,24047.0,230.1474,230.1834,229.7416,229.7416,24047.0
2022-04-27 15:30:00,254.82,255.0,253.21,253.43,65073.0,229.7416,229.9039,228.2901,228.4884,65073.0
2022-04-27 15:40:00,253.61,254.09,252.82,253.28,102658.0,228.6507,229.0835,227.9385,228.3532,102658.0
2022-04-27 15:50:00,253.28,253.32,252.39,252.68,134039.0,228.3532,228.3893,227.5508,227.8123,134039.0
2022-04-28 09:30:00,252.62,253.86,247.74,248.83,49647.0,227.7582,228.8761,223.3584,224.3412,49647.0
2022-04-28 09:40:00,248.51,249.23,247.96,248.93,9371.0,224.0527,224.7018,223.5568,224.4313,9371.0
2022-04-28 09:50:00,249.09,249.98,248.56,249.19,28309.0,224.5756,225.378,224.0977,224.6657,28309.0
2022-04-28 10:00:00,249.25,249.68,248.16,249.12,21549.0,224.7198,225.1075,223.7371,224.6026,21549.0
2022-04-28 10:10:00,249.11,249.12,248.4,248.41,17452.0,224.5936,224.6026,223.9535,223.9625,17452.0
2022-04-28 10:20:00,248.38,248.98,248.36,248.8,24402.0,223.9354,224.4764,223.9174,224.3141,24402.0
2022-04-28 10:30:00,248.86,248.89,247.88,248.24,15387.0,224.3682,224.3953,223.4847,223.8092,15387.0
2022-04-28 10:40:00,248.19,248.22,246.91,247.32,59140.0,223.7641,223.7912,222.6101,222.9798,59140.0
2022-04-28 10:50:00,247.21,247.54,246.28,246.5,36445.0,222.8806,223.1781,222.0421,222.2405,36445.0
2022-04-28 11:00:00,246.59,247.0,245.75,246.73,20672.0,222.3216,222.6913,221.5643,222.4478,20672.0
2022-04-28 11:10:00,246.64,246.64,245.27,245.44,23416.0,222.3667,222.3667,221.1315,221.2848,23416.0
2022-04-28 11:20:00,245.42,246.86,245.21,246.78,36150.0,221.2668,222.565,221.0774,222.4929,36150.0
2022-04-28 11:30:00,246.78,247.76,246.33,247.0,41615.0,222.4929,223.3765,222.0872,222.6913,41615.0
2022-04-28 11:40:00,246.79,247.25,246.17,246.45,10872.0,222.5019,222.9167,221.9429,222.1954,10872.0
2022-04-28 11:50:00,246.42,247.98,246.13,247.79,56675.0,222.1683,223.5748,221.9069,223.4035,56675.0
2022-04-28 12:00:00,247.86,247.86,246.76,247.18,16384.0,223.4666,223.4666,222.4749,222.8535,16384.0
2022-04-28 12:10:00,247.25,247.96,247.08,247.5,35655.0,222.9167,223.5568,222.7634,223.1421,35655.0
2022-04-28 12:20:00,247.42,249.27,247.21,249.19,48225.0,223.0699,224.7379,222.8806,224.6657,48225.0
2022-04-28 12:30:00,249.27,250.17,249.24,250.08,11531.0,224.7379,225.5493,224.7108,225.4681,11531.0
2022-04-28 12:40:00,250.14,250.15,249.3,250.11,28618.0,225.5222,225.5312,224.7649,225.4952,28618.0
2022-04-28 12:50:00,250.06,250.35,249.38,250.33,11556.0,225.4501,225.7116,224.837,225.6935,11556.0
2022-04-28 13:00:00,250.34,251.09,250.13,251.01,14343.0,225.7026,226.3787,225.5132,226.3066,14343.0
2022-04-28 13:10:00,250.95,251.59,250.69,251.19,20459.0,226.2525,226.8295,226.0181,226.4689,20459.0
2022-04-28 13:20:00,251.34,251.75,250.82,251.67,16256.0,226.6041,226.9738,226.1353,226.9017,16256.0
2022-04-28 13:30:00,251.66,252.14,251.51,251.61,92459.0,226.8926,227.3254,226.7574,226.8476,92459.0
2022-04-28 13:40:00,251.65,251.65,250.67,250.78,42115.0,226.8836,226.8836,226.0001,226.0992,42115.0
2022-04-28 13:50:00,250.58,251.01,250.53,250.99,14417.0,225.9189,226.3066,225.8739,226.2886,14417.0
2022-04-28 14:00:00,251.0,251.32,250.9,250.96,16734.0,226.2976,226.5861,226.2074,226.2615,16734.0
2022-04-28 14:10:00,251.02,251.18,250.36,250.84,16501.0,226.3156,226.4599,225.7206,226.1533,16501.0
2022-04-28 14:20:00,250.89,250.91,249.65,250.01,22704.0,226.1984,226.2165,225.0805,225.405,22704.0
2022-04-28 14:30:00,250.07,250.07,249.32,249.89,25318.0,225.4591,225.4591,224.7829,225.2968,25318.0
2022-04-28 14:40:00,250.0,251.63,249.94,251.35,16911.0,225.396,226.8656,225.3419,226.6132,16911.0
2022-04-28 14:50:00,251.45,252.28,251.41,251.83,18045.0,226.7033,227.4516,226.6672,227.0459,18045.0
2022-04-28 15:00:00,251.78,252.78,251.77,252.56,23227.0,227.0008,227.9024,226.9918,227.7041,23227.0
2022-04-28 15:10:00,252.56,252.56,252.01,252.23,20713.0,227.7041,227.7041,227.2082,227.4065,20713.0
2022-04-28 15:20:00,252.24,252.41,251.98,251.99,23526.0,227.4156,227.5688,227.1811,227.1902,23526.0
2022-04-28 15:30:00,252.05,252.2,251.83,252.03,42101.0,227.2443,227.3795,227.0459,227.2262,42101.0
2022-04-28 15:40:00,252.06,252.9,251.98,252.28,53457.0,227.2533,228.0106,227.1811,227.4516,53457.0
2022-04-28 15:50:00,252.24,252.37,251.63,252.29,152112.0,227.4156,227.5328,226.8656,227.4606,152112.0
2022-04-29 09:30:00,250.31,251.32,248.83,248.94,38823.0,225.6755,226.5861,224.3412,224.4403,38823.0
2022-04-29 09:40:00,249.27,249.42,248.17,248.72,10997.0,224.7379,224.8731,223.7461,224.242,10997.0
2022-04-29 09:50:00,248.77,248.89,247.81,247.93,15437.0,224.2871,224.3953,223.4215,223.5297,15437.0
2022-04-29 10:00:00,248.2,248.31,247.3,247.65,12028.0,223.7732,223.8723,222.9617,223.2773,12028.0
2022-04-29 10:10:00,247.77,247.77,246.84,246.96,15662.0,223.3855,223.3855,222.547,222.6552,15662.0
2022-04-29 10:20:00,247.04,247.04,245.87,245.87,13747.0,222.7273,222.7273,221.6725,221.6725,13747.0
2022-04-29 10:30:00,245.85,246.02,244.77,245.94,16140.0,221.6544,221.8077,220.6807,221.7356,16140.0
2022-04-29 10:40:00,246.0,246.18,245.05,245.16,13241.0,221.7897,221.952,220.9332,221.0323,13241.0
2022-04-29 10:50:00,245.16,245.65,244.82,245.59,10628.0,221.0323,221.4741,220.7258,221.42,10628.0
2022-04-29 11:00:00,245.56,245.84,244.78,244.93,18204.0,221.393,221.6454,220.6897,220.825,18204.0
2022-04-29 11:10:00,244.89,245.12,244.4,244.88,11014.0,220.7889,220.9963,220.3471,220.7799,11014.0
2022-04-29 11:20:00,244.97,245.19,244.57,244.97,13679.0,220.861,221.0594,220.5004,220.861,13679.0
2022-04-29 11:30:00,245.16,245.76,244.22,244.22,14416.0,221.0323,221.5733,220.1849,220.1849,14416.0
2022-04-29 11:40:00,244.1,244.87,243.91,244.87,8789.0,220.0767,220.7709,219.9054,220.7709,8789.0
2022-04-29 11:50:00,245.02,245.21,244.83,244.91,9071.0,220.9061,221.0774,220.7348,220.8069,9071.0
2022-04-29 12:00:00,244.83,244.83,244.08,244.2,8038.0,220.7348,220.7348,220.0586,220.1668,8038.0
2022-04-29 12:10:00,244.21,244.52,243.81,243.81,6558.0,220.1758,220.4553,219.8152,219.8152,6558.0
2022-04-29 12:20:00,243.75,244.72,243.55,244.68,13246.0,219.7611,220.6356,219.5808,220.5996,13246.0
2022-04-29 12:30:00,244.58,244.62,244.05,244.39,7188.0,220.5094,220.5455,220.0316,220.3381,7188.0
2022-04-29 12:40:00,244.36,244.9,244.22,244.5,17385.0,220.3111,220.7979,220.1849,220.4373,17385.0
2022-04-29 12:50:00,244.37,244.45,244.03,244.34,14508.0,220.3201,220.3922,220.0136,220.293,14508.0
2022-04-29 13:00:00,244.32,244.74,244.13,244.42,11237.0,220.275,220.6537,220.1037,220.3652,11237.0
2022-04-29 13:10:00,244.32,244.87,244.32,244.66,13876.0,220.275,220.7709,220.275,220.5816,13876.0
2022-04-29 13:20:00,244.66,245.19,244.44,244.97,16330.0,220.5816,221.0594,220.3832,220.861,16330.0
2022-04-29 13:30:00,244.94,245.65,244.84,245.48,17571.0,220.834,221.4741,220.7438,221.3209,17571.0
2022-04-29 13:40:00,245.49,245.56,244.3,244.32,14706.0,221.3299,221.393,220.257,220.275,14706.0
2022-04-29 13:50:00,244.36,244.76,244.15,244.55,12054.0,220.3111,220.6717,220.1217,220.4824,12054.0
2022-04-29 14:00:00,244.59,244.59,244.29,244.45,11609.0,220.5184,220.5184,220.248,220.3922,11609.0
2022-04-29 14:10:00,244.45,245.24,244.22,245.19,14342.0,220.3922,221.1045,220.1849,221.0594,14342.0
2022-04-29 14:20:00,245.22,245.31,244.86,244.97,9490.0,221.0864,221.1676,220.7619,220.861,9490.0
2022-04-29 14:30:00,244.84,245.13,244.51,244.51,8351.0,220.7438,221.0053,220.4463,220.4463,8351.0
2022-04-29 14:40:00,244.45,244.53,244.0,244.0,9252.0,220.3922,220.4643,219.9865,219.9865,9252.0
2022-04-29 14:50:00,243.98,244.28,243.66,244.21,10874.0,219.9685,220.239,219.68,220.1758,10874.0
2022-04-29 15:00:00,244.25,244.25,243.39,243.44,13701.0,220.2119,220.2119,219.4365,219.4816,13701.0
2022-04-29 15:10:00,243.44,244.07,243.23,243.9,26728.0,219.4816,220.0496,219.2923,219.8963,26728.0
2022-04-29 15:20:00,243.94,244.07,243.23,243.24,44711.0,219.9324,220.0496,219.2923,219.3013,44711.0
2022-04-29 15:30:00,243.23,243.97,242.93,243.72,34420.0,219.2923,219.9595,219.0218,219.7341,34420.0
2022-04-29 15:40:00,243.66,244.22,242.97,243.01,46180.0,219.68,220.1849,219.0579,219.0939,46180.0
2022-04-29 15:50:00,242.95,243.07,240.68,241.02,260842.0,219.0398,219.148,216.9932,217.2998,260842.0
2022-05-02 09:30:00,241.38,242.62,240.03,240.91,40241.0,217.6244,218.7423,216.4072,217.2006,40241.0
2022-05-02 09:40:00,240.63,241.46,239.24,239.38,20340.0,216.9482,217.6965,215.695,215.8212,20340.0
2022-05-02 09:50:00,239.36,240.93,238.8,240.74,14679.0,215.8032,217.2186,215.2983,217.0473,14679.0
2022-05-02 10:00:00,240.49,242.19,240.34,241.39,56857.0,216.8219,218.3546,216.6867,217.6334,56857.0
2022-05-02 10:10:00,241.22,243.61,240.86,243.5,30437.0,217.4801,219.6349,217.1555,219.5357,30437.0
2022-05-02 10:20:00,243.62,245.28,242.68,244.53,22029.0,219.6439,221.1405,218.7964,220.4643,22029.0
2022-05-02 10:30:00,244.56,245.26,244.28,244.64,36616.0,220.4914,221.1225,220.239,220.5635,36616.0
2022-05-02 10:40:00,244.76,244.84,243.25,243.83,15938.0,220.6717,220.7438,219.3103,219.8332,15938.0
2022-05-02 10:50:00,243.85,243.85,242.04,242.07,22051.0,219.8513,219.8513,218.2194,218.2465,22051.0
2022-05-02 11:00:00,242.28,242.31,240.42,240.71,14459.0,218.4358,218.4628,216.7588,217.0203,14459.0
2022-05-02 11:10:00,240.63,240.71,239.24,239.65,22165.0,216.9482,217.0203,215.695,216.0646,22165.0
2022-05-02 11:20:00,239.56,239.94,239.14,239.38,20543.0,215.9835,216.3261,215.6048,215.8212,20543.0
2022-05-02 11:30:00,239.23,239.91,238.74,239.12,12568.0,215.686,216.299,215.2442,215.5868,12568.0
2022-05-02 11:40:00,239.22,240.08,238.91,239.95,5609.0,215.6769,216.4523,215.3974,216.3351,5609.0
2022-05-02 11:50:00,239.79,240.23,239.51,239.73,13078.0,216.1908,216.5875,215.9384,216.1367,13078.0
2022-05-02 12:00:00,239.91,240.17,238.5,238.65,8750.0,216.299,216.5334,215.0278,215.163,8750.0
2022-05-02 12:10:00,238.72,238.92,237.9,238.92,11807.0,215.2261,215.4065,214.4868,215.4065,11807.0
2022-05-02 12:20:00,239.02,239.53,238.33,238.66,9708.0,215.4966,215.9564,214.8745,215.172,9708.0
2022-05-02 12:30:00,238.72,239.31,238.37,238.43,10401.0,215.2261,215.7581,214.9106,214.9647,10401.0
2022-05-02 12:40:00,238.5,238.59,238.03,238.19,10078.0,215.0278,215.1089,214.6041,214.7483,10078.0
2022-05-02 12:50:00,238.06,238.09,237.18,237.38,17655.0,214.6311,214.6581,213.8377,214.018,17655.0
2022-05-02 13:00:00,237.34,238.67,236.79,238.38,24650.0,213.982,215.1811,213.4861,214.9196,24650.0
2022-05-02 13:10:00,238.39,238.91,237.78,238.0,14866.0,214.9286,215.3974,214.3787,214.577,14866.0
2022-05-02 13:20:00,237.91,237.99,237.06,237.35,14447.0,214.4959,214.568,213.7295,213.991,14447.0
2022-05-02 13:30:00,237.29,237.49,236.28,236.58,15557.0,213.9369,214.1172,213.0263,213.2968,15557.0
2022-05-02 13:40:00,236.55,236.82,235.42,235.65,47268.0,213.2697,213.5131,212.2509,212.4583,47268.0
2022-05-02 13:50:00,235.76,235.8,234.82,235.36,23739.0,212.5575,212.5935,211.71,212.1968,23739.0
2022-05-02 14:00:00,235.34,236.05,234.87,235.2,15773.0,212.1788,212.8189,211.755,212.0526,15773.0
2022-05-02 14:10:00,235.13,235.13,233.89,234.62,15072.0,211.9895,211.9895,210.8715,211.5296,15072.0
2022-05-02 14:20:00,234.42,234.88,234.25,234.39,13657.0,211.3493,211.7641,211.1961,211.3223,13657.0
2022-05-02 14:30:00,234.51,234.85,234.15,234.48,14477.0,211.4305,211.737,211.1059,211.4034,14477.0
2022-05-02 14:40:00,234.57,234.57,233.38,233.94,11063.0,211.4846,211.4846,210.4117,210.9166,11063.0
2022-05-02 14:50:00,233.74,234.06,232.82,232.95,13695.0,210.7363,211.0248,209.9068,210.024,13695.0
2022-05-02 15:00:00,233.09,234.4,232.73,234.17,23756.0,210.1502,211.3313,209.8257,211.1239,23756.0
2022-05-02 15:10:00,234.27,235.53,233.91,235.41,30511.0,211.2141,212.3501,210.8895,212.2419,30511.0
2022-05-02 15:20:00,235.43,236.7,235.43,236.49,44862.0,212.2599,213.4049,212.2599,213.2156,44862.0
2022-05-02 15:30:00,236.58,237.22,235.99,236.15,43454.0,213.2968,213.8738,212.7648,212.9091,43454.0
2022-05-02 15:40:00,236.16,236.87,235.72,236.76,43088.0,212.9181,213.5582,212.5214,213.459,43088.0
2022-05-02 15:50:00,236.85,237.24,236.31,237.14,107799.0,213.5402,213.8918,213.0533,213.8016,107799.0
2022-05-03 09:30:00,236.95,238.07,236.64,236.92,24598.0,213.6303,214.6401,213.3508,213.6033,24598.0
2022-05-03 09:40:00,236.95,237.32,236.33,237.16,4701.0,213.6303,213.9639,213.0714,213.8197,4701.0
2022-05-03 09:50:00,237.11,237.53,236.58,236.9,16421.0,213.7746,214.1533,213.2968,213.5853,16421.0
2022-05-03 10:00:00,236.87,237.0,235.66,235.66,14298.0,213.5582,213.6754,212.4673,212.4673,14298.0
2022-05-03 10:10:00,235.59,238.15,235.32,238.15,13321.0,212.4042,214.7122,212.1608,214.7122,13321.0
2022-05-03 10:20:00,237.74,238.93,237.73,238.93,17067.0,214.3426,215.4155,214.3336,215.4155,17067.0
2022-05-03 10:30:00,238.97,239.83,238.8,239.11,10420.0,215.4515,216.2269,215.2983,215.5778,10420.0
2022-05-03 10:40:00,239.2,239.44,238.78,238.98,15336.0,215.6589,215.8753,215.2802,215.4606,15336.0
2022-05-03 10:50:00,239.16,240.41,239.15,240.0,18587.0,215.6228,216.7498,215.6138,216.3802,18587.0
2022-05-03 11:00:00,239.96,241.29,239.88,241.03,22862.0,216.3441,217.5432,216.272,217.3088,22862.0
2022-05-03 11:10:00,241.09,241.92,240.71,241.43,15353.0,217.3629,218.1112,217.0203,217.6694,15353.0
2022-05-03 11:20:00,241.49,242.11,241.42,241.95,11808.0,217.7235,218.2825,217.6604,218.1383,11808.0
2022-05-03 11:30:00,242.01,243.0,242.01,242.68,12962.0,218.1924,219.0849,218.1924,218.7964,12962.0
2022-05-03 11:40:00,242.72,242.73,241.74,241.85,11072.0,218.8325,218.8415,217.9489,218.0481,11072.0
2022-05-03 11:50:00,241.74,241.98,241.51,241.87,7633.0,217.9489,218.1653,217.7416,218.0661,7633.0
2022-05-03 12:00:00,241.91,242.6,241.61,241.7,11569.0,218.1022,218.7243,217.8317,217.9129,11569.0
2022-05-03 12:10:00,241.67,241.81,241.06,241.42,9858.0,217.8858,218.012,217.3359,217.6604,9858.0
2022-05-03 12:20:00,241.51,242.09,241.32,241.7,15119.0,217.7416,218.2645,217.5703,217.9129,15119.0
2022-05-03 12:30:00,241.38,241.81,240.87,241.57,12998.0,217.6244,218.012,217.1645,217.7957,12998.0
2022-05-03 12:40:00,241.57,241.74,241.17,241.17,7356.0,217.7957,217.9489,217.435,217.435,7356.0
2022-05-03 12:50:00,241.25,241.31,240.99,241.27,3969.0,217.5072,217.5612,217.2727,217.5252,3969.0
2022-05-03 13:00:00,241.42,241.89,241.42,241.85,6458.0,217.6604,218.0842,217.6604,218.0481,6458.0
2022-05-03 13:10:00,241.79,242.37,241.64,242.13,4405.0,217.994,218.5169,217.8588,218.3005,4405.0
2022-05-03 13:20:00,242.13,242.13,240.95,241.1,4678.0,218.3005,218.3005,217.2367,217.3719,4678.0
2022-05-03 13:30:00,241.22,241.97,241.15,241.85,8749.0,217.4801,218.1563,217.417,218.0481,8749.0
2022-05-03 13:40:00,241.91,242.06,241.42,241.52,5817.0,218.1022,218.2374,217.6604,217.7506,5817.0
2022-05-03 13:50:00,241.56,241.58,241.16,241.39,15634.0,217.7866,217.8047,217.426,217.6334,15634.0
2022-05-03 14:00:00,241.47,241.47,240.73,241.03,7626.0,217.7055,217.7055,217.0383,217.3088,7626.0
2022-05-03 14:10:00,240.98,241.15,240.56,240.6,12379.0,217.2637,217.417,216.8851,216.9211,12379.0
2022-05-03 14:20:00,240.61,240.64,240.14,240.33,10512.0,216.9301,216.9572,216.5064,216.6777,10512.0
2022-05-03 14:30:00,240.41,241.38,240.36,240.69,14670.0,216.7498,217.6244,216.7047,217.0023,14670.0
2022-05-03 14:40:00,240.62,240.67,239.63,240.18,20778.0,216.9392,216.9842,216.0466,216.5425,20778.0
2022-05-03 14:50:00,240.1,240.87,240.03,240.79,9691.0,216.4703,217.1645,216.4072,217.0924,9691.0
2022-05-03 15:00:00,240.9,240.9,240.26,240.73,11307.0,217.1916,217.1916,216.6146,217.0383,11307.0
2022-05-03 15:10:00,240.78,240.82,240.18,240.25,7697.0,217.0834,217.1195,216.5425,216.6056,7697.0
2022-05-03 15:20:00,240.24,240.59,239.78,240.16,13424.0,216.5966,216.9121,216.1818,216.5244,13424.0
2022-05-03 15:30:00,240.12,240.65,239.88,240.29,21223.0,216.4884,216.9662,216.272,216.6416,21223.0
2022-05-03 15:40:00,240.16,240.58,239.6,240.26,45768.0,216.5244,216.9031,216.0195,216.6146,45768.0
2022-05-03 15:50:00,240.29,241.31,240.05,240.94,109181.0,216.6416,217.5612,216.4253,217.2277,109181.0
2022-05-04 09:30:00,240.63,241.3,238.67,239.18,23931.0,216.9482,217.5522,215.1811,215.6409,23931.0
2022-05-04 09:40:00,239.3,241.06,239.15,240.17,8538.0,215.7491,217.3359,215.6138,216.5334,8538.0
2022-05-04 09:50:00,239.97,241.01,239.94,240.72,8739.0,216.3531,217.2908,216.3261,217.0293,8739.0
2022-05-04 10:00:00,240.71,241.54,240.21,241.26,13794.0,217.0203,217.7686,216.5695,217.5162,13794.0
2022-05-04 10:10:00,241.14,241.14,240.31,240.46,10275.0,217.408,217.408,216.6597,216.7949,10275.0
2022-05-04 10:20:00,240.48,241.12,240.48,240.69,7625.0,216.8129,217.3899,216.8129,217.0023,7625.0
2022-05-04 10:30:00,240.77,241.33,240.4,241.06,18840.0,217.0744,217.5793,216.7408,217.3359,18840.0
2022-05-04 10:40:00,241.05,241.36,240.71,240.99,15043.0,217.3268,217.6063,217.0203,217.2727,15043.0
2022-05-04 10:50:00,241.25,242.31,240.87,241.88,15963.0,217.5072,218.4628,217.1645,218.0751,15963.0
2022-05-04 11:00:00,241.93,242.18,241.22,241.25,11922.0,218.1202,218.3456,217.4801,217.5072,11922.0
2022-05-04 11:10:00,241.45,241.51,240.12,240.2,12532.0,217.6875,217.7416,216.4884,216.5605,12532.0
2022-05-04 11:20:00,240.33,240.37,239.89,239.97,13192.0,216.6777,216.7138,216.281,216.3531,13192.0
2022-05-04 11:30:00,240.25,240.47,239.76,240.29,5479.0,216.6056,216.8039,216.1638,216.6416,5479.0
2022-05-04 11:40:00,240.24,240.48,240.0,240.46,5169.0,216.5966,216.8129,216.3802,216.7949,5169.0
2022-05-04 11:50:00,240.53,240.97,240.22,240.22,6941.0,216.858,217.2547,216.5785,216.5785,6941.0
2022-05-04 12:00:00,240.12,240.28,239.84,239.96,9388.0,216.4884,216.6326,216.2359,216.3441,9388.0
2022-05-04 12:10:00,239.86,239.95,239.36,239.78,9381.0,216.2539,216.3351,215.8032,216.1818,9381.0
2022-05-04 12:20:00,239.78,239.93,239.33,239.4,5624.0,216.1818,216.3171,215.7761,215.8392,5624.0
2022-05-04 12:30:00,239.31,240.13,239.31,240.13,7856.0,215.7581,216.4974,215.7581,216.4974,7856.0
2022-05-04 12:40:00,240.18,240.35,239.77,240.04,5408.0,216.5425,216.6957,216.1728,216.4162,5408.0
2022-05-04 12:50:00,240.17,240.45,240.09,240.45,6641.0,216.5334,216.7859,216.4613,216.7859,6641.0
2022-05-04 13:00:00,240.47,240.59,240.06,240.3,11381.0,216.8039,216.9121,216.4343,216.6506,11381.0
2022-05-04 13:10:00,240.3,240.58,239.92,240.29,5896.0,216.6506,216.9031,216.308,216.6416,5896.0
2022-05-04 13:20:00,240.47,240.63,240.27,240.27,7437.0,216.8039,216.9482,216.6236,216.6236,7437.0
2022-05-04 13:30:00,240.24,240.24,239.18,239.84,11356.0,216.5966,216.5966,215.6409,216.2359,11356.0
2022-05-04 13:40:00,240.02,240.25,239.88,240.14,7927.0,216.3982,216.6056,216.272,216.5064,7927.0
2022-05-04 13:50:00,240.08,240.34,239.6,239.85,6598.0,216.4523,216.6867,216.0195,216.2449,6598.0
2022-05-04 14:00:00,239.62,240.37,239.0,240.18,7992.0,216.0376,216.7138,215.4786,216.5425,7992.0
2022-05-04 14:10:00,240.03,240.45,239.76,239.93,9091.0,216.4072,216.7859,216.1638,216.3171,9091.0
2022-05-04 14:20:00,239.88,241.41,239.52,241.41,9872.0,216.272,217.6514,215.9474,217.6514,9872.0
2022-05-04 14:30:00,241.45,241.45,238.79,240.01,13854.0,217.6875,217.6875,215.2893,216.3892,13854.0
2022-05-04 14:40:00,240.19,243.01,240.18,242.62,15782.0,216.5515,219.0939,216.5425,218.7423,15782.0
2022-05-04 14:50:00,242.56,243.73,242.29,243.16,14492.0,218.6882,219.7431,218.4448,219.2292,14492.0
2022-05-04 15:00:00,243.38,243.58,242.74,243.51,10620.0,219.4275,219.6078,218.8505,219.5447,10620.0
2022-05-04 15:10:00,243.6,244.19,243.4,243.42,14372.0,219.6259,220.1578,219.4456,219.4636,14372.0
2022-05-04 15:20:00,243.72,244.38,243.46,244.36,13222.0,219.7341,220.3291,219.4997,220.3111,13222.0
2022-05-04 15:30:00,244.46,245.44,244.46,245.25,27172.0,220.4012,221.2848,220.4012,221.1135,27172.0
2022-05-04 15:40:00,245.21,245.94,244.7,245.94,41729.0,221.0774,221.7356,220.6176,221.7356,41729.0
2022-05-04 15:50:00,246.0,246.04,245.26,245.63,101579.0,221.7897,221.8257,221.1225,221.4561,101579.0
2022-05-05 09:30:00,244.98,246.47,243.76,246.2,27487.0,220.8701,222.2134,219.7701,221.97,27487.0
2022-05-05 09:40:00,246.15,246.15,244.31,244.31,24300.0,221.9249,221.9249,220.266,220.266,24300.0
2022-05-05 09:50:00,244.41,244.98,243.99,244.15,8262.0,220.3562,220.8701,219.9775,220.1217,8262.0
2022-05-05 10:00:00,244.16,244.46,243.43,244.23,21623.0,220.1308,220.4012,219.4726,220.1939,21623.0
2022-05-05 10:10:00,244.17,244.49,242.43,243.99,17133.0,220.1398,220.4283,218.571,219.9775,17133.0
2022-05-05 10:20:00,243.7,243.85,243.18,243.18,11104.0,219.716,219.8513,219.2472,219.2472,11104.0
2022-05-05 10:30:00,243.12,244.18,243.12,243.8,17552.0,219.1931,220.1488,219.1931,219.8062,17552.0
2022-05-05 10:40:00,243.95,243.95,241.53,241.77,12757.0,219.9414,219.9414,217.7596,217.976,12757.0
2022-05-05 10:50:00,241.79,242.4,241.42,242.34,25519.0,217.994,218.544,217.6604,218.4899,25519.0
2022-05-05 11:00:00,242.4,242.76,241.63,241.86,15908.0,218.544,218.8685,217.8498,218.0571,15908.0
2022-05-05 11:10:00,241.84,242.37,241.29,242.02,15827.0,218.0391,218.5169,217.5432,218.2014,15827.0
2022-05-05 11:20:00,241.71,242.22,241.3,242.19,8174.0,217.9219,218.3817,217.5522,218.3546,8174.0
2022-05-05 11:30:00,242.25,244.1,242.16,244.1,21813.0,218.4087,220.0767,218.3276,220.0767,21813.0
2022-05-05 11:40:00,244.12,244.28,242.42,242.48,9232.0,220.0947,220.239,218.562,218.6161,9232.0
2022-05-05 11:50:00,242.3,242.3,241.28,241.58,8252.0,218.4538,218.4538,217.5342,217.8047,8252.0
2022-05-05 12:00:00,241.4,241.77,240.71,241.77,8645.0,217.6424,217.976,217.0203,217.976,8645.0
2022-05-05 12:10:00,241.7,241.9,241.05,241.39,22800.0,217.9129,218.0932,217.3268,217.6334,22800.0
2022-05-05 12:20:00,241.6,242.41,241.17,242.2,14026.0,217.8227,218.553,217.435,218.3637,14026.0
2022-05-05 12:30:00,242.09,242.4,241.08,241.4,11603.0,218.2645,218.544,217.3539,217.6424,11603.0
2022-05-05 12:40:00,241.45,241.45,240.69,240.9,11720.0,217.6875,217.6875,217.0023,217.1916,11720.0
2022-05-05 12:50:00,240.98,242.25,240.9,242.13,6872.0,217.2637,218.4087,217.1916,218.3005,6872.0
2022-05-05 13:00:00,242.21,242.98,242.2,242.65,7084.0,218.3727,219.0669,218.3637,218.7694,7084.0
2022-05-05 13:10:00,242.5,242.69,241.42,242.13,9469.0,218.6341,218.8054,217.6604,218.3005,9469.0
2022-05-05 13:20:00,241.97,242.64,241.82,242.56,14301.0,218.1563,218.7604,218.0211,218.6882,14301.0
2022-05-05 13:30:00,242.54,243.26,241.94,242.87,18495.0,218.6702,219.3193,218.1292,218.9677,18495.0
2022-05-05 13:40:00,242.79,243.32,242.73,243.05,15315.0,218.8956,219.3734,218.8415,219.13,15315.0
2022-05-05 13:50:00,242.89,242.93,242.0,242.35,17005.0,218.9857,219.0218,218.1833,218.4989,17005.0
2022-05-05 14:00:00,242.25,242.38,242.0,242.1,10593.0,218.4087,218.5259,218.1833,218.2735,10593.0
2022-05-05 14:10:00,242.17,242.27,241.44,242.27,24011.0,218.3366,218.4268,217.6785,218.4268,24011.0
2022-05-05 14:20:00,242.32,242.38,240.77,240.77,13870.0,218.4718,218.5259,217.0744,217.0744,13870.0
2022-05-05 14:30:00,240.84,241.1,240.31,240.99,16527.0,217.1375,217.3719,216.6597,217.2727,16527.0
2022-05-05 14:40:00,241.0,241.58,240.89,241.18,17547.0,217.2818,217.8047,217.1826,217.444,17547.0
2022-05-05 14:50:00,241.25,242.13,241.17,241.41,8246.0,217.5072,218.3005,217.435,217.6514,8246.0
2022-05-05 15:00:00,241.5,241.56,240.25,240.59,11916.0,217.7325,217.7866,216.6056,216.9121,11916.0
2022-05-05 15:10:00,240.62,240.77,239.81,240.28,15534.0,216.9392,217.0744,216.2089,216.6326,15534.0
2022-05-05 15:20:00,240.33,240.7,239.9,240.13,16246.0,216.6777,217.0113,216.29,216.4974,16246.0
2022-05-05 15:30:00,240.07,241.07,239.7,240.71,22070.0,216.4433,217.3449,216.1097,217.0203,22070.0
2022-05-05 15:40:00,240.71,241.3,239.84,240.1,35716.0,217.0203,217.5522,216.2359,216.4703,35716.0
2022-05-05 15:50:00,240.67,242.01,240.4,241.83,72866.0,216.9842,218.1924,216.7408,218.0301,72866.0
2022-05-06 09:30:00,239.25,239.88,239.08,239.32,28792.0,215.704,216.272,215.5507,215.7671,28792.0
2022-05-06 09:40:00,239.67,240.25,238.86,239.34,28514.0,216.0826,216.6056,215.3524,215.7851,28514.0
2022-05-06 09:50:00,239.35,240.54,239.3,239.73,13186.0,215.7941,216.867,215.7491,216.1367,13186.0
2022-05-06 10:00:00,239.77,239.82,238.8,239.27,21951.0,216.1728,216.2179,215.2983,215.722,21951.0
2022-05-06 10:10:00,239.31,240.98,239.24,240.57,15260.0,215.7581,217.2637,215.695,216.8941,15260.0
2022-05-06 10:20:00,240.34,241.21,239.9,240.49,12519.0,216.6867,217.4711,216.29,216.8219,12519.0
2022-05-06 10:30:00,240.59,240.87,239.35,239.46,15198.0,216.9121,217.1645,215.7941,215.8933,15198.0
2022-05-06 10:40:00,239.75,241.15,239.54,240.84,9598.0,216.1548,217.417,215.9654,217.1375,9598.0
2022-05-06 10:50:00,240.87,242.05,240.27,242.04,12418.0,217.1645,218.2284,216.6236,218.2194,12418.0
2022-05-06 11:00:00,241.95,242.2,241.49,241.88,33727.0,218.1383,218.3637,217.7235,218.0751,33727.0
2022-05-06 11:10:00,241.87,242.78,241.37,242.0,20649.0,218.0661,218.8866,217.6153,218.1833,20649.0
2022-05-06 11:20:00,242.24,242.59,241.7,241.88,17110.0,218.3997,218.7153,217.9129,218.0751,17110.0
2022-05-06 11:30:00,242.03,242.22,241.09,241.23,22016.0,218.2104,218.3817,217.3629,217.4891,22016.0
2022-05-06 11:40:00,241.31,242.02,241.29,241.83,17393.0,217.5612,218.2014,217.5432,218.0301,17393.0
2022-05-06 11:50:00,241.96,242.19,241.26,241.26,14682.0,218.1473,218.3546,217.5162,217.5162,14682.0
2022-05-06 12:00:00,241.35,242.69,241.24,242.18,10114.0,217.5973,218.8054,217.4981,218.3456,10114.0
2022-05-06 12:10:00,242.12,242.13,241.24,241.24,6958.0,218.2915,218.3005,217.4981,217.4981,6958.0
2022-05-06 12:20:00,241.27,242.31,241.26,242.04,14616.0,217.5252,218.4628,217.5162,218.2194,14616.0
2022-05-06 12:30:00,241.89,242.32,241.51,242.14,7852.0,218.0842,218.4718,217.7416,218.3096,7852.0
2022-05-06 12:40:00,242.08,242.19,241.78,241.97,11641.0,218.2555,218.3546,217.985,218.1563,11641.0
2022-05-06 12:50:00,241.91,242.83,241.5,242.6,7978.0,218.1022,218.9317,217.7325,218.7243,7978.0
2022-05-06 13:00:00,242.56,243.28,242.33,243.26,11780.0,218.6882,219.3374,218.4809,219.3193,11780.0
2022-05-06 13:10:00,243.24,243.31,242.57,242.76,17545.0,219.3013,219.3644,218.6972,218.8685,17545.0
2022-05-06 13:20:00,242.78,243.46,242.67,243.42,17488.0,218.8866,219.4997,218.7874,219.4636,17488.0
2022-05-06 13:30:00,243.44,243.76,242.68,243.04,9578.0,219.4816,219.7701,218.7964,219.121,9578.0
2022-05-06 13:40:00,243.15,243.33,242.8,243.28,12477.0,219.2202,219.3824,218.9046,219.3374,12477.0
2022-05-06 13:50:00,243.4,243.41,242.85,243.17,18848.0,219.4456,219.4546,218.9497,219.2382,18848.0
2022-05-06 14:00:00,243.15,243.42,242.34,242.35,33665.0,219.2202,219.4636,218.4899,218.4989,33665.0
2022-05-06 14:10:00,242.26,243.18,242.18,242.61,28728.0,218.4178,219.2472,218.3456,218.7333,28728.0
2022-05-06 14:20:00,242.46,242.63,242.03,242.32,29670.0,218.5981,218.7513,218.2104,218.4718,29670.0
2022-05-06 14:30:00,242.32,242.67,241.79,242.06,34750.0,218.4718,218.7874,217.994,218.2374,34750.0
2022-05-06 14:40:00,242.21,242.5,241.59,242.46,13129.0,218.3727,218.6341,217.8137,218.5981,13129.0
2022-05-06 14:50:00,242.58,243.11,242.43,242.43,18754.0,218.7063,219.1841,218.571,218.571,18754.0
2022-05-06 15:00:00,242.31,242.45,241.48,241.7,21360.0,218.4628,218.5891,217.7145,217.9129,21360.0
2022-05-06 15:10:00,241.77,242.06,241.52,241.96,24119.0,217.976,218.2374,217.7506,218.1473,24119.0
2022-05-06 15:20:00,241.91,242.59,241.56,242.52,25771.0,218.1022,218.7153,217.7866,218.6522,25771.0
2022-05-06 15:30:00,242.51,244.36,242.47,244.36,45986.0,218.6431,220.3111,218.6071,220.3111,45986.0
2022-05-06 15:40:00,244.38,245.0,243.66,244.74,42095.0,220.3291,220.8881,219.68,220.6537,42095.0
2022-05-06 15:50:00,244.75,245.12,243.83,244.01,141150.0,220.6627,220.9963,219.8332,219.9955,141150.0
2022-05-09 09:30:00,242.13,242.13,239.83,240.7,38844.0,218.3005,218.3005,216.2269,217.0113,38844.0
2022-05-09 09:40:00,240.49,240.54,239.0,239.7,15489.0,216.8219,216.867,215.4786,216.1097,15489.0
2022-05-09 09:50:00,239.7,241.35,239.7,240.42,19808.0,216.1097,217.5973,216.1097,216.7588,19808.0
2022-05-09 10:00:00,240.33,240.59,238.01,238.05,20219.0,216.6777,216.9121,214.586,214.6221,20219.0
2022-05-09 10:10:00,238.29,239.61,238.11,238.57,20186.0,214.8385,216.0286,214.6762,215.0909,20186.0
2022-05-09 10:20:00,238.62,238.94,237.67,237.96,13842.0,215.136,215.4245,214.2795,214.5409,13842.0
2022-05-09 10:30:00,237.92,239.08,237.7,237.7,25172.0,214.5049,215.5507,214.3065,214.3065,25172.0
2022-05-09 10:40:00,237.95,238.42,237.38,237.64,32378.0,214.5319,214.9557,214.018,214.2524,32378.0
2022-05-09 10:50:00,237.45,237.86,236.37,236.37,22842.0,214.0811,214.4508,213.1074,213.1074,22842.0
2022-05-09 11:00:00,236.31,236.74,235.85,236.43,49094.0,213.0533,213.441,212.6386,213.1615,49094.0
2022-05-09 11:10:00,236.53,236.6,235.64,235.86,28788.0,213.2517,213.3148,212.4493,212.6476,28788.0
2022-05-09 11:20:00,235.94,236.11,235.05,235.18,27624.0,212.7197,212.873,211.9173,212.0345,27624.0
2022-05-09 11:30:00,235.18,236.2,234.85,236.19,27746.0,212.0345,212.9542,211.737,212.9451,27746.0
2022-05-09 11:40:00,236.31,236.99,235.73,236.31,30814.0,213.0533,213.6664,212.5304,213.0533,30814.0
2022-05-09 11:50:00,236.3,236.54,235.95,235.95,13206.0,213.0443,213.2607,212.7288,212.7288,13206.0
2022-05-09 12:00:00,236.08,236.81,235.16,236.35,20757.0,212.846,213.5041,212.0165,213.0894,20757.0
2022-05-09 12:10:00,236.38,236.8,236.12,236.36,16588.0,213.1164,213.4951,212.882,213.0984,16588.0
2022-05-09 12:20:00,236.15,236.78,235.7,236.25,18961.0,212.9091,213.4771,212.5034,212.9992,18961.0
2022-05-09 12:30:00,236.14,236.91,235.7,235.7,14897.0,212.9001,213.5943,212.5034,212.5034,14897.0
2022-05-09 12:40:00,235.74,236.03,235.04,235.17,16306.0,212.5394,212.8009,211.9083,212.0255,16306.0
2022-05-09 12:50:00,235.0,235.09,234.68,234.83,13228.0,211.8723,211.9534,211.5837,211.719,13228.0
2022-05-09 13:00:00,234.96,234.96,233.86,234.03,22794.0,211.8362,211.8362,210.8444,210.9977,22794.0
2022-05-09 13:10:00,233.83,234.17,233.35,234.0,21938.0,210.8174,211.1239,210.3846,210.9707,21938.0
2022-05-09 13:20:00,233.74,234.97,233.5,234.78,26010.0,210.7363,211.8452,210.5199,211.6739,26010.0
2022-05-09 13:30:00,234.91,235.0,233.11,233.37,26716.0,211.7911,211.8723,210.1683,210.4027,26716.0
2022-05-09 13:40:00,233.27,234.98,233.27,234.54,26075.0,210.3125,211.8542,210.3125,211.4575,26075.0
2022-05-09 13:50:00,234.56,234.62,233.3,233.85,25199.0,211.4756,211.5296,210.3396,210.8354,25199.0
2022-05-09 14:00:00,233.87,234.52,233.86,234.04,26881.0,210.8535,211.4395,210.8444,211.0067,26881.0
2022-05-09 14:10:00,234.03,234.71,233.75,234.53,23151.0,210.9977,211.6108,210.7453,211.4485,23151.0
2022-05-09 14:20:00,234.54,234.67,233.29,233.64,24522.0,211.4575,211.5747,210.3305,210.6461,24522.0
2022-05-09 14:30:00,233.56,233.81,232.68,233.48,20246.0,210.574,210.7994,209.7806,210.5018,20246.0
2022-05-09 14:40:00,233.47,233.72,232.81,233.0,25350.0,210.4928,210.7182,209.8978,210.0691,25350.0
2022-05-09 14:50:00,232.79,233.39,232.5,233.14,34264.0,209.8798,210.4207,209.6183,210.1953,34264.0
2022-05-09 15:00:00,233.22,233.71,232.56,232.86,26626.0,210.2674,210.7092,209.6724,209.9429,26626.0
2022-05-09 15:10:00,232.78,233.82,232.78,233.13,28320.0,209.8707,210.8084,209.8707,210.1863,28320.0
2022-05-09 15:20:00,233.21,233.3,232.59,233.18,54300.0,210.2584,210.3396,209.6994,210.2314,54300.0
2022-05-09 15:30:00,233.15,233.23,231.89,232.05,85711.0,210.2043,210.2764,209.0683,209.2126,85711.0
2022-05-09 15:40:00,232.0,232.06,230.88,231.12,105044.0,209.1675,209.2216,208.1577,208.3741,105044.0
2022-05-09 15:50:00,231.22,231.51,229.96,231.16,164571.0,208.4643,208.7257,207.3283,208.4102,164571.0
2022-05-10 09:30:00,232.63,234.14,232.18,232.23,47218.0,209.7355,211.0969,209.3298,209.3749,47218.0
2022-05-10 09:40:00,232.03,232.48,231.0,231.98,19885.0,209.1945,209.6003,208.2659,209.1495,19885.0
2022-05-10 09:50:00,231.61,232.02,230.01,231.38,34092.0,208.8159,209.1855,207.3733,208.6085,34092.0
2022-05-10 10:00:00,231.38,231.84,230.95,231.02,22723.0,208.6085,209.0232,208.2208,208.2839,22723.0
2022-05-10 10:10:00,231.31,231.31,229.15,229.43,19219.0,208.5454,208.5454,206.598,206.8504,19219.0
2022-05-10 10:20:00,229.52,229.8,228.31,228.43,23486.0,206.9316,207.184,205.8407,205.9488,23486.0
2022-05-10 10:30:00,228.41,228.79,227.0,227.56,26125.0,205.9308,206.2734,204.6596,205.1645,26125.0
2022-05-10 10:40:00,227.59,227.6,226.07,226.32,54274.0,205.1915,205.2005,203.8211,204.0465,54274.0
2022-05-10 10:50:00,226.27,227.22,225.94,226.48,23159.0,204.0014,204.8579,203.7039,204.1908,23159.0
2022-05-10 11:00:00,226.25,226.87,225.33,225.61,17039.0,203.9834,204.5424,203.1539,203.4064,17039.0
2022-05-10 11:10:00,225.68,225.93,225.06,225.91,29129.0,203.4695,203.6949,202.9105,203.6769,29129.0
2022-05-10 11:20:00,226.04,226.19,224.47,224.94,32045.0,203.7941,203.9293,202.3786,202.8023,32045.0
2022-05-10 11:30:00,224.73,225.18,223.91,224.97,24989.0,202.613,203.0187,201.8737,202.8294,24989.0
2022-05-10 11:40:00,224.99,225.08,224.1,224.23,18045.0,202.8474,202.9285,202.045,202.1622,18045.0
2022-05-10 11:50:00,224.2,224.2,222.9,223.95,22426.0,202.1351,202.1351,200.9631,201.9097,22426.0
2022-05-10 12:00:00,223.85,224.35,223.64,223.71,15564.0,201.8196,202.2704,201.6303,201.6934,15564.0
2022-05-10 12:10:00,223.72,224.16,223.1,223.35,9971.0,201.7024,202.0991,201.1434,201.3688,9971.0
2022-05-10 12:20:00,223.09,223.27,222.57,222.94,18054.0,201.1344,201.2967,200.6656,200.9991,18054.0
2022-05-10 12:30:00,223.16,223.51,222.33,223.33,20320.0,201.1975,201.5131,200.4492,201.3508,20320.0
2022-05-10 12:40:00,223.32,224.27,223.32,224.11,22361.0,201.3417,202.1983,201.3417,202.054,22361.0
2022-05-10 12:50:00,224.11,224.16,223.46,223.8,20694.0,202.054,202.0991,201.468,201.7745,20694.0
2022-05-10 13:00:00,223.78,224.68,223.52,224.51,23456.0,201.7565,202.5679,201.5221,202.4146,23456.0
2022-05-10 13:10:00,224.46,224.62,223.9,224.13,16463.0,202.3696,202.5138,201.8647,202.072,16463.0
2022-05-10 13:20:00,224.25,224.94,223.59,224.94,25202.0,202.1802,202.8023,201.5852,202.8023,25202.0
2022-05-10 13:30:00,224.9,226.73,224.86,226.47,21188.0,202.7663,204.4162,202.7302,204.1817,21188.0
2022-05-10 13:40:00,226.55,228.41,226.44,228.32,33371.0,204.2539,205.9308,204.1547,205.8497,33371.0
2022-05-10 13:50:00,228.15,228.65,227.87,228.53,22396.0,205.6964,206.1472,205.444,206.039,22396.0
2022-05-10 14:00:00,228.53,228.78,227.81,228.09,79127.0,206.039,206.2644,205.3899,205.6423,79127.0
2022-05-10 14:10:00,228.09,228.23,227.01,228.13,31258.0,205.6423,205.7685,204.6686,205.6784,31258.0
2022-05-10 14:20:00,228.08,228.3,226.86,227.23,17726.0,205.6333,205.8316,204.5334,204.8669,17726.0
2022-05-10 14:30:00,227.28,228.21,227.06,227.06,25449.0,204.912,205.7505,204.7137,204.7137,25449.0
2022-05-10 14:40:00,226.99,227.75,226.24,226.58,24767.0,204.6506,205.3358,203.9744,204.2809,24767.0
2022-05-10 14:50:00,226.59,226.92,225.87,226.01,20349.0,204.2899,204.5875,203.6408,203.767,20349.0
2022-05-10 15:00:00,226.11,227.29,225.98,226.56,19496.0,203.8572,204.921,203.74,204.2629,19496.0
2022-05-10 15:10:00,226.81,227.42,226.57,227.01,21943.0,204.4883,205.0382,204.2719,204.6686,21943.0
2022-05-10 15:20:00,227.0,227.15,225.39,225.69,29125.0,204.6596,204.7948,203.208,203.4785,29125.0
2022-05-10 15:30:00,225.6,225.6,224.61,224.89,39712.0,203.3974,203.3974,202.5048,202.7572,39712.0
2022-05-10 15:40:00,224.87,225.19,224.45,224.9,61847.0,202.7392,203.0277,202.3605,202.7663,61847.0
2022-05-10 15:50:00,224.81,225.27,224.45,224.72,137779.0,202.6851,203.0998,202.3605,202.604,137779.0
2022-05-11 09:30:00,226.45,228.11,225.67,226.02,46349.0,204.1637,205.6603,203.4605,203.776,46349.0
2022-05-11 09:40:00,225.66,228.37,225.53,227.88,31509.0,203.4515,205.8947,203.3343,205.453,31509.0
2022-05-11 09:50:00,227.99,229.0,227.76,228.68,43443.0,205.5521,206.4627,205.3448,206.1742,43443.0
2022-05-11 10:00:00,228.7,229.38,227.53,227.54,25850.0,206.1923,206.8053,205.1374,205.1464,25850.0
2022-05-11 10:10:00,227.3,227.76,226.26,227.07,14013.0,204.9301,205.3448,203.9924,204.7227,14013.0
2022-05-11 10:20:00,227.15,227.9,227.01,227.47,17668.0,204.7948,205.471,204.6686,205.0833,17668.0
2022-05-11 10:30:00,227.3,227.6,226.76,227.1,42743.0,204.9301,205.2005,204.4432,204.7497,42743.0
2022-05-11 10:40:00,227.26,228.75,227.11,228.56,40133.0,204.894,206.2374,204.7588,206.066,40133.0
2022-05-11 10:50:00,228.55,228.55,226.26,226.83,73639.0,206.057,206.057,203.9924,204.5063,73639.0
2022-05-11 11:00:00,226.86,227.06,225.89,226.34,13715.0,204.5334,204.7137,203.6588,204.0645,13715.0
2022-05-11 11:10:00,226.49,226.87,225.52,226.49,18538.0,204.1998,204.5424,203.3252,204.1998,18538.0
2022-05-11 11:20:00,226.58,227.51,226.51,226.76,14173.0,204.2809,205.1194,204.2178,204.4432,14173.0
2022-05-11 11:30:00,227.13,227.38,226.83,226.93,40476.0,204.7768,205.0022,204.5063,204.5965,40476.0
2022-05-11 11:40:00,226.99,227.22,226.39,226.62,14942.0,204.6506,204.8579,204.1096,204.317,14942.0
2022-05-11 11:50:00,226.53,226.82,225.86,226.12,12037.0,204.2358,204.4973,203.6318,203.8662,12037.0
2022-05-11 12:00:00,226.18,226.52,225.95,226.43,6372.0,203.9203,204.2268,203.7129,204.1457,6372.0
2022-05-11 12:10:00,226.43,226.66,226.03,226.45,12796.0,204.1457,204.353,203.785,204.1637,12796.0
2022-05-11 12:20:00,226.64,227.87,226.57,226.57,15578.0,204.335,205.444,204.2719,204.2719,15578.0
2022-05-11 12:30:00,226.54,227.67,226.4,227.56,38449.0,204.2449,205.2636,204.1186,205.1645,38449.0
2022-05-11 12:40:00,227.39,227.74,227.16,227.71,11722.0,205.0112,205.3268,204.8038,205.2997,11722.0
2022-05-11 12:50:00,227.73,227.95,226.91,227.02,14227.0,205.3177,205.5161,204.5784,204.6776,14227.0
2022-05-11 13:00:00,226.93,227.21,226.64,226.9,20814.0,204.5965,204.8489,204.335,204.5694,20814.0
2022-05-11 13:10:00,226.77,227.55,226.77,227.13,13179.0,204.4522,205.1555,204.4522,204.7768,13179.0
2022-05-11 13:20:00,227.03,227.21,226.21,226.47,14375.0,204.6866,204.8489,203.9473,204.1817,14375.0
2022-05-11 13:30:00,226.36,226.42,225.61,225.62,24103.0,204.0826,204.1367,203.4064,203.4154,24103.0
2022-05-11 13:40:00,225.55,225.55,224.07,224.54,41588.0,203.3523,203.3523,202.0179,202.4417,41588.0
2022-05-11 13:50:00,224.59,224.83,223.93,224.18,21048.0,202.4868,202.7031,201.8917,202.1171,21048.0
2022-05-11 14:00:00,224.29,225.35,224.29,225.35,32850.0,202.2163,203.172,202.2163,203.172,32850.0
2022-05-11 14:10:00,225.36,225.77,224.9,225.75,50448.0,203.181,203.5506,202.7663,203.5326,50448.0
2022-05-11 14:20:00,225.58,227.38,225.18,226.36,25291.0,203.3793,205.0022,203.0187,204.0826,25291.0
2022-05-11 14:30:00,226.36,227.38,226.17,227.03,52745.0,204.0826,205.0022,203.9113,204.6866,52745.0
2022-05-11 14:40:00,226.99,227.76,226.48,227.17,39405.0,204.6506,205.3448,204.1908,204.8128,39405.0
2022-05-11 14:50:00,227.06,227.06,226.33,226.55,26598.0,204.7137,204.7137,204.0555,204.2539,26598.0
2022-05-11 15:00:00,226.44,226.49,225.74,225.87,20271.0,204.1547,204.1998,203.5236,203.6408,20271.0
2022-05-11 15:10:00,225.93,226.05,225.13,225.7,35990.0,203.6949,203.8031,202.9736,203.4875,35990.0
2022-05-11 15:20:00,225.49,225.93,225.21,225.4,16790.0,203.2982,203.6949,203.0457,203.217,16790.0
2022-05-11 15:30:00,225.3,225.75,224.33,224.34,20419.0,203.1269,203.5326,202.2523,202.2614,20419.0
2022-05-11 15:40:00,224.33,224.94,224.28,224.41,31877.0,202.2523,202.8023,202.2073,202.3245,31877.0
2022-05-11 15:50:00,224.46,224.86,224.15,224.72,97456.0,202.3696,202.7302,202.0901,202.604,97456.0
2022-05-12 09:30:00,224.67,225.51,223.09,224.54,49733.0,202.5589,203.3162,201.1344,202.4417,49733.0
2022-05-12 09:40:00,224.74,225.2,224.2,224.59,49455.0,202.622,203.0367,202.1351,202.4868,49455.0
2022-05-12 09:50:00,224.5,225.06,223.18,223.97,19740.0,202.4056,202.9105,201.2155,201.9278,19740.0
2022-05-12 10:00:00,223.77,225.8,223.16,225.8,74576.0,201.7475,203.5777,201.1975,203.5777,74576.0
2022-05-12 10:10:00,225.81,226.57,225.11,225.75,33281.0,203.5867,204.2719,202.9556,203.5326,33281.0
2022-05-12 10:20:00,225.56,226.33,225.29,225.45,32986.0,203.3613,204.0555,203.1179,203.2621,32986.0
2022-05-12 10:30:00,225.24,225.45,224.59,225.02,45209.0,203.0728,203.2621,202.4868,202.8744,45209.0
2022-05-12 10:40:00,224.84,225.06,224.18,224.19,12082.0,202.7122,202.9105,202.1171,202.1261,12082.0
2022-05-12 10:50:00,224.37,225.15,224.24,224.7,12928.0,202.2884,202.9916,202.1712,202.5859,12928.0
2022-05-12 11:00:00,224.72,225.23,224.58,225.12,13603.0,202.604,203.0638,202.4777,202.9646,13603.0
2022-05-12 11:10:00,225.14,225.23,224.08,224.14,21846.0,202.9826,203.0638,202.027,202.081,21846.0
2022-05-12 11:20:00,224.21,224.32,223.2,223.24,9313.0,202.1442,202.2433,201.2336,201.2696,9313.0
2022-05-12 11:30:00,223.22,223.45,222.63,223.23,14022.0,201.2516,201.459,200.7197,201.2606,14022.0
2022-05-12 11:40:00,223.24,223.36,222.02,222.2,19085.0,201.2696,201.3778,200.1697,200.332,19085.0
2022-05-12 11:50:00,222.24,222.71,222.03,222.25,17007.0,200.368,200.7918,200.1787,200.3771,17007.0
2022-05-12 12:00:00,222.28,223.22,222.26,223.11,15821.0,200.4041,201.2516,200.3861,201.1524,15821.0
2022-05-12 12:10:00,222.96,223.75,222.66,223.39,16438.0,201.0172,201.7294,200.7467,201.4049,16438.0
2022-05-12 12:20:00,223.33,224.33,223.27,224.06,6571.0,201.3508,202.2523,201.2967,202.0089,6571.0
2022-05-12 12:30:00,224.16,224.23,223.82,223.89,7757.0,202.0991,202.1622,201.7925,201.8557,7757.0
2022-05-12 12:40:00,223.8,224.41,223.38,224.05,16451.0,201.7745,202.3245,201.3958,201.9999,16451.0
2022-05-12 12:50:00,224.28,224.29,223.6,223.68,14924.0,202.2073,202.2163,201.5942,201.6663,14924.0
2022-05-12 13:00:00,223.55,224.14,223.39,223.84,21119.0,201.5491,202.081,201.4049,201.8106,21119.0
2022-05-12 13:10:00,223.94,224.91,223.94,224.62,22533.0,201.9007,202.7753,201.9007,202.5138,22533.0
2022-05-12 13:20:00,224.71,224.96,224.41,224.84,15624.0,202.595,202.8203,202.3245,202.7122,15624.0
2022-05-12 13:30:00,224.85,225.14,224.52,224.78,15761.0,202.7212,202.9826,202.4237,202.6581,15761.0
2022-05-12 13:40:00,224.74,225.17,224.39,224.41,34276.0,202.622,203.0097,202.3064,202.3245,34276.0
2022-05-12 13:50:00,224.39,225.19,224.39,225.0,24986.0,202.3064,203.0277,202.3064,202.8564,24986.0
2022-05-12 14:00:00,225.07,225.34,224.75,224.78,44524.0,202.9195,203.1629,202.631,202.6581,44524.0
2022-05-12 14:10:00,224.82,225.26,224.78,225.15,31646.0,202.6941,203.0908,202.6581,202.9916,31646.0
2022-05-12 14:20:00,225.16,225.31,224.7,225.2,24745.0,203.0007,203.1359,202.5859,203.0367,24745.0
2022-05-12 14:30:00,225.08,225.1,224.33,224.42,19417.0,202.9285,202.9466,202.2523,202.3335,19417.0
2022-05-12 14:40:00,224.57,224.85,224.39,224.64,18978.0,202.4687,202.7212,202.3064,202.5318,18978.0
2022-05-12 14:50:00,224.58,224.88,224.3,224.56,17993.0,202.4777,202.7482,202.2253,202.4597,17993.0
2022-05-12 15:00:00,224.59,224.9,224.3,224.57,23361.0,202.4868,202.7663,202.2253,202.4687,23361.0
2022-05-12 15:10:00,224.62,225.22,224.45,225.13,24959.0,202.5138,203.0548,202.3605,202.9736,24959.0
2022-05-12 15:20:00,225.09,225.62,224.4,224.43,93710.0,202.9376,203.4154,202.3155,202.3425,93710.0
2022-05-12 15:30:00,224.46,225.34,224.4,225.34,43393.0,202.3696,203.1629,202.3155,203.1629,43393.0
2022-05-12 15:40:00,225.41,225.42,224.79,225.05,65722.0,203.2261,203.2351,202.6671,202.9015,65722.0
2022-05-12 15:50:00,225.18,225.78,224.8,225.77,173887.0,203.0187,203.5596,202.6761,203.5506,173887.0
2022-05-13 09:30:00,227.18,229.77,226.18,229.36,96882.0,204.8219,207.157,203.9203,206.7873,96882.0
2022-05-13 09:40:00,229.24,229.73,227.59,227.89,40561.0,206.6791,207.1209,205.1915,205.462,40561.0
2022-05-13 09:50:00,228.02,229.54,227.62,229.54,64254.0,205.5792,206.9496,205.2186,206.9496,64254.0
2022-05-13 10:00:00,229.64,230.13,229.07,229.48,109051.0,207.0398,207.4815,206.5259,206.8955,109051.0
2022-05-13 10:10:00,229.48,230.78,229.23,230.11,35288.0,206.8955,208.0676,206.6701,207.4635,35288.0
2022-05-13 10:20:00,230.18,231.49,230.18,230.59,35372.0,207.5266,208.7077,207.5266,207.8963,35372.0
2022-05-13 10:30:00,230.52,231.32,229.98,229.98,45568.0,207.8332,208.5544,207.3463,207.3463,45568.0
2022-05-13 10:40:00,230.28,230.45,230.03,230.03,14814.0,207.6168,207.77,207.3914,207.3914,14814.0
2022-05-13 10:50:00,230.03,230.41,229.68,230.28,38363.0,207.3914,207.734,207.0758,207.6168,38363.0
2022-05-13 11:00:00,230.27,230.44,229.81,230.0,17483.0,207.6078,207.761,207.193,207.3643,17483.0
2022-05-13 11:10:00,230.02,230.02,229.05,229.68,27496.0,207.3824,207.3824,206.5078,207.0758,27496.0
2022-05-13 11:20:00,229.68,230.1,229.47,229.97,25100.0,207.0758,207.4545,206.8865,207.3373,25100.0
2022-05-13 11:30:00,229.99,230.1,229.58,229.88,28499.0,207.3553,207.4545,206.9857,207.2561,28499.0
2022-05-13 11:40:00,229.86,230.06,229.69,229.85,20871.0,207.2381,207.4184,207.0848,207.2291,20871.0
2022-05-13 11:50:00,229.79,230.86,229.64,230.67,21235.0,207.175,208.1397,207.0398,207.9684,21235.0
2022-05-13 12:00:00,230.82,230.83,230.42,230.71,10026.0,208.1036,208.1126,207.743,208.0045,10026.0
2022-05-13 12:10:00,230.72,230.86,230.26,230.34,16011.0,208.0135,208.1397,207.5987,207.6709,16011.0
2022-05-13 12:20:00,230.35,230.8,230.22,230.8,9667.0,207.6799,208.0856,207.5627,208.0856,9667.0
2022-05-13 12:30:00,230.86,230.92,230.38,230.45,15812.0,208.1397,208.1938,207.7069,207.77,15812.0
2022-05-13 12:40:00,230.49,230.71,229.98,229.98,9739.0,207.8061,208.0045,207.3463,207.3463,9739.0
2022-05-13 12:50:00,229.96,230.37,229.83,230.18,18522.0,207.3283,207.6979,207.2111,207.5266,18522.0
2022-05-13 13:00:00,230.24,230.52,230.18,230.25,14257.0,207.5807,207.8332,207.5266,207.5897,14257.0
2022-05-13 13:10:00,230.36,230.46,230.16,230.34,18595.0,207.6889,207.7791,207.5086,207.6709,18595.0
2022-05-13 13:20:00,230.2,230.46,230.0,230.1,22462.0,207.5446,207.7791,207.3643,207.4545,22462.0
2022-05-13 13:30:00,230.11,230.41,230.06,230.13,20324.0,207.4635,207.734,207.4184,207.4815,20324.0
2022-05-13 13:40:00,230.12,230.47,229.86,230.36,15750.0,207.4725,207.7881,207.2381,207.6889,15750.0
2022-05-13 13:50:00,230.38,230.43,230.09,230.22,8571.0,207.7069,207.752,207.4455,207.5627,8571.0
2022-05-13 14:00:00,230.15,230.5,229.87,230.4,54579.0,207.4996,207.8151,207.2471,207.725,54579.0
2022-05-13 14:10:00,230.46,231.19,230.39,231.19,10978.0,207.7791,208.4372,207.7159,208.4372,10978.0
2022-05-13 14:20:00,231.17,231.23,230.44,230.94,11361.0,208.4192,208.4733,207.761,208.2118,11361.0
2022-05-13 14:30:00,231.0,231.23,230.6,230.7,12914.0,208.2659,208.4733,207.9053,207.9954,12914.0
2022-05-13 14:40:00,230.55,230.78,230.34,230.7,11229.0,207.8602,208.0676,207.6709,207.9954,11229.0
2022-05-13 14:50:00,230.57,231.37,230.57,231.37,22047.0,207.8782,208.5995,207.8782,208.5995,22047.0
2022-05-13 15:00:00,231.34,231.71,231.33,231.48,15539.0,208.5725,208.906,208.5634,208.6987,15539.0
2022-05-13 15:10:00,231.39,231.65,231.22,231.5,24109.0,208.6175,208.8519,208.4643,208.7167,24109.0
2022-05-13 15:20:00,231.44,232.12,231.3,232.03,22757.0,208.6626,209.2757,208.5364,209.1945,22757.0
2022-05-13 15:30:00,232.08,232.44,231.3,231.75,32870.0,209.2396,209.5642,208.5364,208.9421,32870.0
2022-05-13 15:40:00,231.7,232.03,231.29,231.72,61820.0,208.897,209.1945,208.5274,208.9151,61820.0
2022-05-13 15:50:00,231.73,232.89,231.21,232.73,161226.0,208.9241,209.9699,208.4552,209.8257,161226.0
2022-05-16 09:30:00,232.61,233.54,232.24,233.02,34111.0,209.7175,210.5559,209.3839,210.0871,34111.0
2022-05-16 09:40:00,233.12,233.28,231.33,231.33,18401.0,210.1773,210.3215,208.5634,208.5634,18401.0
2022-05-16 09:50:00,231.41,232.15,231.41,231.87,15660.0,208.6356,209.3027,208.6356,209.0503,15660.0
2022-05-16 10:00:00,231.84,233.14,231.32,233.06,10911.0,209.0232,210.1953,208.5544,210.1232,10911.0
2022-05-16 10:10:00,232.97,233.81,232.82,233.39,27625.0,210.042,210.7994,209.9068,210.4207,27625.0
2022-05-16 10:20:00,233.34,233.52,232.87,233.16,9330.0,210.3756,210.5379,209.9519,210.2133,9330.0
2022-05-16 10:30:00,232.87,232.98,232.14,232.56,19687.0,209.9519,210.0511,209.2937,209.6724,19687.0
2022-05-16 10:40:00,232.62,233.0,232.5,232.68,17693.0,209.7265,210.0691,209.6183,209.7806,17693.0
2022-05-16 10:50:00,232.64,233.0,232.54,232.86,25306.0,209.7445,210.0691,209.6544,209.9429,25306.0
2022-05-16 11:00:00,232.85,233.96,232.55,233.7,43184.0,209.9338,210.9346,209.6634,210.7002,43184.0
2022-05-16 11:10:00,233.74,233.77,233.18,233.51,17214.0,210.7363,210.7633,210.2314,210.5289,17214.0
2022-05-16 11:20:00,233.41,234.89,233.41,234.72,46917.0,210.4387,211.7731,210.4387,211.6198,46917.0
2022-05-16 11:30:00,234.6,234.6,233.71,234.34,11048.0,211.5116,211.5116,210.7092,211.2772,11048.0
2022-05-16 11:40:00,234.26,234.88,234.17,234.67,21440.0,211.2051,211.7641,211.1239,211.5747,21440.0
2022-05-16 11:50:00,234.66,234.85,234.09,234.09,13239.0,211.5657,211.737,211.0518,211.0518,13239.0
2022-05-16 12:00:00,234.12,234.12,232.99,233.54,10975.0,211.0789,211.0789,210.0601,210.5559,10975.0
2022-05-16 12:10:00,233.46,233.72,233.28,233.38,11121.0,210.4838,210.7182,210.3215,210.4117,11121.0
2022-05-16 12:20:00,233.37,233.56,233.1,233.16,8010.0,210.4027,210.574,210.1592,210.2133,8010.0
2022-05-16 12:30:00,233.17,233.22,232.83,232.83,5431.0,210.2224,210.2674,209.9158,209.9158,5431.0
2022-05-16 12:40:00,232.66,232.78,232.2,232.4,7593.0,209.7625,209.8707,209.3478,209.5281,7593.0
2022-05-16 12:50:00,232.44,232.45,231.95,232.23,7689.0,209.5642,209.5732,209.1224,209.3749,7689.0
2022-05-16 13:00:00,232.22,232.59,232.06,232.49,6081.0,209.3658,209.6994,209.2216,209.6093,6081.0
2022-05-16 13:10:00,232.6,233.09,232.6,232.73,6120.0,209.7084,210.1502,209.7084,209.8257,6120.0
2022-05-16 13:20:00,232.79,233.43,232.76,233.28,3702.0,209.8798,210.4568,209.8527,210.3215,3702.0
2022-05-16 13:30:00,233.53,233.62,233.0,233.01,8156.0,210.5469,210.6281,210.0691,210.0781,8156.0
2022-05-16 13:40:00,233.07,233.75,233.0,233.35,13686.0,210.1322,210.7453,210.0691,210.3846,13686.0
2022-05-16 13:50:00,233.44,233.63,232.94,233.11,5848.0,210.4658,210.6371,210.015,210.1683,5848.0
2022-05-16 14:00:00,233.14,233.37,232.93,233.28,3375.0,210.1953,210.4027,210.006,210.3215,3375.0
2022-05-16 14:10:00,233.29,233.34,232.89,232.96,10714.0,210.3305,210.3756,209.9699,210.033,10714.0
2022-05-16 14:20:00,233.0,233.35,232.96,233.27,5134.0,210.0691,210.3846,210.033,210.3125,5134.0
2022-05-16 14:30:00,233.33,233.33,232.62,232.63,6012.0,210.3666,210.3666,209.7265,209.7355,6012.0
2022-05-16 14:40:00,232.72,232.8,232.19,232.28,5083.0,209.8166,209.8888,209.3388,209.4199,5083.0
2022-05-16 14:50:00,232.33,232.41,232.01,232.37,8305.0,209.465,209.5371,209.1765,209.5011,8305.0
2022-05-16 15:00:00,232.43,232.64,232.15,232.15,5253.0,209.5552,209.7445,209.3027,209.3027,5253.0
2022-05-16 15:10:00,231.88,232.04,231.49,231.82,9711.0,209.0593,209.2036,208.7077,209.0052,9711.0
2022-05-16 15:20:00,231.74,231.74,231.13,231.4,9360.0,208.9331,208.9331,208.3831,208.6265,9360.0
2022-05-16 15:30:00,231.38,231.46,230.59,230.98,19452.0,208.6085,208.6806,207.8963,208.2479,19452.0
2022-05-16 15:40:00,231.04,231.05,230.48,230.61,28893.0,208.302,208.311,207.7971,207.9143,28893.0
2022-05-16 15:50:00,230.66,231.11,230.03,230.41,63494.0,207.9594,208.3651,207.3914,207.734,63494.0
2022-05-17 09:30:00,233.2,233.63,230.0,230.4,52209.0,210.2494,210.6371,207.3643,207.725,52209.0
2022-05-17 09:40:00,230.52,230.61,229.4,229.7,33513.0,207.8332,207.9143,206.8234,207.0939,33513.0
2022-05-17 09:50:00,229.56,230.63,229.56,230.63,10989.0,206.9676,207.9323,206.9676,207.9323,10989.0
2022-05-17 10:00:00,230.64,231.69,230.63,230.91,19232.0,207.9413,208.888,207.9323,208.1848,19232.0
2022-05-17 10:10:00,230.78,230.8,229.88,230.46,33661.0,208.0676,208.0856,207.2561,207.7791,33661.0
2022-05-17 10:20:00,230.46,230.83,230.32,230.33,14144.0,207.7791,208.1126,207.6528,207.6619,14144.0
2022-05-17 10:30:00,230.43,231.14,230.3,230.98,15800.0,207.752,208.3921,207.6348,208.2479,15800.0
2022-05-17 10:40:00,231.02,231.18,230.7,231.07,14006.0,208.2839,208.4282,207.9954,208.329,14006.0
2022-05-17 10:50:00,231.06,231.24,230.71,231.17,30530.0,208.32,208.4823,208.0045,208.4192,30530.0
2022-05-17 11:00:00,231.29,231.65,231.06,231.09,8850.0,208.5274,208.8519,208.32,208.3471,8850.0
2022-05-17 11:10:00,231.21,231.26,230.74,230.81,6449.0,208.4552,208.5003,208.0315,208.0946,6449.0
2022-05-17 11:20:00,231.01,232.0,231.0,231.8,18463.0,208.2749,209.1675,208.2659,208.9872,18463.0
2022-05-17 11:30:00,231.91,231.92,231.29,231.58,76674.0,209.0864,209.0954,208.5274,208.7888,76674.0
2022-05-17 11:40:00,231.56,231.81,230.82,231.15,14982.0,208.7708,208.9962,208.1036,208.4012,14982.0
2022-05-17 11:50:00,231.07,231.31,230.58,230.72,7090.0,208.329,208.5454,207.8872,208.0135,7090.0
2022-05-17 12:00:00,230.72,231.08,230.67,230.97,5749.0,208.0135,208.338,207.9684,208.2389,5749.0
2022-05-17 12:10:00,230.87,231.17,230.62,231.04,6351.0,208.1487,208.4192,207.9233,208.302,6351.0
2022-05-17 12:20:00,231.09,231.36,230.44,230.44,11265.0,208.3471,208.5905,207.761,207.761,11265.0
2022-05-17 12:30:00,230.54,230.67,230.18,230.6,10595.0,207.8512,207.9684,207.5266,207.9053,10595.0
2022-05-17 12:40:00,230.69,230.86,230.43,230.77,7069.0,207.9864,208.1397,207.752,208.0586,7069.0
2022-05-17 12:50:00,230.77,230.89,230.52,230.61,16834.0,208.0586,208.1667,207.8332,207.9143,16834.0
2022-05-17 13:00:00,230.59,230.66,230.28,230.59,9399.0,207.8963,207.9594,207.6168,207.8963,9399.0
2022-05-17 13:10:00,230.4,231.49,230.4,231.44,26719.0,207.725,208.7077,207.725,208.6626,26719.0
2022-05-17 13:20:00,231.44,231.44,230.84,230.89,16340.0,208.6626,208.6626,208.1217,208.1667,16340.0
2022-05-17 13:30:00,230.87,230.97,230.63,230.76,7572.0,208.1487,208.2389,207.9323,208.0495,7572.0
2022-05-17 13:40:00,230.81,230.84,230.09,230.35,15583.0,208.0946,208.1217,207.4455,207.6799,15583.0
2022-05-17 13:50:00,230.41,230.57,230.0,230.0,15065.0,207.734,207.8782,207.3643,207.3643,15065.0
2022-05-17 14:00:00,230.07,230.73,230.0,230.65,40885.0,207.4274,208.0225,207.3643,207.9504,40885.0
2022-05-17 14:10:00,230.64,230.75,230.08,230.42,70398.0,207.9413,208.0405,207.4365,207.743,70398.0
2022-05-17 14:20:00,230.49,231.0,229.9,230.89,51422.0,207.8061,208.2659,207.2742,208.1667,51422.0
2022-05-17 14:30:00,230.86,231.18,230.48,231.17,23456.0,208.1397,208.4282,207.7971,208.4192,23456.0
2022-05-17 14:40:00,231.13,231.8,230.84,231.71,35349.0,208.3831,208.9872,208.1217,208.906,35349.0
2022-05-17 14:50:00,231.52,231.63,231.33,231.56,8821.0,208.7347,208.8339,208.5634,208.7708,8821.0
2022-05-17 15:00:00,231.51,232.13,231.45,231.8,31684.0,208.7257,209.2847,208.6716,208.9872,31684.0
2022-05-17 15:10:00,231.83,232.02,231.56,232.0,28731.0,209.0142,209.1855,208.7708,209.1675,28731.0
2022-05-17 15:20:00,232.03,232.2,231.96,232.15,20212.0,209.1945,209.3478,209.1314,209.3027,20212.0
2022-05-17 15:30:00,232.15,232.31,231.82,232.05,40273.0,209.3027,209.447,209.0052,209.2126,40273.0
2022-05-17 15:40:00,232.06,232.23,231.9,232.02,32064.0,209.2216,209.3749,209.0773,209.1855,32064.0
2022-05-17 15:50:00,232.06,233.13,231.97,233.12,109644.0,209.2216,210.1863,209.1405,210.1773,109644.0
2022-05-18 09:30:00,232.57,233.3,231.51,231.69,39242.0,209.6814,210.3396,208.7257,208.888,39242.0
2022-05-18 09:40:00,232.2,232.2,230.0,230.04,32724.0,209.3478,209.3478,207.3643,207.4004,32724.0
2022-05-18 09:50:00,230.01,230.57,229.51,230.23,21662.0,207.3733,207.8782,206.9226,207.5717,21662.0
2022-05-18 10:00:00,230.09,231.62,230.01,231.55,20734.0,207.4455,208.8249,207.3733,208.7618,20734.0
2022-05-18 10:10:00,231.17,232.17,230.97,231.75,8196.0,208.4192,209.3208,208.2389,208.9421,8196.0
2022-05-18 10:20:00,231.6,231.84,230.97,230.97,13771.0,208.8069,209.0232,208.2389,208.2389,13771.0
2022-05-18 10:30:00,230.75,231.03,230.44,231.03,8316.0,208.0405,208.293,207.761,208.293,8316.0
2022-05-18 10:40:00,231.05,231.41,230.95,231.22,11921.0,208.311,208.6356,208.2208,208.4643,11921.0
2022-05-18 10:50:00,231.0,231.95,230.85,231.95,12614.0,208.2659,209.1224,208.1307,209.1224,12614.0
2022-05-18 11:00:00,231.9,232.13,231.61,231.81,23486.0,209.0773,209.2847,208.8159,208.9962,23486.0
2022-05-18 11:10:00,231.73,231.88,230.72,230.72,13445.0,208.9241,209.0593,208.0135,208.0135,13445.0
2022-05-18 11:20:00,230.76,231.07,230.29,230.64,13307.0,208.0495,208.329,207.6258,207.9413,13307.0
2022-05-18 11:30:00,230.64,231.19,230.54,231.16,8883.0,207.9413,208.4372,207.8512,208.4102,8883.0
2022-05-18 11:40:00,231.07,231.32,230.84,231.13,8001.0,208.329,208.5544,208.1217,208.3831,8001.0
2022-05-18 11:50:00,231.0,231.37,230.95,231.2,5927.0,208.2659,208.5995,208.2208,208.4462,5927.0
2022-05-18 12:00:00,231.12,231.12,230.66,230.87,7419.0,208.3741,208.3741,207.9594,208.1487,7419.0
2022-05-18 12:10:00,230.8,231.13,230.69,230.81,6689.0,208.0856,208.3831,207.9864,208.0946,6689.0
2022-05-18 12:20:00,230.93,230.96,230.27,230.39,7882.0,208.2028,208.2299,207.6078,207.7159,7882.0
2022-05-18 12:30:00,230.32,230.51,230.07,230.36,7627.0,207.6528,207.8241,207.4274,207.6889,7627.0
2022-05-18 12:40:00,230.38,230.38,230.02,230.18,5113.0,207.7069,207.7069,207.3824,207.5266,5113.0
2022-05-18 12:50:00,230.37,230.81,230.37,230.75,5091.0,207.6979,208.0946,207.6979,208.0405,5091.0
2022-05-18 13:00:00,230.64,230.64,229.87,230.0,35331.0,207.9413,207.9413,207.2471,207.3643,35331.0
2022-05-18 13:10:00,230.06,230.86,230.06,230.4,12445.0,207.4184,208.1397,207.4184,207.725,12445.0
2022-05-18 13:20:00,230.41,231.0,230.4,230.87,13460.0,207.734,208.2659,207.725,208.1487,13460.0
2022-05-18 13:30:00,230.81,231.0,230.6,230.86,12764.0,208.0946,208.2659,207.9053,208.1397,12764.0
2022-05-18 13:40:00,230.8,230.8,230.0,230.0,15836.0,208.0856,208.0856,207.3643,207.3643,15836.0
2022-05-18 13:50:00,230.03,230.11,229.67,229.98,25183.0,207.3914,207.4635,207.0668,207.3463,25183.0
2022-05-18 14:00:00,230.12,230.57,230.0,230.57,5197.0,207.4725,207.8782,207.3643,207.8782,5197.0
2022-05-18 14:10:00,230.65,230.92,230.13,230.86,10258.0,207.9504,208.1938,207.4815,208.1397,10258.0
2022-05-18 14:20:00,231.0,231.16,230.84,231.05,25871.0,208.2659,208.4102,208.1217,208.311,25871.0
2022-05-18 14:30:00,231.09,231.38,230.33,230.73,50120.0,208.3471,208.6085,207.6619,208.0225,50120.0
2022-05-18 14:40:00,230.8,231.19,230.54,230.8,35176.0,208.0856,208.4372,207.8512,208.0856,35176.0
2022-05-18 14:50:00,230.83,231.42,230.66,230.85,23783.0,208.1126,208.6446,207.9594,208.1307,23783.0
2022-05-18 15:00:00,230.87,231.36,230.71,230.74,29884.0,208.1487,208.5905,208.0045,208.0315,29884.0
2022-05-18 15:10:00,230.69,231.05,230.62,230.93,28287.0,207.9864,208.311,207.9233,208.2028,28287.0
2022-05-18 15:20:00,230.87,231.0,229.98,230.06,32616.0,208.1487,208.2659,207.3463,207.4184,32616.0
2022-05-18 15:30:00,230.02,230.86,230.0,230.74,29591.0,207.3824,208.1397,207.3643,208.0315,29591.0
2022-05-18 15:40:00,230.78,230.88,230.0,230.36,52520.0,208.0676,208.1577,207.3643,207.6889,52520.0
2022-05-18 15:50:00,230.22,231.06,230.0,230.8,125040.0,207.5627,208.32,207.3643,208.0856,125040.0
2022-05-19 09:30:00,230.0,231.62,229.21,231.05,57146.0,207.3643,208.8249,206.6521,208.311,57146.0
2022-05-19 09:40:00,231.0,232.25,230.8,231.31,25786.0,208.2659,209.3929,208.0856,208.5454,25786.0
2022-05-19 09:50:00,231.26,232.87,231.0,231.8,23281.0,208.5003,209.9519,208.2659,208.9872,23281.0
2022-05-19 10:00:00,231.89,232.64,231.18,231.65,20148.0,209.0683,209.7445,208.4282,208.8519,20148.0
2022-05-19 10:10:00,231.68,233.81,231.52,233.3,19805.0,208.879,210.7994,208.7347,210.3396,19805.0
2022-05-19 10:20:00,233.23,233.78,232.69,233.62,71182.0,210.2764,210.7723,209.7896,210.6281,71182.0
2022-05-19 10:30:00,233.54,234.33,233.41,234.03,24188.0,210.5559,211.2682,210.4387,210.9977,24188.0
2022-05-19 10:40:00,233.96,234.45,233.43,234.21,32729.0,210.9346,211.3764,210.4568,211.16,32729.0
2022-05-19 10:50:00,234.16,234.91,233.42,234.25,51639.0,211.1149,211.7911,210.4477,211.1961,51639.0
2022-05-19 11:00:00,234.25,234.75,233.53,233.74,32370.0,211.1961,211.6469,210.5469,210.7363,32370.0
2022-05-19 11:10:00,234.0,234.35,233.35,233.59,24340.0,210.9707,211.2862,210.3846,210.601,24340.0
2022-05-19 11:20:00,233.7,234.4,233.42,233.76,11431.0,210.7002,211.3313,210.4477,210.7543,11431.0
2022-05-19 11:30:00,234.01,235.79,234.01,235.71,24856.0,210.9797,212.5845,210.9797,212.5124,24856.0
2022-05-19 11:40:00,235.68,236.19,235.01,235.22,23205.0,212.4853,212.9451,211.8813,212.0706,23205.0
2022-05-19 11:50:00,235.11,235.22,234.3,234.41,19763.0,211.9714,212.0706,211.2411,211.3403,19763.0
2022-05-19 12:00:00,234.39,235.47,234.33,235.06,17512.0,211.3223,212.296,211.2682,211.9263,17512.0
2022-05-19 12:10:00,235.21,235.49,234.77,234.77,18148.0,212.0616,212.314,211.6649,211.6649,18148.0
2022-05-19 12:20:00,234.72,234.91,234.1,234.57,33696.0,211.6198,211.7911,211.0608,211.4846,33696.0
2022-05-19 12:30:00,234.42,234.79,234.28,234.5,22111.0,211.3493,211.6829,211.2231,211.4215,22111.0
2022-05-19 12:40:00,234.5,234.58,233.19,233.43,15791.0,211.4215,211.4936,210.2404,210.4568,15791.0
2022-05-19 12:50:00,233.45,234.32,233.45,234.17,13229.0,210.4748,211.2592,210.4748,211.1239,13229.0
2022-05-19 13:00:00,234.14,234.22,233.65,234.05,11903.0,211.0969,211.169,210.6551,211.0157,11903.0
2022-05-19 13:10:00,234.18,234.23,233.51,234.05,11734.0,211.133,211.178,210.5289,211.0157,11734.0
2022-05-19 13:20:00,234.01,234.27,233.66,233.66,13502.0,210.9797,211.2141,210.6641,210.6641,13502.0
2022-05-19 13:30:00,233.77,234.02,233.41,233.81,14065.0,210.7633,210.9887,210.4387,210.7994,14065.0
2022-05-19 13:40:00,233.77,233.95,232.94,232.94,15023.0,210.7633,210.9256,210.015,210.015,15023.0
2022-05-19 13:50:00,232.97,234.28,232.97,233.96,20012.0,210.042,211.2231,210.042,210.9346,20012.0
2022-05-19 14:00:00,233.99,234.07,233.17,233.52,8419.0,210.9617,211.0338,210.2224,210.5379,8419.0
2022-05-19 14:10:00,233.56,234.12,233.37,233.48,14259.0,210.574,211.0789,210.4027,210.5018,14259.0
2022-05-19 14:20:00,233.45,234.08,233.36,233.84,14159.0,210.4748,211.0428,210.3937,210.8264,14159.0
2022-05-19 14:30:00,233.67,234.01,233.62,233.76,13860.0,210.6731,210.9797,210.6281,210.7543,13860.0
2022-05-19 14:40:00,233.68,234.04,233.29,234.0,13635.0,210.6822,211.0067,210.3305,210.9707,13635.0
2022-05-19 14:50:00,234.0,234.55,233.81,234.39,15190.0,210.9707,211.4665,210.7994,211.3223,15190.0
2022-05-19 15:00:00,234.31,234.82,234.13,234.13,20354.0,211.2502,211.71,211.0879,211.0879,20354.0
2022-05-19 15:10:00,234.07,234.25,233.27,233.54,16596.0,211.0338,211.1961,210.3125,210.5559,16596.0
2022-05-19 15:20:00,233.5,233.67,233.06,233.06,15449.0,210.5199,210.6731,210.1232,210.1232,15449.0
2022-05-19 15:30:00,233.05,233.38,232.82,233.3,27022.0,210.1142,210.4117,209.9068,210.3396,27022.0
2022-05-19 15:40:00,233.34,234.12,233.15,233.82,30160.0,210.3756,211.0789,210.2043,210.8084,30160.0
2022-05-19 15:50:00,233.88,233.9,233.1,233.21,100309.0,210.8625,210.8805,210.1592,210.2584,100309.0
2022-05-20 09:30:00,235.45,236.13,234.52,234.56,51257.0,212.278,212.891,211.4395,211.4756,51257.0
2022-05-20 09:40:00,234.47,236.96,234.3,236.91,13697.0,211.3944,213.6394,211.2411,213.5943,13697.0
2022-05-20 09:50:00,236.83,236.83,236.01,236.42,17208.0,213.5222,213.5222,212.7829,213.1525,17208.0
2022-05-20 10:00:00,236.42,237.09,236.22,236.43,15266.0,213.1525,213.7566,212.9722,213.1615,15266.0
2022-05-20 10:10:00,236.44,237.88,236.39,237.82,19494.0,213.1705,214.4688,213.1255,214.4147,19494.0
2022-05-20 10:20:00,237.83,238.49,237.36,238.49,24551.0,214.4237,215.0188,214.0,215.0188,24551.0
2022-05-20 10:30:00,238.45,239.02,238.0,239.02,16113.0,214.9827,215.4966,214.577,215.4966,16113.0
2022-05-20 10:40:00,239.03,239.45,238.59,238.73,31840.0,215.5056,215.8843,215.1089,215.2352,31840.0
2022-05-20 10:50:00,238.8,239.04,238.22,238.23,13169.0,215.2983,215.5147,214.7754,214.7844,13169.0
2022-05-20 11:00:00,238.33,239.13,238.28,238.92,25328.0,214.8745,215.5958,214.8294,215.4065,25328.0
2022-05-20 11:10:00,238.81,238.87,237.48,237.48,32866.0,215.3073,215.3614,214.1082,214.1082,32866.0
2022-05-20 11:20:00,237.52,238.42,237.41,238.3,23615.0,214.1442,214.9557,214.0451,214.8475,23615.0
2022-05-20 11:30:00,238.22,239.09,238.18,238.79,20177.0,214.7754,215.5597,214.7393,215.2893,20177.0
2022-05-20 11:40:00,238.89,239.6,238.88,239.52,14875.0,215.3794,216.0195,215.3704,215.9474,14875.0
2022-05-20 11:50:00,239.63,240.17,239.6,239.67,18283.0,216.0466,216.5334,216.0195,216.0826,18283.0
2022-05-20 12:00:00,239.68,240.47,239.55,239.57,19478.0,216.0917,216.8039,215.9745,215.9925,19478.0
2022-05-20 12:10:00,239.44,240.11,239.14,239.81,16701.0,215.8753,216.4793,215.6048,216.2089,16701.0
2022-05-20 12:20:00,239.8,240.18,239.66,240.15,10571.0,216.1999,216.5425,216.0736,216.5154,10571.0
2022-05-20 12:30:00,240.01,240.39,239.83,240.37,16865.0,216.3892,216.7318,216.2269,216.7138,16865.0
2022-05-20 12:40:00,240.27,240.75,239.81,240.75,12555.0,216.6236,217.0564,216.2089,217.0564,12555.0
2022-05-20 12:50:00,240.6,241.3,240.49,241.05,26338.0,216.9211,217.5522,216.8219,217.3268,26338.0
2022-05-20 13:00:00,241.14,241.42,240.4,240.4,27294.0,217.408,217.6604,216.7408,216.7408,27294.0
2022-05-20 13:10:00,240.4,240.68,240.09,240.52,15602.0,216.7408,216.9932,216.4613,216.849,15602.0
2022-05-20 13:20:00,240.52,240.95,240.37,240.43,19148.0,216.849,217.2367,216.7138,216.7679,19148.0
2022-05-20 13:30:00,240.56,241.7,240.55,241.51,15598.0,216.8851,217.9129,216.876,217.7416,15598.0
2022-05-20 13:40:00,241.34,241.53,240.91,241.4,10742.0,217.5883,217.7596,217.2006,217.6424,10742.0
2022-05-20 13:50:00,241.4,242.31,241.36,242.05,15571.0,217.6424,218.4628,217.6063,218.2284,15571.0
2022-05-20 14:00:00,242.08,242.58,241.71,242.09,19048.0,218.2555,218.7063,217.9219,218.2645,19048.0
2022-05-20 14:10:00,242.11,242.4,241.5,241.75,17716.0,218.2825,218.544,217.7325,217.9579,17716.0
2022-05-20 14:20:00,241.79,242.17,241.47,241.71,18226.0,217.994,218.3366,217.7055,217.9219,18226.0
2022-05-20 14:30:00,241.65,242.06,241.09,241.9,28863.0,217.8678,218.2374,217.3629,218.0932,28863.0
2022-05-20 14:40:00,241.79,242.52,241.79,242.45,18532.0,217.994,218.6522,217.994,218.5891,18532.0
2022-05-20 14:50:00,242.37,242.88,242.22,242.23,21835.0,218.5169,218.9767,218.3817,218.3907,21835.0
2022-05-20 15:00:00,242.25,242.69,241.72,241.79,20579.0,218.4087,218.8054,217.9309,217.994,20579.0
2022-05-20 15:10:00,241.89,242.38,241.68,242.38,20260.0,218.0842,218.5259,217.8948,218.5259,20260.0
2022-05-20 15:20:00,242.41,242.88,242.23,242.88,33046.0,218.553,218.9767,218.3907,218.9767,33046.0
2022-05-20 15:30:00,242.83,244.25,242.47,244.04,60325.0,218.9317,220.2119,218.6071,220.0226,60325.0
2022-05-20 15:40:00,244.07,245.17,244.01,244.65,91933.0,220.0496,221.0414,219.9955,220.5725,91933.0
2022-05-20 15:50:00,244.79,245.09,244.2,244.24,175105.0,220.6988,220.9692,220.1668,220.2029,175105.0
2022-05-23 09:30:00,245.59,247.3,244.02,244.92,40422.0,221.42,222.9617,220.0045,220.816,40422.0
2022-05-23 09:40:00,245.18,245.87,244.04,244.38,17731.0,221.0504,221.6725,220.0226,220.3291,17731.0
2022-05-23 09:50:00,244.56,244.71,243.53,243.9,11038.0,220.4914,220.6266,219.5628,219.8963,11038.0
2022-05-23 10:00:00,244.01,244.75,243.63,244.63,20599.0,219.9955,220.6627,219.6529,220.5545,20599.0
2022-05-23 10:10:00,244.63,246.38,244.26,246.15,22349.0,220.5545,222.1323,220.2209,221.9249,22349.0
2022-05-23 10:20:00,246.19,246.68,245.6,246.68,22745.0,221.961,222.4028,221.429,222.4028,22745.0
2022-05-23 10:30:00,246.88,246.88,245.52,246.24,14351.0,222.5831,222.5831,221.3569,222.0061,14351.0
2022-05-23 10:40:00,246.22,246.4,245.75,246.23,16625.0,221.988,222.1503,221.5643,221.997,16625.0
2022-05-23 10:50:00,246.14,246.37,245.63,246.17,18275.0,221.9159,222.1233,221.4561,221.9429,18275.0
2022-05-23 11:00:00,246.15,246.42,245.57,246.32,18618.0,221.9249,222.1683,221.402,222.0782,18618.0
2022-05-23 11:10:00,246.25,246.82,246.25,246.73,14373.0,222.0151,222.529,222.0151,222.4478,14373.0
2022-05-23 11:20:00,246.82,247.45,246.82,247.27,17928.0,222.529,223.097,222.529,222.9347,17928.0
2022-05-23 11:30:00,247.33,247.95,247.19,247.82,15034.0,222.9888,223.5478,222.8626,223.4306,15034.0
2022-05-23 11:40:00,247.81,248.05,247.46,247.51,10168.0,223.4215,223.6379,223.106,223.1511,10168.0
2022-05-23 11:50:00,247.58,247.93,247.5,247.55,23905.0,223.2142,223.5297,223.1421,223.1871,23905.0
2022-05-23 12:00:00,247.64,247.85,247.11,247.19,9639.0,223.2683,223.4576,222.7904,222.8626,9639.0
2022-05-23 12:10:00,247.23,247.58,246.92,246.99,14259.0,222.8986,223.2142,222.6191,222.6822,14259.0
2022-05-23 12:20:00,246.9,247.42,246.89,247.39,13721.0,222.6011,223.0699,222.5921,223.0429,13721.0
2022-05-23 12:30:00,247.34,247.48,247.16,247.47,10349.0,222.9978,223.124,222.8355,223.115,10349.0
2022-05-23 12:40:00,247.45,247.66,247.33,247.53,15369.0,223.097,223.2863,222.9888,223.1691,15369.0
2022-05-23 12:50:00,247.53,247.93,247.43,247.91,25444.0,223.1691,223.5297,223.0789,223.5117,25444.0
2022-05-23 13:00:00,247.85,248.26,247.81,248.25,11537.0,223.4576,223.8273,223.4215,223.8182,11537.0
2022-05-23 13:10:00,248.19,248.23,247.04,247.36,12102.0,223.7641,223.8002,222.7273,223.0158,12102.0
2022-05-23 13:20:00,247.3,247.77,247.17,247.54,17069.0,222.9617,223.3855,222.8445,223.1781,17069.0
2022-05-23 13:30:00,247.5,248.32,247.44,248.15,13104.0,223.1421,223.8814,223.088,223.7281,13104.0
2022-05-23 13:40:00,248.02,248.95,248.0,248.79,25312.0,223.6109,224.4493,223.5928,224.3051,25312.0
2022-05-23 13:50:00,248.78,249.15,248.48,249.14,8042.0,224.2961,224.6297,224.0256,224.6206,8042.0
2022-05-23 14:00:00,249.26,249.28,248.79,248.96,9829.0,224.7288,224.7469,224.3051,224.4584,9829.0
2022-05-23 14:10:00,249.03,249.41,248.85,249.41,15438.0,224.5215,224.8641,224.3592,224.8641,15438.0
2022-05-23 14:20:00,249.4,249.44,248.89,249.02,17219.0,224.8551,224.8911,224.3953,224.5125,17219.0
2022-05-23 14:30:00,248.99,249.37,248.66,249.35,16925.0,224.4854,224.828,224.1879,224.81,16925.0
2022-05-23 14:40:00,249.29,249.63,249.17,249.4,19706.0,224.7559,225.0624,224.6477,224.8551,19706.0
2022-05-23 14:50:00,249.35,249.45,248.76,249.0,23287.0,224.81,224.9001,224.278,224.4944,23287.0
2022-05-23 15:00:00,249.12,249.41,249.08,249.29,11449.0,224.6026,224.8641,224.5666,224.7559,11449.0
2022-05-23 15:10:00,249.29,249.53,248.84,249.45,22599.0,224.7559,224.9723,224.3502,224.9001,22599.0
2022-05-23 15:20:00,249.4,249.48,248.62,248.72,25277.0,224.8551,224.9272,224.1518,224.242,25277.0
2022-05-23 15:30:00,248.61,248.85,248.31,248.55,43633.0,224.1428,224.3592,223.8723,224.0887,43633.0
2022-05-23 15:40:00,248.56,248.89,248.49,248.73,46356.0,224.0977,224.3953,224.0346,224.251,46356.0
2022-05-23 15:50:00,248.86,249.72,248.68,249.49,112510.0,224.3682,225.1436,224.2059,224.9362,112510.0
2022-05-24 09:30:00,249.49,251.23,249.19,249.75,36705.0,224.9362,226.505,224.6657,225.1706,36705.0
2022-05-24 09:40:00,249.74,250.85,249.0,250.25,17484.0,225.1616,226.1624,224.4944,225.6214,17484.0
2022-05-24 09:50:00,250.35,250.77,249.94,250.41,11155.0,225.7116,226.0902,225.3419,225.7657,11155.0
2022-05-24 10:00:00,250.13,251.5,250.13,250.23,23746.0,225.5132,226.7484,225.5132,225.6034,23746.0
2022-05-24 10:10:00,250.14,250.57,248.69,249.34,19562.0,225.5222,225.9099,224.2149,224.801,19562.0
2022-05-24 10:20:00,249.15,250.86,249.15,250.86,21178.0,224.6297,226.1714,224.6297,226.1714,21178.0
2022-05-24 10:30:00,250.7,251.55,250.48,251.1,26331.0,226.0271,226.7935,225.8288,226.3878,26331.0
2022-05-24 10:40:00,251.08,251.6,250.66,251.16,28505.0,226.3697,226.8385,225.9911,226.4418,28505.0
2022-05-24 10:50:00,251.14,252.1,251.14,252.05,19699.0,226.4238,227.2893,226.4238,227.2443,19699.0
2022-05-24 11:00:00,251.92,252.6,251.92,252.36,20078.0,227.1271,227.7401,227.1271,227.5238,20078.0
2022-05-24 11:10:00,252.22,252.49,251.93,252.17,37154.0,227.3975,227.641,227.1361,227.3524,37154.0
2022-05-24 11:20:00,252.12,252.14,251.07,252.11,21965.0,227.3074,227.3254,226.3607,227.2984,21965.0
2022-05-24 11:30:00,252.09,252.84,252.08,252.66,10264.0,227.2803,227.9565,227.2713,227.7942,10264.0
2022-05-24 11:40:00,252.79,253.45,252.57,253.24,16974.0,227.9114,228.5065,227.7131,228.3171,16974.0
2022-05-24 11:50:00,253.27,253.62,252.97,253.61,13207.0,228.3442,228.6597,228.0737,228.6507,13207.0
2022-05-24 12:00:00,253.45,254.12,253.16,254.11,11919.0,228.5065,229.1105,228.245,229.1015,11919.0
2022-05-24 12:10:00,254.06,254.7,253.92,254.01,21847.0,229.0564,229.6335,228.9302,229.0114,21847.0
2022-05-24 12:20:00,253.87,254.1,253.47,253.55,14073.0,228.8851,229.0925,228.5245,228.5966,14073.0
2022-05-24 12:30:00,253.56,253.89,252.81,252.82,13264.0,228.6057,228.9032,227.9295,227.9385,13264.0
2022-05-24 12:40:00,252.8,253.07,252.46,253.07,9447.0,227.9204,228.1639,227.6139,228.1639,9447.0
2022-05-24 12:50:00,252.99,254.35,252.9,254.16,11684.0,228.0917,229.3179,228.0106,229.1466,11684.0
2022-05-24 13:00:00,254.14,254.17,253.0,253.42,36260.0,229.1286,229.1556,228.1008,228.4794,36260.0
2022-05-24 13:10:00,253.31,254.29,253.25,254.29,8441.0,228.3803,229.2638,228.3262,229.2638,8441.0
2022-05-24 13:20:00,254.32,255.3,254.28,255.3,15142.0,229.2909,230.1744,229.2548,230.1744,15142.0
2022-05-24 13:30:00,255.26,255.63,254.72,255.63,15248.0,230.1383,230.4719,229.6515,230.4719,15248.0
2022-05-24 13:40:00,255.67,256.4,255.56,256.4,30544.0,230.508,231.1661,230.4088,231.1661,30544.0
2022-05-24 13:50:00,256.35,256.5,256.1,256.32,12033.0,231.1211,231.2563,230.8957,231.094,12033.0
2022-05-24 14:00:00,256.19,256.59,255.47,256.31,29485.0,230.9768,231.3375,230.3277,231.085,29485.0
2022-05-24 14:10:00,256.43,257.43,256.37,257.19,40761.0,231.1932,232.0948,231.1391,231.8784,40761.0
2022-05-24 14:20:00,257.16,257.58,256.94,257.4,23171.0,231.8514,232.23,231.653,232.0677,23171.0
2022-05-24 14:30:00,257.29,258.58,257.26,258.35,39392.0,231.9686,233.1316,231.9415,232.9242,39392.0
2022-05-24 14:40:00,258.39,258.45,257.01,257.48,35196.0,232.9603,233.0144,231.7161,232.1399,35196.0
2022-05-24 14:50:00,257.47,257.47,255.9,256.84,43803.0,232.1308,232.1308,230.7154,231.5628,43803.0
2022-05-24 15:00:00,256.82,258.38,256.5,257.75,48351.0,231.5448,232.9513,231.2563,232.3833,48351.0
2022-05-24 15:10:00,257.99,258.16,257.75,258.12,26866.0,232.5997,232.7529,232.3833,232.7169,26866.0
2022-05-24 15:20:00,257.94,258.35,257.7,258.31,19353.0,232.5546,232.9242,232.3382,232.8882,19353.0
2022-05-24 15:30:00,258.23,259.31,258.01,258.91,48176.0,232.816,233.7898,232.6177,233.4291,48176.0
2022-05-24 15:40:00,258.9,259.03,257.96,258.95,91340.0,233.4201,233.5373,232.5726,233.4652,91340.0
2022-05-24 15:50:00,259.06,259.17,258.11,258.61,203817.0,233.5644,233.6635,232.7079,233.1587,203817.0
2022-05-25 09:30:00,256.79,257.93,255.0,255.0,46085.0,231.5178,232.5456,229.9039,229.9039,46085.0
2022-05-25 09:40:00,255.16,255.94,254.69,255.76,30076.0,230.0482,230.7514,229.6244,230.5891,30076.0
2022-05-25 09:50:00,255.79,256.07,255.14,255.3,28847.0,230.6162,230.8686,230.0302,230.1744,28847.0
2022-05-25 10:00:00,255.4,255.76,253.61,254.0,22797.0,230.2646,230.5891,228.6507,229.0023,22797.0
2022-05-25 10:10:00,254.0,254.44,253.14,253.26,28372.0,229.0023,229.399,228.227,228.3352,28372.0
2022-05-25 10:20:00,253.27,254.16,252.58,254.08,35607.0,228.3442,229.1466,227.7221,229.0745,35607.0
2022-05-25 10:30:00,254.08,254.83,253.28,254.41,48854.0,229.0745,229.7507,228.3532,229.372,48854.0
2022-05-25 10:40:00,254.41,255.64,254.07,255.57,28948.0,229.372,230.4809,229.0655,230.4178,28948.0
2022-05-25 10:50:00,255.7,256.58,255.45,256.05,38482.0,230.535,231.3284,230.3096,230.8506,38482.0
2022-05-25 11:00:00,256.1,256.99,256.05,256.78,51385.0,230.8957,231.6981,230.8506,231.5088,51385.0
2022-05-25 11:10:00,256.81,257.21,256.57,257.21,26671.0,231.5358,231.8964,231.3194,231.8964,26671.0
2022-05-25 11:20:00,257.13,257.69,256.95,257.59,20487.0,231.8243,232.3292,231.662,232.239,20487.0
2022-05-25 11:30:00,257.61,257.61,256.57,256.58,16063.0,232.2571,232.2571,231.3194,231.3284,16063.0
2022-05-25 11:40:00,256.65,257.15,256.12,257.1,16968.0,231.3915,231.8423,230.9137,231.7973,16968.0
2022-05-25 11:50:00,257.1,257.69,257.07,257.59,21294.0,231.7973,232.3292,231.7702,232.239,21294.0
2022-05-25 12:00:00,257.7,257.85,257.39,257.66,29661.0,232.3382,232.4734,232.0587,232.3021,29661.0
2022-05-25 12:10:00,257.56,257.6,257.1,257.2,14120.0,232.212,232.2481,231.7973,231.8874,14120.0
2022-05-25 12:20:00,257.12,257.13,256.22,256.46,13799.0,231.8153,231.8243,231.0039,231.2202,13799.0
2022-05-25 12:30:00,256.6,257.29,256.6,257.19,21851.0,231.3465,231.9686,231.3465,231.8784,21851.0
2022-05-25 12:40:00,257.16,257.6,257.16,257.42,13671.0,231.8514,232.2481,231.8514,232.0858,13671.0
2022-05-25 12:50:00,257.42,257.44,256.73,256.78,22947.0,232.0858,232.1038,231.4637,231.5088,22947.0
2022-05-25 13:00:00,256.8,257.2,256.62,257.16,19903.0,231.5268,231.8874,231.3645,231.8514,19903.0
2022-05-25 13:10:00,257.23,257.74,257.2,257.61,14417.0,231.9145,232.3743,231.8874,232.2571,14417.0
2022-05-25 13:20:00,257.61,257.71,257.17,257.36,15265.0,232.2571,232.3472,231.8604,232.0317,15265.0
2022-05-25 13:30:00,257.3,257.45,256.94,257.19,18183.0,231.9776,232.1128,231.653,231.8784,18183.0
2022-05-25 13:40:00,257.22,257.22,256.55,256.64,10315.0,231.9054,231.9054,231.3014,231.3825,10315.0
2022-05-25 13:50:00,256.62,256.93,256.46,256.86,19885.0,231.3645,231.644,231.2202,231.5809,19885.0
2022-05-25 14:00:00,256.9,258.38,256.68,257.28,27522.0,231.6169,232.9513,231.4186,231.9595,27522.0
2022-05-25 14:10:00,257.38,257.76,256.72,257.66,22850.0,232.0497,232.3923,231.4547,232.3021,22850.0
2022-05-25 14:20:00,257.62,258.34,257.36,258.32,26416.0,232.2661,232.9152,232.0317,232.8972,26416.0
2022-05-25 14:30:00,258.38,258.78,258.25,258.37,44803.0,232.9513,233.3119,232.8341,232.9423,44803.0
2022-05-25 14:40:00,258.35,259.19,258.35,258.88,30704.0,232.9242,233.6816,232.9242,233.4021,30704.0
2022-05-25 14:50:00,258.95,259.8,258.91,259.67,29911.0,233.4652,234.2315,233.4291,234.1143,29911.0
2022-05-25 15:00:00,259.61,260.51,259.56,260.09,48968.0,234.0602,234.8717,234.0152,234.493,48968.0
2022-05-25 15:10:00,260.08,260.53,260.08,260.34,20427.0,234.484,234.8897,234.484,234.7184,20427.0
2022-05-25 15:20:00,260.37,260.73,260.21,260.68,23023.0,234.7454,235.07,234.6012,235.0249,23023.0
2022-05-25 15:30:00,260.7,260.78,260.06,260.37,34875.0,235.043,235.1151,234.4659,234.7454,34875.0
2022-05-25 15:40:00,260.35,261.19,260.22,260.52,93932.0,234.7274,235.4847,234.6102,234.8807,93932.0
2022-05-25 15:50:00,260.5,261.15,260.03,260.37,218306.0,234.8626,235.4487,234.4389,234.7454,218306.0
2022-05-26 09:30:00,260.72,261.53,260.32,261.44,30919.0,235.061,235.7913,234.7004,235.7101,30919.0
2022-05-26 09:40:00,261.5,261.84,260.55,261.17,31098.0,235.7642,236.0708,234.9077,235.4667,31098.0
2022-05-26 09:50:00,261.47,261.81,260.91,261.26,14544.0,235.7372,236.0437,235.2323,235.5478,14544.0
2022-05-26 10:00:00,261.35,262.17,261.08,261.98,17906.0,235.629,236.3683,235.3856,236.197,17906.0
2022-05-26 10:10:00,261.97,262.27,261.54,261.63,12681.0,236.188,236.4584,235.8003,235.8814,12681.0
2022-05-26 10:20:00,261.79,261.84,260.66,260.9,22282.0,236.0257,236.0708,235.0069,235.2233,22282.0
2022-05-26 10:30:00,260.97,261.95,260.82,261.67,15988.0,235.2864,236.1699,235.1512,235.9175,15988.0
2022-05-26 10:40:00,261.59,261.79,260.89,261.15,15708.0,235.8454,236.0257,235.2143,235.4487,15708.0
2022-05-26 10:50:00,261.21,261.53,260.91,261.02,19852.0,235.5028,235.7913,235.2323,235.3315,19852.0
2022-05-26 11:00:00,260.95,261.19,260.49,260.85,24895.0,235.2684,235.4847,234.8536,235.1782,24895.0
2022-05-26 11:10:00,260.9,261.12,260.08,260.44,17059.0,235.2233,235.4216,234.484,234.8085,17059.0
2022-05-26 11:20:00,260.62,260.62,258.9,258.93,7438.0,234.9708,234.9708,233.4201,233.4472,7438.0
2022-05-26 11:30:00,259.0,259.36,258.77,258.82,23458.0,233.5103,233.8348,233.3029,233.348,23458.0
2022-05-26 11:40:00,258.78,258.78,258.03,258.16,4487.0,233.3119,233.3119,232.6357,232.7529,4487.0
2022-05-26 11:50:00,258.06,258.29,257.98,258.12,5141.0,232.6628,232.8701,232.5907,232.7169,5141.0
2022-05-26 12:00:00,258.23,258.81,258.07,258.21,11600.0,232.816,233.339,232.6718,232.798,11600.0
2022-05-26 12:10:00,258.25,258.72,257.46,257.51,15660.0,232.8341,233.2578,232.1218,232.1669,15660.0
2022-05-26 12:20:00,257.41,258.5,257.41,258.28,9412.0,232.0767,233.0595,232.0767,232.8611,9412.0
2022-05-26 12:30:00,258.34,258.34,257.19,257.52,12134.0,232.9152,232.9152,231.8784,232.1759,12134.0
2022-05-26 12:40:00,257.54,257.54,256.43,256.43,19105.0,232.194,232.194,231.1932,231.1932,19105.0
2022-05-26 12:50:00,256.42,257.51,256.42,257.46,8739.0,231.1842,232.1669,231.1842,232.1218,8739.0
2022-05-26 13:00:00,257.36,257.37,256.94,257.17,13738.0,232.0317,232.0407,231.653,231.8604,13738.0
2022-05-26 13:10:00,257.22,257.29,256.72,257.24,16222.0,231.9054,231.9686,231.4547,231.9235,16222.0
2022-05-26 13:20:00,257.19,257.35,256.8,257.22,12399.0,231.8784,232.0227,231.5268,231.9054,12399.0
2022-05-26 13:30:00,257.27,257.36,256.8,256.8,13417.0,231.9505,232.0317,231.5268,231.5268,13417.0
2022-05-26 13:40:00,256.89,257.02,256.25,256.54,15857.0,231.6079,231.7251,231.0309,231.2924,15857.0
2022-05-26 13:50:00,256.55,256.73,255.85,256.0,10773.0,231.3014,231.4637,230.6703,230.8055,10773.0
2022-05-26 14:00:00,256.01,256.19,255.09,255.17,16660.0,230.8145,230.9768,229.9851,230.0572,16660.0
2022-05-26 14:10:00,255.13,255.47,254.36,254.38,23559.0,230.0211,230.3277,229.3269,229.345,23559.0
2022-05-26 14:20:00,254.38,254.83,254.26,254.33,19879.0,229.345,229.7507,229.2368,229.2999,19879.0
2022-05-26 14:30:00,254.38,254.54,253.96,254.19,13368.0,229.345,229.4892,228.9663,229.1736,13368.0
2022-05-26 14:40:00,254.2,255.0,254.01,255.0,19620.0,229.1827,229.9039,229.0114,229.9039,19620.0
2022-05-26 14:50:00,255.05,255.14,254.7,254.76,24499.0,229.949,230.0302,229.6335,229.6876,24499.0
2022-05-26 15:00:00,254.86,255.64,254.81,255.58,31605.0,229.7777,230.4809,229.7326,230.4269,31605.0
2022-05-26 15:10:00,255.61,255.74,255.06,255.11,15374.0,230.4539,230.5711,229.958,230.0031,15374.0
2022-05-26 15:20:00,255.02,255.17,254.69,255.09,15027.0,229.922,230.0572,229.6244,229.9851,15027.0
2022-05-26 15:30:00,255.11,256.26,254.91,256.19,32418.0,230.0031,231.0399,229.8228,230.9768,32418.0
2022-05-26 15:40:00,256.15,256.39,256.07,256.29,31981.0,230.9408,231.1571,230.8686,231.067,31981.0
2022-05-26 15:50:00,256.44,256.44,254.21,254.68,104211.0,231.2022,231.2022,229.1917,229.6154,104211.0
2022-05-27 09:30:00,256.52,257.49,254.83,257.49,56818.0,231.2743,232.1489,229.7507,232.1489,56818.0
2022-05-27 09:40:00,257.56,258.72,257.08,258.05,19044.0,232.212,233.2578,231.7792,232.6538,19044.0
2022-05-27 09:50:00,258.0,258.73,256.84,258.53,20764.0,232.6087,233.2668,231.5628,233.0865,20764.0
2022-05-27 10:00:00,258.47,259.94,258.17,259.81,15028.0,233.0324,234.3578,232.762,234.2406,15028.0
2022-05-27 10:10:00,259.71,260.99,259.37,260.18,29008.0,234.1504,235.3044,233.8439,234.5741,29008.0
2022-05-27 10:20:00,260.03,261.39,260.03,261.11,11037.0,234.4389,235.6651,234.4389,235.4126,11037.0
2022-05-27 10:30:00,261.22,261.78,260.39,260.44,13843.0,235.5118,236.0167,234.7635,234.8085,13843.0
2022-05-27 10:40:00,260.49,260.74,260.13,260.41,19820.0,234.8536,235.079,234.5291,234.7815,19820.0
2022-05-27 10:50:00,260.42,260.49,259.52,259.9,18322.0,234.7905,234.8536,233.9791,234.3217,18322.0
2022-05-27 11:00:00,259.78,260.02,259.45,260.0,14818.0,234.2135,234.4299,233.916,234.4119,14818.0
2022-05-27 11:10:00,260.07,260.08,259.35,259.88,38076.0,234.475,234.484,233.8258,234.3037,38076.0
2022-05-27 11:20:00,259.75,260.5,259.68,260.26,11626.0,234.1865,234.8626,234.1233,234.6463,11626.0
2022-05-27 11:30:00,260.13,260.27,259.66,260.0,36656.0,234.5291,234.6553,234.1053,234.4119,36656.0
2022-05-27 11:40:00,260.06,261.41,259.93,260.94,12176.0,234.4659,235.6831,234.3487,235.2593,12176.0
2022-05-27 11:50:00,260.94,261.0,260.35,260.54,26265.0,235.2593,235.3134,234.7274,234.8987,26265.0
2022-05-27 12:00:00,260.37,260.94,260.35,260.94,40682.0,234.7454,235.2593,234.7274,235.2593,40682.0
2022-05-27 12:10:00,260.97,260.97,260.15,260.32,36331.0,235.2864,235.2864,234.5471,234.7004,36331.0
2022-05-27 12:20:00,260.32,260.36,260.03,260.17,12097.0,234.7004,234.7364,234.4389,234.5651,12097.0
2022-05-27 12:30:00,260.23,261.41,260.23,261.39,8579.0,234.6192,235.6831,234.6192,235.6651,8579.0
2022-05-27 12:40:00,261.31,261.35,261.12,261.15,3633.0,235.5929,235.629,235.4216,235.4487,3633.0
2022-05-27 12:50:00,261.17,261.56,261.01,261.48,17306.0,235.4667,235.8183,235.3225,235.7462,17306.0
2022-05-27 13:00:00,261.56,261.9,261.48,261.9,7882.0,235.8183,236.1249,235.7462,236.1249,7882.0
2022-05-27 13:10:00,261.93,262.37,261.93,262.21,10693.0,236.1519,236.5486,236.1519,236.4044,10693.0
2022-05-27 13:20:00,262.22,262.37,261.78,262.15,13176.0,236.4134,236.5486,236.0167,236.3503,13176.0
2022-05-27 13:30:00,262.19,262.56,262.15,262.36,6581.0,236.3863,236.7199,236.3503,236.5396,6581.0
2022-05-27 13:40:00,262.29,262.47,262.04,262.05,8346.0,236.4765,236.6388,236.2511,236.2601,8346.0
2022-05-27 13:50:00,262.07,262.07,261.8,261.94,9509.0,236.2781,236.2781,236.0347,236.1609,9509.0
2022-05-27 14:00:00,262.01,262.13,261.52,262.08,7638.0,236.224,236.3322,235.7823,236.2871,7638.0
2022-05-27 14:10:00,262.08,262.48,262.05,262.34,8309.0,236.2871,236.6478,236.2601,236.5216,8309.0
2022-05-27 14:20:00,262.29,262.29,261.5,261.5,7412.0,236.4765,236.4765,235.7642,235.7642,7412.0
2022-05-27 14:30:00,261.5,261.7,261.35,261.42,13835.0,235.7642,235.9445,235.629,235.6921,13835.0
2022-05-27 14:40:00,261.37,261.64,260.94,260.98,14567.0,235.647,235.8905,235.2593,235.2954,14567.0
2022-05-27 14:50:00,261.09,261.28,260.93,261.16,12788.0,235.3946,235.5659,235.2503,235.4577,12788.0
2022-05-27 15:00:00,261.21,261.55,261.09,261.38,16788.0,235.5028,235.8093,235.3946,235.656,16788.0
2022-05-27 15:10:00,261.38,261.41,260.83,261.05,13915.0,235.656,235.6831,235.1602,235.3585,13915.0
2022-05-27 15:20:00,261.09,261.34,260.91,261.03,33173.0,235.3946,235.62,235.2323,235.3405,33173.0
2022-05-27 15:30:00,261.0,261.16,260.1,260.29,34128.0,235.3134,235.4577,234.502,234.6733,34128.0
2022-05-27 15:40:00,260.22,260.81,260.08,260.64,33766.0,234.6102,235.1421,234.484,234.9889,33766.0
2022-05-27 15:50:00,260.62,260.97,260.25,260.91,102672.0,234.9708,235.2864,234.6372,235.2323,102672.0
2022-05-31 09:30:00,257.76,259.04,256.37,257.59,58873.0,232.3923,233.5463,231.1391,232.239,58873.0
2022-05-31 09:40:00,257.38,257.38,255.46,255.79,16101.0,232.0497,232.0497,230.3187,230.6162,16101.0
2022-05-31 09:50:00,255.93,258.0,255.93,257.44,14750.0,230.7424,232.6087,230.7424,232.1038,14750.0
2022-05-31 10:00:00,257.13,258.25,257.13,257.54,16883.0,231.8243,232.8341,231.8243,232.194,16883.0
2022-05-31 10:10:00,257.6,258.37,257.53,257.95,12341.0,232.2481,232.9423,232.1849,232.5636,12341.0
2022-05-31 10:20:00,257.97,258.43,257.26,257.3,19338.0,232.5816,232.9964,231.9415,231.9776,19338.0
2022-05-31 10:30:00,257.33,257.76,257.03,257.16,29522.0,232.0046,232.3923,231.7341,231.8514,29522.0
2022-05-31 10:40:00,257.13,258.59,257.1,258.29,12141.0,231.8243,233.1406,231.7973,232.8701,12141.0
2022-05-31 10:50:00,258.26,258.54,257.62,258.16,11588.0,232.8431,233.0955,232.2661,232.7529,11588.0
2022-05-31 11:00:00,258.02,258.15,256.56,256.68,12902.0,232.6267,232.7439,231.3104,231.4186,12902.0
2022-05-31 11:10:00,256.56,256.56,255.62,255.67,13818.0,231.3104,231.3104,230.4629,230.508,13818.0
2022-05-31 11:20:00,255.6,255.95,255.34,255.34,15444.0,230.4449,230.7604,230.2105,230.2105,15444.0
2022-05-31 11:30:00,255.28,255.82,255.23,255.57,17332.0,230.1564,230.6432,230.1113,230.4178,17332.0
2022-05-31 11:40:00,255.58,257.2,255.58,257.2,8869.0,230.4269,231.8874,230.4269,231.8874,8869.0
2022-05-31 11:50:00,257.12,257.48,256.72,256.75,9695.0,231.8153,232.1399,231.4547,231.4817,9695.0
2022-05-31 12:00:00,256.84,257.21,256.7,256.7,6306.0,231.5628,231.8964,231.4366,231.4366,6306.0
2022-05-31 12:10:00,256.57,256.8,256.2,256.45,9620.0,231.3194,231.5268,230.9858,231.2112,9620.0
2022-05-31 12:20:00,256.54,256.65,256.08,256.31,13807.0,231.2924,231.3915,230.8776,231.085,13807.0
2022-05-31 12:30:00,256.37,256.84,256.17,256.84,8819.0,231.1391,231.5628,230.9588,231.5628,8819.0
2022-05-31 12:40:00,257.0,257.36,257.0,257.2,9877.0,231.7071,232.0317,231.7071,231.8874,9877.0
2022-05-31 12:50:00,257.24,257.89,257.16,257.16,7513.0,231.9235,232.5095,231.8514,231.8514,7513.0
2022-05-31 13:00:00,257.23,257.53,257.08,257.5,7088.0,231.9145,232.1849,231.7792,232.1579,7088.0
2022-05-31 13:10:00,257.45,257.45,256.7,256.75,10876.0,232.1128,232.1128,231.4366,231.4817,10876.0
2022-05-31 13:20:00,256.85,256.94,256.58,256.7,8085.0,231.5719,231.653,231.3284,231.4366,8085.0
2022-05-31 13:30:00,256.65,257.49,256.65,257.49,13070.0,231.3915,232.1489,231.3915,232.1489,13070.0
2022-05-31 13:40:00,257.5,257.99,257.37,257.4,7936.0,232.1579,232.5997,232.0407,232.0677,7936.0
2022-05-31 13:50:00,257.34,258.14,257.34,258.05,8523.0,232.0136,232.7349,232.0136,232.6538,8523.0
2022-05-31 14:00:00,257.99,258.09,257.08,257.08,15970.0,232.5997,232.6898,231.7792,231.7792,15970.0
2022-05-31 14:10:00,257.02,257.57,257.01,257.42,22984.0,231.7251,232.221,231.7161,232.0858,22984.0
2022-05-31 14:20:00,257.43,257.43,256.91,257.32,12640.0,232.0948,232.0948,231.626,231.9956,12640.0
2022-05-31 14:30:00,257.36,257.51,257.08,257.33,10086.0,232.0317,232.1669,231.7792,232.0046,10086.0
2022-05-31 14:40:00,257.37,257.41,256.22,256.46,14285.0,232.0407,232.0767,231.0039,231.2202,14285.0
2022-05-31 14:50:00,256.49,256.53,256.01,256.32,9730.0,231.2473,231.2834,230.8145,231.094,9730.0
2022-05-31 15:00:00,256.3,256.3,255.5,256.16,23734.0,231.076,231.076,230.3547,230.9498,23734.0
2022-05-31 15:10:00,256.17,256.78,255.72,256.01,17220.0,230.9588,231.5088,230.5531,230.8145,17220.0
2022-05-31 15:20:00,256.08,256.39,255.83,256.37,23702.0,230.8776,231.1571,230.6522,231.1391,23702.0
2022-05-31 15:30:00,256.39,257.06,256.39,256.97,46445.0,231.1571,231.7612,231.1571,231.6801,46445.0
2022-05-31 15:40:00,257.02,257.17,256.01,256.01,60814.0,231.7251,231.8604,230.8145,230.8145,60814.0
2022-05-31 15:50:00,255.83,256.71,255.71,256.12,292326.0,230.6522,231.4456,230.5441,230.9137,292326.0
2022-06-01 09:30:00,256.13,256.13,254.21,254.62,54620.0,230.9227,230.9227,229.1917,229.5613,54620.0
2022-06-01 09:40:00,254.57,254.9,251.73,252.29,25573.0,229.5163,229.8138,226.9558,227.4606,25573.0
2022-06-01 09:50:00,252.32,254.25,252.21,254.13,32654.0,227.4877,229.2277,227.3885,229.1196,32654.0
2022-06-01 10:00:00,254.29,254.29,251.69,251.85,11142.0,229.2638,229.2638,226.9197,227.0639,11142.0
2022-06-01 10:10:00,252.21,253.16,251.76,251.9,20715.0,227.3885,228.245,226.9828,227.109,20715.0
2022-06-01 10:20:00,252.01,252.42,251.35,251.35,26084.0,227.2082,227.5778,226.6132,226.6132,26084.0
2022-06-01 10:30:00,251.34,251.69,250.93,251.22,24843.0,226.6041,226.9197,226.2345,226.4959,24843.0
2022-06-01 10:40:00,251.3,251.59,250.85,250.96,21256.0,226.5681,226.8295,226.1624,226.2615,21256.0
2022-06-01 10:50:00,251.04,251.81,250.87,251.63,25078.0,226.3337,227.0279,226.1804,226.8656,25078.0
2022-06-01 11:00:00,251.57,252.11,251.02,251.97,14458.0,226.8115,227.2984,226.3156,227.1721,14458.0
2022-06-01 11:10:00,252.07,252.98,252.05,252.88,22299.0,227.2623,228.0827,227.2443,227.9926,22299.0
2022-06-01 11:20:00,252.79,253.04,252.22,252.32,13674.0,227.9114,228.1368,227.3975,227.4877,13674.0
2022-06-01 11:30:00,252.34,252.48,251.87,252.14,3401.0,227.5057,227.6319,227.082,227.3254,3401.0
2022-06-01 11:40:00,252.22,252.22,251.36,251.6,15073.0,227.3975,227.3975,226.6222,226.8385,15073.0
2022-06-01 11:50:00,251.58,251.62,251.17,251.33,12229.0,226.8205,226.8566,226.4509,226.5951,12229.0
2022-06-01 12:00:00,251.4,252.33,251.36,252.33,15984.0,226.6582,227.4967,226.6222,227.4967,15984.0
2022-06-01 12:10:00,252.34,252.93,251.91,252.93,22324.0,227.5057,228.0377,227.118,228.0377,22324.0
2022-06-01 12:20:00,252.75,252.82,251.98,252.3,18606.0,227.8754,227.9385,227.1811,227.4697,18606.0
2022-06-01 12:30:00,252.36,252.83,252.33,252.8,9408.0,227.5238,227.9475,227.4967,227.9204,9408.0
2022-06-01 12:40:00,252.82,252.92,251.97,252.01,6870.0,227.9385,228.0286,227.1721,227.2082,6870.0
2022-06-01 12:50:00,252.08,252.9,252.08,252.5,10070.0,227.2713,228.0106,227.2713,227.65,10070.0
2022-06-01 13:00:00,252.47,252.6,252.29,252.41,12112.0,227.6229,227.7401,227.4606,227.5688,12112.0
2022-06-01 13:10:00,252.46,252.54,252.26,252.45,8991.0,227.6139,227.686,227.4336,227.6049,8991.0
2022-06-01 13:20:00,252.53,252.63,252.28,252.44,11896.0,227.677,227.7672,227.4516,227.5959,11896.0
2022-06-01 13:30:00,252.51,252.89,252.36,252.74,13979.0,227.659,228.0016,227.5238,227.8664,13979.0
2022-06-01 13:40:00,252.69,252.75,252.27,252.34,10223.0,227.8213,227.8754,227.4426,227.5057,10223.0
2022-06-01 13:50:00,252.27,252.85,252.07,252.8,5572.0,227.4426,227.9655,227.2623,227.9204,5572.0
2022-06-01 14:00:00,252.71,252.89,252.41,252.51,15260.0,227.8393,228.0016,227.5688,227.659,15260.0
2022-06-01 14:10:00,252.51,252.51,252.13,252.39,7108.0,227.659,227.659,227.3164,227.5508,7108.0
2022-06-01 14:20:00,252.44,252.83,252.3,252.45,28836.0,227.5959,227.9475,227.4697,227.6049,28836.0
2022-06-01 14:30:00,252.38,252.46,252.06,252.07,9831.0,227.5418,227.6139,227.2533,227.2623,9831.0
2022-06-01 14:40:00,251.92,252.49,251.8,252.26,8569.0,227.1271,227.641,227.0189,227.4336,8569.0
2022-06-01 14:50:00,252.27,252.39,251.93,251.96,4488.0,227.4426,227.5508,227.1361,227.1631,4488.0
2022-06-01 15:00:00,252.0,252.58,252.0,252.44,12294.0,227.1992,227.7221,227.1992,227.5959,12294.0
2022-06-01 15:10:00,252.34,252.46,252.1,252.29,8948.0,227.5057,227.6139,227.2893,227.4606,8948.0
2022-06-01 15:20:00,252.34,252.64,252.27,252.42,7063.0,227.5057,227.7762,227.4426,227.5778,7063.0
2022-06-01 15:30:00,252.45,253.35,252.35,253.35,16112.0,227.6049,228.4163,227.5147,228.4163,16112.0
2022-06-01 15:40:00,253.37,253.57,253.03,253.29,20821.0,228.4344,228.6147,228.1278,228.3622,20821.0
2022-06-01 15:50:00,253.43,253.63,252.42,252.49,86029.0,228.4884,228.6688,227.5778,227.641,86029.0
2022-06-02 09:30:00,246.06,251.63,245.68,250.62,110202.0,221.8438,226.8656,221.5012,225.955,110202.0
2022-06-02 09:40:00,250.62,251.38,249.57,249.95,56331.0,225.955,226.6402,225.0083,225.3509,56331.0
2022-06-02 09:50:00,250.04,250.11,248.73,249.3,20058.0,225.4321,225.4952,224.251,224.7649,20058.0
2022-06-02 10:00:00,249.24,249.5,246.81,247.15,31645.0,224.7108,224.9452,222.52,222.8265,31645.0
2022-06-02 10:10:00,247.21,250.42,247.2,250.12,37789.0,222.8806,225.7747,222.8716,225.5042,37789.0
2022-06-02 10:20:00,250.46,251.04,250.14,251.04,16877.0,225.8107,226.3337,225.5222,226.3337,16877.0
2022-06-02 10:30:00,251.05,252.3,250.48,251.49,39789.0,226.3427,227.4697,225.8288,226.7394,39789.0
2022-06-02 10:40:00,251.68,252.27,251.49,251.9,60728.0,226.9107,227.4426,226.7394,227.109,60728.0
2022-06-02 10:50:00,252.01,253.88,251.99,253.6,50495.0,227.2082,228.8942,227.1902,228.6417,50495.0
2022-06-02 11:00:00,253.68,254.66,253.62,254.17,30593.0,228.7138,229.5974,228.6597,229.1556,30593.0
2022-06-02 11:10:00,254.1,254.6,254.08,254.39,37160.0,229.0925,229.5433,229.0745,229.354,37160.0
2022-06-02 11:20:00,254.41,254.94,254.0,254.71,20569.0,229.372,229.8498,229.0023,229.6425,20569.0
2022-06-02 11:30:00,254.79,255.0,254.34,254.41,19747.0,229.7146,229.9039,229.3089,229.372,19747.0
2022-06-02 11:40:00,254.41,256.39,254.41,256.39,27064.0,229.372,231.1571,229.372,231.1571,27064.0
2022-06-02 11:50:00,256.39,256.39,255.33,255.65,24040.0,231.1571,231.1571,230.2015,230.49,24040.0
2022-06-02 12:00:00,255.81,256.08,255.67,255.82,12411.0,230.6342,230.8776,230.508,230.6432,12411.0
2022-06-02 12:10:00,255.81,256.8,255.5,256.34,14822.0,230.6342,231.5268,230.3547,231.1121,14822.0
2022-06-02 12:20:00,256.43,257.51,256.04,257.51,39066.0,231.1932,232.1669,230.8416,232.1669,39066.0
2022-06-02 12:30:00,257.38,258.28,256.85,258.0,27299.0,232.0497,232.8611,231.5719,232.6087,27299.0
2022-06-02 12:40:00,258.1,258.21,257.09,258.07,34375.0,232.6988,232.798,231.7882,232.6718,34375.0
2022-06-02 12:50:00,258.25,258.39,257.48,258.16,26147.0,232.8341,232.9603,232.1399,232.7529,26147.0
2022-06-02 13:00:00,258.21,258.86,257.53,257.65,31103.0,232.798,233.384,232.1849,232.2931,31103.0
2022-06-02 13:10:00,257.64,257.94,256.5,256.5,33353.0,232.2841,232.5546,231.2563,231.2563,33353.0
2022-06-02 13:20:00,256.5,257.06,256.24,256.79,28276.0,231.2563,231.7612,231.0219,231.5178,28276.0
2022-06-02 13:30:00,256.83,257.43,256.6,257.42,24414.0,231.5538,232.0948,231.3465,232.0858,24414.0
2022-06-02 13:40:00,257.57,259.4,257.33,259.31,39468.0,232.221,233.8709,232.0046,233.7898,39468.0
2022-06-02 13:50:00,259.4,259.5,258.34,259.35,47892.0,233.8709,233.9611,232.9152,233.8258,47892.0
2022-06-02 14:00:00,259.39,259.39,257.99,258.11,25802.0,233.8619,233.8619,232.5997,232.7079,25802.0
2022-06-02 14:10:00,258.07,258.61,257.67,258.61,29898.0,232.6718,233.1587,232.3112,233.1587,29898.0
2022-06-02 14:20:00,258.63,258.9,258.48,258.66,23396.0,233.1767,233.4201,233.0414,233.2037,23396.0
2022-06-02 14:30:00,258.59,259.36,258.54,259.31,41636.0,233.1406,233.8348,233.0955,233.7898,41636.0
2022-06-02 14:40:00,259.37,260.25,259.17,260.13,49317.0,233.8439,234.6372,233.6635,234.5291,49317.0
2022-06-02 14:50:00,260.09,260.92,259.82,260.48,51506.0,234.493,235.2413,234.2496,234.8446,51506.0
2022-06-02 15:00:00,260.32,261.49,260.13,260.97,33135.0,234.7004,235.7552,234.5291,235.2864,33135.0
2022-06-02 15:10:00,260.85,261.27,260.6,261.17,20116.0,235.1782,235.5569,234.9528,235.4667,20116.0
2022-06-02 15:20:00,261.27,261.81,261.17,261.38,51909.0,235.5569,236.0437,235.4667,235.656,51909.0
2022-06-02 15:30:00,261.4,261.72,260.94,261.72,78363.0,235.6741,235.9626,235.2593,235.9626,78363.0
2022-06-02 15:40:00,261.75,262.3,261.71,262.11,77027.0,235.9896,236.4855,235.9536,236.3142,77027.0
2022-06-02 15:50:00,262.31,263.19,261.6,262.63,262050.0,236.4945,237.2879,235.8544,236.783,262050.0
2022-06-03 09:30:00,261.82,266.2,260.75,265.26,701245.0,236.0527,240.0017,235.088,239.1542,701245.0
2022-06-03 09:40:00,265.23,266.67,265.01,265.46,304952.0,239.1271,240.4254,238.9288,239.3345,304952.0
2022-06-03 09:50:00,265.61,267.65,264.86,267.59,184256.0,239.4697,241.309,238.7936,241.2549,184256.0
2022-06-03 10:00:00,267.68,269.5,267.45,269.19,176372.0,241.336,242.9769,241.1287,242.6974,176372.0
2022-06-03 10:10:00,269.16,269.48,267.09,267.09,161969.0,242.6704,242.9589,240.8041,240.8041,161969.0
2022-06-03 10:20:00,267.15,267.9,266.46,267.71,152551.0,240.8582,241.5344,240.2361,241.3631,152551.0
2022-06-03 10:30:00,267.74,267.94,266.39,266.56,132265.0,241.3901,241.5704,240.173,240.3262,132265.0
2022-06-03 10:40:00,266.49,267.79,265.96,267.49,93400.0,240.2631,241.4352,239.7853,241.1647,93400.0
2022-06-03 10:50:00,267.42,269.01,267.3,268.44,97583.0,241.1016,242.5351,240.9934,242.0212,97583.0
2022-06-03 11:00:00,268.44,268.49,267.05,267.06,81455.0,242.0212,242.0663,240.768,240.777,81455.0
2022-06-03 11:10:00,267.12,267.3,265.49,265.81,168152.0,240.8311,240.9934,239.3615,239.6501,168152.0
2022-06-03 11:20:00,265.87,267.16,265.82,267.12,135210.0,239.7042,240.8672,239.6591,240.8311,135210.0
2022-06-03 11:30:00,267.18,267.57,266.89,267.53,65041.0,240.8852,241.2368,240.6238,241.2008,65041.0
2022-06-03 11:40:00,267.54,267.54,266.73,266.84,55287.0,241.2098,241.2098,240.4795,240.5787,55287.0
2022-06-03 11:50:00,266.77,267.18,266.44,266.54,108845.0,240.5156,240.8852,240.2181,240.3082,108845.0
2022-06-03 12:00:00,266.5,268.16,266.48,267.94,49786.0,240.2721,241.7688,240.2541,241.5704,49786.0
2022-06-03 12:10:00,267.89,268.67,267.78,268.02,40380.0,241.5254,242.2286,241.4262,241.6426,40380.0
2022-06-03 12:20:00,268.0,268.42,267.97,268.25,36339.0,241.6245,242.0032,241.5975,241.8499,36339.0
2022-06-03 12:30:00,268.15,268.74,267.94,268.36,48487.0,241.7598,242.2917,241.5704,241.9491,48487.0
2022-06-03 12:40:00,268.31,268.37,267.96,268.24,44520.0,241.904,241.9581,241.5885,241.8409,44520.0
2022-06-03 12:50:00,268.26,268.72,268.19,268.54,23641.0,241.8589,242.2737,241.7958,242.1114,23641.0
2022-06-03 13:00:00,268.53,269.3,268.51,269.0,44027.0,242.1024,242.7966,242.0843,242.5261,44027.0
2022-06-03 13:10:00,268.95,269.5,268.25,268.4,63016.0,242.481,242.9769,241.8499,241.9852,63016.0
2022-06-03 13:20:00,268.35,269.27,268.15,269.14,64032.0,241.9401,242.7695,241.7598,242.6523,64032.0
2022-06-03 13:30:00,269.0,269.39,268.88,268.88,72404.0,242.5261,242.8777,242.4179,242.4179,72404.0
2022-06-03 13:40:00,268.91,268.91,267.25,267.71,64401.0,242.445,242.445,240.9483,241.3631,64401.0
2022-06-03 13:50:00,267.71,268.11,266.81,267.0,74111.0,241.3631,241.7237,240.5516,240.7229,74111.0
2022-06-03 14:00:00,267.0,267.9,266.95,267.66,78916.0,240.7229,241.5344,240.6779,241.318,78916.0
2022-06-03 14:10:00,267.7,268.13,267.68,267.83,61189.0,241.354,241.7417,241.336,241.4713,61189.0
2022-06-03 14:20:00,267.85,268.21,267.45,268.14,60533.0,241.4893,241.8139,241.1287,241.7507,60533.0
2022-06-03 14:30:00,268.13,268.17,266.26,266.3,76669.0,241.7417,241.7778,240.0558,240.0918,76669.0
2022-06-03 14:40:00,266.31,267.72,266.3,267.62,71675.0,240.1008,241.3721,240.0918,241.2819,71675.0
2022-06-03 14:50:00,267.59,267.76,267.34,267.69,40424.0,241.2549,241.4081,241.0295,241.345,40424.0
2022-06-03 15:00:00,267.76,267.98,267.34,267.49,62166.0,241.4081,241.6065,241.0295,241.1647,62166.0
2022-06-03 15:10:00,267.47,267.81,267.28,267.69,76552.0,241.1467,241.4532,240.9754,241.345,76552.0
2022-06-03 15:20:00,267.74,267.81,267.23,267.56,89940.0,241.3901,241.4532,240.9303,241.2278,89940.0
2022-06-03 15:30:00,267.52,267.52,265.69,266.78,149896.0,241.1918,241.1918,239.5419,240.5246,149896.0
2022-06-03 15:40:00,266.77,267.23,266.24,266.8,167865.0,240.5156,240.9303,240.0377,240.5426,167865.0
2022-06-03 15:50:00,266.79,267.57,266.5,266.54,418556.0,240.5336,241.2368,240.2721,240.3082,418556.0
2022-06-06 09:30:00,269.79,271.09,268.34,269.01,83347.0,243.2384,244.4104,241.9311,242.5351,83347.0
2022-06-06 09:40:00,269.06,269.84,267.34,267.9,48630.0,242.5802,243.2834,241.0295,241.5344,48630.0
2022-06-06 09:50:00,267.73,269.11,266.47,266.51,60940.0,241.3811,242.6253,240.2451,240.2812,60940.0
2022-06-06 10:00:00,266.63,267.73,266.17,267.65,87786.0,240.3894,241.3811,239.9746,241.309,87786.0
2022-06-06 10:10:00,267.56,268.69,267.56,268.04,73985.0,241.2278,242.2466,241.2278,241.6606,73985.0
2022-06-06 10:20:00,267.98,268.29,267.14,267.65,30928.0,241.6065,241.886,240.8492,241.309,30928.0
2022-06-06 10:30:00,267.52,269.37,267.52,269.2,24595.0,241.1918,242.8597,241.1918,242.7064,24595.0
2022-06-06 10:40:00,269.2,269.85,268.93,269.16,31533.0,242.7064,243.2925,242.463,242.6704,31533.0
2022-06-06 10:50:00,269.2,269.54,268.77,269.19,34713.0,242.7064,243.013,242.3187,242.6974,34713.0
2022-06-06 11:00:00,269.21,269.72,268.49,268.74,23585.0,242.7154,243.1752,242.0663,242.2917,23585.0
2022-06-06 11:10:00,268.83,269.39,268.52,268.67,21147.0,242.3728,242.8777,242.0933,242.2286,21147.0
2022-06-06 11:20:00,268.75,269.69,268.73,269.67,17834.0,242.3007,243.1482,242.2827,243.1302,17834.0
2022-06-06 11:30:00,269.56,270.09,269.23,269.29,33698.0,243.031,243.5088,242.7335,242.7876,33698.0
2022-06-06 11:40:00,269.24,269.75,268.93,269.24,25091.0,242.7425,243.2023,242.463,242.7425,25091.0
2022-06-06 11:50:00,269.23,269.32,268.74,269.04,20839.0,242.7335,242.8146,242.2917,242.5622,20839.0
2022-06-06 12:00:00,269.1,269.2,268.16,268.17,23188.0,242.6163,242.7064,241.7688,241.7778,23188.0
2022-06-06 12:10:00,268.22,268.4,267.99,268.27,33229.0,241.8229,241.9852,241.6155,241.868,33229.0
2022-06-06 12:20:00,268.18,268.33,267.61,267.62,44325.0,241.7868,241.922,241.2729,241.2819,44325.0
2022-06-06 12:30:00,267.56,267.86,266.93,267.73,21999.0,241.2278,241.4983,240.6598,241.3811,21999.0
2022-06-06 12:40:00,267.78,268.1,267.44,267.9,23658.0,241.4262,241.7147,241.1196,241.5344,23658.0
2022-06-06 12:50:00,267.9,268.15,267.52,268.06,14752.0,241.5344,241.7598,241.1918,241.6786,14752.0
2022-06-06 13:00:00,268.06,268.71,267.67,268.5,18907.0,241.6786,242.2646,241.327,242.0753,18907.0
2022-06-06 13:10:00,268.61,268.78,267.3,267.83,31081.0,242.1745,242.3278,240.9934,241.4713,31081.0
2022-06-06 13:20:00,267.77,268.4,267.65,267.92,20335.0,241.4172,241.9852,241.309,241.5524,20335.0
2022-06-06 13:30:00,267.98,268.67,267.98,268.51,25591.0,241.6065,242.2286,241.6065,242.0843,25591.0
2022-06-06 13:40:00,268.41,268.68,267.79,268.0,13697.0,241.9942,242.2376,241.4352,241.6245,13697.0
2022-06-06 13:50:00,267.96,268.38,267.64,267.98,17849.0,241.5885,241.9671,241.3,241.6065,17849.0
2022-06-06 14:00:00,267.97,268.61,267.93,268.37,24210.0,241.5975,242.1745,241.5614,241.9581,24210.0
2022-06-06 14:10:00,268.31,268.75,268.13,268.72,34653.0,241.904,242.3007,241.7417,242.2737,34653.0
2022-06-06 14:20:00,268.76,268.88,268.1,268.6,25536.0,242.3097,242.4179,241.7147,242.1655,25536.0
2022-06-06 14:30:00,268.55,269.69,268.33,269.13,27929.0,242.1204,243.1482,241.922,242.6433,27929.0
2022-06-06 14:40:00,269.21,269.51,268.45,269.03,28937.0,242.7154,242.9859,242.0302,242.5532,28937.0
2022-06-06 14:50:00,268.95,269.57,268.44,269.14,21337.0,242.481,243.04,242.0212,242.6523,21337.0
2022-06-06 15:00:00,269.1,269.41,268.67,269.04,22960.0,242.6163,242.8958,242.2286,242.5622,22960.0
2022-06-06 15:10:00,269.08,269.33,268.51,268.57,26339.0,242.5982,242.8236,242.0843,242.1384,26339.0
2022-06-06 15:20:00,268.51,268.64,267.29,267.33,41213.0,242.0843,242.2015,240.9844,241.0205,41213.0
2022-06-06 15:30:00,267.23,267.77,267.21,267.51,78458.0,240.9303,241.4172,240.9123,241.1827,78458.0
2022-06-06 15:40:00,267.48,268.18,267.32,267.67,84582.0,241.1557,241.7868,241.0114,241.327,84582.0
2022-06-06 15:50:00,267.74,267.88,266.72,267.23,193102.0,241.3901,241.5163,240.4705,240.9303,193102.0
2022-06-07 09:30:00,266.18,266.99,264.31,265.43,47429.0,239.9836,240.7139,238.2977,239.3075,47429.0
2022-06-07 09:40:00,265.41,266.61,265.4,266.24,17185.0,239.2894,240.3713,239.2804,240.0377,17185.0
2022-06-07 09:50:00,266.14,266.18,262.71,263.05,22551.0,239.9476,239.9836,236.8551,237.1617,22551.0
2022-06-07 10:00:00,262.87,263.3,262.3,262.84,35953.0,236.9994,237.3871,236.4855,236.9724,35953.0
2022-06-07 10:10:00,262.9,262.94,260.29,260.69,26233.0,237.0264,237.0625,234.6733,235.0339,26233.0
2022-06-07 10:20:00,260.68,261.04,259.63,261.04,35667.0,235.0249,235.3495,234.0783,235.3495,35667.0
2022-06-07 10:30:00,260.93,261.92,260.83,261.67,23274.0,235.2503,236.1429,235.1602,235.9175,23274.0
2022-06-07 10:40:00,261.73,262.87,261.53,262.73,27231.0,235.9716,236.9994,235.7913,236.8732,27231.0
2022-06-07 10:50:00,262.95,264.04,262.94,263.24,24223.0,237.0715,238.0543,237.0625,237.333,24223.0
2022-06-07 11:00:00,263.25,263.36,262.57,262.59,15150.0,237.342,237.4412,236.7289,236.747,15150.0
2022-06-07 11:10:00,262.79,263.21,262.49,262.49,20952.0,236.9273,237.3059,236.6568,236.6568,20952.0
2022-06-07 11:20:00,262.56,263.12,262.09,262.39,14683.0,236.7199,237.2248,236.2962,236.5666,14683.0
2022-06-07 11:30:00,262.4,262.4,261.86,262.18,8234.0,236.5757,236.5757,236.0888,236.3773,8234.0
2022-06-07 11:40:00,262.18,262.25,261.67,261.68,8409.0,236.3773,236.4404,235.9175,235.9265,8409.0
2022-06-07 11:50:00,261.69,261.88,261.61,261.77,8901.0,235.9355,236.1068,235.8634,236.0077,8901.0
2022-06-07 12:00:00,261.73,262.06,260.37,260.43,16526.0,235.9716,236.2691,234.7454,234.7995,16526.0
2022-06-07 12:10:00,260.51,260.71,259.84,260.0,12819.0,234.8717,235.052,234.2676,234.4119,12819.0
2022-06-07 12:20:00,260.0,260.36,259.96,260.29,10997.0,234.4119,234.7364,234.3758,234.6733,10997.0
2022-06-07 12:30:00,260.15,260.22,259.48,259.54,18919.0,234.5471,234.6102,233.943,233.9971,18919.0
2022-06-07 12:40:00,259.58,260.53,259.29,259.32,11404.0,234.0332,234.8897,233.7717,233.7988,11404.0
2022-06-07 12:50:00,259.45,259.86,259.43,259.63,19799.0,233.916,234.2856,233.8979,234.0783,19799.0
2022-06-07 13:00:00,259.51,259.72,259.16,259.7,26878.0,233.9701,234.1594,233.6545,234.1414,26878.0
2022-06-07 13:10:00,259.76,260.49,259.75,260.42,16316.0,234.1955,234.8536,234.1865,234.7905,16316.0
2022-06-07 13:20:00,260.39,260.8,260.04,260.8,12256.0,234.7635,235.1331,234.4479,235.1331,12256.0
2022-06-07 13:30:00,260.85,261.7,260.85,261.21,15760.0,235.1782,235.9445,235.1782,235.5028,15760.0
2022-06-07 13:40:00,261.29,261.45,260.9,261.04,19983.0,235.5749,235.7191,235.2233,235.3495,19983.0
2022-06-07 13:50:00,261.03,261.75,261.03,261.56,19864.0,235.3405,235.9896,235.3405,235.8183,19864.0
2022-06-07 14:00:00,261.53,262.67,261.51,262.67,19521.0,235.7913,236.8191,235.7732,236.8191,19521.0
2022-06-07 14:10:00,262.78,263.1,262.66,262.9,12200.0,236.9183,237.2068,236.8101,237.0264,12200.0
2022-06-07 14:20:00,262.96,263.7,262.92,263.69,17328.0,237.0805,237.7477,237.0445,237.7387,17328.0
2022-06-07 14:30:00,263.69,264.37,263.59,264.2,16073.0,237.7387,238.3518,237.6485,238.1985,16073.0
2022-06-07 14:40:00,264.17,264.9,264.17,264.32,12563.0,238.1715,238.8296,238.1715,238.3067,12563.0
2022-06-07 14:50:00,264.28,264.92,264.19,264.88,7891.0,238.2706,238.8476,238.1895,238.8116,7891.0
2022-06-07 15:00:00,264.93,265.46,264.9,265.31,10959.0,238.8567,239.3345,238.8296,239.1993,10959.0
2022-06-07 15:10:00,265.31,265.4,264.85,265.34,19573.0,239.1993,239.2804,238.7845,239.2263,19573.0
2022-06-07 15:20:00,265.42,265.59,265.0,265.45,19281.0,239.2984,239.4517,238.9198,239.3255,19281.0
2022-06-07 15:30:00,265.44,266.06,265.44,266.0,26883.0,239.3165,239.8755,239.3165,239.8214,26883.0
2022-06-07 15:40:00,266.0,266.21,265.73,266.0,38078.0,239.8214,240.0107,239.5779,239.8214,38078.0
2022-06-07 15:50:00,266.0,266.54,265.81,266.14,123945.0,239.8214,240.3082,239.6501,239.9476,123945.0
2022-06-08 09:30:00,265.64,268.53,265.45,268.22,62721.0,239.4968,242.1024,239.3255,241.8229,62721.0
2022-06-08 09:40:00,268.1,268.18,266.18,266.18,19865.0,241.7147,241.7868,239.9836,239.9836,19865.0
2022-06-08 09:50:00,265.92,266.47,265.33,265.44,18486.0,239.7492,240.2451,239.2173,239.3165,18486.0
2022-06-08 10:00:00,265.43,266.39,265.1,266.28,31528.0,239.3075,240.173,239.0099,240.0738,31528.0
2022-06-08 10:10:00,266.29,266.86,265.85,266.4,15120.0,240.0828,240.5967,239.6861,240.182,15120.0
2022-06-08 10:20:00,266.66,267.55,266.55,267.31,10030.0,240.4164,241.2188,240.3172,241.0024,10030.0
2022-06-08 10:30:00,267.18,268.42,267.08,268.37,15423.0,240.8852,242.0032,240.7951,241.9581,15423.0
2022-06-08 10:40:00,268.51,268.72,267.84,268.46,14274.0,242.0843,242.2737,241.4803,242.0393,14274.0
2022-06-08 10:50:00,268.51,269.04,268.09,268.54,25259.0,242.0843,242.5622,241.7057,242.1114,25259.0
2022-06-08 11:00:00,268.53,268.57,267.89,267.89,13005.0,242.1024,242.1384,241.5254,241.5254,13005.0
2022-06-08 11:10:00,268.07,268.93,268.05,268.66,13884.0,241.6876,242.463,241.6696,242.2196,13884.0
2022-06-08 11:20:00,268.74,268.92,268.42,268.42,11128.0,242.2917,242.454,242.0032,242.0032,11128.0
2022-06-08 11:30:00,268.5,268.69,267.49,267.8,19348.0,242.0753,242.2466,241.1647,241.4442,19348.0
2022-06-08 11:40:00,267.91,268.09,267.57,267.63,12880.0,241.5434,241.7057,241.2368,241.2909,12880.0
2022-06-08 11:50:00,267.66,267.86,267.53,267.56,8185.0,241.318,241.4983,241.2008,241.2278,8185.0
2022-06-08 12:00:00,267.64,268.28,267.59,267.69,13016.0,241.3,241.877,241.2549,241.345,13016.0
2022-06-08 12:10:00,267.7,268.34,267.57,268.08,10198.0,241.354,241.9311,241.2368,241.6967,10198.0
2022-06-08 12:20:00,268.03,268.26,267.71,268.21,13029.0,241.6516,241.8589,241.3631,241.8139,13029.0
2022-06-08 12:30:00,268.32,268.32,266.39,266.39,13599.0,241.913,241.913,240.173,240.173,13599.0
2022-06-08 12:40:00,266.44,266.55,266.0,266.33,13329.0,240.2181,240.3172,239.8214,240.1189,13329.0
2022-06-08 12:50:00,266.35,266.35,265.57,265.77,10645.0,240.1369,240.1369,239.4337,239.614,10645.0
2022-06-08 13:00:00,265.64,265.73,264.7,265.71,12778.0,239.4968,239.5779,238.6493,239.5599,12778.0
2022-06-08 13:10:00,265.63,266.06,265.35,265.99,8264.0,239.4878,239.8755,239.2353,239.8123,8264.0
2022-06-08 13:20:00,266.0,266.02,265.44,265.44,8866.0,239.8214,239.8394,239.3165,239.3165,8866.0
2022-06-08 13:30:00,265.43,265.45,265.09,265.22,9735.0,239.3075,239.3255,239.0009,239.1181,9735.0
2022-06-08 13:40:00,265.21,265.92,265.07,265.54,10650.0,239.1091,239.7492,238.9829,239.4066,10650.0
2022-06-08 13:50:00,265.61,265.67,264.67,264.73,12169.0,239.4697,239.5238,238.6222,238.6763,12169.0
2022-06-08 14:00:00,264.69,265.25,264.69,265.09,8672.0,238.6403,239.1452,238.6403,239.0009,8672.0
2022-06-08 14:10:00,265.15,265.23,264.78,264.78,8687.0,239.055,239.1271,238.7214,238.7214,8687.0
2022-06-08 14:20:00,264.76,264.77,263.78,263.92,13774.0,238.7034,238.7124,237.8198,237.9461,13774.0
2022-06-08 14:30:00,264.1,264.58,264.08,264.54,6538.0,238.1083,238.5411,238.0903,238.505,6538.0
2022-06-08 14:40:00,264.69,265.05,264.63,265.04,6601.0,238.6403,238.9649,238.5862,238.9558,6601.0
2022-06-08 14:50:00,264.99,265.24,264.46,264.5,7492.0,238.9108,239.1362,238.4329,238.469,7492.0
2022-06-08 15:00:00,264.47,264.62,264.35,264.5,8195.0,238.4419,238.5772,238.3337,238.469,8195.0
2022-06-08 15:10:00,264.46,265.07,264.4,265.06,38251.0,238.4329,238.9829,238.3788,238.9739,38251.0
2022-06-08 15:20:00,265.21,265.57,265.0,265.11,18009.0,239.1091,239.4337,238.9198,239.0189,18009.0
2022-06-08 15:30:00,264.99,265.48,264.98,265.0,25758.0,238.9108,239.3525,238.9017,238.9198,25758.0
2022-06-08 15:40:00,264.92,265.03,263.96,263.97,30735.0,238.8476,238.9468,237.9821,237.9911,30735.0
2022-06-08 15:50:00,264.06,264.49,263.32,264.46,104760.0,238.0723,238.46,237.4051,238.4329,104760.0
2022-06-09 09:30:00,261.17,265.64,260.98,264.61,64716.0,235.4667,239.4968,235.2954,238.5682,64716.0
2022-06-09 09:40:00,264.75,266.61,264.75,266.39,45532.0,238.6944,240.3713,238.6944,240.173,45532.0
2022-06-09 09:50:00,266.29,267.51,266.19,267.5,19685.0,240.0828,241.1827,239.9927,241.1737,19685.0
2022-06-09 10:00:00,267.53,267.73,265.49,265.83,27803.0,241.2008,241.3811,239.3615,239.6681,27803.0
2022-06-09 10:10:00,265.75,266.71,265.57,265.63,35813.0,239.596,240.4615,239.4337,239.4878,35813.0
2022-06-09 10:20:00,265.6,266.12,265.22,265.6,23932.0,239.4607,239.9295,239.1181,239.4607,23932.0
2022-06-09 10:30:00,265.73,266.14,264.89,265.21,22459.0,239.5779,239.9476,238.8206,239.1091,22459.0
2022-06-09 10:40:00,265.04,265.53,264.47,265.07,11153.0,238.9558,239.3976,238.4419,238.9829,11153.0
2022-06-09 10:50:00,265.07,265.35,263.79,264.05,18116.0,238.9829,239.2353,237.8289,238.0633,18116.0
2022-06-09 11:00:00,264.07,264.1,263.01,263.84,17650.0,238.0813,238.1083,237.1256,237.8739,17650.0
2022-06-09 11:10:00,263.88,263.98,263.52,263.63,7583.0,237.91,238.0002,237.5854,237.6846,7583.0
2022-06-09 11:20:00,263.35,263.91,263.23,263.91,15460.0,237.4322,237.937,237.324,237.937,15460.0
2022-06-09 11:30:00,263.97,264.33,263.63,264.09,9879.0,237.9911,238.3157,237.6846,238.0993,9879.0
2022-06-09 11:40:00,264.28,265.18,264.11,264.12,26752.0,238.2706,239.0821,238.1174,238.1264,26752.0
2022-06-09 11:50:00,263.88,264.34,263.8,264.05,8602.0,237.91,238.3247,237.8379,238.0633,8602.0
2022-06-09 12:00:00,263.94,264.76,263.76,264.57,26996.0,237.9641,238.7034,237.8018,238.5321,26996.0
2022-06-09 12:10:00,264.56,264.85,264.36,264.61,6431.0,238.5231,238.7845,238.3428,238.5682,6431.0
2022-06-09 12:20:00,264.57,264.66,264.21,264.38,8937.0,238.5321,238.6132,238.2075,238.3608,8937.0
2022-06-09 12:30:00,264.44,264.62,264.24,264.62,12367.0,238.4149,238.5772,238.2346,238.5772,12367.0
2022-06-09 12:40:00,264.73,264.86,264.52,264.65,6223.0,238.6763,238.7936,238.487,238.6042,6223.0
2022-06-09 12:50:00,264.55,265.06,264.5,265.02,20023.0,238.5141,238.9739,238.469,238.9378,20023.0
2022-06-09 13:00:00,265.0,265.29,264.95,265.07,5858.0,238.9198,239.1812,238.8747,238.9829,5858.0
2022-06-09 13:10:00,265.07,265.72,265.0,265.34,10761.0,238.9829,239.5689,238.9198,239.2263,10761.0
2022-06-09 13:20:00,265.24,265.62,265.11,265.11,8856.0,239.1362,239.4788,239.0189,239.0189,8856.0
2022-06-09 13:30:00,265.11,265.47,265.0,265.47,19129.0,239.0189,239.3435,238.9198,239.3435,19129.0
2022-06-09 13:40:00,265.28,265.86,265.2,265.66,9224.0,239.1722,239.6951,239.1001,239.5148,9224.0
2022-06-09 13:50:00,265.71,265.74,265.25,265.57,9336.0,239.5599,239.5869,239.1452,239.4337,9336.0
2022-06-09 14:00:00,265.58,265.58,265.0,265.0,12858.0,239.4427,239.4427,238.9198,238.9198,12858.0
2022-06-09 14:10:00,265.12,265.2,265.0,265.08,38112.0,239.028,239.1001,238.9198,238.9919,38112.0
2022-06-09 14:20:00,265.17,265.53,265.0,265.18,7177.0,239.073,239.3976,238.9198,239.0821,7177.0
2022-06-09 14:30:00,265.15,265.15,264.13,264.27,22001.0,239.055,239.055,238.1354,238.2616,22001.0
2022-06-09 14:40:00,264.38,264.76,264.13,264.55,9755.0,238.3608,238.7034,238.1354,238.5141,9755.0
2022-06-09 14:50:00,264.66,264.79,263.94,263.97,10460.0,238.6132,238.7304,237.9641,237.9911,10460.0
2022-06-09 15:00:00,263.93,264.13,263.33,264.0,67473.0,237.9551,238.1354,237.4141,238.0182,67473.0
2022-06-09 15:10:00,264.04,264.07,263.33,263.9,27759.0,238.0543,238.0813,237.4141,237.928,27759.0
2022-06-09 15:20:00,263.93,264.01,263.58,263.87,103186.0,237.9551,238.0272,237.6395,237.901,103186.0
2022-06-09 15:30:00,263.85,263.85,262.28,262.52,50580.0,237.883,237.883,236.4675,236.6838,50580.0
2022-06-09 15:40:00,262.53,262.54,260.89,261.17,90739.0,236.6929,236.7019,235.2143,235.4667,90739.0
2022-06-09 15:50:00,261.14,261.54,260.02,260.05,198259.0,235.4397,235.8003,234.4299,234.4569,198259.0
2022-06-10 09:30:00,257.01,257.84,254.08,255.86,90000.0,231.7161,232.4644,229.0745,230.6793,90000.0
2022-06-10 09:40:00,255.96,257.34,255.34,257.34,26464.0,230.7695,232.0136,230.2105,232.0136,26464.0
2022-06-10 09:50:00,257.04,257.11,256.0,256.59,15408.0,231.7432,231.8063,230.8055,231.3375,15408.0
2022-06-10 10:00:00,256.59,256.85,254.91,255.72,34791.0,231.3375,231.5719,229.8228,230.5531,34791.0
2022-06-10 10:10:00,255.71,256.02,254.65,254.81,9857.0,230.5441,230.8235,229.5884,229.7326,9857.0
2022-06-10 10:20:00,254.93,254.93,253.72,253.98,13748.0,229.8408,229.8408,228.7499,228.9843,13748.0
2022-06-10 10:30:00,253.84,255.25,253.8,254.85,15349.0,228.8581,230.1293,228.822,229.7687,15349.0
2022-06-10 10:40:00,254.77,256.12,254.57,255.97,20074.0,229.6966,230.9137,229.5163,230.7785,20074.0
2022-06-10 10:50:00,255.86,256.12,255.26,255.27,25290.0,230.6793,230.9137,230.1383,230.1474,25290.0
2022-06-10 11:00:00,255.18,255.18,254.47,255.06,10312.0,230.0662,230.0662,229.4261,229.958,10312.0
2022-06-10 11:10:00,254.95,255.36,254.61,255.24,27709.0,229.8589,230.2285,229.5523,230.1203,27709.0
2022-06-10 11:20:00,255.13,255.25,253.69,253.7,13656.0,230.0211,230.1293,228.7229,228.7319,13656.0
2022-06-10 11:30:00,253.61,254.12,253.41,254.0,13795.0,228.6507,229.1105,228.4704,229.0023,13795.0
2022-06-10 11:40:00,254.11,254.92,253.98,254.13,27220.0,229.1015,229.8318,228.9843,229.1196,27220.0
2022-06-10 11:50:00,254.13,254.53,253.78,254.48,15190.0,229.1196,229.4802,228.804,229.4351,15190.0
2022-06-10 12:00:00,254.58,254.58,254.07,254.25,8929.0,229.5253,229.5253,229.0655,229.2277,8929.0
2022-06-10 12:10:00,254.14,254.14,252.36,252.37,24956.0,229.1286,229.1286,227.5238,227.5328,24956.0
2022-06-10 12:20:00,252.25,253.26,252.21,253.26,14946.0,227.4246,228.3352,227.3885,228.3352,14946.0
2022-06-10 12:30:00,253.49,253.62,252.64,252.7,10118.0,228.5425,228.6597,227.7762,227.8303,10118.0
2022-06-10 12:40:00,252.6,252.77,251.92,252.08,8221.0,227.7401,227.8934,227.1271,227.2713,8221.0
2022-06-10 12:50:00,251.96,252.01,251.27,251.53,22438.0,227.1631,227.2082,226.541,226.7754,22438.0
2022-06-10 13:00:00,251.61,251.66,251.09,251.24,13697.0,226.8476,226.8926,226.3787,226.514,13697.0
2022-06-10 13:10:00,251.25,251.35,250.52,251.09,8828.0,226.523,226.6132,225.8648,226.3787,8828.0
2022-06-10 13:20:00,251.07,251.74,250.92,251.71,15937.0,226.3607,226.9648,226.2255,226.9377,15937.0
2022-06-10 13:30:00,251.82,252.75,251.43,252.72,23897.0,227.0369,227.8754,226.6853,227.8483,23897.0
2022-06-10 13:40:00,252.66,253.26,252.65,253.26,17391.0,227.7942,228.3352,227.7852,228.3352,17391.0
2022-06-10 13:50:00,253.34,253.36,251.96,252.24,11283.0,228.4073,228.4253,227.1631,227.4156,11283.0
2022-06-10 14:00:00,252.28,252.86,252.03,252.85,23186.0,227.4516,227.9745,227.2262,227.9655,23186.0
2022-06-10 14:10:00,252.84,252.9,252.32,252.33,10920.0,227.9565,228.0106,227.4877,227.4967,10920.0
2022-06-10 14:20:00,252.41,252.54,251.13,251.33,14853.0,227.5688,227.686,226.4148,226.5951,14853.0
2022-06-10 14:30:00,251.31,251.47,250.94,250.94,17777.0,226.5771,226.7213,226.2435,226.2435,17777.0
2022-06-10 14:40:00,250.86,251.07,250.5,251.07,16704.0,226.1714,226.3607,225.8468,226.3607,16704.0
2022-06-10 14:50:00,251.08,251.57,250.94,251.37,18002.0,226.3697,226.8115,226.2435,226.6312,18002.0
2022-06-10 15:00:00,251.37,251.58,250.11,250.62,23216.0,226.6312,226.8205,225.4952,225.955,23216.0
2022-06-10 15:10:00,250.71,251.96,250.71,251.72,26641.0,226.0361,227.1631,226.0361,226.9467,26641.0
2022-06-10 15:20:00,251.74,252.56,251.32,252.38,33128.0,226.9648,227.7041,226.5861,227.5418,33128.0
2022-06-10 15:30:00,252.39,252.73,251.81,252.48,20283.0,227.5508,227.8573,227.0279,227.6319,20283.0
2022-06-10 15:40:00,252.47,252.59,251.38,251.42,54053.0,227.6229,227.7311,226.6402,226.6763,54053.0
2022-06-10 15:50:00,251.41,252.29,250.85,251.01,217912.0,226.6672,227.4606,226.1624,226.3066,217912.0
2022-06-13 09:30:00,245.0,247.15,244.48,247.0,36810.0,220.8881,222.8265,220.4193,222.6913,36810.0
2022-06-13 09:40:00,246.85,247.01,243.87,245.03,55927.0,222.556,222.7003,219.8693,220.9151,55927.0
2022-06-13 09:50:00,244.95,245.72,244.02,244.32,38256.0,220.843,221.5372,220.0045,220.275,38256.0
2022-06-13 10:00:00,244.29,245.57,244.17,244.42,28558.0,220.248,221.402,220.1398,220.3652,28558.0
2022-06-13 10:10:00,244.24,244.34,242.78,243.14,19142.0,220.2029,220.293,218.8866,219.2111,19142.0
2022-06-13 10:20:00,243.11,243.56,242.5,243.18,27274.0,219.1841,219.5898,218.6341,219.2472,27274.0
2022-06-13 10:30:00,243.25,243.51,242.08,242.11,26879.0,219.3103,219.5447,218.2555,218.2825,26879.0
2022-06-13 10:40:00,242.02,242.34,240.95,241.92,25459.0,218.2014,218.4899,217.2367,218.1112,25459.0
2022-06-13 10:50:00,241.9,242.98,241.86,242.35,18483.0,218.0932,219.0669,218.0571,218.4989,18483.0
2022-06-13 11:00:00,242.39,242.58,240.99,241.06,18107.0,218.535,218.7063,217.2727,217.3359,18107.0
2022-06-13 11:10:00,240.98,241.38,240.79,241.11,9765.0,217.2637,217.6244,217.0924,217.3809,9765.0
2022-06-13 11:20:00,241.3,241.95,241.08,241.23,29401.0,217.5522,218.1383,217.3539,217.4891,29401.0
2022-06-13 11:30:00,241.31,242.83,241.12,242.82,18541.0,217.5612,218.9317,217.3899,218.9226,18541.0
2022-06-13 11:40:00,242.85,243.51,242.37,242.63,12069.0,218.9497,219.5447,218.5169,218.7513,12069.0
2022-06-13 11:50:00,242.65,243.03,242.14,242.96,14981.0,218.7694,219.112,218.3096,219.0489,14981.0
2022-06-13 12:00:00,242.99,244.23,242.91,243.99,17987.0,219.0759,220.1939,219.0038,219.9775,17987.0
2022-06-13 12:10:00,243.94,244.44,243.62,244.04,15064.0,219.9324,220.3832,219.6439,220.0226,15064.0
2022-06-13 12:20:00,244.17,244.89,243.99,244.59,18687.0,220.1398,220.7889,219.9775,220.5184,18687.0
2022-06-13 12:30:00,244.41,245.04,244.06,244.85,38761.0,220.3562,220.9242,220.0406,220.7529,38761.0
2022-06-13 12:40:00,244.85,244.85,243.52,243.52,29130.0,220.7529,220.7529,219.5537,219.5537,29130.0
2022-06-13 12:50:00,243.44,243.49,242.32,242.34,14227.0,219.4816,219.5267,218.4718,218.4899,14227.0
2022-06-13 13:00:00,242.34,242.7,241.84,242.43,11495.0,218.4899,218.8144,218.0391,218.571,11495.0
2022-06-13 13:10:00,242.32,242.41,241.67,242.08,14121.0,218.4718,218.553,217.8858,218.2555,14121.0
2022-06-13 13:20:00,242.02,242.22,241.77,242.12,14233.0,218.2014,218.3817,217.976,218.2915,14233.0
2022-06-13 13:30:00,242.06,242.17,240.68,241.3,25317.0,218.2374,218.3366,216.9932,217.5522,25317.0
2022-06-13 13:40:00,241.35,243.28,241.35,243.28,23902.0,217.5973,219.3374,217.5973,219.3374,23902.0
2022-06-13 13:50:00,243.35,243.48,241.78,242.39,14820.0,219.4005,219.5177,217.985,218.535,14820.0
2022-06-13 14:00:00,242.27,242.27,241.17,241.25,17813.0,218.4268,218.4268,217.435,217.5072,17813.0
2022-06-13 14:10:00,241.11,241.48,240.68,240.88,14891.0,217.3809,217.7145,216.9932,217.1736,14891.0
2022-06-13 14:20:00,240.93,241.37,240.66,240.97,14046.0,217.2186,217.6153,216.9752,217.2547,14046.0
2022-06-13 14:30:00,241.09,242.23,240.52,241.9,28000.0,217.3629,218.3907,216.849,218.0932,28000.0
2022-06-13 14:40:00,241.78,242.14,241.49,241.91,23119.0,217.985,218.3096,217.7235,218.1022,23119.0
2022-06-13 14:50:00,241.84,241.93,241.04,241.44,16436.0,218.0391,218.1202,217.3178,217.6785,16436.0
2022-06-13 15:00:00,241.2,241.85,240.9,241.28,26627.0,217.4621,218.0481,217.1916,217.5342,26627.0
2022-06-13 15:10:00,241.26,242.15,240.95,241.33,46846.0,217.5162,218.3186,217.2367,217.5793,46846.0
2022-06-13 15:20:00,241.36,241.52,240.66,240.7,33427.0,217.6063,217.7506,216.9752,217.0113,33427.0
2022-06-13 15:30:00,240.6,240.73,239.71,239.95,49167.0,216.9211,217.0383,216.1187,216.3351,49167.0
2022-06-13 15:40:00,239.94,240.05,239.43,239.65,65253.0,216.3261,216.4253,215.8663,216.0646,65253.0
2022-06-13 15:50:00,239.59,240.29,238.97,240.06,116831.0,216.0105,216.6416,215.4515,216.4343,116831.0
2022-06-14 09:30:00,239.18,240.48,238.28,239.4,65379.0,215.6409,216.8129,214.8294,215.8392,65379.0
2022-06-14 09:40:00,239.58,239.59,236.55,237.56,44224.0,216.0015,216.0105,213.2697,214.1803,44224.0
2022-06-14 09:50:00,237.4,238.34,237.29,238.23,23672.0,214.0361,214.8835,213.9369,214.7844,23672.0
2022-06-14 10:00:00,238.08,238.99,236.79,237.46,43668.0,214.6491,215.4696,213.4861,214.0901,43668.0
2022-06-14 10:10:00,237.37,237.65,236.43,237.31,27316.0,214.009,214.2614,213.1615,213.9549,27316.0
2022-06-14 10:20:00,237.14,237.14,234.64,234.64,22841.0,213.8016,213.8016,211.5477,211.5477,22841.0
2022-06-14 10:30:00,234.67,235.68,234.62,235.68,33358.0,211.5747,212.4853,211.5296,212.4853,33358.0
2022-06-14 10:40:00,235.54,236.46,235.32,236.36,21149.0,212.3591,213.1886,212.1608,213.0984,21149.0
2022-06-14 10:50:00,236.38,237.53,236.38,237.3,28717.0,213.1164,214.1533,213.1164,213.9459,28717.0
2022-06-14 11:00:00,237.26,237.78,236.79,237.03,25503.0,213.9098,214.3787,213.4861,213.7025,25503.0
2022-06-14 11:10:00,236.96,237.31,236.48,237.28,23768.0,213.6394,213.9549,213.2066,213.9279,23768.0
2022-06-14 11:20:00,237.23,237.23,236.13,236.95,17951.0,213.8828,213.8828,212.891,213.6303,17951.0
2022-06-14 11:30:00,236.88,237.11,236.26,236.26,17068.0,213.5672,213.7746,213.0082,213.0082,17068.0
2022-06-14 11:40:00,236.22,236.9,236.04,236.04,13997.0,212.9722,213.5853,212.8099,212.8099,13997.0
2022-06-14 11:50:00,235.96,236.85,235.75,236.5,27984.0,212.7378,213.5402,212.5484,213.2246,27984.0
2022-06-14 12:00:00,236.5,236.5,235.57,235.79,16599.0,213.2246,213.2246,212.3862,212.5845,16599.0
2022-06-14 12:10:00,235.79,236.22,234.96,235.8,30793.0,212.5845,212.9722,211.8362,212.5935,30793.0
2022-06-14 12:20:00,235.9,236.17,235.47,235.71,15645.0,212.6837,212.9271,212.296,212.5124,15645.0
2022-06-14 12:30:00,235.76,236.01,235.26,235.57,21500.0,212.5575,212.7829,212.1067,212.3862,21500.0
2022-06-14 12:40:00,235.53,236.95,235.53,236.76,25985.0,212.3501,213.6303,212.3501,213.459,25985.0
2022-06-14 12:50:00,236.7,236.88,236.41,236.88,20000.0,213.4049,213.5672,213.1435,213.5672,20000.0
2022-06-14 13:00:00,236.92,237.06,236.28,236.89,19131.0,213.6033,213.7295,213.0263,213.5762,19131.0
2022-06-14 13:10:00,236.87,238.21,236.76,238.12,26995.0,213.5582,214.7663,213.459,214.6852,26995.0
2022-06-14 13:20:00,238.06,238.76,237.32,237.32,22023.0,214.6311,215.2622,213.9639,213.9639,22023.0
2022-06-14 13:30:00,237.16,237.35,236.29,236.52,18588.0,213.8197,213.991,213.0353,213.2427,18588.0
2022-06-14 13:40:00,236.46,236.62,235.69,235.85,23479.0,213.1886,213.3328,212.4943,212.6386,23479.0
2022-06-14 13:50:00,235.79,235.89,235.4,235.41,17021.0,212.5845,212.6747,212.2329,212.2419,17021.0
2022-06-14 14:00:00,235.22,235.55,234.87,235.3,28677.0,212.0706,212.3681,211.755,212.1427,28677.0
2022-06-14 14:10:00,235.25,235.25,233.89,234.26,16855.0,212.0976,212.0976,210.8715,211.2051,16855.0
2022-06-14 14:20:00,234.33,234.48,233.81,234.14,18110.0,211.2682,211.4034,210.7994,211.0969,18110.0
2022-06-14 14:30:00,234.1,234.2,233.37,233.99,23623.0,211.0608,211.151,210.4027,210.9617,23623.0
2022-06-14 14:40:00,233.84,233.96,233.0,233.19,26283.0,210.8264,210.9346,210.0691,210.2404,26283.0
2022-06-14 14:50:00,233.2,233.63,233.01,233.27,23519.0,210.2494,210.6371,210.0781,210.3125,23519.0
2022-06-14 15:00:00,233.34,233.68,232.86,232.87,19540.0,210.3756,210.6822,209.9429,209.9519,19540.0
2022-06-14 15:10:00,232.69,233.12,232.66,232.9,26542.0,209.7896,210.1773,209.7625,209.9789,26542.0
2022-06-14 15:20:00,232.99,234.09,232.99,233.96,37268.0,210.0601,211.0518,210.0601,210.9346,37268.0
2022-06-14 15:30:00,233.91,235.07,233.91,234.89,47601.0,210.8895,211.9354,210.8895,211.7731,47601.0
2022-06-14 15:40:00,234.89,235.42,234.44,234.84,61430.0,211.7731,212.2509,211.3674,211.728,61430.0
2022-06-14 15:50:00,234.88,235.03,233.95,234.56,154684.0,211.7641,211.8993,210.9256,211.4756,154684.0
2022-06-15 09:30:00,235.4,238.95,235.01,238.2,41341.0,212.2329,215.4335,211.8813,214.7573,41341.0
2022-06-15 09:40:00,237.84,240.54,237.6,239.91,28858.0,214.4327,216.867,214.2164,216.299,28858.0
2022-06-15 09:50:00,239.92,241.5,239.62,241.16,34717.0,216.308,217.7325,216.0376,217.426,34717.0
2022-06-15 10:00:00,241.01,242.45,240.78,242.16,31282.0,217.2908,218.5891,217.0834,218.3276,31282.0
2022-06-15 10:10:00,242.3,242.3,240.2,240.45,17685.0,218.4538,218.4538,216.5605,216.7859,17685.0
2022-06-15 10:20:00,240.25,240.25,238.79,239.06,24341.0,216.6056,216.6056,215.2893,215.5327,24341.0
2022-06-15 10:30:00,239.01,239.27,238.81,238.91,18006.0,215.4876,215.722,215.3073,215.3974,18006.0
2022-06-15 10:40:00,238.92,238.92,237.92,238.15,15721.0,215.4065,215.4065,214.5049,214.7122,15721.0
2022-06-15 10:50:00,238.06,238.06,237.03,237.72,15988.0,214.6311,214.6311,213.7025,214.3246,15988.0
2022-06-15 11:00:00,237.76,237.79,236.74,236.74,16211.0,214.3606,214.3877,213.441,213.441,16211.0
2022-06-15 11:10:00,236.65,237.02,236.28,236.34,16317.0,213.3599,213.6935,213.0263,213.0804,16317.0
2022-06-15 11:20:00,236.34,237.61,236.34,237.17,11491.0,213.0804,214.2254,213.0804,213.8287,11491.0
2022-06-15 11:30:00,237.09,237.14,236.4,236.4,9338.0,213.7566,213.8016,213.1345,213.1345,9338.0
2022-06-15 11:40:00,236.39,236.45,235.81,235.84,14403.0,213.1255,213.1795,212.6025,212.6296,14403.0
2022-06-15 11:50:00,235.97,236.59,235.82,236.52,28244.0,212.7468,213.3058,212.6116,213.2427,28244.0
2022-06-15 12:00:00,236.52,236.65,235.62,236.06,10326.0,213.2427,213.3599,212.4312,212.8279,10326.0
2022-06-15 12:10:00,236.05,236.47,235.69,235.91,9443.0,212.8189,213.1976,212.4943,212.6927,9443.0
2022-06-15 12:20:00,236.13,236.23,235.84,236.11,10570.0,212.891,212.9812,212.6296,212.873,10570.0
2022-06-15 12:30:00,236.21,237.26,236.13,236.82,17281.0,212.9632,213.9098,212.891,213.5131,17281.0
2022-06-15 12:40:00,236.73,236.88,236.2,236.44,8295.0,213.432,213.5672,212.9542,213.1705,8295.0
2022-06-15 12:50:00,236.59,236.61,236.31,236.61,18366.0,213.3058,213.3238,213.0533,213.3238,18366.0
2022-06-15 13:00:00,236.59,237.0,236.45,236.79,11514.0,213.3058,213.6754,213.1795,213.4861,11514.0
2022-06-15 13:10:00,236.8,237.81,236.79,237.75,18847.0,213.4951,214.4057,213.4861,214.3516,18847.0
2022-06-15 13:20:00,237.81,238.63,237.53,238.63,13811.0,214.4057,215.145,214.1533,215.145,13811.0
2022-06-15 13:30:00,238.56,239.64,238.55,239.44,23038.0,215.0819,216.0556,215.0729,215.8753,23038.0
2022-06-15 13:40:00,239.44,239.93,239.33,239.71,30873.0,215.8753,216.3171,215.7761,216.1187,30873.0
2022-06-15 13:50:00,239.66,240.78,239.45,240.78,29716.0,216.0736,217.0834,215.8843,217.0834,29716.0
2022-06-15 14:00:00,240.58,241.56,238.37,239.08,35335.0,216.9031,217.7866,214.9106,215.5507,35335.0
2022-06-15 14:10:00,238.89,239.78,238.44,239.28,26168.0,215.3794,216.1818,214.9737,215.731,26168.0
2022-06-15 14:20:00,239.11,239.42,238.09,238.33,13660.0,215.5778,215.8573,214.6581,214.8745,13660.0
2022-06-15 14:30:00,238.09,240.66,236.83,240.03,21715.0,214.6581,216.9752,213.5222,216.4072,21715.0
2022-06-15 14:40:00,240.23,244.36,240.03,242.95,60844.0,216.5875,220.3111,216.4072,219.0398,60844.0
2022-06-15 14:50:00,243.13,243.25,240.33,240.88,24412.0,219.2021,219.3103,216.6777,217.1736,24412.0
2022-06-15 15:00:00,240.95,242.25,240.93,242.18,26074.0,217.2367,218.4087,217.2186,218.3456,26074.0
2022-06-15 15:10:00,242.27,242.31,241.23,241.87,33184.0,218.4268,218.4628,217.4891,218.0661,33184.0
2022-06-15 15:20:00,241.99,243.82,241.88,243.81,38402.0,218.1743,219.8242,218.0751,219.8152,38402.0
2022-06-15 15:30:00,243.7,244.5,242.71,242.71,57140.0,219.716,220.4373,218.8235,218.8235,57140.0
2022-06-15 15:40:00,242.72,242.78,241.51,241.95,60521.0,218.8325,218.8866,217.7416,218.1383,60521.0
2022-06-15 15:50:00,241.94,242.01,240.81,241.24,157583.0,218.1292,218.1924,217.1105,217.4981,157583.0
2022-06-16 09:30:00,234.78,236.12,234.29,234.75,41605.0,212.9665,214.182,212.522,212.9393,41605.0
2022-06-16 09:40:00,235.17,235.17,234.08,234.8,12986.0,213.3202,213.3202,212.3315,212.9846,12986.0
2022-06-16 09:50:00,234.72,236.02,233.75,235.9,21952.0,212.912,214.0913,212.0322,213.9824,21952.0
2022-06-16 10:00:00,235.82,235.97,234.08,234.31,13020.0,213.9098,214.0459,212.3315,212.5401,13020.0
2022-06-16 10:10:00,234.56,235.67,234.42,234.74,15655.0,212.7669,213.7738,212.6399,212.9302,15655.0
2022-06-16 10:20:00,234.69,236.91,234.69,236.66,11672.0,212.8848,214.8986,212.8848,214.6718,11672.0
2022-06-16 10:30:00,236.61,236.99,236.22,236.37,10704.0,214.6264,214.9711,214.2727,214.4087,10704.0
2022-06-16 10:40:00,236.25,236.73,234.52,234.52,10002.0,214.2999,214.7353,212.7306,212.7306,10002.0
2022-06-16 10:50:00,234.38,235.09,234.38,235.04,18611.0,212.6036,213.2477,212.6036,213.2023,18611.0
2022-06-16 11:00:00,235.03,235.47,234.46,234.7,7641.0,213.1932,213.5924,212.6762,212.8939,7641.0
2022-06-16 11:10:00,234.81,235.47,234.68,235.3,11585.0,212.9937,213.5924,212.8758,213.4382,11585.0
2022-06-16 11:20:00,235.36,235.98,235.12,235.75,10515.0,213.4926,214.055,213.2749,213.8463,10515.0
2022-06-16 11:30:00,235.86,236.01,234.99,235.48,14385.0,213.9461,214.0822,213.157,213.6014,14385.0
2022-06-16 11:40:00,235.71,235.8,234.83,234.84,7811.0,213.8101,213.8917,213.0118,213.0209,7811.0
2022-06-16 11:50:00,234.92,234.99,234.49,234.96,8961.0,213.0935,213.157,212.7034,213.1297,8961.0
2022-06-16 12:00:00,235.11,235.11,234.5,234.9,10885.0,213.2658,213.2658,212.7125,213.0753,10885.0
2022-06-16 12:10:00,234.76,234.9,234.17,234.31,10405.0,212.9483,213.0753,212.4131,212.5401,10405.0
2022-06-16 12:20:00,234.18,235.29,233.92,235.25,16162.0,212.4222,213.4291,212.1864,213.3928,16162.0
2022-06-16 12:30:00,235.21,235.34,234.26,234.93,15829.0,213.3565,213.4744,212.4948,213.1025,15829.0
2022-06-16 12:40:00,234.91,235.68,234.89,235.34,13371.0,213.0844,213.7829,213.0663,213.4744,13371.0
2022-06-16 12:50:00,235.21,235.26,234.43,235.08,23265.0,213.3565,213.4019,212.649,213.2386,23265.0
2022-06-16 13:00:00,235.05,235.86,234.77,235.61,24116.0,213.2114,213.9461,212.9574,213.7194,24116.0
2022-06-16 13:10:00,235.59,235.6,235.08,235.15,10027.0,213.7012,213.7103,213.2386,213.3021,10027.0
2022-06-16 13:20:00,235.22,236.07,234.75,235.78,10780.0,213.3656,214.1366,212.9393,213.8736,10780.0
2022-06-16 13:30:00,235.66,235.79,235.17,235.47,14061.0,213.7647,213.8826,213.3202,213.5924,14061.0
2022-06-16 13:40:00,235.48,235.68,234.97,235.39,14458.0,213.6014,213.7829,213.1388,213.5198,14458.0
2022-06-16 13:50:00,235.35,235.67,234.97,234.97,12825.0,213.4835,213.7738,213.1388,213.1388,12825.0
2022-06-16 14:00:00,234.93,235.46,234.62,235.06,13888.0,213.1025,213.5833,212.8213,213.2205,13888.0
2022-06-16 14:10:00,235.2,235.4,234.99,235.13,10915.0,213.3474,213.5289,213.157,213.284,10915.0
2022-06-16 14:20:00,235.13,235.13,234.28,234.38,18012.0,213.284,213.284,212.5129,212.6036,18012.0
2022-06-16 14:30:00,234.26,234.44,233.74,233.99,9596.0,212.4948,212.6581,212.0231,212.2499,9596.0
2022-06-16 14:40:00,234.08,234.43,232.77,232.77,13617.0,212.3315,212.649,211.1432,211.1432,13617.0
2022-06-16 14:50:00,232.89,232.95,232.31,232.61,15533.0,211.2521,211.3065,210.726,210.9981,15533.0
2022-06-16 15:00:00,232.61,234.07,232.45,234.06,18348.0,210.9981,212.3224,210.853,212.3134,18348.0
2022-06-16 15:10:00,234.26,234.66,233.35,233.83,12756.0,212.4948,212.8576,211.6693,212.1047,12756.0
2022-06-16 15:20:00,233.98,234.5,233.71,234.34,20262.0,212.2408,212.7125,211.9959,212.5674,20262.0
2022-06-16 15:30:00,234.34,234.49,233.5,233.83,30085.0,212.5674,212.7034,211.8054,212.1047,30085.0
2022-06-16 15:40:00,233.87,234.26,232.61,232.8,42736.0,212.141,212.4948,210.9981,211.1704,42736.0
2022-06-16 15:50:00,232.89,234.38,232.8,234.38,155664.0,211.2521,212.6036,211.1704,212.6036,155664.0
2022-06-17 09:30:00,233.7,234.91,233.24,234.44,650675.0,211.9868,213.0844,211.5696,212.6581,650675.0
2022-06-17 09:40:00,234.43,237.05,234.13,236.52,111175.0,212.649,215.0256,212.3769,214.5448,111175.0
2022-06-17 09:50:00,236.35,238.27,236.35,237.15,24708.0,214.3906,216.1322,214.3906,215.1163,24708.0
2022-06-17 10:00:00,237.15,237.22,235.68,236.56,25557.0,215.1163,215.1798,213.7829,214.5811,25557.0
2022-06-17 10:10:00,236.72,236.72,235.19,235.26,11213.0,214.7262,214.7262,213.3384,213.4019,11213.0
2022-06-17 10:20:00,235.33,235.33,233.57,234.03,19152.0,213.4654,213.4654,211.8689,212.2862,19152.0
2022-06-17 10:30:00,233.93,234.27,232.47,233.13,12932.0,212.1954,212.5039,210.8711,211.4698,12932.0
2022-06-17 10:40:00,233.05,233.44,232.12,232.56,14967.0,211.3972,211.751,210.5536,210.9527,14967.0
2022-06-17 10:50:00,232.49,233.18,232.14,232.7,20093.0,210.8892,211.5151,210.5718,211.0797,20093.0
2022-06-17 11:00:00,232.66,234.01,232.48,233.98,11563.0,211.0434,212.268,210.8802,212.2408,11563.0
2022-06-17 11:10:00,233.9,234.66,233.9,234.5,25409.0,212.1682,212.8576,212.1682,212.7125,25409.0
2022-06-17 11:20:00,234.39,235.28,233.66,235.18,35084.0,212.6127,213.42,211.9505,213.3293,35084.0
2022-06-17 11:30:00,235.17,236.31,235.02,236.18,25488.0,213.3202,214.3543,213.1842,214.2364,25488.0
2022-06-17 11:40:00,236.24,236.65,235.49,235.8,33767.0,214.2908,214.6627,213.6105,213.8917,33767.0
2022-06-17 11:50:00,235.8,236.12,235.11,235.58,28095.0,213.8917,214.182,213.2658,213.6921,28095.0
2022-06-17 12:00:00,235.49,235.7,234.83,234.83,20580.0,213.6105,213.801,213.0118,213.0118,20580.0
2022-06-17 12:10:00,234.88,235.54,234.64,234.67,21947.0,213.0572,213.6559,212.8395,212.8667,21947.0
2022-06-17 12:20:00,234.61,235.05,234.21,235.04,37693.0,212.8123,213.2114,212.4494,213.2023,37693.0
2022-06-17 12:30:00,235.03,235.22,234.47,235.03,27532.0,213.1932,213.3656,212.6853,213.1932,27532.0
2022-06-17 12:40:00,235.04,235.23,234.5,234.9,24310.0,213.2023,213.3747,212.7125,213.0753,24310.0
2022-06-17 12:50:00,234.9,235.17,234.39,235.0,17030.0,213.0753,213.3202,212.6127,213.166,17030.0
2022-06-17 13:00:00,235.0,236.97,234.88,236.97,37793.0,213.166,214.953,213.0572,214.953,37793.0
2022-06-17 13:10:00,236.58,236.86,236.01,236.06,10059.0,214.5992,214.8532,214.0822,214.1275,10059.0
2022-06-17 13:20:00,235.93,235.97,235.02,235.16,13781.0,214.0096,214.0459,213.1842,213.3112,13781.0
2022-06-17 13:30:00,235.2,235.28,234.53,234.75,13660.0,213.3474,213.42,212.7397,212.9393,13660.0
2022-06-17 13:40:00,234.86,234.94,233.68,234.15,14657.0,213.039,213.1116,211.9687,212.395,14657.0
2022-06-17 13:50:00,234.23,234.49,233.95,234.25,11810.0,212.4676,212.7034,212.2136,212.4857,11810.0
2022-06-17 14:00:00,234.21,234.69,234.14,234.68,7237.0,212.4494,212.8848,212.3859,212.8758,7237.0
2022-06-17 14:10:00,234.79,234.97,234.53,234.74,12730.0,212.9755,213.1388,212.7397,212.9302,12730.0
2022-06-17 14:20:00,234.66,235.03,234.22,234.23,19694.0,212.8576,213.1932,212.4585,212.4676,19694.0
2022-06-17 14:30:00,234.15,235.7,233.93,235.69,16280.0,212.395,213.801,212.1954,213.7919,16280.0
2022-06-17 14:40:00,236.19,236.23,235.3,235.51,33230.0,214.2455,214.2818,213.4382,213.6286,33230.0
2022-06-17 14:50:00,235.42,235.78,235.29,235.51,14789.0,213.547,213.8736,213.4291,213.6286,14789.0
2022-06-17 15:00:00,235.57,236.01,235.32,235.32,20405.0,213.6831,214.0822,213.4563,213.4563,20405.0
2022-06-17 15:10:00,235.4,235.4,234.41,235.09,47383.0,213.5289,213.5289,212.6308,213.2477,47383.0
2022-06-17 15:20:00,235.07,236.29,235.07,236.0,27594.0,213.2295,214.3362,213.2295,214.0731,27594.0
2022-06-17 15:30:00,236.08,236.08,235.33,235.81,33310.0,214.1457,214.1457,213.4654,213.9008,33310.0
2022-06-17 15:40:00,235.75,236.07,235.48,235.67,44943.0,213.8463,214.1366,213.6014,213.7738,44943.0
2022-06-17 15:50:00,235.63,236.71,235.22,236.13,164091.0,213.7375,214.7172,213.3656,214.191,164091.0
2022-06-21 09:30:00,242.0,245.4,241.89,242.57,105689.0,219.5157,222.5998,219.4159,220.0327,105689.0
2022-06-21 09:40:00,242.43,244.66,242.0,244.1,42415.0,219.9057,221.9285,219.5157,221.4205,42415.0
2022-06-21 09:50:00,244.3,246.09,243.81,245.92,46701.0,221.602,223.2257,221.1575,223.0714,46701.0
2022-06-21 10:00:00,245.98,246.66,245.28,246.64,54765.0,223.1259,223.7427,222.4909,223.7246,54765.0
2022-06-21 10:10:00,246.63,246.63,243.75,243.93,14474.0,223.7155,223.7155,221.1031,221.2663,14474.0
2022-06-21 10:20:00,243.87,244.51,243.63,244.15,29074.0,221.2119,221.7925,220.9942,221.4659,29074.0
2022-06-21 10:30:00,243.98,245.23,243.86,244.73,20553.0,221.3117,222.4456,221.2028,221.992,20553.0
2022-06-21 10:40:00,244.84,244.84,244.09,244.24,15106.0,222.0918,222.0918,221.4115,221.5475,15106.0
2022-06-21 10:50:00,244.34,245.04,244.12,244.74,17601.0,221.6382,222.2732,221.4387,222.0011,17601.0
2022-06-21 11:00:00,244.74,245.29,244.73,245.03,14915.0,222.0011,222.5,221.992,222.2641,14915.0
2022-06-21 11:10:00,245.07,245.82,244.8,245.74,13567.0,222.3004,222.9807,222.0555,222.9082,13567.0
2022-06-21 11:20:00,245.75,245.78,245.23,245.54,15934.0,222.9172,222.9445,222.4456,222.7268,15934.0
2022-06-21 11:30:00,245.6,246.29,245.4,245.59,33435.0,222.7812,223.4071,222.5998,222.7721,33435.0
2022-06-21 11:40:00,245.52,245.89,245.22,245.47,14665.0,222.7086,223.0442,222.4365,222.6633,14665.0
2022-06-21 11:50:00,245.58,245.87,245.37,245.69,17992.0,222.763,223.0261,222.5725,222.8628,17992.0
2022-06-21 12:00:00,245.75,246.26,245.62,246.2,14540.0,222.9172,223.3799,222.7993,223.3254,14540.0
2022-06-21 12:10:00,246.16,246.83,245.93,246.83,26452.0,223.2891,223.8969,223.0805,223.8969,26452.0
2022-06-21 12:20:00,246.84,247.81,246.62,247.34,43841.0,223.906,224.7858,223.7064,224.3595,43841.0
2022-06-21 12:30:00,247.02,247.26,246.54,247.24,26230.0,224.0692,224.2869,223.6338,224.2688,26230.0
2022-06-21 12:40:00,247.39,247.58,247.25,247.52,8126.0,224.4049,224.5772,224.2779,224.5228,8126.0
2022-06-21 12:50:00,247.53,247.7,246.97,246.98,21835.0,224.5319,224.6861,224.0239,224.033,21835.0
2022-06-21 13:00:00,247.04,247.31,246.93,247.19,12491.0,224.0874,224.3323,223.9876,224.2235,12491.0
2022-06-21 13:10:00,247.12,247.29,246.81,246.97,15531.0,224.16,224.3142,223.8788,224.0239,15531.0
2022-06-21 13:20:00,246.97,247.46,246.85,247.13,16061.0,224.0239,224.4684,223.915,224.169,16061.0
2022-06-21 13:30:00,247.19,247.44,247.08,247.36,23061.0,224.2235,224.4502,224.1237,224.3777,23061.0
2022-06-21 13:40:00,247.38,247.69,247.03,247.29,25545.0,224.3958,224.677,224.0783,224.3142,25545.0
2022-06-21 13:50:00,247.25,247.64,247.02,247.42,45731.0,224.2779,224.6316,224.0692,224.4321,45731.0
2022-06-21 14:00:00,247.42,248.35,247.14,248.26,51694.0,224.4321,225.2757,224.1781,225.194,51694.0
2022-06-21 14:10:00,248.27,248.54,247.65,247.69,25513.0,225.2031,225.448,224.6407,224.677,25513.0
2022-06-21 14:20:00,247.77,247.77,247.2,247.35,20433.0,224.7496,224.7496,224.2325,224.3686,20433.0
2022-06-21 14:30:00,247.41,248.0,247.38,248.0,95596.0,224.423,224.9582,224.3958,224.9582,95596.0
2022-06-21 14:40:00,247.91,248.33,247.79,247.79,17062.0,224.8766,225.2575,224.7677,224.7677,17062.0
2022-06-21 14:50:00,247.83,248.27,247.74,247.8,25081.0,224.804,225.2031,224.7224,224.7768,25081.0
2022-06-21 15:00:00,247.8,248.11,247.58,247.64,19877.0,224.7768,225.058,224.5772,224.6316,19877.0
2022-06-21 15:10:00,247.62,247.75,246.89,246.97,23510.0,224.6135,224.7314,223.9513,224.0239,23510.0
2022-06-21 15:20:00,246.93,247.34,246.82,247.1,44787.0,223.9876,224.3595,223.8878,224.1418,44787.0
2022-06-21 15:30:00,247.12,247.54,246.96,247.25,62543.0,224.16,224.5409,224.0148,224.2779,62543.0
2022-06-21 15:40:00,247.25,247.56,247.12,247.37,61523.0,224.2779,224.5591,224.16,224.3867,61523.0
2022-06-21 15:50:00,247.47,247.74,246.78,246.85,135335.0,224.4774,224.7224,223.8515,223.915,135335.0
2022-06-22 09:30:00,242.32,246.41,242.25,246.18,105837.0,219.8059,223.5159,219.7424,223.3073,105837.0
2022-06-22 09:40:00,246.18,249.75,246.09,249.43,88769.0,223.3073,226.5456,223.2257,226.2553,88769.0
2022-06-22 09:50:00,249.46,251.18,249.34,250.93,55265.0,226.2825,227.8427,226.1737,227.616,55265.0
2022-06-22 10:00:00,250.79,251.31,248.67,249.59,31169.0,227.489,227.9607,225.5659,226.4005,31169.0
2022-06-22 10:10:00,249.39,250.23,249.03,250.19,15223.0,226.219,226.981,225.8925,226.9447,15223.0
2022-06-22 10:20:00,250.38,251.15,250.38,250.94,45075.0,227.1171,227.8155,227.1171,227.625,45075.0
2022-06-22 10:30:00,250.94,252.82,250.94,252.55,101465.0,227.625,229.3304,227.625,229.0855,101465.0
2022-06-22 10:40:00,252.54,252.54,251.27,251.87,38117.0,229.0764,229.0764,227.9244,228.4686,38117.0
2022-06-22 10:50:00,251.91,253.62,251.78,253.49,25449.0,228.5049,230.056,228.387,229.9381,25449.0
2022-06-22 11:00:00,253.47,254.19,253.17,254.19,38576.0,229.92,230.5731,229.6478,230.5731,38576.0
2022-06-22 11:10:00,254.17,255.38,254.04,255.32,27083.0,230.5549,231.6525,230.437,231.5981,27083.0
2022-06-22 11:20:00,255.38,255.85,254.99,255.56,30835.0,231.6525,232.0788,231.2987,231.8158,30835.0
2022-06-22 11:30:00,255.51,256.29,255.51,255.87,82422.0,231.7704,232.478,231.7704,232.097,82422.0
2022-06-22 11:40:00,255.82,255.82,254.41,255.22,20346.0,232.0516,232.0516,230.7726,231.5074,20346.0
2022-06-22 11:50:00,255.35,255.35,254.3,254.3,22775.0,231.6253,231.6253,230.6729,230.6729,22775.0
2022-06-22 12:00:00,254.14,255.16,254.04,254.59,22041.0,230.5277,231.453,230.437,230.9359,22041.0
2022-06-22 12:10:00,254.55,255.4,254.39,255.3,61365.0,230.8996,231.6707,230.7545,231.5799,61365.0
2022-06-22 12:20:00,255.25,256.91,255.2,256.74,65177.0,231.5346,233.0404,231.4892,232.8862,65177.0
2022-06-22 12:30:00,256.74,258.82,256.7,257.64,100470.0,232.8862,234.7729,232.8499,233.7025,100470.0
2022-06-22 12:40:00,257.66,257.93,256.48,257.0,23279.0,233.7207,233.9656,232.6503,233.122,23279.0
2022-06-22 12:50:00,256.96,257.08,256.65,256.76,24591.0,233.0857,233.1946,232.8045,232.9043,24591.0
2022-06-22 13:00:00,256.83,256.83,255.93,256.1,15596.0,232.9678,232.9678,232.1514,232.3056,15596.0
2022-06-22 13:10:00,256.14,256.94,256.09,256.82,38281.0,232.3419,233.0676,232.2965,232.9587,38281.0
2022-06-22 13:20:00,256.69,257.51,256.46,256.46,35304.0,232.8408,233.5846,232.6322,232.6322,35304.0
2022-06-22 13:30:00,256.45,256.7,256.33,256.54,12944.0,232.6231,232.8499,232.5142,232.7047,12944.0
2022-06-22 13:40:00,256.48,257.62,256.34,257.38,23517.0,232.6503,233.6844,232.5233,233.4667,23517.0
2022-06-22 13:50:00,257.43,257.51,256.64,257.13,25625.0,233.512,233.5846,232.7954,233.2399,25625.0
2022-06-22 14:00:00,257.2,257.71,256.89,257.65,15074.0,233.3034,233.766,233.0222,233.7116,15074.0
2022-06-22 14:10:00,257.55,257.79,257.37,257.38,18944.0,233.6209,233.8386,233.4576,233.4667,18944.0
2022-06-22 14:20:00,257.35,257.45,256.8,256.85,22422.0,233.4395,233.5302,232.9406,232.9859,22422.0
2022-06-22 14:30:00,256.89,256.89,255.92,255.97,22504.0,233.0222,233.0222,232.1423,232.1877,22504.0
2022-06-22 14:40:00,255.93,256.17,255.78,255.85,17445.0,232.1514,232.3691,232.0154,232.0788,17445.0
2022-06-22 14:50:00,255.84,256.28,255.41,255.88,47221.0,232.0698,232.4689,231.6797,232.1061,47221.0
2022-06-22 15:00:00,255.89,255.89,255.08,255.09,48662.0,232.1151,232.1151,231.3804,231.3895,48662.0
2022-06-22 15:10:00,255.09,255.09,254.02,254.13,45941.0,231.3895,231.3895,230.4189,230.5187,45941.0
2022-06-22 15:20:00,254.1,254.8,253.7,253.84,39168.0,230.4914,231.1264,230.1286,230.2556,39168.0
2022-06-22 15:30:00,253.84,254.07,252.84,252.9,51573.0,230.2556,230.4642,229.3485,229.4029,51573.0
2022-06-22 15:40:00,252.9,253.06,252.37,252.88,61591.0,229.4029,229.5481,228.9222,229.3848,61591.0
2022-06-22 15:50:00,252.86,253.2,251.77,251.79,226189.0,229.3666,229.6751,228.3779,228.3961,226189.0
2022-06-23 09:30:00,253.06,257.63,252.73,257.23,42767.0,229.5481,233.6935,229.2487,233.3306,42767.0
2022-06-23 09:40:00,257.28,259.26,257.13,258.77,41554.0,233.376,235.172,233.2399,234.7275,41554.0
2022-06-23 09:50:00,258.76,259.8,258.76,259.45,38750.0,234.7185,235.6619,234.7185,235.3444,38750.0
2022-06-23 10:00:00,259.43,259.6,258.46,258.57,40142.0,235.3262,235.4804,234.4464,234.5461,40142.0
2022-06-23 10:10:00,258.57,258.57,257.17,257.37,51349.0,234.5461,234.5461,233.2762,233.4576,51349.0
2022-06-23 10:20:00,257.58,257.73,256.29,256.48,34013.0,233.6481,233.7842,232.478,232.6503,34013.0
2022-06-23 10:30:00,256.52,256.72,254.43,255.92,25643.0,232.6866,232.868,230.7908,232.1423,25643.0
2022-06-23 10:40:00,255.98,256.95,255.59,256.43,25875.0,232.1968,233.0766,231.843,232.605,25875.0
2022-06-23 10:50:00,256.59,258.5,256.36,258.45,23886.0,232.7501,234.4826,232.5415,234.4373,23886.0
2022-06-23 11:00:00,258.45,258.87,258.04,258.87,23330.0,234.4373,234.8183,234.0654,234.8183,23330.0
2022-06-23 11:10:00,258.85,259.56,258.76,259.15,30833.0,234.8001,235.4441,234.7185,235.0722,30833.0
2022-06-23 11:20:00,259.19,259.32,258.21,258.59,32575.0,235.1085,235.2264,234.2196,234.5643,32575.0
2022-06-23 11:30:00,258.64,258.87,257.22,257.22,48364.0,234.6096,234.8183,233.3216,233.3216,48364.0
2022-06-23 11:40:00,257.15,257.38,256.51,257.38,9700.0,233.2581,233.4667,232.6775,233.4667,9700.0
2022-06-23 11:50:00,257.49,257.69,256.82,257.08,12757.0,233.5665,233.7479,232.9587,233.1946,12757.0
2022-06-23 12:00:00,257.12,257.24,256.42,257.1,17664.0,233.2309,233.3397,232.5959,233.2127,17664.0
2022-06-23 12:10:00,257.24,257.35,256.59,257.11,36170.0,233.3397,233.4395,232.7501,233.2218,36170.0
2022-06-23 12:20:00,257.02,257.96,257.02,257.31,16108.0,233.1401,233.9928,233.1401,233.4032,16108.0
2022-06-23 12:30:00,257.22,257.46,256.53,256.93,20398.0,233.3216,233.5393,232.6957,233.0585,20398.0
2022-06-23 12:40:00,256.92,257.0,255.9,256.25,19132.0,233.0494,233.122,232.1242,232.4417,19132.0
2022-06-23 12:50:00,256.16,256.6,255.77,256.39,12827.0,232.36,232.7592,232.0063,232.5687,12827.0
2022-06-23 13:00:00,256.37,256.74,255.84,256.4,14134.0,232.5505,232.8862,232.0698,232.5777,14134.0
2022-06-23 13:10:00,256.27,256.27,255.71,256.0,15018.0,232.4598,232.4598,231.9519,232.2149,15018.0
2022-06-23 13:20:00,255.99,256.12,255.51,255.72,22311.0,232.2058,232.3238,231.7704,231.9609,22311.0
2022-06-23 13:30:00,255.83,256.07,255.73,255.92,21641.0,232.0607,232.2784,231.97,232.1423,21641.0
2022-06-23 13:40:00,255.98,256.15,255.75,256.09,41951.0,232.1968,232.351,231.9881,232.2965,41951.0
2022-06-23 13:50:00,256.16,257.33,256.13,257.33,39580.0,232.36,233.4213,232.3328,233.4213,39580.0
2022-06-23 14:00:00,257.37,258.61,257.31,258.34,22586.0,233.4576,234.5824,233.4032,234.3375,22586.0
2022-06-23 14:10:00,258.43,258.47,257.22,257.43,15555.0,234.4191,234.4554,233.3216,233.512,15555.0
2022-06-23 14:20:00,257.43,257.54,256.98,257.3,24418.0,233.512,233.6118,233.1039,233.3941,24418.0
2022-06-23 14:30:00,257.36,258.01,257.31,257.91,20460.0,233.4486,234.0382,233.4032,233.9475,20460.0
2022-06-23 14:40:00,257.91,257.92,257.57,257.58,19211.0,233.9475,233.9565,233.639,233.6481,19211.0
2022-06-23 14:50:00,257.64,257.73,257.39,257.56,16369.0,233.7025,233.7842,233.4758,233.63,16369.0
2022-06-23 15:00:00,257.55,257.81,257.39,257.39,29072.0,233.6209,233.8567,233.4758,233.4758,29072.0
2022-06-23 15:10:00,257.34,257.91,257.15,257.45,18038.0,233.4304,233.9475,233.2581,233.5302,18038.0
2022-06-23 15:20:00,257.45,257.78,257.17,257.66,34393.0,233.5302,233.8295,233.2762,233.7207,34393.0
2022-06-23 15:30:00,257.59,259.08,257.59,258.59,55279.0,233.6572,235.0087,233.6572,234.5643,55279.0
2022-06-23 15:40:00,258.61,259.57,258.61,259.4,57346.0,234.5824,235.4532,234.5824,235.299,57346.0
2022-06-23 15:50:00,259.42,259.46,257.95,258.24,183152.0,235.3172,235.3534,233.9837,234.2468,183152.0
2022-06-24 09:30:00,260.76,261.16,259.57,260.41,32498.0,236.5327,236.8955,235.4532,236.2152,32498.0
2022-06-24 09:40:00,260.28,260.77,259.41,259.99,34329.0,236.0973,236.5417,235.3081,235.8342,34329.0
2022-06-24 09:50:00,259.83,259.99,258.75,259.08,29004.0,235.6891,235.8342,234.7094,235.0087,29004.0
2022-06-24 10:00:00,259.32,260.1,257.92,258.13,14762.0,235.2264,235.934,233.9565,234.147,14762.0
2022-06-24 10:10:00,258.06,258.94,257.54,258.78,11674.0,234.0835,234.8818,233.6118,234.7366,11674.0
2022-06-24 10:20:00,258.79,258.8,257.01,257.25,23117.0,234.7457,234.7548,233.1311,233.3488,23117.0
2022-06-24 10:30:00,257.25,257.42,256.58,256.9,20642.0,233.3488,233.503,232.741,233.0313,20642.0
2022-06-24 10:40:00,257.02,257.55,256.91,257.26,31246.0,233.1401,233.6209,233.0404,233.3578,31246.0
2022-06-24 10:50:00,257.22,257.62,256.76,257.58,28061.0,233.3216,233.6844,232.9043,233.6481,28061.0
2022-06-24 11:00:00,257.66,259.27,257.66,259.21,9788.0,233.7207,235.1811,233.7207,235.1267,9788.0
2022-06-24 11:10:00,259.15,259.77,259.08,259.76,12264.0,235.0722,235.6346,235.0087,235.6256,12264.0
2022-06-24 11:20:00,259.9,260.19,259.34,259.56,15921.0,235.7526,236.0156,235.2446,235.4441,15921.0
2022-06-24 11:30:00,259.73,260.54,259.58,260.46,11727.0,235.5984,236.3331,235.4623,236.2605,11727.0
2022-06-24 11:40:00,260.37,260.54,259.95,259.95,5779.0,236.1789,236.3331,235.7979,235.7979,5779.0
2022-06-24 11:50:00,259.86,260.39,259.59,260.27,10987.0,235.7163,236.197,235.4714,236.0882,10987.0
2022-06-24 12:00:00,260.3,261.32,260.29,261.31,30452.0,236.1154,237.0406,236.1063,237.0316,30452.0
2022-06-24 12:10:00,261.41,261.84,261.27,261.35,16084.0,237.1223,237.5123,236.9953,237.0678,16084.0
2022-06-24 12:20:00,261.29,261.55,260.9,261.49,14862.0,237.0134,237.2493,236.6596,237.1948,14862.0
2022-06-24 12:30:00,261.59,261.65,260.84,261.16,17076.0,237.2855,237.34,236.6052,236.8955,17076.0
2022-06-24 12:40:00,261.09,261.46,260.71,260.71,8140.0,236.832,237.1676,236.4873,236.4873,8140.0
2022-06-24 12:50:00,260.71,261.25,260.57,261.13,5704.0,236.4873,236.9771,236.3603,236.8683,5704.0
2022-06-24 13:00:00,261.14,261.5,261.11,261.12,35410.0,236.8774,237.2039,236.8501,236.8592,35410.0
2022-06-24 13:10:00,261.13,261.22,260.03,260.03,12757.0,236.8683,236.9499,235.8705,235.8705,12757.0
2022-06-24 13:20:00,260.03,260.41,260.02,260.18,14089.0,235.8705,236.2152,235.8614,236.0065,14089.0
2022-06-24 13:30:00,260.15,260.33,259.91,259.92,7761.0,235.9793,236.1426,235.7616,235.7707,7761.0
2022-06-24 13:40:00,259.82,260.26,259.57,259.57,13819.0,235.68,236.0791,235.4532,235.4532,13819.0
2022-06-24 13:50:00,259.58,259.76,259.2,259.32,7854.0,235.4623,235.6256,235.1176,235.2264,7854.0
2022-06-24 14:00:00,259.36,259.99,259.24,259.67,48334.0,235.2627,235.8342,235.1539,235.5439,48334.0
2022-06-24 14:10:00,259.68,260.25,259.67,259.76,23828.0,235.553,236.07,235.5439,235.6256,23828.0
2022-06-24 14:20:00,259.75,259.94,259.43,259.83,11761.0,235.6165,235.7888,235.3262,235.6891,11761.0
2022-06-24 14:30:00,259.8,261.11,259.73,260.89,14155.0,235.6619,236.8501,235.5984,236.6506,14155.0
2022-06-24 14:40:00,260.89,261.17,260.25,260.6,16672.0,236.6506,236.9046,236.07,236.3875,16672.0
2022-06-24 14:50:00,260.6,260.64,260.05,260.5,18560.0,236.3875,236.4238,235.8886,236.2968,18560.0
2022-06-24 15:00:00,260.56,260.69,260.07,260.15,21510.0,236.3512,236.4692,235.9068,235.9793,21510.0
2022-06-24 15:10:00,260.08,260.46,259.94,260.14,20771.0,235.9158,236.2605,235.7888,235.9703,20771.0
2022-06-24 15:20:00,260.1,260.4,260.02,260.17,14470.0,235.934,236.2061,235.8614,235.9975,14470.0
2022-06-24 15:30:00,260.13,260.99,260.06,260.99,22011.0,235.9612,236.7413,235.8977,236.7413,22011.0
2022-06-24 15:40:00,260.99,261.72,260.85,261.72,47673.0,236.7413,237.4035,236.6143,237.4035,47673.0
2022-06-24 15:50:00,261.77,262.13,261.16,261.63,188763.0,237.4488,237.7754,236.8955,237.3218,188763.0
2022-06-27 09:30:00,262.23,262.34,260.55,262.16,73154.0,237.8661,237.9659,236.3422,237.8026,73154.0
2022-06-27 09:40:00,262.22,262.58,260.42,260.46,17988.0,237.857,238.1836,236.2242,236.2605,17988.0
2022-06-27 09:50:00,260.54,261.21,260.11,260.12,14194.0,236.3331,236.9408,235.943,235.9521,14194.0
2022-06-27 10:00:00,260.22,262.36,260.03,262.36,15529.0,236.0428,237.984,235.8705,237.984,15529.0
2022-06-27 10:10:00,262.29,262.66,261.01,261.35,30018.0,237.9205,238.2561,236.7594,237.0678,30018.0
2022-06-27 10:20:00,261.59,261.87,259.72,259.72,35769.0,237.2855,237.5395,235.5893,235.5893,35769.0
2022-06-27 10:30:00,259.73,259.87,258.81,258.92,33334.0,235.5984,235.7253,234.7638,234.8636,33334.0
2022-06-27 10:40:00,258.98,259.87,258.94,259.86,23522.0,234.918,235.7253,234.8818,235.7163,23522.0
2022-06-27 10:50:00,259.87,260.59,259.87,260.27,16544.0,235.7253,236.3785,235.7253,236.0882,16544.0
2022-06-27 11:00:00,260.23,260.44,260.02,260.2,11728.0,236.0519,236.2424,235.8614,236.0247,11728.0
2022-06-27 11:10:00,260.23,261.37,260.23,261.29,13010.0,236.0519,237.086,236.0519,237.0134,13010.0
2022-06-27 11:20:00,261.34,262.66,261.32,262.31,19825.0,237.0588,238.2561,237.0406,237.9386,19825.0
2022-06-27 11:30:00,262.29,262.59,261.81,262.5,24818.0,237.9205,238.1926,237.4851,238.111,24818.0
2022-06-27 11:40:00,262.52,263.13,261.62,261.68,15710.0,238.1291,238.6825,237.3128,237.3672,15710.0
2022-06-27 11:50:00,261.75,262.59,261.61,262.24,16811.0,237.4307,238.1926,237.3037,237.8751,16811.0
2022-06-27 12:00:00,262.09,262.95,262.04,262.8,10768.0,237.7391,238.5192,237.6937,238.3831,10768.0
2022-06-27 12:10:00,262.71,263.79,262.67,263.79,13754.0,238.3015,239.2811,238.2652,239.2811,13754.0
2022-06-27 12:20:00,263.95,264.09,261.92,262.32,12687.0,239.4263,239.5533,237.5849,237.9477,12687.0
2022-06-27 12:30:00,262.26,262.34,261.63,261.89,13006.0,237.8933,237.9659,237.3218,237.5577,13006.0
2022-06-27 12:40:00,261.8,262.34,261.67,262.01,12177.0,237.476,237.9659,237.3581,237.6665,12177.0
2022-06-27 12:50:00,262.08,262.37,261.34,261.45,10696.0,237.73,237.9931,237.0588,237.1585,10696.0
2022-06-27 13:00:00,261.41,261.47,260.35,260.4,23862.0,237.1223,237.1767,236.1607,236.2061,23862.0
2022-06-27 13:10:00,260.37,260.83,260.19,260.33,26445.0,236.1789,236.5962,236.0156,236.1426,26445.0
2022-06-27 13:20:00,260.41,260.93,260.32,260.42,26968.0,236.2152,236.6869,236.1335,236.2242,26968.0
2022-06-27 13:30:00,260.36,260.58,260.27,260.41,13608.0,236.1698,236.3694,236.0882,236.2152,13608.0
2022-06-27 13:40:00,260.36,260.49,260.07,260.19,22595.0,236.1698,236.2877,235.9068,236.0156,22595.0
2022-06-27 13:50:00,260.15,260.49,259.61,259.61,16645.0,235.9793,236.2877,235.4895,235.4895,16645.0
2022-06-27 14:00:00,259.65,260.16,259.56,259.56,19739.0,235.5258,235.9884,235.4441,235.4441,19739.0
2022-06-27 14:10:00,259.47,259.92,259.14,259.89,33364.0,235.3625,235.7707,235.0632,235.7435,33364.0
2022-06-27 14:20:00,259.9,259.98,259.27,259.36,28233.0,235.7526,235.8251,235.1811,235.2627,28233.0
2022-06-27 14:30:00,259.37,259.77,259.17,259.56,26322.0,235.2718,235.6346,235.0904,235.4441,26322.0
2022-06-27 14:40:00,259.6,259.6,259.02,259.06,25784.0,235.4804,235.4804,234.9543,234.9906,25784.0
2022-06-27 14:50:00,259.06,259.19,258.9,258.96,20372.0,234.9906,235.1085,234.8455,234.8999,20372.0
2022-06-27 15:00:00,258.94,258.94,258.14,258.82,24310.0,234.8818,234.8818,234.1561,234.7729,24310.0
2022-06-27 15:10:00,258.75,259.17,258.71,259.03,21363.0,234.7094,235.0904,234.6731,234.9634,21363.0
2022-06-27 15:20:00,258.99,259.02,258.54,258.9,28743.0,234.9271,234.9543,234.5189,234.8455,28743.0
2022-06-27 15:30:00,258.87,259.01,258.54,258.68,29641.0,234.8183,234.9452,234.5189,234.6459,29641.0
2022-06-27 15:40:00,258.66,259.44,258.63,259.38,60399.0,234.6278,235.3353,234.6006,235.2809,60399.0
2022-06-27 15:50:00,259.33,259.37,258.65,259.15,114131.0,235.2355,235.2718,234.6187,235.0722,114131.0
2022-06-28 09:30:00,260.0,260.48,258.37,259.97,80885.0,235.8433,236.2787,234.3647,235.8161,80885.0
2022-06-28 09:40:00,260.27,260.27,258.68,259.25,50060.0,236.0882,236.0882,234.6459,235.163,50060.0
2022-06-28 09:50:00,259.16,259.28,258.0,258.04,80618.0,235.0813,235.1902,234.0291,234.0654,80618.0
2022-06-28 10:00:00,258.06,258.18,256.21,256.64,22421.0,234.0835,234.1924,232.4054,232.7954,22421.0
2022-06-28 10:10:00,256.48,258.68,256.48,258.68,18002.0,232.6503,234.6459,232.6503,234.6459,18002.0
2022-06-28 10:20:00,258.72,259.29,258.3,258.31,15372.0,234.6822,235.1992,234.3012,234.3103,15372.0
2022-06-28 10:30:00,258.36,258.5,257.75,258.04,27053.0,234.3556,234.4826,233.8023,234.0654,27053.0
2022-06-28 10:40:00,257.99,258.04,257.11,257.12,17525.0,234.02,234.0654,233.2218,233.2309,17525.0
2022-06-28 10:50:00,257.23,257.37,256.18,257.19,20914.0,233.3306,233.4576,232.3782,233.2943,20914.0
2022-06-28 11:00:00,257.25,257.37,256.4,256.41,18227.0,233.3488,233.4576,232.5777,232.5868,18227.0
2022-06-28 11:10:00,256.49,258.37,256.43,257.45,18254.0,232.6594,234.3647,232.605,233.5302,18254.0
2022-06-28 11:20:00,257.32,257.64,256.69,256.79,11648.0,233.4123,233.7025,232.8408,232.9315,11648.0
2022-06-28 11:30:00,256.79,257.1,255.71,255.79,21396.0,232.9315,233.2127,231.9519,232.0244,21396.0
2022-06-28 11:40:00,255.7,255.78,255.36,255.59,11173.0,231.9428,232.0154,231.6344,231.843,11173.0
2022-06-28 11:50:00,255.67,256.0,255.46,255.73,20412.0,231.9156,232.2149,231.7251,231.97,20412.0
2022-06-28 12:00:00,255.8,256.24,255.25,256.05,49590.0,232.0335,232.4326,231.5346,232.2603,49590.0
2022-06-28 12:10:00,256.03,256.22,255.84,256.02,6871.0,232.2421,232.4145,232.0698,232.2331,6871.0
2022-06-28 12:20:00,256.27,257.25,256.22,256.78,12150.0,232.4598,233.3488,232.4145,232.9224,12150.0
2022-06-28 12:30:00,256.78,256.86,256.49,256.72,5414.0,232.9224,232.995,232.6594,232.868,5414.0
2022-06-28 12:40:00,256.7,256.86,256.52,256.76,6258.0,232.8499,232.995,232.6866,232.9043,6258.0
2022-06-28 12:50:00,256.59,256.73,256.39,256.73,4339.0,232.7501,232.8771,232.5687,232.8771,4339.0
2022-06-28 13:00:00,256.49,256.58,255.84,255.88,8740.0,232.6594,232.741,232.0698,232.1061,8740.0
2022-06-28 13:10:00,255.92,256.08,255.08,255.08,8580.0,232.1423,232.2875,231.3804,231.3804,8580.0
2022-06-28 13:20:00,255.1,255.95,254.98,255.83,8222.0,231.3985,232.1696,231.2897,232.0607,8222.0
2022-06-28 13:30:00,256.17,256.28,255.76,255.83,8462.0,232.3691,232.4689,231.9972,232.0607,8462.0
2022-06-28 13:40:00,255.89,256.09,255.56,256.02,4543.0,232.1151,232.2965,231.8158,232.2331,4543.0
2022-06-28 13:50:00,256.01,256.18,255.8,255.82,7295.0,232.224,232.3782,232.0335,232.0516,7295.0
2022-06-28 14:00:00,255.83,256.17,255.55,255.55,14590.0,232.0607,232.3691,231.8067,231.8067,14590.0
2022-06-28 14:10:00,255.52,255.55,253.9,253.9,13790.0,231.7795,231.8067,230.31,230.31,13790.0
2022-06-28 14:20:00,253.9,254.11,253.69,253.74,14590.0,230.31,230.5005,230.1195,230.1649,14590.0
2022-06-28 14:30:00,253.65,253.65,252.74,252.92,18219.0,230.0832,230.0832,229.2578,229.4211,18219.0
2022-06-28 14:40:00,252.76,253.6,252.17,253.59,18607.0,229.2759,230.0379,228.7408,230.0288,18607.0
2022-06-28 14:50:00,253.54,253.8,253.26,253.61,7696.0,229.9835,230.2193,229.7295,230.047,7696.0
2022-06-28 15:00:00,253.67,253.88,253.45,253.84,8412.0,230.1014,230.2919,229.9018,230.2556,8412.0
2022-06-28 15:10:00,253.97,254.1,253.47,253.88,12793.0,230.3735,230.4914,229.92,230.2919,12793.0
2022-06-28 15:20:00,253.75,253.87,252.87,253.19,16276.0,230.174,230.2828,229.3757,229.666,16276.0
2022-06-28 15:30:00,253.1,253.25,252.36,252.73,22810.0,229.5844,229.7204,228.9131,229.2487,22810.0
2022-06-28 15:40:00,252.81,253.0,252.12,252.59,36067.0,229.3213,229.4936,228.6954,229.1217,36067.0
2022-06-28 15:50:00,252.48,253.15,252.35,253.03,105942.0,229.022,229.6297,228.904,229.5209,105942.0
2022-06-29 09:30:00,250.03,252.08,248.93,249.09,40848.0,226.7996,228.6591,225.8018,225.9469,40848.0
2022-06-29 09:40:00,248.97,249.55,247.15,247.39,22183.0,225.8381,226.3642,224.1872,224.4049,22183.0
2022-06-29 09:50:00,247.53,251.2,247.53,251.2,50039.0,224.5319,227.8609,224.5319,227.8609,50039.0
2022-06-29 10:00:00,251.19,252.24,250.4,251.14,32452.0,227.8518,228.8043,227.1352,227.8065,32452.0
2022-06-29 10:10:00,251.12,252.15,250.83,251.18,16645.0,227.7883,228.7226,227.5253,227.8427,16645.0
2022-06-29 10:20:00,251.25,252.23,250.61,251.99,24071.0,227.9062,228.7952,227.3257,228.5775,24071.0
2022-06-29 10:30:00,252.24,252.75,250.82,251.76,22886.0,228.8043,229.2669,227.5162,228.3689,22886.0
2022-06-29 10:40:00,251.71,253.46,251.58,253.22,20497.0,228.3235,229.9109,228.2056,229.6932,20497.0
2022-06-29 10:50:00,253.23,253.93,253.08,253.39,14439.0,229.7023,230.3372,229.5662,229.8474,14439.0
2022-06-29 11:00:00,253.28,253.57,252.68,252.73,34803.0,229.7476,230.0107,229.2034,229.2487,34803.0
2022-06-29 11:10:00,252.87,252.87,251.53,251.68,15769.0,229.3757,229.3757,228.1602,228.2963,15769.0
2022-06-29 11:20:00,251.57,251.79,250.84,250.91,16492.0,228.1965,228.3961,227.5343,227.5978,16492.0
2022-06-29 11:30:00,250.91,252.51,250.9,252.03,15561.0,227.5978,229.0492,227.5888,228.6138,15561.0
2022-06-29 11:40:00,251.99,252.11,251.11,251.3,14935.0,228.5775,228.6863,227.7792,227.9516,14935.0
2022-06-29 11:50:00,251.36,252.02,251.09,251.32,21529.0,228.006,228.6047,227.7611,227.9697,21529.0
2022-06-29 12:00:00,251.36,251.57,250.98,250.99,8684.0,228.006,228.1965,227.6613,227.6704,8684.0
2022-06-29 12:10:00,251.05,251.22,250.8,250.96,15072.0,227.7248,227.879,227.498,227.6432,15072.0
2022-06-29 12:20:00,250.98,251.28,250.45,250.81,16010.0,227.6613,227.9334,227.1806,227.5071,16010.0
2022-06-29 12:30:00,250.87,251.75,250.87,251.56,29583.0,227.5615,228.3598,227.5615,228.1874,29583.0
2022-06-29 12:40:00,251.51,251.85,250.8,250.8,10673.0,228.1421,228.4505,227.498,227.498,10673.0
2022-06-29 12:50:00,250.7,251.06,250.66,250.75,14159.0,227.4073,227.7339,227.3711,227.4527,14159.0
2022-06-29 13:00:00,250.7,250.94,250.31,250.94,14586.0,227.4073,227.625,227.0536,227.625,14586.0
2022-06-29 13:10:00,250.83,251.12,250.17,250.31,20804.0,227.5253,227.7883,226.9266,227.0536,20804.0
2022-06-29 13:20:00,250.38,251.35,250.25,251.25,12989.0,227.1171,227.9969,226.9991,227.9062,12989.0
2022-06-29 13:30:00,251.19,251.65,250.94,251.65,11259.0,227.8518,228.2691,227.625,228.2691,11259.0
2022-06-29 13:40:00,251.73,251.98,251.53,251.65,11761.0,228.3416,228.5684,228.1602,228.2691,11761.0
2022-06-29 13:50:00,251.63,252.05,251.63,251.92,24380.0,228.2509,228.6319,228.2509,228.514,24380.0
2022-06-29 14:00:00,251.97,252.42,251.89,252.09,36061.0,228.5593,228.9675,228.4868,228.6682,36061.0
2022-06-29 14:10:00,252.02,252.17,251.8,252.06,24507.0,228.6047,228.7408,228.4051,228.641,24507.0
2022-06-29 14:20:00,251.92,252.46,251.66,252.33,28346.0,228.514,229.0038,228.2781,228.8859,28346.0
2022-06-29 14:30:00,252.37,252.37,251.55,251.87,18493.0,228.9222,228.9222,228.1784,228.4686,18493.0
2022-06-29 14:40:00,251.9,252.04,251.79,252.03,11315.0,228.4958,228.6228,228.3961,228.6138,11315.0
2022-06-29 14:50:00,251.96,252.63,251.81,252.59,16947.0,228.5503,229.158,228.4142,229.1217,16947.0
2022-06-29 15:00:00,252.51,252.71,252.19,252.57,16381.0,229.0492,229.2306,228.7589,229.1036,16381.0
2022-06-29 15:10:00,252.59,253.07,252.21,252.79,18411.0,229.1217,229.5571,228.777,229.3032,18411.0
2022-06-29 15:20:00,252.81,253.46,252.69,253.37,35366.0,229.3213,229.9109,229.2124,229.8293,35366.0
2022-06-29 15:30:00,253.43,253.43,252.65,252.66,30078.0,229.8837,229.8837,229.1762,229.1852,30078.0
2022-06-29 15:40:00,252.67,253.13,252.47,252.95,52415.0,229.1943,229.6116,229.0129,229.4483,52415.0
2022-06-29 15:50:00,253.07,253.66,252.78,253.11,98575.0,229.5571,230.0923,229.2941,229.5934,98575.0
2022-06-30 09:30:00,251.61,254.61,250.21,251.85,45699.0,228.2328,230.9541,226.9629,228.4505,45699.0
2022-06-30 09:40:00,251.95,254.87,251.74,254.61,34942.0,228.5412,231.1899,228.3507,230.9541,34942.0
2022-06-30 09:50:00,254.45,254.73,253.08,253.08,19437.0,230.8089,231.0629,229.5662,229.5662,19437.0
2022-06-30 10:00:00,253.38,253.38,252.0,252.85,23831.0,229.8383,229.8383,228.5866,229.3576,23831.0
2022-06-30 10:10:00,252.79,253.71,252.75,252.92,13752.0,229.3032,230.1377,229.2669,229.4211,13752.0
2022-06-30 10:20:00,252.82,253.07,251.97,252.2,19317.0,229.3304,229.5571,228.5593,228.768,19317.0
2022-06-30 10:30:00,252.21,253.91,252.18,253.63,14549.0,228.777,230.3191,228.7498,230.0651,14549.0
2022-06-30 10:40:00,253.56,254.15,253.35,253.51,23302.0,230.0016,230.5368,229.8111,229.9563,23302.0
2022-06-30 10:50:00,253.49,253.9,253.45,253.87,15650.0,229.9381,230.31,229.9018,230.2828,15650.0
2022-06-30 11:00:00,253.84,254.02,253.07,253.93,24008.0,230.2556,230.4189,229.5571,230.3372,24008.0
2022-06-30 11:10:00,253.95,253.99,252.83,252.83,10760.0,230.3554,230.3917,229.3394,229.3394,10760.0
2022-06-30 11:20:00,252.88,253.44,252.88,253.2,18250.0,229.3848,229.8928,229.3848,229.6751,18250.0
2022-06-30 11:30:00,253.12,254.13,252.85,254.13,15254.0,229.6025,230.5187,229.3576,230.5187,15254.0
2022-06-30 11:40:00,254.15,254.18,253.73,254.07,14752.0,230.5368,230.564,230.1558,230.4642,14752.0
2022-06-30 11:50:00,254.06,255.46,253.89,255.26,26215.0,230.4552,231.7251,230.301,231.5437,26215.0
2022-06-30 12:00:00,255.21,255.27,254.67,254.79,7423.0,231.4983,231.5527,231.0085,231.1173,7423.0
2022-06-30 12:10:00,254.44,255.08,253.95,254.94,7993.0,230.7999,231.3804,230.3554,231.2534,7993.0
2022-06-30 12:20:00,254.99,255.74,254.91,255.52,10051.0,231.2987,231.9791,231.2262,231.7795,10051.0
2022-06-30 12:30:00,255.6,255.94,254.93,255.08,14675.0,231.8521,232.1605,231.2443,231.3804,14675.0
2022-06-30 12:40:00,255.09,256.24,254.85,256.21,13497.0,231.3895,232.4326,231.1718,232.4054,13497.0
2022-06-30 12:50:00,256.09,256.92,255.95,256.82,6192.0,232.2965,233.0494,232.1696,232.9587,6192.0
2022-06-30 13:00:00,256.82,257.17,256.4,257.04,27247.0,232.9587,233.2762,232.5777,233.1583,27247.0
2022-06-30 13:10:00,256.91,256.96,255.78,256.24,28865.0,233.0404,233.0857,232.0154,232.4326,28865.0
2022-06-30 13:20:00,256.35,256.89,256.26,256.82,19251.0,232.5324,233.0222,232.4508,232.9587,19251.0
2022-06-30 13:30:00,256.73,257.71,256.59,257.31,14745.0,232.8771,233.766,232.7501,233.4032,14745.0
2022-06-30 13:40:00,257.29,257.61,256.54,257.03,12477.0,233.3851,233.6753,232.7047,233.1492,12477.0
2022-06-30 13:50:00,257.25,257.65,256.97,257.17,14739.0,233.3488,233.7116,233.0948,233.2762,14739.0
2022-06-30 14:00:00,257.26,257.3,256.47,256.61,12190.0,233.3578,233.3941,232.6412,232.7682,12190.0
2022-06-30 14:10:00,256.68,256.79,256.06,256.38,16620.0,232.8317,232.9315,232.2693,232.5596,16620.0
2022-06-30 14:20:00,256.44,256.72,255.44,256.3,19001.0,232.614,232.868,231.7069,232.487,19001.0
2022-06-30 14:30:00,256.43,256.66,256.2,256.5,7038.0,232.605,232.8136,232.3963,232.6685,7038.0
2022-06-30 14:40:00,256.4,256.46,255.67,255.73,15085.0,232.5777,232.6322,231.9156,231.97,15085.0
2022-06-30 14:50:00,255.63,255.74,255.0,255.68,11698.0,231.8793,231.9791,231.3078,231.9246,11698.0
2022-06-30 15:00:00,255.65,255.88,254.4,254.42,11736.0,231.8974,232.1061,230.7636,230.7817,11736.0
2022-06-30 15:10:00,254.4,254.61,253.81,253.81,12275.0,230.7636,230.9541,230.2284,230.2284,12275.0
2022-06-30 15:20:00,253.92,255.07,253.92,255.07,13130.0,230.3282,231.3713,230.3282,231.3713,13130.0
2022-06-30 15:30:00,255.28,256.19,255.09,255.46,26019.0,231.5618,232.3873,231.3895,231.7251,26019.0
2022-06-30 15:40:00,255.4,255.86,254.38,255.29,31586.0,231.6707,232.0879,230.7454,231.5709,31586.0
2022-06-30 15:50:00,255.25,256.19,254.4,255.89,171077.0,231.5346,232.3873,230.7636,232.1151,171077.0
2022-07-01 09:30:00,254.53,255.04,252.44,254.83,54071.0,230.8815,231.3441,228.9857,231.1536,54071.0
2022-07-01 09:40:00,254.78,256.49,254.78,256.1,14460.0,231.1083,232.6594,231.1083,232.3056,14460.0
2022-07-01 09:50:00,255.99,257.48,255.93,257.27,20613.0,232.2058,233.5574,232.1514,233.3669,20613.0
2022-07-01 10:00:00,257.4,258.12,256.29,257.36,16584.0,233.4848,234.1379,232.478,233.4486,16584.0
2022-07-01 10:10:00,257.82,257.82,256.54,257.53,11696.0,233.8658,233.8658,232.7047,233.6028,11696.0
2022-07-01 10:20:00,257.47,258.35,257.32,258.29,16606.0,233.5483,234.3466,233.4123,234.2921,16606.0
2022-07-01 10:30:00,258.15,258.68,257.94,258.34,14306.0,234.1652,234.6459,233.9747,234.3375,14306.0
2022-07-01 10:40:00,258.33,258.54,257.73,258.07,16286.0,234.3284,234.5189,233.7842,234.0926,16286.0
2022-07-01 10:50:00,257.84,258.66,257.43,258.4,15113.0,233.884,234.6278,233.512,234.3919,15113.0
2022-07-01 11:00:00,258.42,258.42,256.87,257.81,12926.0,234.4101,234.4101,233.0041,233.8567,12926.0
2022-07-01 11:10:00,257.94,259.04,257.94,258.79,10487.0,233.9747,234.9725,233.9747,234.7457,10487.0
2022-07-01 11:20:00,258.75,258.95,257.45,257.45,5405.0,234.7094,234.8908,233.5302,233.5302,5405.0
2022-07-01 11:30:00,257.63,258.51,257.55,258.06,6256.0,233.6935,234.4917,233.6209,234.0835,6256.0
2022-07-01 11:40:00,258.17,258.4,257.61,257.86,8279.0,234.1833,234.3919,233.6753,233.9021,8279.0
2022-07-01 11:50:00,257.38,257.38,256.01,256.22,12443.0,233.4667,233.4667,232.224,232.4145,12443.0
2022-07-01 12:00:00,256.21,256.31,255.84,256.19,9967.0,232.4054,232.4961,232.0698,232.3873,9967.0
2022-07-01 12:10:00,256.12,256.45,255.71,256.32,11116.0,232.3238,232.6231,231.9519,232.5052,11116.0
2022-07-01 12:20:00,256.25,256.35,255.48,255.6,9857.0,232.4417,232.5324,231.7432,231.8521,9857.0
2022-07-01 12:30:00,255.53,255.72,254.97,255.05,14221.0,231.7886,231.9609,231.2806,231.3532,14221.0
2022-07-01 12:40:00,255.13,255.59,255.13,255.51,6614.0,231.4257,231.843,231.4257,231.7704,6614.0
2022-07-01 12:50:00,255.6,255.96,255.09,255.1,7361.0,231.8521,232.1786,231.3895,231.3985,7361.0
2022-07-01 13:00:00,255.01,255.37,254.72,254.94,4059.0,231.3169,231.6434,231.0538,231.2534,4059.0
2022-07-01 13:10:00,254.81,255.3,254.59,255.29,6600.0,231.1355,231.5799,230.9359,231.5709,6600.0
2022-07-01 13:20:00,255.27,255.81,255.14,255.57,5593.0,231.5527,232.0426,231.4348,231.8249,5593.0
2022-07-01 13:30:00,255.59,256.26,255.57,255.98,11459.0,231.843,232.4508,231.8249,232.1968,11459.0
2022-07-01 13:40:00,256.06,256.42,255.9,256.06,11216.0,232.2693,232.5959,232.1242,232.2693,11216.0
2022-07-01 13:50:00,256.12,256.37,255.57,255.8,17066.0,232.3238,232.5505,231.8249,232.0335,17066.0
2022-07-01 14:00:00,255.88,256.12,255.75,256.07,11838.0,232.1061,232.3238,231.9881,232.2784,11838.0
2022-07-01 14:10:00,256.02,256.23,255.61,256.1,11128.0,232.2331,232.4235,231.8611,232.3056,11128.0
2022-07-01 14:20:00,256.13,256.83,256.12,256.61,15637.0,232.3328,232.9678,232.3238,232.7682,15637.0
2022-07-01 14:30:00,256.67,257.37,256.52,257.11,12267.0,232.8227,233.4576,232.6866,233.2218,12267.0
2022-07-01 14:40:00,257.09,257.2,256.5,256.82,10841.0,233.2036,233.3034,232.6685,232.9587,10841.0
2022-07-01 14:50:00,256.79,256.9,256.29,256.81,9164.0,232.9315,233.0313,232.478,232.9497,9164.0
2022-07-01 15:00:00,256.82,257.04,256.33,256.98,12110.0,232.9587,233.1583,232.5142,233.1039,12110.0
2022-07-01 15:10:00,257.0,257.72,256.85,257.64,20609.0,233.122,233.7751,232.9859,233.7025,20609.0
2022-07-01 15:20:00,257.41,257.7,257.09,257.47,14551.0,233.4939,233.757,233.2036,233.5483,14551.0
2022-07-01 15:30:00,257.46,258.23,257.46,258.03,39871.0,233.5393,234.2377,233.5393,234.0563,39871.0
2022-07-01 15:40:00,258.02,258.63,257.8,258.55,71387.0,234.0472,234.6006,233.8477,234.528,71387.0
2022-07-01 15:50:00,258.66,258.73,257.43,258.4,83108.0,234.6278,234.6913,233.512,234.3919,83108.0
2022-07-05 09:30:00,255.49,255.81,253.18,254.85,42224.0,231.7523,232.0426,229.6569,231.1718,42224.0
2022-07-05 09:40:00,254.1,254.45,252.27,252.28,13808.0,230.4914,230.8089,228.8315,228.8405,13808.0
2022-07-05 09:50:00,251.96,252.57,251.29,251.84,10901.0,228.5503,229.1036,227.9425,228.4414,10901.0
2022-07-05 10:00:00,251.75,252.39,250.92,252.16,10322.0,228.3598,228.9403,227.6069,228.7317,10322.0
2022-07-05 10:10:00,252.23,252.82,251.25,251.83,13321.0,228.7952,229.3304,227.9062,228.4323,13321.0
2022-07-05 10:20:00,251.99,252.63,251.74,251.92,12490.0,228.5775,229.158,228.3507,228.514,12490.0
2022-07-05 10:30:00,252.13,252.56,251.13,251.31,13574.0,228.7045,229.0945,227.7974,227.9607,13574.0
2022-07-05 10:40:00,251.26,251.42,250.2,251.42,13255.0,227.9153,228.0604,226.9538,228.0604,13255.0
2022-07-05 10:50:00,251.5,251.95,250.38,250.48,15340.0,228.133,228.5412,227.1171,227.2078,15340.0
2022-07-05 11:00:00,250.48,250.75,250.0,250.18,11357.0,227.2078,227.4527,226.7724,226.9356,11357.0
2022-07-05 11:10:00,250.18,251.2,250.1,251.2,18882.0,226.9356,227.8609,226.8631,227.8609,18882.0
2022-07-05 11:20:00,251.3,251.4,249.94,250.01,22573.0,227.9516,228.0423,226.7179,226.7814,22573.0
2022-07-05 11:30:00,249.89,250.4,249.63,250.36,19409.0,226.6726,227.1352,226.4368,227.0989,19409.0
2022-07-05 11:40:00,250.3,251.0,250.3,250.52,7165.0,227.0445,227.6795,227.0445,227.2441,7165.0
2022-07-05 11:50:00,250.51,250.51,249.71,249.78,6939.0,227.235,227.235,226.5093,226.5728,6939.0
2022-07-05 12:00:00,249.86,250.69,249.86,250.59,6742.0,226.6454,227.3983,226.6454,227.3076,6742.0
2022-07-05 12:10:00,250.76,250.86,249.89,250.46,10256.0,227.4618,227.5525,226.6726,227.1896,10256.0
2022-07-05 12:20:00,250.44,251.46,250.25,251.22,7908.0,227.1715,228.0967,226.9991,227.879,7908.0
2022-07-05 12:30:00,251.18,251.39,250.8,250.99,4930.0,227.8427,228.0332,227.498,227.6704,4930.0
2022-07-05 12:40:00,251.0,251.17,250.72,250.82,9192.0,227.6795,227.8337,227.4255,227.5162,9192.0
2022-07-05 12:50:00,250.75,252.07,250.73,252.01,18915.0,227.4527,228.65,227.4345,228.5956,18915.0
2022-07-05 13:00:00,252.06,252.27,251.55,251.9,16698.0,228.641,228.8315,228.1784,228.4958,16698.0
2022-07-05 13:10:00,252.01,252.31,251.67,252.31,17681.0,228.5956,228.8678,228.2872,228.8678,17681.0
2022-07-05 13:20:00,252.3,252.45,251.73,251.91,10427.0,228.8587,228.9947,228.3416,228.5049,10427.0
2022-07-05 13:30:00,251.79,253.16,251.67,253.07,14361.0,228.3961,229.6388,228.2872,229.5571,14361.0
2022-07-05 13:40:00,253.15,253.72,252.89,253.44,30016.0,229.6297,230.1467,229.3939,229.8928,30016.0
2022-07-05 13:50:00,253.5,254.1,253.5,254.1,29909.0,229.9472,230.4914,229.9472,230.4914,29909.0
2022-07-05 14:00:00,254.06,254.75,254.03,254.34,26239.0,230.4552,231.081,230.4279,230.7091,26239.0
2022-07-05 14:10:00,254.39,255.06,254.17,254.78,16851.0,230.7545,231.3622,230.5549,231.1083,16851.0
2022-07-05 14:20:00,254.45,254.8,254.21,254.46,8553.0,230.8089,231.1264,230.5912,230.818,8553.0
2022-07-05 14:30:00,254.54,255.09,254.35,255.09,6484.0,230.8906,231.3895,230.7182,231.3895,6484.0
2022-07-05 14:40:00,255.05,255.27,254.83,254.84,7103.0,231.3532,231.5527,231.1536,231.1627,7103.0
2022-07-05 14:50:00,255.11,255.37,255.03,255.03,6288.0,231.4076,231.6434,231.335,231.335,6288.0
2022-07-05 15:00:00,255.03,255.75,254.95,255.56,9154.0,231.335,231.9881,231.2625,231.8158,9154.0
2022-07-05 15:10:00,255.6,255.8,254.8,255.05,13925.0,231.8521,232.0335,231.1264,231.3532,13925.0
2022-07-05 15:20:00,255.2,255.68,255.07,255.35,15473.0,231.4892,231.9246,231.3713,231.6253,15473.0
2022-07-05 15:30:00,255.44,255.71,254.97,255.13,15217.0,231.7069,231.9519,231.2806,231.4257,15217.0
2022-07-05 15:40:00,255.17,255.65,255.1,255.65,15947.0,231.462,231.8974,231.3985,231.8974,15947.0
2022-07-05 15:50:00,255.52,256.06,254.92,255.93,54584.0,231.7795,232.2693,231.2353,232.1514,54584.0
2022-07-06 09:30:00,257.96,260.42,256.84,259.54,43975.0,233.9928,236.2242,232.9769,235.426,43975.0
2022-07-06 09:40:00,259.41,259.46,256.69,257.4,15612.0,235.3081,235.3534,232.8408,233.4848,15612.0
2022-07-06 09:50:00,257.57,259.39,257.08,258.33,21168.0,233.639,235.2899,233.1946,234.3284,21168.0
2022-07-06 10:00:00,258.16,260.25,257.97,259.87,15710.0,234.1742,236.07,234.0019,235.7253,15710.0
2022-07-06 10:10:00,260.13,260.13,258.81,259.22,11778.0,235.9612,235.9612,234.7638,235.1357,11778.0
2022-07-06 10:20:00,259.44,260.43,259.21,260.01,29010.0,235.3353,236.2333,235.1267,235.8523,29010.0
2022-07-06 10:30:00,260.09,260.58,259.67,260.27,20399.0,235.9249,236.3694,235.5439,236.0882,20399.0
2022-07-06 10:40:00,260.27,260.42,259.03,259.04,24154.0,236.0882,236.2242,234.9634,234.9725,24154.0
2022-07-06 10:50:00,258.99,258.99,258.25,258.54,9077.0,234.9271,234.9271,234.2559,234.5189,9077.0
2022-07-06 11:00:00,258.35,258.41,257.5,258.4,10765.0,234.3466,234.401,233.5755,234.3919,10765.0
2022-07-06 11:10:00,258.37,258.74,258.11,258.16,7207.0,234.3647,234.7003,234.1289,234.1742,7207.0
2022-07-06 11:20:00,258.17,258.64,258.1,258.37,16171.0,234.1833,234.6096,234.1198,234.3647,16171.0
2022-07-06 11:30:00,258.4,258.58,257.81,258.16,12539.0,234.3919,234.5552,233.8567,234.1742,12539.0
2022-07-06 11:40:00,258.11,258.21,257.52,257.53,10176.0,234.1289,234.2196,233.5937,233.6028,10176.0
2022-07-06 11:50:00,257.53,258.19,257.48,258.19,5106.0,233.6028,234.2014,233.5574,234.2014,5106.0
2022-07-06 12:00:00,258.11,258.15,257.55,257.68,8322.0,234.1289,234.1652,233.6209,233.7388,8322.0
2022-07-06 12:10:00,257.75,258.62,257.51,258.61,4631.0,233.8023,234.5915,233.5846,234.5824,4631.0
2022-07-06 12:20:00,258.58,259.44,258.55,259.24,17253.0,234.5552,235.3353,234.528,235.1539,17253.0
2022-07-06 12:30:00,259.17,259.73,259.01,259.44,13973.0,235.0904,235.5984,234.9452,235.3353,13973.0
2022-07-06 12:40:00,259.61,259.9,259.45,259.84,5516.0,235.4895,235.7526,235.3444,235.6981,5516.0
2022-07-06 12:50:00,259.73,259.77,259.2,259.23,9026.0,235.5984,235.6346,235.1176,235.1448,9026.0
2022-07-06 13:00:00,259.42,259.49,259.13,259.13,10213.0,235.3172,235.3807,235.0541,235.0541,10213.0
2022-07-06 13:10:00,259.03,259.18,258.55,258.78,6828.0,234.9634,235.0995,234.528,234.7366,6828.0
2022-07-06 13:20:00,258.65,258.94,258.55,258.59,3972.0,234.6187,234.8818,234.528,234.5643,3972.0
2022-07-06 13:30:00,258.56,259.16,258.52,259.03,7044.0,234.5371,235.0813,234.5008,234.9634,7044.0
2022-07-06 13:40:00,259.09,259.43,258.99,259.11,4889.0,235.0178,235.3262,234.9271,235.036,4889.0
2022-07-06 13:50:00,259.18,259.19,258.85,258.97,4732.0,235.0995,235.1085,234.8001,234.909,4732.0
2022-07-06 14:00:00,258.87,259.32,258.35,258.63,9683.0,234.8183,235.2264,234.3466,234.6006,9683.0
2022-07-06 14:10:00,258.51,258.75,258.06,258.09,7404.0,234.4917,234.7094,234.0835,234.1107,7404.0
2022-07-06 14:20:00,258.41,259.18,257.87,259.15,9442.0,234.401,235.0995,233.9112,235.0722,9442.0
2022-07-06 14:30:00,259.37,260.27,259.12,259.84,9149.0,235.2718,236.0882,235.045,235.6981,9149.0
2022-07-06 14:40:00,259.93,260.56,259.22,259.22,9808.0,235.7798,236.3512,235.1357,235.1357,9808.0
2022-07-06 14:50:00,259.37,259.37,258.85,259.19,5440.0,235.2718,235.2718,234.8001,235.1085,5440.0
2022-07-06 15:00:00,259.02,259.02,258.43,258.86,8606.0,234.9543,234.9543,234.4191,234.8092,8606.0
2022-07-06 15:10:00,259.11,259.36,258.86,258.99,10075.0,235.036,235.2627,234.8092,234.9271,10075.0
2022-07-06 15:20:00,258.98,259.73,258.98,259.61,7207.0,234.918,235.5984,234.918,235.4895,7207.0
2022-07-06 15:30:00,259.65,260.36,259.46,259.81,26893.0,235.5258,236.1698,235.3534,235.6709,26893.0
2022-07-06 15:40:00,259.73,259.75,259.01,259.14,25831.0,235.5984,235.6165,234.9452,235.0632,25831.0
2022-07-06 15:50:00,259.22,259.44,258.05,258.24,73100.0,235.1357,235.3353,234.0744,234.2468,73100.0
2022-07-07 09:30:00,258.5,260.1,258.24,259.8,22833.0,234.4826,235.934,234.2468,235.6619,22833.0
2022-07-07 09:40:00,259.8,260.58,257.45,258.21,20683.0,235.6619,236.3694,233.5302,234.2196,20683.0
2022-07-07 09:50:00,258.23,258.67,257.34,258.01,13947.0,234.2377,234.6368,233.4304,234.0382,13947.0
2022-07-07 10:00:00,258.19,259.45,257.92,258.29,29983.0,234.2014,235.3444,233.9565,234.2921,29983.0
2022-07-07 10:10:00,258.23,259.21,258.23,258.55,35602.0,234.2377,235.1267,234.2377,234.528,35602.0
2022-07-07 10:20:00,258.68,259.1,258.37,258.38,12332.0,234.6459,235.0269,234.3647,234.3738,12332.0
2022-07-07 10:30:00,258.55,259.13,258.48,258.77,8102.0,234.528,235.0541,234.4645,234.7275,8102.0
2022-07-07 10:40:00,258.75,258.94,258.43,258.94,28027.0,234.7094,234.8818,234.4191,234.8818,28027.0
2022-07-07 10:50:00,258.94,259.74,258.82,259.32,8646.0,234.8818,235.6074,234.7729,235.2264,8646.0
2022-07-07 11:00:00,259.28,260.17,259.24,259.94,12579.0,235.1902,235.9975,235.1539,235.7888,12579.0
2022-07-07 11:10:00,259.75,259.92,259.46,259.55,5810.0,235.6165,235.7707,235.3534,235.4351,5810.0
2022-07-07 11:20:00,259.5,259.58,259.03,259.03,7717.0,235.3897,235.4623,234.9634,234.9634,7717.0
2022-07-07 11:30:00,258.9,259.09,258.79,259.05,4760.0,234.8455,235.0178,234.7457,234.9815,4760.0
2022-07-07 11:40:00,259.05,259.19,258.9,259.19,6424.0,234.9815,235.1085,234.8455,235.1085,6424.0
2022-07-07 11:50:00,259.16,259.3,258.96,259.23,9280.0,235.0813,235.2083,234.8999,235.1448,9280.0
2022-07-07 12:00:00,259.31,259.31,258.53,258.87,27876.0,235.2174,235.2174,234.5098,234.8183,27876.0
2022-07-07 12:10:00,258.81,259.08,258.75,258.91,2402.0,234.7638,235.0087,234.7094,234.8545,2402.0
2022-07-07 12:20:00,258.9,258.9,258.48,258.5,11478.0,234.8455,234.8455,234.4645,234.4826,11478.0
2022-07-07 12:30:00,258.52,258.71,258.22,258.46,5663.0,234.5008,234.6731,234.2286,234.4464,5663.0
2022-07-07 12:40:00,258.46,258.61,257.76,257.78,7680.0,234.4464,234.5824,233.8114,233.8295,7680.0
2022-07-07 12:50:00,257.77,258.04,257.4,257.59,9640.0,233.8205,234.0654,233.4848,233.6572,9640.0
2022-07-07 13:00:00,257.59,257.8,257.26,257.48,10435.0,233.6572,233.8477,233.3578,233.5574,10435.0
2022-07-07 13:10:00,257.43,257.44,257.02,257.28,5578.0,233.512,233.5211,233.1401,233.376,5578.0
2022-07-07 13:20:00,257.24,257.25,256.91,257.07,6100.0,233.3397,233.3488,233.0404,233.1855,6100.0
2022-07-07 13:30:00,257.06,257.32,256.93,257.18,6560.0,233.1764,233.4123,233.0585,233.2853,6560.0
2022-07-07 13:40:00,257.14,257.44,256.94,256.96,5622.0,233.249,233.5211,233.0676,233.0857,5622.0
2022-07-07 13:50:00,256.99,257.07,256.39,256.4,14635.0,233.1129,233.1855,232.5687,232.5777,14635.0
2022-07-07 14:00:00,256.43,257.1,256.43,256.62,12075.0,232.605,233.2127,232.605,232.7773,12075.0
2022-07-07 14:10:00,256.58,256.67,256.17,256.23,8739.0,232.741,232.8227,232.3691,232.4235,8739.0
2022-07-07 14:20:00,256.19,256.57,255.85,255.97,17159.0,232.3873,232.732,232.0788,232.1877,17159.0
2022-07-07 14:30:00,255.95,256.04,255.41,255.74,9388.0,232.1696,232.2512,231.6797,231.9791,9388.0
2022-07-07 14:40:00,255.76,255.81,255.47,255.69,8375.0,231.9972,232.0426,231.7342,231.9337,8375.0
2022-07-07 14:50:00,255.64,256.05,255.44,255.95,15929.0,231.8884,232.2603,231.7069,232.1696,15929.0
2022-07-07 15:00:00,255.96,256.68,255.95,256.68,10744.0,232.1786,232.8317,232.1696,232.8317,10744.0
2022-07-07 15:10:00,256.68,257.42,256.55,257.42,13673.0,232.8317,233.503,232.7138,233.503,13673.0
2022-07-07 15:20:00,257.35,257.87,257.12,257.25,13802.0,233.4395,233.9112,233.2309,233.3488,13802.0
2022-07-07 15:30:00,257.19,257.56,256.82,256.88,19099.0,233.2943,233.63,232.9587,233.0131,19099.0
2022-07-07 15:40:00,256.7,257.68,256.67,257.65,26713.0,232.8499,233.7388,232.8227,233.7116,26713.0
2022-07-07 15:50:00,257.72,257.82,256.66,257.08,50303.0,233.7751,233.8658,232.8136,233.1946,50303.0
2022-07-08 09:30:00,255.32,255.59,253.72,254.44,22647.0,231.5981,231.843,230.1467,230.7999,22647.0
2022-07-08 09:40:00,254.47,254.79,253.76,254.3,6688.0,230.8271,231.1173,230.183,230.6729,6688.0
2022-07-08 09:50:00,254.37,254.87,253.75,254.74,32058.0,230.7364,231.1899,230.174,231.072,32058.0
2022-07-08 10:00:00,254.77,255.35,254.42,255.34,14331.0,231.0992,231.6253,230.7817,231.6162,14331.0
2022-07-08 10:10:00,255.25,257.39,255.09,257.25,13935.0,231.5346,233.4758,231.3895,233.3488,13935.0
2022-07-08 10:20:00,257.01,257.88,256.79,257.44,21460.0,233.1311,233.9202,232.9315,233.5211,21460.0
2022-07-08 10:30:00,257.64,257.7,257.11,257.48,6666.0,233.7025,233.757,233.2218,233.5574,6666.0
2022-07-08 10:40:00,257.37,257.52,256.82,256.99,4734.0,233.4576,233.5937,232.9587,233.1129,4734.0
2022-07-08 10:50:00,256.98,257.58,256.6,256.98,8815.0,233.1039,233.6481,232.7592,233.1039,8815.0
2022-07-08 11:00:00,256.87,256.97,256.31,256.74,9602.0,233.0041,233.0948,232.4961,232.8862,9602.0
2022-07-08 11:10:00,256.66,256.66,255.16,255.41,14967.0,232.8136,232.8136,231.453,231.6797,14967.0
2022-07-08 11:20:00,255.33,256.11,255.26,255.89,6298.0,231.6072,232.3147,231.5437,232.1151,6298.0
2022-07-08 11:30:00,256.05,256.41,255.74,255.94,8328.0,232.2603,232.5868,231.9791,232.1605,8328.0
2022-07-08 11:40:00,255.92,256.39,255.79,256.03,10521.0,232.1423,232.5687,232.0244,232.2421,10521.0
2022-07-08 11:50:00,256.26,256.27,256.01,256.02,3277.0,232.4508,232.4598,232.224,232.2331,3277.0
2022-07-08 12:00:00,256.06,256.16,255.82,255.9,5282.0,232.2693,232.36,232.0516,232.1242,5282.0
2022-07-08 12:10:00,255.9,255.97,255.1,255.28,5047.0,232.1242,232.1877,231.3985,231.5618,5047.0
2022-07-08 12:20:00,255.44,255.53,255.15,255.2,6952.0,231.7069,231.7886,231.4439,231.4892,6952.0
2022-07-08 12:30:00,255.3,255.55,255.14,255.14,9910.0,231.5799,231.8067,231.4348,231.4348,9910.0
2022-07-08 12:40:00,255.14,255.36,255.0,255.36,36136.0,231.4348,231.6344,231.3078,231.6344,36136.0
2022-07-08 12:50:00,255.32,255.48,255.21,255.25,3608.0,231.5981,231.7432,231.4983,231.5346,3608.0
2022-07-08 13:00:00,255.12,255.25,254.79,255.22,6260.0,231.4167,231.5346,231.1173,231.5074,6260.0
2022-07-08 13:10:00,255.32,255.47,255.05,255.17,5816.0,231.5981,231.7342,231.3532,231.462,5816.0
2022-07-08 13:20:00,255.13,255.53,254.97,255.46,10022.0,231.4257,231.7886,231.2806,231.7251,10022.0
2022-07-08 13:30:00,255.31,255.38,254.98,255.26,10539.0,231.589,231.6525,231.2897,231.5437,10539.0
2022-07-08 13:40:00,255.19,255.26,254.82,255.14,6087.0,231.4802,231.5437,231.1445,231.4348,6087.0
2022-07-08 13:50:00,255.27,255.35,255.05,255.21,12950.0,231.5527,231.6253,231.3532,231.4983,12950.0
2022-07-08 14:00:00,255.32,255.32,255.03,255.2,4780.0,231.5981,231.5981,231.335,231.4892,4780.0
2022-07-08 14:10:00,255.06,256.03,255.05,256.03,7495.0,231.3622,232.2421,231.3532,232.2421,7495.0
2022-07-08 14:20:00,256.26,256.44,256.18,256.35,3045.0,232.4508,232.614,232.3782,232.5324,3045.0
2022-07-08 14:30:00,256.25,256.44,256.21,256.44,3211.0,232.4417,232.614,232.4054,232.614,3211.0
2022-07-08 14:40:00,256.31,256.63,256.24,256.49,3724.0,232.4961,232.7864,232.4326,232.6594,3724.0
2022-07-08 14:50:00,256.63,256.9,256.63,256.87,2452.0,232.7864,233.0313,232.7864,233.0041,2452.0
2022-07-08 15:00:00,257.06,257.28,256.73,256.75,4087.0,233.1764,233.376,232.8771,232.8952,4087.0
2022-07-08 15:10:00,256.92,257.02,256.61,256.73,5995.0,233.0494,233.1401,232.7682,232.8771,5995.0
2022-07-08 15:20:00,256.72,256.76,256.37,256.43,7649.0,232.868,232.9043,232.5505,232.605,7649.0
2022-07-08 15:30:00,256.46,256.46,255.52,255.61,37786.0,232.6322,232.6322,231.7795,231.8611,37786.0
2022-07-08 15:40:00,255.65,256.22,255.46,255.51,35042.0,231.8974,232.4145,231.7251,231.7704,35042.0
2022-07-08 15:50:00,255.5,255.63,254.76,254.85,49551.0,231.7614,231.8793,231.0901,231.1718,49551.0
2022-07-11 09:30:00,255.0,255.49,254.7,255.0,27095.0,231.3078,231.7523,231.0357,231.3078,27095.0
2022-07-11 09:40:00,255.03,256.15,254.87,256.12,16982.0,231.335,232.351,231.1899,232.3238,16982.0
2022-07-11 09:50:00,256.02,256.22,252.49,253.44,73152.0,232.2331,232.4145,229.031,229.8928,73152.0
2022-07-11 10:00:00,253.41,254.5,253.25,254.3,18312.0,229.8655,230.8543,229.7204,230.6729,18312.0
2022-07-11 10:10:00,254.26,254.86,254.07,254.3,13193.0,230.6366,231.1808,230.4642,230.6729,13193.0
2022-07-11 10:20:00,254.19,254.98,253.97,254.77,16271.0,230.5731,231.2897,230.3735,231.0992,16271.0
2022-07-11 10:30:00,254.77,255.51,254.77,255.16,17208.0,231.0992,231.7704,231.0992,231.453,17208.0
2022-07-11 10:40:00,255.18,256.26,255.07,255.99,35890.0,231.4711,232.4508,231.3713,232.2058,35890.0
2022-07-11 10:50:00,256.14,256.71,256.05,256.71,11709.0,232.3419,232.8589,232.2603,232.8589,11709.0
2022-07-11 11:00:00,256.6,257.48,256.6,257.48,9865.0,232.7592,233.5574,232.7592,233.5574,9865.0
2022-07-11 11:10:00,257.39,257.68,257.24,257.36,8853.0,233.4758,233.7388,233.3397,233.4486,8853.0
2022-07-11 11:20:00,257.38,257.66,257.04,257.66,8183.0,233.4667,233.7207,233.1583,233.7207,8183.0
2022-07-11 11:30:00,257.53,257.6,256.71,257.02,6679.0,233.6028,233.6663,232.8589,233.1401,6679.0
2022-07-11 11:40:00,257.03,257.03,256.39,256.39,4849.0,233.1492,233.1492,232.5687,232.5687,4849.0
2022-07-11 11:50:00,256.3,256.32,255.94,255.94,6803.0,232.487,232.5052,232.1605,232.1605,6803.0
2022-07-11 12:00:00,256.01,256.9,256.01,256.54,9937.0,232.224,233.0313,232.224,232.7047,9937.0
2022-07-11 12:10:00,256.48,256.58,255.99,256.04,2800.0,232.6503,232.741,232.2058,232.2512,2800.0
2022-07-11 12:20:00,256.11,256.29,256.1,256.13,3705.0,232.3147,232.478,232.3056,232.3328,3705.0
2022-07-11 12:30:00,256.26,257.44,256.26,257.28,11422.0,232.4508,233.5211,232.4508,233.376,11422.0
2022-07-11 12:40:00,257.15,257.35,256.95,257.26,7700.0,233.2581,233.4395,233.0766,233.3578,7700.0
2022-07-11 12:50:00,257.3,257.49,256.95,257.32,5816.0,233.3941,233.5665,233.0766,233.4123,5816.0
2022-07-11 13:00:00,257.31,258.0,257.29,257.91,5892.0,233.4032,234.0291,233.3851,233.9475,5892.0
2022-07-11 13:10:00,257.9,258.18,257.89,258.0,6381.0,233.9384,234.1924,233.9293,234.0291,6381.0
2022-07-11 13:20:00,257.95,258.08,257.48,257.52,9451.0,233.9837,234.1017,233.5574,233.5937,9451.0
2022-07-11 13:30:00,257.55,258.04,257.55,257.95,4580.0,233.6209,234.0654,233.6209,233.9837,4580.0
2022-07-11 13:40:00,257.9,258.19,257.82,258.01,9820.0,233.9384,234.2014,233.8658,234.0382,9820.0
2022-07-11 13:50:00,257.8,258.21,257.79,258.13,4025.0,233.8477,234.2196,233.8386,234.147,4025.0
2022-07-11 14:00:00,258.04,258.09,257.72,257.72,15359.0,234.0654,234.1107,233.7751,233.7751,15359.0
2022-07-11 14:10:00,257.67,257.73,257.12,257.49,5718.0,233.7297,233.7842,233.2309,233.5665,5718.0
2022-07-11 14:20:00,257.6,258.16,257.55,258.06,67504.0,233.6663,234.1742,233.6209,234.0835,67504.0
2022-07-11 14:30:00,257.96,258.24,257.87,258.04,15900.0,233.9928,234.2468,233.9112,234.0654,15900.0
2022-07-11 14:40:00,258.09,258.46,258.01,258.01,5575.0,234.1107,234.4464,234.0382,234.0382,5575.0
2022-07-11 14:50:00,257.98,258.39,257.84,258.1,44373.0,234.0109,234.3829,233.884,234.1198,44373.0
2022-07-11 15:00:00,258.13,258.37,257.87,257.87,8850.0,234.147,234.3647,233.9112,233.9112,8850.0
2022-07-11 15:10:00,257.77,257.92,257.56,257.68,22323.0,233.8205,233.9565,233.63,233.7388,22323.0
2022-07-11 15:20:00,257.7,257.76,257.46,257.7,13631.0,233.757,233.8114,233.5393,233.757,13631.0
2022-07-11 15:30:00,257.69,258.12,257.65,257.98,11770.0,233.7479,234.1379,233.7116,234.0109,11770.0
2022-07-11 15:40:00,257.94,258.05,257.69,257.73,43783.0,233.9747,234.0744,233.7479,233.7842,43783.0
2022-07-11 15:50:00,257.74,258.14,257.6,257.99,117488.0,233.7932,234.1561,233.6663,234.02,117488.0
2022-07-12 09:30:00,256.95,257.99,256.77,257.44,39671.0,233.0766,234.02,232.9134,233.5211,39671.0
2022-07-12 09:40:00,257.53,258.21,257.14,257.7,17970.0,233.6028,234.2196,233.249,233.757,17970.0
2022-07-12 09:50:00,257.67,257.93,256.78,257.19,19992.0,233.7297,233.9656,232.9224,233.2943,19992.0
2022-07-12 10:00:00,257.05,257.61,256.44,257.58,32171.0,233.1674,233.6753,232.614,233.6481,32171.0
2022-07-12 10:10:00,257.61,257.97,256.88,257.06,31446.0,233.6753,234.0019,233.0131,233.1764,31446.0
2022-07-12 10:20:00,257.17,257.45,256.66,257.02,27139.0,233.2762,233.5302,232.8136,233.1401,27139.0
2022-07-12 10:30:00,257.06,258.33,256.81,257.99,72025.0,233.1764,234.3284,232.9497,234.02,72025.0
2022-07-12 10:40:00,257.95,258.74,257.77,258.39,32790.0,233.9837,234.7003,233.8205,234.3829,32790.0
2022-07-12 10:50:00,258.43,258.74,258.01,258.17,27362.0,234.4191,234.7003,234.0382,234.1833,27362.0
2022-07-12 11:00:00,258.17,258.17,256.67,256.71,20356.0,234.1833,234.1833,232.8227,232.8589,20356.0
2022-07-12 11:10:00,256.63,257.04,256.18,256.19,21953.0,232.7864,233.1583,232.3782,232.3873,21953.0
2022-07-12 11:20:00,256.12,256.72,256.1,256.66,14805.0,232.3238,232.868,232.3056,232.8136,14805.0
2022-07-12 11:30:00,256.75,256.8,255.13,255.14,61362.0,232.8952,232.9406,231.4257,231.4348,61362.0
2022-07-12 11:40:00,255.11,255.39,254.8,255.39,11336.0,231.4076,231.6616,231.1264,231.6616,11336.0
2022-07-12 11:50:00,255.35,255.82,255.1,255.78,11468.0,231.6253,232.0516,231.3985,232.0154,11468.0
2022-07-12 12:00:00,255.83,255.92,255.3,255.31,19812.0,232.0607,232.1423,231.5799,231.589,19812.0
2022-07-12 12:10:00,255.22,256.04,255.22,256.03,13497.0,231.5074,232.2512,231.5074,232.2421,13497.0
2022-07-12 12:20:00,256.03,256.39,255.88,256.26,13031.0,232.2421,232.5687,232.1061,232.4508,13031.0
2022-07-12 12:30:00,256.26,256.68,256.07,256.62,14987.0,232.4508,232.8317,232.2784,232.7773,14987.0
2022-07-12 12:40:00,256.57,256.92,256.31,256.39,16559.0,232.732,233.0494,232.4961,232.5687,16559.0
2022-07-12 12:50:00,256.41,256.93,256.39,256.91,8961.0,232.5868,233.0585,232.5687,233.0404,8961.0
2022-07-12 13:00:00,256.83,256.9,256.09,256.29,9986.0,232.9678,233.0313,232.2965,232.478,9986.0
2022-07-12 13:10:00,256.05,256.26,255.5,255.53,24739.0,232.2603,232.4508,231.7614,231.7886,24739.0
2022-07-12 13:20:00,255.58,255.94,255.45,255.94,12031.0,231.8339,232.1605,231.716,232.1605,12031.0
2022-07-12 13:30:00,255.89,256.14,255.7,256.03,13616.0,232.1151,232.3419,231.9428,232.2421,13616.0
2022-07-12 13:40:00,256.01,256.56,256.01,256.51,9588.0,232.224,232.7229,232.224,232.6775,9588.0
2022-07-12 13:50:00,256.44,256.86,256.42,256.53,9634.0,232.614,232.995,232.5959,232.6957,9634.0
2022-07-12 14:00:00,256.47,256.51,256.03,256.35,8585.0,232.6412,232.6775,232.2421,232.5324,8585.0
2022-07-12 14:10:00,256.35,256.69,256.31,256.51,10127.0,232.5324,232.8408,232.4961,232.6775,10127.0
2022-07-12 14:20:00,256.5,256.69,256.07,256.27,11949.0,232.6685,232.8408,232.2784,232.4598,11949.0
2022-07-12 14:30:00,256.28,256.36,255.68,255.71,8274.0,232.4689,232.5415,231.9246,231.9519,8274.0
2022-07-12 14:40:00,255.67,255.95,255.57,255.92,8245.0,231.9156,232.1696,231.8249,232.1423,8245.0
2022-07-12 14:50:00,255.75,255.8,255.23,255.29,36384.0,231.9881,232.0335,231.5165,231.5709,36384.0
2022-07-12 15:00:00,255.21,255.24,254.54,254.6,15289.0,231.4983,231.5255,230.8906,230.945,15289.0
2022-07-12 15:10:00,254.63,254.99,254.43,254.87,15854.0,230.9722,231.2987,230.7908,231.1899,15854.0
2022-07-12 15:20:00,254.85,254.85,253.84,253.91,14188.0,231.1718,231.1718,230.2556,230.3191,14188.0
2022-07-12 15:30:00,253.76,254.18,253.15,253.46,26910.0,230.183,230.564,229.6297,229.9109,26910.0
2022-07-12 15:40:00,253.45,254.35,253.33,254.35,32334.0,229.9018,230.7182,229.793,230.7182,32334.0
2022-07-12 15:50:00,254.28,255.9,254.2,255.49,179424.0,230.6547,232.1242,230.5821,231.7523,179424.0
2022-07-13 09:30:00,252.41,252.88,251.17,252.88,24826.0,228.9585,229.3848,227.8337,229.3848,24826.0
2022-07-13 09:40:00,253.88,253.93,252.42,253.43,18013.0,230.2919,230.3372,228.9675,229.8837,18013.0
2022-07-13 09:50:00,254.02,254.02,253.22,253.54,9101.0,230.4189,230.4189,229.6932,229.9835,9101.0
2022-07-13 10:00:00,253.69,253.83,252.49,253.35,10412.0,230.1195,230.2465,229.031,229.8111,10412.0
2022-07-13 10:10:00,253.06,253.63,252.72,252.72,11210.0,229.5481,230.0651,229.2397,229.2397,11210.0
2022-07-13 10:20:00,252.81,253.51,252.3,253.48,19828.0,229.3213,229.9563,228.8587,229.929,19828.0
2022-07-13 10:30:00,253.4,254.84,253.39,254.26,19062.0,229.8565,231.1627,229.8474,230.6366,19062.0
2022-07-13 10:40:00,254.21,254.78,254.07,254.53,7011.0,230.5912,231.1083,230.4642,230.8815,7011.0
2022-07-13 10:50:00,254.34,255.55,254.26,255.51,16728.0,230.7091,231.8067,230.6366,231.7704,16728.0
2022-07-13 11:00:00,255.51,255.98,255.12,255.23,17949.0,231.7704,232.1968,231.4167,231.5165,17949.0
2022-07-13 11:10:00,254.91,255.41,254.91,255.1,10060.0,231.2262,231.6797,231.2262,231.3985,10060.0
2022-07-13 11:20:00,255.15,255.58,254.48,254.61,24327.0,231.4439,231.8339,230.8361,230.9541,24327.0
2022-07-13 11:30:00,254.61,254.75,254.29,254.52,18743.0,230.9541,231.081,230.6638,230.8724,18743.0
2022-07-13 11:40:00,254.43,254.76,254.19,254.27,18714.0,230.7908,231.0901,230.5731,230.6456,18714.0
2022-07-13 11:50:00,254.47,255.04,254.47,254.69,15234.0,230.8271,231.3441,230.8271,231.0266,15234.0
2022-07-13 12:00:00,254.73,255.46,254.73,255.34,6951.0,231.0629,231.7251,231.0629,231.6162,6951.0
2022-07-13 12:10:00,255.25,255.46,255.07,255.41,7831.0,231.5346,231.7251,231.3713,231.6797,7831.0
2022-07-13 12:20:00,255.38,256.07,255.07,255.93,4906.0,231.6525,232.2784,231.3713,232.1514,4906.0
2022-07-13 12:30:00,255.94,256.58,255.87,256.56,4363.0,232.1605,232.741,232.097,232.7229,4363.0
2022-07-13 12:40:00,256.55,256.56,256.14,256.36,3824.0,232.7138,232.7229,232.3419,232.5415,3824.0
2022-07-13 12:50:00,256.35,257.54,256.34,257.53,6091.0,232.5324,233.6118,232.5233,233.6028,6091.0
2022-07-13 13:00:00,257.4,257.9,257.18,257.36,38312.0,233.4848,233.9384,233.2853,233.4486,38312.0
2022-07-13 13:10:00,257.35,257.48,256.72,256.72,9360.0,233.4395,233.5574,232.868,232.868,9360.0
2022-07-13 13:20:00,256.84,257.72,256.73,257.71,10642.0,232.9769,233.7751,232.8771,233.766,10642.0
2022-07-13 13:30:00,257.7,257.71,257.18,257.33,7984.0,233.757,233.766,233.2853,233.4213,7984.0
2022-07-13 13:40:00,257.35,258.13,257.35,258.09,7772.0,233.4395,234.147,233.4395,234.1107,7772.0
2022-07-13 13:50:00,258.12,258.21,257.62,257.94,10727.0,234.1379,234.2196,233.6844,233.9747,10727.0
2022-07-13 14:00:00,257.91,257.92,256.58,256.74,14768.0,233.9475,233.9565,232.741,232.8862,14768.0
2022-07-13 14:10:00,256.81,257.02,256.45,257.02,10066.0,232.9497,233.1401,232.6231,233.1401,10066.0
2022-07-13 14:20:00,256.92,257.43,256.87,257.43,10490.0,233.0494,233.512,233.0041,233.512,10490.0
2022-07-13 14:30:00,257.46,257.8,257.43,257.75,9102.0,233.5393,233.8477,233.512,233.8023,9102.0
2022-07-13 14:40:00,257.8,257.96,257.05,257.1,17784.0,233.8477,233.9928,233.1674,233.2127,17784.0
2022-07-13 14:50:00,256.95,257.69,256.83,257.69,8750.0,233.0766,233.7479,232.9678,233.7479,8750.0
2022-07-13 15:00:00,257.72,257.82,256.99,257.18,10071.0,233.7751,233.8658,233.1129,233.2853,10071.0
2022-07-13 15:10:00,257.14,257.82,257.13,257.53,7906.0,233.249,233.8658,233.2399,233.6028,7906.0
2022-07-13 15:20:00,257.53,257.64,257.05,257.09,13806.0,233.6028,233.7025,233.1674,233.2036,13806.0
2022-07-13 15:30:00,257.2,257.37,256.52,257.34,13770.0,233.3034,233.4576,232.6866,233.4304,13770.0
2022-07-13 15:40:00,257.44,257.48,256.53,256.78,25335.0,233.5211,233.5574,232.6957,232.9224,25335.0
2022-07-13 15:50:00,256.74,256.83,255.85,255.88,84213.0,232.8862,232.9678,232.0788,232.1061,84213.0
2022-07-14 09:30:00,251.75,253.36,251.43,253.31,29467.0,228.3598,229.8202,228.0695,229.7748,29467.0
2022-07-14 09:40:00,253.23,254.93,253.01,254.12,17091.0,229.7023,231.2443,229.5027,230.5096,17091.0
2022-07-14 09:50:00,254.04,254.89,253.95,254.26,13542.0,230.437,231.208,230.3554,230.6366,13542.0
2022-07-14 10:00:00,254.2,254.55,253.44,253.49,51884.0,230.5821,230.8996,229.8928,229.9381,51884.0
2022-07-14 10:10:00,253.52,254.43,253.46,254.09,16854.0,229.9653,230.7908,229.9109,230.4824,16854.0
2022-07-14 10:20:00,254.22,255.39,254.22,254.59,17634.0,230.6003,231.6616,230.6003,230.9359,17634.0
2022-07-14 10:30:00,254.57,254.57,252.95,254.05,7651.0,230.9178,230.9178,229.4483,230.4461,7651.0
2022-07-14 10:40:00,254.01,254.79,253.77,254.79,40642.0,230.4098,231.1173,230.1921,231.1173,40642.0
2022-07-14 10:50:00,254.59,254.65,254.03,254.06,11524.0,230.9359,230.9903,230.4279,230.4552,11524.0
2022-07-14 11:00:00,254.23,255.44,254.23,255.44,5815.0,230.6094,231.7069,230.6094,231.7069,5815.0
2022-07-14 11:10:00,255.66,255.87,255.34,255.7,8328.0,231.9065,232.097,231.6162,231.9428,8328.0
2022-07-14 11:20:00,255.86,256.64,255.61,256.49,13506.0,232.0879,232.7954,231.8611,232.6594,13506.0
2022-07-14 11:30:00,256.45,256.53,255.89,256.08,6951.0,232.6231,232.6957,232.1151,232.2875,6951.0
2022-07-14 11:40:00,256.0,257.77,256.0,257.05,11985.0,232.2149,233.8205,232.2149,233.1674,11985.0
2022-07-14 11:50:00,257.0,257.0,256.69,256.89,13854.0,233.122,233.122,232.8408,233.0222,13854.0
2022-07-14 12:00:00,257.0,257.04,256.52,256.52,13101.0,233.122,233.1583,232.6866,232.6866,13101.0
2022-07-14 12:10:00,256.55,257.08,256.09,256.09,18456.0,232.7138,233.1946,232.2965,232.2965,18456.0
2022-07-14 12:20:00,256.12,256.5,255.76,255.76,16604.0,232.3238,232.6685,231.9972,231.9972,16604.0
2022-07-14 12:30:00,255.73,256.09,255.63,255.81,5552.0,231.97,232.2965,231.8793,232.0426,5552.0
2022-07-14 12:40:00,255.84,255.84,255.06,255.14,6883.0,232.0698,232.0698,231.3622,231.4348,6883.0
2022-07-14 12:50:00,255.27,255.94,255.27,255.78,11893.0,231.5527,232.1605,231.5527,232.0154,11893.0
2022-07-14 13:00:00,255.71,255.71,254.99,255.01,3970.0,231.9519,231.9519,231.2987,231.3169,3970.0
2022-07-14 13:10:00,255.03,255.86,254.93,255.8,6960.0,231.335,232.0879,231.2443,232.0335,6960.0
2022-07-14 13:20:00,255.89,256.01,255.72,255.82,7035.0,232.1151,232.224,231.9609,232.0516,7035.0
2022-07-14 13:30:00,255.69,255.99,255.4,255.91,14968.0,231.9337,232.2058,231.6707,232.1333,14968.0
2022-07-14 13:40:00,256.01,256.26,255.77,256.11,5939.0,232.224,232.4508,232.0063,232.3147,5939.0
2022-07-14 13:50:00,256.2,256.3,255.82,256.27,11989.0,232.3963,232.487,232.0516,232.4598,11989.0
2022-07-14 14:00:00,256.31,256.89,256.28,256.84,9386.0,232.4961,233.0222,232.4689,232.9769,9386.0
2022-07-14 14:10:00,256.64,257.51,256.51,257.42,8422.0,232.7954,233.5846,232.6775,233.503,8422.0
2022-07-14 14:20:00,257.54,257.85,257.35,257.35,20913.0,233.6118,233.893,233.4395,233.4395,20913.0
2022-07-14 14:30:00,257.31,257.47,257.2,257.4,5008.0,233.4032,233.5483,233.3034,233.4848,5008.0
2022-07-14 14:40:00,257.3,257.37,256.71,257.06,5756.0,233.3941,233.4576,232.8589,233.1764,5756.0
2022-07-14 14:50:00,256.87,257.12,256.5,256.95,8481.0,233.0041,233.2309,232.6685,233.0766,8481.0
2022-07-14 15:00:00,256.96,257.14,256.31,256.38,11897.0,233.0857,233.249,232.4961,232.5596,11897.0
2022-07-14 15:10:00,256.43,256.85,256.12,256.47,18322.0,232.605,232.9859,232.3238,232.6412,18322.0
2022-07-14 15:20:00,256.47,256.72,256.1,256.33,17726.0,232.6412,232.868,232.3056,232.5142,17726.0
2022-07-14 15:30:00,256.28,256.28,255.59,255.85,19045.0,232.4689,232.4689,231.843,232.0788,19045.0
2022-07-14 15:40:00,255.87,256.41,255.67,256.2,31386.0,232.097,232.5868,231.9156,232.3963,31386.0
2022-07-14 15:50:00,256.24,257.02,256.23,256.49,70697.0,232.4326,233.1401,232.4235,232.6594,70697.0
2022-07-15 09:30:00,259.88,260.46,258.69,259.43,69122.0,235.7344,236.2605,234.655,235.3262,69122.0
2022-07-15 09:40:00,259.48,259.48,257.81,258.83,11171.0,235.3716,235.3716,233.8567,234.782,11171.0
2022-07-15 09:50:00,259.02,259.56,258.7,259.0,17860.0,234.9543,235.4441,234.6641,234.9362,17860.0
2022-07-15 10:00:00,259.23,260.79,258.96,259.26,17137.0,235.1448,236.5599,234.8999,235.172,17137.0
2022-07-15 10:10:00,259.37,259.38,257.45,257.78,23487.0,235.2718,235.2809,233.5302,233.8295,23487.0
2022-07-15 10:20:00,257.97,259.2,257.4,259.01,24749.0,234.0019,235.1176,233.4848,234.9452,24749.0
2022-07-15 10:30:00,258.99,259.55,258.65,258.85,14113.0,234.9271,235.4351,234.6187,234.8001,14113.0
2022-07-15 10:40:00,258.67,259.1,258.47,258.78,11460.0,234.6368,235.0269,234.4554,234.7366,11460.0
2022-07-15 10:50:00,258.66,259.06,258.52,258.61,9915.0,234.6278,234.9906,234.5008,234.5824,9915.0
2022-07-15 11:00:00,258.62,259.08,258.62,258.98,11723.0,234.5915,235.0087,234.5915,234.918,11723.0
2022-07-15 11:10:00,258.95,259.55,258.87,259.01,18993.0,234.8908,235.4351,234.8183,234.9452,18993.0
2022-07-15 11:20:00,259.02,259.57,258.92,259.4,6519.0,234.9543,235.4532,234.8636,235.299,6519.0
2022-07-15 11:30:00,259.32,260.13,259.23,260.08,6563.0,235.2264,235.9612,235.1448,235.9158,6563.0
2022-07-15 11:40:00,260.14,260.32,260.02,260.1,4842.0,235.9703,236.1335,235.8614,235.934,4842.0
2022-07-15 11:50:00,259.98,259.99,259.0,259.24,8615.0,235.8251,235.8342,234.9362,235.1539,8615.0
2022-07-15 12:00:00,259.3,259.38,258.65,258.65,4233.0,235.2083,235.2809,234.6187,234.6187,4233.0
2022-07-15 12:10:00,258.69,258.95,258.64,258.87,2559.0,234.655,234.8908,234.6096,234.8183,2559.0
2022-07-15 12:20:00,258.76,258.92,258.25,258.39,3795.0,234.7185,234.8636,234.2559,234.3829,3795.0
2022-07-15 12:30:00,258.47,258.56,258.08,258.42,3350.0,234.4554,234.5371,234.1017,234.4101,3350.0
2022-07-15 12:40:00,258.24,258.46,258.24,258.39,2414.0,234.2468,234.4464,234.2468,234.3829,2414.0
2022-07-15 12:50:00,258.25,258.27,257.49,257.49,11620.0,234.2559,234.274,233.5665,233.5665,11620.0
2022-07-15 13:00:00,257.46,257.64,257.24,257.35,9196.0,233.5393,233.7025,233.3397,233.4395,9196.0
2022-07-15 13:10:00,257.33,257.33,256.71,256.71,10822.0,233.4213,233.4213,232.8589,232.8589,10822.0
2022-07-15 13:20:00,256.62,257.16,256.61,257.16,5828.0,232.7773,233.2671,232.7682,233.2671,5828.0
2022-07-15 13:30:00,257.16,257.27,257.01,257.19,5168.0,233.2671,233.3669,233.1311,233.2943,5168.0
2022-07-15 13:40:00,257.14,257.14,256.62,256.74,10707.0,233.249,233.249,232.7773,232.8862,10707.0
2022-07-15 13:50:00,256.8,256.85,256.49,256.73,11189.0,232.9406,232.9859,232.6594,232.8771,11189.0
2022-07-15 14:00:00,256.68,256.74,256.1,256.25,5418.0,232.8317,232.8862,232.3056,232.4417,5418.0
2022-07-15 14:10:00,256.26,256.35,256.04,256.12,4422.0,232.4508,232.5324,232.2512,232.3238,4422.0
2022-07-15 14:20:00,256.32,256.48,256.12,256.44,7621.0,232.5052,232.6503,232.3238,232.614,7621.0
2022-07-15 14:30:00,256.48,256.59,256.08,256.13,3842.0,232.6503,232.7501,232.2875,232.3328,3842.0
2022-07-15 14:40:00,256.18,256.49,256.04,256.45,5788.0,232.3782,232.6594,232.2512,232.6231,5788.0
2022-07-15 14:50:00,256.47,256.58,256.12,256.12,6114.0,232.6412,232.741,232.3238,232.3238,6114.0
2022-07-15 15:00:00,256.07,256.27,255.85,256.19,6679.0,232.2784,232.4598,232.0788,232.3873,6679.0
2022-07-15 15:10:00,256.24,256.26,255.64,255.97,6627.0,232.4326,232.4508,231.8884,232.1877,6627.0
2022-07-15 15:20:00,255.96,256.06,255.71,255.85,4568.0,232.1786,232.2693,231.9519,232.0788,4568.0
2022-07-15 15:30:00,255.89,256.11,255.33,256.07,15761.0,232.1151,232.3147,231.6072,232.2784,15761.0
2022-07-15 15:40:00,256.05,256.74,256.01,256.58,19937.0,232.2603,232.8862,232.224,232.741,19937.0
2022-07-15 15:50:00,256.65,257.25,256.26,257.01,81833.0,232.8045,233.3488,232.4508,233.1311,81833.0
2022-07-18 09:30:00,256.91,257.79,253.36,253.36,37100.0,233.0404,233.8386,229.8202,229.8202,37100.0
2022-07-18 09:40:00,253.39,255.62,252.85,255.62,21259.0,229.8474,231.8702,229.3576,231.8702,21259.0
2022-07-18 09:50:00,255.45,256.0,254.19,254.32,16426.0,231.716,232.2149,230.5731,230.691,16426.0
2022-07-18 10:00:00,254.16,254.7,253.68,253.96,9782.0,230.5459,231.0357,230.1105,230.3644,9782.0
2022-07-18 10:10:00,253.88,254.14,253.46,253.86,13957.0,230.2919,230.5277,229.9109,230.2737,13957.0
2022-07-18 10:20:00,253.88,254.08,253.41,253.58,17654.0,230.2919,230.4733,229.8655,230.0198,17654.0
2022-07-18 10:30:00,253.48,253.73,252.75,252.94,17681.0,229.929,230.1558,229.2669,229.4392,17681.0
2022-07-18 10:40:00,252.99,253.07,251.74,251.74,15027.0,229.4846,229.5571,228.3507,228.3507,15027.0
2022-07-18 10:50:00,251.72,251.81,250.88,251.42,19219.0,228.3326,228.4142,227.5706,228.0604,19219.0
2022-07-18 11:00:00,251.49,251.49,250.82,251.48,22641.0,228.1239,228.1239,227.5162,228.1149,22641.0
2022-07-18 11:10:00,251.46,252.27,251.46,252.2,28416.0,228.0967,228.8315,228.0967,228.768,28416.0
2022-07-18 11:20:00,252.23,252.46,251.99,252.06,16355.0,228.7952,229.0038,228.5775,228.641,16355.0
2022-07-18 11:30:00,252.1,253.03,251.96,252.2,14625.0,228.6773,229.5209,228.5503,228.768,14625.0
2022-07-18 11:40:00,252.26,252.27,251.15,251.23,12550.0,228.8224,228.8315,227.8155,227.8881,12550.0
2022-07-18 11:50:00,251.13,251.13,250.6,250.6,15100.0,227.7974,227.7974,227.3166,227.3166,15100.0
2022-07-18 12:00:00,250.66,250.75,250.2,250.52,11065.0,227.3711,227.4527,226.9538,227.2441,11065.0
2022-07-18 12:10:00,250.5,251.05,250.3,250.36,10248.0,227.2259,227.7248,227.0445,227.0989,10248.0
2022-07-18 12:20:00,250.38,250.66,250.38,250.63,8826.0,227.1171,227.3711,227.1171,227.3438,8826.0
2022-07-18 12:30:00,250.62,251.26,250.58,251.12,14301.0,227.3348,227.9153,227.2985,227.7883,14301.0
2022-07-18 12:40:00,251.11,251.65,251.0,251.65,19535.0,227.7792,228.2691,227.6795,228.2691,19535.0
2022-07-18 12:50:00,251.7,251.8,250.99,251.0,18791.0,228.3144,228.4051,227.6704,227.6795,18791.0
2022-07-18 13:00:00,251.05,251.16,250.85,251.09,14599.0,227.7248,227.8246,227.5434,227.7611,14599.0
2022-07-18 13:10:00,251.06,251.16,250.7,250.7,16079.0,227.7339,227.8246,227.4073,227.4073,16079.0
2022-07-18 13:20:00,250.76,251.32,250.76,251.27,8246.0,227.4618,227.9697,227.4618,227.9244,8246.0
2022-07-18 13:30:00,251.3,251.44,251.09,251.12,10181.0,227.9516,228.0786,227.7611,227.7883,10181.0
2022-07-18 13:40:00,250.98,251.23,250.8,251.09,12348.0,227.6613,227.8881,227.498,227.7611,12348.0
2022-07-18 13:50:00,251.06,251.29,250.73,250.96,22863.0,227.7339,227.9425,227.4345,227.6432,22863.0
2022-07-18 14:00:00,250.87,251.04,250.83,250.95,7489.0,227.5615,227.7157,227.5253,227.6341,7489.0
2022-07-18 14:10:00,251.01,251.29,250.8,251.29,13014.0,227.6885,227.9425,227.498,227.9425,13014.0
2022-07-18 14:20:00,251.16,251.22,250.55,250.64,8053.0,227.8246,227.879,227.2713,227.3529,8053.0
2022-07-18 14:30:00,250.67,251.02,250.62,250.89,22825.0,227.3801,227.6976,227.3348,227.5797,22825.0
2022-07-18 14:40:00,250.87,251.05,250.38,250.86,20345.0,227.5615,227.7248,227.1171,227.5525,20345.0
2022-07-18 14:50:00,250.83,250.83,250.21,250.28,13947.0,227.5253,227.5253,226.9629,227.0264,13947.0
2022-07-18 15:00:00,250.28,250.32,250.0,250.28,15391.0,227.0264,227.0626,226.7724,227.0264,15391.0
2022-07-18 15:10:00,250.3,250.39,249.68,250.39,22310.0,227.0445,227.1261,226.4821,227.1261,22310.0
2022-07-18 15:20:00,250.39,250.55,249.77,249.77,31460.0,227.1261,227.2713,226.5637,226.5637,31460.0
2022-07-18 15:30:00,249.87,249.87,248.58,248.74,29309.0,226.6545,226.6545,225.4843,225.6294,29309.0
2022-07-18 15:40:00,248.74,249.38,248.59,248.83,48805.0,225.6294,226.21,225.4934,225.7111,48805.0
2022-07-18 15:50:00,248.8,249.57,248.75,249.26,92746.0,225.6839,226.3823,225.6385,226.1011,92746.0
2022-07-19 09:30:00,251.61,253.52,251.5,252.45,40079.0,228.2328,229.9653,228.133,228.9947,40079.0
2022-07-19 09:40:00,252.45,254.81,251.61,254.28,41036.0,228.9947,231.1355,228.2328,230.6547,41036.0
2022-07-19 09:50:00,254.49,255.48,254.16,254.71,12899.0,230.8452,231.7432,230.5459,231.0448,12899.0
2022-07-19 10:00:00,254.51,255.15,253.99,254.0,21536.0,230.8633,231.4439,230.3917,230.4007,21536.0
2022-07-19 10:10:00,254.0,254.49,253.39,253.65,10521.0,230.4007,230.8452,229.8474,230.0832,10521.0
2022-07-19 10:20:00,253.49,254.07,253.01,253.55,11510.0,229.9381,230.4642,229.5027,229.9925,11510.0
2022-07-19 10:30:00,253.61,254.8,253.61,254.72,13669.0,230.047,231.1264,230.047,231.0538,13669.0
2022-07-19 10:40:00,254.63,254.92,254.48,254.57,9216.0,230.9722,231.2353,230.8361,230.9178,9216.0
2022-07-19 10:50:00,254.72,255.46,254.48,254.66,16302.0,231.0538,231.7251,230.8361,230.9994,16302.0
2022-07-19 11:00:00,254.62,254.96,254.46,254.5,12817.0,230.9631,231.2715,230.818,230.8543,12817.0
2022-07-19 11:10:00,254.46,255.21,254.43,254.84,15418.0,230.818,231.4983,230.7908,231.1627,15418.0
2022-07-19 11:20:00,254.9,254.9,254.14,254.21,24481.0,231.2171,231.2171,230.5277,230.5912,24481.0
2022-07-19 11:30:00,254.23,254.24,253.55,253.66,19636.0,230.6094,230.6184,229.9925,230.0923,19636.0
2022-07-19 11:40:00,253.66,253.8,253.08,253.2,9647.0,230.0923,230.2193,229.5662,229.6751,9647.0
2022-07-19 11:50:00,253.25,253.95,253.24,253.89,7379.0,229.7204,230.3554,229.7113,230.301,7379.0
2022-07-19 12:00:00,253.92,253.92,253.0,253.35,8192.0,230.3282,230.3282,229.4936,229.8111,8192.0
2022-07-19 12:10:00,253.33,253.42,253.08,253.27,8333.0,229.793,229.8746,229.5662,229.7386,8333.0
2022-07-19 12:20:00,253.36,253.74,253.32,253.65,8232.0,229.8202,230.1649,229.7839,230.0832,8232.0
2022-07-19 12:30:00,253.61,254.37,253.6,254.07,12539.0,230.047,230.7364,230.0379,230.4642,12539.0
2022-07-19 12:40:00,254.08,254.32,254.07,254.32,13892.0,230.4733,230.691,230.4642,230.691,13892.0
2022-07-19 12:50:00,254.25,254.53,254.06,254.53,14125.0,230.6275,230.8815,230.4552,230.8815,14125.0
2022-07-19 13:00:00,254.66,254.85,254.52,254.81,10185.0,230.9994,231.1718,230.8724,231.1355,10185.0
2022-07-19 13:10:00,254.91,255.01,254.66,254.76,8756.0,231.2262,231.3169,230.9994,231.0901,8756.0
2022-07-19 13:20:00,254.74,254.98,254.6,254.9,9808.0,231.072,231.2897,230.945,231.2171,9808.0
2022-07-19 13:30:00,254.92,255.02,254.6,255.02,15079.0,231.2353,231.326,230.945,231.326,15079.0
2022-07-19 13:40:00,255.0,255.26,254.97,254.98,13485.0,231.3078,231.5437,231.2806,231.2897,13485.0
2022-07-19 13:50:00,255.01,255.93,254.97,255.93,6377.0,231.3169,232.1514,231.2806,232.1514,6377.0
2022-07-19 14:00:00,255.94,256.54,255.78,256.45,21742.0,232.1605,232.7047,232.0154,232.6231,21742.0
2022-07-19 14:10:00,256.4,256.51,256.23,256.49,14123.0,232.5777,232.6775,232.4235,232.6594,14123.0
2022-07-19 14:20:00,256.45,256.71,256.32,256.47,14397.0,232.6231,232.8589,232.5052,232.6412,14397.0
2022-07-19 14:30:00,256.56,256.81,256.46,256.51,7769.0,232.7229,232.9497,232.6322,232.6775,7769.0
2022-07-19 14:40:00,256.41,256.6,256.27,256.3,4745.0,232.5868,232.7592,232.4598,232.487,4745.0
2022-07-19 14:50:00,256.24,256.3,256.08,256.2,9125.0,232.4326,232.487,232.2875,232.3963,9125.0
2022-07-19 15:00:00,256.23,256.41,256.0,256.3,16260.0,232.4235,232.5868,232.2149,232.487,16260.0
2022-07-19 15:10:00,256.28,256.55,256.07,256.55,14979.0,232.4689,232.7138,232.2784,232.7138,14979.0
2022-07-19 15:20:00,256.59,256.79,256.23,256.64,19024.0,232.7501,232.9315,232.4235,232.7954,19024.0
2022-07-19 15:30:00,256.69,256.78,256.17,256.62,17991.0,232.8408,232.9224,232.3691,232.7773,17991.0
2022-07-19 15:40:00,256.6,257.2,256.6,257.03,41565.0,232.7592,233.3034,232.7592,233.1492,41565.0
2022-07-19 15:50:00,257.1,257.27,256.59,257.15,133128.0,233.2127,233.3669,232.7501,233.2581,133128.0
2022-07-20 09:30:00,256.0,257.93,254.43,254.95,39774.0,232.2149,233.9656,230.7908,231.2625,39774.0
2022-07-20 09:40:00,254.82,254.93,252.1,252.44,36121.0,231.1445,231.2443,228.6773,228.9857,36121.0
2022-07-20 09:50:00,252.15,252.22,250.4,250.4,22558.0,228.7226,228.7861,227.1352,227.1352,22558.0
2022-07-20 10:00:00,250.37,250.96,249.67,250.46,24167.0,227.108,227.6432,226.473,227.1896,24167.0
2022-07-20 10:10:00,250.55,251.73,250.48,250.81,22657.0,227.2713,228.3416,227.2078,227.5071,22657.0
2022-07-20 10:20:00,250.91,252.45,250.91,252.35,11929.0,227.5978,228.9947,227.5978,228.904,11929.0
2022-07-20 10:30:00,252.56,253.33,252.56,253.33,14493.0,229.0945,229.793,229.0945,229.793,14493.0
2022-07-20 10:40:00,253.36,254.22,253.15,254.09,15439.0,229.8202,230.6003,229.6297,230.4824,15439.0
2022-07-20 10:50:00,254.09,255.56,253.74,255.56,33053.0,230.4824,231.8158,230.1649,231.8158,33053.0
2022-07-20 11:00:00,255.58,256.03,255.33,255.69,6143.0,231.8339,232.2421,231.6072,231.9337,6143.0
2022-07-20 11:10:00,255.64,255.78,255.29,255.61,18676.0,231.8884,232.0154,231.5709,231.8611,18676.0
2022-07-20 11:20:00,255.71,255.71,254.74,255.14,17892.0,231.9519,231.9519,231.072,231.4348,17892.0
2022-07-20 11:30:00,255.14,255.14,253.63,253.81,24912.0,231.4348,231.4348,230.0651,230.2284,24912.0
2022-07-20 11:40:00,253.83,254.38,253.44,253.71,14478.0,230.2465,230.7454,229.8928,230.1377,14478.0
2022-07-20 11:50:00,253.83,254.94,253.56,254.72,9972.0,230.2465,231.2534,230.0016,231.0538,9972.0
2022-07-20 12:00:00,254.71,254.76,254.28,254.28,5736.0,231.0448,231.0901,230.6547,230.6547,5736.0
2022-07-20 12:10:00,254.07,254.52,253.5,253.5,23600.0,230.4642,230.8724,229.9472,229.9472,23600.0
2022-07-20 12:20:00,253.55,253.63,252.87,253.19,12647.0,229.9925,230.0651,229.3757,229.666,12647.0
2022-07-20 12:30:00,253.05,253.38,252.84,252.87,12341.0,229.539,229.8383,229.3485,229.3757,12341.0
2022-07-20 12:40:00,252.84,252.84,251.49,251.72,9748.0,229.3485,229.3485,228.1239,228.3326,9748.0
2022-07-20 12:50:00,251.67,252.31,251.66,252.18,7831.0,228.2872,228.8678,228.2781,228.7498,7831.0
2022-07-20 13:00:00,252.08,252.24,251.32,251.49,6702.0,228.6591,228.8043,227.9697,228.1239,6702.0
2022-07-20 13:10:00,251.28,251.28,250.51,250.53,13746.0,227.9334,227.9334,227.235,227.2531,13746.0
2022-07-20 13:20:00,250.58,251.1,250.2,251.1,12374.0,227.2985,227.7702,226.9538,227.7702,12374.0
2022-07-20 13:30:00,251.06,251.6,250.93,251.29,8555.0,227.7339,228.2237,227.616,227.9425,8555.0
2022-07-20 13:40:00,251.15,251.2,250.48,250.48,9851.0,227.8155,227.8609,227.2078,227.2078,9851.0
2022-07-20 13:50:00,250.48,250.65,250.02,250.06,11633.0,227.2078,227.362,226.7905,226.8268,11633.0
2022-07-20 14:00:00,250.06,250.6,249.93,250.33,17043.0,226.8268,227.3166,226.7089,227.0717,17043.0
2022-07-20 14:10:00,250.38,251.18,250.13,250.81,9223.0,227.1171,227.8427,226.8903,227.5071,9223.0
2022-07-20 14:20:00,250.84,251.63,250.84,251.53,10903.0,227.5343,228.2509,227.5343,228.1602,10903.0
2022-07-20 14:30:00,251.38,251.68,251.29,251.56,8279.0,228.0242,228.2963,227.9425,228.1874,8279.0
2022-07-20 14:40:00,251.53,251.63,251.39,251.59,12465.0,228.1602,228.2509,228.0332,228.2146,12465.0
2022-07-20 14:50:00,251.59,251.6,250.67,251.2,5926.0,228.2146,228.2237,227.3801,227.8609,5926.0
2022-07-20 15:00:00,251.15,251.73,251.05,251.32,7910.0,227.8155,228.3416,227.7248,227.9697,7910.0
2022-07-20 15:10:00,251.3,251.87,251.29,251.69,10436.0,227.9516,228.4686,227.9425,228.3054,10436.0
2022-07-20 15:20:00,251.69,251.79,251.18,251.71,15213.0,228.3054,228.3961,227.8427,228.3235,15213.0
2022-07-20 15:30:00,251.69,251.69,250.86,251.04,18218.0,228.3054,228.3054,227.5525,227.7157,18218.0
2022-07-20 15:40:00,251.07,251.27,250.65,250.81,42596.0,227.743,227.9244,227.362,227.5071,42596.0
2022-07-20 15:50:00,250.76,250.83,249.43,249.79,103769.0,227.4618,227.5253,226.2553,226.5819,103769.0
2022-07-21 09:30:00,250.17,250.6,248.19,250.6,29278.0,226.9266,227.3166,225.1305,227.3166,29278.0
2022-07-21 09:40:00,250.11,251.14,249.53,250.82,12895.0,226.8722,227.8065,226.346,227.5162,12895.0
2022-07-21 09:50:00,250.77,251.61,250.38,251.04,23970.0,227.4708,228.2328,227.1171,227.7157,23970.0
2022-07-21 10:00:00,251.51,251.9,251.02,251.63,11227.0,228.1421,228.4958,227.6976,228.2509,11227.0
2022-07-21 10:10:00,251.67,251.77,251.11,251.7,16847.0,228.2872,228.3779,227.7792,228.3144,16847.0
2022-07-21 10:20:00,251.82,252.02,250.34,251.06,6293.0,228.4233,228.6047,227.0808,227.7339,6293.0
2022-07-21 10:30:00,250.99,252.14,250.83,251.93,10516.0,227.6704,228.7135,227.5253,228.5231,10516.0
2022-07-21 10:40:00,252.01,252.54,251.89,251.96,12488.0,228.5956,229.0764,228.4868,228.5503,12488.0
2022-07-21 10:50:00,252.04,253.46,251.93,253.46,17151.0,228.6228,229.9109,228.5231,229.9109,17151.0
2022-07-21 11:00:00,253.36,253.93,253.19,253.57,13484.0,229.8202,230.3372,229.666,230.0107,13484.0
2022-07-21 11:10:00,253.64,254.49,253.28,254.49,18436.0,230.0742,230.8452,229.7476,230.8452,18436.0
2022-07-21 11:20:00,254.55,254.9,254.28,254.74,22458.0,230.8996,231.2171,230.6547,231.072,22458.0
2022-07-21 11:30:00,254.86,255.99,254.66,255.41,27212.0,231.1808,232.2058,230.9994,231.6797,27212.0
2022-07-21 11:40:00,255.49,255.49,254.66,254.76,11472.0,231.7523,231.7523,230.9994,231.0901,11472.0
2022-07-21 11:50:00,254.81,255.06,254.77,254.84,15469.0,231.1355,231.3622,231.0992,231.1627,15469.0
2022-07-21 12:00:00,254.77,254.99,254.25,254.92,11831.0,231.0992,231.2987,230.6275,231.2353,11831.0
2022-07-21 12:10:00,254.92,255.04,254.44,254.8,10719.0,231.2353,231.3441,230.7999,231.1264,10719.0
2022-07-21 12:20:00,254.84,255.07,254.55,255.07,18572.0,231.1627,231.3713,230.8996,231.3713,18572.0
2022-07-21 12:30:00,255.04,255.21,254.36,254.55,7294.0,231.3441,231.4983,230.7273,230.8996,7294.0
2022-07-21 12:40:00,254.56,254.57,254.14,254.14,9841.0,230.9087,230.9178,230.5277,230.5277,9841.0
2022-07-21 12:50:00,254.18,254.44,254.14,254.27,7263.0,230.564,230.7999,230.5277,230.6456,7263.0
2022-07-21 13:00:00,254.28,254.6,254.05,254.37,10967.0,230.6547,230.945,230.4461,230.7364,10967.0
2022-07-21 13:10:00,254.41,254.7,253.95,254.63,15775.0,230.7726,231.0357,230.3554,230.9722,15775.0
2022-07-21 13:20:00,254.54,254.81,253.78,253.82,7721.0,230.8906,231.1355,230.2012,230.2375,7721.0
2022-07-21 13:30:00,253.82,254.37,253.42,254.37,7554.0,230.2375,230.7364,229.8746,230.7364,7554.0
2022-07-21 13:40:00,254.28,254.52,254.01,254.07,3565.0,230.6547,230.8724,230.4098,230.4642,3565.0
2022-07-21 13:50:00,254.03,254.35,253.81,254.35,5759.0,230.4279,230.7182,230.2284,230.7182,5759.0
2022-07-21 14:00:00,254.41,254.79,254.37,254.51,16504.0,230.7726,231.1173,230.7364,230.8633,16504.0
2022-07-21 14:10:00,254.48,254.84,254.27,254.74,7107.0,230.8361,231.1627,230.6456,231.072,7107.0
2022-07-21 14:20:00,254.67,255.07,254.67,254.8,6340.0,231.0085,231.3713,231.0085,231.1264,6340.0
2022-07-21 14:30:00,254.78,254.78,254.32,254.4,6969.0,231.1083,231.1083,230.691,230.7636,6969.0
2022-07-21 14:40:00,254.42,254.48,254.18,254.37,9394.0,230.7817,230.8361,230.564,230.7364,9394.0
2022-07-21 14:50:00,254.48,254.84,254.16,254.67,22307.0,230.8361,231.1627,230.5459,231.0085,22307.0
2022-07-21 15:00:00,254.61,254.93,254.55,254.93,5725.0,230.9541,231.2443,230.8996,231.2443,5725.0
2022-07-21 15:10:00,254.9,254.91,254.39,254.55,6528.0,231.2171,231.2262,230.7545,230.8996,6528.0
2022-07-21 15:20:00,254.57,254.91,254.45,254.9,27478.0,230.9178,231.2262,230.8089,231.2171,27478.0
2022-07-21 15:30:00,254.86,255.18,254.57,254.91,16935.0,231.1808,231.4711,230.9178,231.2262,16935.0
2022-07-21 15:40:00,254.91,255.42,254.88,255.25,27379.0,231.2262,231.6888,231.199,231.5346,27379.0
2022-07-21 15:50:00,255.38,255.6,254.94,255.4,108489.0,231.6525,231.8521,231.2534,231.6707,108489.0
2022-07-22 09:30:00,256.55,257.95,255.76,256.8,47186.0,232.7138,233.9837,231.9972,232.9406,47186.0
2022-07-22 09:40:00,256.98,259.29,256.75,259.29,14745.0,233.1039,235.1992,232.8952,235.1992,14745.0
2022-07-22 09:50:00,259.07,259.63,258.55,259.29,19224.0,234.9997,235.5076,234.528,235.1992,19224.0
2022-07-22 10:00:00,258.92,259.55,258.74,259.4,24995.0,234.8636,235.4351,234.7003,235.299,24995.0
2022-07-22 10:10:00,259.39,260.36,259.2,260.31,30185.0,235.2899,236.1698,235.1176,236.1245,30185.0
2022-07-22 10:20:00,260.25,260.25,259.03,259.46,12889.0,236.07,236.07,234.9634,235.3534,12889.0
2022-07-22 10:30:00,259.61,260.12,259.07,259.21,16961.0,235.4895,235.9521,234.9997,235.1267,16961.0
2022-07-22 10:40:00,259.14,259.41,258.63,258.85,9229.0,235.0632,235.3081,234.6006,234.8001,9229.0
2022-07-22 10:50:00,258.84,259.38,258.68,259.0,15110.0,234.791,235.2809,234.6459,234.9362,15110.0
2022-07-22 11:00:00,258.92,258.92,258.24,258.69,12773.0,234.8636,234.8636,234.2468,234.655,12773.0
2022-07-22 11:10:00,258.83,258.98,258.38,258.38,9177.0,234.782,234.918,234.3738,234.3738,9177.0
2022-07-22 11:20:00,258.46,258.6,257.91,258.04,21062.0,234.4464,234.5733,233.9475,234.0654,21062.0
2022-07-22 11:30:00,258.1,258.87,258.1,258.25,62479.0,234.1198,234.8183,234.1198,234.2559,62479.0
2022-07-22 11:40:00,258.39,258.59,258.0,258.13,6984.0,234.3829,234.5643,234.0291,234.147,6984.0
2022-07-22 11:50:00,258.16,258.71,258.01,258.61,33417.0,234.1742,234.6731,234.0382,234.5824,33417.0
2022-07-22 12:00:00,258.67,258.78,257.68,257.68,66692.0,234.6368,234.7366,233.7388,233.7388,66692.0
2022-07-22 12:10:00,257.59,258.17,257.37,258.12,8036.0,233.6572,234.1833,233.4576,234.1379,8036.0
2022-07-22 12:20:00,258.22,258.35,257.88,257.97,9709.0,234.2286,234.3466,233.9202,234.0019,9709.0
2022-07-22 12:30:00,258.0,258.62,257.9,258.3,11116.0,234.0291,234.5915,233.9384,234.3012,11116.0
2022-07-22 12:40:00,258.16,258.77,258.16,258.7,7394.0,234.1742,234.7275,234.1742,234.6641,7394.0
2022-07-22 12:50:00,258.66,258.83,258.52,258.83,8544.0,234.6278,234.782,234.5008,234.782,8544.0
2022-07-22 13:00:00,258.97,259.01,258.55,258.92,11852.0,234.909,234.9452,234.528,234.8636,11852.0
2022-07-22 13:10:00,258.91,259.23,258.87,258.97,22979.0,234.8545,235.1448,234.8183,234.909,22979.0
2022-07-22 13:20:00,259.02,259.38,258.97,259.26,14159.0,234.9543,235.2809,234.909,235.172,14159.0
2022-07-22 13:30:00,259.16,259.16,258.13,258.45,8668.0,235.0813,235.0813,234.147,234.4373,8668.0
2022-07-22 13:40:00,258.42,258.42,257.79,257.93,9780.0,234.4101,234.4101,233.8386,233.9656,9780.0
2022-07-22 13:50:00,257.99,258.18,257.85,258.05,5736.0,234.02,234.1924,233.893,234.0744,5736.0
2022-07-22 14:00:00,258.31,258.34,257.32,257.38,6449.0,234.3103,234.3375,233.4123,233.4667,6449.0
2022-07-22 14:10:00,257.42,257.72,257.02,257.63,11218.0,233.503,233.7751,233.1401,233.6935,11218.0
2022-07-22 14:20:00,257.68,257.77,257.37,257.62,10502.0,233.7388,233.8205,233.4576,233.6844,10502.0
2022-07-22 14:30:00,257.62,257.81,257.12,257.26,6443.0,233.6844,233.8567,233.2309,233.3578,6443.0
2022-07-22 14:40:00,257.24,257.62,256.78,257.48,22576.0,233.3397,233.6844,232.9224,233.5574,22576.0
2022-07-22 14:50:00,257.52,257.97,257.51,257.89,11324.0,233.5937,234.0019,233.5846,233.9293,11324.0
2022-07-22 15:00:00,257.79,258.45,257.77,258.44,17403.0,233.8386,234.4373,233.8205,234.4282,17403.0
2022-07-22 15:10:00,258.51,258.92,258.41,258.61,16092.0,234.4917,234.8636,234.401,234.5824,16092.0
2022-07-22 15:20:00,258.66,259.01,258.51,259.01,22850.0,234.6278,234.9452,234.4917,234.9452,22850.0
2022-07-22 15:30:00,259.08,259.36,258.75,259.22,35975.0,235.0087,235.2627,234.7094,235.1357,35975.0
2022-07-22 15:40:00,259.23,259.41,258.87,259.16,68679.0,235.1448,235.3081,234.8183,235.0813,68679.0
2022-07-22 15:50:00,259.2,259.73,259.05,259.65,148750.0,235.1176,235.5984,234.9815,235.5258,148750.0
2022-07-25 09:30:00,259.35,259.59,258.24,258.71,32654.0,235.2537,235.4714,234.2468,234.6731,32654.0
2022-07-25 09:40:00,258.45,259.66,258.24,258.5,21827.0,234.4373,235.5349,234.2468,234.4826,21827.0
2022-07-25 09:50:00,258.47,259.06,257.83,258.34,18430.0,234.4554,234.9906,233.8749,234.3375,18430.0
2022-07-25 10:00:00,258.45,258.68,257.98,258.11,24683.0,234.4373,234.6459,234.0109,234.1289,24683.0
2022-07-25 10:10:00,258.1,258.89,258.09,258.83,18042.0,234.1198,234.8364,234.1107,234.782,18042.0
2022-07-25 10:20:00,258.88,259.01,258.12,258.54,40122.0,234.8273,234.9452,234.1379,234.5189,40122.0
2022-07-25 10:30:00,258.54,258.7,257.82,258.22,23460.0,234.5189,234.6641,233.8658,234.2286,23460.0
2022-07-25 10:40:00,258.25,258.72,257.42,258.7,18818.0,234.2559,234.6822,233.503,234.6641,18818.0
2022-07-25 10:50:00,258.72,258.82,258.05,258.06,15548.0,234.6822,234.7729,234.0744,234.0835,15548.0
2022-07-25 11:00:00,258.03,258.52,257.82,258.38,12536.0,234.0563,234.5008,233.8658,234.3738,12536.0
2022-07-25 11:10:00,258.51,258.54,257.79,257.8,10173.0,234.4917,234.5189,233.8386,233.8477,10173.0
2022-07-25 11:20:00,257.88,258.55,257.76,258.55,8302.0,233.9202,234.528,233.8114,234.528,8302.0
2022-07-25 11:30:00,258.45,258.59,258.19,258.57,9935.0,234.4373,234.5643,234.2014,234.5461,9935.0
2022-07-25 11:40:00,258.55,258.63,258.32,258.56,6127.0,234.528,234.6006,234.3194,234.5371,6127.0
2022-07-25 11:50:00,258.53,258.94,258.5,258.61,7487.0,234.5098,234.8818,234.4826,234.5824,7487.0
2022-07-25 12:00:00,258.68,259.1,258.64,258.88,10323.0,234.6459,235.0269,234.6096,234.8273,10323.0
2022-07-25 12:10:00,258.81,259.08,258.33,258.5,6201.0,234.7638,235.0087,234.3284,234.4826,6201.0
2022-07-25 12:20:00,258.5,258.58,258.03,258.13,6198.0,234.4826,234.5552,234.0563,234.147,6198.0
2022-07-25 12:30:00,258.17,258.45,258.12,258.24,6000.0,234.1833,234.4373,234.1379,234.2468,6000.0
2022-07-25 12:40:00,258.11,258.22,257.86,258.13,7620.0,234.1289,234.2286,233.9021,234.147,7620.0
2022-07-25 12:50:00,258.03,258.31,257.7,257.7,4811.0,234.0563,234.3103,233.757,233.757,4811.0
2022-07-25 13:00:00,257.69,257.95,257.6,257.78,5963.0,233.7479,233.9837,233.6663,233.8295,5963.0
2022-07-25 13:10:00,257.93,258.18,257.84,258.09,6334.0,233.9656,234.1924,233.884,234.1107,6334.0
2022-07-25 13:20:00,258.06,258.17,257.93,257.93,6133.0,234.0835,234.1833,233.9656,233.9656,6133.0
2022-07-25 13:30:00,257.94,258.09,257.77,257.79,8094.0,233.9747,234.1107,233.8205,233.8386,8094.0
2022-07-25 13:40:00,257.85,257.95,257.46,257.63,7991.0,233.893,233.9837,233.5393,233.6935,7991.0
2022-07-25 13:50:00,257.63,257.67,257.16,257.3,5940.0,233.6935,233.7297,233.2671,233.3941,5940.0
2022-07-25 14:00:00,257.27,257.3,256.87,257.06,5567.0,233.3669,233.3941,233.0041,233.1764,5567.0
2022-07-25 14:10:00,257.12,257.44,257.06,257.16,16578.0,233.2309,233.5211,233.1764,233.2671,16578.0
2022-07-25 14:20:00,257.13,257.47,257.08,257.2,6601.0,233.2399,233.5483,233.1946,233.3034,6601.0
2022-07-25 14:30:00,257.18,257.19,256.82,256.91,12244.0,233.2853,233.2943,232.9587,233.0404,12244.0
2022-07-25 14:40:00,256.98,257.28,256.53,256.62,12223.0,233.1039,233.376,232.6957,232.7773,12223.0
2022-07-25 14:50:00,256.69,256.92,256.38,256.43,7857.0,232.8408,233.0494,232.5596,232.605,7857.0
2022-07-25 15:00:00,256.4,256.88,256.35,256.38,13944.0,232.5777,233.0131,232.5324,232.5596,13944.0
2022-07-25 15:10:00,256.45,256.57,255.9,256.28,10748.0,232.6231,232.732,232.1242,232.4689,10748.0
2022-07-25 15:20:00,256.26,256.69,256.17,256.18,13349.0,232.4508,232.8408,232.3691,232.3782,13349.0
2022-07-25 15:30:00,256.15,256.83,256.09,256.7,24200.0,232.351,232.9678,232.2965,232.8499,24200.0
2022-07-25 15:40:00,256.69,257.17,256.52,257.13,34872.0,232.8408,233.2762,232.6866,233.2399,34872.0
2022-07-25 15:50:00,257.16,257.41,256.89,257.21,115419.0,233.2671,233.4939,233.0222,233.3125,115419.0
2022-07-26 09:30:00,258.56,260.86,257.82,260.19,49686.0,234.5371,236.6234,233.8658,236.0156,49686.0
2022-07-26 09:40:00,260.19,263.07,259.95,262.23,31594.0,236.0156,238.628,235.7979,237.8661,31594.0
2022-07-26 09:50:00,262.14,262.6,261.09,261.31,27538.0,237.7844,238.2017,236.832,237.0316,27538.0
2022-07-26 10:00:00,261.31,262.24,260.39,261.55,28994.0,237.0316,237.8751,236.197,237.2493,28994.0
2022-07-26 10:10:00,261.51,261.76,261.36,261.53,23485.0,237.213,237.4397,237.0769,237.2311,23485.0
2022-07-26 10:20:00,261.59,261.82,260.85,260.85,15766.0,237.2855,237.4942,236.6143,236.6143,15766.0
2022-07-26 10:30:00,260.91,260.91,260.28,260.41,13169.0,236.6687,236.6687,236.0973,236.2152,13169.0
2022-07-26 10:40:00,260.37,260.37,259.7,259.98,11786.0,236.1789,236.1789,235.5711,235.8251,11786.0
2022-07-26 10:50:00,259.84,259.87,258.35,259.12,19409.0,235.6981,235.7253,234.3466,235.045,19409.0
2022-07-26 11:00:00,259.27,259.8,258.91,259.8,17827.0,235.1811,235.6619,234.8545,235.6619,17827.0
2022-07-26 11:10:00,259.86,259.86,259.05,259.67,15117.0,235.7163,235.7163,234.9815,235.5439,15117.0
2022-07-26 11:20:00,259.58,259.98,259.1,259.46,6511.0,235.4623,235.8251,235.0269,235.3534,6511.0
2022-07-26 11:30:00,259.42,259.49,259.13,259.32,8984.0,235.3172,235.3807,235.0541,235.2264,8984.0
2022-07-26 11:40:00,259.3,259.53,259.05,259.53,9147.0,235.2083,235.4169,234.9815,235.4169,9147.0
2022-07-26 11:50:00,259.52,259.52,258.93,259.16,13978.0,235.4079,235.4079,234.8727,235.0813,13978.0
2022-07-26 12:00:00,259.15,259.32,258.93,259.11,17426.0,235.0722,235.2264,234.8727,235.036,17426.0
2022-07-26 12:10:00,258.98,259.76,258.97,259.73,19300.0,234.918,235.6256,234.909,235.5984,19300.0
2022-07-26 12:20:00,259.68,260.14,259.61,260.04,6067.0,235.553,235.9703,235.4895,235.8796,6067.0
2022-07-26 12:30:00,260.12,260.34,259.77,259.88,8892.0,235.9521,236.1517,235.6346,235.7344,8892.0
2022-07-26 12:40:00,259.74,259.76,259.01,259.17,12370.0,235.6074,235.6256,234.9452,235.0904,12370.0
2022-07-26 12:50:00,259.16,259.96,258.95,259.73,19348.0,235.0813,235.807,234.8908,235.5984,19348.0
2022-07-26 13:00:00,259.72,259.87,259.42,259.78,7266.0,235.5893,235.7253,235.3172,235.6437,7266.0
2022-07-26 13:10:00,259.75,259.75,258.93,259.17,22544.0,235.6165,235.6165,234.8727,235.0904,22544.0
2022-07-26 13:20:00,259.24,259.91,259.1,259.59,17818.0,235.1539,235.7616,235.0269,235.4714,17818.0
2022-07-26 13:30:00,259.62,259.77,259.41,259.62,21072.0,235.4986,235.6346,235.3081,235.4986,21072.0
2022-07-26 13:40:00,259.6,259.62,259.28,259.59,6940.0,235.4804,235.4986,235.1902,235.4714,6940.0
2022-07-26 13:50:00,259.54,259.65,259.05,259.18,10381.0,235.426,235.5258,234.9815,235.0995,10381.0
2022-07-26 14:00:00,259.19,259.67,258.88,259.07,34672.0,235.1085,235.5439,234.8273,234.9997,34672.0
2022-07-26 14:10:00,259.04,259.14,258.82,258.82,11526.0,234.9725,235.0632,234.7729,234.7729,11526.0
2022-07-26 14:20:00,258.78,259.2,258.72,258.73,10906.0,234.7366,235.1176,234.6822,234.6913,10906.0
2022-07-26 14:30:00,258.79,258.85,258.5,258.78,7247.0,234.7457,234.8001,234.4826,234.7366,7247.0
2022-07-26 14:40:00,258.73,259.05,258.57,258.57,12013.0,234.6913,234.9815,234.5461,234.5461,12013.0
2022-07-26 14:50:00,258.57,259.6,258.57,259.39,40018.0,234.5461,235.4804,234.5461,235.2899,40018.0
2022-07-26 15:00:00,259.4,259.61,259.06,259.11,34169.0,235.299,235.4895,234.9906,235.036,34169.0
2022-07-26 15:10:00,259.11,259.68,259.03,259.34,43091.0,235.036,235.553,234.9634,235.2446,43091.0
2022-07-26 15:20:00,259.35,259.5,259.06,259.2,17060.0,235.2537,235.3897,234.9906,235.1176,17060.0
2022-07-26 15:30:00,259.23,259.77,258.95,259.61,48993.0,235.1448,235.6346,234.8908,235.4895,48993.0
2022-07-26 15:40:00,259.61,259.65,259.04,259.3,44767.0,235.4895,235.5258,234.9725,235.2083,44767.0
2022-07-26 15:50:00,259.34,259.55,258.85,258.88,128083.0,235.2446,235.4351,234.8001,234.8273,128083.0
2022-07-27 09:30:00,259.52,261.09,259.09,260.27,21820.0,235.4079,236.832,235.0178,236.0882,21820.0
2022-07-27 09:40:00,260.17,261.24,260.17,260.38,12495.0,235.9975,236.9681,235.9975,236.188,12495.0
2022-07-27 09:50:00,260.14,260.44,259.75,260.32,7377.0,235.9703,236.2424,235.6165,236.1335,7377.0
2022-07-27 10:00:00,260.08,260.53,259.32,259.5,12922.0,235.9158,236.324,235.2264,235.3897,12922.0
2022-07-27 10:10:00,259.56,259.67,258.25,258.41,11450.0,235.4441,235.5439,234.2559,234.401,11450.0
2022-07-27 10:20:00,258.43,258.49,257.72,257.95,23850.0,234.4191,234.4736,233.7751,233.9837,23850.0
2022-07-27 10:30:00,257.94,258.49,257.53,257.55,13397.0,233.9747,234.4736,233.6028,233.6209,13397.0
2022-07-27 10:40:00,257.56,257.64,256.79,257.01,22317.0,233.63,233.7025,232.9315,233.1311,22317.0
2022-07-27 10:50:00,256.96,257.18,256.44,256.57,13645.0,233.0857,233.2853,232.614,232.732,13645.0
2022-07-27 11:00:00,256.55,257.08,256.34,256.99,16501.0,232.7138,233.1946,232.5233,233.1129,16501.0
2022-07-27 11:10:00,257.0,257.38,256.96,256.97,7388.0,233.122,233.4667,233.0857,233.0948,7388.0
2022-07-27 11:20:00,256.96,257.03,256.68,256.77,8139.0,233.0857,233.1492,232.8317,232.9134,8139.0
2022-07-27 11:30:00,256.77,257.38,256.77,257.26,7934.0,232.9134,233.4667,232.9134,233.3578,7934.0
2022-07-27 11:40:00,257.24,257.36,256.76,256.83,11688.0,233.3397,233.4486,232.9043,232.9678,11688.0
2022-07-27 11:50:00,256.81,257.15,256.75,256.87,18510.0,232.9497,233.2581,232.8952,233.0041,18510.0
2022-07-27 12:00:00,256.85,257.11,256.75,257.0,13876.0,232.9859,233.2218,232.8952,233.122,13876.0
2022-07-27 12:10:00,256.98,257.19,256.36,256.7,16034.0,233.1039,233.2943,232.5415,232.8499,16034.0
2022-07-27 12:20:00,256.65,257.25,256.57,256.78,19024.0,232.8045,233.3488,232.732,232.9224,19024.0
2022-07-27 12:30:00,256.85,256.98,256.52,256.81,8390.0,232.9859,233.1039,232.6866,232.9497,8390.0
2022-07-27 12:40:00,256.95,257.14,256.83,257.08,4182.0,233.0766,233.249,232.9678,233.1946,4182.0
2022-07-27 12:50:00,257.09,257.1,256.46,256.48,10475.0,233.2036,233.2127,232.6322,232.6503,10475.0
2022-07-27 13:00:00,256.42,256.79,256.41,256.77,8989.0,232.5959,232.9315,232.5868,232.9134,8989.0
2022-07-27 13:10:00,256.87,257.05,256.35,256.46,9904.0,233.0041,233.1674,232.5324,232.6322,9904.0
2022-07-27 13:20:00,256.48,256.78,256.48,256.77,5701.0,232.6503,232.9224,232.6503,232.9134,5701.0
2022-07-27 13:30:00,256.72,257.2,256.72,256.96,12124.0,232.868,233.3034,232.868,233.0857,12124.0
2022-07-27 13:40:00,256.97,257.22,256.9,256.99,9987.0,233.0948,233.3216,233.0313,233.1129,9987.0
2022-07-27 13:50:00,256.95,257.11,256.45,256.85,11392.0,233.0766,233.2218,232.6231,232.9859,11392.0
2022-07-27 14:00:00,256.68,257.11,255.91,256.27,14280.0,232.8317,233.2218,232.1333,232.4598,14280.0
2022-07-27 14:10:00,256.4,256.49,255.95,256.09,15228.0,232.5777,232.6594,232.1696,232.2965,15228.0
2022-07-27 14:20:00,256.14,256.23,255.97,256.03,9302.0,232.3419,232.4235,232.1877,232.2421,9302.0
2022-07-27 14:30:00,255.96,257.09,255.42,256.82,17961.0,232.1786,233.2036,231.6888,232.9587,17961.0
2022-07-27 14:40:00,256.79,257.47,256.66,256.66,19249.0,232.9315,233.5483,232.8136,232.8136,19249.0
2022-07-27 14:50:00,256.7,257.8,256.64,257.09,23163.0,232.8499,233.8477,232.7954,233.2036,23163.0
2022-07-27 15:00:00,257.21,258.04,256.94,257.63,17835.0,233.3125,234.0654,233.0676,233.6935,17835.0
2022-07-27 15:10:00,257.62,257.86,257.3,257.69,22818.0,233.6844,233.9021,233.3941,233.7479,22818.0
2022-07-27 15:20:00,257.72,258.66,257.57,258.51,34511.0,233.7751,234.6278,233.639,234.4917,34511.0
2022-07-27 15:30:00,258.54,258.55,257.81,258.05,42541.0,234.5189,234.528,233.8567,234.0744,42541.0
2022-07-27 15:40:00,258.06,258.4,257.77,257.86,95845.0,234.0835,234.3919,233.8205,233.9021,95845.0
2022-07-27 15:50:00,257.84,258.52,257.54,258.26,167362.0,233.884,234.5008,233.6118,234.2649,167362.0
2022-07-28 09:30:00,261.46,266.0,260.06,262.78,57374.0,237.1676,241.2858,235.8977,238.365,57374.0
2022-07-28 09:40:00,263.36,263.72,261.59,263.33,21041.0,238.8911,239.2176,237.2855,238.8639,21041.0
2022-07-28 09:50:00,263.59,265.49,263.3,265.37,29610.0,239.0997,240.8232,238.8367,240.7143,29610.0
2022-07-28 10:00:00,265.51,265.54,262.88,263.74,21041.0,240.8413,240.8685,238.4557,239.2358,21041.0
2022-07-28 10:10:00,263.77,264.46,262.98,264.21,31509.0,239.263,239.8889,238.5464,239.6621,31509.0
2022-07-28 10:20:00,264.31,265.98,263.85,264.13,95926.0,239.7528,241.2677,239.3356,239.5895,95926.0
2022-07-28 10:30:00,264.48,266.49,264.19,265.37,40045.0,239.907,241.7303,239.644,240.7143,40045.0
2022-07-28 10:40:00,265.36,266.14,264.89,265.94,28127.0,240.7053,241.4128,240.2789,241.2314,28127.0
2022-07-28 10:50:00,265.8,268.65,265.8,267.82,26852.0,241.1044,243.6896,241.1044,242.9367,26852.0
2022-07-28 11:00:00,267.83,268.59,267.51,267.51,20455.0,242.9458,243.6352,242.6555,242.6555,20455.0
2022-07-28 11:10:00,267.6,268.59,267.6,268.34,12776.0,242.7371,243.6352,242.7371,243.4084,12776.0
2022-07-28 11:20:00,268.16,268.41,267.0,267.09,38636.0,243.2451,243.4719,242.1929,242.2745,38636.0
2022-07-28 11:30:00,267.04,267.64,266.65,266.99,9789.0,242.2292,242.7734,241.8754,242.1838,9789.0
2022-07-28 11:40:00,267.12,267.24,265.48,265.6,26184.0,242.3017,242.4106,240.8141,240.923,26184.0
2022-07-28 11:50:00,265.55,266.0,265.09,265.1,21985.0,240.8776,241.2858,240.4604,240.4694,21985.0
2022-07-28 12:00:00,265.19,265.54,265.04,265.2,21094.0,240.5511,240.8685,240.415,240.5601,21094.0
2022-07-28 12:10:00,265.26,266.28,265.26,266.19,52121.0,240.6146,241.5398,240.6146,241.4582,52121.0
2022-07-28 12:20:00,266.24,267.05,266.08,266.94,57724.0,241.5035,242.2382,241.3584,242.1385,57724.0
2022-07-28 12:30:00,266.9,267.46,266.78,266.98,19891.0,242.1022,242.6102,241.9933,242.1748,19891.0
2022-07-28 12:40:00,266.98,267.8,266.98,267.74,10810.0,242.1748,242.9186,242.1748,242.8641,10810.0
2022-07-28 12:50:00,267.9,268.45,267.73,268.14,12903.0,243.0093,243.5082,242.8551,243.227,12903.0
2022-07-28 13:00:00,268.16,268.69,267.88,268.55,8716.0,243.2451,243.7259,242.9911,243.5989,8716.0
2022-07-28 13:10:00,268.52,268.74,268.33,268.68,10800.0,243.5717,243.7712,243.3993,243.7168,10800.0
2022-07-28 13:20:00,268.63,268.71,268.07,268.37,28529.0,243.6715,243.744,243.1635,243.4356,28529.0
2022-07-28 13:30:00,268.37,268.83,268.03,268.65,30674.0,243.4356,243.8529,243.1272,243.6896,30674.0
2022-07-28 13:40:00,268.61,268.82,268.15,268.37,23674.0,243.6533,243.8438,243.236,243.4356,23674.0
2022-07-28 13:50:00,268.39,269.02,268.32,268.57,23112.0,243.4537,244.0252,243.3903,243.617,23112.0
2022-07-28 14:00:00,268.52,268.56,267.87,267.87,33311.0,243.5717,243.608,242.9821,242.9821,33311.0
2022-07-28 14:10:00,267.92,268.29,267.89,268.01,37447.0,243.0274,243.363,243.0002,243.1091,37447.0
2022-07-28 14:20:00,268.01,268.24,267.59,267.78,43927.0,243.1091,243.3177,242.7281,242.9004,43927.0
2022-07-28 14:30:00,267.84,268.02,267.32,267.55,34278.0,242.9548,243.1181,242.4832,242.6918,34278.0
2022-07-28 14:40:00,267.51,267.62,267.29,267.43,39976.0,242.6555,242.7553,242.456,242.5829,39976.0
2022-07-28 14:50:00,267.52,268.06,267.37,267.79,24266.0,242.6646,243.1544,242.5285,242.9095,24266.0
2022-07-28 15:00:00,267.76,267.88,267.33,267.57,15550.0,242.8823,242.9911,242.4922,242.7099,15550.0
2022-07-28 15:10:00,267.57,267.78,267.19,267.72,22967.0,242.7099,242.9004,242.3652,242.846,22967.0
2022-07-28 15:20:00,267.81,268.44,267.65,268.2,119483.0,242.9276,243.4991,242.7825,243.2814,119483.0
2022-07-28 15:30:00,268.13,268.26,267.87,268.06,51629.0,243.2179,243.3358,242.9821,243.1544,51629.0
2022-07-28 15:40:00,268.06,268.86,267.93,268.79,128242.0,243.1544,243.8801,243.0365,243.8166,128242.0
2022-07-28 15:50:00,268.79,269.56,268.11,268.9,188153.0,243.8166,244.515,243.1998,243.9164,188153.0
2022-07-29 09:30:00,270.35,270.5,267.51,269.68,46353.0,245.2316,245.3677,242.6555,244.6239,46353.0
2022-07-29 09:40:00,269.52,269.95,268.51,268.85,19609.0,244.4788,244.8688,243.5626,243.871,19609.0
2022-07-29 09:50:00,269.3,271.6,268.85,271.59,27745.0,244.2792,246.3655,243.871,246.3564,27745.0
2022-07-29 10:00:00,271.49,272.09,271.12,271.98,29291.0,246.2657,246.81,245.9301,246.7102,29291.0
2022-07-29 10:10:00,271.86,273.0,271.81,272.04,11875.0,246.6013,247.6354,246.556,246.7646,11875.0
2022-07-29 10:20:00,272.03,273.28,271.87,272.7,12840.0,246.7556,247.8894,246.6104,247.3633,12840.0
2022-07-29 10:30:00,272.59,273.11,272.1,272.1,11114.0,247.2635,247.7352,246.8191,246.8191,11114.0
2022-07-29 10:40:00,272.19,272.56,271.73,272.0,12758.0,246.9007,247.2363,246.4834,246.7283,12758.0
2022-07-29 10:50:00,272.0,272.0,270.63,270.66,9238.0,246.7283,246.7283,245.4856,245.5128,9238.0
2022-07-29 11:00:00,270.71,271.1,270.02,270.64,12774.0,245.5582,245.912,244.9323,245.4947,12774.0
2022-07-29 11:10:00,270.6,271.33,270.47,270.9,19183.0,245.4584,246.1206,245.3405,245.7305,19183.0
2022-07-29 11:20:00,270.89,271.33,270.78,271.3,14879.0,245.7215,246.1206,245.6217,246.0934,14879.0
2022-07-29 11:30:00,271.38,272.1,271.16,271.95,10121.0,246.1659,246.8191,245.9664,246.683,10121.0
2022-07-29 11:40:00,271.86,272.18,271.66,271.86,9728.0,246.6013,246.8916,246.4199,246.6013,9728.0
2022-07-29 11:50:00,271.81,272.3,271.67,272.21,8174.0,246.556,247.0005,246.429,246.9188,8174.0
2022-07-29 12:00:00,272.32,272.55,272.13,272.19,16806.0,247.0186,247.2272,246.8463,246.9007,16806.0
2022-07-29 12:10:00,272.29,272.63,272.29,272.47,8673.0,246.9914,247.2998,246.9914,247.1547,8673.0
2022-07-29 12:20:00,272.35,272.79,272.27,272.53,17384.0,247.0458,247.4449,246.9733,247.2091,17384.0
2022-07-29 12:30:00,272.54,273.02,272.51,272.68,7953.0,247.2182,247.6536,247.191,247.3452,7953.0
2022-07-29 12:40:00,272.7,273.59,272.7,273.46,10931.0,247.3633,248.1706,247.3633,248.0527,10931.0
2022-07-29 12:50:00,273.48,273.95,273.48,273.55,18515.0,248.0708,248.4972,248.0708,248.1343,18515.0
2022-07-29 13:00:00,273.4,273.53,273.18,273.41,8071.0,247.9983,248.1162,247.7987,248.0073,8071.0
2022-07-29 13:10:00,273.42,273.51,273.18,273.18,9385.0,248.0164,248.098,247.7987,247.7987,9385.0
2022-07-29 13:20:00,273.17,273.22,272.62,272.81,15520.0,247.7896,247.835,247.2907,247.4631,15520.0
2022-07-29 13:30:00,272.76,273.21,272.65,272.73,18875.0,247.4177,247.8259,247.318,247.3905,18875.0
2022-07-29 13:40:00,272.61,272.63,272.27,272.35,9875.0,247.2817,247.2998,246.9733,247.0458,9875.0
2022-07-29 13:50:00,272.35,272.42,271.51,271.59,9116.0,247.0458,247.1093,246.2839,246.3564,9116.0
2022-07-29 14:00:00,271.7,272.26,271.62,272.26,15760.0,246.4562,246.9642,246.3836,246.9642,15760.0
2022-07-29 14:10:00,272.23,272.48,271.98,271.99,11588.0,246.937,247.1637,246.7102,246.7193,11588.0
2022-07-29 14:20:00,272.0,272.64,271.94,272.64,10230.0,246.7283,247.3089,246.6739,247.3089,10230.0
2022-07-29 14:30:00,272.62,273.16,272.49,272.8,11093.0,247.2907,247.7806,247.1728,247.454,11093.0
2022-07-29 14:40:00,272.79,272.79,271.98,272.02,44176.0,247.4449,247.4449,246.7102,246.7465,44176.0
2022-07-29 14:50:00,272.05,272.05,271.55,271.82,11621.0,246.7737,246.7737,246.3202,246.5651,11621.0
2022-07-29 15:00:00,271.81,272.75,271.81,272.2,17505.0,246.556,247.4087,246.556,246.9098,17505.0
2022-07-29 15:10:00,272.18,272.27,271.69,271.99,14432.0,246.8916,246.9733,246.4471,246.7193,14432.0
2022-07-29 15:20:00,271.94,272.25,271.81,272.0,16604.0,246.6739,246.9551,246.556,246.7283,16604.0
2022-07-29 15:30:00,271.96,272.04,271.66,271.88,32606.0,246.6921,246.7646,246.4199,246.6195,32606.0
2022-07-29 15:40:00,271.85,271.89,271.14,271.56,41103.0,246.5923,246.6286,245.9482,246.3292,41103.0
2022-07-29 15:50:00,271.58,271.86,270.57,270.87,140080.0,246.3474,246.6013,245.4312,245.7033,140080.0
2022-08-01 09:30:00,270.28,271.44,269.11,271.1,25572.0,245.1681,246.2204,244.1069,245.912,25572.0
2022-08-01 09:40:00,271.04,271.76,269.96,270.09,5013.0,245.8575,246.5106,244.8779,244.9958,5013.0
2022-08-01 09:50:00,270.09,270.28,267.15,267.15,17461.0,244.9958,245.1681,242.329,242.329,17461.0
2022-08-01 10:00:00,267.11,268.46,266.45,268.27,40062.0,242.2927,243.5172,241.694,243.3449,40062.0
2022-08-01 10:10:00,268.36,268.8,267.19,267.23,39832.0,243.4265,243.8257,242.3652,242.4015,39832.0
2022-08-01 10:20:00,267.27,267.48,266.26,266.82,19253.0,242.4378,242.6283,241.5216,242.0296,19253.0
2022-08-01 10:30:00,266.74,267.92,266.74,267.59,11953.0,241.9571,243.0274,241.9571,242.7281,11953.0
2022-08-01 10:40:00,267.76,269.29,267.76,268.81,10593.0,242.8823,244.2701,242.8823,243.8347,10593.0
2022-08-01 10:50:00,268.82,269.43,268.34,268.65,9846.0,243.8438,244.3971,243.4084,243.6896,9846.0
2022-08-01 11:00:00,268.71,268.86,267.98,268.52,7577.0,243.744,243.8801,243.0818,243.5717,7577.0
2022-08-01 11:10:00,268.51,269.48,268.51,268.69,11915.0,243.5626,244.4425,243.5626,243.7259,11915.0
2022-08-01 11:20:00,268.45,269.6,268.36,269.32,6789.0,243.5082,244.5513,243.4265,244.2973,6789.0
2022-08-01 11:30:00,269.36,269.47,268.86,269.35,18185.0,244.3336,244.4334,243.8801,244.3246,18185.0
2022-08-01 11:40:00,269.34,270.2,269.21,270.12,9880.0,244.3155,245.0956,244.1976,245.023,9880.0
2022-08-01 11:50:00,270.14,270.14,268.93,268.93,7648.0,245.0412,245.0412,243.9436,243.9436,7648.0
2022-08-01 12:00:00,268.8,268.97,268.27,268.52,6295.0,243.8257,243.9799,243.3449,243.5717,6295.0
2022-08-01 12:10:00,268.53,268.73,268.31,268.67,7335.0,243.5807,243.7622,243.3812,243.7077,7335.0
2022-08-01 12:20:00,268.76,268.95,268.73,268.78,4051.0,243.7894,243.9617,243.7622,243.8075,4051.0
2022-08-01 12:30:00,268.84,268.95,268.07,268.89,6284.0,243.8619,243.9617,243.1635,243.9073,6284.0
2022-08-01 12:40:00,268.75,269.07,268.58,268.63,8515.0,243.7803,244.0706,243.6261,243.6715,8515.0
2022-08-01 12:50:00,268.64,268.67,268.25,268.6,4914.0,243.6805,243.7077,243.3268,243.6442,4914.0
2022-08-01 13:00:00,268.47,268.57,267.8,268.12,5430.0,243.5263,243.617,242.9186,243.2088,5430.0
2022-08-01 13:10:00,268.03,268.61,267.82,268.28,6729.0,243.1272,243.6533,242.9367,243.354,6729.0
2022-08-01 13:20:00,268.23,268.3,267.81,267.83,4064.0,243.3086,243.3721,242.9276,242.9458,4064.0
2022-08-01 13:30:00,267.76,268.03,267.5,267.94,5919.0,242.8823,243.1272,242.6464,243.0456,5919.0
2022-08-01 13:40:00,267.98,268.09,266.97,267.4,14629.0,243.0818,243.1816,242.1657,242.5557,14629.0
2022-08-01 13:50:00,267.47,268.03,267.2,268.03,5842.0,242.6192,243.1272,242.3743,243.1272,5842.0
2022-08-01 14:00:00,267.95,267.95,267.31,267.44,6822.0,243.0546,243.0546,242.4741,242.592,6822.0
2022-08-01 14:10:00,267.52,268.08,267.31,267.49,5334.0,242.6646,243.1726,242.4741,242.6374,5334.0
2022-08-01 14:20:00,267.46,267.46,267.11,267.15,5146.0,242.6102,242.6102,242.2927,242.329,5146.0
2022-08-01 14:30:00,267.13,267.57,267.07,267.42,7668.0,242.3108,242.7099,242.2564,242.5739,7668.0
2022-08-01 14:40:00,267.48,268.11,267.34,267.79,16466.0,242.6283,243.1998,242.5013,242.9095,16466.0
2022-08-01 14:50:00,267.75,268.64,267.39,268.36,8689.0,242.8732,243.6805,242.5467,243.4265,8689.0
2022-08-01 15:00:00,268.41,268.41,267.67,268.34,15115.0,243.4719,243.4719,242.8006,243.4084,15115.0
2022-08-01 15:10:00,268.36,268.87,268.22,268.84,7390.0,243.4265,243.8892,243.2995,243.8619,7390.0
2022-08-01 15:20:00,268.8,268.97,268.43,268.47,45767.0,243.8257,243.9799,243.49,243.5263,45767.0
2022-08-01 15:30:00,268.47,268.56,267.92,268.45,29251.0,243.5263,243.608,243.0274,243.5082,29251.0
2022-08-01 15:40:00,268.48,269.45,268.46,269.33,56651.0,243.5354,244.4153,243.5172,244.3064,56651.0
2022-08-01 15:50:00,269.31,269.74,268.62,268.62,97086.0,244.2883,244.6783,243.6624,243.6624,97086.0
2022-08-02 09:30:00,269.1,270.03,268.37,268.44,32671.0,244.0978,244.9414,243.4356,243.4991,32671.0
2022-08-02 09:40:00,268.35,268.74,267.65,268.17,21781.0,243.4175,243.7712,242.7825,243.2542,21781.0
2022-08-02 09:50:00,268.28,268.39,267.11,268.02,37052.0,243.354,243.4537,242.2927,243.1181,37052.0
2022-08-02 10:00:00,267.93,268.76,267.52,267.66,10192.0,243.0365,243.7894,242.6646,242.7916,10192.0
2022-08-02 10:10:00,267.7,268.68,267.15,268.61,13850.0,242.8279,243.7168,242.329,243.6533,13850.0
2022-08-02 10:20:00,268.57,268.85,268.32,268.77,9469.0,243.617,243.871,243.3903,243.7984,9469.0
2022-08-02 10:30:00,268.88,269.79,268.8,269.25,7037.0,243.8982,244.7237,243.8257,244.2338,7037.0
2022-08-02 10:40:00,269.1,269.65,268.75,268.84,7159.0,244.0978,244.5967,243.7803,243.8619,7159.0
2022-08-02 10:50:00,268.67,269.45,268.32,268.64,7342.0,243.7077,244.4153,243.3903,243.6805,7342.0
2022-08-02 11:00:00,268.84,268.89,267.78,267.92,4596.0,243.8619,243.9073,242.9004,243.0274,4596.0
2022-08-02 11:10:00,267.77,268.49,267.68,268.25,7682.0,242.8914,243.5445,242.8097,243.3268,7682.0
2022-08-02 11:20:00,268.2,268.53,267.82,268.01,5950.0,243.2814,243.5807,242.9367,243.1091,5950.0
2022-08-02 11:30:00,268.15,268.22,267.8,268.14,5328.0,243.236,243.2995,242.9186,243.227,5328.0
2022-08-02 11:40:00,268.18,268.25,267.52,267.69,4252.0,243.2633,243.3268,242.6646,242.8188,4252.0
2022-08-02 11:50:00,267.63,268.05,267.19,267.71,6077.0,242.7644,243.1453,242.3652,242.8369,6077.0
2022-08-02 12:00:00,267.71,267.92,267.48,267.53,9254.0,242.8369,243.0274,242.6283,242.6737,9254.0
2022-08-02 12:10:00,267.58,268.92,267.49,268.82,6658.0,242.719,243.9345,242.6374,243.8438,6658.0
2022-08-02 12:20:00,268.78,269.55,268.68,269.55,8796.0,243.8075,244.506,243.7168,244.506,8796.0
2022-08-02 12:30:00,269.51,269.64,269.31,269.31,6322.0,244.4697,244.5876,244.2883,244.2883,6322.0
2022-08-02 12:40:00,269.36,269.64,269.13,269.61,5980.0,244.3336,244.5876,244.125,244.5604,5980.0
2022-08-02 12:50:00,269.64,270.38,269.45,270.38,9622.0,244.5876,245.2589,244.4153,245.2589,9622.0
2022-08-02 13:00:00,270.34,270.34,269.85,270.1,6912.0,245.2226,245.2226,244.7781,245.0049,6912.0
2022-08-02 13:10:00,270.13,270.81,269.97,270.78,15312.0,245.0321,245.6489,244.887,245.6217,15312.0
2022-08-02 13:20:00,270.81,271.03,270.57,270.87,16843.0,245.6489,245.8485,245.4312,245.7033,16843.0
2022-08-02 13:30:00,270.76,270.98,269.99,270.98,17872.0,245.6036,245.8031,244.9051,245.8031,17872.0
2022-08-02 13:40:00,270.94,271.18,270.39,270.84,44892.0,245.7668,245.9845,245.2679,245.6761,44892.0
2022-08-02 13:50:00,270.7,270.73,270.19,270.52,19276.0,245.5491,245.5763,245.0865,245.3858,19276.0
2022-08-02 14:00:00,270.5,270.51,269.38,270.14,20170.0,245.3677,245.3768,244.3518,245.0412,20170.0
2022-08-02 14:10:00,270.21,270.26,269.38,269.87,18125.0,245.1047,245.15,244.3518,244.7962,18125.0
2022-08-02 14:20:00,269.82,270.46,269.81,270.38,15749.0,244.7509,245.3314,244.7418,245.2589,15749.0
2022-08-02 14:30:00,270.43,270.71,269.65,269.65,18710.0,245.3042,245.5582,244.5967,244.5967,18710.0
2022-08-02 14:40:00,269.67,270.0,269.09,269.15,13422.0,244.6148,244.9142,244.0887,244.1431,13422.0
2022-08-02 14:50:00,269.11,269.43,268.92,269.32,17981.0,244.1069,244.3971,243.9345,244.2973,17981.0
2022-08-02 15:00:00,269.36,269.39,268.69,268.69,7657.0,244.3336,244.3608,243.7259,243.7259,7657.0
2022-08-02 15:10:00,268.63,268.64,267.88,267.95,6278.0,243.6715,243.6805,242.9911,243.0546,6278.0
2022-08-02 15:20:00,267.94,268.66,267.82,268.66,10660.0,243.0456,243.6987,242.9367,243.6987,10660.0
2022-08-02 15:30:00,268.66,268.75,267.98,268.02,55948.0,243.6987,243.7803,243.0818,243.1181,55948.0
2022-08-02 15:40:00,268.02,268.14,267.37,267.37,76300.0,243.1181,243.227,242.5285,242.5285,76300.0
2022-08-02 15:50:00,267.41,267.56,266.03,266.5,181703.0,242.5648,242.7009,241.313,241.7393,181703.0
2022-08-03 09:30:00,267.84,268.42,266.82,267.15,35575.0,242.9548,243.481,242.0296,242.329,35575.0
2022-08-03 09:40:00,267.31,267.49,266.53,267.03,11939.0,242.4741,242.6374,241.7666,242.2201,11939.0
2022-08-03 09:50:00,266.91,267.14,266.13,266.6,19075.0,242.1113,242.3199,241.4037,241.8301,19075.0
2022-08-03 10:00:00,266.46,266.46,264.87,265.63,17602.0,241.7031,241.7031,240.2608,240.9502,17602.0
2022-08-03 10:10:00,265.66,266.8,265.45,266.34,12426.0,240.9774,242.0115,240.7869,241.5942,12426.0
2022-08-03 10:20:00,266.19,266.4,265.64,266.17,6510.0,241.4582,241.6486,240.9593,241.44,6510.0
2022-08-03 10:30:00,266.31,266.45,265.72,266.18,8630.0,241.567,241.694,241.0318,241.4491,8630.0
2022-08-03 10:40:00,266.24,267.38,266.23,267.29,6838.0,241.5035,242.5376,241.4944,242.456,6838.0
2022-08-03 10:50:00,267.25,267.48,266.79,267.07,9099.0,242.4197,242.6283,242.0024,242.2564,9099.0
2022-08-03 11:00:00,267.3,267.78,267.25,267.56,14753.0,242.465,242.9004,242.4197,242.7009,14753.0
2022-08-03 11:10:00,267.49,267.52,266.26,266.26,11185.0,242.6374,242.6646,241.5216,241.5216,11185.0
2022-08-03 11:20:00,266.25,266.88,266.12,266.63,8817.0,241.5126,242.084,241.3947,241.8573,8817.0
2022-08-03 11:30:00,266.69,267.08,266.31,266.58,7881.0,241.9117,242.2655,241.567,241.8119,7881.0
2022-08-03 11:40:00,266.62,266.91,266.59,266.59,3432.0,241.8482,242.1113,241.821,241.821,3432.0
2022-08-03 11:50:00,266.67,267.49,266.19,267.49,8540.0,241.8936,242.6374,241.4582,242.6374,8540.0
2022-08-03 12:00:00,267.49,268.03,267.47,268.02,9723.0,242.6374,243.1272,242.6192,243.1181,9723.0
2022-08-03 12:10:00,268.02,268.35,267.77,267.82,5408.0,243.1181,243.4175,242.8914,242.9367,5408.0
2022-08-03 12:20:00,267.92,268.2,267.71,267.74,5262.0,243.0274,243.2814,242.8369,242.8641,5262.0
2022-08-03 12:30:00,267.77,268.18,267.77,268.01,9691.0,242.8914,243.2633,242.8914,243.1091,9691.0
2022-08-03 12:40:00,267.9,268.32,267.89,268.21,10266.0,243.0093,243.3903,243.0002,243.2905,10266.0
2022-08-03 12:50:00,268.31,269.04,268.22,268.79,12147.0,243.3812,244.0434,243.2995,243.8166,12147.0
2022-08-03 13:00:00,268.82,269.08,268.73,268.82,5365.0,243.8438,244.0796,243.7622,243.8438,5365.0
2022-08-03 13:10:00,268.8,269.14,268.79,268.97,6568.0,243.8257,244.1341,243.8166,243.9799,6568.0
2022-08-03 13:20:00,268.84,269.63,268.83,269.59,8951.0,243.8619,244.5785,243.8529,244.5423,8951.0
2022-08-03 13:30:00,269.57,269.93,269.32,269.41,11255.0,244.5241,244.8507,244.2973,244.379,11255.0
2022-08-03 13:40:00,269.4,269.4,268.34,268.72,19381.0,244.3699,244.3699,243.4084,243.7531,19381.0
2022-08-03 13:50:00,268.84,269.08,268.68,268.85,7394.0,243.8619,244.0796,243.7168,243.871,7394.0
2022-08-03 14:00:00,268.58,268.62,267.84,267.86,11223.0,243.6261,243.6624,242.9548,242.973,11223.0
2022-08-03 14:10:00,267.86,268.11,267.54,268.01,10018.0,242.973,243.1998,242.6827,243.1091,10018.0
2022-08-03 14:20:00,267.96,268.0,267.34,267.57,14161.0,243.0637,243.1,242.5013,242.7099,14161.0
2022-08-03 14:30:00,267.6,268.02,267.47,267.83,17104.0,242.7371,243.1181,242.6192,242.9458,17104.0
2022-08-03 14:40:00,267.88,268.43,267.6,268.35,10778.0,242.9911,243.49,242.7371,243.4175,10778.0
2022-08-03 14:50:00,268.33,268.5,268.07,268.07,8781.0,243.3993,243.5535,243.1635,243.1635,8781.0
2022-08-03 15:00:00,268.11,268.96,268.11,268.66,12837.0,243.1998,243.9708,243.1998,243.6987,12837.0
2022-08-03 15:10:00,268.63,268.84,268.25,268.53,16123.0,243.6715,243.8619,243.3268,243.5807,16123.0
2022-08-03 15:20:00,268.59,268.99,268.58,268.82,19710.0,243.6352,243.998,243.6261,243.8438,19710.0
2022-08-03 15:30:00,268.85,269.09,268.7,268.88,22821.0,243.871,244.0887,243.7349,243.8982,22821.0
2022-08-03 15:40:00,268.89,269.34,268.83,269.02,45470.0,243.9073,244.3155,243.8529,244.0252,45470.0
2022-08-03 15:50:00,269.0,269.06,268.45,268.82,112411.0,244.0071,244.0615,243.5082,243.8438,112411.0
2022-08-04 09:30:00,269.15,270.35,268.75,269.93,22554.0,244.1431,245.2316,243.7803,244.8507,22554.0
2022-08-04 09:40:00,269.71,270.17,268.86,268.86,18463.0,244.6511,245.0684,243.8801,243.8801,18463.0
2022-08-04 09:50:00,269.19,270.02,269.08,269.25,8311.0,244.1794,244.9323,244.0796,244.2338,8311.0
2022-08-04 10:00:00,269.48,269.64,268.98,268.98,10547.0,244.4425,244.5876,243.9889,243.9889,10547.0
2022-08-04 10:10:00,269.06,269.19,268.51,268.75,14278.0,244.0615,244.1794,243.5626,243.7803,14278.0
2022-08-04 10:20:00,268.73,269.4,268.72,268.9,6481.0,243.7622,244.3699,243.7531,243.9164,6481.0
2022-08-04 10:30:00,268.93,268.98,268.0,268.18,9128.0,243.9436,243.9889,243.1,243.2633,9128.0
2022-08-04 10:40:00,268.39,270.26,268.39,270.2,21398.0,243.4537,245.15,243.4537,245.0956,21398.0
2022-08-04 10:50:00,270.05,270.33,269.62,270.1,30737.0,244.9595,245.2135,244.5695,245.0049,30737.0
2022-08-04 11:00:00,270.19,271.2,270.0,270.6,17346.0,245.0865,246.0027,244.9142,245.4584,17346.0
2022-08-04 11:10:00,270.63,271.16,270.54,271.16,20791.0,245.4856,245.9664,245.404,245.9664,20791.0
2022-08-04 11:20:00,271.22,271.26,270.69,270.78,14461.0,246.0208,246.0571,245.5401,245.6217,14461.0
2022-08-04 11:30:00,270.83,271.01,270.05,270.09,15107.0,245.667,245.8303,244.9595,244.9958,15107.0
2022-08-04 11:40:00,270.1,270.73,269.82,270.43,14870.0,245.0049,245.5763,244.7509,245.3042,14870.0
2022-08-04 11:50:00,270.4,270.82,270.35,270.82,6056.0,245.277,245.658,245.2316,245.658,6056.0
2022-08-04 12:00:00,270.81,270.9,269.9,270.13,6954.0,245.6489,245.7305,244.8235,245.0321,6954.0
2022-08-04 12:10:00,270.08,270.09,269.44,269.94,6685.0,244.9867,244.9958,244.4062,244.8597,6685.0
2022-08-04 12:20:00,269.98,270.6,269.97,270.35,10735.0,244.896,245.4584,244.887,245.2316,10735.0
2022-08-04 12:30:00,270.26,270.26,269.67,270.18,13202.0,245.15,245.15,244.6148,245.0774,13202.0
2022-08-04 12:40:00,270.06,270.17,269.56,269.57,9982.0,244.9686,245.0684,244.515,244.5241,9982.0
2022-08-04 12:50:00,269.38,269.77,269.35,269.66,10992.0,244.3518,244.7055,244.3246,244.6058,10992.0
2022-08-04 13:00:00,269.54,269.7,268.76,269.1,12664.0,244.4969,244.642,243.7894,244.0978,12664.0
2022-08-04 13:10:00,269.02,269.85,268.98,269.7,8971.0,244.0252,244.7781,243.9889,244.642,8971.0
2022-08-04 13:20:00,269.62,270.45,269.37,270.31,12883.0,244.5695,245.3224,244.3427,245.1954,12883.0
2022-08-04 13:30:00,270.25,270.71,270.24,270.63,6113.0,245.1409,245.5582,245.1319,245.4856,6113.0
2022-08-04 13:40:00,270.53,270.53,269.99,270.4,4530.0,245.3949,245.3949,244.9051,245.277,4530.0
2022-08-04 13:50:00,270.39,270.39,269.56,269.87,3082.0,245.2679,245.2679,244.515,244.7962,3082.0
2022-08-04 14:00:00,269.89,270.09,269.74,269.85,2396.0,244.8144,244.9958,244.6783,244.7781,2396.0
2022-08-04 14:10:00,269.78,270.02,269.75,269.8,8253.0,244.7146,244.9323,244.6874,244.7327,8253.0
2022-08-04 14:20:00,269.83,270.17,269.83,269.91,5399.0,244.76,245.0684,244.76,244.8325,5399.0
2022-08-04 14:30:00,269.98,270.51,269.87,270.51,12969.0,244.896,245.3768,244.7962,245.3768,12969.0
2022-08-04 14:40:00,270.45,270.66,270.03,270.66,11305.0,245.3224,245.5128,244.9414,245.5128,11305.0
2022-08-04 14:50:00,270.56,270.94,270.27,270.79,15867.0,245.4221,245.7668,245.1591,245.6308,15867.0
2022-08-04 15:00:00,270.72,271.28,270.69,271.1,14492.0,245.5673,246.0752,245.5401,245.912,14492.0
2022-08-04 15:10:00,271.07,271.62,271.01,271.58,15626.0,245.8847,246.3836,245.8303,246.3474,15626.0
2022-08-04 15:20:00,271.52,271.62,271.22,271.62,19462.0,246.2929,246.3836,246.0208,246.3836,19462.0
2022-08-04 15:30:00,271.63,271.72,271.37,271.6,18779.0,246.3927,246.4744,246.1569,246.3655,18779.0
2022-08-04 15:40:00,271.54,271.59,271.02,271.11,27897.0,246.3111,246.3564,245.8394,245.921,27897.0
2022-08-04 15:50:00,271.11,271.37,270.73,271.26,63594.0,245.921,246.1569,245.5763,246.0571,63594.0
2022-08-05 09:30:00,268.37,270.74,268.37,269.43,33173.0,243.4356,245.5854,243.4356,244.3971,33173.0
2022-08-05 09:40:00,269.48,269.53,267.69,267.86,9069.0,244.4425,244.4878,242.8188,242.973,9069.0
2022-08-05 09:50:00,267.69,268.63,267.25,268.09,3893.0,242.8188,243.6715,242.4197,243.1816,3893.0
2022-08-05 10:00:00,267.84,268.21,267.37,268.05,11606.0,242.9548,243.2905,242.5285,243.1453,11606.0
2022-08-05 10:10:00,268.19,268.66,267.55,268.39,29503.0,243.2723,243.6987,242.6918,243.4537,29503.0
2022-08-05 10:20:00,268.56,268.71,267.03,267.28,14108.0,243.608,243.744,242.2201,242.4469,14108.0
2022-08-05 10:30:00,267.46,268.2,267.32,267.83,25067.0,242.6102,243.2814,242.4832,242.9458,25067.0
2022-08-05 10:40:00,267.85,268.88,267.8,268.8,16186.0,242.9639,243.8982,242.9186,243.8257,16186.0
2022-08-05 10:50:00,268.93,269.4,268.56,268.67,11612.0,243.9436,244.3699,243.608,243.7077,11612.0
2022-08-05 11:00:00,268.84,269.58,268.7,269.5,10490.0,243.8619,244.5332,243.7349,244.4606,10490.0
2022-08-05 11:10:00,269.66,270.0,269.1,269.35,12934.0,244.6058,244.9142,244.0978,244.3246,12934.0
2022-08-05 11:20:00,269.41,269.5,268.77,268.77,30693.0,244.379,244.4606,243.7984,243.7984,30693.0
2022-08-05 11:30:00,268.81,268.91,268.25,268.63,7877.0,243.8347,243.9254,243.3268,243.6715,7877.0
2022-08-05 11:40:00,268.85,269.24,268.68,269.0,5216.0,243.871,244.2248,243.7168,244.0071,5216.0
2022-08-05 11:50:00,269.15,269.15,268.62,269.0,5357.0,244.1431,244.1431,243.6624,244.0071,5357.0
2022-08-05 12:00:00,269.13,269.91,269.13,269.49,10117.0,244.125,244.8325,244.125,244.4515,10117.0
2022-08-05 12:10:00,269.55,269.86,269.4,269.52,5420.0,244.506,244.7872,244.3699,244.4788,5420.0
2022-08-05 12:20:00,269.5,269.89,269.38,269.57,5176.0,244.4606,244.8144,244.3518,244.5241,5176.0
2022-08-05 12:30:00,269.53,269.77,269.42,269.54,6838.0,244.4878,244.7055,244.3881,244.4969,6838.0
2022-08-05 12:40:00,269.51,270.02,269.51,269.98,6434.0,244.4697,244.9323,244.4697,244.896,6434.0
2022-08-05 12:50:00,270.06,270.27,270.01,270.23,7108.0,244.9686,245.1591,244.9232,245.1228,7108.0
2022-08-05 13:00:00,270.28,270.44,270.01,270.37,5277.0,245.1681,245.3133,244.9232,245.2498,5277.0
2022-08-05 13:10:00,270.49,270.83,270.48,270.63,6253.0,245.3586,245.667,245.3496,245.4856,6253.0
2022-08-05 13:20:00,270.62,271.37,270.39,270.93,13657.0,245.4766,246.1569,245.2679,245.7578,13657.0
2022-08-05 13:30:00,270.95,271.29,270.56,270.86,15830.0,245.7759,246.0843,245.4221,245.6943,15830.0
2022-08-05 13:40:00,270.9,271.05,270.54,270.56,6781.0,245.7305,245.8666,245.404,245.4221,6781.0
2022-08-05 13:50:00,270.47,270.59,270.18,270.25,5516.0,245.3405,245.4493,245.0774,245.1409,5516.0
2022-08-05 14:00:00,270.2,270.2,269.87,269.87,9671.0,245.0956,245.0956,244.7962,244.7962,9671.0
2022-08-05 14:10:00,269.92,270.1,269.76,270.1,5904.0,244.8416,245.0049,244.6965,245.0049,5904.0
2022-08-05 14:20:00,270.01,270.1,269.75,269.75,21592.0,244.9232,245.0049,244.6874,244.6874,21592.0
2022-08-05 14:30:00,269.7,270.08,269.7,269.78,8165.0,244.642,244.9867,244.642,244.7146,8165.0
2022-08-05 14:40:00,269.78,269.85,269.48,269.48,13480.0,244.7146,244.7781,244.4425,244.4425,13480.0
2022-08-05 14:50:00,269.47,269.64,269.35,269.4,22644.0,244.4334,244.5876,244.3246,244.3699,22644.0
2022-08-05 15:00:00,269.51,270.21,269.51,270.18,10186.0,244.4697,245.1047,244.4697,245.0774,10186.0
2022-08-05 15:10:00,270.34,270.93,270.34,270.65,9545.0,245.2226,245.7578,245.2226,245.5038,9545.0
2022-08-05 15:20:00,270.67,271.23,270.49,271.23,10765.0,245.5219,246.0299,245.3586,246.0299,10765.0
2022-08-05 15:30:00,271.31,271.83,271.26,271.61,15546.0,246.1025,246.5741,246.0571,246.3746,15546.0
2022-08-05 15:40:00,271.59,272.04,271.23,271.78,18258.0,246.3564,246.7646,246.0299,246.5288,18258.0
2022-08-05 15:50:00,271.8,272.43,271.61,272.17,66832.0,246.5469,247.1184,246.3746,246.8825,66832.0
2022-08-08 09:30:00,274.75,276.88,273.83,274.63,27971.0,249.2228,251.1549,248.3883,249.114,27971.0
2022-08-08 09:40:00,274.66,275.03,273.84,274.74,8923.0,249.1412,249.4768,248.3974,249.2138,8923.0
2022-08-08 09:50:00,274.79,275.42,273.71,274.33,5616.0,249.2591,249.8306,248.2795,248.8419,5616.0
2022-08-08 10:00:00,274.63,274.9,274.04,274.29,7915.0,249.114,249.3589,248.5788,248.8056,7915.0
2022-08-08 10:10:00,274.17,274.57,273.44,273.73,10045.0,248.6967,249.0596,248.0346,248.2976,10045.0
2022-08-08 10:20:00,273.57,273.86,272.98,273.19,11789.0,248.1525,248.4155,247.6173,247.8078,11789.0
2022-08-08 10:30:00,273.31,273.87,273.08,273.87,10756.0,247.9166,248.4246,247.708,248.4246,10756.0
2022-08-08 10:40:00,274.01,274.53,273.86,274.38,8624.0,248.5516,249.0233,248.4155,248.8872,8624.0
2022-08-08 10:50:00,274.54,274.69,274.2,274.56,5422.0,249.0323,249.1684,248.7239,249.0505,5422.0
2022-08-08 11:00:00,274.44,274.47,273.45,273.45,7338.0,248.9416,248.9689,248.0436,248.0436,7338.0
2022-08-08 11:10:00,273.49,273.49,272.44,272.48,5864.0,248.0799,248.0799,247.1275,247.1637,5864.0
2022-08-08 11:20:00,272.51,273.09,272.44,272.82,5065.0,247.191,247.7171,247.1275,247.4722,5065.0
2022-08-08 11:30:00,272.77,273.1,272.12,272.26,8511.0,247.4268,247.7261,246.8372,246.9642,8511.0
2022-08-08 11:40:00,272.17,272.17,271.41,271.88,8070.0,246.8825,246.8825,246.1932,246.6195,8070.0
2022-08-08 11:50:00,271.91,272.79,271.91,272.59,4846.0,246.6467,247.4449,246.6467,247.2635,4846.0
2022-08-08 12:00:00,272.36,272.57,271.81,271.82,4003.0,247.0549,247.2454,246.556,246.5651,4003.0
2022-08-08 12:10:00,271.76,271.92,271.34,271.38,6539.0,246.5106,246.6558,246.1297,246.1659,6539.0
2022-08-08 12:20:00,271.39,272.14,271.33,271.81,6985.0,246.175,246.8553,246.1206,246.556,6985.0
2022-08-08 12:30:00,271.72,272.06,271.63,271.86,5804.0,246.4744,246.7828,246.3927,246.6013,5804.0
2022-08-08 12:40:00,271.81,272.78,271.67,272.77,23850.0,246.556,247.4359,246.429,247.4268,23850.0
2022-08-08 12:50:00,272.79,273.05,272.41,272.86,13890.0,247.4449,247.6808,247.1002,247.5084,13890.0
2022-08-08 13:00:00,272.82,273.08,272.44,272.88,13370.0,247.4722,247.708,247.1275,247.5266,13370.0
2022-08-08 13:10:00,272.71,273.59,272.71,273.49,7013.0,247.3724,248.1706,247.3724,248.0799,7013.0
2022-08-08 13:20:00,273.46,273.76,272.86,273.39,16188.0,248.0527,248.3248,247.5084,247.9892,16188.0
2022-08-08 13:30:00,273.34,273.63,273.16,273.35,16774.0,247.9438,248.2069,247.7806,247.9529,16774.0
2022-08-08 13:40:00,273.38,273.45,273.01,273.18,3277.0,247.9801,248.0436,247.6445,247.7987,3277.0
2022-08-08 13:50:00,273.12,273.26,272.73,272.73,5053.0,247.7443,247.8713,247.3905,247.3905,5053.0
2022-08-08 14:00:00,272.71,272.77,271.9,272.57,7383.0,247.3724,247.4268,246.6376,247.2454,7383.0
2022-08-08 14:10:00,272.45,272.45,271.81,271.84,3316.0,247.1365,247.1365,246.556,246.5832,3316.0
2022-08-08 14:20:00,271.97,272.28,271.91,272.15,3192.0,246.7011,246.9823,246.6467,246.8644,3192.0
2022-08-08 14:30:00,272.31,272.48,272.05,272.43,3687.0,247.0095,247.1637,246.7737,247.1184,3687.0
2022-08-08 14:40:00,272.49,272.49,271.97,272.13,3837.0,247.1728,247.1728,246.7011,246.8463,3837.0
2022-08-08 14:50:00,272.1,272.55,271.94,272.4,7952.0,246.8191,247.2272,246.6739,247.0912,7952.0
2022-08-08 15:00:00,272.54,272.82,272.33,272.39,6197.0,247.2182,247.4722,247.0277,247.0821,6197.0
2022-08-08 15:10:00,272.47,272.47,271.9,272.11,9450.0,247.1547,247.1547,246.6376,246.8281,9450.0
2022-08-08 15:20:00,272.16,272.66,272.15,272.43,6375.0,246.8735,247.327,246.8644,247.1184,6375.0
2022-08-08 15:30:00,272.37,272.55,272.2,272.27,10159.0,247.064,247.2272,246.9098,246.9733,10159.0
2022-08-08 15:40:00,272.3,272.94,272.3,272.7,16344.0,247.0005,247.581,247.0005,247.3633,16344.0
2022-08-08 15:50:00,272.68,273.21,272.5,273.0,84906.0,247.3452,247.8259,247.1819,247.6354,84906.0
2022-08-09 09:30:00,273.83,273.96,270.35,271.63,94150.0,248.3883,248.5062,245.2316,246.3927,94150.0
2022-08-09 09:40:00,271.54,273.19,271.36,273.19,28607.0,246.3111,247.8078,246.1478,247.8078,28607.0
2022-08-09 09:50:00,272.86,273.59,272.66,273.23,7165.0,247.5084,248.1706,247.327,247.8441,7165.0
2022-08-09 10:00:00,273.33,274.02,273.0,273.71,9243.0,247.9348,248.5607,247.6354,248.2795,9243.0
2022-08-09 10:10:00,273.57,274.16,273.19,273.4,14607.0,248.1525,248.6877,247.8078,247.9983,14607.0
2022-08-09 10:20:00,273.46,273.69,273.19,273.69,5788.0,248.0527,248.2613,247.8078,248.2613,5788.0
2022-08-09 10:30:00,273.8,274.35,273.79,274.2,6361.0,248.3611,248.86,248.352,248.7239,6361.0
2022-08-09 10:40:00,274.28,274.28,273.28,273.48,6981.0,248.7965,248.7965,247.8894,248.0708,6981.0
2022-08-09 10:50:00,273.55,273.8,273.25,273.59,4818.0,248.1343,248.3611,247.8622,248.1706,4818.0
2022-08-09 11:00:00,273.69,274.21,273.22,273.96,10658.0,248.2613,248.733,247.835,248.5062,10658.0
2022-08-09 11:10:00,273.92,275.06,273.68,274.92,13591.0,248.47,249.504,248.2523,249.377,13591.0
2022-08-09 11:20:00,274.99,275.79,274.98,275.73,23714.0,249.4405,250.1662,249.4315,250.1118,23714.0
2022-08-09 11:30:00,275.71,276.18,275.45,275.85,13129.0,250.0936,250.52,249.8578,250.2206,13129.0
2022-08-09 11:40:00,275.87,276.49,275.52,276.38,9394.0,250.2388,250.8012,249.9213,250.7014,9394.0
2022-08-09 11:50:00,276.44,277.32,276.28,277.08,15798.0,250.7558,251.5541,250.6107,251.3364,15798.0
2022-08-09 12:00:00,277.19,277.27,276.72,277.27,18403.0,251.4361,251.5087,251.0098,251.5087,18403.0
2022-08-09 12:10:00,277.29,277.32,276.86,277.14,10868.0,251.5268,251.5541,251.1368,251.3908,10868.0
2022-08-09 12:20:00,277.13,277.13,276.13,276.29,10032.0,251.3817,251.3817,250.4746,250.6198,10032.0
2022-08-09 12:30:00,276.23,276.32,275.89,275.9,5843.0,250.5653,250.647,250.2569,250.266,5843.0
2022-08-09 12:40:00,275.86,275.86,275.3,275.68,8583.0,250.2297,250.2297,249.7217,250.0664,8583.0
2022-08-09 12:50:00,275.76,275.84,275.46,275.83,7292.0,250.139,250.2116,249.8669,250.2025,7292.0
2022-08-09 13:00:00,275.8,275.81,275.28,275.38,5670.0,250.1753,250.1844,249.7036,249.7943,5670.0
2022-08-09 13:10:00,275.47,275.71,275.43,275.65,4960.0,249.8759,250.0936,249.8397,250.0392,4960.0
2022-08-09 13:20:00,275.56,275.84,275.36,275.43,7120.0,249.9576,250.2116,249.7762,249.8397,7120.0
2022-08-09 13:30:00,275.47,275.76,275.23,275.5,11335.0,249.8759,250.139,249.6582,249.9032,11335.0
2022-08-09 13:40:00,275.43,275.79,275.39,275.62,9307.0,249.8397,250.1662,249.8034,250.012,9307.0
2022-08-09 13:50:00,275.57,275.82,275.47,275.71,9371.0,249.9667,250.1934,249.8759,250.0936,9371.0
2022-08-09 14:00:00,275.68,275.82,275.49,275.66,9235.0,250.0664,250.1934,249.8941,250.0483,9235.0
2022-08-09 14:10:00,275.66,275.7,275.25,275.4,14672.0,250.0483,250.0846,249.6764,249.8124,14672.0
2022-08-09 14:20:00,275.35,275.71,275.28,275.57,13596.0,249.7671,250.0936,249.7036,249.9667,13596.0
2022-08-09 14:30:00,275.53,275.72,275.26,275.59,12764.0,249.9304,250.1027,249.6855,249.9848,12764.0
2022-08-09 14:40:00,275.67,275.77,275.56,275.71,11132.0,250.0574,250.1481,249.9576,250.0936,11132.0
2022-08-09 14:50:00,275.72,276.24,275.65,276.0,12576.0,250.1027,250.5744,250.0392,250.3567,12576.0
2022-08-09 15:00:00,275.97,276.22,275.93,276.22,9214.0,250.3295,250.5563,250.2932,250.5563,9214.0
2022-08-09 15:10:00,276.17,276.17,275.67,275.74,18666.0,250.5109,250.5109,250.0574,250.1209,18666.0
2022-08-09 15:20:00,275.78,276.32,275.77,276.24,20613.0,250.1571,250.647,250.1481,250.5744,20613.0
2022-08-09 15:30:00,276.22,276.27,275.65,275.77,20140.0,250.5563,250.6016,250.0392,250.1481,20140.0
2022-08-09 15:40:00,275.76,275.81,275.33,275.37,28917.0,250.139,250.1844,249.749,249.7852,28917.0
2022-08-09 15:50:00,275.37,276.22,274.86,276.2,97502.0,249.7852,250.5563,249.3226,250.5381,97502.0
2022-08-10 09:30:00,279.97,279.97,275.83,275.9,23129.0,253.9578,253.9578,250.2025,250.266,23129.0
2022-08-10 09:40:00,275.89,278.12,275.89,277.94,11927.0,250.2569,252.2797,250.2569,252.1165,11927.0
2022-08-10 09:50:00,277.72,278.77,277.1,278.77,16475.0,251.9169,252.8693,251.3545,252.8693,16475.0
2022-08-10 10:00:00,278.92,279.27,278.67,278.87,9169.0,253.0054,253.3229,252.7786,252.96,9169.0
2022-08-10 10:10:00,278.88,278.89,277.64,278.32,16172.0,252.9691,252.9782,251.8443,252.4611,16172.0
2022-08-10 10:20:00,278.5,278.59,278.15,278.21,9894.0,252.6244,252.7061,252.3069,252.3614,9894.0
2022-08-10 10:30:00,278.34,278.34,277.33,277.45,7750.0,252.4793,252.4793,251.5631,251.672,7750.0
2022-08-10 10:40:00,277.51,277.91,277.12,277.27,9159.0,251.7264,252.0892,251.3726,251.5087,9159.0
2022-08-10 10:50:00,277.15,277.47,276.9,276.9,8999.0,251.3999,251.6901,251.1731,251.1731,8999.0
2022-08-10 11:00:00,276.93,277.21,276.66,276.86,13338.0,251.2003,251.4543,250.9554,251.1368,13338.0
2022-08-10 11:10:00,276.89,276.9,276.19,276.49,8979.0,251.164,251.1731,250.529,250.8012,8979.0
2022-08-10 11:20:00,276.65,277.05,276.52,276.78,14128.0,250.9463,251.3091,250.8284,251.0642,14128.0
2022-08-10 11:30:00,276.84,276.93,276.26,276.44,6608.0,251.1187,251.2003,250.5925,250.7558,6608.0
2022-08-10 11:40:00,276.45,276.77,275.92,275.93,9844.0,250.7649,251.0552,250.2841,250.2932,9844.0
2022-08-10 11:50:00,275.98,276.59,275.45,276.45,13676.0,250.3386,250.8919,249.8578,250.7649,13676.0
2022-08-10 12:00:00,276.46,276.55,275.73,275.84,10402.0,250.774,250.8556,250.1118,250.2116,10402.0
2022-08-10 12:10:00,275.78,275.79,275.07,275.09,9975.0,250.1571,250.1662,249.5131,249.5312,9975.0
2022-08-10 12:20:00,275.13,275.54,275.09,275.48,15254.0,249.5675,249.9394,249.5312,249.885,15254.0
2022-08-10 12:30:00,275.48,275.64,275.22,275.43,13193.0,249.885,250.0301,249.6492,249.8397,13193.0
2022-08-10 12:40:00,275.43,275.83,275.24,275.59,23794.0,249.8397,250.2025,249.6673,249.9848,23794.0
2022-08-10 12:50:00,275.54,276.33,275.4,276.17,9797.0,249.9394,250.656,249.8124,250.5109,9797.0
2022-08-10 13:00:00,276.25,276.37,276.04,276.15,9627.0,250.5835,250.6923,250.393,250.4928,9627.0
2022-08-10 13:10:00,276.15,276.43,275.92,276.12,13549.0,250.4928,250.7467,250.2841,250.4656,13549.0
2022-08-10 13:20:00,276.18,276.37,275.96,275.97,14757.0,250.52,250.6923,250.3204,250.3295,14757.0
2022-08-10 13:30:00,276.09,276.18,275.79,275.98,10875.0,250.4383,250.52,250.1662,250.3386,10875.0
2022-08-10 13:40:00,276.04,276.19,275.76,275.94,14514.0,250.393,250.529,250.139,250.3023,14514.0
2022-08-10 13:50:00,276.03,276.05,275.74,275.84,10101.0,250.3839,250.4021,250.1209,250.2116,10101.0
2022-08-10 14:00:00,275.88,276.18,275.7,276.02,10427.0,250.2478,250.52,250.0846,250.3748,10427.0
2022-08-10 14:10:00,276.07,276.24,275.84,275.98,9830.0,250.4202,250.5744,250.2116,250.3386,9830.0
2022-08-10 14:20:00,276.01,276.29,275.91,276.06,10420.0,250.3658,250.6198,250.2751,250.4111,10420.0
2022-08-10 14:30:00,276.11,276.17,275.77,276.13,12687.0,250.4565,250.5109,250.1481,250.4746,12687.0
2022-08-10 14:40:00,276.13,276.27,275.99,276.07,19228.0,250.4746,250.6016,250.3476,250.4202,19228.0
2022-08-10 14:50:00,276.08,276.59,276.07,276.24,9740.0,250.4293,250.8919,250.4202,250.5744,9740.0
2022-08-10 15:00:00,276.28,276.73,276.12,276.31,11186.0,250.6107,251.0189,250.4656,250.6379,11186.0
2022-08-10 15:10:00,276.36,276.69,276.36,276.68,13156.0,250.6833,250.9826,250.6833,250.9735,13156.0
2022-08-10 15:20:00,276.7,277.12,276.5,277.06,15806.0,250.9917,251.3726,250.8102,251.3182,15806.0
2022-08-10 15:30:00,277.03,277.62,276.92,277.62,16444.0,251.291,251.8262,251.1912,251.8262,16444.0
2022-08-10 15:40:00,277.63,277.94,277.5,277.71,24912.0,251.8353,252.1165,251.7173,251.9078,24912.0
2022-08-10 15:50:00,277.84,277.97,277.22,277.85,94449.0,252.0257,252.1437,251.4633,252.0348,94449.0
2022-08-11 09:30:00,278.92,278.92,275.81,276.01,53858.0,253.0054,253.0054,250.1844,250.3658,53858.0
2022-08-11 09:40:00,275.89,277.29,275.09,276.61,19721.0,250.2569,251.5268,249.5312,250.91,19721.0
2022-08-11 09:50:00,276.66,277.76,276.47,277.76,10649.0,250.9554,251.9532,250.783,251.9532,10649.0
2022-08-11 10:00:00,277.79,277.89,276.3,276.63,5193.0,251.9804,252.0711,250.6288,250.9282,5193.0
2022-08-11 10:10:00,276.68,278.46,276.58,277.68,28511.0,250.9735,252.5881,250.8828,251.8806,28511.0
2022-08-11 10:20:00,277.74,278.11,277.01,277.13,11335.0,251.935,252.2707,251.2729,251.3817,11335.0
2022-08-11 10:30:00,276.83,277.13,276.66,276.86,13901.0,251.1096,251.3817,250.9554,251.1368,13901.0
2022-08-11 10:40:00,276.84,277.81,276.72,277.81,8786.0,251.1187,251.9985,251.0098,251.9985,8786.0
2022-08-11 10:50:00,277.9,277.96,277.31,277.79,9379.0,252.0802,252.1346,251.545,251.9804,9379.0
2022-08-11 11:00:00,277.92,277.93,276.78,276.79,8035.0,252.0983,252.1074,251.0642,251.0733,8035.0
2022-08-11 11:10:00,277.08,277.18,276.53,276.65,16798.0,251.3364,251.4271,250.8375,250.9463,16798.0
2022-08-11 11:20:00,276.62,277.08,276.61,276.63,5248.0,250.9191,251.3364,250.91,250.9282,5248.0
2022-08-11 11:30:00,276.49,277.71,276.36,277.64,14475.0,250.8012,251.9078,250.6833,251.8443,14475.0
2022-08-11 11:40:00,277.59,277.81,277.03,277.39,6195.0,251.799,251.9985,251.291,251.6176,6195.0
2022-08-11 11:50:00,277.37,277.73,277.36,277.53,5330.0,251.5994,251.926,251.5903,251.7445,5330.0
2022-08-11 12:00:00,277.48,277.52,277.23,277.34,3190.0,251.6992,251.7355,251.4724,251.5722,3190.0
2022-08-11 12:10:00,277.29,277.56,276.94,277.21,6965.0,251.5268,251.7718,251.2094,251.4543,6965.0
2022-08-11 12:20:00,277.16,277.5,277.04,277.5,6512.0,251.4089,251.7173,251.3001,251.7173,6512.0
2022-08-11 12:30:00,277.36,277.57,277.26,277.3,7523.0,251.5903,251.7808,251.4996,251.5359,7523.0
2022-08-11 12:40:00,277.35,277.36,277.03,277.03,3283.0,251.5813,251.5903,251.291,251.291,3283.0
2022-08-11 12:50:00,277.05,277.1,276.9,276.91,6339.0,251.3091,251.3545,251.1731,251.1822,6339.0
2022-08-11 13:00:00,276.91,277.23,276.75,277.23,6703.0,251.1822,251.4724,251.037,251.4724,6703.0
2022-08-11 13:10:00,277.17,277.3,277.06,277.2,5199.0,251.418,251.5359,251.3182,251.4452,5199.0
2022-08-11 13:20:00,277.19,277.55,277.05,277.35,7736.0,251.4361,251.7627,251.3091,251.5813,7736.0
2022-08-11 13:30:00,277.32,277.43,276.55,276.55,7329.0,251.5541,251.6538,250.8556,250.8556,7329.0
2022-08-11 13:40:00,276.53,276.64,275.83,275.83,9301.0,250.8375,250.9372,250.2025,250.2025,9301.0
2022-08-11 13:50:00,275.79,276.32,275.58,276.09,9059.0,250.1662,250.647,249.9757,250.4383,9059.0
2022-08-11 14:00:00,276.05,276.15,275.58,275.59,4902.0,250.4021,250.4928,249.9757,249.9848,4902.0
2022-08-11 14:10:00,275.6,275.71,275.33,275.58,6406.0,249.9939,250.0936,249.749,249.9757,6406.0
2022-08-11 14:20:00,275.54,275.54,274.85,274.95,6565.0,249.9394,249.9394,249.3135,249.4043,6565.0
2022-08-11 14:30:00,274.99,275.01,274.33,274.38,8857.0,249.4405,249.4587,248.8419,248.8872,8857.0
2022-08-11 14:40:00,274.44,274.97,274.44,274.73,8076.0,248.9416,249.4224,248.9416,249.2047,8076.0
2022-08-11 14:50:00,274.65,274.84,274.37,274.81,12152.0,249.1321,249.3045,248.8781,249.2773,12152.0
2022-08-11 15:00:00,274.72,274.72,273.83,274.23,19413.0,249.1956,249.1956,248.3883,248.7512,19413.0
2022-08-11 15:10:00,274.19,274.28,273.5,273.99,23209.0,248.7149,248.7965,248.089,248.5335,23209.0
2022-08-11 15:20:00,273.95,274.15,273.73,273.8,6344.0,248.4972,248.6786,248.2976,248.3611,6344.0
2022-08-11 15:30:00,273.74,274.12,273.44,273.54,17315.0,248.3067,248.6514,248.0346,248.1253,17315.0
2022-08-11 15:40:00,273.56,273.95,273.27,273.62,38492.0,248.1434,248.4972,247.8803,248.1978,38492.0
2022-08-11 15:50:00,273.5,274.12,273.3,274.01,92010.0,248.089,248.6514,247.9076,248.5516,92010.0
2022-08-12 09:30:00,275.68,277.04,274.85,275.41,15099.0,250.0664,251.3001,249.3135,249.8215,15099.0
2022-08-12 09:40:00,275.73,276.3,275.17,275.53,13009.0,250.1118,250.6288,249.6038,249.9304,13009.0
2022-08-12 09:50:00,275.72,277.06,275.7,276.84,8711.0,250.1027,251.3182,250.0846,251.1187,8711.0
2022-08-12 10:00:00,276.72,276.74,275.31,275.44,6067.0,251.0098,251.0279,249.7308,249.8487,6067.0
2022-08-12 10:10:00,275.65,276.24,275.28,276.16,5881.0,250.0392,250.5744,249.7036,250.5018,5881.0
2022-08-12 10:20:00,276.32,276.91,276.01,276.22,10104.0,250.647,251.1822,250.3658,250.5563,10104.0
2022-08-12 10:30:00,276.4,277.02,276.11,276.11,14890.0,250.7195,251.2819,250.4565,250.4565,14890.0
2022-08-12 10:40:00,276.18,276.32,275.83,276.3,5494.0,250.52,250.647,250.2025,250.6288,5494.0
2022-08-12 10:50:00,276.24,276.96,276.19,276.35,11402.0,250.5744,251.2275,250.529,250.6742,11402.0
2022-08-12 11:00:00,276.3,276.93,276.3,276.31,11323.0,250.6288,251.2003,250.6288,250.6379,11323.0
2022-08-12 11:10:00,276.32,276.46,276.07,276.28,10898.0,250.647,250.774,250.4202,250.6107,10898.0
2022-08-12 11:20:00,276.4,276.4,276.03,276.03,5755.0,250.7195,250.7195,250.3839,250.3839,5755.0
2022-08-12 11:30:00,275.98,276.08,275.62,275.64,9089.0,250.3386,250.4293,250.012,250.0301,9089.0
2022-08-12 11:40:00,275.62,275.87,275.12,275.13,12726.0,250.012,250.2388,249.5585,249.5675,12726.0
2022-08-12 11:50:00,275.17,275.2,274.64,274.72,19796.0,249.6038,249.631,249.1231,249.1956,19796.0
2022-08-12 12:00:00,274.77,276.04,274.77,275.65,4665.0,249.241,250.393,249.241,250.0392,4665.0
2022-08-12 12:10:00,275.74,275.76,275.24,275.4,6031.0,250.1209,250.139,249.6673,249.8124,6031.0
2022-08-12 12:20:00,275.5,275.75,275.36,275.46,7347.0,249.9032,250.1299,249.7762,249.8669,7347.0
2022-08-12 12:30:00,275.49,276.0,275.49,275.94,4470.0,249.8941,250.3567,249.8941,250.3023,4470.0
2022-08-12 12:40:00,275.94,276.08,275.34,275.63,8600.0,250.3023,250.4293,249.758,250.0211,8600.0
2022-08-12 12:50:00,275.63,275.74,275.33,275.37,6461.0,250.0211,250.1209,249.749,249.7852,6461.0
2022-08-12 13:00:00,275.37,275.93,275.29,275.93,5627.0,249.7852,250.2932,249.7127,250.2932,5627.0
2022-08-12 13:10:00,275.89,275.91,275.65,275.88,8818.0,250.2569,250.2751,250.0392,250.2478,8818.0
2022-08-12 13:20:00,275.86,276.3,275.74,276.18,6266.0,250.2297,250.6288,250.1209,250.52,6266.0
2022-08-12 13:30:00,276.19,276.68,276.18,276.6,10422.0,250.529,250.9735,250.52,250.901,10422.0
2022-08-12 13:40:00,276.66,276.93,276.12,276.12,8096.0,250.9554,251.2003,250.4656,250.4656,8096.0
2022-08-12 13:50:00,276.06,276.24,275.81,275.95,7039.0,250.4111,250.5744,250.1844,250.3113,7039.0
2022-08-12 14:00:00,275.99,276.34,275.93,276.18,6049.0,250.3476,250.6651,250.2932,250.52,6049.0
2022-08-12 14:10:00,276.23,276.31,275.62,276.18,12841.0,250.5653,250.6379,250.012,250.52,12841.0
2022-08-12 14:20:00,276.15,276.36,276.09,276.24,5831.0,250.4928,250.6833,250.4383,250.5744,5831.0
2022-08-12 14:30:00,276.27,276.57,276.17,276.5,16008.0,250.6016,250.8737,250.5109,250.8102,16008.0
2022-08-12 14:40:00,276.52,276.93,276.31,276.36,31560.0,250.8284,251.2003,250.6379,250.6833,31560.0
2022-08-12 14:50:00,276.43,276.44,276.21,276.25,10565.0,250.7467,250.7558,250.5472,250.5835,10565.0
2022-08-12 15:00:00,276.25,276.86,276.19,276.86,12243.0,250.5835,251.1368,250.529,251.1368,12243.0
2022-08-12 15:10:00,276.89,277.01,276.67,276.88,14746.0,251.164,251.2729,250.9645,251.1549,14746.0
2022-08-12 15:20:00,276.93,277.03,276.42,276.5,24507.0,251.2003,251.291,250.7377,250.8102,24507.0
2022-08-12 15:30:00,276.45,277.03,276.43,276.8,17693.0,250.7649,251.291,250.7467,251.0824,17693.0
2022-08-12 15:40:00,276.78,277.29,276.76,277.03,29668.0,251.0642,251.5268,251.0461,251.291,29668.0
2022-08-12 15:50:00,277.09,277.91,277.01,277.64,95367.0,251.3454,252.0892,251.2729,251.8443,95367.0
2022-08-15 09:30:00,278.39,280.36,278.13,280.27,29023.0,252.5246,254.3116,252.2888,254.23,29023.0
2022-08-15 09:40:00,280.34,281.7,279.6,281.54,24370.0,254.2935,255.5271,253.6222,255.382,24370.0
2022-08-15 09:50:00,281.53,281.97,280.24,280.48,27182.0,255.3729,255.772,254.2028,254.4205,27182.0
2022-08-15 10:00:00,280.48,281.27,279.78,281.27,28224.0,254.4205,255.1371,253.7855,255.1371,28224.0
2022-08-15 10:10:00,281.07,281.64,280.76,281.36,34620.0,254.9556,255.4727,254.6744,255.2187,34620.0
2022-08-15 10:20:00,281.41,282.23,281.41,281.96,13885.0,255.2641,256.0079,255.2641,255.763,13885.0
2022-08-15 10:30:00,281.95,282.46,281.54,281.79,16225.0,255.7539,256.2165,255.382,255.6087,16225.0
2022-08-15 10:40:00,281.84,281.92,281.54,281.83,8834.0,255.6541,255.7267,255.382,255.645,8834.0
2022-08-15 10:50:00,281.73,281.81,280.44,280.44,16548.0,255.5543,255.6269,254.3842,254.3842,16548.0
2022-08-15 11:00:00,280.42,280.59,279.42,279.47,11692.0,254.366,254.5202,253.4589,253.5043,11692.0
2022-08-15 11:10:00,279.48,279.89,278.9,279.68,18340.0,253.5134,253.8853,252.9873,253.6948,18340.0
2022-08-15 11:20:00,279.61,279.97,278.86,278.98,14249.0,253.6313,253.9578,252.951,253.0598,14249.0
2022-08-15 11:30:00,278.93,279.17,278.6,279.15,11243.0,253.0145,253.2322,252.7151,253.214,11243.0
2022-08-15 11:40:00,279.22,279.87,279.17,279.44,15091.0,253.2775,253.8671,253.2322,253.4771,15091.0
2022-08-15 11:50:00,279.41,279.96,279.24,279.36,14863.0,253.4499,253.9488,253.2957,253.4045,14863.0
2022-08-15 12:00:00,279.35,280.29,279.33,280.0,15470.0,253.3954,254.2481,253.3773,253.9851,15470.0
2022-08-15 12:10:00,280.06,280.33,279.96,280.26,14192.0,254.0395,254.2844,253.9488,254.2209,14192.0
2022-08-15 12:20:00,280.24,280.97,280.08,280.97,13396.0,254.2028,254.8649,254.0576,254.8649,13396.0
2022-08-15 12:30:00,281.11,281.19,280.93,281.19,8622.0,254.9919,255.0645,254.8287,255.0645,8622.0
2022-08-15 12:40:00,281.19,281.27,280.75,280.75,8827.0,255.0645,255.1371,254.6654,254.6654,8827.0
2022-08-15 12:50:00,280.78,281.15,280.33,280.4,10303.0,254.6926,255.0282,254.2844,254.3479,10303.0
2022-08-15 13:00:00,280.44,280.99,280.42,280.78,14330.0,254.3842,254.8831,254.366,254.6926,14330.0
2022-08-15 13:10:00,280.83,280.91,280.41,280.57,11700.0,254.7379,254.8105,254.357,254.5021,11700.0
2022-08-15 13:20:00,280.59,281.18,280.59,281.17,9785.0,254.5202,255.0554,254.5202,255.0464,9785.0
2022-08-15 13:30:00,281.19,281.27,280.67,280.72,9726.0,255.0645,255.1371,254.5928,254.6382,9726.0
2022-08-15 13:40:00,280.71,281.56,280.68,281.34,12721.0,254.6291,255.4001,254.6019,255.2006,12721.0
2022-08-15 13:50:00,281.3,281.62,281.22,281.59,5450.0,255.1643,255.4545,255.0917,255.4273,5450.0
2022-08-15 14:00:00,281.63,282.08,281.63,281.94,9077.0,255.4636,255.8718,255.4636,255.7448,9077.0
2022-08-15 14:10:00,281.94,282.31,281.89,282.3,10183.0,255.7448,256.0804,255.6995,256.0714,10183.0
2022-08-15 14:20:00,282.3,282.38,281.79,282.08,10308.0,256.0714,256.1439,255.6087,255.8718,10308.0
2022-08-15 14:30:00,282.04,282.11,281.76,281.96,17317.0,255.8355,255.899,255.5815,255.763,17317.0
2022-08-15 14:40:00,282.01,282.09,281.63,282.02,10010.0,255.8083,255.8809,255.4636,255.8174,10010.0
2022-08-15 14:50:00,282.05,282.38,281.95,282.26,9680.0,255.8446,256.1439,255.7539,256.0351,9680.0
2022-08-15 15:00:00,282.31,282.47,281.68,281.74,17646.0,256.0804,256.2256,255.509,255.5634,17646.0
2022-08-15 15:10:00,281.77,281.78,281.39,281.67,13474.0,255.5906,255.5997,255.2459,255.4999,13474.0
2022-08-15 15:20:00,281.71,281.93,281.63,281.81,14873.0,255.5362,255.7357,255.4636,255.6269,14873.0
2022-08-15 15:30:00,281.79,281.94,281.57,281.79,28741.0,255.6087,255.7448,255.4092,255.6087,28741.0
2022-08-15 15:40:00,281.81,282.17,281.69,281.81,41343.0,255.6269,255.9534,255.518,255.6269,41343.0
2022-08-15 15:50:00,281.84,281.9,281.04,281.52,86607.0,255.6541,255.7085,254.9284,255.3638,86607.0
2022-08-16 09:30:00,278.85,279.2,275.89,278.61,47589.0,252.9419,253.2594,250.2569,252.7242,47589.0
2022-08-16 09:40:00,278.81,279.63,278.15,279.13,17118.0,252.9056,253.6494,252.3069,253.1959,17118.0
2022-08-16 09:50:00,278.83,279.84,278.67,278.67,15023.0,252.9238,253.8399,252.7786,252.7786,15023.0
2022-08-16 10:00:00,279.0,279.68,278.36,279.12,14797.0,253.078,253.6948,252.4974,253.1868,14797.0
2022-08-16 10:10:00,279.02,279.9,278.39,278.4,10373.0,253.0961,253.8943,252.5246,252.5337,10373.0
2022-08-16 10:20:00,278.22,278.64,278.22,278.46,9047.0,252.3704,252.7514,252.3704,252.5881,9047.0
2022-08-16 10:30:00,278.65,278.93,277.57,278.47,10973.0,252.7605,253.0145,251.7808,252.5972,10973.0
2022-08-16 10:40:00,278.61,278.69,278.01,278.06,8325.0,252.7242,252.7968,252.1799,252.2253,8325.0
2022-08-16 10:50:00,277.97,278.64,277.85,278.08,15635.0,252.1437,252.7514,252.0348,252.2434,15635.0
2022-08-16 11:00:00,278.01,279.15,277.93,279.09,14420.0,252.1799,253.214,252.1074,253.1596,14420.0
2022-08-16 11:10:00,279.18,280.08,279.09,279.61,23760.0,253.2412,254.0576,253.1596,253.6313,23760.0
2022-08-16 11:20:00,279.53,279.66,278.83,278.86,19245.0,253.5587,253.6766,252.9238,252.951,19245.0
2022-08-16 11:30:00,279.04,279.43,278.64,278.79,20582.0,253.1143,253.468,252.7514,252.8875,20582.0
2022-08-16 11:40:00,278.9,279.5,278.61,278.66,12496.0,252.9873,253.5315,252.7242,252.7696,12496.0
2022-08-16 11:50:00,278.74,278.81,278.6,278.62,9826.0,252.8421,252.9056,252.7151,252.7333,9826.0
2022-08-16 12:00:00,278.53,279.41,278.32,279.07,11226.0,252.6516,253.4499,252.4611,253.1415,11226.0
2022-08-16 12:10:00,279.0,279.25,278.62,279.15,7202.0,253.078,253.3047,252.7333,253.214,7202.0
2022-08-16 12:20:00,279.35,279.35,278.82,278.91,7002.0,253.3954,253.3954,252.9147,252.9963,7002.0
2022-08-16 12:30:00,278.99,279.82,278.9,279.59,11925.0,253.0689,253.8218,252.9873,253.6132,11925.0
2022-08-16 12:40:00,279.81,279.84,279.44,279.56,5764.0,253.8127,253.8399,253.4771,253.5859,5764.0
2022-08-16 12:50:00,279.57,279.98,279.38,279.82,5272.0,253.595,253.9669,253.4227,253.8218,5272.0
2022-08-16 13:00:00,279.75,279.77,279.08,279.32,5017.0,253.7583,253.7764,253.1505,253.3682,5017.0
2022-08-16 13:10:00,279.47,279.56,279.19,279.19,6935.0,253.5043,253.5859,253.2503,253.2503,6935.0
2022-08-16 13:20:00,279.07,279.36,279.07,279.23,4201.0,253.1415,253.4045,253.1415,253.2866,4201.0
2022-08-16 13:30:00,279.26,279.33,278.85,279.05,7027.0,253.3138,253.3773,252.9419,253.1233,7027.0
2022-08-16 13:40:00,279.17,279.69,279.17,279.33,11053.0,253.2322,253.7039,253.2322,253.3773,11053.0
2022-08-16 13:50:00,279.42,279.65,279.32,279.52,5574.0,253.4589,253.6676,253.3682,253.5497,5574.0
2022-08-16 14:00:00,279.43,279.7,279.11,279.12,14318.0,253.468,253.7129,253.1777,253.1868,14318.0
2022-08-16 14:10:00,279.12,279.73,278.88,279.73,6630.0,253.1868,253.7401,252.9691,253.7401,6630.0
2022-08-16 14:20:00,279.65,279.89,279.55,279.67,5308.0,253.6676,253.8853,253.5769,253.6857,5308.0
2022-08-16 14:30:00,279.63,279.88,279.07,279.07,4280.0,253.6494,253.8762,253.1415,253.1415,4280.0
2022-08-16 14:40:00,278.9,278.9,277.68,277.78,4033.0,252.9873,252.9873,251.8806,251.9713,4033.0
2022-08-16 14:50:00,277.75,278.65,277.75,278.65,9166.0,251.9441,252.7605,251.9441,252.7605,9166.0
2022-08-16 15:00:00,278.53,278.62,278.03,278.11,13663.0,252.6516,252.7333,252.1981,252.2707,13663.0
2022-08-16 15:10:00,278.14,278.24,278.04,278.09,4519.0,252.2979,252.3886,252.2072,252.2525,4519.0
2022-08-16 15:20:00,278.01,278.17,277.92,278.06,13680.0,252.1799,252.3251,252.0983,252.2253,13680.0
2022-08-16 15:30:00,278.03,278.15,277.82,277.88,14545.0,252.1981,252.3069,252.0076,252.062,14545.0
2022-08-16 15:40:00,277.94,278.75,277.89,278.74,26202.0,252.1165,252.8512,252.0711,252.8421,26202.0
2022-08-16 15:50:00,278.74,278.85,277.94,278.3,80587.0,252.8421,252.9419,252.1165,252.443,80587.0
2022-08-17 09:30:00,276.85,278.64,275.89,277.59,37654.0,251.1277,252.7514,250.2569,251.799,37654.0
2022-08-17 09:40:00,276.59,276.99,276.02,276.44,14601.0,250.8919,251.2547,250.3748,250.7558,14601.0
2022-08-17 09:50:00,276.34,277.74,276.25,276.73,16637.0,250.6651,251.935,250.5835,251.0189,16637.0
2022-08-17 10:00:00,276.85,276.86,276.09,276.09,19376.0,251.1277,251.1368,250.4383,250.4383,19376.0
2022-08-17 10:10:00,276.12,276.69,275.44,276.34,32097.0,250.4656,250.9826,249.8487,250.6651,32097.0
2022-08-17 10:20:00,276.33,276.33,275.62,275.99,14051.0,250.656,250.656,250.012,250.3476,14051.0
2022-08-17 10:30:00,275.92,276.39,275.52,276.02,12169.0,250.2841,250.7105,249.9213,250.3748,12169.0
2022-08-17 10:40:00,276.0,276.25,275.89,276.17,19589.0,250.3567,250.5835,250.2569,250.5109,19589.0
2022-08-17 10:50:00,276.16,276.16,275.53,275.65,9863.0,250.5018,250.5018,249.9304,250.0392,9863.0
2022-08-17 11:00:00,275.63,276.25,275.48,275.91,28415.0,250.0211,250.5835,249.885,250.2751,28415.0
2022-08-17 11:10:00,275.9,276.19,275.71,276.09,20193.0,250.266,250.529,250.0936,250.4383,20193.0
2022-08-17 11:20:00,276.19,277.69,276.15,277.69,27683.0,250.529,251.8897,250.4928,251.8897,27683.0
2022-08-17 11:30:00,277.74,278.12,277.41,277.54,12223.0,251.935,252.2797,251.6357,251.7536,12223.0
2022-08-17 11:40:00,277.84,277.94,277.36,277.36,10557.0,252.0257,252.1165,251.5903,251.5903,10557.0
2022-08-17 11:50:00,277.36,278.1,276.94,276.94,10019.0,251.5903,252.2616,251.2094,251.2094,10019.0
2022-08-17 12:00:00,276.82,277.17,276.63,277.16,5506.0,251.1005,251.418,250.9282,251.4089,5506.0
2022-08-17 12:10:00,277.18,277.92,277.18,277.73,9091.0,251.4271,252.0983,251.4271,251.926,9091.0
2022-08-17 12:20:00,277.7,278.13,277.55,278.12,7229.0,251.8988,252.2888,251.7627,252.2797,7229.0
2022-08-17 12:30:00,278.03,278.26,277.88,278.01,7904.0,252.1981,252.4067,252.062,252.1799,7904.0
2022-08-17 12:40:00,277.97,278.82,277.74,278.46,5882.0,252.1437,252.9147,251.935,252.5881,5882.0
2022-08-17 12:50:00,278.53,278.65,278.18,278.31,5309.0,252.6516,252.7605,252.3342,252.4521,5309.0
2022-08-17 13:00:00,278.29,278.29,277.82,278.15,7129.0,252.4339,252.4339,252.0076,252.3069,7129.0
2022-08-17 13:10:00,278.3,278.32,277.96,278.07,3330.0,252.443,252.4611,252.1346,252.2344,3330.0
2022-08-17 13:20:00,278.15,278.49,277.99,278.37,6299.0,252.3069,252.6154,252.1618,252.5065,6299.0
2022-08-17 13:30:00,278.36,278.44,278.12,278.36,9267.0,252.4974,252.57,252.2797,252.4974,9267.0
2022-08-17 13:40:00,278.32,278.56,278.21,278.27,4806.0,252.4611,252.6788,252.3614,252.4158,4806.0
2022-08-17 13:50:00,278.22,278.25,277.81,277.97,3526.0,252.3704,252.3977,251.9985,252.1437,3526.0
2022-08-17 14:00:00,278.11,278.68,277.54,278.48,17617.0,252.2707,252.7877,251.7536,252.6063,17617.0
2022-08-17 14:10:00,278.46,278.98,278.11,278.24,12345.0,252.5881,253.0598,252.2707,252.3886,12345.0
2022-08-17 14:20:00,278.15,278.2,277.71,278.15,4522.0,252.3069,252.3523,251.9078,252.3069,4522.0
2022-08-17 14:30:00,278.22,278.98,278.05,278.98,9368.0,252.3704,253.0598,252.2162,253.0598,9368.0
2022-08-17 14:40:00,278.95,278.96,278.38,278.52,11277.0,253.0326,253.0417,252.5156,252.6426,11277.0
2022-08-17 14:50:00,278.56,278.56,277.88,277.88,3174.0,252.6788,252.6788,252.062,252.062,3174.0
2022-08-17 15:00:00,277.8,278.12,277.55,277.65,8003.0,251.9895,252.2797,251.7627,251.8534,8003.0
2022-08-17 15:10:00,277.61,277.73,276.81,277.16,7364.0,251.8171,251.926,251.0914,251.4089,7364.0
2022-08-17 15:20:00,277.17,277.62,277.05,277.35,6648.0,251.418,251.8262,251.3091,251.5813,6648.0
2022-08-17 15:30:00,277.35,277.68,277.07,277.57,12266.0,251.5813,251.8806,251.3273,251.7808,12266.0
2022-08-17 15:40:00,277.59,277.79,277.21,277.23,16859.0,251.799,251.9804,251.4543,251.4724,16859.0
2022-08-17 15:50:00,277.22,277.76,276.88,277.5,55338.0,251.4633,251.9532,251.1549,251.7173,55338.0
2022-08-18 09:30:00,277.52,279.2,277.52,277.69,34674.0,251.7355,253.2594,251.7355,251.8897,34674.0
2022-08-18 09:40:00,277.3,277.81,276.6,277.69,14288.0,251.5359,251.9985,250.901,251.8897,14288.0
2022-08-18 09:50:00,277.93,277.93,276.88,276.95,6477.0,252.1074,252.1074,251.1549,251.2184,6477.0
2022-08-18 10:00:00,276.87,277.17,276.02,276.33,15189.0,251.1459,251.418,250.3748,250.656,15189.0
2022-08-18 10:10:00,276.32,276.83,276.1,276.37,6336.0,250.647,251.1096,250.4474,250.6923,6336.0
2022-08-18 10:20:00,276.17,276.24,275.67,275.79,5369.0,250.5109,250.5744,250.0574,250.1662,5369.0
2022-08-18 10:30:00,275.56,275.75,274.7,275.13,10805.0,249.9576,250.1299,249.1775,249.5675,10805.0
2022-08-18 10:40:00,275.24,275.8,275.01,275.26,14168.0,249.6673,250.1753,249.4587,249.6855,14168.0
2022-08-18 10:50:00,275.12,275.25,274.68,275.03,7438.0,249.5585,249.6764,249.1593,249.4768,7438.0
2022-08-18 11:00:00,274.95,275.19,274.72,274.8,6050.0,249.4043,249.622,249.1956,249.2682,6050.0
2022-08-18 11:10:00,274.97,275.35,274.86,274.86,12210.0,249.4224,249.7671,249.3226,249.3226,12210.0
2022-08-18 11:20:00,274.75,275.36,274.74,275.21,7490.0,249.2228,249.7762,249.2138,249.6401,7490.0
2022-08-18 11:30:00,275.19,275.84,275.1,275.53,5675.0,249.622,250.2116,249.5403,249.9304,5675.0
2022-08-18 11:40:00,275.55,275.9,275.41,275.41,7083.0,249.9485,250.266,249.8215,249.8215,7083.0
2022-08-18 11:50:00,275.44,275.79,275.3,275.38,5685.0,249.8487,250.1662,249.7217,249.7943,5685.0
2022-08-18 12:00:00,275.35,275.71,275.27,275.59,6455.0,249.7671,250.0936,249.6945,249.9848,6455.0
2022-08-18 12:10:00,275.59,275.62,274.97,275.16,10860.0,249.9848,250.012,249.4224,249.5947,10860.0
2022-08-18 12:20:00,275.09,275.09,274.2,274.63,12763.0,249.5312,249.5312,248.7239,249.114,12763.0
2022-08-18 12:30:00,274.57,274.6,274.15,274.18,11377.0,249.0596,249.0868,248.6786,248.7058,11377.0
2022-08-18 12:40:00,274.28,274.46,274.15,274.17,10562.0,248.7965,248.9598,248.6786,248.6967,10562.0
2022-08-18 12:50:00,274.21,274.29,273.91,274.1,17689.0,248.733,248.8056,248.4609,248.6332,17689.0
2022-08-18 13:00:00,274.32,274.7,274.0,274.68,6324.0,248.8328,249.1775,248.5425,249.1593,6324.0
2022-08-18 13:10:00,274.73,274.77,274.18,274.26,5272.0,249.2047,249.241,248.7058,248.7784,5272.0
2022-08-18 13:20:00,274.28,274.28,274.01,274.02,8610.0,248.7965,248.7965,248.5516,248.5607,8610.0
2022-08-18 13:30:00,274.05,274.15,273.43,273.43,15293.0,248.5879,248.6786,248.0255,248.0255,15293.0
2022-08-18 13:40:00,273.46,273.6,273.07,273.1,17849.0,248.0527,248.1797,247.6989,247.7261,17849.0
2022-08-18 13:50:00,273.12,273.43,272.92,273.3,14451.0,247.7443,248.0255,247.5629,247.9076,14451.0
2022-08-18 14:00:00,273.17,273.76,272.92,273.61,8755.0,247.7896,248.3248,247.5629,248.1888,8755.0
2022-08-18 14:10:00,273.64,274.05,273.55,274.05,8176.0,248.216,248.5879,248.1343,248.5879,8176.0
2022-08-18 14:20:00,274.05,274.35,273.69,273.69,17209.0,248.5879,248.86,248.2613,248.2613,17209.0
2022-08-18 14:30:00,273.71,274.34,273.65,274.17,9882.0,248.2795,248.8509,248.225,248.6967,9882.0
2022-08-18 14:40:00,274.12,274.24,274.03,274.19,5764.0,248.6514,248.7602,248.5697,248.7149,5764.0
2022-08-18 14:50:00,274.21,274.63,274.08,274.18,8585.0,248.733,249.114,248.6151,248.7058,8585.0
2022-08-18 15:00:00,274.15,274.49,274.13,274.31,8627.0,248.6786,248.987,248.6604,248.8237,8627.0
2022-08-18 15:10:00,274.32,275.06,274.32,275.03,15366.0,248.8328,249.504,248.8328,249.4768,15366.0
2022-08-18 15:20:00,275.06,275.54,274.82,275.53,17326.0,249.504,249.9394,249.2863,249.9304,17326.0
2022-08-18 15:30:00,275.55,275.9,275.38,275.78,24866.0,249.9485,250.266,249.7943,250.1571,24866.0
2022-08-18 15:40:00,275.83,275.95,275.6,275.89,43680.0,250.2025,250.3113,249.9939,250.2569,43680.0
2022-08-18 15:50:00,275.89,275.89,275.2,275.52,131014.0,250.2569,250.2569,249.631,249.9213,131014.0
2022-08-19 09:30:00,274.99,275.53,274.32,274.97,80204.0,249.4405,249.9304,248.8328,249.4224,80204.0
2022-08-19 09:40:00,274.81,276.15,274.26,276.15,10109.0,249.2773,250.4928,248.7784,250.4928,10109.0
2022-08-19 09:50:00,276.17,276.29,274.62,274.94,18462.0,250.5109,250.6198,249.1049,249.3952,18462.0
2022-08-19 10:00:00,274.99,277.0,274.4,277.0,16749.0,249.4405,251.2638,248.9054,251.2638,16749.0
2022-08-19 10:10:00,276.99,277.44,276.37,276.37,19536.0,251.2547,251.6629,250.6923,250.6923,19536.0
2022-08-19 10:20:00,276.3,276.97,276.15,276.97,11522.0,250.6288,251.2366,250.4928,251.2366,11522.0
2022-08-19 10:30:00,276.9,277.59,276.62,276.93,14949.0,251.1731,251.799,250.9191,251.2003,14949.0
2022-08-19 10:40:00,276.81,276.92,275.77,276.25,20555.0,251.0914,251.1912,250.1481,250.5835,20555.0
2022-08-19 10:50:00,276.32,276.32,275.15,275.34,9662.0,250.647,250.647,249.5857,249.758,9662.0
2022-08-19 11:00:00,275.41,275.84,275.17,275.17,8273.0,249.8215,250.2116,249.6038,249.6038,8273.0
2022-08-19 11:10:00,275.12,275.27,274.59,275.14,12074.0,249.5585,249.6945,249.0777,249.5766,12074.0
2022-08-19 11:20:00,275.23,275.98,275.23,275.87,4643.0,249.6582,250.3386,249.6582,250.2388,4643.0
2022-08-19 11:30:00,275.82,276.11,275.46,276.11,4632.0,250.1934,250.4565,249.8669,250.4565,4632.0
2022-08-19 11:40:00,276.07,276.2,275.88,276.15,6371.0,250.4202,250.5381,250.2478,250.4928,6371.0
2022-08-19 11:50:00,276.15,276.42,275.92,276.42,6182.0,250.4928,250.7377,250.2841,250.7377,6182.0
2022-08-19 12:00:00,276.33,276.33,275.94,276.08,9753.0,250.656,250.656,250.3023,250.4293,9753.0
2022-08-19 12:10:00,276.18,277.1,276.18,277.02,9591.0,250.52,251.3545,250.52,251.2819,9591.0
2022-08-19 12:20:00,276.96,277.14,276.66,276.75,15699.0,251.2275,251.3908,250.9554,251.037,15699.0
2022-08-19 12:30:00,276.75,277.15,276.63,277.0,11747.0,251.037,251.3999,250.9282,251.2638,11747.0
2022-08-19 12:40:00,277.06,277.29,276.83,276.84,10052.0,251.3182,251.5268,251.1096,251.1187,10052.0
2022-08-19 12:50:00,276.84,277.27,276.75,276.81,6147.0,251.1187,251.5087,251.037,251.0914,6147.0
2022-08-19 13:00:00,276.86,277.25,276.83,277.03,5223.0,251.1368,251.4906,251.1096,251.291,5223.0
2022-08-19 13:10:00,277.02,277.14,276.81,277.04,6904.0,251.2819,251.3908,251.0914,251.3001,6904.0
2022-08-19 13:20:00,277.05,277.29,277.02,277.24,7109.0,251.3091,251.5268,251.2819,251.4815,7109.0
2022-08-19 13:30:00,277.24,277.24,276.34,276.58,7941.0,251.4815,251.4815,250.6651,250.8828,7941.0
2022-08-19 13:40:00,276.61,276.62,276.14,276.23,5981.0,250.91,250.9191,250.4837,250.5653,5981.0
2022-08-19 13:50:00,276.22,276.63,276.19,276.39,5473.0,250.5563,250.9282,250.529,250.7105,5473.0
2022-08-19 14:00:00,276.32,276.42,275.65,275.71,19392.0,250.647,250.7377,250.0392,250.0936,19392.0
2022-08-19 14:10:00,275.72,275.75,275.32,275.42,10081.0,250.1027,250.1299,249.7399,249.8306,10081.0
2022-08-19 14:20:00,275.42,275.47,275.04,275.27,16136.0,249.8306,249.8759,249.4859,249.6945,16136.0
2022-08-19 14:30:00,275.23,275.28,274.53,274.61,7736.0,249.6582,249.7036,249.0233,249.0958,7736.0
2022-08-19 14:40:00,274.64,274.89,274.36,274.84,12044.0,249.1231,249.3498,248.8691,249.3045,12044.0
2022-08-19 14:50:00,274.86,274.86,274.2,274.25,12888.0,249.3226,249.3226,248.7239,248.7693,12888.0
2022-08-19 15:00:00,274.28,274.29,273.39,273.73,20746.0,248.7965,248.8056,247.9892,248.2976,20746.0
2022-08-19 15:10:00,273.75,274.57,273.75,274.32,12891.0,248.3157,249.0596,248.3157,248.8328,12891.0
2022-08-19 15:20:00,274.33,274.52,274.17,274.28,14407.0,248.8419,249.0142,248.6967,248.7965,14407.0
2022-08-19 15:30:00,274.3,274.33,273.44,273.8,46502.0,248.8146,248.8419,248.0346,248.3611,46502.0
2022-08-19 15:40:00,273.81,274.26,273.49,274.25,49879.0,248.3702,248.7784,248.0799,248.7693,49879.0
2022-08-19 15:50:00,274.27,274.64,273.98,274.17,192400.0,248.7874,249.1231,248.5244,248.6967,192400.0
2022-08-22 09:30:00,272.32,274.15,272.32,273.17,21986.0,247.0186,248.6786,247.0186,247.7896,21986.0
2022-08-22 09:40:00,273.35,273.77,272.55,272.55,10948.0,247.9529,248.3339,247.2272,247.2272,10948.0
2022-08-22 09:50:00,272.48,273.1,271.74,272.81,14956.0,247.1637,247.7261,246.4925,247.4631,14956.0
2022-08-22 10:00:00,272.79,273.29,272.66,273.07,8061.0,247.4449,247.8985,247.327,247.6989,8061.0
2022-08-22 10:10:00,273.11,273.32,271.79,271.8,10248.0,247.7352,247.9257,246.5379,246.5469,10248.0
2022-08-22 10:20:00,271.87,272.01,271.44,271.57,7309.0,246.6104,246.7374,246.2204,246.3383,7309.0
2022-08-22 10:30:00,271.6,272.11,271.46,271.68,8726.0,246.3655,246.8281,246.2385,246.4381,8726.0
2022-08-22 10:40:00,271.67,272.69,271.64,272.34,10632.0,246.429,247.3542,246.4018,247.0368,10632.0
2022-08-22 10:50:00,272.34,272.34,270.71,270.71,4576.0,247.0368,247.0368,245.5582,245.5582,4576.0
2022-08-22 11:00:00,270.65,271.51,270.65,271.22,5238.0,245.5038,246.2839,245.5038,246.0208,5238.0
2022-08-22 11:10:00,271.09,271.18,270.82,270.95,9844.0,245.9029,245.9845,245.658,245.7759,9844.0
2022-08-22 11:20:00,270.93,271.01,270.59,270.65,4274.0,245.7578,245.8303,245.4493,245.5038,4274.0
2022-08-22 11:30:00,270.65,271.25,270.59,271.23,11102.0,245.5038,246.048,245.4493,246.0299,11102.0
2022-08-22 11:40:00,271.13,271.31,270.96,270.99,2870.0,245.9392,246.1025,245.785,245.8122,2870.0
2022-08-22 11:50:00,271.1,271.35,271.02,271.03,3112.0,245.912,246.1387,245.8394,245.8485,3112.0
2022-08-22 12:00:00,271.04,271.18,270.83,270.83,4747.0,245.8575,245.9845,245.667,245.667,4747.0
2022-08-22 12:10:00,270.82,270.95,270.67,270.91,6741.0,245.658,245.7759,245.5219,245.7396,6741.0
2022-08-22 12:20:00,270.97,271.61,270.97,271.53,4989.0,245.794,246.3746,245.794,246.302,4989.0
2022-08-22 12:30:00,271.54,271.95,271.5,271.5,5655.0,246.3111,246.683,246.2748,246.2748,5655.0
2022-08-22 12:40:00,271.29,271.44,270.83,271.37,7195.0,246.0843,246.2204,245.667,246.1569,7195.0
2022-08-22 12:50:00,271.25,271.41,271.03,271.08,3719.0,246.048,246.1932,245.8485,245.8938,3719.0
2022-08-22 13:00:00,271.07,271.3,270.84,271.3,3066.0,245.8847,246.0934,245.6761,246.0934,3066.0
2022-08-22 13:10:00,271.26,271.7,271.17,271.51,5987.0,246.0571,246.4562,245.9755,246.2839,5987.0
2022-08-22 13:20:00,271.58,271.82,271.2,271.48,15052.0,246.3474,246.5651,246.0027,246.2567,15052.0
2022-08-22 13:30:00,271.47,271.49,270.95,270.96,11069.0,246.2476,246.2657,245.7759,245.785,11069.0
2022-08-22 13:40:00,270.94,271.32,270.77,270.95,6299.0,245.7668,246.1115,245.6126,245.7759,6299.0
2022-08-22 13:50:00,271.0,271.01,270.07,270.07,5982.0,245.8213,245.8303,244.9777,244.9777,5982.0
2022-08-22 14:00:00,270.0,270.06,269.78,269.9,6197.0,244.9142,244.9686,244.7146,244.8235,6197.0
2022-08-22 14:10:00,269.95,270.21,269.81,270.05,4508.0,244.8688,245.1047,244.7418,244.9595,4508.0
2022-08-22 14:20:00,270.15,270.15,269.57,269.91,5252.0,245.0502,245.0502,244.5241,244.8325,5252.0
2022-08-22 14:30:00,269.77,269.94,269.24,269.25,8058.0,244.7055,244.8597,244.2248,244.2338,8058.0
2022-08-22 14:40:00,269.15,269.33,268.92,269.33,3198.0,244.1431,244.3064,243.9345,244.3064,3198.0
2022-08-22 14:50:00,269.17,269.41,269.1,269.33,6711.0,244.1613,244.379,244.0978,244.3064,6711.0
2022-08-22 15:00:00,269.24,270.04,269.24,270.04,14328.0,244.2248,244.9504,244.2248,244.9504,14328.0
2022-08-22 15:10:00,270.23,270.57,270.03,270.55,6025.0,245.1228,245.4312,244.9414,245.4131,6025.0
2022-08-22 15:20:00,270.49,270.63,270.23,270.32,8652.0,245.3586,245.4856,245.1228,245.2044,8652.0
2022-08-22 15:30:00,270.29,270.31,269.65,270.16,15219.0,245.1772,245.1954,244.5967,245.0593,15219.0
2022-08-22 15:40:00,270.17,270.46,269.74,269.86,28912.0,245.0684,245.3314,244.6783,244.7872,28912.0
2022-08-22 15:50:00,269.85,270.37,269.61,269.74,89354.0,244.7781,245.2498,244.5604,244.6783,89354.0
2022-08-23 09:30:00,268.32,268.9,266.97,267.05,29383.0,243.3903,243.9164,242.1657,242.2382,29383.0
2022-08-23 09:40:00,266.93,267.09,264.69,266.21,13450.0,242.1294,242.2745,240.0975,241.4763,13450.0
2022-08-23 09:50:00,266.01,266.6,265.31,265.31,16985.0,241.2949,241.8301,240.6599,240.6599,16985.0
2022-08-23 10:00:00,265.38,266.29,265.35,266.08,11876.0,240.7234,241.5489,240.6962,241.3584,11876.0
2022-08-23 10:10:00,266.17,266.71,266.04,266.41,6754.0,241.44,241.9298,241.3221,241.6577,6754.0
2022-08-23 10:20:00,266.18,266.77,266.18,266.57,5996.0,241.4491,241.9843,241.4491,241.8028,5996.0
2022-08-23 10:30:00,266.65,266.82,265.34,266.03,9387.0,241.8754,242.0296,240.6871,241.313,9387.0
2022-08-23 10:40:00,265.86,265.93,265.31,265.74,6307.0,241.1588,241.2223,240.6599,241.05,6307.0
2022-08-23 10:50:00,265.7,266.1,265.39,265.43,11259.0,241.0137,241.3765,240.7325,240.7688,11259.0
2022-08-23 11:00:00,265.43,265.59,264.73,264.77,7270.0,240.7688,240.9139,240.1338,240.1701,7270.0
2022-08-23 11:10:00,264.71,265.28,264.67,265.25,8198.0,240.1157,240.6327,240.0794,240.6055,8198.0
2022-08-23 11:20:00,265.26,265.78,265.2,265.4,14838.0,240.6146,241.0862,240.5601,240.7416,14838.0
2022-08-23 11:30:00,265.45,265.85,265.27,265.6,6629.0,240.7869,241.1497,240.6236,240.923,6629.0
2022-08-23 11:40:00,265.65,265.79,265.22,265.24,9323.0,240.9683,241.0953,240.5783,240.5964,9323.0
2022-08-23 11:50:00,265.16,265.49,264.93,265.03,9927.0,240.5239,240.8232,240.3152,240.4059,9927.0
2022-08-23 12:00:00,265.08,265.27,264.86,265.27,4834.0,240.4513,240.6236,240.2517,240.6236,4834.0
2022-08-23 12:10:00,265.19,265.19,264.3,264.45,4581.0,240.5511,240.5511,239.7438,239.8798,4581.0
2022-08-23 12:20:00,264.5,264.5,263.51,263.51,11132.0,239.9252,239.9252,239.0272,239.0272,11132.0
2022-08-23 12:30:00,263.5,264.43,263.49,264.38,4989.0,239.0181,239.8617,239.009,239.8163,4989.0
2022-08-23 12:40:00,264.38,264.84,264.38,264.77,3133.0,239.8163,240.2336,239.8163,240.1701,3133.0
2022-08-23 12:50:00,264.69,265.12,264.69,265.03,2894.0,240.0975,240.4876,240.0975,240.4059,2894.0
2022-08-23 13:00:00,265.15,265.15,264.46,264.5,3917.0,240.5148,240.5148,239.8889,239.9252,3917.0
2022-08-23 13:10:00,264.69,265.32,264.67,265.12,3680.0,240.0975,240.669,240.0794,240.4876,3680.0
2022-08-23 13:20:00,265.09,265.37,264.95,265.37,3316.0,240.4604,240.7143,240.3334,240.7143,3316.0
2022-08-23 13:30:00,265.31,265.42,264.68,264.79,5925.0,240.6599,240.7597,240.0884,240.1882,5925.0
2022-08-23 13:40:00,264.73,264.87,264.31,264.47,9061.0,240.1338,240.2608,239.7528,239.898,9061.0
2022-08-23 13:50:00,264.48,264.55,263.88,263.88,5462.0,239.907,239.9705,239.3628,239.3628,5462.0
2022-08-23 14:00:00,263.9,264.24,263.78,264.18,4841.0,239.3809,239.6893,239.2721,239.6349,4841.0
2022-08-23 14:10:00,264.16,264.17,263.32,263.85,10573.0,239.6168,239.6258,238.8548,239.3356,10573.0
2022-08-23 14:20:00,263.9,263.9,263.41,263.7,3406.0,239.3809,239.3809,238.9364,239.1995,3406.0
2022-08-23 14:30:00,263.8,263.92,263.66,263.9,4482.0,239.2902,239.3991,239.1632,239.3809,4482.0
2022-08-23 14:40:00,263.83,264.19,263.77,263.77,4423.0,239.3174,239.644,239.263,239.263,4423.0
2022-08-23 14:50:00,263.91,264.0,263.64,264.0,9365.0,239.39,239.4716,239.1451,239.4716,9365.0
2022-08-23 15:00:00,263.94,264.42,263.79,264.41,13476.0,239.4172,239.8526,239.2811,239.8435,13476.0
2022-08-23 15:10:00,264.55,265.16,264.54,265.12,7919.0,239.9705,240.5239,239.9615,240.4876,7919.0
2022-08-23 15:20:00,265.18,265.71,265.11,265.46,14560.0,240.542,241.0227,240.4785,240.796,14560.0
2022-08-23 15:30:00,265.51,265.83,265.31,265.47,20956.0,240.8413,241.1316,240.6599,240.805,20956.0
2022-08-23 15:40:00,265.52,265.96,265.52,265.8,37824.0,240.8504,241.2495,240.8504,241.1044,37824.0
2022-08-23 15:50:00,265.66,265.71,265.16,265.16,82630.0,240.9774,241.0227,240.5239,240.5239,82630.0
2022-08-24 09:30:00,266.29,266.29,264.6,264.6,23797.0,241.5489,241.5489,240.0159,240.0159,23797.0
2022-08-24 09:40:00,264.76,266.0,264.74,266.0,3081.0,240.161,241.2858,240.1429,241.2858,3081.0
2022-08-24 09:50:00,265.72,265.72,264.13,264.4,15658.0,241.0318,241.0318,239.5895,239.8345,15658.0
2022-08-24 10:00:00,264.33,265.09,264.1,264.75,20822.0,239.771,240.4604,239.5623,240.1519,20822.0
2022-08-24 10:10:00,264.62,264.62,264.14,264.22,15865.0,240.034,240.034,239.5986,239.6712,15865.0
2022-08-24 10:20:00,264.5,265.21,264.44,264.9,10769.0,239.9252,240.5692,239.8707,240.288,10769.0
2022-08-24 10:30:00,264.84,265.69,264.64,264.64,26126.0,240.2336,241.0046,240.0522,240.0522,26126.0
2022-08-24 10:40:00,264.51,264.81,264.35,264.78,11930.0,239.9342,240.2064,239.7891,240.1792,11930.0
2022-08-24 10:50:00,264.75,264.98,264.56,264.66,8598.0,240.1519,240.3606,239.9796,240.0703,8598.0
2022-08-24 11:00:00,264.73,265.27,264.71,265.11,8360.0,240.1338,240.6236,240.1157,240.4785,8360.0
2022-08-24 11:10:00,264.96,266.17,264.79,266.07,13386.0,240.3424,241.44,240.1882,241.3493,13386.0
2022-08-24 11:20:00,266.12,266.64,265.96,266.54,8612.0,241.3947,241.8663,241.2495,241.7756,8612.0
2022-08-24 11:30:00,266.59,266.71,266.06,266.56,13459.0,241.821,241.9298,241.3402,241.7938,13459.0
2022-08-24 11:40:00,266.56,266.58,266.1,266.22,10026.0,241.7938,241.8119,241.3765,241.4854,10026.0
2022-08-24 11:50:00,266.19,266.49,265.85,265.86,10598.0,241.4582,241.7303,241.1497,241.1588,10598.0
2022-08-24 12:00:00,265.86,266.01,265.64,265.8,4463.0,241.1588,241.2949,240.9593,241.1044,4463.0
2022-08-24 12:10:00,265.67,266.02,265.46,266.02,6425.0,240.9865,241.3039,240.796,241.3039,6425.0
2022-08-24 12:20:00,266.02,266.02,265.65,265.71,10554.0,241.3039,241.3039,240.9683,241.0227,10554.0
2022-08-24 12:30:00,265.63,265.63,265.05,265.21,5654.0,240.9502,240.9502,240.4241,240.5692,5654.0
2022-08-24 12:40:00,265.23,265.28,264.71,264.98,11885.0,240.5873,240.6327,240.1157,240.3606,11885.0
2022-08-24 12:50:00,264.91,265.17,264.76,265.05,6954.0,240.2971,240.5329,240.161,240.4241,6954.0
2022-08-24 13:00:00,265.1,265.48,264.93,265.48,9799.0,240.4694,240.8141,240.3152,240.8141,9799.0
2022-08-24 13:10:00,265.6,265.6,264.73,265.24,12357.0,240.923,240.923,240.1338,240.5964,12357.0
2022-08-24 13:20:00,265.29,265.49,265.1,265.19,4614.0,240.6418,240.8232,240.4694,240.5511,4614.0
2022-08-24 13:30:00,265.21,265.67,265.19,265.67,12715.0,240.5692,240.9865,240.5511,240.9865,12715.0
2022-08-24 13:40:00,265.69,265.81,265.44,265.7,5654.0,241.0046,241.1135,240.7778,241.0137,5654.0
2022-08-24 13:50:00,265.67,265.82,265.5,265.66,6525.0,240.9865,241.1225,240.8323,240.9774,6525.0
2022-08-24 14:00:00,265.69,265.81,265.52,265.71,9483.0,241.0046,241.1135,240.8504,241.0227,9483.0
2022-08-24 14:10:00,265.69,265.86,265.33,265.57,7447.0,241.0046,241.1588,240.6781,240.8958,7447.0
2022-08-24 14:20:00,265.56,265.56,264.93,265.24,11717.0,240.8867,240.8867,240.3152,240.5964,11717.0
2022-08-24 14:30:00,265.2,265.38,264.75,264.85,12478.0,240.5601,240.7234,240.1519,240.2427,12478.0
2022-08-24 14:40:00,264.85,264.88,264.49,264.73,9228.0,240.2427,240.2699,239.9161,240.1338,9228.0
2022-08-24 14:50:00,264.68,265.04,264.54,264.92,9662.0,240.0884,240.415,239.9615,240.3061,9662.0
2022-08-24 15:00:00,265.01,265.46,265.01,265.29,8986.0,240.3878,240.796,240.3878,240.6418,8986.0
2022-08-24 15:10:00,265.32,265.69,265.15,265.15,6914.0,240.669,241.0046,240.5148,240.5148,6914.0
2022-08-24 15:20:00,265.13,265.2,264.62,264.62,9869.0,240.4966,240.5601,240.034,240.034,9869.0
2022-08-24 15:30:00,264.65,265.18,264.49,265.0,15264.0,240.0612,240.542,239.9161,240.3787,15264.0
2022-08-24 15:40:00,264.98,265.05,264.63,264.88,18803.0,240.3606,240.4241,240.0431,240.2699,18803.0
2022-08-24 15:50:00,264.92,264.98,264.35,264.52,83812.0,240.3061,240.3606,239.7891,239.9433,83812.0
2022-08-25 09:30:00,265.75,266.67,264.11,264.31,22564.0,241.059,241.8936,239.5714,239.7528,22564.0
2022-08-25 09:40:00,264.31,264.31,262.74,262.74,10851.0,239.7528,239.7528,238.3287,238.3287,10851.0
2022-08-25 09:50:00,262.5,263.29,262.31,263.11,26326.0,238.111,238.8276,237.9386,238.6643,26326.0
2022-08-25 10:00:00,263.41,263.63,263.2,263.35,9425.0,238.9364,239.136,238.746,238.882,9425.0
2022-08-25 10:10:00,263.42,264.5,263.35,263.83,14211.0,238.9455,239.9252,238.882,239.3174,14211.0
2022-08-25 10:20:00,263.74,264.64,263.7,264.48,7565.0,239.2358,240.0522,239.1995,239.907,7565.0
2022-08-25 10:30:00,264.49,264.56,264.25,264.5,14497.0,239.9161,239.9796,239.6984,239.9252,14497.0
2022-08-25 10:40:00,264.43,264.67,263.98,264.28,13520.0,239.8617,240.0794,239.4535,239.7256,13520.0
2022-08-25 10:50:00,264.37,265.0,264.37,264.65,6062.0,239.8072,240.3787,239.8072,240.0612,6062.0
2022-08-25 11:00:00,264.67,264.77,263.59,264.06,12122.0,240.0794,240.1701,239.0997,239.5261,12122.0
2022-08-25 11:10:00,264.02,264.17,263.74,264.01,9925.0,239.4898,239.6258,239.2358,239.4807,9925.0
2022-08-25 11:20:00,264.0,264.0,263.33,263.72,9126.0,239.4716,239.4716,238.8639,239.2176,9126.0
2022-08-25 11:30:00,263.55,263.9,263.51,263.85,7458.0,239.0634,239.3809,239.0272,239.3356,7458.0
2022-08-25 11:40:00,263.77,263.95,263.57,263.85,12379.0,239.263,239.4263,239.0816,239.3356,12379.0
2022-08-25 11:50:00,263.84,264.03,263.61,264.03,9257.0,239.3265,239.4988,239.1179,239.4988,9257.0
2022-08-25 12:00:00,263.92,264.0,263.64,263.67,8015.0,239.3991,239.4716,239.1451,239.1723,8015.0
2022-08-25 12:10:00,263.72,263.78,263.41,263.78,8152.0,239.2176,239.2721,238.9364,239.2721,8152.0
2022-08-25 12:20:00,263.78,264.11,263.68,263.85,17156.0,239.2721,239.5714,239.1814,239.3356,17156.0
2022-08-25 12:30:00,263.91,264.1,263.68,264.06,7782.0,239.39,239.5623,239.1814,239.5261,7782.0
2022-08-25 12:40:00,264.07,264.07,263.44,263.5,11374.0,239.5351,239.5351,238.9637,239.0181,11374.0
2022-08-25 12:50:00,263.56,263.84,263.56,263.84,5169.0,239.0725,239.3265,239.0725,239.3265,5169.0
2022-08-25 13:00:00,263.77,263.96,263.53,263.53,6838.0,239.263,239.4353,239.0453,239.0453,6838.0
2022-08-25 13:10:00,263.49,263.78,263.25,263.64,9392.0,239.009,239.2721,238.7913,239.1451,9392.0
2022-08-25 13:20:00,263.62,263.64,263.16,263.35,9469.0,239.1269,239.1451,238.7097,238.882,9469.0
2022-08-25 13:30:00,263.36,264.13,263.36,264.0,10683.0,238.8911,239.5895,238.8911,239.4716,10683.0
2022-08-25 13:40:00,264.05,264.28,263.94,264.06,13964.0,239.517,239.7256,239.4172,239.5261,13964.0
2022-08-25 13:50:00,264.08,264.29,263.93,264.19,12042.0,239.5442,239.7347,239.4081,239.644,12042.0
2022-08-25 14:00:00,264.31,264.43,264.1,264.23,15277.0,239.7528,239.8617,239.5623,239.6803,15277.0
2022-08-25 14:10:00,264.15,264.58,264.0,264.49,11886.0,239.6077,239.9977,239.4716,239.9161,11886.0
2022-08-25 14:20:00,264.46,265.12,264.39,265.12,8075.0,239.8889,240.4876,239.8254,240.4876,8075.0
2022-08-25 14:30:00,265.1,265.23,264.94,265.1,7972.0,240.4694,240.5873,240.3243,240.4694,7972.0
2022-08-25 14:40:00,264.97,265.02,264.48,264.69,9023.0,240.3515,240.3969,239.907,240.0975,9023.0
2022-08-25 14:50:00,264.78,265.22,264.57,265.22,14755.0,240.1792,240.5783,239.9887,240.5783,14755.0
2022-08-25 15:00:00,265.31,265.89,265.31,265.85,13823.0,240.6599,241.186,240.6599,241.1497,13823.0
2022-08-25 15:10:00,265.89,266.49,265.89,266.48,12429.0,241.186,241.7303,241.186,241.7212,12429.0
2022-08-25 15:20:00,266.49,267.22,266.49,266.94,21424.0,241.7303,242.3925,241.7303,242.1385,21424.0
2022-08-25 15:30:00,266.98,267.12,266.78,266.78,18496.0,242.1748,242.3017,241.9933,241.9933,18496.0
2022-08-25 15:40:00,266.78,267.94,266.7,267.94,44299.0,241.9933,243.0456,241.9208,243.0456,44299.0
2022-08-25 15:50:00,267.97,268.46,267.54,268.39,82041.0,243.0728,243.5172,242.6827,243.4537,82041.0
2022-08-26 09:30:00,267.87,267.87,265.45,267.46,32631.0,242.9821,242.9821,240.7869,242.6102,32631.0
2022-08-26 09:40:00,267.31,267.31,265.32,266.26,25541.0,242.4741,242.4741,240.669,241.5216,25541.0
2022-08-26 09:50:00,266.34,267.79,266.09,267.72,20704.0,241.5942,242.9095,241.3674,242.846,20704.0
2022-08-26 10:00:00,267.88,268.11,266.36,268.11,15843.0,242.9911,243.1998,241.6124,243.1998,15843.0
2022-08-26 10:10:00,268.16,268.31,267.34,267.88,10134.0,243.2451,243.3812,242.5013,242.9911,10134.0
2022-08-26 10:20:00,267.81,267.85,265.66,265.97,5797.0,242.9276,242.9639,240.9774,241.2586,5797.0
2022-08-26 10:30:00,265.69,265.71,264.56,264.83,12986.0,241.0046,241.0227,239.9796,240.2245,12986.0
2022-08-26 10:40:00,264.88,265.52,264.66,265.49,9952.0,240.2699,240.8504,240.0703,240.8232,9952.0
2022-08-26 10:50:00,265.51,266.36,265.25,266.22,16851.0,240.8413,241.6124,240.6055,241.4854,16851.0
2022-08-26 11:00:00,265.84,266.13,265.32,265.48,12357.0,241.1407,241.4037,240.669,240.8141,12357.0
2022-08-26 11:10:00,265.59,265.93,265.19,265.48,5450.0,240.9139,241.2223,240.5511,240.8141,5450.0
2022-08-26 11:20:00,265.54,266.35,265.3,266.35,6372.0,240.8685,241.6033,240.6508,241.6033,6372.0
2022-08-26 11:30:00,266.44,266.89,266.31,266.55,9759.0,241.6849,242.0931,241.567,241.7847,9759.0
2022-08-26 11:40:00,266.55,267.08,266.38,266.78,14853.0,241.7847,242.2655,241.6305,241.9933,14853.0
2022-08-26 11:50:00,266.81,267.31,266.06,266.13,10094.0,242.0205,242.4741,241.3402,241.4037,10094.0
2022-08-26 12:00:00,266.0,266.07,265.3,265.58,4152.0,241.2858,241.3493,240.6508,240.9048,4152.0
2022-08-26 12:10:00,265.58,266.07,265.42,265.83,5473.0,240.9048,241.3493,240.7597,241.1316,5473.0
2022-08-26 12:20:00,265.65,265.65,265.27,265.39,3126.0,240.9683,240.9683,240.6236,240.7325,3126.0
2022-08-26 12:30:00,265.39,265.39,264.69,264.79,6234.0,240.7325,240.7325,240.0975,240.1882,6234.0
2022-08-26 12:40:00,264.71,265.12,264.69,264.89,12951.0,240.1157,240.4876,240.0975,240.2789,12951.0
2022-08-26 12:50:00,264.99,265.12,264.84,264.97,6231.0,240.3696,240.4876,240.2336,240.3515,6231.0
2022-08-26 13:00:00,264.89,264.89,264.59,264.82,5192.0,240.2789,240.2789,240.0068,240.2154,5192.0
2022-08-26 13:10:00,264.8,264.86,264.48,264.68,12131.0,240.1973,240.2517,239.907,240.0884,12131.0
2022-08-26 13:20:00,264.61,265.03,264.61,264.63,7721.0,240.025,240.4059,240.025,240.0431,7721.0
2022-08-26 13:30:00,264.59,264.59,264.08,264.11,13194.0,240.0068,240.0068,239.5442,239.5714,13194.0
2022-08-26 13:40:00,264.09,264.15,263.73,263.96,12427.0,239.5533,239.6077,239.2267,239.4353,12427.0
2022-08-26 13:50:00,263.88,263.88,263.25,263.25,5423.0,239.3628,239.3628,238.7913,238.7913,5423.0
2022-08-26 14:00:00,263.25,263.38,262.84,263.38,12842.0,238.7913,238.9092,238.4194,238.9092,12842.0
2022-08-26 14:10:00,263.34,263.34,262.45,262.53,11536.0,238.8729,238.8729,238.0656,238.1382,11536.0
2022-08-26 14:20:00,262.7,263.16,262.62,263.04,6955.0,238.2924,238.7097,238.2198,238.6008,6955.0
2022-08-26 14:30:00,263.04,263.33,262.67,262.79,8456.0,238.6008,238.8639,238.2652,238.374,8456.0
2022-08-26 14:40:00,262.75,262.82,262.18,262.25,11252.0,238.3378,238.4013,237.8207,237.8842,11252.0
2022-08-26 14:50:00,262.37,262.37,261.85,262.08,11699.0,237.9931,237.9931,237.5214,237.73,11699.0
2022-08-26 15:00:00,262.02,262.57,262.02,262.11,7099.0,237.6756,238.1745,237.6756,237.7572,7099.0
2022-08-26 15:10:00,262.16,262.26,261.89,262.13,13490.0,237.8026,237.8933,237.5577,237.7754,13490.0
2022-08-26 15:20:00,262.14,262.34,261.79,262.06,16065.0,237.7844,237.9659,237.467,237.7119,16065.0
2022-08-26 15:30:00,262.0,262.28,261.8,262.04,31070.0,237.6574,237.9114,237.476,237.6937,31070.0
2022-08-26 15:40:00,262.01,262.15,261.68,261.83,45103.0,237.6665,237.7935,237.3672,237.5032,45103.0
2022-08-26 15:50:00,261.81,261.91,261.07,261.2,82093.0,237.4851,237.5758,236.8139,236.9318,82093.0
2022-08-29 09:30:00,259.8,259.94,258.19,258.78,25345.0,235.6619,235.7888,234.2014,234.7366,25345.0
2022-08-29 09:40:00,258.58,259.71,258.35,259.04,8285.0,234.5552,235.5802,234.3466,234.9725,8285.0
2022-08-29 09:50:00,259.12,260.04,259.12,259.31,12061.0,235.045,235.8796,235.045,235.2174,12061.0
2022-08-29 10:00:00,259.41,260.41,259.29,260.0,13250.0,235.3081,236.2152,235.1992,235.8433,13250.0
2022-08-29 10:10:00,260.05,260.73,260.03,260.48,21774.0,235.8886,236.5054,235.8705,236.2787,21774.0
2022-08-29 10:20:00,260.63,261.08,260.55,260.78,30560.0,236.4147,236.8229,236.3422,236.5508,30560.0
2022-08-29 10:30:00,260.71,261.36,259.56,260.34,14416.0,236.4873,237.0769,235.4441,236.1517,14416.0
2022-08-29 10:40:00,260.09,260.34,259.97,260.05,9867.0,235.9249,236.1517,235.8161,235.8886,9867.0
2022-08-29 10:50:00,260.01,260.1,259.52,259.96,9824.0,235.8523,235.934,235.4079,235.807,9824.0
2022-08-29 11:00:00,259.86,260.49,259.86,260.15,16465.0,235.7163,236.2877,235.7163,235.9793,16465.0
2022-08-29 11:10:00,260.16,260.53,260.07,260.43,12260.0,235.9884,236.324,235.9068,236.2333,12260.0
2022-08-29 11:20:00,260.46,260.99,260.31,260.7,13818.0,236.2605,236.7413,236.1245,236.4782,13818.0
2022-08-29 11:30:00,260.8,260.95,260.54,260.59,18649.0,236.5689,236.705,236.3331,236.3785,18649.0
2022-08-29 11:40:00,260.63,261.32,260.39,261.06,39673.0,236.4147,237.0406,236.197,236.8048,39673.0
2022-08-29 11:50:00,261.1,261.65,260.99,260.99,72348.0,236.8411,237.34,236.7413,236.7413,72348.0
2022-08-29 12:00:00,260.88,261.59,260.87,261.45,60133.0,236.6415,237.2855,236.6324,237.1585,60133.0
2022-08-29 12:10:00,261.45,261.47,260.9,261.06,16925.0,237.1585,237.1767,236.6596,236.8048,16925.0
2022-08-29 12:20:00,260.96,261.02,260.64,260.78,16014.0,236.7141,236.7685,236.4238,236.5508,16014.0
2022-08-29 12:30:00,260.78,261.23,260.56,260.9,30938.0,236.5508,236.959,236.3512,236.6596,30938.0
2022-08-29 12:40:00,260.87,262.49,260.87,262.48,6284.0,236.6324,238.1019,236.6324,238.0929,6284.0
2022-08-29 12:50:00,262.36,262.64,261.65,261.65,18748.0,237.984,238.238,237.34,237.34,18748.0
2022-08-29 13:00:00,261.75,261.98,261.64,261.68,40033.0,237.4307,237.6393,237.3309,237.3672,40033.0
2022-08-29 13:10:00,261.81,261.86,261.02,261.18,7575.0,237.4851,237.5305,236.7685,236.9136,7575.0
2022-08-29 13:20:00,261.37,261.64,261.3,261.64,8250.0,237.086,237.3309,237.0225,237.3309,8250.0
2022-08-29 13:30:00,261.56,262.37,261.56,262.37,8608.0,237.2583,237.9931,237.2583,237.9931,8608.0
2022-08-29 13:40:00,262.37,262.37,261.59,261.59,36651.0,237.9931,237.9931,237.2855,237.2855,36651.0
2022-08-29 13:50:00,261.6,261.77,261.25,261.41,23644.0,237.2946,237.4488,236.9771,237.1223,23644.0
2022-08-29 14:00:00,261.41,261.63,261.31,261.4,14958.0,237.1223,237.3218,237.0316,237.1132,14958.0
2022-08-29 14:10:00,261.35,261.4,260.81,260.87,8771.0,237.0678,237.1132,236.578,236.6324,8771.0
2022-08-29 14:20:00,260.84,261.11,260.73,261.06,5507.0,236.6052,236.8501,236.5054,236.8048,5507.0
2022-08-29 14:30:00,261.08,261.62,261.08,261.62,18029.0,236.8229,237.3128,236.8229,237.3128,18029.0
2022-08-29 14:40:00,261.69,261.97,261.36,261.36,10599.0,237.3762,237.6302,237.0769,237.0769,10599.0
2022-08-29 14:50:00,261.35,261.65,261.02,261.33,16664.0,237.0678,237.34,236.7685,237.0497,16664.0
2022-08-29 15:00:00,261.49,261.7,261.14,261.44,18008.0,237.1948,237.3853,236.8774,237.1495,18008.0
2022-08-29 15:10:00,261.45,261.48,261.15,261.16,8005.0,237.1585,237.1858,236.8864,236.8955,8005.0
2022-08-29 15:20:00,261.14,261.18,260.78,260.92,8413.0,236.8774,236.9136,236.5508,236.6778,8413.0
2022-08-29 15:30:00,260.9,261.3,260.67,261.27,22524.0,236.6596,237.0225,236.451,236.9953,22524.0
2022-08-29 15:40:00,261.3,261.7,261.01,261.05,26537.0,237.0225,237.3853,236.7594,236.7957,26537.0
2022-08-29 15:50:00,261.02,261.08,259.63,259.72,119019.0,236.7685,236.8229,235.5076,235.5893,119019.0
2022-08-30 09:30:00,259.9,260.68,259.13,259.57,20052.0,235.7526,236.4601,235.0541,235.4532,20052.0
2022-08-30 09:40:00,259.71,260.02,258.66,259.82,14083.0,235.5802,235.8614,234.6278,235.68,14083.0
2022-08-30 09:50:00,260.0,260.64,258.73,259.18,26159.0,235.8433,236.4238,234.6913,235.0995,26159.0
2022-08-30 10:00:00,259.08,259.51,257.87,258.66,13863.0,235.0087,235.3988,233.9112,234.6278,13863.0
2022-08-30 10:10:00,258.5,258.82,257.63,257.93,6558.0,234.4826,234.7729,233.6935,233.9656,6558.0
2022-08-30 10:20:00,257.69,257.85,257.13,257.66,5132.0,233.7479,233.893,233.2399,233.7207,5132.0
2022-08-30 10:30:00,257.54,257.63,256.59,256.8,8734.0,233.6118,233.6935,232.7501,232.9406,8734.0
2022-08-30 10:40:00,256.63,256.83,256.03,256.07,7433.0,232.7864,232.9678,232.2421,232.2784,7433.0
2022-08-30 10:50:00,256.05,256.45,255.96,256.4,8618.0,232.2603,232.6231,232.1786,232.5777,8618.0
2022-08-30 11:00:00,256.48,257.46,256.43,257.09,10575.0,232.6503,233.5393,232.605,233.2036,10575.0
2022-08-30 11:10:00,257.11,257.21,256.64,257.21,12150.0,233.2218,233.3125,232.7954,233.3125,12150.0
2022-08-30 11:20:00,257.26,258.01,257.26,257.71,6212.0,233.3578,234.0382,233.3578,233.766,6212.0
2022-08-30 11:30:00,257.67,258.21,257.35,257.4,5768.0,233.7297,234.2196,233.4395,233.4848,5768.0
2022-08-30 11:40:00,257.39,257.83,257.12,257.31,6421.0,233.4758,233.8749,233.2309,233.4032,6421.0
2022-08-30 11:50:00,257.22,257.38,257.1,257.22,14778.0,233.3216,233.4667,233.2127,233.3216,14778.0
2022-08-30 12:00:00,257.34,257.63,257.2,257.2,5051.0,233.4304,233.6935,233.3034,233.3034,5051.0
2022-08-30 12:10:00,257.22,257.85,257.09,257.5,4382.0,233.3216,233.893,233.2036,233.5755,4382.0
2022-08-30 12:20:00,257.6,257.61,256.8,256.86,4741.0,233.6663,233.6753,232.9406,232.995,4741.0
2022-08-30 12:30:00,256.94,256.94,256.11,256.36,4486.0,233.0676,233.0676,232.3147,232.5415,4486.0
2022-08-30 12:40:00,256.34,256.45,256.02,256.12,5829.0,232.5233,232.6231,232.2331,232.3238,5829.0
2022-08-30 12:50:00,256.12,256.38,255.99,256.1,7380.0,232.3238,232.5596,232.2058,232.3056,7380.0
2022-08-30 13:00:00,256.25,256.31,255.82,255.86,4604.0,232.4417,232.4961,232.0516,232.0879,4604.0
2022-08-30 13:10:00,255.91,255.95,255.42,255.61,11957.0,232.1333,232.1696,231.6888,231.8611,11957.0
2022-08-30 13:20:00,255.55,255.63,255.3,255.49,2412.0,231.8067,231.8793,231.5799,231.7523,2412.0
2022-08-30 13:30:00,255.54,255.68,255.35,255.41,4532.0,231.7976,231.9246,231.6253,231.6797,4532.0
2022-08-30 13:40:00,255.32,255.46,254.6,255.25,7473.0,231.5981,231.7251,230.945,231.5346,7473.0
2022-08-30 13:50:00,255.24,255.79,255.24,255.5,2860.0,231.5255,232.0244,231.5255,231.7614,2860.0
2022-08-30 14:00:00,255.56,256.04,255.36,255.7,11038.0,231.8158,232.2512,231.6344,231.9428,11038.0
2022-08-30 14:10:00,255.64,255.7,255.28,255.37,6930.0,231.8884,231.9428,231.5618,231.6434,6930.0
2022-08-30 14:20:00,255.4,255.5,254.83,254.84,5402.0,231.6707,231.7614,231.1536,231.1627,5402.0
2022-08-30 14:30:00,254.9,255.04,254.65,254.89,6360.0,231.2171,231.3441,230.9903,231.208,6360.0
2022-08-30 14:40:00,254.94,254.94,253.92,253.93,16431.0,231.2534,231.2534,230.3282,230.3372,16431.0
2022-08-30 14:50:00,253.98,254.53,253.96,254.53,10569.0,230.3826,230.8815,230.3644,230.8815,10569.0
2022-08-30 15:00:00,254.33,255.04,254.16,254.91,13663.0,230.7001,231.3441,230.5459,231.2262,13663.0
2022-08-30 15:10:00,254.85,255.0,254.68,254.83,24452.0,231.1718,231.3078,231.0176,231.1536,24452.0
2022-08-30 15:20:00,254.78,255.17,254.57,254.85,15165.0,231.1083,231.462,230.9178,231.1718,15165.0
2022-08-30 15:30:00,254.82,254.82,253.65,253.97,25437.0,231.1445,231.1445,230.0832,230.3735,25437.0
2022-08-30 15:40:00,254.07,254.4,252.78,252.91,26976.0,230.4642,230.7636,229.2941,229.412,26976.0
2022-08-30 15:50:00,252.99,253.76,252.69,253.43,111707.0,229.4846,230.183,229.2124,229.8837,111707.0
2022-08-31 09:30:00,253.86,255.22,253.73,254.59,49115.0,230.2737,231.5074,230.1558,230.9359,49115.0
2022-08-31 09:40:00,254.88,255.62,254.87,254.9,13912.0,231.199,231.8702,231.1899,231.2171,13912.0
2022-08-31 09:50:00,254.77,255.79,254.76,255.19,31583.0,231.0992,232.0244,231.0901,231.4802,31583.0
2022-08-31 10:00:00,255.16,256.13,254.85,256.01,41064.0,231.453,232.3328,231.1718,232.224,41064.0
2022-08-31 10:10:00,255.61,255.69,254.49,254.75,13691.0,231.8611,231.9337,230.8452,231.081,13691.0
2022-08-31 10:20:00,254.68,254.94,254.35,254.55,7403.0,231.0176,231.2534,230.7182,230.8996,7403.0
2022-08-31 10:30:00,254.5,255.58,254.5,254.65,21056.0,230.8543,231.8339,230.8543,230.9903,21056.0
2022-08-31 10:40:00,254.73,256.06,254.54,256.06,11449.0,231.0629,232.2693,230.8906,232.2693,11449.0
2022-08-31 10:50:00,256.21,256.21,255.23,255.36,15092.0,232.4054,232.4054,231.5165,231.6344,15092.0
2022-08-31 11:00:00,255.39,255.61,254.79,255.15,24731.0,231.6616,231.8611,231.1173,231.4439,24731.0
2022-08-31 11:10:00,255.13,255.43,255.0,255.13,8326.0,231.4257,231.6979,231.3078,231.4257,8326.0
2022-08-31 11:20:00,255.32,255.94,255.31,255.74,12075.0,231.5981,232.1605,231.589,231.9791,12075.0
2022-08-31 11:30:00,255.56,255.75,255.34,255.56,4714.0,231.8158,231.9881,231.6162,231.8158,4714.0
2022-08-31 11:40:00,255.61,255.71,255.35,255.35,5299.0,231.8611,231.9519,231.6253,231.6253,5299.0
2022-08-31 11:50:00,255.38,255.73,255.23,255.64,5896.0,231.6525,231.97,231.5165,231.8884,5896.0
2022-08-31 12:00:00,255.64,255.64,255.21,255.5,11309.0,231.8884,231.8884,231.4983,231.7614,11309.0
2022-08-31 12:10:00,255.53,255.65,254.88,255.0,59624.0,231.7886,231.8974,231.199,231.3078,59624.0
2022-08-31 12:20:00,255.1,255.1,254.1,254.37,5383.0,231.3985,231.3985,230.4914,230.7364,5383.0
2022-08-31 12:30:00,254.11,254.79,253.97,254.67,10375.0,230.5005,231.1173,230.3735,231.0085,10375.0
2022-08-31 12:40:00,254.74,254.78,254.32,254.44,19319.0,231.072,231.1083,230.691,230.7999,19319.0
2022-08-31 12:50:00,254.32,254.86,254.26,254.7,11646.0,230.691,231.1808,230.6366,231.0357,11646.0
2022-08-31 13:00:00,254.84,255.07,254.39,254.69,16445.0,231.1627,231.3713,230.7545,231.0266,16445.0
2022-08-31 13:10:00,254.76,255.04,254.31,254.41,6788.0,231.0901,231.3441,230.6819,230.7726,6788.0
2022-08-31 13:20:00,254.25,254.25,253.53,253.82,7385.0,230.6275,230.6275,229.9744,230.2375,7385.0
2022-08-31 13:30:00,253.75,253.93,253.4,253.43,5931.0,230.174,230.3372,229.8565,229.8837,5931.0
2022-08-31 13:40:00,253.42,253.63,253.2,253.21,4668.0,229.8746,230.0651,229.6751,229.6841,4668.0
2022-08-31 13:50:00,253.24,253.52,253.24,253.47,4618.0,229.7113,229.9653,229.7113,229.92,4618.0
2022-08-31 14:00:00,253.36,253.63,252.97,253.4,31040.0,229.8202,230.0651,229.4664,229.8565,31040.0
2022-08-31 14:10:00,253.47,253.81,253.11,253.6,38457.0,229.92,230.2284,229.5934,230.0379,38457.0
2022-08-31 14:20:00,253.72,253.83,253.31,253.74,4968.0,230.1467,230.2465,229.7748,230.1649,4968.0
2022-08-31 14:30:00,253.51,253.63,253.27,253.27,9049.0,229.9563,230.0651,229.7386,229.7386,9049.0
2022-08-31 14:40:00,253.27,253.58,252.97,253.49,14531.0,229.7386,230.0198,229.4664,229.9381,14531.0
2022-08-31 14:50:00,253.48,253.83,253.4,253.82,6687.0,229.929,230.2465,229.8565,230.2375,6687.0
2022-08-31 15:00:00,253.81,254.0,253.63,253.78,9506.0,230.2284,230.4007,230.0651,230.2012,9506.0
2022-08-31 15:10:00,253.88,255.29,253.85,255.27,18355.0,230.2919,231.5709,230.2647,231.5527,18355.0
2022-08-31 15:20:00,255.11,255.11,254.27,254.66,10964.0,231.4076,231.4076,230.6456,230.9994,10964.0
2022-08-31 15:30:00,254.56,255.15,254.53,255.13,22328.0,230.9087,231.4439,230.8815,231.4257,22328.0
2022-08-31 15:40:00,255.14,255.47,254.8,255.37,53031.0,231.4348,231.7342,231.1264,231.6434,53031.0
2022-08-31 15:50:00,255.4,255.4,253.96,254.13,112124.0,231.6707,231.6707,230.3644,230.5187,112124.0
2022-09-01 09:30:00,252.94,254.93,252.4,254.27,23294.0,229.4392,231.2443,228.9494,230.6456,23294.0
2022-09-01 09:40:00,254.53,254.71,253.25,253.58,25025.0,230.8815,231.0448,229.7204,230.0198,25025.0
2022-09-01 09:50:00,253.44,255.51,253.44,255.23,19652.0,229.8928,231.7704,229.8928,231.5165,19652.0
2022-09-01 10:00:00,255.14,255.65,253.66,253.69,21124.0,231.4348,231.8974,230.0923,230.1195,21124.0
2022-09-01 10:10:00,253.8,253.85,252.48,252.81,15910.0,230.2193,230.2647,229.022,229.3213,15910.0
2022-09-01 10:20:00,252.96,254.44,252.85,253.98,20953.0,229.4574,230.7999,229.3576,230.3826,20953.0
2022-09-01 10:30:00,253.84,254.29,253.56,253.56,11858.0,230.2556,230.6638,230.0016,230.0016,11858.0
2022-09-01 10:40:00,253.56,253.59,252.37,252.37,10338.0,230.0016,230.0288,228.9222,228.9222,10338.0
2022-09-01 10:50:00,252.37,252.82,251.62,252.79,26510.0,228.9222,229.3304,228.2419,229.3032,26510.0
2022-09-01 11:00:00,252.82,254.29,252.77,253.9,27870.0,229.3304,230.6638,229.285,230.31,27870.0
2022-09-01 11:10:00,253.91,255.23,253.91,255.15,18805.0,230.3191,231.5165,230.3191,231.4439,18805.0
2022-09-01 11:20:00,254.89,254.89,254.05,254.11,8262.0,231.208,231.208,230.4461,230.5005,8262.0
2022-09-01 11:30:00,254.15,255.62,254.08,255.52,32428.0,230.5368,231.8702,230.4733,231.7795,32428.0
2022-09-01 11:40:00,255.62,255.66,254.44,254.67,11777.0,231.8702,231.9065,230.7999,231.0085,11777.0
2022-09-01 11:50:00,254.86,255.52,254.82,255.38,11175.0,231.1808,231.7795,231.1445,231.6525,11175.0
2022-09-01 12:00:00,255.4,255.69,255.0,255.6,11569.0,231.6707,231.9337,231.3078,231.8521,11569.0
2022-09-01 12:10:00,255.44,256.35,255.31,256.27,15298.0,231.7069,232.5324,231.589,232.4598,15298.0
2022-09-01 12:20:00,256.31,256.68,255.88,256.53,17549.0,232.4961,232.8317,232.1061,232.6957,17549.0
2022-09-01 12:30:00,256.45,256.64,255.96,255.96,15092.0,232.6231,232.7954,232.1786,232.1786,15092.0
2022-09-01 12:40:00,255.95,256.07,255.4,255.4,13902.0,232.1696,232.2784,231.6707,231.6707,13902.0
2022-09-01 12:50:00,255.4,255.4,254.99,255.19,15722.0,231.6707,231.6707,231.2987,231.4802,15722.0
2022-09-01 13:00:00,255.17,255.85,254.93,255.85,12058.0,231.462,232.0788,231.2443,232.0788,12058.0
2022-09-01 13:10:00,255.79,255.87,255.55,255.55,7649.0,232.0244,232.097,231.8067,231.8067,7649.0
2022-09-01 13:20:00,255.58,256.48,255.55,256.11,13235.0,231.8339,232.6503,231.8067,232.3147,13235.0
2022-09-01 13:30:00,256.13,256.21,255.64,255.65,8993.0,232.3328,232.4054,231.8884,231.8974,8993.0
2022-09-01 13:40:00,255.54,255.88,255.41,255.54,15243.0,231.7976,232.1061,231.6797,231.7976,15243.0
2022-09-01 13:50:00,255.58,255.95,255.5,255.81,13332.0,231.8339,232.1696,231.7614,232.0426,13332.0
2022-09-01 14:00:00,255.8,255.96,255.43,255.75,13249.0,232.0335,232.1786,231.6979,231.9881,13249.0
2022-09-01 14:10:00,255.79,256.23,255.69,256.02,14954.0,232.0244,232.4235,231.9337,232.2331,14954.0
2022-09-01 14:20:00,256.02,256.95,256.02,256.8,9812.0,232.2331,233.0766,232.2331,232.9406,9812.0
2022-09-01 14:30:00,256.9,256.9,256.24,256.34,16044.0,233.0313,233.0313,232.4326,232.5233,16044.0
2022-09-01 14:40:00,256.4,256.53,255.88,255.99,21470.0,232.5777,232.6957,232.1061,232.2058,21470.0
2022-09-01 14:50:00,256.14,256.43,256.06,256.28,10017.0,232.3419,232.605,232.2693,232.4689,10017.0
2022-09-01 15:00:00,256.19,256.77,256.06,256.7,18312.0,232.3873,232.9134,232.2693,232.8499,18312.0
2022-09-01 15:10:00,256.74,256.81,256.27,256.32,18700.0,232.8862,232.9497,232.4598,232.5052,18700.0
2022-09-01 15:20:00,256.27,256.33,255.67,255.76,16732.0,232.4598,232.5142,231.9156,231.9972,16732.0
2022-09-01 15:30:00,255.78,256.21,255.37,256.05,18593.0,232.0154,232.4054,231.6434,232.2603,18593.0
2022-09-01 15:40:00,256.0,256.61,255.85,256.23,45511.0,232.2149,232.7682,232.0788,232.4235,45511.0
2022-09-01 15:50:00,256.25,257.75,256.23,257.66,158299.0,232.4417,233.8023,232.4235,233.7207,158299.0
2022-09-02 09:30:00,259.54,260.98,258.64,259.83,40815.0,235.426,236.7322,234.6096,235.6891,40815.0
2022-09-02 09:40:00,259.34,259.51,257.23,257.45,21695.0,235.2446,235.3988,233.3306,233.5302,21695.0
2022-09-02 09:50:00,257.46,257.76,255.16,255.25,15086.0,233.5393,233.8114,231.453,231.5346,15086.0
2022-09-02 10:00:00,255.17,255.49,254.46,255.29,18669.0,231.462,231.7523,230.818,231.5709,18669.0
2022-09-02 10:10:00,255.37,257.29,255.37,256.76,6557.0,231.6434,233.3851,231.6434,232.9043,6557.0
2022-09-02 10:20:00,256.91,257.41,256.51,257.19,8726.0,233.0404,233.4939,232.6775,233.2943,8726.0
2022-09-02 10:30:00,257.31,257.31,256.75,257.07,8704.0,233.4032,233.4032,232.8952,233.1855,8704.0
2022-09-02 10:40:00,257.03,257.84,256.99,257.1,8539.0,233.1492,233.884,233.1129,233.2127,8539.0
2022-09-02 10:50:00,257.25,257.53,256.59,257.1,11032.0,233.3488,233.6028,232.7501,233.2127,11032.0
2022-09-02 11:00:00,257.1,257.23,256.45,256.56,7638.0,233.2127,233.3306,232.6231,232.7229,7638.0
2022-09-02 11:10:00,256.63,256.96,256.13,256.38,15945.0,232.7864,233.0857,232.3328,232.5596,15945.0
2022-09-02 11:20:00,256.49,257.03,256.28,256.75,12062.0,232.6594,233.1492,232.4689,232.8952,12062.0
2022-09-02 11:30:00,256.78,257.96,256.71,257.45,11197.0,232.9224,233.9928,232.8589,233.5302,11197.0
2022-09-02 11:40:00,257.53,257.54,256.91,257.16,21599.0,233.6028,233.6118,233.0404,233.2671,21599.0
2022-09-02 11:50:00,257.2,257.22,256.72,257.1,6952.0,233.3034,233.3216,232.868,233.2127,6952.0
2022-09-02 12:00:00,257.19,257.24,256.66,256.69,10907.0,233.2943,233.3397,232.8136,232.8408,10907.0
2022-09-02 12:10:00,256.69,256.76,255.98,256.21,10381.0,232.8408,232.9043,232.1968,232.4054,10381.0
2022-09-02 12:20:00,256.14,256.17,255.22,255.36,15229.0,232.3419,232.3691,231.5074,231.6344,15229.0
2022-09-02 12:30:00,255.42,255.67,254.41,254.84,13458.0,231.6888,231.9156,230.7726,231.1627,13458.0
2022-09-02 12:40:00,254.83,255.46,254.63,255.36,11482.0,231.1536,231.7251,230.9722,231.6344,11482.0
2022-09-02 12:50:00,255.38,255.51,254.24,254.44,7874.0,231.6525,231.7704,230.6184,230.7999,7874.0
2022-09-02 13:00:00,254.3,254.3,252.96,253.33,15189.0,230.6729,230.6729,229.4574,229.793,15189.0
2022-09-02 13:10:00,253.1,254.0,252.94,253.66,14799.0,229.5844,230.4007,229.4392,230.0923,14799.0
2022-09-02 13:20:00,253.52,253.52,252.79,253.11,19302.0,229.9653,229.9653,229.3032,229.5934,19302.0
2022-09-02 13:30:00,252.89,252.93,252.38,252.68,4457.0,229.3939,229.4301,228.9312,229.2034,4457.0
2022-09-02 13:40:00,252.67,253.39,252.27,252.27,10727.0,229.1943,229.8474,228.8315,228.8315,10727.0
2022-09-02 13:50:00,252.21,252.43,252.01,252.16,11068.0,228.777,228.9766,228.5956,228.7317,11068.0
2022-09-02 14:00:00,252.15,252.59,252.14,252.41,10594.0,228.7226,229.1217,228.7135,228.9585,10594.0
2022-09-02 14:10:00,252.15,252.49,251.93,251.93,17150.0,228.7226,229.031,228.5231,228.5231,17150.0
2022-09-02 14:20:00,252.02,252.76,251.8,252.63,6590.0,228.6047,229.2759,228.4051,229.158,6590.0
2022-09-02 14:30:00,252.68,252.97,252.34,252.91,7650.0,229.2034,229.4664,228.895,229.412,7650.0
2022-09-02 14:40:00,252.87,253.04,252.53,252.78,9333.0,229.3757,229.5299,229.0673,229.2941,9333.0
2022-09-02 14:50:00,252.69,252.7,252.03,252.15,12653.0,229.2124,229.2215,228.6138,228.7226,12653.0
2022-09-02 15:00:00,252.32,252.92,252.21,252.72,8467.0,228.8768,229.4211,228.777,229.2397,8467.0
2022-09-02 15:10:00,252.82,253.29,252.68,253.06,10484.0,229.3304,229.7567,229.2034,229.5481,10484.0
2022-09-02 15:20:00,253.06,253.34,252.21,252.44,11930.0,229.5481,229.8021,228.777,228.9857,11930.0
2022-09-02 15:30:00,252.33,252.33,250.73,250.9,17034.0,228.8859,228.8859,227.4345,227.5888,17034.0
2022-09-02 15:40:00,250.88,251.26,250.55,251.24,29064.0,227.5706,227.9153,227.2713,227.8972,29064.0
2022-09-02 15:50:00,251.2,251.47,250.48,250.84,95786.0,227.8609,228.1058,227.2078,227.5343,95786.0
2022-09-06 09:30:00,252.11,253.25,251.0,251.0,32524.0,228.6863,229.7204,227.6795,227.6795,32524.0
2022-09-06 09:40:00,251.08,252.0,251.03,251.53,16767.0,227.752,228.5866,227.7067,228.1602,16767.0
2022-09-06 09:50:00,251.52,254.39,251.45,254.05,11370.0,228.1511,230.7545,228.0877,230.4461,11370.0
2022-09-06 10:00:00,254.02,254.02,252.07,252.52,9359.0,230.4189,230.4189,228.65,229.0582,9359.0
2022-09-06 10:10:00,252.59,252.88,251.55,252.62,13920.0,229.1217,229.3848,228.1784,229.1489,13920.0
2022-09-06 10:20:00,252.5,253.87,252.32,253.62,11000.0,229.0401,230.2828,228.8768,230.056,11000.0
2022-09-06 10:30:00,253.63,255.04,253.51,254.86,26426.0,230.0651,231.3441,229.9563,231.1808,26426.0
2022-09-06 10:40:00,255.06,255.84,254.82,255.27,15849.0,231.3622,232.0698,231.1445,231.5527,15849.0
2022-09-06 10:50:00,255.1,256.47,255.1,255.9,8602.0,231.3985,232.6412,231.3985,232.1242,8602.0
2022-09-06 11:00:00,255.78,255.78,255.06,255.3,7988.0,232.0154,232.0154,231.3622,231.5799,7988.0
2022-09-06 11:10:00,255.28,255.39,254.81,255.16,4814.0,231.5618,231.6616,231.1355,231.453,4814.0
2022-09-06 11:20:00,255.26,255.32,254.38,254.38,3829.0,231.5437,231.5981,230.7454,230.7454,3829.0
2022-09-06 11:30:00,254.3,254.67,253.76,253.94,4661.0,230.6729,231.0085,230.183,230.3463,4661.0
2022-09-06 11:40:00,253.9,254.54,253.83,254.31,7962.0,230.31,230.8906,230.2465,230.6819,7962.0
2022-09-06 11:50:00,254.19,254.65,254.08,254.56,4054.0,230.5731,230.9903,230.4733,230.9087,4054.0
2022-09-06 12:00:00,254.54,254.93,253.66,253.74,4986.0,230.8906,231.2443,230.0923,230.1649,4986.0
2022-09-06 12:10:00,253.61,254.16,253.6,253.91,12456.0,230.047,230.5459,230.0379,230.3191,12456.0
2022-09-06 12:20:00,253.8,253.87,253.23,253.73,7547.0,230.2193,230.2828,229.7023,230.1558,7547.0
2022-09-06 12:30:00,253.67,253.87,253.65,253.83,7229.0,230.1014,230.2828,230.0832,230.2465,7229.0
2022-09-06 12:40:00,253.89,254.19,253.64,253.85,6874.0,230.301,230.5731,230.0742,230.2647,6874.0
2022-09-06 12:50:00,253.99,254.24,253.72,253.93,7032.0,230.3917,230.6184,230.1467,230.3372,7032.0
2022-09-06 13:00:00,253.85,253.9,252.97,252.98,5205.0,230.2647,230.31,229.4664,229.4755,5205.0
2022-09-06 13:10:00,253.03,253.07,251.91,252.64,9275.0,229.5209,229.5571,228.5049,229.1671,9275.0
2022-09-06 13:20:00,252.69,252.74,252.26,252.5,1822.0,229.2124,229.2578,228.8224,229.0401,1822.0
2022-09-06 13:30:00,252.52,252.9,252.52,252.69,3492.0,229.0582,229.4029,229.0582,229.2124,3492.0
2022-09-06 13:40:00,252.55,252.55,251.75,251.78,6378.0,229.0855,229.0855,228.3598,228.387,6378.0
2022-09-06 13:50:00,251.84,252.47,251.84,252.47,9947.0,228.4414,229.0129,228.4414,229.0129,9947.0
2022-09-06 14:00:00,252.47,252.85,252.46,252.8,7311.0,229.0129,229.3576,229.0038,229.3122,7311.0
2022-09-06 14:10:00,252.78,253.55,252.78,253.41,4583.0,229.2941,229.9925,229.2941,229.8655,4583.0
2022-09-06 14:20:00,253.29,253.39,253.15,253.37,2092.0,229.7567,229.8474,229.6297,229.8293,2092.0
2022-09-06 14:30:00,253.42,253.94,253.01,253.85,4381.0,229.8746,230.3463,229.5027,230.2647,4381.0
2022-09-06 14:40:00,253.66,253.87,253.36,253.62,4233.0,230.0923,230.2828,229.8202,230.056,4233.0
2022-09-06 14:50:00,253.77,253.95,253.24,253.84,14525.0,230.1921,230.3554,229.7113,230.2556,14525.0
2022-09-06 15:00:00,254.0,254.53,253.6,254.53,9816.0,230.4007,230.8815,230.0379,230.8815,9816.0
2022-09-06 15:10:00,254.67,254.98,254.5,254.5,12102.0,231.0085,231.2897,230.8543,230.8543,12102.0
2022-09-06 15:20:00,254.43,254.79,254.2,254.44,12078.0,230.7908,231.1173,230.5821,230.7999,12078.0
2022-09-06 15:30:00,254.38,254.4,253.54,253.73,30846.0,230.7454,230.7636,229.9835,230.1558,30846.0
2022-09-06 15:40:00,253.74,254.41,253.68,254.13,73310.0,230.1649,230.7726,230.1105,230.5187,73310.0
2022-09-06 15:50:00,254.04,254.49,253.38,254.23,94508.0,230.437,230.8452,229.8383,230.6094,94508.0
2022-09-07 09:30:00,254.93,254.93,253.79,254.27,24582.0,231.2443,231.2443,230.2102,230.6456,24582.0
2022-09-07 09:40:00,254.54,255.39,254.34,254.53,9573.0,230.8906,231.6616,230.7091,230.8815,9573.0
2022-09-07 09:50:00,254.65,254.75,254.16,254.18,8762.0,230.9903,231.081,230.5459,230.564,8762.0
2022-09-07 10:00:00,254.0,254.6,253.65,254.34,6684.0,230.4007,230.945,230.0832,230.7091,6684.0
2022-09-07 10:10:00,254.32,254.52,253.9,254.43,11909.0,230.691,230.8724,230.31,230.7908,11909.0
2022-09-07 10:20:00,254.45,255.24,254.43,254.83,13331.0,230.8089,231.5255,230.7908,231.1536,13331.0
2022-09-07 10:30:00,254.92,255.71,254.92,255.04,5405.0,231.2353,231.9519,231.2353,231.3441,5405.0
2022-09-07 10:40:00,255.01,255.03,254.58,254.99,9262.0,231.3169,231.335,230.9268,231.2987,9262.0
2022-09-07 10:50:00,255.15,255.47,255.05,255.34,10736.0,231.4439,231.7342,231.3532,231.6162,10736.0
2022-09-07 11:00:00,255.3,255.97,255.21,255.86,9265.0,231.5799,232.1877,231.4983,232.0879,9265.0
2022-09-07 11:10:00,255.92,256.19,255.53,255.66,4734.0,232.1423,232.3873,231.7886,231.9065,4734.0
2022-09-07 11:20:00,255.71,255.92,255.58,255.73,4706.0,231.9519,232.1423,231.8339,231.97,4706.0
2022-09-07 11:30:00,255.73,256.04,255.42,255.85,4355.0,231.97,232.2512,231.6888,232.0788,4355.0
2022-09-07 11:40:00,255.8,255.94,255.3,255.65,4201.0,232.0335,232.1605,231.5799,231.8974,4201.0
2022-09-07 11:50:00,255.81,255.97,255.65,255.75,2888.0,232.0426,232.1877,231.8974,231.9881,2888.0
2022-09-07 12:00:00,255.76,256.2,255.75,256.01,5012.0,231.9972,232.3963,231.9881,232.224,5012.0
2022-09-07 12:10:00,256.05,256.05,255.37,255.46,3621.0,232.2603,232.2603,231.6434,231.7251,3621.0
2022-09-07 12:20:00,255.63,256.34,255.5,256.12,9930.0,231.8793,232.5233,231.7614,232.3238,9930.0
2022-09-07 12:30:00,256.19,256.81,255.9,256.75,5562.0,232.3873,232.9497,232.1242,232.8952,5562.0
2022-09-07 12:40:00,256.85,257.24,256.73,256.94,4581.0,232.9859,233.3397,232.8771,233.0676,4581.0
2022-09-07 12:50:00,256.94,257.12,256.67,256.97,5351.0,233.0676,233.2309,232.8227,233.0948,5351.0
2022-09-07 13:00:00,257.14,257.49,257.02,257.15,8895.0,233.249,233.5665,233.1401,233.2581,8895.0
2022-09-07 13:10:00,257.21,257.52,257.03,257.34,9872.0,233.3125,233.5937,233.1492,233.4304,9872.0
2022-09-07 13:20:00,257.29,257.69,257.17,257.26,8787.0,233.3851,233.7479,233.2762,233.3578,8787.0
2022-09-07 13:30:00,257.26,257.65,257.18,257.65,9777.0,233.3578,233.7116,233.2853,233.7116,9777.0
2022-09-07 13:40:00,257.66,258.33,257.63,258.33,5629.0,233.7207,234.3284,233.6935,234.3284,5629.0
2022-09-07 13:50:00,258.34,258.62,258.28,258.47,10358.0,234.3375,234.5915,234.2831,234.4554,10358.0
2022-09-07 14:00:00,258.53,258.8,258.22,258.22,10813.0,234.5098,234.7548,234.2286,234.2286,10813.0
2022-09-07 14:10:00,258.21,258.57,257.71,257.79,10181.0,234.2196,234.5461,233.766,233.8386,10181.0
2022-09-07 14:20:00,257.71,258.04,257.67,257.94,9147.0,233.766,234.0654,233.7297,233.9747,9147.0
2022-09-07 14:30:00,257.95,258.27,257.77,258.14,7222.0,233.9837,234.274,233.8205,234.1561,7222.0
2022-09-07 14:40:00,258.14,258.48,258.12,258.4,6816.0,234.1561,234.4645,234.1379,234.3919,6816.0
2022-09-07 14:50:00,258.36,258.6,258.24,258.56,13474.0,234.3556,234.5733,234.2468,234.5371,13474.0
2022-09-07 15:00:00,258.51,258.53,258.17,258.26,9404.0,234.4917,234.5098,234.1833,234.2649,9404.0
2022-09-07 15:10:00,258.3,258.67,258.14,258.37,11805.0,234.3012,234.6368,234.1561,234.3647,11805.0
2022-09-07 15:20:00,258.42,259.05,258.28,259.05,24356.0,234.4101,234.9815,234.2831,234.9815,24356.0
2022-09-07 15:30:00,259.06,259.43,258.87,259.42,27085.0,234.9906,235.3262,234.8183,235.3172,27085.0
2022-09-07 15:40:00,259.44,260.05,259.28,259.91,42350.0,235.3353,235.8886,235.1902,235.7616,42350.0
2022-09-07 15:50:00,259.95,259.98,259.25,259.5,119856.0,235.7979,235.8251,235.163,235.3897,119856.0
2022-09-08 09:30:00,259.66,260.44,258.18,260.05,42088.0,235.5349,236.2424,234.1924,235.8886,42088.0
2022-09-08 09:40:00,259.87,261.86,259.61,260.41,15716.0,235.7253,237.5305,235.4895,236.2152,15716.0
2022-09-08 09:50:00,260.38,260.49,259.56,260.24,17050.0,236.188,236.2877,235.4441,236.061,17050.0
2022-09-08 10:00:00,260.08,260.25,259.09,259.19,10733.0,235.9158,236.07,235.0178,235.1085,10733.0
2022-09-08 10:10:00,259.2,260.07,258.9,260.06,13093.0,235.1176,235.9068,234.8455,235.8977,13093.0
2022-09-08 10:20:00,259.96,260.26,259.6,260.14,6337.0,235.807,236.0791,235.4804,235.9703,6337.0
2022-09-08 10:30:00,260.16,260.91,260.16,260.43,7810.0,235.9884,236.6687,235.9884,236.2333,7810.0
2022-09-08 10:40:00,260.32,261.33,260.31,261.12,7152.0,236.1335,237.0497,236.1245,236.8592,7152.0
2022-09-08 10:50:00,261.07,261.07,260.68,260.75,4454.0,236.8139,236.8139,236.4601,236.5236,4454.0
2022-09-08 11:00:00,260.68,261.03,260.3,260.98,7024.0,236.4601,236.7776,236.1154,236.7322,7024.0
2022-09-08 11:10:00,261.11,261.11,260.42,260.48,7397.0,236.8501,236.8501,236.2242,236.2787,7397.0
2022-09-08 11:20:00,260.41,260.92,260.39,260.68,6383.0,236.2152,236.6778,236.197,236.4601,6383.0
2022-09-08 11:30:00,260.63,260.87,260.54,260.55,5631.0,236.4147,236.6324,236.3331,236.3422,5631.0
2022-09-08 11:40:00,260.6,260.71,260.45,260.6,20462.0,236.3875,236.4873,236.2515,236.3875,20462.0
2022-09-08 11:50:00,260.6,260.81,260.57,260.6,8834.0,236.3875,236.578,236.3603,236.3875,8834.0
2022-09-08 12:00:00,260.72,260.75,258.22,258.65,31774.0,236.4964,236.5236,234.2286,234.6187,31774.0
2022-09-08 12:10:00,258.69,258.69,257.55,258.17,20443.0,234.655,234.655,233.6209,234.1833,20443.0
2022-09-08 12:20:00,257.96,258.17,257.26,257.83,6733.0,233.9928,234.1833,233.3578,233.8749,6733.0
2022-09-08 12:30:00,257.87,258.98,257.87,258.98,7153.0,233.9112,234.918,233.9112,234.918,7153.0
2022-09-08 12:40:00,258.8,259.41,258.76,259.07,4052.0,234.7548,235.3081,234.7185,234.9997,4052.0
2022-09-08 12:50:00,259.12,259.28,259.0,259.07,4824.0,235.045,235.1902,234.9362,234.9997,4824.0
2022-09-08 13:00:00,259.22,259.24,258.98,259.19,9909.0,235.1357,235.1539,234.918,235.1085,9909.0
2022-09-08 13:10:00,259.29,260.12,259.29,259.93,7754.0,235.1992,235.9521,235.1992,235.7798,7754.0
2022-09-08 13:20:00,259.92,260.3,259.88,260.07,12220.0,235.7707,236.1154,235.7344,235.9068,12220.0
2022-09-08 13:30:00,259.97,260.12,259.61,259.84,18378.0,235.8161,235.9521,235.4895,235.6981,18378.0
2022-09-08 13:40:00,259.84,260.05,259.75,260.05,3428.0,235.6981,235.8886,235.6165,235.8886,3428.0
2022-09-08 13:50:00,260.0,260.18,259.69,260.04,12386.0,235.8433,236.0065,235.5621,235.8796,12386.0
2022-09-08 14:00:00,260.18,260.63,260.07,260.27,9756.0,236.0065,236.4147,235.9068,236.0882,9756.0
2022-09-08 14:10:00,260.31,260.55,260.07,260.5,6136.0,236.1245,236.3422,235.9068,236.2968,6136.0
2022-09-08 14:20:00,260.5,260.68,259.95,260.06,11951.0,236.2968,236.4601,235.7979,235.8977,11951.0
2022-09-08 14:30:00,260.0,260.79,260.0,260.72,16539.0,235.8433,236.5599,235.8433,236.4964,16539.0
2022-09-08 14:40:00,260.67,260.67,259.54,259.7,14647.0,236.451,236.451,235.426,235.5711,14647.0
2022-09-08 14:50:00,259.94,260.21,259.92,260.21,9875.0,235.7888,236.0338,235.7707,236.0338,9875.0
2022-09-08 15:00:00,260.11,260.31,259.95,260.0,11122.0,235.943,236.1245,235.7979,235.8433,11122.0
2022-09-08 15:10:00,260.0,260.82,260.0,260.82,10983.0,235.8433,236.5871,235.8433,236.5871,10983.0
2022-09-08 15:20:00,260.88,260.95,260.68,260.68,13173.0,236.6415,236.705,236.4601,236.4601,13173.0
2022-09-08 15:30:00,260.7,261.08,260.67,260.75,9968.0,236.4782,236.8229,236.451,236.5236,9968.0
2022-09-08 15:40:00,260.76,261.14,260.71,260.93,28268.0,236.5327,236.8774,236.4873,236.6869,28268.0
2022-09-08 15:50:00,260.96,262.0,260.96,261.67,130132.0,236.7141,237.6574,236.7141,237.3581,130132.0
2022-09-09 09:30:00,262.49,262.49,259.67,260.67,28391.0,238.1019,238.1019,235.5439,236.451,28391.0
2022-09-09 09:40:00,260.99,261.15,260.08,260.47,6837.0,236.7413,236.8864,235.9158,236.2696,6837.0
2022-09-09 09:50:00,260.55,261.39,260.46,261.01,6490.0,236.3422,237.1041,236.2605,236.7594,6490.0
2022-09-09 10:00:00,261.0,261.92,260.94,261.62,7826.0,236.7504,237.5849,236.6959,237.3128,7826.0
2022-09-09 10:10:00,261.63,261.68,260.95,261.29,9960.0,237.3218,237.3672,236.705,237.0134,9960.0
2022-09-09 10:20:00,261.29,261.94,261.12,261.94,5567.0,237.0134,237.603,236.8592,237.603,5567.0
2022-09-09 10:30:00,261.92,262.1,261.66,262.04,8982.0,237.5849,237.7482,237.349,237.6937,8982.0
2022-09-09 10:40:00,262.07,262.36,261.74,261.92,20502.0,237.7209,237.984,237.4216,237.5849,20502.0
2022-09-09 10:50:00,261.94,262.3,261.86,262.09,7598.0,237.603,237.9296,237.5305,237.7391,7598.0
2022-09-09 11:00:00,262.24,262.55,261.8,262.5,6596.0,237.8751,238.1563,237.476,238.111,6596.0
2022-09-09 11:10:00,262.61,262.66,262.07,262.2,5527.0,238.2108,238.2561,237.7209,237.8389,5527.0
2022-09-09 11:20:00,262.2,262.21,261.23,261.75,12058.0,237.8389,237.8479,236.959,237.4307,12058.0
2022-09-09 11:30:00,261.78,262.39,261.73,262.06,3919.0,237.4579,238.0112,237.4125,237.7119,3919.0
2022-09-09 11:40:00,262.31,262.38,261.63,261.66,8683.0,237.9386,238.0021,237.3218,237.349,8683.0
2022-09-09 11:50:00,261.61,261.73,261.06,261.56,15349.0,237.3037,237.4125,236.8048,237.2583,15349.0
2022-09-09 12:00:00,261.51,261.51,260.36,260.82,6262.0,237.213,237.213,236.1698,236.5871,6262.0
2022-09-09 12:10:00,261.02,261.09,260.45,260.94,2479.0,236.7685,236.832,236.2515,236.6959,2479.0
2022-09-09 12:20:00,260.8,260.86,260.47,260.73,3406.0,236.5689,236.6234,236.2696,236.5054,3406.0
2022-09-09 12:30:00,260.71,261.01,260.65,260.7,6942.0,236.4873,236.7594,236.4329,236.4782,6942.0
2022-09-09 12:40:00,260.58,260.96,260.41,260.92,4833.0,236.3694,236.7141,236.2152,236.6778,4833.0
2022-09-09 12:50:00,260.92,261.95,260.91,261.91,14484.0,236.6778,237.6121,236.6687,237.5758,14484.0
2022-09-09 13:00:00,261.99,262.0,261.2,261.78,8326.0,237.6484,237.6574,236.9318,237.4579,8326.0
2022-09-09 13:10:00,261.69,262.22,261.69,262.1,3213.0,237.3762,237.857,237.3762,237.7482,3213.0
2022-09-09 13:20:00,262.0,262.13,261.78,261.9,4920.0,237.6574,237.7754,237.4579,237.5667,4920.0
2022-09-09 13:30:00,261.86,262.39,261.7,262.38,10983.0,237.5305,238.0112,237.3853,238.0021,10983.0
2022-09-09 13:40:00,262.29,262.42,261.83,262.04,6984.0,237.9205,238.0384,237.5032,237.6937,6984.0
2022-09-09 13:50:00,262.13,262.34,261.95,262.29,3155.0,237.7754,237.9659,237.6121,237.9205,3155.0
2022-09-09 14:00:00,262.28,262.28,261.65,261.65,3001.0,237.9114,237.9114,237.34,237.34,3001.0
2022-09-09 14:10:00,261.62,262.38,261.56,262.28,5644.0,237.3128,238.0021,237.2583,237.9114,5644.0
2022-09-09 14:20:00,262.34,262.57,262.27,262.54,3457.0,237.9659,238.1745,237.9024,238.1473,3457.0
2022-09-09 14:30:00,262.59,263.01,262.43,262.91,5176.0,238.1926,238.5736,238.0475,238.4829,5176.0
2022-09-09 14:40:00,262.73,262.97,262.69,262.84,5673.0,238.3196,238.5373,238.2833,238.4194,5673.0
2022-09-09 14:50:00,262.76,263.05,262.45,262.91,8148.0,238.3468,238.6099,238.0656,238.4829,8148.0
2022-09-09 15:00:00,262.96,263.22,262.63,262.69,5624.0,238.5283,238.7641,238.2289,238.2833,5624.0
2022-09-09 15:10:00,262.62,263.19,262.62,262.82,8806.0,238.2198,238.7369,238.2198,238.4013,8806.0
2022-09-09 15:20:00,262.81,262.84,262.18,262.22,13535.0,238.3922,238.4194,237.8207,237.857,13535.0
2022-09-09 15:30:00,262.19,262.35,261.86,262.04,14301.0,237.8298,237.9749,237.5305,237.6937,14301.0
2022-09-09 15:40:00,262.11,262.38,262.04,262.3,21209.0,237.7572,238.0021,237.6937,237.9296,21209.0
2022-09-09 15:50:00,262.22,262.28,261.4,261.61,73361.0,237.857,237.9114,237.1132,237.3037,73361.0
2022-09-12 09:30:00,262.06,263.45,261.96,263.29,18137.0,237.7119,238.9727,237.6212,238.8276,18137.0
2022-09-12 09:40:00,263.27,263.41,262.6,263.13,5215.0,238.8095,238.9364,238.2017,238.6825,5215.0
2022-09-12 09:50:00,262.84,263.93,262.84,263.59,23005.0,238.4194,239.4081,238.4194,239.0997,23005.0
2022-09-12 10:00:00,263.58,264.01,262.4,263.92,13760.0,239.0906,239.4807,238.0203,239.3991,13760.0
2022-09-12 10:10:00,263.98,264.12,263.27,263.38,13291.0,239.4535,239.5805,238.8095,238.9092,13291.0
2022-09-12 10:20:00,263.39,263.89,263.29,263.75,9262.0,238.9183,239.3718,238.8276,239.2449,9262.0
2022-09-12 10:30:00,263.81,263.91,263.14,263.88,23968.0,239.2993,239.39,238.6915,239.3628,23968.0
2022-09-12 10:40:00,263.94,264.26,263.63,264.02,6941.0,239.4172,239.7075,239.136,239.4898,6941.0
2022-09-12 10:50:00,264.04,264.52,263.93,264.52,5124.0,239.5079,239.9433,239.4081,239.9433,5124.0
2022-09-12 11:00:00,264.62,264.76,264.28,264.6,13880.0,240.034,240.161,239.7256,240.0159,13880.0
2022-09-12 11:10:00,264.45,265.05,264.14,264.98,10297.0,239.8798,240.4241,239.5986,240.3606,10297.0
2022-09-12 11:20:00,264.99,265.56,264.96,265.09,4847.0,240.3696,240.8867,240.3424,240.4604,4847.0
2022-09-12 11:30:00,265.1,265.36,264.83,265.02,5339.0,240.4694,240.7053,240.2245,240.3969,5339.0
2022-09-12 11:40:00,265.1,265.3,264.35,264.54,4119.0,240.4694,240.6508,239.7891,239.9615,4119.0
2022-09-12 11:50:00,264.45,264.71,263.7,264.1,7973.0,239.8798,240.1157,239.1995,239.5623,7973.0
2022-09-12 12:00:00,264.16,264.18,263.71,263.74,6184.0,239.6168,239.6349,239.2086,239.2358,6184.0
2022-09-12 12:10:00,263.65,264.26,263.57,263.61,9188.0,239.1541,239.7075,239.0816,239.1179,9188.0
2022-09-12 12:20:00,263.59,264.48,263.52,264.21,4584.0,239.0997,239.907,239.0362,239.6621,4584.0
2022-09-12 12:30:00,264.13,264.24,264.0,264.08,2995.0,239.5895,239.6893,239.4716,239.5442,2995.0
2022-09-12 12:40:00,264.08,264.41,263.97,264.3,5143.0,239.5442,239.8435,239.4444,239.7438,5143.0
2022-09-12 12:50:00,264.21,264.45,264.08,264.36,4252.0,239.6621,239.8798,239.5442,239.7982,4252.0
2022-09-12 13:00:00,264.47,264.75,264.06,264.73,6008.0,239.898,240.1519,239.5261,240.1338,6008.0
2022-09-12 13:10:00,264.81,264.99,264.46,264.57,6958.0,240.2064,240.3696,239.8889,239.9887,6958.0
2022-09-12 13:20:00,264.57,264.88,264.52,264.85,4583.0,239.9887,240.2699,239.9433,240.2427,4583.0
2022-09-12 13:30:00,265.02,265.02,264.59,264.65,4077.0,240.3969,240.3969,240.0068,240.0612,4077.0
2022-09-12 13:40:00,264.66,265.23,264.66,265.23,7418.0,240.0703,240.5873,240.0703,240.5873,7418.0
2022-09-12 13:50:00,265.14,265.42,265.11,265.12,4987.0,240.5057,240.7597,240.4785,240.4876,4987.0
2022-09-12 14:00:00,265.0,265.18,264.75,265.1,6880.0,240.3787,240.542,240.1519,240.4694,6880.0
2022-09-12 14:10:00,265.06,265.39,264.91,265.07,9188.0,240.4331,240.7325,240.2971,240.4422,9188.0
2022-09-12 14:20:00,265.19,265.29,264.69,264.88,5297.0,240.5511,240.6418,240.0975,240.2699,5297.0
2022-09-12 14:30:00,264.86,265.0,264.67,264.95,5126.0,240.2517,240.3787,240.0794,240.3334,5126.0
2022-09-12 14:40:00,265.0,265.18,265.0,265.02,3363.0,240.3787,240.542,240.3787,240.3969,3363.0
2022-09-12 14:50:00,265.11,265.11,264.67,264.77,3500.0,240.4785,240.4785,240.0794,240.1701,3500.0
2022-09-12 15:00:00,264.64,265.07,264.61,265.06,5939.0,240.0522,240.4422,240.025,240.4331,5939.0
2022-09-12 15:10:00,265.0,265.05,264.8,264.84,7253.0,240.3787,240.4241,240.1973,240.2336,7253.0
2022-09-12 15:20:00,264.84,265.02,264.34,264.5,10093.0,240.2336,240.3969,239.78,239.9252,10093.0
2022-09-12 15:30:00,264.52,264.6,264.14,264.46,17223.0,239.9433,240.0159,239.5986,239.8889,17223.0
2022-09-12 15:40:00,264.43,265.41,264.25,265.41,21995.0,239.8617,240.7506,239.6984,240.7506,21995.0
2022-09-12 15:50:00,265.38,265.38,264.37,265.25,75009.0,240.7234,240.7234,239.8072,240.6055,75009.0
2022-09-13 09:30:00,260.55,261.86,260.51,261.5,49072.0,236.3422,237.5305,236.3059,237.2039,49072.0
2022-09-13 09:40:00,261.71,262.22,260.92,261.06,18719.0,237.3944,237.857,236.6778,236.8048,18719.0
2022-09-13 09:50:00,261.12,261.16,259.85,260.23,10752.0,236.8592,236.8955,235.7072,236.0519,10752.0
2022-09-13 10:00:00,260.3,260.31,259.3,260.08,24505.0,236.1154,236.1245,235.2083,235.9158,24505.0
2022-09-13 10:10:00,259.91,260.39,259.73,260.35,25650.0,235.7616,236.197,235.5984,236.1607,25650.0
2022-09-13 10:20:00,260.4,260.81,260.19,260.23,4359.0,236.2061,236.578,236.0156,236.0519,4359.0
2022-09-13 10:30:00,260.15,260.37,259.79,259.86,10194.0,235.9793,236.1789,235.6528,235.7163,10194.0
2022-09-13 10:40:00,259.86,259.92,259.53,259.84,9287.0,235.7163,235.7707,235.4169,235.6981,9287.0
2022-09-13 10:50:00,259.5,259.61,258.94,259.2,6912.0,235.3897,235.4895,234.8818,235.1176,6912.0
2022-09-13 11:00:00,259.06,259.16,258.62,259.16,9339.0,234.9906,235.0813,234.5915,235.0813,9339.0
2022-09-13 11:10:00,259.27,259.64,258.79,258.79,7997.0,235.1811,235.5167,234.7457,234.7457,7997.0
2022-09-13 11:20:00,258.44,259.02,258.43,258.94,9327.0,234.4282,234.9543,234.4191,234.8818,9327.0
2022-09-13 11:30:00,258.87,259.01,258.71,259.01,6199.0,234.8183,234.9452,234.6731,234.9452,6199.0
2022-09-13 11:40:00,259.05,259.98,258.92,259.56,6679.0,234.9815,235.8251,234.8636,235.4441,6679.0
2022-09-13 11:50:00,259.65,259.96,258.5,258.56,27472.0,235.5258,235.807,234.4826,234.5371,27472.0
2022-09-13 12:00:00,258.52,259.3,258.48,259.29,13202.0,234.5008,235.2083,234.4645,235.1992,13202.0
2022-09-13 12:10:00,259.25,259.64,259.17,259.47,7697.0,235.163,235.5167,235.0904,235.3625,7697.0
2022-09-13 12:20:00,259.56,259.63,259.06,259.45,13922.0,235.4441,235.5076,234.9906,235.3444,13922.0
2022-09-13 12:30:00,259.5,259.7,259.18,259.63,12659.0,235.3897,235.5711,235.0995,235.5076,12659.0
2022-09-13 12:40:00,259.54,259.67,258.98,259.13,6103.0,235.426,235.5439,234.918,235.0541,6103.0
2022-09-13 12:50:00,259.31,259.61,259.31,259.54,6419.0,235.2174,235.4895,235.2174,235.426,6419.0
2022-09-13 13:00:00,259.54,259.66,259.13,259.15,6962.0,235.426,235.5349,235.0541,235.0722,6962.0
2022-09-13 13:10:00,259.04,259.7,259.04,259.36,5093.0,234.9725,235.5711,234.9725,235.2627,5093.0
2022-09-13 13:20:00,259.3,259.71,259.02,259.61,3062.0,235.2083,235.5802,234.9543,235.4895,3062.0
2022-09-13 13:30:00,259.65,259.96,259.56,259.73,10344.0,235.5258,235.807,235.4441,235.5984,10344.0
2022-09-13 13:40:00,259.65,259.99,259.63,259.8,11855.0,235.5258,235.8342,235.5076,235.6619,11855.0
2022-09-13 13:50:00,259.94,259.94,259.19,259.24,9373.0,235.7888,235.7888,235.1085,235.1539,9373.0
2022-09-13 14:00:00,259.33,259.41,258.32,258.42,9408.0,235.2355,235.3081,234.3194,234.4101,9408.0
2022-09-13 14:10:00,258.43,258.99,258.32,258.99,7797.0,234.4191,234.9271,234.3194,234.9271,7797.0
2022-09-13 14:20:00,259.08,259.12,258.51,258.7,6608.0,235.0087,235.045,234.4917,234.6641,6608.0
2022-09-13 14:30:00,258.64,258.66,258.33,258.48,12414.0,234.6096,234.6278,234.3284,234.4645,12414.0
2022-09-13 14:40:00,258.52,258.68,257.84,257.84,15424.0,234.5008,234.6459,233.884,233.884,15424.0
2022-09-13 14:50:00,257.79,257.88,256.89,257.01,21210.0,233.8386,233.9202,233.0222,233.1311,21210.0
2022-09-13 15:00:00,257.07,257.17,256.61,256.61,14722.0,233.1855,233.2762,232.7682,232.7682,14722.0
2022-09-13 15:10:00,256.65,256.66,256.14,256.38,14476.0,232.8045,232.8136,232.3419,232.5596,14476.0
2022-09-13 15:20:00,256.41,256.54,255.67,255.67,14960.0,232.5868,232.7047,231.9156,231.9156,14960.0
2022-09-13 15:30:00,255.64,255.76,254.59,255.37,34616.0,231.8884,231.9972,230.9359,231.6434,34616.0
2022-09-13 15:40:00,255.38,255.39,253.96,254.4,49998.0,231.6525,231.6616,230.3644,230.7636,49998.0
2022-09-13 15:50:00,254.37,255.08,254.15,254.46,107093.0,230.7364,231.3804,230.5368,230.818,107093.0
2022-09-14 09:30:00,251.43,254.85,251.1,254.14,53420.0,228.0695,231.1718,227.7702,230.5277,53420.0
2022-09-14 09:40:00,254.27,255.09,253.46,253.56,12891.0,230.6456,231.3895,229.9109,230.0016,12891.0
2022-09-14 09:50:00,253.42,254.51,253.42,254.48,12445.0,229.8746,230.8633,229.8746,230.8361,12445.0
2022-09-14 10:00:00,254.44,254.44,253.18,253.72,5897.0,230.7999,230.7999,229.6569,230.1467,5897.0
2022-09-14 10:10:00,253.68,254.75,253.67,254.35,12032.0,230.1105,231.081,230.1014,230.7182,12032.0
2022-09-14 10:20:00,254.37,254.37,253.23,253.29,5810.0,230.7364,230.7364,229.7023,229.7567,5810.0
2022-09-14 10:30:00,253.19,254.43,253.04,254.41,12809.0,229.666,230.7908,229.5299,230.7726,12809.0
2022-09-14 10:40:00,254.16,254.63,253.74,253.84,7677.0,230.5459,230.9722,230.1649,230.2556,7677.0
2022-09-14 10:50:00,253.99,254.33,253.49,253.9,14730.0,230.3917,230.7001,229.9381,230.31,14730.0
2022-09-14 11:00:00,253.91,254.02,253.29,253.7,10404.0,230.3191,230.4189,229.7567,230.1286,10404.0
2022-09-14 11:10:00,253.64,254.2,252.64,252.64,13945.0,230.0742,230.5821,229.1671,229.1671,13945.0
2022-09-14 11:20:00,252.71,252.9,252.22,252.36,11614.0,229.2306,229.4029,228.7861,228.9131,11614.0
2022-09-14 11:30:00,252.45,252.52,251.67,251.71,13738.0,228.9947,229.0582,228.2872,228.3235,13738.0
2022-09-14 11:40:00,251.8,252.08,251.58,251.58,8207.0,228.4051,228.6591,228.2056,228.2056,8207.0
2022-09-14 11:50:00,251.63,251.86,251.32,251.39,3527.0,228.2509,228.4596,227.9697,228.0332,3527.0
2022-09-14 12:00:00,251.3,251.55,250.76,251.06,14565.0,227.9516,228.1784,227.4618,227.7339,14565.0
2022-09-14 12:10:00,250.94,250.94,250.37,250.4,8819.0,227.625,227.625,227.108,227.1352,8819.0
2022-09-14 12:20:00,250.32,250.99,250.22,250.52,7807.0,227.0626,227.6704,226.9719,227.2441,7807.0
2022-09-14 12:30:00,250.58,251.5,250.58,251.34,11953.0,227.2985,228.133,227.2985,227.9879,11953.0
2022-09-14 12:40:00,251.34,252.32,251.23,252.18,654101.0,227.9879,228.8768,227.8881,228.7498,654101.0
2022-09-14 12:50:00,252.04,252.76,251.83,251.83,22438.0,228.6228,229.2759,228.4323,228.4323,22438.0
2022-09-14 13:00:00,251.93,252.7,251.93,252.66,7652.0,228.5231,229.2215,228.5231,229.1852,7652.0
2022-09-14 13:10:00,252.73,253.35,252.66,252.87,9414.0,229.2487,229.8111,229.1852,229.3757,9414.0
2022-09-14 13:20:00,253.01,253.06,252.38,252.75,8036.0,229.5027,229.5481,228.9312,229.2669,8036.0
2022-09-14 13:30:00,252.67,252.72,251.89,251.94,9613.0,229.1943,229.2397,228.4868,228.5321,9613.0
2022-09-14 13:40:00,251.9,252.01,250.79,251.08,10474.0,228.4958,228.5956,227.489,227.752,10474.0
2022-09-14 13:50:00,251.06,251.6,250.94,251.31,11288.0,227.7339,228.2237,227.625,227.9607,11288.0
2022-09-14 14:00:00,251.26,251.26,250.27,250.28,9189.0,227.9153,227.9153,227.0173,227.0264,9189.0
2022-09-14 14:10:00,250.52,250.78,250.16,250.67,3742.0,227.2441,227.4799,226.9175,227.3801,3742.0
2022-09-14 14:20:00,250.68,251.0,250.44,251.0,4198.0,227.3892,227.6795,227.1715,227.6795,4198.0
2022-09-14 14:30:00,250.91,251.43,250.91,251.16,9143.0,227.5978,228.0695,227.5978,227.8246,9143.0
2022-09-14 14:40:00,251.04,251.17,250.38,250.85,8157.0,227.7157,227.8337,227.1171,227.5434,8157.0
2022-09-14 14:50:00,250.74,250.84,250.26,250.52,5482.0,227.4436,227.5343,227.0082,227.2441,5482.0
2022-09-14 15:00:00,250.49,250.87,250.24,250.77,10538.0,227.2168,227.5615,226.9901,227.4708,10538.0
2022-09-14 15:10:00,250.77,250.98,249.81,250.25,44821.0,227.4708,227.6613,226.6,226.9991,44821.0
2022-09-14 15:20:00,250.27,250.84,250.12,250.82,21399.0,227.0173,227.5343,226.8812,227.5162,21399.0
2022-09-14 15:30:00,250.63,250.9,250.0,250.56,26205.0,227.3438,227.5888,226.7724,227.2803,26205.0
2022-09-14 15:40:00,250.57,251.37,250.55,251.34,27039.0,227.2894,228.0151,227.2713,227.9879,27039.0
2022-09-14 15:50:00,251.4,252.24,251.35,251.73,96310.0,228.0423,228.8043,227.9969,228.3416,96310.0
2022-09-15 09:30:00,251.59,251.99,250.26,250.51,18078.0,228.2146,228.5775,227.0082,227.235,18078.0
2022-09-15 09:40:00,250.34,250.79,249.4,249.93,11014.0,227.0808,227.489,226.2281,226.7089,11014.0
2022-09-15 09:50:00,250.01,250.88,249.88,250.8,9702.0,226.7814,227.5706,226.6635,227.498,9702.0
2022-09-15 10:00:00,250.86,250.96,249.88,249.88,6793.0,227.5525,227.6432,226.6635,226.6635,6793.0
2022-09-15 10:10:00,249.91,249.98,249.46,249.53,8698.0,226.6907,226.7542,226.2825,226.346,8698.0
2022-09-15 10:20:00,249.27,249.4,247.71,247.71,27129.0,226.1102,226.2281,224.6951,224.6951,27129.0
2022-09-15 10:30:00,247.74,248.34,247.19,247.21,13332.0,224.7224,225.2666,224.2235,224.2416,13332.0
2022-09-15 10:40:00,247.24,247.6,246.78,247.42,19629.0,224.2688,224.5954,223.8515,224.4321,19629.0
2022-09-15 10:50:00,247.29,247.29,246.02,246.34,23958.0,224.3142,224.3142,223.1622,223.4524,23958.0
2022-09-15 11:00:00,246.3,246.68,245.92,246.44,29202.0,223.4161,223.7608,223.0714,223.5431,29202.0
2022-09-15 11:10:00,246.34,246.37,245.71,246.35,11997.0,223.4524,223.4796,222.881,223.4615,11997.0
2022-09-15 11:20:00,246.3,247.07,245.97,246.97,13110.0,223.4161,224.1146,223.1168,224.0239,13110.0
2022-09-15 11:30:00,246.94,247.26,246.01,246.43,22012.0,223.9967,224.2869,223.1531,223.5341,22012.0
2022-09-15 11:40:00,246.17,246.42,245.64,245.71,10466.0,223.2982,223.525,222.8175,222.881,10466.0
2022-09-15 11:50:00,245.58,245.61,244.78,245.22,28362.0,222.763,222.7903,222.0374,222.4365,28362.0
2022-09-15 12:00:00,245.31,245.53,244.75,244.9,21078.0,222.5181,222.7177,222.0102,222.1462,21078.0
2022-09-15 12:10:00,244.87,245.42,244.59,245.38,39885.0,222.119,222.6179,221.865,222.5816,39885.0
2022-09-15 12:20:00,245.44,245.44,244.83,245.08,12342.0,222.636,222.636,222.0827,222.3095,12342.0
2022-09-15 12:30:00,244.96,246.08,244.94,246.08,20706.0,222.2006,223.2166,222.1825,223.2166,20706.0
2022-09-15 12:40:00,246.05,246.36,245.94,246.16,6891.0,223.1894,223.4706,223.0896,223.2891,6891.0
2022-09-15 12:50:00,246.07,246.34,245.88,246.34,9389.0,223.2075,223.4524,223.0352,223.4524,9389.0
2022-09-15 13:00:00,246.39,247.31,246.39,247.31,19965.0,223.4978,224.3323,223.4978,224.3323,19965.0
2022-09-15 13:10:00,247.25,247.95,247.25,247.89,6353.0,224.2779,224.9128,224.2779,224.8584,6353.0
2022-09-15 13:20:00,247.87,247.98,247.31,247.34,15173.0,224.8403,224.9401,224.3323,224.3595,15173.0
2022-09-15 13:30:00,247.29,247.41,246.82,246.96,10564.0,224.3142,224.423,223.8878,224.0148,10564.0
2022-09-15 13:40:00,246.9,247.0,246.24,246.45,12275.0,223.9604,224.0511,223.3617,223.5522,12275.0
2022-09-15 13:50:00,246.33,246.33,245.89,246.15,19018.0,223.4434,223.4434,223.0442,223.2801,19018.0
2022-09-15 14:00:00,246.18,246.18,245.17,245.44,15599.0,223.3073,223.3073,222.3911,222.636,15599.0
2022-09-15 14:10:00,245.37,246.27,245.37,246.2,8085.0,222.5725,223.3889,222.5725,223.3254,8085.0
2022-09-15 14:20:00,246.23,247.0,246.04,246.98,17334.0,223.3526,224.0511,223.1803,224.033,17334.0
2022-09-15 14:30:00,247.0,247.34,246.78,247.17,13190.0,224.0511,224.3595,223.8515,224.2053,13190.0
2022-09-15 14:40:00,247.12,247.16,246.31,246.34,11020.0,224.16,224.1962,223.4252,223.4524,11020.0
2022-09-15 14:50:00,246.34,246.47,246.03,246.13,11025.0,223.4524,223.5703,223.1712,223.2619,11025.0
2022-09-15 15:00:00,246.2,246.24,245.46,245.58,20111.0,223.3254,223.3617,222.6542,222.763,20111.0
2022-09-15 15:10:00,245.57,245.81,245.17,245.46,11568.0,222.754,222.9717,222.3911,222.6542,11568.0
2022-09-15 15:20:00,245.32,245.94,245.2,245.47,20816.0,222.5272,223.0896,222.4183,222.6633,20816.0
2022-09-15 15:30:00,245.46,245.56,244.81,245.1,26566.0,222.6542,222.7449,222.0646,222.3276,26566.0
2022-09-15 15:40:00,245.19,245.42,244.72,245.29,40937.0,222.4093,222.6179,221.9829,222.5,40937.0
2022-09-15 15:50:00,245.28,245.72,244.63,245.06,128743.0,222.4909,222.89,221.9013,222.2914,128743.0
2022-09-16 09:30:00,244.43,246.64,243.97,246.14,442892.0,221.7199,223.7246,221.3026,223.271,442892.0
2022-09-16 09:40:00,246.22,246.26,244.4,244.72,38549.0,223.3436,223.3799,221.6927,221.9829,38549.0
2022-09-16 09:50:00,244.72,245.71,244.69,244.88,39692.0,221.9829,222.881,221.9557,222.1281,39692.0
2022-09-16 10:00:00,244.88,246.09,244.69,244.84,11847.0,222.1281,223.2257,221.9557,222.0918,11847.0
2022-09-16 10:10:00,245.02,246.05,244.18,245.56,13161.0,222.2551,223.1894,221.4931,222.7449,13161.0
2022-09-16 10:20:00,245.51,246.83,245.44,246.22,26658.0,222.6995,223.8969,222.636,223.3436,26658.0
2022-09-16 10:30:00,246.22,247.45,246.21,246.74,17590.0,223.3436,224.4593,223.3345,223.8153,17590.0
2022-09-16 10:40:00,246.63,247.03,246.24,246.61,11015.0,223.7155,224.0783,223.3617,223.6973,11015.0
2022-09-16 10:50:00,246.65,246.81,246.11,246.34,12285.0,223.7336,223.8788,223.2438,223.4524,12285.0
2022-09-16 11:00:00,246.46,246.77,245.78,246.75,11320.0,223.5613,223.8425,222.9445,223.8243,11320.0
2022-09-16 11:10:00,246.69,247.65,246.64,247.12,14078.0,223.7699,224.6407,223.7246,224.16,14078.0
2022-09-16 11:20:00,247.15,247.3,246.58,246.72,22538.0,224.1872,224.3232,223.6701,223.7971,22538.0
2022-09-16 11:30:00,246.63,246.91,245.92,246.05,24986.0,223.7155,223.9695,223.0714,223.1894,24986.0
2022-09-16 11:40:00,246.01,246.7,245.87,246.03,17201.0,223.1531,223.779,223.0261,223.1712,17201.0
2022-09-16 11:50:00,246.05,246.33,245.62,246.33,18816.0,223.1894,223.4434,222.7993,223.4434,18816.0
2022-09-16 12:00:00,246.13,246.48,245.98,246.31,17840.0,223.2619,223.5794,223.1259,223.4252,17840.0
2022-09-16 12:10:00,246.31,246.45,245.62,245.62,17384.0,223.4252,223.5522,222.7993,222.7993,17384.0
2022-09-16 12:20:00,245.6,246.03,245.42,245.57,24314.0,222.7812,223.1712,222.6179,222.754,24314.0
2022-09-16 12:30:00,245.54,245.62,245.02,245.04,11069.0,222.7268,222.7993,222.2551,222.2732,11069.0
2022-09-16 12:40:00,245.05,245.6,244.97,245.6,13167.0,222.2823,222.7812,222.2097,222.7812,13167.0
2022-09-16 12:50:00,245.65,246.01,245.59,245.9,6651.0,222.8265,223.1531,222.7721,223.0533,6651.0
2022-09-16 13:00:00,245.91,245.91,245.09,245.39,6476.0,223.0624,223.0624,222.3186,222.5907,6476.0
2022-09-16 13:10:00,245.44,246.08,245.44,245.67,6370.0,222.636,223.2166,222.636,222.8447,6370.0
2022-09-16 13:20:00,245.61,245.61,244.73,245.0,10868.0,222.7903,222.7903,221.992,222.2369,10868.0
2022-09-16 13:30:00,245.03,245.9,245.03,245.84,5557.0,222.2641,223.0533,222.2641,222.9989,5557.0
2022-09-16 13:40:00,245.81,245.92,245.03,245.21,31711.0,222.9717,223.0714,222.2641,222.4274,31711.0
2022-09-16 13:50:00,245.17,245.19,244.3,244.37,18917.0,222.3911,222.4093,221.602,221.6655,18917.0
2022-09-16 14:00:00,244.42,245.37,244.42,245.04,12442.0,221.7108,222.5725,221.7108,222.2732,12442.0
2022-09-16 14:10:00,245.13,245.5,244.95,245.25,17013.0,222.3548,222.6905,222.1916,222.4637,17013.0
2022-09-16 14:20:00,245.17,246.27,245.17,246.04,23260.0,222.3911,223.3889,222.3911,223.1803,23260.0
2022-09-16 14:30:00,246.01,246.34,245.51,245.72,13243.0,223.1531,223.4524,222.6995,222.89,13243.0
2022-09-16 14:40:00,245.71,246.02,245.46,246.0,11065.0,222.881,223.1622,222.6542,223.144,11065.0
2022-09-16 14:50:00,245.92,246.43,245.76,246.24,15391.0,223.0714,223.5341,222.9263,223.3617,15391.0
2022-09-16 15:00:00,246.2,246.32,245.86,246.03,26930.0,223.3254,223.4343,223.017,223.1712,26930.0
2022-09-16 15:10:00,245.93,245.93,244.55,244.81,21900.0,223.0805,223.0805,221.8287,222.0646,21900.0
2022-09-16 15:20:00,244.82,245.48,244.68,244.88,26137.0,222.0736,222.6723,221.9467,222.1281,26137.0
2022-09-16 15:30:00,244.83,246.11,244.54,246.09,42480.0,222.0827,223.2438,221.8197,223.2257,42480.0
2022-09-16 15:40:00,246.11,246.31,245.28,245.81,52544.0,223.2438,223.4252,222.4909,222.9717,52544.0
2022-09-16 15:50:00,245.86,246.26,245.34,245.74,132165.0,223.017,223.3799,222.5453,222.9082,132165.0
2022-09-19 09:30:00,244.4,244.61,241.85,241.87,22321.0,221.6927,221.8832,219.3796,219.3977,22321.0
2022-09-19 09:40:00,242.06,243.39,242.05,243.38,7094.0,219.5701,220.7765,219.561,220.7674,7094.0
2022-09-19 09:50:00,243.23,243.32,242.27,242.27,3989.0,220.6314,220.713,219.7606,219.7606,3989.0
2022-09-19 10:00:00,242.27,242.97,241.58,242.97,15837.0,219.7606,220.3955,219.1347,220.3955,15837.0
2022-09-19 10:10:00,243.19,244.04,243.04,243.91,19188.0,220.5951,221.3661,220.459,221.2482,19188.0
2022-09-19 10:20:00,243.81,244.63,243.73,244.54,11156.0,221.1575,221.9013,221.0849,221.8197,11156.0
2022-09-19 10:30:00,244.41,244.64,243.65,244.07,8301.0,221.7017,221.9104,221.0124,221.3933,8301.0
2022-09-19 10:40:00,244.11,244.52,243.96,244.23,9181.0,221.4296,221.8015,221.2936,221.5385,9181.0
2022-09-19 10:50:00,244.23,244.75,243.93,244.45,12921.0,221.5385,222.0102,221.2663,221.738,12921.0
2022-09-19 11:00:00,244.47,244.88,244.13,244.15,9741.0,221.7562,222.1281,221.4478,221.4659,9741.0
2022-09-19 11:10:00,244.16,244.86,243.89,244.85,4976.0,221.475,222.1099,221.2301,222.1009,4976.0
2022-09-19 11:20:00,244.83,244.83,243.6,243.61,8970.0,222.0827,222.0827,220.967,220.9761,8970.0
2022-09-19 11:30:00,243.65,243.67,242.56,242.66,11601.0,221.0124,221.0305,220.0236,220.1143,11601.0
2022-09-19 11:40:00,242.73,242.88,242.59,242.72,8961.0,220.1778,220.3139,220.0508,220.1688,8961.0
2022-09-19 11:50:00,242.53,243.43,242.45,243.26,21626.0,219.9964,220.8128,219.9238,220.6586,21626.0
2022-09-19 12:00:00,243.3,244.43,243.22,244.26,15462.0,220.6949,221.7199,220.6223,221.5657,15462.0
2022-09-19 12:10:00,244.38,244.86,244.16,244.82,6181.0,221.6745,222.1099,221.475,222.0736,6181.0
2022-09-19 12:20:00,244.77,244.84,244.19,244.68,8444.0,222.0283,222.0918,221.5022,221.9467,8444.0
2022-09-19 12:30:00,244.55,245.6,244.55,245.53,8439.0,221.8287,222.7812,221.8287,222.7177,8439.0
2022-09-19 12:40:00,245.31,245.42,244.9,244.9,9528.0,222.5181,222.6179,222.1462,222.1462,9528.0
2022-09-19 12:50:00,245.07,245.16,244.94,244.99,6640.0,222.3004,222.3821,222.1825,222.2279,6640.0
2022-09-19 13:00:00,245.06,245.33,245.01,245.22,3455.0,222.2914,222.5363,222.246,222.4365,3455.0
2022-09-19 13:10:00,245.22,245.23,244.87,244.93,6494.0,222.4365,222.4456,222.119,222.1734,6494.0
2022-09-19 13:20:00,244.93,245.23,244.84,245.23,8115.0,222.1734,222.4456,222.0918,222.4456,8115.0
2022-09-19 13:30:00,245.29,245.29,244.69,244.94,10652.0,222.5,222.5,221.9557,222.1825,10652.0
2022-09-19 13:40:00,244.99,245.45,244.98,245.27,12212.0,222.2279,222.6451,222.2188,222.4818,12212.0
2022-09-19 13:50:00,245.28,245.3,244.66,245.05,16578.0,222.4909,222.5091,221.9285,222.2823,16578.0
2022-09-19 14:00:00,245.05,245.14,244.56,244.66,11645.0,222.2823,222.3639,221.8378,221.9285,11645.0
2022-09-19 14:10:00,244.79,244.79,244.3,244.39,12920.0,222.0464,222.0464,221.602,221.6836,12920.0
2022-09-19 14:20:00,244.45,244.64,244.07,244.52,18111.0,221.738,221.9104,221.3933,221.8015,18111.0
2022-09-19 14:30:00,244.58,244.63,244.33,244.62,10122.0,221.8559,221.9013,221.6292,221.8922,10122.0
2022-09-19 14:40:00,244.5,244.73,244.39,244.71,6603.0,221.7834,221.992,221.6836,221.9739,6603.0
2022-09-19 14:50:00,244.75,245.15,244.75,245.15,9202.0,222.0102,222.373,222.0102,222.373,9202.0
2022-09-19 15:00:00,245.14,246.04,245.1,245.99,18692.0,222.3639,223.1803,222.3276,223.1349,18692.0
2022-09-19 15:10:00,245.91,246.66,245.91,246.17,19124.0,223.0624,223.7427,223.0624,223.2982,19124.0
2022-09-19 15:20:00,246.03,246.43,245.99,246.26,28611.0,223.1712,223.5341,223.1349,223.3799,28611.0
2022-09-19 15:30:00,246.22,246.86,246.21,246.75,15410.0,223.3436,223.9241,223.3345,223.8243,15410.0
2022-09-19 15:40:00,246.79,247.38,246.69,247.36,40862.0,223.8606,224.3958,223.7699,224.3777,40862.0
2022-09-19 15:50:00,247.27,247.78,246.93,247.47,99963.0,224.296,224.7586,223.9876,224.4774,99963.0
2022-09-20 09:30:00,245.35,245.85,243.05,243.19,31121.0,222.5544,223.008,220.4681,220.5951,31121.0
2022-09-20 09:40:00,243.26,243.69,242.66,242.85,24800.0,220.6586,221.0486,220.1143,220.2867,24800.0
2022-09-20 09:50:00,242.78,242.79,240.8,240.87,26093.0,220.2232,220.2323,218.4271,218.4906,26093.0
2022-09-20 10:00:00,240.88,240.88,240.07,240.51,16328.0,218.4997,218.4997,217.765,218.1641,16328.0
2022-09-20 10:10:00,240.38,240.38,239.08,239.91,34251.0,218.0462,218.0462,216.867,217.6198,34251.0
2022-09-20 10:20:00,239.93,240.15,239.21,239.77,17345.0,217.638,217.8375,216.9849,217.4928,17345.0
2022-09-20 10:30:00,239.74,239.76,238.77,239.33,24808.0,217.4656,217.4838,216.5858,217.0937,24808.0
2022-09-20 10:40:00,239.36,239.93,239.19,239.84,21524.0,217.1209,217.638,216.9667,217.5563,21524.0
2022-09-20 10:50:00,239.82,240.21,239.81,240.03,12750.0,217.5382,217.892,217.5291,217.7287,12750.0
2022-09-20 11:00:00,240.01,240.16,239.18,239.22,37291.0,217.7105,217.8466,216.9577,216.9939,37291.0
2022-09-20 11:10:00,239.25,239.25,238.58,238.62,28245.0,217.0212,217.0212,216.4134,216.4497,28245.0
2022-09-20 11:20:00,238.56,238.74,238.15,238.38,13026.0,216.3953,216.5585,216.0234,216.232,13026.0
2022-09-20 11:30:00,238.32,239.16,238.32,239.04,12324.0,216.1776,216.9395,216.1776,216.8307,12324.0
2022-09-20 11:40:00,239.12,239.51,239.11,239.29,18068.0,216.9032,217.257,216.8942,217.0574,18068.0
2022-09-20 11:50:00,239.24,240.16,239.05,239.94,13065.0,217.0121,217.8466,216.8397,217.6471,13065.0
2022-09-20 12:00:00,239.92,240.73,239.92,240.6,20415.0,217.6289,218.3637,217.6289,218.2457,20415.0
2022-09-20 12:10:00,240.56,240.9,240.35,240.65,24852.0,218.2094,218.5179,218.019,218.2911,24852.0
2022-09-20 12:20:00,240.74,240.8,240.11,240.11,5987.0,218.3727,218.4271,217.8013,217.8013,5987.0
2022-09-20 12:30:00,240.07,240.07,239.64,239.78,7196.0,217.765,217.765,217.3749,217.5019,7196.0
2022-09-20 12:40:00,239.64,239.97,239.62,239.9,4707.0,217.3749,217.6743,217.3568,217.6108,4707.0
2022-09-20 12:50:00,239.77,239.78,239.38,239.46,4856.0,217.4928,217.5019,217.1391,217.2117,4856.0
2022-09-20 13:00:00,239.36,239.75,239.18,239.31,11671.0,217.1209,217.4747,216.9577,217.0756,11671.0
2022-09-20 13:10:00,239.16,239.24,238.7,239.0,10127.0,216.9395,217.0121,216.5223,216.7944,10127.0
2022-09-20 13:20:00,239.06,239.3,238.63,238.83,26570.0,216.8488,217.0665,216.4588,216.6402,26570.0
2022-09-20 13:30:00,238.78,238.78,237.73,237.79,46922.0,216.5948,216.5948,215.6424,215.6968,46922.0
2022-09-20 13:40:00,237.79,238.04,237.54,237.58,65813.0,215.6968,215.9236,215.47,215.5063,65813.0
2022-09-20 13:50:00,237.48,238.01,237.32,238.01,16894.0,215.4156,215.8964,215.2705,215.8964,16894.0
2022-09-20 14:00:00,237.97,238.73,237.97,238.72,15864.0,215.8601,216.5495,215.8601,216.5404,15864.0
2022-09-20 14:10:00,238.71,238.85,237.86,238.29,36348.0,216.5313,216.6583,215.7603,216.1504,36348.0
2022-09-20 14:20:00,238.33,238.82,238.23,238.3,22705.0,216.1866,216.6311,216.0959,216.1594,22705.0
2022-09-20 14:30:00,238.31,238.5,237.95,238.07,47079.0,216.1685,216.3408,215.8419,215.9508,47079.0
2022-09-20 14:40:00,238.1,239.02,237.52,238.92,26423.0,215.978,216.8125,215.4519,216.7218,26423.0
2022-09-20 14:50:00,238.99,239.07,238.6,238.65,55727.0,216.7853,216.8579,216.4316,216.4769,55727.0
2022-09-20 15:00:00,238.73,239.26,238.36,238.42,11187.0,216.5495,217.0302,216.2139,216.2683,11187.0
2022-09-20 15:10:00,238.48,238.66,238.3,238.52,29788.0,216.3227,216.486,216.1594,216.359,29788.0
2022-09-20 15:20:00,238.63,239.05,238.55,238.61,35433.0,216.4588,216.8397,216.3862,216.4406,35433.0
2022-09-20 15:30:00,238.59,239.1,238.21,238.87,61031.0,216.4225,216.8851,216.0778,216.6765,61031.0
2022-09-20 15:40:00,238.93,239.13,238.51,238.59,102872.0,216.7309,216.9123,216.3499,216.4225,102872.0
2022-09-20 15:50:00,238.46,238.7,237.5,237.89,177317.0,216.3046,216.5223,215.4338,215.7875,177317.0
2022-09-21 09:30:00,239.97,240.67,239.34,239.41,43775.0,217.6743,218.3092,217.1028,217.1663,43775.0
2022-09-21 09:40:00,239.13,241.09,239.12,240.42,43183.0,216.9123,218.6902,216.9032,218.0825,43183.0
2022-09-21 09:50:00,240.38,240.66,240.16,240.6,59875.0,218.0462,218.3002,217.8466,218.2457,59875.0
2022-09-21 10:00:00,240.56,242.44,240.22,241.9,72586.0,218.2094,219.9148,217.901,219.4249,72586.0
2022-09-21 10:10:00,241.97,242.36,241.59,241.65,42971.0,219.4884,219.8422,219.1438,219.1982,42971.0
2022-09-21 10:20:00,241.66,242.12,241.06,241.26,58625.0,219.2072,219.6245,218.663,218.8444,58625.0
2022-09-21 10:30:00,241.35,241.35,240.44,240.58,10105.0,218.926,218.926,218.1006,218.2276,10105.0
2022-09-21 10:40:00,240.56,240.67,240.13,240.19,9501.0,218.2094,218.3092,217.8194,217.8738,9501.0
2022-09-21 10:50:00,240.16,240.59,239.66,239.81,9199.0,217.8466,218.2367,217.3931,217.5291,9199.0
2022-09-21 11:00:00,239.88,240.16,239.43,239.89,16162.0,217.5926,217.8466,217.1844,217.6017,16162.0
2022-09-21 11:10:00,239.86,240.17,239.71,239.79,6687.0,217.5745,217.8557,217.4384,217.511,6687.0
2022-09-21 11:20:00,239.84,240.21,239.76,240.06,11056.0,217.5563,217.892,217.4838,217.7559,11056.0
2022-09-21 11:30:00,240.08,240.17,239.72,240.02,9223.0,217.774,217.8557,217.4475,217.7196,9223.0
2022-09-21 11:40:00,239.91,240.02,239.63,239.68,6903.0,217.6198,217.7196,217.3659,217.4112,6903.0
2022-09-21 11:50:00,239.61,239.87,239.55,239.61,7089.0,217.3477,217.5836,217.2933,217.3477,7089.0
2022-09-21 12:00:00,239.59,239.75,239.47,239.61,10992.0,217.3296,217.4747,217.2207,217.3477,10992.0
2022-09-21 12:10:00,239.51,239.76,239.38,239.68,8820.0,217.257,217.4838,217.1391,217.4112,8820.0
2022-09-21 12:20:00,239.74,239.74,239.38,239.48,7252.0,217.4656,217.4656,217.1391,217.2298,7252.0
2022-09-21 12:30:00,239.6,240.23,239.41,240.21,17511.0,217.3386,217.9101,217.1663,217.892,17511.0
2022-09-21 12:40:00,240.21,240.28,239.9,240.04,7352.0,217.892,217.9555,217.6108,217.7378,7352.0
2022-09-21 12:50:00,239.98,240.11,239.77,240.06,4065.0,217.6833,217.8013,217.4928,217.7559,4065.0
2022-09-21 13:00:00,239.99,240.43,239.81,240.41,8356.0,217.6924,218.0915,217.5291,218.0734,8356.0
2022-09-21 13:10:00,240.42,240.53,239.66,239.74,15360.0,218.0825,218.1822,217.3931,217.4656,15360.0
2022-09-21 13:20:00,239.82,239.87,239.59,239.8,7067.0,217.5382,217.5836,217.3296,217.5201,7067.0
2022-09-21 13:30:00,239.75,240.3,239.67,240.0,15111.0,217.4747,217.9736,217.4021,217.7015,15111.0
2022-09-21 13:40:00,239.92,240.1,239.9,240.01,14335.0,217.6289,217.7922,217.6108,217.7105,14335.0
2022-09-21 13:50:00,240.04,240.38,239.8,239.83,13340.0,217.7378,218.0462,217.5201,217.5473,13340.0
2022-09-21 14:00:00,239.82,239.82,236.14,237.34,25743.0,217.5382,217.5382,214.2001,215.2886,25743.0
2022-09-21 14:10:00,237.25,237.3,235.37,235.96,25524.0,215.207,215.2523,213.5017,214.0368,25524.0
2022-09-21 14:20:00,235.96,236.7,235.8,236.3,11130.0,214.0368,214.7081,213.8917,214.3452,11130.0
2022-09-21 14:30:00,235.95,238.0,235.41,237.28,29474.0,214.0278,215.8873,213.5379,215.2342,29474.0
2022-09-21 14:40:00,237.44,240.2,237.11,238.5,15734.0,215.3793,217.8829,215.08,216.3408,15734.0
2022-09-21 14:50:00,238.58,239.5,237.87,239.05,25619.0,216.4134,217.2479,215.7694,216.8397,25619.0
2022-09-21 15:00:00,239.2,239.6,238.01,238.01,26258.0,216.9758,217.3386,215.8964,215.8964,26258.0
2022-09-21 15:10:00,238.16,238.45,235.9,237.77,19242.0,216.0324,216.2955,213.9824,215.6787,19242.0
2022-09-21 15:20:00,237.24,237.41,235.74,235.74,29258.0,215.1979,215.3521,213.8373,213.8373,29258.0
2022-09-21 15:30:00,235.71,236.23,234.75,234.89,39762.0,213.8101,214.2818,212.9393,213.0663,39762.0
2022-09-21 15:40:00,234.8,234.99,234.38,234.55,44238.0,212.9846,213.157,212.6036,212.7578,44238.0
2022-09-21 15:50:00,234.63,234.93,234.04,234.17,118207.0,212.8304,213.1025,212.2952,212.4131,118207.0
2022-09-22 09:30:00,232.71,234.6,232.21,234.2,43603.0,211.0888,212.8032,210.6353,212.4404,43603.0
2022-09-22 09:40:00,234.31,234.51,232.4,232.69,11571.0,212.5401,212.7216,210.8076,211.0707,11571.0
2022-09-22 09:50:00,232.59,234.06,232.59,233.95,12204.0,210.9799,212.3134,210.9799,212.2136,12204.0
2022-09-22 10:00:00,233.65,235.42,233.41,235.42,20618.0,211.9415,213.547,211.7238,213.547,20618.0
2022-09-22 10:10:00,235.34,235.53,234.35,234.47,19402.0,213.4744,213.6468,212.5764,212.6853,19402.0
2022-09-22 10:20:00,234.39,235.6,234.34,235.19,22056.0,212.6127,213.7103,212.5674,213.3384,22056.0
2022-09-22 10:30:00,235.38,235.38,234.19,234.42,11420.0,213.5107,213.5107,212.4313,212.6399,11420.0
2022-09-22 10:40:00,234.48,235.09,234.21,235.09,20689.0,212.6943,213.2477,212.4494,213.2477,20689.0
2022-09-22 10:50:00,235.16,235.27,233.99,234.49,15885.0,213.3112,213.4109,212.2499,212.7034,15885.0
2022-09-22 11:00:00,234.61,235.43,234.61,235.4,23224.0,212.8123,213.5561,212.8123,213.5289,23224.0
2022-09-22 11:10:00,235.33,236.46,235.03,236.11,25674.0,213.4654,214.4904,213.1932,214.1729,25674.0
2022-09-22 11:20:00,236.04,236.04,235.2,235.38,10952.0,214.1094,214.1094,213.3474,213.5107,10952.0
2022-09-22 11:30:00,235.27,235.93,235.06,235.21,15033.0,213.4109,214.0096,213.2205,213.3565,15033.0
2022-09-22 11:40:00,235.09,235.23,234.18,234.88,12279.0,213.2477,213.3747,212.4222,213.0572,12279.0
2022-09-22 11:50:00,235.13,235.54,234.98,235.28,9971.0,213.284,213.6559,213.1479,213.42,9971.0
2022-09-22 12:00:00,235.2,235.82,235.08,235.33,8345.0,213.3474,213.9098,213.2386,213.4654,8345.0
2022-09-22 12:10:00,235.27,235.47,234.94,235.26,14726.0,213.4109,213.5924,213.1116,213.4019,14726.0
2022-09-22 12:20:00,235.31,235.54,234.69,234.92,12326.0,213.4472,213.6559,212.8848,213.0935,12326.0
2022-09-22 12:30:00,234.76,234.95,234.14,234.14,26801.0,212.9483,213.1207,212.3859,212.3859,26801.0
2022-09-22 12:40:00,234.08,234.36,233.77,233.85,11345.0,212.3315,212.5855,212.0503,212.1229,11345.0
2022-09-22 12:50:00,233.73,234.38,233.73,233.82,5691.0,212.014,212.6036,212.014,212.0957,5691.0
2022-09-22 13:00:00,233.91,234.4,233.58,233.58,11986.0,212.1773,212.6218,211.878,211.878,11986.0
2022-09-22 13:10:00,233.57,233.64,232.89,233.15,7816.0,211.8689,211.9324,211.2521,211.4879,7816.0
2022-09-22 13:20:00,233.17,233.7,233.17,233.7,7625.0,211.5061,211.9868,211.5061,211.9868,7625.0
2022-09-22 13:30:00,233.7,233.92,233.49,233.66,8900.0,211.9868,212.1864,211.7963,211.9505,8900.0
2022-09-22 13:40:00,233.58,233.94,233.3,233.64,8951.0,211.878,212.2045,211.624,211.9324,8951.0
2022-09-22 13:50:00,233.69,234.2,233.69,234.1,8733.0,211.9777,212.4404,211.9777,212.3497,8733.0
2022-09-22 14:00:00,234.02,234.3,233.94,234.13,9843.0,212.2771,212.5311,212.2045,212.3769,9843.0
2022-09-22 14:10:00,234.06,234.37,233.73,233.73,15962.0,212.3134,212.5946,212.014,212.014,15962.0
2022-09-22 14:20:00,233.74,233.74,233.24,233.4,8006.0,212.0231,212.0231,211.5696,211.7147,8006.0
2022-09-22 14:30:00,233.32,233.71,233.18,233.67,8188.0,211.6421,211.9959,211.5151,211.9596,8188.0
2022-09-22 14:40:00,233.74,233.74,233.18,233.3,8698.0,212.0231,212.0231,211.5151,211.624,8698.0
2022-09-22 14:50:00,233.42,234.45,233.4,234.05,15875.0,211.7328,212.6671,211.7147,212.3043,15875.0
2022-09-22 15:00:00,233.95,234.72,233.95,234.46,15553.0,212.2136,212.912,212.2136,212.6762,15553.0
2022-09-22 15:10:00,234.52,234.93,234.01,234.01,13564.0,212.7306,213.1025,212.268,212.268,13564.0
2022-09-22 15:20:00,233.93,234.33,233.58,234.33,23046.0,212.1954,212.5583,211.878,212.5583,23046.0
2022-09-22 15:30:00,234.39,234.5,233.86,233.98,27538.0,212.6127,212.7125,212.1319,212.2408,27538.0
2022-09-22 15:40:00,234.08,234.96,233.96,234.75,22838.0,212.3315,213.1297,212.2227,212.9393,22838.0
2022-09-22 15:50:00,234.64,234.74,232.66,232.78,71004.0,212.8395,212.9302,211.0434,211.1523,71004.0
2022-09-23 09:30:00,230.91,231.43,230.43,231.0,37520.0,209.456,209.9277,209.0206,209.5377,37520.0
2022-09-23 09:40:00,230.96,231.88,230.75,230.8,19343.0,209.5014,210.3359,209.3109,209.3563,19343.0
2022-09-23 09:50:00,230.57,230.67,229.44,229.89,27711.0,209.1476,209.2383,208.1226,208.5308,27711.0
2022-09-23 10:00:00,229.83,230.81,229.81,230.71,15071.0,208.4764,209.3653,208.4582,209.2746,15071.0
2022-09-23 10:10:00,230.77,230.91,230.41,230.41,10973.0,209.329,209.456,209.0025,209.0025,10973.0
2022-09-23 10:20:00,230.55,230.64,230.06,230.39,20850.0,209.1295,209.2111,208.685,208.9843,20850.0
2022-09-23 10:30:00,230.26,230.26,229.36,229.45,21296.0,208.8664,208.8664,208.05,208.1317,21296.0
2022-09-23 10:40:00,229.44,229.65,228.92,228.97,15449.0,208.1226,208.3131,207.6509,207.6963,15449.0
2022-09-23 10:50:00,228.98,229.34,228.31,229.17,13401.0,207.7054,208.0319,207.0976,207.8777,13401.0
2022-09-23 11:00:00,229.08,229.47,228.81,229.06,12681.0,207.7961,208.1498,207.5511,207.7779,12681.0
2022-09-23 11:10:00,229.07,230.36,228.95,230.31,10173.0,207.787,208.9571,207.6781,208.9118,10173.0
2022-09-23 11:20:00,230.28,230.75,229.63,229.63,15362.0,208.8846,209.3109,208.295,208.295,15362.0
2022-09-23 11:30:00,229.77,230.18,229.44,229.44,6521.0,208.422,208.7939,208.1226,208.1226,6521.0
2022-09-23 11:40:00,229.3,229.59,228.41,228.63,15197.0,207.9956,208.2587,207.1883,207.3879,15197.0
2022-09-23 11:50:00,228.87,229.11,228.59,228.8,6695.0,207.6056,207.8233,207.3516,207.5421,6695.0
2022-09-23 12:00:00,228.82,229.0,228.39,228.62,5548.0,207.5602,207.7235,207.1702,207.3788,5548.0
2022-09-23 12:10:00,228.56,228.85,228.36,228.77,31059.0,207.3244,207.5874,207.143,207.5149,31059.0
2022-09-23 12:20:00,228.67,229.32,228.39,228.39,40309.0,207.4242,208.0138,207.1702,207.1702,40309.0
2022-09-23 12:30:00,228.46,229.0,228.13,228.82,18469.0,207.2337,207.7235,206.9343,207.5602,18469.0
2022-09-23 12:40:00,228.71,229.35,228.53,229.25,22114.0,207.4604,208.041,207.2972,207.9503,22114.0
2022-09-23 12:50:00,229.18,229.79,229.16,229.73,10637.0,207.8868,208.4401,207.8686,208.3857,10637.0
2022-09-23 13:00:00,229.72,229.73,229.23,229.27,8138.0,208.3766,208.3857,207.9321,207.9684,8138.0
2022-09-23 13:10:00,229.28,230.26,229.28,230.19,10274.0,207.9775,208.8664,207.9775,208.8029,10274.0
2022-09-23 13:20:00,230.17,230.23,229.1,229.1,15339.0,208.7848,208.8392,207.8142,207.8142,15339.0
2022-09-23 13:30:00,229.19,229.27,228.76,228.76,20620.0,207.8958,207.9684,207.5058,207.5058,20620.0
2022-09-23 13:40:00,228.84,228.9,228.37,228.39,21295.0,207.5784,207.6328,207.152,207.1702,21295.0
2022-09-23 13:50:00,228.42,228.54,228.15,228.39,32490.0,207.1974,207.3062,206.9525,207.1702,32490.0
2022-09-23 14:00:00,228.37,228.7,227.62,227.66,46953.0,207.152,207.4514,206.4717,206.508,46953.0
2022-09-23 14:10:00,227.71,227.88,226.49,226.49,18283.0,206.5533,206.7076,205.4467,205.4467,18283.0
2022-09-23 14:20:00,226.64,227.36,226.5,227.16,14321.0,205.5828,206.2359,205.4558,206.0544,14321.0
2022-09-23 14:30:00,227.03,227.03,226.13,226.26,19624.0,205.9365,205.9365,205.1201,205.2381,19624.0
2022-09-23 14:40:00,226.09,226.38,225.89,226.11,29862.0,205.0839,205.3469,204.9024,205.102,29862.0
2022-09-23 14:50:00,226.2,226.5,225.63,225.87,20216.0,205.1836,205.4558,204.6666,204.8843,20216.0
2022-09-23 15:00:00,225.82,227.65,225.82,227.58,14740.0,204.8389,206.4989,204.8389,206.4354,14740.0
2022-09-23 15:10:00,227.59,227.79,227.11,227.5,13430.0,206.4445,206.6259,206.0091,206.3629,13430.0
2022-09-23 15:20:00,227.47,227.99,227.14,227.88,22542.0,206.3356,206.8073,206.0363,206.7076,22542.0
2022-09-23 15:30:00,228.04,228.74,227.99,228.73,23819.0,206.8527,207.4877,206.8073,207.4786,23819.0
2022-09-23 15:40:00,228.72,228.96,228.29,228.31,30519.0,207.4695,207.6872,207.0795,207.0976,30519.0
2022-09-23 15:50:00,228.35,228.92,227.7,228.86,146428.0,207.1339,207.6509,206.5443,207.5965,146428.0
2022-09-26 09:30:00,229.14,229.14,226.58,226.94,50359.0,207.8505,207.8505,205.5283,205.8549,50359.0
2022-09-26 09:40:00,227.0,227.86,226.29,227.19,21492.0,205.9093,206.6894,205.2653,206.0817,21492.0
2022-09-26 09:50:00,227.3,227.86,226.49,226.72,20915.0,206.1814,206.6894,205.4467,205.6553,20915.0
2022-09-26 10:00:00,226.72,227.25,226.21,226.32,16194.0,205.6553,206.1361,205.1927,205.2925,16194.0
2022-09-26 10:10:00,226.01,226.79,225.7,226.39,11246.0,205.0113,205.7188,204.7301,205.356,11246.0
2022-09-26 10:20:00,226.31,227.0,226.31,226.54,13815.0,205.2834,205.9093,205.2834,205.4921,13815.0
2022-09-26 10:30:00,226.43,226.55,225.57,225.78,28517.0,205.3923,205.5011,204.6122,204.8027,28517.0
2022-09-26 10:40:00,225.78,225.78,224.61,224.81,23218.0,204.8027,204.8027,203.7414,203.9228,23218.0
2022-09-26 10:50:00,224.8,225.14,224.63,224.72,24131.0,203.9137,204.2221,203.7595,203.8412,24131.0
2022-09-26 11:00:00,224.82,225.37,224.0,224.01,23859.0,203.9319,204.4308,203.188,203.1971,23859.0
2022-09-26 11:10:00,223.93,224.11,223.09,223.17,18012.0,203.1246,203.2878,202.3626,202.4352,18012.0
2022-09-26 11:20:00,223.21,223.53,222.95,223.12,25363.0,202.4714,202.7617,202.2356,202.3898,25363.0
2022-09-26 11:30:00,223.02,223.45,222.26,222.38,23504.0,202.2991,202.6891,201.6097,201.7186,23504.0
2022-09-26 11:40:00,222.29,222.85,221.58,221.84,34499.0,201.6369,202.1449,200.9929,201.2287,34499.0
2022-09-26 11:50:00,221.87,222.42,221.58,222.34,18933.0,201.2559,201.7548,200.9929,201.6823,18933.0
2022-09-26 12:00:00,222.19,222.2,221.18,221.42,11300.0,201.5462,201.5553,200.6301,200.8478,11300.0
2022-09-26 12:10:00,221.35,221.69,221.11,221.27,14880.0,200.7843,201.0927,200.5666,200.7117,14880.0
2022-09-26 12:20:00,221.14,221.26,220.45,220.78,13645.0,200.5938,200.7026,199.9679,200.2672,13645.0
2022-09-26 12:30:00,220.69,220.7,220.01,220.2,17837.0,200.1856,200.1947,199.5688,199.7411,17837.0
2022-09-26 12:40:00,220.21,220.88,220.13,220.57,7919.0,199.7502,200.3579,199.6776,200.0767,7919.0
2022-09-26 12:50:00,220.63,220.77,220.18,220.35,16064.0,200.1312,200.2581,199.723,199.8772,16064.0
2022-09-26 13:00:00,220.3,220.69,219.25,219.51,22101.0,199.8318,200.1856,198.8794,199.1152,22101.0
2022-09-26 13:10:00,219.45,219.45,218.85,219.18,14670.0,199.0608,199.0608,198.5165,198.8159,14670.0
2022-09-26 13:20:00,219.31,219.38,218.64,218.76,25441.0,198.9338,198.9973,198.326,198.4349,25441.0
2022-09-26 13:30:00,218.85,219.36,218.49,218.5,33957.0,198.5165,198.9792,198.19,198.1991,33957.0
2022-09-26 13:40:00,218.5,218.86,218.13,218.44,18009.0,198.1991,198.5256,197.8634,198.1446,18009.0
2022-09-26 13:50:00,218.49,219.23,218.15,218.29,21741.0,198.19,198.8612,197.8816,198.0086,21741.0
2022-09-26 14:00:00,218.26,219.8,218.17,219.65,11050.0,197.9814,199.3783,197.8997,199.2422,11050.0
2022-09-26 14:10:00,219.61,220.19,219.39,219.88,12737.0,199.2059,199.732,199.0064,199.4508,12737.0
2022-09-26 14:20:00,219.86,220.31,219.57,219.6,16089.0,199.4327,199.8409,199.1696,199.1969,16089.0
2022-09-26 14:30:00,219.54,220.02,219.39,219.81,20823.0,199.1424,199.5778,199.0064,199.3873,20823.0
2022-09-26 14:40:00,219.87,221.06,219.57,221.03,24056.0,199.4418,200.5212,199.1696,200.494,24056.0
2022-09-26 14:50:00,220.88,221.27,220.67,220.75,24363.0,200.3579,200.7117,200.1674,200.24,24363.0
2022-09-26 15:00:00,220.75,221.37,220.72,221.36,20050.0,200.24,200.8024,200.2128,200.7933,20050.0
2022-09-26 15:10:00,221.45,222.0,220.98,221.91,26685.0,200.875,201.3739,200.4486,201.2922,26685.0
2022-09-26 15:20:00,221.69,221.7,220.94,221.57,25170.0,201.0927,201.1017,200.4124,200.9838,25170.0
2022-09-26 15:30:00,221.38,222.0,221.06,221.84,36014.0,200.8115,201.3739,200.5212,201.2287,36014.0
2022-09-26 15:40:00,221.83,222.75,221.83,222.73,49537.0,201.2197,202.0542,201.2197,202.036,49537.0
2022-09-26 15:50:00,222.74,223.34,221.12,221.37,140877.0,202.0451,202.5894,200.5756,200.8024,140877.0
2022-09-27 09:30:00,223.88,226.17,223.0,225.79,58085.0,203.0792,205.1564,202.281,204.8117,58085.0
2022-09-27 09:40:00,225.76,226.5,224.04,224.04,29723.0,204.7845,205.4558,203.2243,203.2243,29723.0
2022-09-27 09:50:00,223.74,224.69,222.71,223.46,39208.0,202.9522,203.8139,202.0179,202.6982,39208.0
2022-09-27 10:00:00,223.07,223.07,220.6,220.92,37213.0,202.3445,202.3445,200.1039,200.3942,37213.0
2022-09-27 10:10:00,220.83,221.84,220.83,221.46,30184.0,200.3126,201.2287,200.3126,200.884,30184.0
2022-09-27 10:20:00,221.56,222.95,221.34,221.99,18486.0,200.9747,202.2356,200.7752,201.3648,18486.0
2022-09-27 10:30:00,222.1,222.94,221.66,222.45,15192.0,201.4646,202.2265,201.0655,201.7821,15192.0
2022-09-27 10:40:00,222.44,222.79,222.19,222.55,13463.0,201.773,202.0905,201.5462,201.8728,13463.0
2022-09-27 10:50:00,222.54,222.7,221.95,222.1,15188.0,201.8637,202.0088,201.3285,201.4646,15188.0
2022-09-27 11:00:00,222.09,222.27,221.37,222.17,15271.0,201.4555,201.6188,200.8024,201.5281,15271.0
2022-09-27 11:10:00,222.17,222.27,221.34,221.36,20589.0,201.5281,201.6188,200.7752,200.7933,20589.0
2022-09-27 11:20:00,221.21,221.23,219.47,219.79,23250.0,200.6573,200.6754,199.0789,199.3692,23250.0
2022-09-27 11:30:00,219.59,220.75,219.54,220.61,15621.0,199.1878,200.24,199.1424,200.113,15621.0
2022-09-27 11:40:00,220.68,221.11,220.59,220.59,10924.0,200.1765,200.5666,200.0949,200.0949,10924.0
2022-09-27 11:50:00,220.67,221.09,220.12,220.53,22643.0,200.1674,200.5484,199.6685,200.0404,22643.0
2022-09-27 12:00:00,220.43,221.56,220.43,221.56,27611.0,199.9497,200.9747,199.9497,200.9747,27611.0
2022-09-27 12:10:00,221.45,221.64,220.72,221.05,44656.0,200.875,201.0473,200.2128,200.5121,44656.0
2022-09-27 12:20:00,221.11,222.08,220.91,221.93,15574.0,200.5666,201.4464,200.3851,201.3104,15574.0
2022-09-27 12:30:00,221.82,222.39,221.81,222.01,15349.0,201.2106,201.7276,201.2015,201.3829,15349.0
2022-09-27 12:40:00,221.98,222.7,221.89,222.48,18565.0,201.3557,202.0088,201.2741,201.8093,18565.0
2022-09-27 12:50:00,222.49,222.49,221.41,222.29,17286.0,201.8183,201.8183,200.8387,201.6369,17286.0
2022-09-27 13:00:00,222.2,222.57,221.74,221.96,26750.0,201.5553,201.8909,201.138,201.3376,26750.0
2022-09-27 13:10:00,222.09,222.53,221.92,222.37,21983.0,201.4555,201.8546,201.3013,201.7095,21983.0
2022-09-27 13:20:00,222.43,222.49,222.01,222.29,10082.0,201.7639,201.8183,201.3829,201.6369,10082.0
2022-09-27 13:30:00,222.19,222.54,221.98,222.22,30069.0,201.5462,201.8637,201.3557,201.5734,30069.0
2022-09-27 13:40:00,222.25,222.25,221.28,221.45,18527.0,201.6006,201.6006,200.7208,200.875,18527.0
2022-09-27 13:50:00,221.41,221.66,221.04,221.66,12326.0,200.8387,201.0655,200.5031,201.0655,12326.0
2022-09-27 14:00:00,221.65,221.8,220.78,220.84,14174.0,201.0564,201.1924,200.2672,200.3216,14174.0
2022-09-27 14:10:00,220.75,220.78,220.08,220.28,9753.0,200.24,200.2672,199.6323,199.8137,9753.0
2022-09-27 14:20:00,220.34,221.01,220.34,220.79,22017.0,199.8681,200.4758,199.8681,200.2763,22017.0
2022-09-27 14:30:00,220.8,221.21,220.01,221.21,43184.0,200.2854,200.6573,199.5688,200.6573,43184.0
2022-09-27 14:40:00,221.29,222.08,221.15,222.08,19628.0,200.7298,201.4464,200.6028,201.4464,19628.0
2022-09-27 14:50:00,222.01,222.01,221.41,221.49,11980.0,201.3829,201.3829,200.8387,200.9113,11980.0
2022-09-27 15:00:00,221.29,221.36,220.8,221.13,14831.0,200.7298,200.7933,200.2854,200.5847,14831.0
2022-09-27 15:10:00,221.03,221.19,220.54,221.11,15050.0,200.494,200.6391,200.0495,200.5666,15050.0
2022-09-27 15:20:00,221.06,221.28,220.7,220.9,14035.0,200.5212,200.7208,200.1947,200.3761,14035.0
2022-09-27 15:30:00,220.87,220.87,219.82,219.96,20482.0,200.3489,200.3489,199.3964,199.5234,20482.0
2022-09-27 15:40:00,219.91,220.46,219.73,220.02,45081.0,199.4781,199.9769,199.3148,199.5778,45081.0
2022-09-27 15:50:00,220.02,220.91,219.89,220.52,111522.0,199.5778,200.3851,199.4599,200.0314,111522.0
2022-09-28 09:30:00,223.59,223.77,219.81,221.53,88201.0,202.8161,202.9794,199.3873,200.9475,88201.0
2022-09-28 09:40:00,221.62,222.13,220.81,221.9,50951.0,201.0292,201.4918,200.2944,201.2832,50951.0
2022-09-28 09:50:00,221.8,222.59,221.56,222.06,15392.0,201.1924,201.9091,200.9747,201.4283,15392.0
2022-09-28 10:00:00,222.01,223.19,221.54,221.85,23228.0,201.3829,202.4533,200.9566,201.2378,23228.0
2022-09-28 10:10:00,222.03,222.69,221.92,222.09,19798.0,201.4011,201.9998,201.3013,201.4555,19798.0
2022-09-28 10:20:00,222.09,223.27,221.92,222.84,14155.0,201.4555,202.5259,201.3013,202.1358,14155.0
2022-09-28 10:30:00,222.99,223.25,222.66,222.71,20040.0,202.2719,202.5077,201.9725,202.0179,20040.0
2022-09-28 10:40:00,222.75,223.83,222.75,223.36,20240.0,202.0542,203.0338,202.0542,202.6075,20240.0
2022-09-28 10:50:00,223.23,223.46,222.91,222.98,18805.0,202.4896,202.6982,202.1993,202.2628,18805.0
2022-09-28 11:00:00,222.98,223.53,222.41,222.46,25532.0,202.2628,202.7617,201.7458,201.7911,25532.0
2022-09-28 11:10:00,222.31,223.35,222.31,223.15,14395.0,201.6551,202.5984,201.6551,202.417,14395.0
2022-09-28 11:20:00,223.35,223.93,223.15,223.16,26441.0,202.5984,203.1246,202.417,202.4261,26441.0
2022-09-28 11:30:00,223.12,223.16,221.79,221.87,17524.0,202.3898,202.4261,201.1834,201.2559,17524.0
2022-09-28 11:40:00,221.72,222.22,221.52,222.12,21053.0,201.1199,201.5734,200.9385,201.4827,21053.0
2022-09-28 11:50:00,222.08,222.5,221.93,222.24,12439.0,201.4464,201.8274,201.3104,201.5916,12439.0
2022-09-28 12:00:00,222.2,222.61,221.98,222.11,10860.0,201.5553,201.9272,201.3557,201.4736,10860.0
2022-09-28 12:10:00,222.15,222.96,221.99,222.93,19509.0,201.5099,202.2447,201.3648,202.2175,19509.0
2022-09-28 12:20:00,222.89,222.98,222.29,222.5,23789.0,202.1812,202.2628,201.6369,201.8274,23789.0
2022-09-28 12:30:00,222.51,222.79,222.21,222.26,24004.0,201.8365,202.0905,201.5644,201.6097,24004.0
2022-09-28 12:40:00,222.29,222.84,222.21,222.61,13374.0,201.6369,202.1358,201.5644,201.9272,13374.0
2022-09-28 12:50:00,222.59,222.81,222.44,222.51,7283.0,201.9091,202.1086,201.773,201.8365,7283.0
2022-09-28 13:00:00,222.47,222.47,221.87,222.31,14137.0,201.8002,201.8002,201.2559,201.6551,14137.0
2022-09-28 13:10:00,222.39,222.85,222.33,222.75,14962.0,201.7276,202.1449,201.6732,202.0542,14962.0
2022-09-28 13:20:00,222.66,222.77,221.97,222.1,23760.0,201.9725,202.0723,201.3467,201.4646,23760.0
2022-09-28 13:30:00,222.07,222.41,221.82,222.01,11764.0,201.4374,201.7458,201.2106,201.3829,11764.0
2022-09-28 13:40:00,222.0,222.16,221.67,221.89,21416.0,201.3739,201.519,201.0745,201.2741,21416.0
2022-09-28 13:50:00,221.7,221.97,221.38,221.91,14237.0,201.1017,201.3467,200.8115,201.2922,14237.0
2022-09-28 14:00:00,221.9,222.08,221.14,221.18,15834.0,201.2832,201.4464,200.5938,200.6301,15834.0
2022-09-28 14:10:00,221.09,221.3,220.86,220.86,30087.0,200.5484,200.7389,200.3398,200.3398,30087.0
2022-09-28 14:20:00,220.85,221.0,220.43,220.6,19773.0,200.3307,200.4668,199.9497,200.1039,19773.0
2022-09-28 14:30:00,220.62,221.14,220.62,221.03,17560.0,200.1221,200.5938,200.1221,200.494,17560.0
2022-09-28 14:40:00,220.94,220.94,220.47,220.93,27194.0,200.4124,200.4124,199.986,200.4033,27194.0
2022-09-28 14:50:00,221.02,221.12,220.75,220.9,24821.0,200.4849,200.5756,200.24,200.3761,24821.0
2022-09-28 15:00:00,220.86,222.02,220.8,221.85,24115.0,200.3398,201.392,200.2854,201.2378,24115.0
2022-09-28 15:10:00,221.78,222.22,221.78,222.01,23952.0,201.1743,201.5734,201.1743,201.3829,23952.0
2022-09-28 15:20:00,222.01,222.1,221.35,221.35,21454.0,201.3829,201.4646,200.7843,200.7843,21454.0
2022-09-28 15:30:00,221.39,222.33,221.36,221.67,35066.0,200.8205,201.6732,200.7933,201.0745,35066.0
2022-09-28 15:40:00,221.75,222.29,221.66,222.2,52072.0,201.1471,201.6369,201.0655,201.5553,52072.0
2022-09-28 15:50:00,222.19,222.25,220.83,221.04,144313.0,201.5462,201.6006,200.3126,200.5031,144313.0
2022-09-29 09:30:00,218.34,220.17,218.34,219.13,30264.0,198.0539,199.7139,198.0539,198.7705,30264.0
2022-09-29 09:40:00,219.13,219.13,216.24,216.42,36659.0,198.7705,198.7705,196.149,196.3123,36659.0
2022-09-29 09:50:00,216.17,216.18,213.61,213.62,60152.0,196.0855,196.0946,193.7634,193.7725,60152.0
2022-09-29 10:00:00,213.61,214.39,213.16,213.47,30135.0,193.7634,194.4709,193.3552,193.6364,30135.0
2022-09-29 10:10:00,213.31,213.98,212.72,213.1,51634.0,193.4913,194.099,192.9561,193.3008,51634.0
2022-09-29 10:20:00,213.34,214.09,213.19,213.63,26311.0,193.5185,194.1988,193.3824,193.7815,26311.0
2022-09-29 10:30:00,213.74,214.82,213.39,213.62,22389.0,193.8813,194.861,193.5638,193.7725,22389.0
2022-09-29 10:40:00,213.73,214.11,212.83,213.76,30545.0,193.8722,194.2169,193.0559,193.8995,30545.0
2022-09-29 10:50:00,213.94,214.08,213.22,213.89,29498.0,194.0627,194.1897,193.4096,194.0174,29498.0
2022-09-29 11:00:00,213.82,215.39,213.77,215.03,19862.0,193.9539,195.378,193.9085,195.0515,19862.0
2022-09-29 11:10:00,214.96,215.14,214.04,214.67,15649.0,194.988,195.1512,194.1534,194.7249,15649.0
2022-09-29 11:20:00,214.65,214.98,214.17,214.73,34347.0,194.7068,195.0061,194.2714,194.7793,34347.0
2022-09-29 11:30:00,215.03,215.03,214.1,214.11,23312.0,195.0515,195.0515,194.2079,194.2169,23312.0
2022-09-29 11:40:00,214.13,214.82,213.93,214.69,15519.0,194.2351,194.861,194.0537,194.743,15519.0
2022-09-29 11:50:00,214.58,215.23,214.29,214.65,30750.0,194.6433,195.2329,194.3802,194.7068,30750.0
2022-09-29 12:00:00,214.53,214.53,213.65,213.9,26990.0,194.5979,194.5979,193.7997,194.0264,26990.0
2022-09-29 12:10:00,213.93,214.08,212.98,214.08,31352.0,194.0537,194.1897,193.1919,194.1897,31352.0
2022-09-29 12:20:00,214.01,214.13,213.58,213.83,15888.0,194.1262,194.2351,193.7362,193.9629,15888.0
2022-09-29 12:30:00,213.83,214.17,213.28,213.72,22951.0,193.9629,194.2714,193.464,193.8632,22951.0
2022-09-29 12:40:00,213.72,214.12,213.27,213.94,15736.0,193.8632,194.226,193.455,194.0627,15736.0
2022-09-29 12:50:00,213.72,214.1,213.44,213.44,6996.0,193.8632,194.2079,193.6092,193.6092,6996.0
2022-09-29 13:00:00,213.51,213.57,212.96,213.07,17131.0,193.6727,193.7271,193.1738,193.2736,17131.0
2022-09-29 13:10:00,213.06,213.31,212.77,212.96,9851.0,193.2645,193.4913,193.0014,193.1738,9851.0
2022-09-29 13:20:00,213.0,213.29,212.71,213.09,17650.0,193.2101,193.4731,192.947,193.2917,17650.0
2022-09-29 13:30:00,212.98,213.15,212.45,212.77,23124.0,193.1919,193.3461,192.7112,193.0014,23124.0
2022-09-29 13:40:00,212.79,213.42,212.79,213.22,13616.0,193.0196,193.591,193.0196,193.4096,13616.0
2022-09-29 13:50:00,213.24,213.25,212.75,212.78,10365.0,193.4278,193.4368,192.9833,193.0105,10365.0
2022-09-29 14:00:00,212.79,212.79,212.05,212.4,18921.0,193.0196,193.0196,192.3483,192.6658,18921.0
2022-09-29 14:10:00,212.25,212.42,211.69,211.76,14719.0,192.5297,192.684,192.0218,192.0853,14719.0
2022-09-29 14:20:00,211.8,212.55,211.74,212.34,13600.0,192.1216,192.8019,192.0671,192.6114,13600.0
2022-09-29 14:30:00,212.26,212.87,212.02,212.6,11868.0,192.5388,193.0921,192.3211,192.8472,11868.0
2022-09-29 14:40:00,212.6,212.74,212.13,212.27,42720.0,192.8472,192.9742,192.4209,192.5479,42720.0
2022-09-29 14:50:00,212.23,212.33,211.44,211.79,38200.0,192.5116,192.6023,191.795,192.1125,38200.0
2022-09-29 15:00:00,211.74,212.28,211.38,212.17,26159.0,192.0671,192.557,191.7406,192.4572,26159.0
2022-09-29 15:10:00,212.17,213.7,212.17,213.63,33517.0,192.4572,193.845,192.4572,193.7815,33517.0
2022-09-29 15:20:00,213.61,213.87,213.3,213.41,37971.0,193.7634,193.9992,193.4822,193.582,37971.0
2022-09-29 15:30:00,213.38,214.75,213.3,214.23,26259.0,193.5548,194.7975,193.4822,194.3258,26259.0
2022-09-29 15:40:00,214.26,214.32,213.63,213.67,45982.0,194.353,194.4074,193.7815,193.8178,45982.0
2022-09-29 15:50:00,213.78,214.13,213.61,213.79,126443.0,193.9176,194.2351,193.7634,193.9267,126443.0
2022-09-30 09:30:00,215.86,216.06,213.73,214.6,42824.0,195.8043,195.9858,193.8722,194.6614,42824.0
2022-09-30 09:40:00,214.8,215.32,213.79,214.03,22751.0,194.8428,195.3145,193.9267,194.1444,22751.0
2022-09-30 09:50:00,213.96,214.59,213.51,213.83,19536.0,194.0809,194.6523,193.6727,193.9629,19536.0
2022-09-30 10:00:00,213.7,213.71,212.03,212.78,34435.0,193.845,193.8541,192.3302,193.0105,34435.0
2022-09-30 10:10:00,213.2,213.84,212.58,213.47,12038.0,193.3915,193.972,192.8291,193.6364,12038.0
2022-09-30 10:20:00,213.62,213.95,213.05,213.34,10575.0,193.7725,194.0718,193.2554,193.5185,10575.0
2022-09-30 10:30:00,213.47,214.42,213.32,214.15,9495.0,193.6364,194.4981,193.5003,194.2532,9495.0
2022-09-30 10:40:00,214.23,214.45,213.76,214.34,14851.0,194.3258,194.5253,193.8995,194.4256,14851.0
2022-09-30 10:50:00,214.27,214.9,213.84,214.11,20333.0,194.3621,194.9335,193.972,194.2169,20333.0
2022-09-30 11:00:00,214.1,215.15,213.77,215.15,15328.0,194.2079,195.1603,193.9085,195.1603,15328.0
2022-09-30 11:10:00,215.04,216.13,214.72,216.12,12252.0,195.0605,196.0493,194.7703,196.0402,12252.0
2022-09-30 11:20:00,216.24,217.32,216.17,216.85,35160.0,196.149,197.1287,196.0855,196.7024,35160.0
2022-09-30 11:30:00,216.85,217.26,216.6,217.03,32406.0,196.7024,197.0743,196.4756,196.8656,32406.0
2022-09-30 11:40:00,216.99,217.02,215.69,215.7,25283.0,196.8293,196.8566,195.6501,195.6592,25283.0
2022-09-30 11:50:00,215.71,216.08,215.42,216.02,22390.0,195.6683,196.0039,195.4052,195.9495,22390.0
2022-09-30 12:00:00,215.93,216.43,215.4,215.41,35682.0,195.8678,196.3214,195.3871,195.3961,35682.0
2022-09-30 12:10:00,215.5,216.07,215.5,215.79,10793.0,195.4778,195.9948,195.4778,195.7408,10793.0
2022-09-30 12:20:00,215.76,216.05,215.53,216.05,12603.0,195.7136,195.9767,195.505,195.9767,12603.0
2022-09-30 12:30:00,215.97,216.25,215.87,216.21,10706.0,195.9041,196.1581,195.8134,196.1218,10706.0
2022-09-30 12:40:00,216.23,216.41,215.88,215.89,11985.0,196.14,196.3032,195.8225,195.8316,11985.0
2022-09-30 12:50:00,215.98,216.01,215.62,215.69,6064.0,195.9132,195.9404,195.5866,195.6501,6064.0
2022-09-30 13:00:00,215.79,215.83,215.24,215.37,15640.0,195.7408,195.7771,195.2419,195.3599,15640.0
2022-09-30 13:10:00,215.48,215.8,214.92,215.23,14081.0,195.4596,195.7499,194.9517,195.2329,14081.0
2022-09-30 13:20:00,215.18,215.33,214.53,215.25,49802.0,195.1875,195.3236,194.5979,195.251,49802.0
2022-09-30 13:30:00,215.26,215.51,214.53,214.62,31932.0,195.2601,195.4869,194.5979,194.6795,31932.0
2022-09-30 13:40:00,214.66,214.66,213.77,213.89,6525.0,194.7158,194.7158,193.9085,194.0174,6525.0
2022-09-30 13:50:00,213.9,214.41,213.89,214.21,15422.0,194.0264,194.4891,194.0174,194.3076,15422.0
2022-09-30 14:00:00,214.21,214.79,214.03,214.73,11274.0,194.3076,194.8338,194.1444,194.7793,11274.0
2022-09-30 14:10:00,214.81,215.78,214.81,215.53,21493.0,194.8519,195.7318,194.8519,195.505,21493.0
2022-09-30 14:20:00,215.51,215.95,215.28,215.51,10383.0,195.4869,195.886,195.2782,195.4869,10383.0
2022-09-30 14:30:00,215.49,215.92,215.12,215.82,23106.0,195.4687,195.8588,195.1331,195.7681,23106.0
2022-09-30 14:40:00,215.86,215.92,215.03,215.69,27600.0,195.8043,195.8588,195.0515,195.6501,27600.0
2022-09-30 14:50:00,215.61,215.61,214.88,214.97,13748.0,195.5776,195.5776,194.9154,194.997,13748.0
2022-09-30 15:00:00,214.88,215.8,214.77,215.51,20668.0,194.9154,195.7499,194.8156,195.4869,20668.0
2022-09-30 15:10:00,215.4,215.95,215.13,215.49,22811.0,195.3871,195.886,195.1422,195.4687,22811.0
2022-09-30 15:20:00,215.49,215.57,214.72,215.56,28619.0,195.4687,195.5413,194.7703,195.5322,28619.0
2022-09-30 15:30:00,215.74,216.07,215.13,215.3,38143.0,195.6955,195.9948,195.1422,195.2964,38143.0
2022-09-30 15:40:00,215.24,215.96,215.24,215.76,36732.0,195.2419,195.895,195.2419,195.7136,36732.0
2022-09-30 15:50:00,215.67,215.72,214.53,214.86,184126.0,195.632,195.6773,194.5979,194.8972,184126.0
2022-10-03 09:30:00,216.89,218.9,212.35,212.63,98743.0,196.7386,198.5619,192.6205,192.8744,98743.0
2022-10-03 09:40:00,212.66,214.03,212.62,213.89,27729.0,192.9017,194.1444,192.8654,194.0174,27729.0
2022-10-03 09:50:00,213.81,215.48,213.57,215.28,25005.0,193.9448,195.4596,193.7271,195.2782,25005.0
2022-10-03 10:00:00,215.68,217.89,215.44,217.88,29438.0,195.6411,197.6457,195.4234,197.6367,29438.0
2022-10-03 10:10:00,217.9,218.1,217.24,217.77,22600.0,197.6548,197.8362,197.0561,197.5369,22600.0
2022-10-03 10:20:00,217.56,218.26,217.0,217.71,19223.0,197.3464,197.9814,196.8384,197.4825,19223.0
2022-10-03 10:30:00,217.81,217.81,216.25,216.98,21983.0,197.5732,197.5732,196.1581,196.8203,21983.0
2022-10-03 10:40:00,217.08,218.23,216.97,218.03,9652.0,196.911,197.9541,196.8112,197.7727,9652.0
2022-10-03 10:50:00,218.02,218.75,217.62,218.27,33765.0,197.7637,198.4258,197.4008,197.9904,33765.0
2022-10-03 11:00:00,218.22,218.47,217.19,218.02,20724.0,197.9451,198.1718,197.0108,197.7637,20724.0
2022-10-03 11:10:00,217.99,218.42,217.4,217.86,20259.0,197.7364,198.1265,197.2013,197.6185,20259.0
2022-10-03 11:20:00,217.82,218.04,217.21,217.71,17550.0,197.5822,197.7818,197.0289,197.4825,17550.0
2022-10-03 11:30:00,217.71,218.17,217.15,217.23,16866.0,197.4825,197.8997,196.9745,197.0471,16866.0
2022-10-03 11:40:00,217.06,217.06,216.22,216.72,12244.0,196.8928,196.8928,196.1309,196.5844,12244.0
2022-10-03 11:50:00,216.61,216.7,216.22,216.52,15108.0,196.4847,196.5663,196.1309,196.403,15108.0
2022-10-03 12:00:00,216.25,216.63,215.97,216.2,11743.0,196.1581,196.5028,195.9041,196.1127,11743.0
2022-10-03 12:10:00,216.11,216.71,216.02,216.26,8290.0,196.0311,196.5754,195.9495,196.1672,8290.0
2022-10-03 12:20:00,216.17,217.23,216.13,216.74,23693.0,196.0855,197.0471,196.0493,196.6026,23693.0
2022-10-03 12:30:00,216.78,217.3,216.6,217.02,22082.0,196.6389,197.1105,196.4756,196.8566,22082.0
2022-10-03 12:40:00,217.0,217.04,216.69,216.97,10640.0,196.8384,196.8747,196.5572,196.8112,10640.0
2022-10-03 12:50:00,217.05,217.33,216.56,217.26,26122.0,196.8838,197.1378,196.4393,197.0743,26122.0
2022-10-03 13:00:00,217.42,217.98,217.14,217.98,15872.0,197.2194,197.7274,196.9654,197.7274,15872.0
2022-10-03 13:10:00,217.84,217.94,217.39,217.82,10167.0,197.6004,197.6911,197.1922,197.5822,10167.0
2022-10-03 13:20:00,217.79,218.41,217.76,218.06,20314.0,197.555,198.1174,197.5278,197.7999,20314.0
2022-10-03 13:30:00,218.18,218.71,218.17,218.49,9730.0,197.9088,198.3895,197.8997,198.19,9730.0
2022-10-03 13:40:00,218.8,218.83,218.36,218.65,13595.0,198.4712,198.4984,198.0721,198.3351,13595.0
2022-10-03 13:50:00,218.67,218.67,218.13,218.3,25564.0,198.3533,198.3533,197.8634,198.0176,25564.0
2022-10-03 14:00:00,218.3,219.2,218.3,218.89,11862.0,198.0176,198.834,198.0176,198.5528,11862.0
2022-10-03 14:10:00,218.99,219.07,218.66,218.98,12529.0,198.6435,198.7161,198.3442,198.6345,12529.0
2022-10-03 14:20:00,219.0,219.05,218.58,218.84,13390.0,198.6526,198.698,198.2716,198.5075,13390.0
2022-10-03 14:30:00,218.84,219.01,218.53,218.68,13052.0,198.5075,198.6617,198.2263,198.3623,13052.0
2022-10-03 14:40:00,218.7,219.09,218.48,218.6,17773.0,198.3805,198.7342,198.1809,198.2898,17773.0
2022-10-03 14:50:00,218.6,218.71,218.31,218.35,46338.0,198.2898,198.3895,198.0267,198.063,46338.0
2022-10-03 15:00:00,218.28,218.41,217.99,218.02,16154.0,197.9995,198.1174,197.7364,197.7637,16154.0
2022-10-03 15:10:00,218.03,218.03,217.46,217.87,14734.0,197.7727,197.7727,197.2557,197.6276,14734.0
2022-10-03 15:20:00,217.81,218.06,217.66,218.01,16274.0,197.5732,197.7999,197.4371,197.7546,16274.0
2022-10-03 15:30:00,217.97,218.13,217.5,217.59,26752.0,197.7183,197.8634,197.292,197.3736,26752.0
2022-10-03 15:40:00,217.53,217.8,217.02,217.11,43989.0,197.3192,197.5641,196.8566,196.9382,43989.0
2022-10-03 15:50:00,217.06,217.22,216.42,217.16,156530.0,196.8928,197.038,196.3123,196.9836,156530.0
2022-10-04 09:30:00,218.95,221.95,218.76,221.88,55657.0,198.6072,201.3285,198.4349,201.265,55657.0
2022-10-04 09:40:00,221.78,223.19,221.64,223.07,26048.0,201.1743,202.4533,201.0473,202.3445,26048.0
2022-10-04 09:50:00,223.19,223.79,222.36,223.76,43770.0,202.4533,202.9976,201.7004,202.9703,43770.0
2022-10-04 10:00:00,223.76,223.76,222.69,222.91,37819.0,202.9703,202.9703,201.9998,202.1993,37819.0
2022-10-04 10:10:00,223.04,224.16,222.87,224.15,26077.0,202.3172,203.3332,202.163,203.3241,26077.0
2022-10-04 10:20:00,224.0,224.31,223.6,223.75,17783.0,203.188,203.4692,202.8252,202.9613,17783.0
2022-10-04 10:30:00,223.82,224.34,223.82,224.0,17662.0,203.0248,203.4965,203.0248,203.188,17662.0
2022-10-04 10:40:00,223.82,223.89,223.06,223.4,24707.0,203.0248,203.0883,202.3354,202.6438,24707.0
2022-10-04 10:50:00,223.26,223.49,222.38,223.28,11066.0,202.5168,202.7254,201.7186,202.5349,11066.0
2022-10-04 11:00:00,223.29,223.49,222.43,222.43,26136.0,202.544,202.7254,201.7639,201.7639,26136.0
2022-10-04 11:10:00,222.38,222.62,221.51,221.54,31193.0,201.7186,201.9363,200.9294,200.9566,31193.0
2022-10-04 11:20:00,221.58,221.79,221.24,221.42,17370.0,200.9929,201.1834,200.6845,200.8478,17370.0
2022-10-04 11:30:00,221.49,221.61,220.97,221.1,16768.0,200.9113,201.0201,200.4396,200.5575,16768.0
2022-10-04 11:40:00,221.13,221.51,220.76,221.27,26688.0,200.5847,200.9294,200.2491,200.7117,26688.0
2022-10-04 11:50:00,221.34,221.65,220.93,221.09,18712.0,200.7752,201.0564,200.4033,200.5484,18712.0
2022-10-04 12:00:00,221.16,221.87,221.16,221.55,16458.0,200.6119,201.2559,200.6119,200.9657,16458.0
2022-10-04 12:10:00,221.52,221.9,221.4,221.53,6552.0,200.9385,201.2832,200.8296,200.9475,6552.0
2022-10-04 12:20:00,221.55,221.99,221.21,221.51,26219.0,200.9657,201.3648,200.6573,200.9294,26219.0
2022-10-04 12:30:00,221.51,221.62,221.31,221.58,6349.0,200.9294,201.0292,200.748,200.9929,6349.0
2022-10-04 12:40:00,221.58,221.58,220.69,220.81,9187.0,200.9929,200.9929,200.1856,200.2944,9187.0
2022-10-04 12:50:00,220.8,220.97,220.52,220.73,7322.0,200.2854,200.4396,200.0314,200.2219,7322.0
2022-10-04 13:00:00,220.69,220.8,220.3,220.3,6719.0,200.1856,200.2854,199.8318,199.8318,6719.0
2022-10-04 13:10:00,220.31,220.41,219.46,219.53,22588.0,199.8409,199.9316,199.0699,199.1334,22588.0
2022-10-04 13:20:00,219.41,219.55,219.21,219.37,9450.0,199.0245,199.1515,198.8431,198.9882,9450.0
2022-10-04 13:30:00,219.39,219.62,219.28,219.39,16850.0,199.0064,199.215,198.9066,199.0064,16850.0
2022-10-04 13:40:00,219.51,219.52,219.07,219.34,9763.0,199.1152,199.1243,198.7161,198.961,9763.0
2022-10-04 13:50:00,219.35,219.95,219.3,219.81,15794.0,198.9701,199.5143,198.9247,199.3873,15794.0
2022-10-04 14:00:00,219.84,219.88,219.0,219.12,19981.0,199.4146,199.4508,198.6526,198.7614,19981.0
2022-10-04 14:10:00,219.1,219.1,218.27,218.44,28953.0,198.7433,198.7433,197.9904,198.1446,28953.0
2022-10-04 14:20:00,218.41,218.48,217.96,217.98,15273.0,198.1174,198.1809,197.7092,197.7274,15273.0
2022-10-04 14:30:00,218.19,218.75,218.06,218.36,31975.0,197.9179,198.4258,197.7999,198.0721,31975.0
2022-10-04 14:40:00,218.42,218.99,218.42,218.56,18971.0,198.1265,198.6435,198.1265,198.2535,18971.0
2022-10-04 14:50:00,218.66,219.5,218.61,219.49,19320.0,198.3442,199.1061,198.2988,199.0971,19320.0
2022-10-04 15:00:00,219.4,219.48,218.86,218.89,22165.0,199.0154,199.088,198.5256,198.5528,22165.0
2022-10-04 15:10:00,218.87,218.9,218.37,218.75,18682.0,198.5347,198.5619,198.0811,198.4258,18682.0
2022-10-04 15:20:00,218.77,219.81,218.66,219.77,51118.0,198.444,199.3873,198.3442,199.3511,51118.0
2022-10-04 15:30:00,219.73,220.25,219.06,219.94,42304.0,199.3148,199.7865,198.707,199.5053,42304.0
2022-10-04 15:40:00,219.96,220.06,219.67,219.9,40429.0,199.5234,199.6141,199.2603,199.469,40429.0
2022-10-04 15:50:00,220.03,220.45,219.65,220.24,135706.0,199.5869,199.9679,199.2422,199.7774,135706.0
2022-10-05 09:30:00,217.14,217.54,216.14,217.12,38448.0,196.9654,197.3282,196.0583,196.9473,38448.0
2022-10-05 09:40:00,217.04,217.42,214.77,215.55,26722.0,196.8747,197.2194,194.8156,195.5231,26722.0
2022-10-05 09:50:00,215.65,216.04,214.8,215.27,15167.0,195.6138,195.9676,194.8428,195.2692,15167.0
2022-10-05 10:00:00,215.4,215.4,213.13,213.13,18748.0,195.3871,195.3871,193.328,193.328,18748.0
2022-10-05 10:10:00,212.9,213.03,211.73,211.93,11044.0,193.1194,193.2373,192.0581,192.2395,11044.0
2022-10-05 10:20:00,212.01,212.6,211.91,212.49,17346.0,192.312,192.8472,192.2213,192.7474,17346.0
2022-10-05 10:30:00,212.46,212.8,211.83,212.8,9662.0,192.7202,193.0286,192.1488,193.0286,9662.0
2022-10-05 10:40:00,212.82,213.19,212.49,213.0,17264.0,193.0468,193.3824,192.7474,193.2101,17264.0
2022-10-05 10:50:00,213.02,213.08,212.16,212.8,15002.0,193.2282,193.2826,192.4481,193.0286,15002.0
2022-10-05 11:00:00,212.8,213.05,212.55,212.89,40042.0,193.0286,193.2554,192.8019,193.1103,40042.0
2022-10-05 11:10:00,212.83,213.14,212.8,213.08,12255.0,193.0559,193.3371,193.0286,193.2826,12255.0
2022-10-05 11:20:00,213.13,213.42,212.6,212.63,34810.0,193.328,193.591,192.8472,192.8744,34810.0
2022-10-05 11:30:00,212.69,212.87,212.26,212.4,14125.0,192.9289,193.0921,192.5388,192.6658,14125.0
2022-10-05 11:40:00,212.39,212.84,212.05,212.46,9308.0,192.6567,193.0649,192.3483,192.7202,9308.0
2022-10-05 11:50:00,212.4,212.49,211.76,211.76,13833.0,192.6658,192.7474,192.0853,192.0853,13833.0
2022-10-05 12:00:00,211.85,212.55,211.38,212.33,19132.0,192.1669,192.8019,191.7406,192.6023,19132.0
2022-10-05 12:10:00,212.63,213.66,212.62,213.24,15960.0,192.8744,193.8087,192.8654,193.4278,15960.0
2022-10-05 12:20:00,213.16,213.16,212.45,212.48,11616.0,193.3552,193.3552,192.7112,192.7384,11616.0
2022-10-05 12:30:00,212.61,212.84,212.14,212.23,8195.0,192.8563,193.0649,192.43,192.5116,8195.0
2022-10-05 12:40:00,212.27,212.61,212.1,212.61,15510.0,192.5479,192.8563,192.3937,192.8563,15510.0
2022-10-05 12:50:00,212.92,213.05,212.64,212.65,3337.0,193.1375,193.2554,192.8835,192.8926,3337.0
2022-10-05 13:00:00,212.52,213.18,212.52,212.76,7254.0,192.7747,193.3733,192.7747,192.9924,7254.0
2022-10-05 13:10:00,212.78,213.6,212.74,213.37,42373.0,193.0105,193.7543,192.9742,193.5457,42373.0
2022-10-05 13:20:00,213.47,213.95,213.47,213.6,24575.0,193.6364,194.0718,193.6364,193.7543,24575.0
2022-10-05 13:30:00,213.63,213.67,213.01,213.39,18747.0,193.7815,193.8178,193.2191,193.5638,18747.0
2022-10-05 13:40:00,213.38,214.12,213.25,214.12,12200.0,193.5548,194.226,193.4368,194.226,12200.0
2022-10-05 13:50:00,214.21,214.33,213.55,213.59,11160.0,194.3076,194.4165,193.709,193.7452,11160.0
2022-10-05 14:00:00,213.63,213.93,213.45,213.93,12250.0,193.7815,194.0537,193.6183,194.0537,12250.0
2022-10-05 14:10:00,213.91,214.75,213.9,214.72,15151.0,194.0355,194.7975,194.0264,194.7703,15151.0
2022-10-05 14:20:00,214.71,215.02,214.57,214.84,14198.0,194.7612,195.0424,194.6342,194.8791,14198.0
2022-10-05 14:30:00,214.89,215.28,214.34,215.05,25032.0,194.9245,195.2782,194.4256,195.0696,25032.0
2022-10-05 14:40:00,215.11,215.22,214.89,215.1,6154.0,195.124,195.2238,194.9245,195.1149,6154.0
2022-10-05 14:50:00,214.97,215.3,214.85,215.23,13337.0,194.997,195.2964,194.8882,195.2329,13337.0
2022-10-05 15:00:00,215.28,215.87,215.25,215.38,13490.0,195.2782,195.8134,195.251,195.3689,13490.0
2022-10-05 15:10:00,215.41,216.02,215.3,215.86,12373.0,195.3961,195.9495,195.2964,195.8043,12373.0
2022-10-05 15:20:00,215.85,215.85,215.29,215.33,13969.0,195.7953,195.7953,195.2873,195.3236,13969.0
2022-10-05 15:30:00,215.25,215.42,214.64,214.64,17785.0,195.251,195.4052,194.6977,194.6977,17785.0
2022-10-05 15:40:00,214.49,214.62,214.17,214.25,24608.0,194.5616,194.6795,194.2714,194.3439,24608.0
2022-10-05 15:50:00,214.16,214.24,213.6,214.13,102535.0,194.2623,194.3349,193.7543,194.2351,102535.0
2022-10-06 09:30:00,213.62,214.16,210.33,211.88,64091.0,193.7725,194.2623,190.7881,192.1941,64091.0
2022-10-06 09:40:00,212.06,213.06,210.97,211.43,24453.0,192.3574,193.2645,191.3687,191.7859,24453.0
2022-10-06 09:50:00,211.4,211.62,207.96,208.07,71156.0,191.7587,191.9583,188.6383,188.7381,71156.0
2022-10-06 10:00:00,208.1,209.2,207.56,208.49,39292.0,188.7653,189.7631,188.2755,189.1191,39292.0
2022-10-06 10:10:00,208.49,208.49,206.61,206.84,58394.0,189.1191,189.1191,187.4138,187.6224,58394.0
2022-10-06 10:20:00,206.78,206.93,205.66,205.91,48007.0,187.568,187.704,186.552,186.7788,48007.0
2022-10-06 10:30:00,205.83,206.96,205.56,206.2,41225.0,186.7062,187.7312,186.4613,187.0419,41225.0
2022-10-06 10:40:00,206.21,207.63,206.18,207.63,18891.0,187.0509,188.339,187.0237,188.339,18891.0
2022-10-06 10:50:00,207.39,207.7,206.54,207.43,25153.0,188.1213,188.4025,187.3503,188.1576,25153.0
2022-10-06 11:00:00,207.58,207.82,206.68,206.68,28189.0,188.2936,188.5113,187.4773,187.4773,28189.0
2022-10-06 11:10:00,206.83,207.81,206.1,207.81,49315.0,187.6133,188.5023,186.9511,188.5023,49315.0
2022-10-06 11:20:00,207.72,208.12,207.45,207.79,28715.0,188.4206,188.7835,188.1757,188.4841,28715.0
2022-10-06 11:30:00,207.76,207.77,206.97,206.98,27445.0,188.4569,188.466,187.7403,187.7494,27445.0
2022-10-06 11:40:00,206.94,207.1,206.31,206.78,26806.0,187.7131,187.8582,187.1416,187.568,26806.0
2022-10-06 11:50:00,206.68,207.15,206.22,206.63,46036.0,187.4773,187.9036,187.06,187.4319,46036.0
2022-10-06 12:00:00,206.54,206.89,206.11,206.18,48506.0,187.3503,187.6677,186.9602,187.0237,48506.0
2022-10-06 12:10:00,206.17,206.19,205.2,205.64,25631.0,187.0146,187.0328,186.1348,186.5339,25631.0
2022-10-06 12:20:00,205.76,206.25,205.72,205.97,22220.0,186.6427,187.0872,186.6065,186.8332,22220.0
2022-10-06 12:30:00,205.94,205.99,204.77,205.09,18577.0,186.806,186.8514,185.7447,186.035,18577.0
2022-10-06 12:40:00,205.16,205.72,204.96,205.11,26155.0,186.0985,186.6065,185.9171,186.0531,26155.0
2022-10-06 12:50:00,205.17,205.5,204.9,205.01,22125.0,186.1076,186.4069,185.8626,185.9624,22125.0
2022-10-06 13:00:00,205.07,205.25,204.38,204.39,27379.0,186.0168,186.1801,185.391,185.4,27379.0
2022-10-06 13:10:00,204.3,204.49,204.04,204.29,27367.0,185.3184,185.4907,185.0825,185.3093,27367.0
2022-10-06 13:20:00,204.29,204.69,204.16,204.32,38859.0,185.3093,185.6721,185.1914,185.3365,38859.0
2022-10-06 13:30:00,204.28,204.41,203.78,204.11,25906.0,185.3002,185.4182,184.8467,185.146,25906.0
2022-10-06 13:40:00,204.12,204.44,203.81,204.26,13456.0,185.1551,185.4454,184.8739,185.2821,13456.0
2022-10-06 13:50:00,204.32,204.63,204.05,204.63,32341.0,185.3365,185.6177,185.0916,185.6177,32341.0
2022-10-06 14:00:00,204.53,204.57,204.0,204.49,20492.0,185.527,185.5633,185.0463,185.4907,20492.0
2022-10-06 14:10:00,204.54,204.79,204.28,204.66,22520.0,185.5361,185.7629,185.3002,185.6449,22520.0
2022-10-06 14:20:00,204.59,205.0,204.43,204.82,24057.0,185.5814,185.9533,185.4363,185.7901,24057.0
2022-10-06 14:30:00,204.81,205.32,204.81,205.04,36911.0,185.781,186.2436,185.781,185.9896,36911.0
2022-10-06 14:40:00,205.01,205.11,203.9,203.94,23423.0,185.9624,186.0531,184.9555,184.9918,23423.0
2022-10-06 14:50:00,203.88,203.97,203.35,203.76,42612.0,184.9374,185.019,184.4566,184.8286,42612.0
2022-10-06 15:00:00,203.74,203.77,202.92,203.2,31635.0,184.8104,184.8376,184.0666,184.3206,31635.0
2022-10-06 15:10:00,203.27,203.71,202.78,203.61,49179.0,184.3841,184.7832,183.9396,184.6925,49179.0
2022-10-06 15:20:00,203.62,204.94,203.59,204.94,54542.0,184.7016,185.8989,184.6743,185.8989,54542.0
2022-10-06 15:30:00,204.95,205.02,204.05,204.19,54193.0,185.908,185.9715,185.0916,185.2186,54193.0
2022-10-06 15:40:00,204.17,204.3,203.69,203.73,58386.0,185.2005,185.3184,184.7651,184.8013,58386.0
2022-10-06 15:50:00,203.77,203.96,203.01,203.07,169961.0,184.8376,185.01,184.1482,184.2027,169961.0
2022-10-07 09:30:00,199.12,201.03,199.03,199.77,149148.0,181.9838,183.7295,181.9016,182.5779,149148.0
2022-10-07 09:40:00,199.81,200.52,198.88,200.23,40493.0,182.6145,183.2634,181.7645,182.9983,40493.0
2022-10-07 09:50:00,200.17,200.95,199.57,200.3,73528.0,182.9435,183.6564,182.3951,183.0623,73528.0
2022-10-07 10:00:00,200.21,200.26,198.98,199.01,28332.0,182.98,183.0257,181.8559,181.8833,28332.0
2022-10-07 10:10:00,199.16,200.14,198.7,198.7,36783.0,182.0204,182.9161,181.6,181.6,36783.0
2022-10-07 10:20:00,198.77,198.86,198.19,198.6,41918.0,181.664,181.7462,181.1339,181.5086,41918.0
2022-10-07 10:30:00,198.53,198.56,196.94,196.98,47716.0,181.4446,181.472,179.9915,180.028,47716.0
2022-10-07 10:40:00,197.0,198.74,196.96,197.95,63853.0,180.0463,181.6365,180.0097,180.9145,63853.0
2022-10-07 10:50:00,197.88,198.75,197.43,198.52,37849.0,180.8506,181.6457,180.4393,181.4355,37849.0
2022-10-07 11:00:00,198.44,198.97,198.11,198.33,14120.0,181.3624,181.8468,181.0608,181.2618,14120.0
2022-10-07 11:10:00,198.33,199.1,198.33,198.59,30765.0,181.2618,181.9656,181.2618,181.4995,30765.0
2022-10-07 11:20:00,198.54,199.01,198.12,198.86,27025.0,181.4538,181.8833,181.0699,181.7462,27025.0
2022-10-07 11:30:00,198.79,199.03,198.46,198.65,19705.0,181.6822,181.9016,181.3806,181.5543,19705.0
2022-10-07 11:40:00,198.61,199.15,198.54,198.8,41471.0,181.5177,182.0113,181.4538,181.6914,41471.0
2022-10-07 11:50:00,198.79,198.79,197.16,197.42,33543.0,181.6822,181.6822,180.1925,180.4301,33543.0
2022-10-07 12:00:00,197.32,197.43,196.45,196.59,66823.0,180.3387,180.4393,179.5436,179.6716,66823.0
2022-10-07 12:10:00,196.58,197.13,196.17,196.77,62740.0,179.6624,180.1651,179.2877,179.8361,62740.0
2022-10-07 12:20:00,196.85,197.02,196.37,196.45,43551.0,179.9092,180.0646,179.4705,179.5436,43551.0
2022-10-07 12:30:00,196.44,196.67,196.3,196.43,26689.0,179.5345,179.7447,179.4065,179.5253,26689.0
2022-10-07 12:40:00,196.43,196.59,195.75,196.22,49985.0,179.5253,179.6716,178.9039,179.3334,49985.0
2022-10-07 12:50:00,196.14,196.35,195.89,195.89,52081.0,179.2603,179.4522,179.0318,179.0318,52081.0
2022-10-07 13:00:00,195.84,196.07,195.67,195.8,38878.0,178.9861,179.1963,178.8307,178.9496,38878.0
2022-10-07 13:10:00,195.9,196.44,195.67,196.38,15142.0,179.041,179.5345,178.8307,179.4796,15142.0
2022-10-07 13:20:00,196.34,196.79,196.24,196.68,22844.0,179.4431,179.8544,179.3517,179.7538,22844.0
2022-10-07 13:30:00,196.48,196.48,195.4,196.1,29755.0,179.571,179.571,178.584,179.2237,29755.0
2022-10-07 13:40:00,196.09,196.58,196.04,196.08,23037.0,179.2146,179.6624,179.1689,179.2055,23037.0
2022-10-07 13:50:00,196.17,196.45,196.03,196.06,16706.0,179.2877,179.5436,179.1598,179.1872,16706.0
2022-10-07 14:00:00,196.08,196.13,195.67,195.8,33858.0,179.2055,179.2512,178.8307,178.9496,33858.0
2022-10-07 14:10:00,195.77,195.96,195.4,195.4,19954.0,178.9221,179.0958,178.584,178.584,19954.0
2022-10-07 14:20:00,195.35,195.44,195.03,195.05,11525.0,178.5383,178.6205,178.2458,178.2641,11525.0
2022-10-07 14:30:00,195.01,195.01,194.55,194.73,30465.0,178.2275,178.2275,177.8071,177.9716,30465.0
2022-10-07 14:40:00,194.7,194.8,194.22,194.63,37523.0,177.9442,178.0356,177.5055,177.8802,37523.0
2022-10-07 14:50:00,194.63,194.84,194.4,194.55,32434.0,177.8802,178.0722,177.67,177.8071,32434.0
2022-10-07 15:00:00,194.61,194.74,194.16,194.19,26966.0,177.862,177.9808,177.4507,177.4781,26966.0
2022-10-07 15:10:00,194.14,194.35,193.69,194.09,31352.0,177.4324,177.6243,177.0211,177.3867,31352.0
2022-10-07 15:20:00,194.13,194.2,193.89,194.03,28444.0,177.4233,177.4873,177.2039,177.3319,28444.0
2022-10-07 15:30:00,193.95,194.17,193.41,194.13,47169.0,177.2588,177.4598,176.7652,177.4233,47169.0
2022-10-07 15:40:00,194.12,194.72,194.02,194.46,102536.0,177.4141,177.9625,177.3227,177.7249,102536.0
2022-10-07 15:50:00,194.48,195.09,194.41,194.63,174250.0,177.7432,178.3007,177.6792,177.8802,174250.0
2022-10-10 09:30:00,196.0,198.17,195.18,197.28,41415.0,179.1323,181.1156,178.3829,180.3022,41415.0
2022-10-10 09:40:00,197.22,197.22,194.89,195.54,17618.0,180.2474,180.2474,178.1179,178.7119,17618.0
2022-10-10 09:50:00,195.41,196.71,195.27,196.71,24690.0,178.5931,179.7812,178.4652,179.7812,24690.0
2022-10-10 10:00:00,196.88,196.88,194.61,195.0,37311.0,179.9366,179.9366,177.862,178.2184,37311.0
2022-10-10 10:10:00,195.0,195.12,193.79,194.14,21998.0,178.2184,178.3281,177.1125,177.4324,21998.0
2022-10-10 10:20:00,194.19,194.94,194.1,194.6,24632.0,177.4781,178.1636,177.3959,177.8528,24632.0
2022-10-10 10:30:00,194.31,194.44,192.76,192.76,18538.0,177.5878,177.7066,176.1712,176.1712,18538.0
2022-10-10 10:40:00,192.93,193.2,192.36,192.44,40419.0,176.3266,176.5733,175.8056,175.8787,40419.0
2022-10-10 10:50:00,192.33,193.01,192.18,192.5,34655.0,175.7782,176.3997,175.6411,175.9336,34655.0
2022-10-10 11:00:00,192.58,192.79,192.07,192.49,26831.0,176.0067,176.1986,175.5406,175.9244,26831.0
2022-10-10 11:10:00,192.39,193.11,192.38,192.55,24455.0,175.833,176.4911,175.8239,175.9793,24455.0
2022-10-10 11:20:00,192.6,193.53,192.55,193.29,10890.0,176.025,176.8749,175.9793,176.6556,10890.0
2022-10-10 11:30:00,193.13,193.29,192.59,192.67,9915.0,176.5093,176.6556,176.0158,176.0889,9915.0
2022-10-10 11:40:00,192.69,192.74,192.27,192.58,15063.0,176.1072,176.1529,175.7233,176.0067,15063.0
2022-10-10 11:50:00,192.56,193.0,192.56,192.77,12632.0,175.9884,176.3905,175.9884,176.1803,12632.0
2022-10-10 12:00:00,192.78,192.78,192.26,192.39,13394.0,176.1895,176.1895,175.7142,175.833,13394.0
2022-10-10 12:10:00,192.34,192.44,191.77,191.86,18021.0,175.7873,175.8787,175.2664,175.3486,18021.0
2022-10-10 12:20:00,191.92,192.0,191.41,191.49,25953.0,175.4035,175.4766,174.9374,175.0105,25953.0
2022-10-10 12:30:00,191.48,191.61,191.31,191.55,10928.0,175.0013,175.1201,174.846,175.0653,10928.0
2022-10-10 12:40:00,191.62,191.68,190.95,190.95,14306.0,175.1293,175.1841,174.5169,174.5169,14306.0
2022-10-10 12:50:00,190.89,190.93,190.51,190.61,20147.0,174.4621,174.4987,174.1148,174.2062,20147.0
2022-10-10 13:00:00,190.46,191.15,190.46,191.03,12865.0,174.0691,174.6997,174.0691,174.5901,12865.0
2022-10-10 13:10:00,191.07,191.61,190.89,191.43,10612.0,174.6266,175.1201,174.4621,174.9556,10612.0
2022-10-10 13:20:00,191.59,191.83,191.46,191.61,18181.0,175.1019,175.3212,174.9831,175.1201,18181.0
2022-10-10 13:30:00,191.61,191.96,191.46,191.49,13223.0,175.1201,175.44,174.9831,175.0105,13223.0
2022-10-10 13:40:00,191.55,192.38,191.32,192.19,16761.0,175.0653,175.8239,174.8551,175.6502,16761.0
2022-10-10 13:50:00,192.2,192.44,191.93,191.94,26880.0,175.6594,175.8787,175.4126,175.4217,26880.0
2022-10-10 14:00:00,191.96,192.05,191.32,191.46,40450.0,175.44,175.5223,174.8551,174.9831,40450.0
2022-10-10 14:10:00,191.45,191.73,190.73,190.83,16844.0,174.9739,175.2298,174.3159,174.4073,16844.0
2022-10-10 14:20:00,190.82,190.91,190.27,190.3,16139.0,174.3981,174.4804,173.8955,173.9229,16139.0
2022-10-10 14:30:00,190.28,190.5,189.92,190.35,63853.0,173.9046,174.1057,173.5756,173.9686,63853.0
2022-10-10 14:40:00,190.45,190.45,189.61,189.75,22573.0,174.06,174.06,173.2923,173.4202,22573.0
2022-10-10 14:50:00,189.83,190.17,189.38,189.43,20185.0,173.4933,173.8041,173.0821,173.1278,20185.0
2022-10-10 15:00:00,189.42,189.51,188.96,189.4,16427.0,173.1186,173.2009,172.6982,173.1003,16427.0
2022-10-10 15:10:00,189.4,189.93,189.33,189.72,37796.0,173.1003,173.5847,173.0364,173.3928,37796.0
2022-10-10 15:20:00,189.96,190.46,189.79,189.93,55378.0,173.6121,174.0691,173.4568,173.5847,55378.0
2022-10-10 15:30:00,189.95,190.83,189.89,190.7,70212.0,173.603,174.4073,173.5482,174.2885,70212.0
2022-10-10 15:40:00,190.7,191.05,190.38,190.68,71628.0,174.2885,174.6083,173.996,174.2702,71628.0
2022-10-10 15:50:00,190.74,190.78,189.39,189.65,134767.0,174.325,174.3616,173.0912,173.3288,134767.0
2022-10-11 09:30:00,189.44,189.52,186.63,186.98,120613.0,173.1369,173.21,170.5687,170.8886,120613.0
2022-10-11 09:40:00,186.94,188.29,185.73,186.03,49446.0,170.852,172.0859,169.7462,170.0204,49446.0
2022-10-11 09:50:00,186.05,187.21,186.05,187.0,55308.0,170.0386,171.0988,170.0386,170.9069,55308.0
2022-10-11 10:00:00,187.0,187.29,185.27,187.03,53214.0,170.9069,171.1719,169.3258,170.9343,53214.0
2022-10-11 10:10:00,186.84,187.88,186.66,187.77,35740.0,170.7607,171.7112,170.5961,171.6106,35740.0
2022-10-11 10:20:00,187.86,188.16,187.25,187.72,15616.0,171.6929,171.9671,171.1354,171.5649,15616.0
2022-10-11 10:30:00,187.72,189.08,187.62,189.08,63050.0,171.5649,172.8079,171.4735,172.8079,63050.0
2022-10-11 10:40:00,189.01,189.14,187.91,188.16,35415.0,172.7439,172.8627,171.7386,171.9671,35415.0
2022-10-11 10:50:00,188.17,188.25,187.58,187.92,15679.0,171.9762,172.0493,171.437,171.7477,15679.0
2022-10-11 11:00:00,187.97,189.13,187.84,188.42,28940.0,171.7934,172.8536,171.6746,172.2047,28940.0
2022-10-11 11:10:00,188.37,189.01,188.34,188.36,22283.0,172.159,172.7439,172.1316,172.1498,22283.0
2022-10-11 11:20:00,188.32,188.52,187.8,188.35,17241.0,172.1133,172.2961,171.638,172.1407,17241.0
2022-10-11 11:30:00,188.44,188.79,188.14,188.4,22571.0,172.223,172.5428,171.9488,172.1864,22571.0
2022-10-11 11:40:00,188.42,189.52,188.27,189.38,25130.0,172.2047,173.21,172.0676,173.0821,25130.0
2022-10-11 11:50:00,189.44,189.88,189.43,189.72,17126.0,173.1369,173.539,173.1278,173.3928,17126.0
2022-10-11 12:00:00,189.64,189.69,189.16,189.21,11579.0,173.3197,173.3654,172.881,172.9267,11579.0
2022-10-11 12:10:00,189.36,190.36,189.28,190.34,29906.0,173.0638,173.9777,172.9907,173.9594,29906.0
2022-10-11 12:20:00,190.34,190.71,189.87,190.09,44878.0,173.9594,174.2976,173.5299,173.731,44878.0
2022-10-11 12:30:00,190.04,190.64,190.0,190.44,18922.0,173.6853,174.2336,173.6487,174.0508,18922.0
2022-10-11 12:40:00,190.44,191.26,190.38,191.17,26090.0,174.0508,174.8003,173.996,174.718,26090.0
2022-10-11 12:50:00,191.26,191.31,190.52,190.77,18262.0,174.8003,174.846,174.124,174.3524,18262.0
2022-10-11 13:00:00,190.82,190.85,190.26,190.54,14318.0,174.3981,174.4256,173.8863,174.1422,14318.0
2022-10-11 13:10:00,190.56,190.64,189.78,189.87,15527.0,174.1605,174.2336,173.4476,173.5299,15527.0
2022-10-11 13:20:00,189.81,190.55,189.8,190.2,10531.0,173.4751,174.1514,173.4659,173.8315,10531.0
2022-10-11 13:30:00,190.26,190.58,189.95,190.55,9474.0,173.8863,174.1788,173.603,174.1514,9474.0
2022-10-11 13:40:00,190.58,191.05,190.58,190.95,19340.0,174.1788,174.6083,174.1788,174.5169,19340.0
2022-10-11 13:50:00,190.86,191.22,190.82,190.99,13079.0,174.4347,174.7637,174.3981,174.5535,13079.0
2022-10-11 14:00:00,190.98,191.29,190.76,190.94,22394.0,174.5444,174.8277,174.3433,174.5078,22394.0
2022-10-11 14:10:00,190.88,191.13,190.67,191.03,28445.0,174.453,174.6815,174.261,174.5901,28445.0
2022-10-11 14:20:00,191.03,191.68,190.96,191.63,18605.0,174.5901,175.1841,174.5261,175.1384,18605.0
2022-10-11 14:30:00,191.67,191.98,191.56,191.73,14463.0,175.175,175.4583,175.0745,175.2298,14463.0
2022-10-11 14:40:00,191.72,191.76,190.23,190.27,20733.0,175.2207,175.2572,173.8589,173.8955,20733.0
2022-10-11 14:50:00,190.28,190.38,189.45,189.58,26392.0,173.9046,173.996,173.146,173.2648,26392.0
2022-10-11 15:00:00,189.56,189.63,188.84,189.0,27744.0,173.2466,173.3105,172.5885,172.7348,27744.0
2022-10-11 15:10:00,189.04,189.29,188.44,189.24,30589.0,172.7713,172.9998,172.223,172.9541,30589.0
2022-10-11 15:20:00,189.26,189.87,189.07,189.44,28258.0,172.9724,173.5299,172.7987,173.1369,28258.0
2022-10-11 15:30:00,189.42,189.98,189.27,189.7,51331.0,173.1186,173.6304,172.9815,173.3745,51331.0
2022-10-11 15:40:00,189.65,189.67,188.99,189.36,64083.0,173.3288,173.3471,172.7256,173.0638,64083.0
2022-10-11 15:50:00,189.29,189.68,188.95,189.42,172979.0,172.9998,173.3562,172.6891,173.1186,172979.0
2022-10-12 09:30:00,188.58,189.35,187.07,187.32,75715.0,172.3509,173.0546,170.9709,171.1993,75715.0
2022-10-12 09:40:00,187.18,187.34,185.05,185.64,29219.0,171.0714,171.2176,169.1247,169.6639,29219.0
2022-10-12 09:50:00,185.67,185.85,184.51,184.52,42864.0,169.6913,169.8559,168.6312,168.6403,42864.0
2022-10-12 10:00:00,184.37,184.57,183.66,184.09,47567.0,168.5032,168.686,167.8543,168.2473,47567.0
2022-10-12 10:10:00,184.16,184.16,182.5,182.69,64809.0,168.3113,168.3113,166.7942,166.9678,64809.0
2022-10-12 10:20:00,182.6,183.79,182.5,183.59,68935.0,166.8855,167.9731,166.7942,167.7903,68935.0
2022-10-12 10:30:00,183.56,183.56,182.59,182.68,30958.0,167.7629,167.7629,166.8764,166.9587,30958.0
2022-10-12 10:40:00,182.68,183.99,182.43,183.97,35481.0,166.9587,168.1559,166.7302,168.1376,35481.0
2022-10-12 10:50:00,184.0,184.61,184.0,184.51,44397.0,168.1651,168.7226,168.1651,168.6312,44397.0
2022-10-12 11:00:00,184.61,185.62,184.44,184.59,115009.0,168.7226,169.6456,168.5672,168.7043,115009.0
2022-10-12 11:10:00,184.63,184.83,183.47,183.53,38952.0,168.7408,168.9236,167.6807,167.7355,38952.0
2022-10-12 11:20:00,183.45,183.76,182.93,183.13,28749.0,167.6624,167.9457,167.1871,167.3699,28749.0
2022-10-12 11:30:00,183.22,183.22,182.37,182.46,32787.0,167.4522,167.4522,166.6753,166.7576,32787.0
2022-10-12 11:40:00,182.44,183.88,182.3,183.75,27249.0,166.7393,168.0554,166.6114,167.9366,27249.0
2022-10-12 11:50:00,183.67,184.4,183.66,183.77,24775.0,167.8635,168.5306,167.8543,167.9549,24775.0
2022-10-12 12:00:00,183.88,184.84,183.66,184.19,19046.0,168.0554,168.9328,167.8543,168.3387,19046.0
2022-10-12 12:10:00,184.27,184.43,183.41,183.54,35504.0,168.4118,168.5581,167.6258,167.7446,35504.0
2022-10-12 12:20:00,183.68,184.1,183.54,183.68,30269.0,167.8726,168.2565,167.7446,167.8726,30269.0
2022-10-12 12:30:00,183.74,184.09,183.65,183.98,24968.0,167.9274,168.2473,167.8452,168.1468,24968.0
2022-10-12 12:40:00,183.97,184.81,183.82,184.81,34609.0,168.1376,168.9054,168.0006,168.9054,34609.0
2022-10-12 12:50:00,184.73,185.32,184.46,185.16,34373.0,168.8322,169.3715,168.5855,169.2252,34373.0
2022-10-12 13:00:00,185.22,185.33,184.73,185.06,25377.0,169.2801,169.3806,168.8322,169.1338,25377.0
2022-10-12 13:10:00,185.04,185.6,184.98,185.45,21596.0,169.1156,169.6274,169.0607,169.4903,21596.0
2022-10-12 13:20:00,185.58,185.82,185.34,185.71,29978.0,169.6091,169.8284,169.3897,169.7279,29978.0
2022-10-12 13:30:00,185.62,185.63,185.07,185.42,16759.0,169.6456,169.6548,169.143,169.4629,16759.0
2022-10-12 13:40:00,185.45,185.45,185.04,185.2,17661.0,169.4903,169.4903,169.1156,169.2618,17661.0
2022-10-12 13:50:00,185.25,185.41,184.89,185.41,13050.0,169.3075,169.4537,168.9785,169.4537,13050.0
2022-10-12 14:00:00,185.48,185.75,185.06,185.39,28670.0,169.5177,169.7645,169.1338,169.4354,28670.0
2022-10-12 14:10:00,185.21,186.01,185.16,185.56,23336.0,169.2709,170.0021,169.2252,169.5908,23336.0
2022-10-12 14:20:00,185.5,185.98,185.32,185.98,12321.0,169.536,169.9747,169.3715,169.9747,12321.0
2022-10-12 14:30:00,185.93,186.07,185.37,185.51,22841.0,169.929,170.0569,169.4172,169.5451,22841.0
2022-10-12 14:40:00,185.51,185.61,184.64,184.65,37616.0,169.5451,169.6365,168.75,168.7591,37616.0
2022-10-12 14:50:00,184.59,184.74,184.33,184.62,42267.0,168.7043,168.8414,168.4667,168.7317,42267.0
2022-10-12 15:00:00,184.64,184.78,184.36,184.53,24866.0,168.75,168.8779,168.4941,168.6495,24866.0
2022-10-12 15:10:00,184.46,184.61,184.12,184.59,26831.0,168.5855,168.7226,168.2747,168.7043,26831.0
2022-10-12 15:20:00,184.67,184.78,184.28,184.36,25000.0,168.7774,168.8779,168.421,168.4941,25000.0
2022-10-12 15:30:00,184.36,184.78,184.36,184.64,26367.0,168.4941,168.8779,168.4941,168.75,26367.0
2022-10-12 15:40:00,184.65,184.96,184.47,184.76,47289.0,168.7591,169.0424,168.5946,168.8597,47289.0
2022-10-12 15:50:00,184.68,184.73,183.55,183.76,155959.0,168.7865,168.8322,167.7538,167.9457,155959.0
2022-10-13 09:30:00,179.87,180.16,178.64,179.07,124732.0,164.3905,164.6555,163.2663,163.6593,124732.0
2022-10-13 09:40:00,179.08,180.21,178.17,179.94,40632.0,163.6685,164.7012,162.8368,164.4545,40632.0
2022-10-13 09:50:00,180.13,181.03,180.08,180.84,39443.0,164.6281,165.4507,164.5824,165.277,39443.0
2022-10-13 10:00:00,180.75,182.18,180.58,182.17,36049.0,165.1948,166.5017,165.0394,166.4926,36049.0
2022-10-13 10:10:00,182.07,183.88,181.47,183.02,40554.0,166.4012,168.0554,165.8528,167.2694,40554.0
2022-10-13 10:20:00,183.06,183.44,182.29,182.58,26734.0,167.306,167.6533,166.6022,166.8673,26734.0
2022-10-13 10:30:00,182.42,182.82,181.51,181.59,22673.0,166.721,167.0866,165.8893,165.9625,22673.0
2022-10-13 10:40:00,181.67,182.23,181.41,181.78,26164.0,166.0356,166.5474,165.798,166.1361,26164.0
2022-10-13 10:50:00,181.88,181.88,180.74,180.9,17554.0,166.2275,166.2275,165.1856,165.3318,17554.0
2022-10-13 11:00:00,180.84,182.0,180.5,181.97,23396.0,165.277,166.3372,164.9663,166.3098,23396.0
2022-10-13 11:10:00,181.89,183.67,181.62,183.15,65603.0,166.2366,167.8635,165.9899,167.3882,65603.0
2022-10-13 11:20:00,183.24,185.36,183.23,185.17,64785.0,167.4705,169.408,167.4613,169.2344,64785.0
2022-10-13 11:30:00,185.28,189.11,184.75,189.05,157187.0,169.3349,172.8353,168.8505,172.7805,157187.0
2022-10-13 11:40:00,188.93,189.25,187.47,187.75,103370.0,172.6708,172.9632,171.3364,171.5923,103370.0
2022-10-13 11:50:00,187.74,188.57,187.7,188.33,32308.0,171.5832,172.3418,171.5466,172.1224,32308.0
2022-10-13 12:00:00,188.48,189.72,188.37,188.79,69518.0,172.2595,173.3928,172.159,172.5428,69518.0
2022-10-13 12:10:00,188.79,188.97,187.82,187.85,30909.0,172.5428,172.7073,171.6563,171.6837,30909.0
2022-10-13 12:20:00,187.85,188.12,186.6,186.63,38841.0,171.6837,171.9305,170.5413,170.5687,38841.0
2022-10-13 12:30:00,186.63,187.0,186.26,186.66,29273.0,170.5687,170.9069,170.2306,170.5961,29273.0
2022-10-13 12:40:00,186.66,187.73,186.66,187.58,22686.0,170.5961,171.5741,170.5961,171.437,22686.0
2022-10-13 12:50:00,187.56,187.77,187.11,187.33,30170.0,171.4187,171.6106,171.0074,171.2085,30170.0
2022-10-13 13:00:00,187.2,188.37,187.2,188.08,39162.0,171.0897,172.159,171.0897,171.8939,39162.0
2022-10-13 13:10:00,188.14,188.32,187.55,187.99,41092.0,171.9488,172.1133,171.4096,171.8117,41092.0
2022-10-13 13:20:00,187.94,189.07,187.59,188.81,84757.0,171.766,172.7987,171.4461,172.5611,84757.0
2022-10-13 13:30:00,188.75,189.41,188.75,189.28,35532.0,172.5063,173.1095,172.5063,172.9907,35532.0
2022-10-13 13:40:00,189.11,189.14,188.19,188.76,45588.0,172.8353,172.8627,171.9945,172.5154,45588.0
2022-10-13 13:50:00,188.81,189.9,188.81,189.8,23498.0,172.5611,173.5573,172.5611,173.4659,23498.0
2022-10-13 14:00:00,189.75,189.98,189.13,189.46,63815.0,173.4202,173.6304,172.8536,173.1552,63815.0
2022-10-13 14:10:00,189.46,189.92,189.44,189.92,24118.0,173.1552,173.5756,173.1369,173.5756,24118.0
2022-10-13 14:20:00,189.87,190.01,189.41,189.6,44789.0,173.5299,173.6578,173.1095,173.2831,44789.0
2022-10-13 14:30:00,189.64,190.1,189.59,190.09,21997.0,173.3197,173.7401,173.274,173.731,21997.0
2022-10-13 14:40:00,190.08,190.85,189.99,190.79,28381.0,173.7218,174.4256,173.6396,174.3707,28381.0
2022-10-13 14:50:00,190.69,191.44,190.69,191.11,39364.0,174.2793,174.9648,174.2793,174.6632,39364.0
2022-10-13 15:00:00,191.01,191.19,190.74,190.99,51043.0,174.5718,174.7363,174.325,174.5535,51043.0
2022-10-13 15:10:00,190.99,190.99,190.38,190.48,29554.0,174.5535,174.5535,173.996,174.0874,29554.0
2022-10-13 15:20:00,190.45,190.66,189.84,190.0,33440.0,174.06,174.2519,173.5025,173.6487,33440.0
2022-10-13 15:30:00,189.9,190.07,189.19,189.91,46357.0,173.5573,173.7127,172.9084,173.5665,46357.0
2022-10-13 15:40:00,189.86,190.2,189.72,189.76,92370.0,173.5208,173.8315,173.3928,173.4294,92370.0
2022-10-13 15:50:00,189.63,190.35,189.53,189.9,245623.0,173.3105,173.9686,173.2192,173.5573,245623.0
2022-10-14 09:30:00,191.61,192.59,190.89,192.46,52260.0,175.1201,176.0158,174.4621,175.897,52260.0
2022-10-14 09:40:00,192.41,192.58,191.37,192.07,47099.0,175.8513,176.0067,174.9008,175.5406,47099.0
2022-10-14 09:50:00,192.25,192.67,191.52,191.87,36421.0,175.7051,176.0889,175.0379,175.3578,36421.0
2022-10-14 10:00:00,191.63,191.75,188.73,188.73,43216.0,175.1384,175.2481,172.488,172.488,43216.0
2022-10-14 10:10:00,188.94,189.24,187.21,187.86,41438.0,172.6799,172.9541,171.0988,171.6929,41438.0
2022-10-14 10:20:00,187.94,187.94,186.31,187.52,50570.0,171.766,171.766,170.2763,171.3821,50570.0
2022-10-14 10:30:00,187.52,188.23,187.21,187.96,22153.0,171.3821,172.031,171.0988,171.7843,22153.0
2022-10-14 10:40:00,187.95,188.11,187.45,187.54,25403.0,171.7751,171.9214,171.3182,171.4004,25403.0
2022-10-14 10:50:00,187.5,187.87,187.4,187.5,15576.0,171.3639,171.702,171.2725,171.3639,15576.0
2022-10-14 11:00:00,187.57,188.22,187.36,187.78,37734.0,171.4278,172.0219,171.2359,171.6198,37734.0
2022-10-14 11:10:00,187.73,187.73,186.92,187.06,79768.0,171.5741,171.5741,170.8338,170.9617,79768.0
2022-10-14 11:20:00,187.03,187.93,186.97,187.79,29153.0,170.9343,171.7568,170.8795,171.6289,29153.0
2022-10-14 11:30:00,187.75,187.92,187.24,187.66,15703.0,171.5923,171.7477,171.1262,171.5101,15703.0
2022-10-14 11:40:00,187.58,187.8,186.76,186.85,22476.0,171.437,171.638,170.6875,170.7698,22476.0
2022-10-14 11:50:00,186.94,186.94,185.59,185.62,12195.0,170.852,170.852,169.6182,169.6456,12195.0
2022-10-14 12:00:00,185.53,186.56,185.32,185.32,20105.0,169.5634,170.5047,169.3715,169.3715,20105.0
2022-10-14 12:10:00,185.26,185.91,185.26,185.85,22807.0,169.3166,169.9107,169.3166,169.8559,22807.0
2022-10-14 12:20:00,185.85,185.95,185.6,185.83,21593.0,169.8559,169.9472,169.6274,169.8376,21593.0
2022-10-14 12:30:00,185.83,186.35,185.75,186.16,30831.0,169.8376,170.3128,169.7645,170.1392,30831.0
2022-10-14 12:40:00,186.17,186.8,186.04,186.11,19158.0,170.1483,170.7241,170.0295,170.0935,19158.0
2022-10-14 12:50:00,186.08,186.42,185.83,186.34,15604.0,170.0661,170.3768,169.8376,170.3037,15604.0
2022-10-14 13:00:00,186.27,187.05,186.05,186.5,19986.0,170.2397,170.9526,170.0386,170.4499,19986.0
2022-10-14 13:10:00,186.49,186.76,186.17,186.5,23704.0,170.4408,170.6875,170.1483,170.4499,23704.0
2022-10-14 13:20:00,186.43,187.48,186.43,187.43,21024.0,170.3859,171.3456,170.3859,171.2999,21024.0
2022-10-14 13:30:00,187.44,187.9,187.4,187.59,17475.0,171.309,171.7294,171.2725,171.4461,17475.0
2022-10-14 13:40:00,187.58,187.77,187.14,187.72,19571.0,171.437,171.6106,171.0348,171.5649,19571.0
2022-10-14 13:50:00,187.58,187.81,187.27,187.78,22356.0,171.437,171.6472,171.1536,171.6198,22356.0
2022-10-14 14:00:00,187.75,187.76,187.4,187.54,19929.0,171.5923,171.6015,171.2725,171.4004,19929.0
2022-10-14 14:10:00,187.6,187.73,186.99,187.08,20160.0,171.4552,171.5741,170.8977,170.98,20160.0
2022-10-14 14:20:00,187.09,187.36,186.86,187.04,22109.0,170.9891,171.2359,170.7789,170.9434,22109.0
2022-10-14 14:30:00,187.0,187.06,186.4,186.4,19852.0,170.9069,170.9617,170.3585,170.3585,19852.0
2022-10-14 14:40:00,186.48,186.5,185.92,186.17,25243.0,170.4316,170.4499,169.9198,170.1483,25243.0
2022-10-14 14:50:00,186.14,186.56,186.03,186.24,25686.0,170.1209,170.5047,170.0204,170.2123,25686.0
2022-10-14 15:00:00,186.31,186.46,185.35,185.46,33707.0,170.2763,170.4134,169.3989,169.4994,33707.0
2022-10-14 15:10:00,185.49,185.63,185.06,185.27,23872.0,169.5268,169.6548,169.1338,169.3258,23872.0
2022-10-14 15:20:00,185.25,186.09,185.21,186.02,35509.0,169.3075,170.0752,169.2709,170.0112,35509.0
2022-10-14 15:30:00,185.97,186.47,185.77,185.85,44429.0,169.9655,170.4225,169.7827,169.8559,44429.0
2022-10-14 15:40:00,185.82,186.38,185.68,186.14,93185.0,169.8284,170.3402,169.7005,170.1209,93185.0
2022-10-14 15:50:00,186.15,186.67,185.68,185.96,244807.0,170.13,170.6053,169.7005,169.9564,244807.0
2022-10-17 09:30:00,189.76,191.48,188.83,191.24,40800.0,173.4294,175.0013,172.5794,174.782,40800.0
2022-10-17 09:40:00,191.33,192.1,191.06,191.97,25228.0,174.8642,175.568,174.6175,175.4492,25228.0
2022-10-17 09:50:00,191.97,193.3,191.97,192.52,31584.0,175.4492,176.6647,175.4492,175.9518,31584.0
2022-10-17 10:00:00,192.68,193.59,192.01,193.59,30152.0,176.0981,176.9298,175.4857,176.9298,30152.0
2022-10-17 10:10:00,193.52,194.85,193.5,194.77,30228.0,176.8658,178.0813,176.8475,178.0082,30228.0
2022-10-17 10:20:00,194.83,195.0,193.65,194.07,18534.0,178.063,178.2184,176.9846,177.3684,18534.0
2022-10-17 10:30:00,194.0,195.33,193.81,195.33,35759.0,177.3045,178.52,177.1308,178.52,35759.0
2022-10-17 10:40:00,195.39,195.9,195.36,195.79,27145.0,178.5748,179.041,178.5474,178.9404,27145.0
2022-10-17 10:50:00,195.68,195.68,194.55,194.94,23610.0,178.8399,178.8399,177.8071,178.1636,23610.0
2022-10-17 11:00:00,194.94,195.56,194.68,194.81,34167.0,178.1636,178.7302,177.9259,178.0448,34167.0
2022-10-17 11:10:00,194.75,194.76,193.92,194.09,37360.0,177.9899,177.9991,177.2314,177.3867,37360.0
2022-10-17 11:20:00,194.1,194.43,193.52,194.19,35702.0,177.3959,177.6975,176.8658,177.4781,35702.0
2022-10-17 11:30:00,194.08,194.84,194.0,194.83,10972.0,177.3776,178.0722,177.3045,178.063,10972.0
2022-10-17 11:40:00,194.86,195.05,194.58,194.96,12051.0,178.0905,178.2641,177.8346,178.1818,12051.0
2022-10-17 11:50:00,194.96,195.5,194.79,194.79,18833.0,178.1818,178.6754,178.0265,178.0265,18833.0
2022-10-17 12:00:00,194.9,195.56,194.8,195.56,21419.0,178.127,178.7302,178.0356,178.7302,21419.0
2022-10-17 12:10:00,195.58,195.8,195.0,195.16,15101.0,178.7485,178.9496,178.2184,178.3646,15101.0
2022-10-17 12:20:00,195.15,195.52,194.82,195.52,15552.0,178.3555,178.6937,178.0539,178.6937,15552.0
2022-10-17 12:30:00,195.49,195.57,195.2,195.5,13769.0,178.6662,178.7394,178.4012,178.6754,13769.0
2022-10-17 12:40:00,195.42,195.42,194.56,194.87,18944.0,178.6023,178.6023,177.8163,178.0996,18944.0
2022-10-17 12:50:00,194.78,195.04,194.36,194.46,24767.0,178.0173,178.255,177.6335,177.7249,24767.0
2022-10-17 13:00:00,194.45,194.52,194.03,194.17,19285.0,177.7157,177.7797,177.3319,177.4598,19285.0
2022-10-17 13:10:00,194.2,194.28,193.75,193.76,14580.0,177.4873,177.5604,177.076,177.0851,14580.0
2022-10-17 13:20:00,193.83,193.96,193.42,193.77,52849.0,177.1491,177.2679,176.7744,177.0943,52849.0
2022-10-17 13:30:00,193.8,194.22,193.65,194.13,11919.0,177.1217,177.5055,176.9846,177.4233,11919.0
2022-10-17 13:40:00,194.22,194.5,193.86,194.49,59250.0,177.5055,177.7614,177.1765,177.7523,59250.0
2022-10-17 13:50:00,194.49,195.12,194.42,195.11,37350.0,177.7523,178.3281,177.6883,178.3189,37350.0
2022-10-17 14:00:00,195.1,195.15,194.57,194.86,40702.0,178.3098,178.3555,177.8254,178.0905,40702.0
2022-10-17 14:10:00,194.77,194.87,193.87,194.05,19683.0,178.0082,178.0996,177.1857,177.3502,19683.0
2022-10-17 14:20:00,194.06,194.33,193.79,194.2,58374.0,177.3593,177.6061,177.1125,177.4873,58374.0
2022-10-17 14:30:00,194.12,194.22,193.91,194.06,23988.0,177.4141,177.5055,177.2222,177.3593,23988.0
2022-10-17 14:40:00,194.11,194.47,194.08,194.38,20412.0,177.405,177.734,177.3776,177.6518,20412.0
2022-10-17 14:50:00,194.39,194.39,194.02,194.13,20164.0,177.6609,177.6609,177.3227,177.4233,20164.0
2022-10-17 15:00:00,194.13,194.16,193.3,193.49,34622.0,177.4233,177.4507,176.6647,176.8384,34622.0
2022-10-17 15:10:00,193.45,193.52,193.04,193.3,36387.0,176.8018,176.8658,176.4271,176.6647,36387.0
2022-10-17 15:20:00,193.27,193.41,193.03,193.3,23920.0,176.6373,176.7652,176.4179,176.6647,23920.0
2022-10-17 15:30:00,193.32,193.67,193.0,193.16,38090.0,176.683,177.0029,176.3905,176.5368,38090.0
2022-10-17 15:40:00,193.13,193.61,193.13,193.41,48221.0,176.5093,176.948,176.5093,176.7652,48221.0
2022-10-17 15:50:00,193.43,193.73,192.24,192.61,189291.0,176.7835,177.0577,175.6959,176.0341,189291.0
2022-10-18 09:30:00,194.52,195.87,194.22,195.15,69343.0,177.7797,179.0135,177.5055,178.3555,69343.0
2022-10-18 09:40:00,195.3,195.97,194.49,195.81,41247.0,178.4926,179.1049,177.7523,178.9587,41247.0
2022-10-18 09:50:00,195.87,196.29,195.14,195.7,45814.0,179.0135,179.3974,178.3464,178.8582,45814.0
2022-10-18 10:00:00,195.7,195.99,194.88,195.84,23108.0,178.8582,179.1232,178.1087,178.9861,23108.0
2022-10-18 10:10:00,195.88,197.19,195.51,196.84,96290.0,179.0227,180.2199,178.6845,179.9001,96290.0
2022-10-18 10:20:00,196.79,196.79,195.41,195.5,30726.0,179.8544,179.8544,178.5931,178.6754,30726.0
2022-10-18 10:30:00,195.54,196.26,195.27,195.77,43009.0,178.7119,179.37,178.4652,178.9221,43009.0
2022-10-18 10:40:00,195.69,196.64,195.58,196.41,28049.0,178.849,179.7173,178.7485,179.5071,28049.0
2022-10-18 10:50:00,196.38,196.44,195.82,196.02,32735.0,179.4796,179.5345,178.9678,179.1506,32735.0
2022-10-18 11:00:00,196.02,196.37,195.65,196.0,99456.0,179.1506,179.4705,178.8125,179.1323,99456.0
2022-10-18 11:10:00,196.0,196.15,194.63,194.63,82963.0,179.1323,179.2694,177.8802,177.8802,82963.0
2022-10-18 11:20:00,194.6,195.25,194.49,195.03,51761.0,177.8528,178.4469,177.7523,178.2458,51761.0
2022-10-18 11:30:00,195.06,195.49,194.74,195.14,79426.0,178.2732,178.6662,177.9808,178.3464,79426.0
2022-10-18 11:40:00,195.18,196.05,194.83,195.92,53119.0,178.3829,179.178,178.063,179.0592,53119.0
2022-10-18 11:50:00,195.83,196.48,195.76,196.34,31390.0,178.977,179.571,178.913,179.4431,31390.0
2022-10-18 12:00:00,196.3,196.75,196.08,196.69,32583.0,179.4065,179.8178,179.2055,179.763,32583.0
2022-10-18 12:10:00,196.64,197.24,196.56,197.03,75701.0,179.7173,180.2656,179.6442,180.0737,75701.0
2022-10-18 12:20:00,197.0,197.19,196.51,196.53,58252.0,180.0463,180.2199,179.5985,179.6167,58252.0
2022-10-18 12:30:00,196.46,197.43,196.23,197.28,20731.0,179.5528,180.4393,179.3426,180.3022,20731.0
2022-10-18 12:40:00,197.34,197.94,197.26,197.3,29454.0,180.357,180.9054,180.2839,180.3205,29454.0
2022-10-18 12:50:00,197.4,197.41,196.13,196.37,17771.0,180.4119,180.421,179.2512,179.4705,17771.0
2022-10-18 13:00:00,196.36,197.1,196.15,196.85,67085.0,179.4614,180.1377,179.2694,179.9092,67085.0
2022-10-18 13:10:00,196.81,197.62,196.66,197.25,32442.0,179.8726,180.6129,179.7355,180.2748,32442.0
2022-10-18 13:20:00,197.22,197.41,196.89,197.21,16341.0,180.2474,180.421,179.9458,180.2382,16341.0
2022-10-18 13:30:00,197.24,197.57,196.76,196.9,19373.0,180.2656,180.5672,179.8269,179.9549,19373.0
2022-10-18 13:40:00,196.99,197.23,196.68,196.81,15186.0,180.0371,180.2565,179.7538,179.8726,15186.0
2022-10-18 13:50:00,196.87,197.5,196.85,197.19,21104.0,179.9275,180.5033,179.9092,180.2199,21104.0
2022-10-18 14:00:00,197.18,197.25,196.85,196.88,28578.0,180.2108,180.2748,179.9092,179.9366,28578.0
2022-10-18 14:10:00,196.84,197.35,196.82,197.05,38844.0,179.9001,180.3662,179.8818,180.092,38844.0
2022-10-18 14:20:00,197.07,197.36,196.98,197.06,23366.0,180.1103,180.3753,180.028,180.1011,23366.0
2022-10-18 14:30:00,197.04,197.16,196.63,196.74,91067.0,180.0828,180.1925,179.7081,179.8087,91067.0
2022-10-18 14:40:00,196.71,196.82,195.45,196.09,77187.0,179.7812,179.8818,178.6297,179.2146,77187.0
2022-10-18 14:50:00,196.03,196.53,195.9,196.5,26504.0,179.1598,179.6167,179.041,179.5893,26504.0
2022-10-18 15:00:00,196.51,196.76,195.98,196.54,38034.0,179.5985,179.8269,179.1141,179.6259,38034.0
2022-10-18 15:10:00,196.58,196.58,195.92,196.22,41266.0,179.6624,179.6624,179.0592,179.3334,41266.0
2022-10-18 15:20:00,196.21,196.67,196.2,196.39,38709.0,179.3243,179.7447,179.3151,179.4888,38709.0
2022-10-18 15:30:00,196.3,197.16,196.14,197.16,88065.0,179.4065,180.1925,179.2603,180.1925,88065.0
2022-10-18 15:40:00,197.14,197.61,197.07,197.38,86521.0,180.1742,180.6038,180.1103,180.3936,86521.0
2022-10-18 15:50:00,197.36,197.64,196.9,197.27,265277.0,180.3753,180.6312,179.9549,180.2931,265277.0
2022-10-19 09:30:00,195.01,195.03,192.76,193.74,59869.0,178.2275,178.2458,176.1712,177.0668,59869.0
2022-10-19 09:40:00,194.0,194.6,193.25,194.22,26778.0,177.3045,177.8528,176.619,177.5055,26778.0
2022-10-19 09:50:00,194.39,195.57,193.85,194.64,26257.0,177.6609,178.7394,177.1674,177.8894,26257.0
2022-10-19 10:00:00,194.64,196.19,194.29,194.94,21826.0,177.8894,179.306,177.5695,178.1636,21826.0
2022-10-19 10:10:00,194.99,195.3,194.48,194.96,15424.0,178.2093,178.4926,177.7432,178.1818,15424.0
2022-10-19 10:20:00,195.01,195.74,194.86,195.17,18261.0,178.2275,178.8947,178.0905,178.3738,18261.0
2022-10-19 10:30:00,195.28,195.32,194.53,194.61,16827.0,178.4743,178.5109,177.7889,177.862,16827.0
2022-10-19 10:40:00,194.64,194.64,193.97,194.19,13176.0,177.8894,177.8894,177.277,177.4781,13176.0
2022-10-19 10:50:00,194.16,194.6,194.0,194.34,32130.0,177.4507,177.8528,177.3045,177.6152,32130.0
2022-10-19 11:00:00,194.19,194.24,193.71,193.98,34260.0,177.4781,177.5238,177.0394,177.2862,34260.0
2022-10-19 11:10:00,193.94,194.11,193.49,194.01,34021.0,177.2496,177.405,176.8384,177.3136,34021.0
2022-10-19 11:20:00,194.02,194.02,193.16,193.45,15952.0,177.3227,177.3227,176.5368,176.8018,15952.0
2022-10-19 11:30:00,193.28,193.88,193.11,193.71,17486.0,176.6464,177.1948,176.4911,177.0394,17486.0
2022-10-19 11:40:00,193.87,193.87,193.25,193.36,9453.0,177.1857,177.1857,176.619,176.7195,9453.0
2022-10-19 11:50:00,193.25,193.6,193.25,193.33,8701.0,176.619,176.9389,176.619,176.6921,8701.0
2022-10-19 12:00:00,193.34,193.46,192.84,192.91,21573.0,176.7013,176.8109,176.2443,176.3083,21573.0
2022-10-19 12:10:00,192.98,193.04,192.6,192.6,7552.0,176.3722,176.4271,176.025,176.025,7552.0
2022-10-19 12:20:00,192.64,192.65,192.04,192.18,10310.0,176.0615,176.0706,175.5131,175.6411,10310.0
2022-10-19 12:30:00,192.12,192.4,192.06,192.06,9358.0,175.5863,175.8422,175.5314,175.5314,9358.0
2022-10-19 12:40:00,192.11,192.23,191.24,191.76,15674.0,175.5771,175.6868,174.782,175.2572,15674.0
2022-10-19 12:50:00,191.77,191.97,191.67,191.85,17415.0,175.2664,175.4492,175.175,175.3395,17415.0
2022-10-19 13:00:00,191.8,192.16,190.51,190.68,19797.0,175.2938,175.6228,174.1148,174.2702,19797.0
2022-10-19 13:10:00,190.62,191.55,190.55,191.31,18844.0,174.2153,175.0653,174.1514,174.846,18844.0
2022-10-19 13:20:00,191.45,191.86,191.45,191.68,14569.0,174.9739,175.3486,174.9739,175.1841,14569.0
2022-10-19 13:30:00,191.59,191.66,191.19,191.19,10570.0,175.1019,175.1658,174.7363,174.7363,10570.0
2022-10-19 13:40:00,191.19,191.51,190.9,191.03,15533.0,174.7363,175.0288,174.4713,174.5901,15533.0
2022-10-19 13:50:00,191.03,191.54,190.96,191.51,14095.0,174.5901,175.0562,174.5261,175.0288,14095.0
2022-10-19 14:00:00,191.5,191.75,191.1,191.57,13851.0,175.0196,175.2481,174.654,175.0836,13851.0
2022-10-19 14:10:00,191.52,192.21,191.42,191.87,20596.0,175.0379,175.6685,174.9465,175.3578,20596.0
2022-10-19 14:20:00,191.87,192.08,191.73,192.02,19925.0,175.3578,175.5497,175.2298,175.4949,19925.0
2022-10-19 14:30:00,191.94,191.94,191.25,191.29,10825.0,175.4217,175.4217,174.7911,174.8277,10825.0
2022-10-19 14:40:00,191.29,191.29,190.77,190.77,31556.0,174.8277,174.8277,174.3524,174.3524,31556.0
2022-10-19 14:50:00,190.74,191.47,190.74,191.37,43457.0,174.325,174.9922,174.325,174.9008,43457.0
2022-10-19 15:00:00,191.43,191.63,191.15,191.61,21412.0,174.9556,175.1384,174.6997,175.1201,21412.0
2022-10-19 15:10:00,191.6,191.96,191.5,191.89,14135.0,175.111,175.44,175.0196,175.3761,14135.0
2022-10-19 15:20:00,191.9,191.98,190.97,190.98,26823.0,175.3852,175.4583,174.5352,174.5444,26823.0
2022-10-19 15:30:00,191.03,191.48,190.83,191.19,23400.0,174.5901,175.0013,174.4073,174.7363,23400.0
2022-10-19 15:40:00,191.24,191.42,190.8,190.88,32643.0,174.782,174.9465,174.3799,174.453,32643.0
2022-10-19 15:50:00,190.77,191.13,190.6,190.98,127851.0,174.3524,174.6815,174.1971,174.5444,127851.0
2022-10-20 09:30:00,191.15,191.16,186.47,186.75,116748.0,174.6997,174.7089,170.4225,170.6784,116748.0
2022-10-20 09:40:00,186.88,187.1,185.37,185.88,69138.0,170.7972,170.9983,169.4172,169.8833,69138.0
2022-10-20 09:50:00,186.04,187.81,185.89,186.84,43653.0,170.0295,171.6472,169.8924,170.7607,43653.0
2022-10-20 10:00:00,186.83,188.82,186.78,187.99,49034.0,170.7515,172.5703,170.7058,171.8117,49034.0
2022-10-20 10:10:00,187.99,189.53,187.79,189.53,47574.0,171.8117,173.2192,171.6289,173.2192,47574.0
2022-10-20 10:20:00,189.39,189.73,189.02,189.41,20746.0,173.0912,173.4019,172.753,173.1095,20746.0
2022-10-20 10:30:00,189.34,189.56,187.9,187.9,46507.0,173.0455,173.2466,171.7294,171.7294,46507.0
2022-10-20 10:40:00,188.02,188.57,187.16,188.28,21464.0,171.8391,172.3418,171.0531,172.0767,21464.0
2022-10-20 10:50:00,188.28,189.9,188.27,189.56,29694.0,172.0767,173.5573,172.0676,173.2466,29694.0
2022-10-20 11:00:00,189.7,190.26,188.84,189.39,52856.0,173.3745,173.8863,172.5885,173.0912,52856.0
2022-10-20 11:10:00,189.24,189.24,188.62,188.9,24506.0,172.9541,172.9541,172.3875,172.6434,24506.0
2022-10-20 11:20:00,188.78,190.24,188.69,189.54,38576.0,172.5337,173.8681,172.4514,173.2283,38576.0
2022-10-20 11:30:00,189.5,190.16,189.22,189.74,43374.0,173.1917,173.7949,172.9358,173.4111,43374.0
2022-10-20 11:40:00,189.65,190.23,189.45,189.46,35937.0,173.3288,173.8589,173.146,173.1552,35937.0
2022-10-20 11:50:00,189.45,190.25,189.29,189.32,70109.0,173.146,173.8772,172.9998,173.0272,70109.0
2022-10-20 12:00:00,189.36,189.47,187.61,187.81,41025.0,173.0638,173.1643,171.4644,171.6472,41025.0
2022-10-20 12:10:00,187.86,188.46,187.64,188.24,23898.0,171.6929,172.2412,171.4918,172.0402,23898.0
2022-10-20 12:20:00,188.23,188.28,187.54,188.28,26650.0,172.031,172.0767,171.4004,172.0767,26650.0
2022-10-20 12:30:00,188.1,188.1,187.48,187.48,15138.0,171.9122,171.9122,171.3456,171.3456,15138.0
2022-10-20 12:40:00,187.55,187.84,187.38,187.77,18284.0,171.4096,171.6746,171.2542,171.6106,18284.0
2022-10-20 12:50:00,187.76,188.26,187.64,188.17,16974.0,171.6015,172.0584,171.4918,171.9762,16974.0
2022-10-20 13:00:00,188.15,188.35,187.3,187.66,20256.0,171.9579,172.1407,171.1811,171.5101,20256.0
2022-10-20 13:10:00,187.62,188.18,187.57,188.03,15554.0,171.4735,171.9853,171.4278,171.8482,15554.0
2022-10-20 13:20:00,188.05,188.52,187.91,188.52,29789.0,171.8665,172.2961,171.7386,172.2961,29789.0
2022-10-20 13:30:00,188.44,188.44,187.73,187.96,12401.0,172.223,172.223,171.5741,171.7843,12401.0
2022-10-20 13:40:00,187.81,187.85,187.08,187.09,24836.0,171.6472,171.6837,170.98,170.9891,24836.0
2022-10-20 13:50:00,187.05,187.51,186.66,187.41,30079.0,170.9526,171.373,170.5961,171.2816,30079.0
2022-10-20 14:00:00,187.44,187.44,186.26,186.69,14311.0,171.309,171.309,170.2306,170.6236,14311.0
2022-10-20 14:10:00,186.54,186.55,185.91,186.34,26236.0,170.4865,170.4956,169.9107,170.3037,26236.0
2022-10-20 14:20:00,186.42,186.73,186.23,186.3,18185.0,170.3768,170.6601,170.2031,170.2671,18185.0
2022-10-20 14:30:00,186.33,187.04,186.25,186.99,27025.0,170.2945,170.9434,170.2214,170.8977,27025.0
2022-10-20 14:40:00,187.0,187.25,186.64,186.84,21569.0,170.9069,171.1354,170.5779,170.7607,21569.0
2022-10-20 14:50:00,186.85,187.61,186.57,187.27,21484.0,170.7698,171.4644,170.5139,171.1536,21484.0
2022-10-20 15:00:00,187.21,187.83,187.1,187.75,28572.0,171.0988,171.6655,170.9983,171.5923,28572.0
2022-10-20 15:10:00,187.82,187.92,187.2,187.22,27875.0,171.6563,171.7477,171.0897,171.108,27875.0
2022-10-20 15:20:00,187.19,187.22,186.6,187.0,32916.0,171.0805,171.108,170.5413,170.9069,32916.0
2022-10-20 15:30:00,187.06,187.82,186.79,187.47,42481.0,170.9617,171.6563,170.715,171.3364,42481.0
2022-10-20 15:40:00,187.46,188.36,187.42,188.12,63710.0,171.3273,172.1498,171.2907,171.9305,63710.0
2022-10-20 15:50:00,188.18,188.67,187.78,187.84,194708.0,171.9853,172.4332,171.6198,171.6746,194708.0
2022-10-21 09:30:00,188.97,188.97,186.25,186.28,175292.0,172.7073,172.7073,170.2214,170.2488,175292.0
2022-10-21 09:40:00,186.2,187.44,185.17,186.77,25078.0,170.1757,171.309,169.2344,170.6967,25078.0
2022-10-21 09:50:00,186.78,188.16,185.94,188.05,27811.0,170.7058,171.9671,169.9381,171.8665,27811.0
2022-10-21 10:00:00,188.05,188.64,187.29,188.33,22774.0,171.8665,172.4057,171.1719,172.1224,22774.0
2022-10-21 10:10:00,188.34,188.57,187.62,187.84,25409.0,172.1316,172.3418,171.4735,171.6746,25409.0
2022-10-21 10:20:00,187.84,187.91,185.57,185.57,29621.0,171.6746,171.7386,169.5999,169.5999,29621.0
2022-10-21 10:30:00,185.78,186.02,184.41,184.68,32935.0,169.7919,170.0112,168.5398,168.7865,32935.0
2022-10-21 10:40:00,184.59,185.05,184.02,184.6,17850.0,168.7043,169.1247,168.1833,168.7134,17850.0
2022-10-21 10:50:00,184.82,185.13,183.59,183.59,15358.0,168.9145,169.1978,167.7903,167.7903,15358.0
2022-10-21 11:00:00,183.74,183.84,183.26,183.82,19686.0,167.9274,168.0188,167.4887,168.0006,19686.0
2022-10-21 11:10:00,183.81,184.23,183.39,183.39,25451.0,167.9914,168.3753,167.6076,167.6076,25451.0
2022-10-21 11:20:00,183.29,184.35,183.12,184.35,32344.0,167.5162,168.4849,167.3608,168.4849,32344.0
2022-10-21 11:30:00,184.36,184.75,183.91,184.19,60406.0,168.4941,168.8505,168.0828,168.3387,60406.0
2022-10-21 11:40:00,184.18,185.45,184.04,184.95,28729.0,168.3296,169.4903,168.2016,169.0333,28729.0
2022-10-21 11:50:00,185.05,185.21,184.45,184.74,30628.0,169.1247,169.2709,168.5763,168.8414,30628.0
2022-10-21 12:00:00,184.75,185.88,184.65,185.83,47698.0,168.8505,169.8833,168.7591,169.8376,47698.0
2022-10-21 12:10:00,185.82,185.92,184.92,184.99,21232.0,169.8284,169.9198,169.0059,169.0699,21232.0
2022-10-21 12:20:00,184.97,185.41,184.51,185.03,25408.0,169.0516,169.4537,168.6312,169.1064,25408.0
2022-10-21 12:30:00,184.98,185.99,184.98,185.13,11404.0,169.0607,169.9838,169.0607,169.1978,11404.0
2022-10-21 12:40:00,185.14,186.2,185.11,186.08,12047.0,169.207,170.1757,169.1795,170.0661,12047.0
2022-10-21 12:50:00,186.15,186.31,185.44,185.49,12432.0,170.13,170.2763,169.4811,169.5268,12432.0
2022-10-21 13:00:00,185.35,185.66,185.31,185.33,19181.0,169.3989,169.6822,169.3623,169.3806,19181.0
2022-10-21 13:10:00,185.34,186.1,185.13,186.1,20402.0,169.3897,170.0843,169.1978,170.0843,20402.0
2022-10-21 13:20:00,186.06,186.2,185.47,185.79,9535.0,170.0478,170.1757,169.5086,169.801,9535.0
2022-10-21 13:30:00,185.9,186.37,185.73,185.77,8766.0,169.9015,170.3311,169.7462,169.7827,8766.0
2022-10-21 13:40:00,185.81,186.31,185.65,186.3,22175.0,169.8193,170.2763,169.6731,170.2671,22175.0
2022-10-21 13:50:00,186.28,186.45,186.14,186.37,14695.0,170.2488,170.4042,170.1209,170.3311,14695.0
2022-10-21 14:00:00,186.36,187.04,186.28,186.82,17292.0,170.322,170.9434,170.2488,170.7424,17292.0
2022-10-21 14:10:00,186.84,187.06,186.11,186.14,24063.0,170.7607,170.9617,170.0935,170.1209,24063.0
2022-10-21 14:20:00,186.18,186.45,186.01,186.15,19686.0,170.1575,170.4042,170.0021,170.13,19686.0
2022-10-21 14:30:00,186.15,186.25,185.86,186.15,20858.0,170.13,170.2214,169.865,170.13,20858.0
2022-10-21 14:40:00,186.19,186.73,185.87,186.64,21729.0,170.1666,170.6601,169.8741,170.5779,21729.0
2022-10-21 14:50:00,186.67,186.92,186.43,186.92,10797.0,170.6053,170.8338,170.3859,170.8338,10797.0
2022-10-21 15:00:00,186.91,187.22,186.71,186.78,10526.0,170.8246,171.108,170.6418,170.7058,10526.0
2022-10-21 15:10:00,186.75,186.96,186.68,186.85,16996.0,170.6784,170.8703,170.6144,170.7698,16996.0
2022-10-21 15:20:00,186.83,187.52,186.77,187.49,17935.0,170.7515,171.3821,170.6967,171.3547,17935.0
2022-10-21 15:30:00,187.38,187.75,187.35,187.68,29261.0,171.2542,171.5923,171.2268,171.5284,29261.0
2022-10-21 15:40:00,187.75,187.84,187.35,187.69,52863.0,171.5923,171.6746,171.2268,171.5375,52863.0
2022-10-21 15:50:00,187.72,187.77,187.1,187.65,189074.0,171.5649,171.6106,170.9983,171.5009,189074.0
2022-10-24 09:30:00,189.92,191.43,189.01,190.02,52330.0,173.5756,174.9556,172.7439,173.667,52330.0
2022-10-24 09:40:00,190.0,190.0,188.0,188.85,37897.0,173.6487,173.6487,171.8208,172.5977,37897.0
2022-10-24 09:50:00,189.04,189.93,188.49,188.8,21192.0,172.7713,173.5847,172.2687,172.552,21192.0
2022-10-24 10:00:00,188.65,188.98,186.41,186.64,31996.0,172.4149,172.7165,170.3677,170.5779,31996.0
2022-10-24 10:10:00,186.63,186.63,184.81,186.17,58713.0,170.5687,170.5687,168.9054,170.1483,58713.0
2022-10-24 10:20:00,186.17,186.17,184.73,185.59,45776.0,170.1483,170.1483,168.8322,169.6182,45776.0
2022-10-24 10:30:00,185.55,186.12,185.27,185.89,31612.0,169.5817,170.1026,169.3258,169.8924,31612.0
2022-10-24 10:40:00,185.88,186.09,184.7,185.29,30902.0,169.8833,170.0752,168.8048,169.344,30902.0
2022-10-24 10:50:00,185.32,186.48,185.18,186.45,23035.0,169.3715,170.4316,169.2435,170.4042,23035.0
2022-10-24 11:00:00,186.43,186.77,186.17,186.31,25486.0,170.3859,170.6967,170.1483,170.2763,25486.0
2022-10-24 11:10:00,186.51,186.78,185.59,185.81,14745.0,170.4591,170.7058,169.6182,169.8193,14745.0
2022-10-24 11:20:00,185.75,186.62,185.74,186.56,18372.0,169.7645,170.5596,169.7553,170.5047,18372.0
2022-10-24 11:30:00,186.55,187.14,186.34,186.66,13724.0,170.4956,171.0348,170.3037,170.5961,13724.0
2022-10-24 11:40:00,186.68,187.16,186.46,186.85,23043.0,170.6144,171.0531,170.4134,170.7698,23043.0
2022-10-24 11:50:00,186.85,187.36,186.77,187.14,10389.0,170.7698,171.2359,170.6967,171.0348,10389.0
2022-10-24 12:00:00,187.11,187.32,186.71,186.74,14504.0,171.0074,171.1993,170.6418,170.6693,14504.0
2022-10-24 12:10:00,186.73,187.16,186.41,186.9,15744.0,170.6601,171.0531,170.3677,170.8155,15744.0
2022-10-24 12:20:00,187.0,187.0,186.36,186.7,17568.0,170.9069,170.9069,170.322,170.6327,17568.0
2022-10-24 12:30:00,186.74,186.77,186.28,186.46,17486.0,170.6693,170.6967,170.2488,170.4134,17486.0
2022-10-24 12:40:00,186.45,186.66,186.27,186.43,12703.0,170.4042,170.5961,170.2397,170.3859,12703.0
2022-10-24 12:50:00,186.42,186.8,186.3,186.31,20829.0,170.3768,170.7241,170.2671,170.2763,20829.0
2022-10-24 13:00:00,186.39,186.4,185.8,185.91,7942.0,170.3494,170.3585,169.8102,169.9107,7942.0
2022-10-24 13:10:00,185.83,185.83,185.29,185.41,7699.0,169.8376,169.8376,169.344,169.4537,7699.0
2022-10-24 13:20:00,185.35,185.51,185.06,185.12,25984.0,169.3989,169.5451,169.1338,169.1887,25984.0
2022-10-24 13:30:00,185.16,185.18,184.32,184.56,34836.0,169.2252,169.2435,168.4575,168.6769,34836.0
2022-10-24 13:40:00,184.47,184.85,184.18,184.73,22650.0,168.5946,168.9419,168.3296,168.8322,22650.0
2022-10-24 13:50:00,184.73,185.14,184.63,185.14,15934.0,168.8322,169.207,168.7408,169.207,15934.0
2022-10-24 14:00:00,185.25,185.77,185.25,185.42,31839.0,169.3075,169.7827,169.3075,169.4629,31839.0
2022-10-24 14:10:00,185.33,185.64,185.28,185.56,12396.0,169.3806,169.6639,169.3349,169.5908,12396.0
2022-10-24 14:20:00,185.65,185.67,185.25,185.37,16032.0,169.6731,169.6913,169.3075,169.4172,16032.0
2022-10-24 14:30:00,185.5,185.73,185.4,185.53,12587.0,169.536,169.7462,169.4446,169.5634,12587.0
2022-10-24 14:40:00,185.53,185.91,185.35,185.63,15890.0,169.5634,169.9107,169.3989,169.6548,15890.0
2022-10-24 14:50:00,185.59,186.14,185.52,186.0,15107.0,169.6182,170.1209,169.5543,169.9929,15107.0
2022-10-24 15:00:00,185.95,186.21,185.89,186.06,18541.0,169.9472,170.1849,169.8924,170.0478,18541.0
2022-10-24 15:10:00,186.16,186.19,185.9,186.05,41194.0,170.1392,170.1666,169.9015,170.0386,41194.0
2022-10-24 15:20:00,185.99,186.1,185.8,185.9,24203.0,169.9838,170.0843,169.8102,169.9015,24203.0
2022-10-24 15:30:00,185.88,186.1,185.54,185.67,23606.0,169.8833,170.0843,169.5725,169.6913,23606.0
2022-10-24 15:40:00,185.67,185.74,185.23,185.41,51328.0,169.6913,169.7553,169.2892,169.4537,51328.0
2022-10-24 15:50:00,185.38,185.51,185.03,185.44,109454.0,169.4263,169.5451,169.1064,169.4811,109454.0
2022-10-25 09:30:00,185.96,189.98,185.92,189.37,74700.0,169.9564,173.6304,169.9198,173.0729,74700.0
2022-10-25 09:40:00,189.38,191.69,188.79,191.39,77980.0,173.0821,175.1933,172.5428,174.9191,77980.0
2022-10-25 09:50:00,191.53,192.0,189.83,190.82,41022.0,175.047,175.4766,173.4933,174.3981,41022.0
2022-10-25 10:00:00,190.48,191.33,189.58,191.28,36993.0,174.0874,174.8642,173.2648,174.8185,36993.0
2022-10-25 10:10:00,191.31,191.98,190.97,191.06,17910.0,174.846,175.4583,174.5352,174.6175,17910.0
2022-10-25 10:20:00,191.3,191.92,190.91,191.76,23983.0,174.8368,175.4035,174.4804,175.2572,23983.0
2022-10-25 10:30:00,191.94,192.11,191.56,191.57,28628.0,175.4217,175.5771,175.0745,175.0836,28628.0
2022-10-25 10:40:00,191.63,193.26,191.54,193.2,26981.0,175.1384,176.6282,175.0562,176.5733,26981.0
2022-10-25 10:50:00,193.05,193.42,192.18,192.32,13682.0,176.4362,176.7744,175.6411,175.769,13682.0
2022-10-25 11:00:00,192.36,192.92,192.14,192.78,13800.0,175.8056,176.3174,175.6045,176.1895,13800.0
2022-10-25 11:10:00,192.61,192.78,192.35,192.51,19843.0,176.0341,176.1895,175.7965,175.9427,19843.0
2022-10-25 11:20:00,192.49,192.72,192.01,192.01,16461.0,175.9244,176.1346,175.4857,175.4857,16461.0
2022-10-25 11:30:00,191.95,192.59,191.85,192.47,12205.0,175.4309,176.0158,175.3395,175.9061,12205.0
2022-10-25 11:40:00,192.59,192.59,191.88,192.0,10435.0,176.0158,176.0158,175.3669,175.4766,10435.0
2022-10-25 11:50:00,192.0,192.46,191.99,192.12,20161.0,175.4766,175.897,175.4674,175.5863,20161.0
2022-10-25 12:00:00,192.13,192.53,191.43,192.52,29566.0,175.5954,175.961,174.9556,175.9518,29566.0
2022-10-25 12:10:00,192.34,193.38,192.34,193.27,21693.0,175.7873,176.7378,175.7873,176.6373,21693.0
2022-10-25 12:20:00,193.29,193.61,192.88,193.21,21533.0,176.6556,176.948,176.2809,176.5825,21533.0
2022-10-25 12:30:00,193.42,193.89,193.13,193.63,16409.0,176.7744,177.2039,176.5093,176.9663,16409.0
2022-10-25 12:40:00,193.63,193.72,193.29,193.46,17432.0,176.9663,177.0486,176.6556,176.8109,17432.0
2022-10-25 12:50:00,193.43,193.58,192.86,192.86,12318.0,176.7835,176.9206,176.2626,176.2626,12318.0
2022-10-25 13:00:00,192.89,193.35,192.71,193.28,15304.0,176.29,176.7104,176.1255,176.6464,15304.0
2022-10-25 13:10:00,193.36,193.62,193.11,193.44,14351.0,176.7195,176.9572,176.4911,176.7927,14351.0
2022-10-25 13:20:00,193.52,193.94,193.11,193.94,37077.0,176.8658,177.2496,176.4911,177.2496,37077.0
2022-10-25 13:30:00,193.88,194.72,193.85,194.56,45985.0,177.1948,177.9625,177.1674,177.8163,45985.0
2022-10-25 13:40:00,194.48,194.67,194.32,194.47,25714.0,177.7432,177.9168,177.5969,177.734,25714.0
2022-10-25 13:50:00,194.5,194.7,194.21,194.4,17071.0,177.7614,177.9442,177.4964,177.67,17071.0
2022-10-25 14:00:00,194.56,195.21,194.55,195.02,18067.0,177.8163,178.4103,177.8071,178.2367,18067.0
2022-10-25 14:10:00,194.96,195.37,194.68,195.37,23331.0,178.1818,178.5566,177.9259,178.5566,23331.0
2022-10-25 14:20:00,195.44,195.51,195.21,195.38,45691.0,178.6205,178.6845,178.4103,178.5657,45691.0
2022-10-25 14:30:00,195.34,195.46,195.2,195.41,40892.0,178.5291,178.6388,178.4012,178.5931,40892.0
2022-10-25 14:40:00,195.51,195.52,195.09,195.38,52834.0,178.6845,178.6937,178.3007,178.5657,52834.0
2022-10-25 14:50:00,195.43,195.58,195.09,195.16,37345.0,178.6114,178.7485,178.3007,178.3646,37345.0
2022-10-25 15:00:00,195.06,195.18,194.77,194.89,25057.0,178.2732,178.3829,178.0082,178.1179,25057.0
2022-10-25 15:10:00,194.93,194.94,194.04,194.38,61044.0,178.1544,178.1636,177.341,177.6518,61044.0
2022-10-25 15:20:00,194.32,194.99,194.31,194.89,23959.0,177.5969,178.2093,177.5878,178.1179,23959.0
2022-10-25 15:30:00,194.87,195.49,194.79,195.49,25441.0,178.0996,178.6662,178.0265,178.6662,25441.0
2022-10-25 15:40:00,195.55,195.93,195.17,195.77,59894.0,178.7211,179.0684,178.3738,178.9221,59894.0
2022-10-25 15:50:00,195.72,196.05,195.17,195.58,261095.0,178.8764,179.178,178.3738,178.7485,261095.0
2022-10-26 09:30:00,195.32,197.99,195.0,197.26,83048.0,178.5109,180.9511,178.2184,180.2839,83048.0
2022-10-26 09:40:00,197.19,197.37,195.32,195.38,41608.0,180.2199,180.3844,178.5109,178.5657,41608.0
2022-10-26 09:50:00,195.34,195.85,194.21,194.48,31938.0,178.5291,178.9953,177.4964,177.7432,31938.0
2022-10-26 10:00:00,194.65,196.79,194.65,196.29,34182.0,177.8985,179.8544,177.8985,179.3974,34182.0
2022-10-26 10:10:00,196.12,196.95,195.53,196.55,37841.0,179.242,180.0006,178.7028,179.635,37841.0
2022-10-26 10:20:00,196.37,196.63,195.92,196.32,33176.0,179.4705,179.7081,179.0592,179.4248,33176.0
2022-10-26 10:30:00,196.33,196.67,196.02,196.58,20380.0,179.4339,179.7447,179.1506,179.6624,20380.0
2022-10-26 10:40:00,196.68,197.83,196.49,197.71,34734.0,179.7538,180.8049,179.5802,180.6952,34734.0
2022-10-26 10:50:00,197.67,197.84,196.89,196.97,26419.0,180.6586,180.814,179.9458,180.0189,26419.0
2022-10-26 11:00:00,197.0,198.1,196.76,197.65,25100.0,180.0463,181.0516,179.8269,180.6404,25100.0
2022-10-26 11:10:00,197.48,197.81,196.98,197.81,17647.0,180.485,180.7866,180.028,180.7866,17647.0
2022-10-26 11:20:00,197.9,198.13,197.5,197.97,24158.0,180.8688,181.079,180.5033,180.9328,24158.0
2022-10-26 11:30:00,198.11,198.79,197.98,198.49,23453.0,181.0608,181.6822,180.942,181.4081,23453.0
2022-10-26 11:40:00,198.49,198.72,198.18,198.51,35953.0,181.4081,181.6183,181.1247,181.4263,35953.0
2022-10-26 11:50:00,198.59,199.04,198.47,198.96,27914.0,181.4995,181.9107,181.3898,181.8376,27914.0
2022-10-26 12:00:00,198.96,199.31,198.59,198.88,31134.0,181.8376,182.1575,181.4995,181.7645,31134.0
2022-10-26 12:10:00,198.92,199.1,198.08,198.19,31016.0,181.8011,181.9656,181.0333,181.1339,31016.0
2022-10-26 12:20:00,198.22,198.73,198.16,198.63,23504.0,181.1613,181.6274,181.1065,181.536,23504.0
2022-10-26 12:30:00,198.59,199.11,198.55,198.7,33408.0,181.4995,181.9747,181.4629,181.6,33408.0
2022-10-26 12:40:00,198.86,198.95,198.28,198.28,11476.0,181.7462,181.8285,181.2161,181.2161,11476.0
2022-10-26 12:50:00,198.11,198.34,197.7,197.78,25868.0,181.0608,181.271,180.686,180.7592,25868.0
2022-10-26 13:00:00,197.86,198.4,197.72,198.32,34866.0,180.8323,181.3258,180.7043,181.2527,34866.0
2022-10-26 13:10:00,198.36,198.75,198.17,198.66,19398.0,181.2892,181.6457,181.1156,181.5634,19398.0
2022-10-26 13:20:00,198.67,198.77,198.19,198.42,12015.0,181.5726,181.664,181.1339,181.3441,12015.0
2022-10-26 13:30:00,198.42,198.54,198.16,198.29,37416.0,181.3441,181.4538,181.1065,181.2253,37416.0
2022-10-26 13:40:00,198.31,198.64,198.2,198.46,13611.0,181.2436,181.5452,181.143,181.3806,13611.0
2022-10-26 13:50:00,198.39,198.89,198.39,198.73,18015.0,181.3167,181.7736,181.3167,181.6274,18015.0
2022-10-26 14:00:00,198.8,199.07,198.72,198.89,52247.0,181.6914,181.9381,181.6183,181.7736,52247.0
2022-10-26 14:10:00,198.89,199.04,198.59,198.82,27928.0,181.7736,181.9107,181.4995,181.7097,27928.0
2022-10-26 14:20:00,198.73,198.83,198.22,198.28,38138.0,181.6274,181.7188,181.1613,181.2161,38138.0
2022-10-26 14:30:00,198.33,198.57,198.25,198.41,54442.0,181.2618,181.4812,181.1887,181.3349,54442.0
2022-10-26 14:40:00,198.37,198.43,197.51,197.61,97873.0,181.2984,181.3532,180.5124,180.6038,97873.0
2022-10-26 14:50:00,197.61,197.61,196.99,197.4,22631.0,180.6038,180.6038,180.0371,180.4119,22631.0
2022-10-26 15:00:00,197.4,197.44,196.33,196.72,65703.0,180.4119,180.4484,179.4339,179.7904,65703.0
2022-10-26 15:10:00,196.73,196.78,196.36,196.47,30366.0,179.7995,179.8452,179.4614,179.5619,30366.0
2022-10-26 15:20:00,196.46,196.46,196.08,196.33,31818.0,179.5528,179.5528,179.2055,179.4339,31818.0
2022-10-26 15:30:00,196.44,196.88,196.27,196.66,29396.0,179.5345,179.9366,179.3791,179.7355,29396.0
2022-10-26 15:40:00,196.7,197.43,196.7,197.41,43404.0,179.7721,180.4393,179.7721,180.421,43404.0
2022-10-26 15:50:00,197.37,197.47,196.79,196.92,124262.0,180.3844,180.4758,179.8544,179.9732,124262.0
2022-10-27 09:30:00,198.87,201.97,197.03,201.32,149697.0,181.7554,184.5886,180.0737,183.9945,149697.0
2022-10-27 09:40:00,201.39,202.29,199.5,201.95,93365.0,184.0585,184.881,182.3311,184.5703,93365.0
2022-10-27 09:50:00,201.95,203.95,201.31,201.35,92861.0,184.5703,186.3982,183.9854,184.0219,92861.0
2022-10-27 10:00:00,201.35,202.07,199.78,201.88,78805.0,184.0219,184.68,182.587,184.5063,78805.0
2022-10-27 10:10:00,201.78,203.04,201.57,202.42,127134.0,184.4149,185.5665,184.223,184.9998,127134.0
2022-10-27 10:20:00,202.67,203.42,201.52,201.92,140166.0,185.2283,185.9138,184.1773,184.5429,140166.0
2022-10-27 10:30:00,202.05,202.85,201.82,201.99,96823.0,184.6617,185.3928,184.4515,184.6069,96823.0
2022-10-27 10:40:00,201.92,202.18,200.22,200.22,73016.0,184.5429,184.7805,182.9892,182.9892,73016.0
2022-10-27 10:50:00,200.21,200.43,198.72,198.93,25544.0,182.98,183.1811,181.6183,181.8102,25544.0
2022-10-27 11:00:00,198.72,199.29,198.58,198.94,33608.0,181.6183,182.1392,181.4903,181.8193,33608.0
2022-10-27 11:10:00,198.89,199.51,198.8,199.11,40572.0,181.7736,182.3403,181.6914,181.9747,40572.0
2022-10-27 11:20:00,199.2,199.72,198.91,199.17,28817.0,182.057,182.5322,181.7919,182.0295,28817.0
2022-10-27 11:30:00,199.16,199.32,198.13,198.27,42438.0,182.0204,182.1666,181.079,181.207,42438.0
2022-10-27 11:40:00,198.12,198.12,196.18,197.12,47138.0,181.0699,181.0699,179.2969,180.156,47138.0
2022-10-27 11:50:00,196.78,197.23,196.76,196.9,18950.0,179.8452,180.2565,179.8269,179.9549,18950.0
2022-10-27 12:00:00,196.98,197.54,196.72,196.72,19917.0,180.028,180.5398,179.7904,179.7904,19917.0
2022-10-27 12:10:00,196.65,197.17,196.51,196.58,16628.0,179.7264,180.2017,179.5985,179.6624,16628.0
2022-10-27 12:20:00,196.7,197.1,196.29,196.38,30486.0,179.7721,180.1377,179.3974,179.4796,30486.0
2022-10-27 12:30:00,196.3,197.11,196.28,196.96,17922.0,179.4065,180.1468,179.3883,180.0097,17922.0
2022-10-27 12:40:00,197.0,197.33,196.72,197.25,19616.0,180.0463,180.3479,179.7904,180.2748,19616.0
2022-10-27 12:50:00,197.22,197.41,197.0,197.17,27931.0,180.2474,180.421,180.0463,180.2017,27931.0
2022-10-27 13:00:00,197.32,197.34,196.54,197.01,21003.0,180.3387,180.357,179.6259,180.0554,21003.0
2022-10-27 13:10:00,196.97,197.55,196.87,197.48,31085.0,180.0189,180.549,179.9275,180.485,31085.0
2022-10-27 13:20:00,197.61,197.72,197.1,197.1,33919.0,180.6038,180.7043,180.1377,180.1377,33919.0
2022-10-27 13:30:00,197.07,197.24,196.77,196.91,18625.0,180.1103,180.2656,179.8361,179.964,18625.0
2022-10-27 13:40:00,196.83,197.26,196.78,196.94,11204.0,179.8909,180.2839,179.8452,179.9915,11204.0
2022-10-27 13:50:00,196.96,197.27,196.82,196.86,22905.0,180.0097,180.2931,179.8818,179.9183,22905.0
2022-10-27 14:00:00,196.88,197.75,196.77,197.47,29845.0,179.9366,180.7317,179.8361,180.4758,29845.0
2022-10-27 14:10:00,197.5,198.31,197.5,198.17,46257.0,180.5033,181.2436,180.5033,181.1156,46257.0
2022-10-27 14:20:00,198.15,198.36,198.08,198.22,33686.0,181.0973,181.2892,181.0333,181.1613,33686.0
2022-10-27 14:30:00,198.16,198.86,198.08,198.78,46695.0,181.1065,181.7462,181.0333,181.6731,46695.0
2022-10-27 14:40:00,198.78,198.93,198.6,198.67,38340.0,181.6731,181.8102,181.5086,181.5726,38340.0
2022-10-27 14:50:00,198.61,198.67,197.85,197.93,27290.0,181.5177,181.5726,180.8231,180.8963,27290.0
2022-10-27 15:00:00,198.03,198.83,198.03,198.34,42636.0,180.9876,181.7188,180.9876,181.271,42636.0
2022-10-27 15:10:00,198.34,199.78,198.34,199.72,55078.0,181.271,182.587,181.271,182.5322,55078.0
2022-10-27 15:20:00,199.72,200.13,199.6,200.07,69410.0,182.5322,182.9069,182.4225,182.8521,69410.0
2022-10-27 15:30:00,200.0,201.77,199.91,200.33,121872.0,182.7881,184.4058,182.7059,183.0897,121872.0
2022-10-27 15:40:00,200.26,200.67,199.76,200.37,81042.0,183.0257,183.4005,182.5688,183.1263,81042.0
2022-10-27 15:50:00,200.25,200.33,198.68,198.73,258447.0,183.0166,183.0897,181.5817,181.6274,258447.0
2022-10-28 09:30:00,197.3,199.98,197.3,199.91,44813.0,180.3205,182.7698,180.3205,182.7059,44813.0
2022-10-28 09:40:00,199.96,203.16,199.96,202.51,26978.0,182.7516,185.6762,182.7516,185.0821,26978.0
2022-10-28 09:50:00,202.41,203.86,202.41,203.37,31498.0,184.9907,186.3159,184.9907,185.8681,31498.0
2022-10-28 10:00:00,203.56,204.94,203.2,204.85,27312.0,186.0417,187.303,185.7127,187.2207,27312.0
2022-10-28 10:10:00,204.85,205.85,204.62,205.54,42277.0,187.2207,188.1347,187.0105,187.8513,42277.0
2022-10-28 10:20:00,205.51,206.04,205.08,205.18,40170.0,187.8239,188.3083,187.4309,187.5223,40170.0
2022-10-28 10:30:00,205.41,206.32,205.41,206.25,31827.0,187.7325,188.5642,187.7325,188.5002,31827.0
2022-10-28 10:40:00,206.25,207.28,206.16,207.17,97133.0,188.5002,189.4416,188.418,189.3411,97133.0
2022-10-28 10:50:00,207.17,207.82,207.16,207.52,55427.0,189.3411,189.9351,189.3319,189.6609,55427.0
2022-10-28 11:00:00,207.57,207.65,207.0,207.48,36280.0,189.7066,189.7798,189.1857,189.6244,36280.0
2022-10-28 11:10:00,207.47,207.59,206.23,206.53,21947.0,189.6152,189.7249,188.482,188.7561,21947.0
2022-10-28 11:20:00,206.48,206.73,205.93,205.93,25400.0,188.7104,188.9389,188.2078,188.2078,25400.0
2022-10-28 11:30:00,206.01,206.33,205.72,206.17,16041.0,188.2809,188.5734,188.0159,188.4271,16041.0
2022-10-28 11:40:00,206.23,207.37,206.18,207.37,10872.0,188.482,189.5239,188.4363,189.5239,10872.0
2022-10-28 11:50:00,207.3,207.38,206.74,206.93,10556.0,189.4599,189.533,188.9481,189.1217,10556.0
2022-10-28 12:00:00,206.92,207.21,206.71,206.95,11882.0,189.1126,189.3776,188.9207,189.14,11882.0
2022-10-28 12:10:00,206.88,207.47,206.71,207.27,10843.0,189.076,189.6152,188.9207,189.4325,10843.0
2022-10-28 12:20:00,207.21,207.8,207.08,207.08,28386.0,189.3776,189.9168,189.2588,189.2588,28386.0
2022-10-28 12:30:00,207.14,207.77,207.06,207.77,12675.0,189.3136,189.8894,189.2405,189.8894,12675.0
2022-10-28 12:40:00,207.78,207.95,207.54,207.82,23288.0,189.8986,190.0539,189.6792,189.9351,23288.0
2022-10-28 12:50:00,207.82,208.1,207.59,207.86,13402.0,189.9351,190.191,189.7249,189.9717,13402.0
2022-10-28 13:00:00,207.98,208.37,207.67,208.2,28428.0,190.0814,190.4378,189.798,190.2824,28428.0
2022-10-28 13:10:00,208.15,208.26,207.79,207.99,24902.0,190.2367,190.3373,189.9077,190.0905,24902.0
2022-10-28 13:20:00,207.95,207.98,207.12,207.2,18529.0,190.0539,190.0814,189.2954,189.3685,18529.0
2022-10-28 13:30:00,207.24,207.24,205.97,206.11,47777.0,189.405,189.405,188.2443,188.3723,47777.0
2022-10-28 13:40:00,206.15,206.63,206.02,206.31,19646.0,188.4088,188.8475,188.29,188.5551,19646.0
2022-10-28 13:50:00,206.31,206.32,205.54,205.6,54544.0,188.5551,188.5642,187.8513,187.9062,54544.0
2022-10-28 14:00:00,205.53,205.7,204.88,205.33,13080.0,187.8422,187.9976,187.2481,187.6594,13080.0
2022-10-28 14:10:00,205.34,205.64,205.24,205.25,12465.0,187.6686,187.9427,187.5772,187.5863,12465.0
2022-10-28 14:20:00,205.36,205.54,204.94,204.99,19498.0,187.6868,187.8513,187.303,187.3487,19498.0
2022-10-28 14:30:00,204.98,205.06,204.71,204.79,26180.0,187.3395,187.4126,187.0928,187.1659,26180.0
2022-10-28 14:40:00,204.81,204.87,204.49,204.75,32704.0,187.1842,187.239,186.8917,187.1293,32704.0
2022-10-28 14:50:00,204.75,205.3,204.74,205.19,29367.0,187.1293,187.632,187.1202,187.5315,29367.0
2022-10-28 15:00:00,205.32,206.28,205.32,206.28,24920.0,187.6503,188.5277,187.6503,188.5277,24920.0
2022-10-28 15:10:00,206.26,206.31,205.49,205.49,27321.0,188.5094,188.5551,187.8056,187.8056,27321.0
2022-10-28 15:20:00,205.48,205.48,205.08,205.21,30737.0,187.7965,187.7965,187.4309,187.5497,30737.0
2022-10-28 15:30:00,205.17,205.47,204.77,204.84,37976.0,187.5132,187.7874,187.1476,187.2116,37976.0
2022-10-28 15:40:00,204.84,204.91,204.37,204.69,67629.0,187.2116,187.2756,186.782,187.0745,67629.0
2022-10-28 15:50:00,204.7,205.21,204.31,204.65,222667.0,187.0836,187.5497,186.7272,187.0379,222667.0
2022-10-31 09:30:00,201.65,204.35,200.7,204.15,114513.0,184.2961,186.7638,183.4279,186.581,114513.0
2022-10-31 09:40:00,204.34,204.34,202.75,203.4,35612.0,186.7546,186.7546,185.3014,185.8955,35612.0
2022-10-31 09:50:00,203.17,203.72,202.44,202.97,36657.0,185.6853,186.188,185.0181,185.5025,36657.0
2022-10-31 10:00:00,202.83,204.45,202.35,204.09,20069.0,185.3746,186.8551,184.9359,186.5261,20069.0
2022-10-31 10:10:00,203.93,206.17,203.71,205.93,26883.0,186.3799,188.4271,186.1788,188.2078,26883.0
2022-10-31 10:20:00,205.8,205.88,205.17,205.59,19204.0,188.089,188.1621,187.5132,187.897,19204.0
2022-10-31 10:30:00,205.55,205.89,205.08,205.63,25647.0,187.8605,188.1712,187.4309,187.9336,25647.0
2022-10-31 10:40:00,205.72,206.79,205.5,206.13,15876.0,188.0159,188.9938,187.8148,188.3906,15876.0
2022-10-31 10:50:00,206.19,206.9,205.98,206.68,18819.0,188.4454,189.0943,188.2535,188.8932,18819.0
2022-10-31 11:00:00,206.53,207.23,206.47,207.05,25336.0,188.7561,189.3959,188.7013,189.2314,25336.0
2022-10-31 11:10:00,206.99,207.88,206.9,207.86,49281.0,189.1766,189.99,189.0943,189.9717,49281.0
2022-10-31 11:20:00,207.76,208.58,207.72,208.45,29951.0,189.8803,190.6297,189.8437,190.5109,29951.0
2022-10-31 11:30:00,208.44,209.0,208.19,208.32,47215.0,190.5018,191.0136,190.2733,190.3921,47215.0
2022-10-31 11:40:00,208.4,209.88,208.19,208.93,50792.0,190.4652,191.8178,190.2733,190.9496,50792.0
2022-10-31 11:50:00,208.9,209.04,207.39,207.63,25722.0,190.9222,191.0501,189.5421,189.7615,25722.0
2022-10-31 12:00:00,207.53,207.92,207.31,207.73,23643.0,189.6701,190.0265,189.469,189.8529,23643.0
2022-10-31 12:10:00,207.83,208.75,207.52,208.48,23848.0,189.9443,190.7851,189.6609,190.5383,23848.0
2022-10-31 12:20:00,208.4,208.5,207.77,207.85,14709.0,190.4652,190.5566,189.8894,189.9625,14709.0
2022-10-31 12:30:00,207.84,207.97,207.38,207.78,15786.0,189.9534,190.0722,189.533,189.8986,15786.0
2022-10-31 12:40:00,207.76,208.09,207.64,207.7,17979.0,189.8803,190.1819,189.7706,189.8255,17979.0
2022-10-31 12:50:00,207.63,208.15,207.52,207.75,27816.0,189.7615,190.2367,189.6609,189.8711,27816.0
2022-10-31 13:00:00,207.75,207.91,207.4,207.91,7843.0,189.8711,190.0174,189.5513,190.0174,7843.0
2022-10-31 13:10:00,207.82,208.09,207.43,208.09,20995.0,189.9351,190.1819,189.5787,190.1819,20995.0
2022-10-31 13:20:00,208.09,208.7,208.05,208.7,20860.0,190.1819,190.7394,190.1453,190.7394,20860.0
2022-10-31 13:30:00,208.7,208.81,208.39,208.45,31760.0,190.7394,190.8399,190.4561,190.5109,31760.0
2022-10-31 13:40:00,208.45,208.45,207.61,207.91,35968.0,190.5109,190.5109,189.7432,190.0174,35968.0
2022-10-31 13:50:00,207.92,208.15,207.66,207.92,14343.0,190.0265,190.2367,189.7889,190.0265,14343.0
2022-10-31 14:00:00,207.97,208.12,207.53,207.58,11816.0,190.0722,190.2093,189.6701,189.7158,11816.0
2022-10-31 14:10:00,207.43,208.03,207.43,207.98,15883.0,189.5787,190.1271,189.5787,190.0814,15883.0
2022-10-31 14:20:00,207.94,208.08,207.7,207.8,15025.0,190.0448,190.1728,189.8255,189.9168,15025.0
2022-10-31 14:30:00,207.74,208.21,207.7,207.95,15535.0,189.862,190.2916,189.8255,190.0539,15535.0
2022-10-31 14:40:00,207.92,208.0,207.72,207.92,13779.0,190.0265,190.0996,189.8437,190.0265,13779.0
2022-10-31 14:50:00,207.91,208.04,207.56,207.58,29558.0,190.0174,190.1362,189.6975,189.7158,29558.0
2022-10-31 15:00:00,207.58,207.58,206.63,206.63,21814.0,189.7158,189.7158,188.8475,188.8475,21814.0
2022-10-31 15:10:00,206.72,207.17,206.45,207.14,29905.0,188.9298,189.3411,188.683,189.3136,29905.0
2022-10-31 15:20:00,207.14,207.61,207.0,207.57,38987.0,189.3136,189.7432,189.1857,189.7066,38987.0
2022-10-31 15:30:00,207.46,208.09,207.39,207.94,23253.0,189.6061,190.1819,189.5421,190.0448,23253.0
2022-10-31 15:40:00,207.92,208.07,207.3,207.83,43040.0,190.0265,190.1636,189.4599,189.9443,43040.0
2022-10-31 15:50:00,207.88,208.13,207.01,207.19,154935.0,189.99,190.2184,189.1948,189.3593,154935.0
2022-11-01 09:30:00,209.41,213.32,209.09,212.29,121414.0,191.3883,194.9618,191.0958,194.0204,121414.0
2022-11-01 09:40:00,212.5,213.29,210.15,210.66,50200.0,194.2124,194.9344,192.0646,192.5307,50200.0
2022-11-01 09:50:00,210.57,210.66,208.94,209.41,31046.0,192.4485,192.5307,190.9587,191.3883,31046.0
2022-11-01 10:00:00,209.54,209.7,208.83,209.22,19128.0,191.5071,191.6533,190.8582,191.2146,19128.0
2022-11-01 10:10:00,209.24,209.8,208.24,208.24,26933.0,191.2329,191.7447,190.319,190.319,26933.0
2022-11-01 10:20:00,208.3,209.27,207.73,208.01,29712.0,190.3738,191.2603,189.8529,190.1088,29712.0
2022-11-01 10:30:00,208.14,209.4,207.95,209.09,28774.0,190.2276,191.3792,190.0539,191.0958,28774.0
2022-11-01 10:40:00,208.67,208.77,207.92,208.01,16007.0,190.712,190.8034,190.0265,190.1088,16007.0
2022-11-01 10:50:00,207.94,208.4,207.66,207.99,41218.0,190.0448,190.4652,189.7889,190.0905,41218.0
2022-11-01 11:00:00,208.03,208.14,207.53,208.06,28356.0,190.1271,190.2276,189.6701,190.1545,28356.0
2022-11-01 11:10:00,208.08,208.45,208.02,208.09,22551.0,190.1728,190.5109,190.1179,190.1819,22551.0
2022-11-01 11:20:00,207.96,208.38,207.93,208.28,22776.0,190.0631,190.4469,190.0357,190.3555,22776.0
2022-11-01 11:30:00,208.17,208.31,207.5,207.66,20716.0,190.255,190.383,189.6427,189.7889,20716.0
2022-11-01 11:40:00,207.66,208.03,207.32,207.64,13741.0,189.7889,190.1271,189.4782,189.7706,13741.0
2022-11-01 11:50:00,207.69,208.13,207.54,208.0,20310.0,189.8163,190.2184,189.6792,190.0996,20310.0
2022-11-01 12:00:00,208.03,208.75,207.8,208.12,30822.0,190.1271,190.7851,189.9168,190.2093,30822.0
2022-11-01 12:10:00,208.17,208.3,208.01,208.13,24137.0,190.255,190.3738,190.1088,190.2184,24137.0
2022-11-01 12:20:00,208.06,208.16,207.72,208.12,17305.0,190.1545,190.2459,189.8437,190.2093,17305.0
2022-11-01 12:30:00,208.18,208.18,207.76,207.92,17935.0,190.2641,190.2641,189.8803,190.0265,17935.0
2022-11-01 12:40:00,207.92,208.28,207.91,208.23,39682.0,190.0265,190.3555,190.0174,190.3098,39682.0
2022-11-01 12:50:00,208.17,208.29,207.7,207.81,30027.0,190.255,190.3647,189.8255,189.926,30027.0
2022-11-01 13:00:00,207.88,207.89,207.67,207.71,46588.0,189.99,189.9991,189.798,189.8346,46588.0
2022-11-01 13:10:00,207.77,208.17,207.75,208.05,12261.0,189.8894,190.255,189.8711,190.1453,12261.0
2022-11-01 13:20:00,208.11,208.23,206.88,206.95,9359.0,190.2002,190.3098,189.076,189.14,9359.0
2022-11-01 13:30:00,206.95,206.95,206.61,206.8,8052.0,189.14,189.14,188.8293,189.0029,8052.0
2022-11-01 13:40:00,206.66,207.01,206.66,206.93,6984.0,188.875,189.1948,188.875,189.1217,6984.0
2022-11-01 13:50:00,206.89,207.16,206.63,207.15,18923.0,189.0852,189.3319,188.8475,189.3228,18923.0
2022-11-01 14:00:00,207.17,207.5,206.99,207.27,15477.0,189.3411,189.6427,189.1766,189.4325,15477.0
2022-11-01 14:10:00,207.26,207.64,207.17,207.58,13268.0,189.4233,189.7706,189.3411,189.7158,13268.0
2022-11-01 14:20:00,207.54,207.82,207.51,207.82,10543.0,189.6792,189.9351,189.6518,189.9351,10543.0
2022-11-01 14:30:00,207.76,207.87,207.41,207.41,18855.0,189.8803,189.9808,189.5604,189.5604,18855.0
2022-11-01 14:40:00,207.46,207.46,206.64,206.72,10716.0,189.6061,189.6061,188.8567,188.9298,10716.0
2022-11-01 14:50:00,206.7,207.15,206.59,207.08,7603.0,188.9115,189.3228,188.811,189.2588,7603.0
2022-11-01 15:00:00,207.02,207.37,206.79,207.31,14828.0,189.204,189.5239,188.9938,189.469,14828.0
2022-11-01 15:10:00,207.3,207.36,206.87,207.25,17758.0,189.4599,189.5147,189.0669,189.4142,17758.0
2022-11-01 15:20:00,207.3,207.82,207.3,207.65,15932.0,189.4599,189.9351,189.4599,189.7798,15932.0
2022-11-01 15:30:00,207.7,208.01,207.7,207.94,24393.0,189.8255,190.1088,189.8255,190.0448,24393.0
2022-11-01 15:40:00,207.95,208.57,207.88,208.53,58253.0,190.0539,190.6206,189.99,190.584,58253.0
2022-11-01 15:50:00,208.57,208.66,207.79,207.86,103928.0,190.6206,190.7028,189.9077,189.9717,103928.0
2022-11-02 09:30:00,206.73,207.0,203.44,204.27,38602.0,188.9389,189.1857,185.9321,186.6906,38602.0
2022-11-02 09:40:00,203.54,203.87,202.34,203.63,36921.0,186.0235,186.3251,184.9267,186.1057,36921.0
2022-11-02 09:50:00,203.64,204.03,203.05,204.03,22346.0,186.1149,186.4713,185.5756,186.4713,22346.0
2022-11-02 10:00:00,203.7,204.1,203.1,203.94,14627.0,186.1697,186.5353,185.6213,186.389,14627.0
2022-11-02 10:10:00,203.94,203.94,202.91,203.47,14424.0,186.389,186.389,185.4477,185.9595,14424.0
2022-11-02 10:20:00,203.22,204.46,203.22,204.46,17027.0,185.731,186.8643,185.731,186.8643,17027.0
2022-11-02 10:30:00,204.56,205.17,204.31,205.17,12598.0,186.9557,187.5132,186.7272,187.5132,12598.0
2022-11-02 10:40:00,205.07,206.12,205.07,205.99,12808.0,187.4218,188.3814,187.4218,188.2626,12808.0
2022-11-02 10:50:00,206.06,206.58,205.95,206.37,18281.0,188.3266,188.8018,188.2261,188.6099,18281.0
2022-11-02 11:00:00,206.37,207.26,206.36,207.15,15076.0,188.6099,189.4233,188.6008,189.3228,15076.0
2022-11-02 11:10:00,207.33,207.35,206.67,207.09,21316.0,189.4873,189.5056,188.8841,189.2679,21316.0
2022-11-02 11:20:00,206.81,207.97,206.79,207.74,29604.0,189.012,190.0722,188.9938,189.862,29604.0
2022-11-02 11:30:00,207.63,207.98,207.15,207.97,15265.0,189.7615,190.0814,189.3228,190.0722,15265.0
2022-11-02 11:40:00,207.96,208.78,207.96,208.24,14259.0,190.0631,190.8125,190.0631,190.319,14259.0
2022-11-02 11:50:00,208.15,208.15,207.1,207.3,7915.0,190.2367,190.2367,189.2771,189.4599,7915.0
2022-11-02 12:00:00,207.26,207.27,206.83,207.0,9310.0,189.4233,189.4325,189.0303,189.1857,9310.0
2022-11-02 12:10:00,206.99,207.35,206.83,207.15,12056.0,189.1766,189.5056,189.0303,189.3228,12056.0
2022-11-02 12:20:00,207.27,207.68,207.2,207.53,18326.0,189.4325,189.8072,189.3685,189.6701,18326.0
2022-11-02 12:30:00,207.44,207.44,206.81,207.31,21142.0,189.5878,189.5878,189.012,189.469,21142.0
2022-11-02 12:40:00,207.36,208.27,207.36,208.06,16242.0,189.5147,190.3464,189.5147,190.1545,16242.0
2022-11-02 12:50:00,208.15,208.73,208.0,208.67,19175.0,190.2367,190.7668,190.0996,190.712,19175.0
2022-11-02 13:00:00,208.7,208.7,208.29,208.46,17808.0,190.7394,190.7394,190.3647,190.52,17808.0
2022-11-02 13:10:00,208.48,208.96,208.38,208.84,18423.0,190.5383,190.977,190.4469,190.8673,18423.0
2022-11-02 13:20:00,208.84,209.73,208.84,209.37,56544.0,190.8673,191.6808,190.8673,191.3517,56544.0
2022-11-02 13:30:00,209.24,209.31,208.87,209.23,37002.0,191.2329,191.2969,190.8948,191.2238,37002.0
2022-11-02 13:40:00,209.26,209.52,208.77,208.83,13934.0,191.2512,191.4888,190.8034,190.8582,13934.0
2022-11-02 13:50:00,208.87,209.05,208.17,208.36,16958.0,190.8948,191.0593,190.255,190.4287,16958.0
2022-11-02 14:00:00,208.34,211.23,207.44,210.77,57922.0,190.4104,193.0517,189.5878,192.6313,57922.0
2022-11-02 14:10:00,210.98,210.98,209.84,209.96,23781.0,192.8232,192.8232,191.7813,191.891,23781.0
2022-11-02 14:20:00,210.06,211.7,209.74,211.33,38287.0,191.9824,193.4812,191.6899,193.1431,38287.0
2022-11-02 14:30:00,211.54,212.01,208.2,209.18,43226.0,193.335,193.7645,190.2824,191.1781,43226.0
2022-11-02 14:40:00,209.5,210.54,208.85,209.39,50683.0,191.4705,192.421,190.8765,191.37,50683.0
2022-11-02 14:50:00,209.28,209.29,206.39,207.42,62328.0,191.2695,191.2786,188.6282,189.5695,62328.0
2022-11-02 15:00:00,207.12,209.51,206.74,209.25,95236.0,189.2954,191.4797,188.9481,191.2421,95236.0
2022-11-02 15:10:00,209.02,209.41,207.96,208.09,121363.0,191.0319,191.3883,190.0631,190.1819,121363.0
2022-11-02 15:20:00,207.94,208.03,206.02,206.59,40858.0,190.0448,190.1271,188.29,188.811,40858.0
2022-11-02 15:30:00,206.5,206.5,205.64,205.92,68599.0,188.7287,188.7287,187.9427,188.1986,68599.0
2022-11-02 15:40:00,205.92,206.27,205.33,206.0,80061.0,188.1986,188.5185,187.6594,188.2718,80061.0
2022-11-02 15:50:00,205.81,205.81,204.87,205.06,231184.0,188.0981,188.0981,187.239,187.4126,231184.0
2022-11-03 09:30:00,203.21,204.19,201.63,201.63,57792.0,185.7219,186.6175,184.2778,184.2778,57792.0
2022-11-03 09:40:00,201.99,203.63,201.17,202.3,32269.0,184.6069,186.1057,183.8574,184.8902,32269.0
2022-11-03 09:50:00,202.45,202.68,201.73,202.48,24994.0,185.0273,185.2375,184.3692,185.0547,24994.0
2022-11-03 10:00:00,202.53,204.56,202.45,203.66,17392.0,185.1004,186.9557,185.0273,186.1331,17392.0
2022-11-03 10:10:00,203.56,203.62,202.77,203.49,7392.0,186.0417,186.0966,185.3197,185.9778,7392.0
2022-11-03 10:20:00,203.47,203.98,203.35,203.8,12425.0,185.9595,186.4256,185.8498,186.2611,12425.0
2022-11-03 10:30:00,203.84,203.84,203.13,203.44,16055.0,186.2976,186.2976,185.6487,185.9321,16055.0
2022-11-03 10:40:00,203.38,204.03,203.28,203.92,15911.0,185.8772,186.4713,185.7858,186.3708,15911.0
2022-11-03 10:50:00,204.09,204.09,203.39,203.7,20960.0,186.5261,186.5261,185.8864,186.1697,20960.0
2022-11-03 11:00:00,203.71,203.98,203.58,203.69,16389.0,186.1788,186.4256,186.06,186.1606,16389.0
2022-11-03 11:10:00,203.6,203.61,202.67,202.84,9991.0,186.0783,186.0874,185.2283,185.3837,9991.0
2022-11-03 11:20:00,202.83,203.36,202.48,202.82,12060.0,185.3746,185.859,185.0547,185.3654,12060.0
2022-11-03 11:30:00,202.87,202.96,202.24,202.75,10815.0,185.4111,185.4934,184.8353,185.3014,10815.0
2022-11-03 11:40:00,202.63,203.11,202.49,202.6,15871.0,185.1918,185.6305,185.0638,185.1644,15871.0
2022-11-03 11:50:00,202.52,202.65,201.88,202.03,10577.0,185.0912,185.2101,184.5063,184.6434,10577.0
2022-11-03 12:00:00,201.89,202.65,201.86,202.57,30577.0,184.5155,185.2101,184.488,185.1369,30577.0
2022-11-03 12:10:00,202.68,202.74,202.07,202.56,13037.0,185.2375,185.2923,184.68,185.1278,13037.0
2022-11-03 12:20:00,202.63,202.87,202.48,202.61,11463.0,185.1918,185.4111,185.0547,185.1735,11463.0
2022-11-03 12:30:00,202.62,202.75,202.24,202.24,18458.0,185.1826,185.3014,184.8353,184.8353,18458.0
2022-11-03 12:40:00,202.36,203.1,202.2,202.85,15503.0,184.945,185.6213,184.7988,185.3928,15503.0
2022-11-03 12:50:00,202.79,203.77,202.79,203.7,18325.0,185.338,186.2337,185.338,186.1697,18325.0
2022-11-03 13:00:00,203.63,203.76,203.28,203.54,8068.0,186.1057,186.2245,185.7858,186.0235,8068.0
2022-11-03 13:10:00,203.53,203.53,202.87,202.87,16070.0,186.0143,186.0143,185.4111,185.4111,16070.0
2022-11-03 13:20:00,202.99,203.1,202.68,203.07,17089.0,185.5208,185.6213,185.2375,185.5939,17089.0
2022-11-03 13:30:00,203.06,203.13,202.74,203.06,14209.0,185.5848,185.6487,185.2923,185.5848,14209.0
2022-11-03 13:40:00,202.97,203.34,202.95,203.2,20640.0,185.5025,185.8407,185.4842,185.7127,20640.0
2022-11-03 13:50:00,203.21,203.61,202.97,203.2,27951.0,185.7219,186.0874,185.5025,185.7127,27951.0
2022-11-03 14:00:00,203.19,203.21,202.78,202.85,14542.0,185.7036,185.7219,185.3289,185.3928,14542.0
2022-11-03 14:10:00,202.86,202.97,202.46,202.63,12998.0,185.402,185.5025,185.0364,185.1918,12998.0
2022-11-03 14:20:00,202.78,203.92,202.72,203.86,26569.0,185.3289,186.3708,185.274,186.3159,26569.0
2022-11-03 14:30:00,203.82,203.91,203.04,203.31,30628.0,186.2794,186.3616,185.5665,185.8133,30628.0
2022-11-03 14:40:00,203.33,203.42,202.96,202.96,10682.0,185.8315,185.9138,185.4934,185.4934,10682.0
2022-11-03 14:50:00,203.05,203.27,202.88,203.2,18561.0,185.5756,185.7767,185.4203,185.7127,18561.0
2022-11-03 15:00:00,203.2,203.36,202.73,202.8,13738.0,185.7127,185.859,185.2832,185.3471,13738.0
2022-11-03 15:10:00,202.75,202.94,202.5,202.75,15444.0,185.3014,185.4751,185.073,185.3014,15444.0
2022-11-03 15:20:00,202.81,203.22,202.76,203.13,19558.0,185.3563,185.731,185.3106,185.6487,19558.0
2022-11-03 15:30:00,203.13,203.53,202.81,203.05,31976.0,185.6487,186.0143,185.3563,185.5756,31976.0
2022-11-03 15:40:00,203.05,203.1,202.08,202.15,43786.0,185.5756,185.6213,184.6891,184.7531,43786.0
2022-11-03 15:50:00,202.06,202.06,201.08,201.31,146893.0,184.6708,184.6708,183.7752,183.9854,146893.0
2022-11-04 09:30:00,202.91,203.35,201.46,202.27,48001.0,185.4477,185.8498,184.1225,184.8628,48001.0
2022-11-04 09:40:00,201.83,201.83,200.15,200.64,18693.0,184.4606,184.4606,182.9252,183.373,18693.0
2022-11-04 09:50:00,200.72,202.04,200.39,201.67,18590.0,183.4461,184.6525,183.1445,184.3144,18590.0
2022-11-04 10:00:00,201.59,202.06,201.28,201.67,11330.0,184.2413,184.6708,183.958,184.3144,11330.0
2022-11-04 10:10:00,201.7,202.01,201.03,201.03,14140.0,184.3418,184.6251,183.7295,183.7295,14140.0
2022-11-04 10:20:00,201.1,201.75,200.86,201.07,9438.0,183.7934,184.3875,183.5741,183.766,9438.0
2022-11-04 10:30:00,201.3,202.56,201.3,202.56,16216.0,183.9762,185.1278,183.9762,185.1278,16216.0
2022-11-04 10:40:00,202.68,203.41,202.6,202.91,42381.0,185.2375,185.9046,185.1644,185.4477,42381.0
2022-11-04 10:50:00,203.01,203.01,202.15,202.28,4445.0,185.5391,185.5391,184.7531,184.8719,4445.0
2022-11-04 11:00:00,202.21,203.44,202.19,202.69,15794.0,184.8079,185.9321,184.7896,185.2466,15794.0
2022-11-04 11:10:00,202.8,202.8,201.76,201.8,18877.0,185.3471,185.3471,184.3966,184.4332,18877.0
2022-11-04 11:20:00,201.83,201.96,200.89,201.0,18977.0,184.4606,184.5794,183.6015,183.7021,18977.0
2022-11-04 11:30:00,200.97,201.46,200.48,200.64,33367.0,183.6746,184.1225,183.2268,183.373,33367.0
2022-11-04 11:40:00,200.41,201.04,200.19,200.85,28380.0,183.1628,183.7386,182.9618,183.565,28380.0
2022-11-04 11:50:00,200.8,200.8,199.99,200.02,18600.0,183.5193,183.5193,182.779,182.8064,18600.0
2022-11-04 12:00:00,200.02,200.33,199.55,200.27,27840.0,182.8064,183.0897,182.3768,183.0349,27840.0
2022-11-04 12:10:00,200.34,200.58,200.09,200.31,44200.0,183.0989,183.3182,182.8704,183.0714,44200.0
2022-11-04 12:20:00,200.34,200.92,199.82,200.88,15512.0,183.0989,183.6289,182.6236,183.5924,15512.0
2022-11-04 12:30:00,200.49,200.66,199.59,199.59,8381.0,183.2359,183.3913,182.4134,182.4134,8381.0
2022-11-04 12:40:00,199.72,199.9,199.41,199.64,18714.0,182.5322,182.6967,182.2489,182.4591,18714.0
2022-11-04 12:50:00,199.73,200.11,199.14,199.54,18100.0,182.5413,182.8886,182.0021,182.3677,18100.0
2022-11-04 13:00:00,199.62,200.06,199.19,199.19,13172.0,182.4408,182.8429,182.0478,182.0478,13172.0
2022-11-04 13:10:00,199.31,200.37,199.2,199.91,14062.0,182.1575,183.1263,182.057,182.7059,14062.0
2022-11-04 13:20:00,199.96,199.97,199.46,199.7,7780.0,182.7516,182.7607,182.2946,182.5139,7780.0
2022-11-04 13:30:00,199.81,200.18,199.53,199.97,42119.0,182.6145,182.9526,182.3586,182.7607,42119.0
2022-11-04 13:40:00,199.95,200.08,199.74,200.08,10757.0,182.7424,182.8612,182.5505,182.8612,10757.0
2022-11-04 13:50:00,200.06,200.1,199.72,199.86,11342.0,182.8429,182.8795,182.5322,182.6602,11342.0
2022-11-04 14:00:00,199.98,200.16,199.68,199.93,13514.0,182.7698,182.9343,182.4956,182.7241,13514.0
2022-11-04 14:10:00,199.87,200.8,199.81,200.8,11462.0,182.6693,183.5193,182.6145,183.5193,11462.0
2022-11-04 14:20:00,200.67,201.32,200.56,201.32,13057.0,183.4005,183.9945,183.2999,183.9945,13057.0
2022-11-04 14:30:00,201.18,201.58,201.14,201.58,16122.0,183.8666,184.2321,183.83,184.2321,16122.0
2022-11-04 14:40:00,201.51,202.16,201.51,201.86,10574.0,184.1682,184.7622,184.1682,184.488,10574.0
2022-11-04 14:50:00,201.93,202.8,201.93,202.8,16326.0,184.552,185.3471,184.552,185.3471,16326.0
2022-11-04 15:00:00,202.76,202.85,202.47,202.84,10593.0,185.3106,185.3928,185.0455,185.3837,10593.0
2022-11-04 15:10:00,202.78,203.16,202.74,202.93,16944.0,185.3289,185.6762,185.2923,185.466,16944.0
2022-11-04 15:20:00,202.98,202.98,202.3,202.37,26587.0,185.5117,185.5117,184.8902,184.9541,26587.0
2022-11-04 15:30:00,202.4,203.0,202.15,202.91,33496.0,184.9816,185.5299,184.7531,185.4477,33496.0
2022-11-04 15:40:00,202.98,203.68,202.85,203.39,31740.0,185.5117,186.1514,185.3928,185.8864,31740.0
2022-11-04 15:50:00,203.36,204.38,202.89,203.96,177586.0,185.859,186.7912,185.4294,186.4073,177586.0
2022-11-07 09:30:00,204.64,205.4,203.15,204.65,25867.0,187.0288,187.7234,185.667,187.0379,25867.0
2022-11-07 09:40:00,205.05,205.99,204.62,205.04,28595.0,187.4035,188.2626,187.0105,187.3944,28595.0
2022-11-07 09:50:00,205.25,205.27,204.03,204.1,12733.0,187.5863,187.6046,186.4713,186.5353,12733.0
2022-11-07 10:00:00,204.02,204.75,204.02,204.74,33860.0,186.4622,187.1293,186.4622,187.1202,33860.0
2022-11-07 10:10:00,204.98,205.12,204.47,204.7,10290.0,187.3395,187.4675,186.8734,187.0836,10290.0
2022-11-07 10:20:00,204.56,204.57,203.71,204.46,9628.0,186.9557,186.9648,186.1788,186.8643,9628.0
2022-11-07 10:30:00,204.54,205.12,204.34,204.49,23548.0,186.9374,187.4675,186.7546,186.8917,23548.0
2022-11-07 10:40:00,204.72,205.01,204.36,204.48,17693.0,187.1019,187.367,186.7729,186.8826,17693.0
2022-11-07 10:50:00,204.44,204.87,204.3,204.33,12645.0,186.846,187.239,186.7181,186.7455,12645.0
2022-11-07 11:00:00,204.48,204.64,204.12,204.31,32478.0,186.8826,187.0288,186.5535,186.7272,32478.0
2022-11-07 11:10:00,204.17,204.71,203.99,204.3,22076.0,186.5992,187.0928,186.4347,186.7181,22076.0
2022-11-07 11:20:00,204.21,205.52,203.85,204.01,71919.0,186.6358,187.8331,186.3068,186.453,71919.0
2022-11-07 11:30:00,204.06,204.15,203.5,203.5,14384.0,186.4987,186.581,185.9869,185.9869,14384.0
2022-11-07 11:40:00,203.47,203.64,202.82,203.64,12273.0,185.9595,186.1149,185.3654,186.1149,12273.0
2022-11-07 11:50:00,203.72,203.99,203.49,203.68,18654.0,186.188,186.4347,185.9778,186.1514,18654.0
2022-11-07 12:00:00,203.69,204.09,203.53,203.94,15062.0,186.1606,186.5261,186.0143,186.389,15062.0
2022-11-07 12:10:00,204.01,204.01,203.22,203.24,22994.0,186.453,186.453,185.731,185.7493,22994.0
2022-11-07 12:20:00,203.28,203.58,203.09,203.48,10606.0,185.7858,186.06,185.6122,185.9686,10606.0
2022-11-07 12:30:00,203.53,203.99,203.5,203.92,22832.0,186.0143,186.4347,185.9869,186.3708,22832.0
2022-11-07 12:40:00,203.96,204.13,203.7,204.01,22051.0,186.4073,186.5627,186.1697,186.453,22051.0
2022-11-07 12:50:00,204.02,204.12,203.8,204.09,13091.0,186.4622,186.5535,186.2611,186.5261,13091.0
2022-11-07 13:00:00,204.09,204.42,203.95,204.0,28981.0,186.5261,186.8277,186.3982,186.4439,28981.0
2022-11-07 13:10:00,204.08,204.17,203.68,203.74,13232.0,186.517,186.5992,186.1514,186.2062,13232.0
2022-11-07 13:20:00,203.72,203.89,203.52,203.83,7109.0,186.188,186.3433,186.0052,186.2885,7109.0
2022-11-07 13:30:00,203.94,203.99,203.73,203.91,15899.0,186.389,186.4347,186.1971,186.3616,15899.0
2022-11-07 13:40:00,203.86,204.08,203.77,203.92,27505.0,186.3159,186.517,186.2337,186.3708,27505.0
2022-11-07 13:50:00,203.85,204.15,203.8,204.09,21221.0,186.3068,186.581,186.2611,186.5261,21221.0
2022-11-07 14:00:00,204.23,204.49,204.1,204.38,12939.0,186.6541,186.8917,186.5353,186.7912,12939.0
2022-11-07 14:10:00,204.37,204.92,204.31,204.67,21017.0,186.782,187.2847,186.7272,187.0562,21017.0
2022-11-07 14:20:00,204.6,204.74,204.28,204.28,15688.0,186.9922,187.1202,186.6998,186.6998,15688.0
2022-11-07 14:30:00,204.34,204.37,203.83,203.83,15241.0,186.7546,186.782,186.2885,186.2885,15241.0
2022-11-07 14:40:00,203.86,203.95,203.66,203.75,10689.0,186.3159,186.3982,186.1331,186.2154,10689.0
2022-11-07 14:50:00,203.78,204.14,203.57,203.69,12189.0,186.2428,186.5718,186.0509,186.1606,12189.0
2022-11-07 15:00:00,203.69,204.03,203.62,203.86,22228.0,186.1606,186.4713,186.0966,186.3159,22228.0
2022-11-07 15:10:00,203.88,203.99,203.57,203.61,17000.0,186.3342,186.4347,186.0509,186.0874,17000.0
2022-11-07 15:20:00,203.53,203.87,203.41,203.44,32630.0,186.0143,186.3251,185.9046,185.9321,32630.0
2022-11-07 15:30:00,203.44,203.67,203.38,203.45,27842.0,185.9321,186.1423,185.8772,185.9412,27842.0
2022-11-07 15:40:00,203.45,203.61,202.87,203.09,47861.0,185.9412,186.0874,185.4111,185.6122,47861.0
2022-11-07 15:50:00,203.03,203.09,201.7,202.07,204073.0,185.5574,185.6122,184.3418,184.68,204073.0
2022-11-08 09:30:00,202.02,202.93,201.1,202.93,24426.0,184.6343,185.466,183.7934,185.466,24426.0
2022-11-08 09:40:00,202.94,203.18,202.02,202.72,22672.0,185.4751,185.6944,184.6343,185.274,22672.0
2022-11-08 09:50:00,202.68,202.93,202.11,202.11,14500.0,185.2375,185.466,184.7165,184.7165,14500.0
2022-11-08 10:00:00,202.18,203.35,202.16,203.13,39793.0,184.7805,185.8498,184.7622,185.6487,39793.0
2022-11-08 10:10:00,202.99,203.68,202.59,203.5,23443.0,185.5208,186.1514,185.1552,185.9869,23443.0
2022-11-08 10:20:00,203.56,203.84,203.41,203.64,17763.0,186.0417,186.2976,185.9046,186.1149,17763.0
2022-11-08 10:30:00,203.6,204.17,203.4,203.93,25663.0,186.0783,186.5992,185.8955,186.3799,25663.0
2022-11-08 10:40:00,203.96,204.13,203.57,203.91,22477.0,186.4073,186.5627,186.0509,186.3616,22477.0
2022-11-08 10:50:00,204.03,204.03,203.05,203.42,40253.0,186.4713,186.4713,185.5756,185.9138,40253.0
2022-11-08 11:00:00,203.35,203.45,203.14,203.29,42597.0,185.8498,185.9412,185.6579,185.795,42597.0
2022-11-08 11:10:00,203.34,203.65,203.26,203.56,32546.0,185.8407,186.124,185.7676,186.0417,32546.0
2022-11-08 11:20:00,203.58,204.06,203.4,203.91,33490.0,186.06,186.4987,185.8955,186.3616,33490.0
2022-11-08 11:30:00,203.94,204.8,203.94,204.66,151134.0,186.389,187.175,186.389,187.0471,151134.0
2022-11-08 11:40:00,204.65,205.29,204.45,204.99,62293.0,187.0379,187.6229,186.8551,187.3487,62293.0
2022-11-08 11:50:00,204.81,204.95,204.52,204.75,14787.0,187.1842,187.3121,186.9191,187.1293,14787.0
2022-11-08 12:00:00,204.77,205.33,204.58,204.87,14384.0,187.1476,187.6594,186.974,187.239,14384.0
2022-11-08 12:10:00,204.96,205.13,204.69,204.99,13435.0,187.3213,187.4766,187.0745,187.3487,13435.0
2022-11-08 12:20:00,204.87,204.88,204.55,204.67,9725.0,187.239,187.2481,186.9465,187.0562,9725.0
2022-11-08 12:30:00,204.67,204.79,204.36,204.44,19498.0,187.0562,187.1659,186.7729,186.846,19498.0
2022-11-08 12:40:00,204.43,204.7,204.05,204.05,17912.0,186.8369,187.0836,186.4896,186.4896,17912.0
2022-11-08 12:50:00,204.07,204.35,203.9,204.34,16234.0,186.5078,186.7638,186.3525,186.7546,16234.0
2022-11-08 13:00:00,204.39,204.78,204.39,204.72,23438.0,186.8003,187.1567,186.8003,187.1019,23438.0
2022-11-08 13:10:00,204.76,204.77,204.09,204.09,13616.0,187.1385,187.1476,186.5261,186.5261,13616.0
2022-11-08 13:20:00,204.06,204.06,202.65,202.92,18570.0,186.4987,186.4987,185.2101,185.4568,18570.0
2022-11-08 13:30:00,202.85,203.26,202.44,203.19,17117.0,185.3928,185.7676,185.0181,185.7036,17117.0
2022-11-08 13:40:00,203.18,203.76,203.18,203.45,27758.0,185.6944,186.2245,185.6944,185.9412,27758.0
2022-11-08 13:50:00,203.45,203.6,203.08,203.36,29236.0,185.9412,186.0783,185.603,185.859,29236.0
2022-11-08 14:00:00,203.36,203.64,203.27,203.32,23926.0,185.859,186.1149,185.7767,185.8224,23926.0
2022-11-08 14:10:00,203.34,204.06,203.14,203.57,13208.0,185.8407,186.4987,185.6579,186.0509,13208.0
2022-11-08 14:20:00,203.53,203.54,202.61,202.87,19860.0,186.0143,186.0235,185.1735,185.4111,19860.0
2022-11-08 14:30:00,202.88,203.37,202.5,203.31,22458.0,185.4203,185.8681,185.073,185.8133,22458.0
2022-11-08 14:40:00,203.35,204.15,203.31,203.87,26240.0,185.8498,186.581,185.8133,186.3251,26240.0
2022-11-08 14:50:00,203.89,204.05,203.67,203.67,12657.0,186.3433,186.4896,186.1423,186.1423,12657.0
2022-11-08 15:00:00,203.64,204.01,203.64,203.77,16624.0,186.1149,186.453,186.1149,186.2337,16624.0
2022-11-08 15:10:00,203.78,204.1,203.59,204.04,11383.0,186.2428,186.5353,186.0692,186.4804,11383.0
2022-11-08 15:20:00,204.04,204.72,203.88,204.67,16680.0,186.4804,187.1019,186.3342,187.0562,16680.0
2022-11-08 15:30:00,204.65,205.49,204.65,205.22,24349.0,187.0379,187.8056,187.0379,187.5589,24349.0
2022-11-08 15:40:00,205.22,205.22,204.44,204.45,40873.0,187.5589,187.5589,186.846,186.8551,40873.0
2022-11-08 15:50:00,204.56,204.63,202.82,203.17,186845.0,186.9557,187.0197,185.3654,185.6853,186845.0
2022-11-09 09:30:00,204.01,206.73,204.01,205.29,62527.0,186.453,188.9389,186.453,187.6229,62527.0
2022-11-09 09:40:00,205.38,205.8,204.65,204.65,24085.0,187.7051,188.089,187.0379,187.0379,24085.0
2022-11-09 09:50:00,204.02,204.91,203.37,203.38,15545.0,186.4622,187.2756,185.8681,185.8772,15545.0
2022-11-09 10:00:00,203.55,204.65,203.06,204.54,28457.0,186.0326,187.0379,185.5848,186.9374,28457.0
2022-11-09 10:10:00,204.98,205.58,204.63,205.15,14636.0,187.3395,187.8879,187.0197,187.4949,14636.0
2022-11-09 10:20:00,205.18,205.89,205.15,205.15,17905.0,187.5223,188.1712,187.4949,187.4949,17905.0
2022-11-09 10:30:00,205.0,205.08,204.14,204.18,15751.0,187.3578,187.4309,186.5718,186.6084,15751.0
2022-11-09 10:40:00,204.33,204.76,203.86,204.72,24454.0,186.7455,187.1385,186.3159,187.1019,24454.0
2022-11-09 10:50:00,204.8,204.8,204.07,204.44,17990.0,187.175,187.175,186.5078,186.846,17990.0
2022-11-09 11:00:00,204.2,204.42,203.67,204.3,18775.0,186.6267,186.8277,186.1423,186.7181,18775.0
2022-11-09 11:10:00,204.3,205.49,204.3,205.03,17775.0,186.7181,187.8056,186.7181,187.3852,17775.0
2022-11-09 11:20:00,204.99,205.26,204.66,204.66,11315.0,187.3487,187.5954,187.0471,187.0471,11315.0
2022-11-09 11:30:00,204.36,204.64,204.28,204.64,10787.0,186.7729,187.0288,186.6998,187.0288,10787.0
2022-11-09 11:40:00,204.72,205.22,204.58,204.88,21802.0,187.1019,187.5589,186.974,187.2481,21802.0
2022-11-09 11:50:00,204.87,205.15,204.39,204.6,16477.0,187.239,187.4949,186.8003,186.9922,16477.0
2022-11-09 12:00:00,204.6,204.61,204.24,204.39,11358.0,186.9922,187.0014,186.6632,186.8003,11358.0
2022-11-09 12:10:00,204.28,204.63,204.17,204.58,15632.0,186.6998,187.0197,186.5992,186.974,15632.0
2022-11-09 12:20:00,204.56,205.31,204.43,205.14,18098.0,186.9557,187.6411,186.8369,187.4858,18098.0
2022-11-09 12:30:00,205.17,205.52,204.68,204.69,11566.0,187.5132,187.8331,187.0654,187.0745,11566.0
2022-11-09 12:40:00,204.78,205.09,204.61,204.74,7327.0,187.1567,187.4401,187.0014,187.1202,7327.0
2022-11-09 12:50:00,204.81,205.13,204.66,204.88,10987.0,187.1842,187.4766,187.0471,187.2481,10987.0
2022-11-09 13:00:00,204.89,205.05,203.89,204.2,11115.0,187.2573,187.4035,186.3433,186.6267,11115.0
2022-11-09 13:10:00,204.2,204.3,203.76,203.96,13074.0,186.6267,186.7181,186.2245,186.4073,13074.0
2022-11-09 13:20:00,204.02,204.11,203.62,203.62,7085.0,186.4622,186.5444,186.0966,186.0966,7085.0
2022-11-09 13:30:00,203.6,203.78,203.24,203.71,23522.0,186.0783,186.2428,185.7493,186.1788,23522.0
2022-11-09 13:40:00,203.67,204.0,203.36,203.42,11291.0,186.1423,186.4439,185.859,185.9138,11291.0
2022-11-09 13:50:00,203.39,203.51,203.05,203.51,14155.0,185.8864,185.996,185.5756,185.996,14155.0
2022-11-09 14:00:00,203.38,203.38,202.68,203.2,14651.0,185.8772,185.8772,185.2375,185.7127,14651.0
2022-11-09 14:10:00,203.17,203.23,202.7,203.0,12266.0,185.6853,185.7401,185.2557,185.5299,12266.0
2022-11-09 14:20:00,203.12,203.12,202.64,202.73,19993.0,185.6396,185.6396,185.2009,185.2832,19993.0
2022-11-09 14:30:00,202.65,202.65,201.84,201.87,19203.0,185.2101,185.2101,184.4698,184.4972,19203.0
2022-11-09 14:40:00,201.8,202.37,201.71,201.97,15589.0,184.4332,184.9541,184.3509,184.5886,15589.0
2022-11-09 14:50:00,201.97,201.97,201.62,201.9,16543.0,184.5886,184.5886,184.2687,184.5246,16543.0
2022-11-09 15:00:00,201.81,202.07,201.69,201.95,28887.0,184.4423,184.68,184.3327,184.5703,28887.0
2022-11-09 15:10:00,201.91,202.33,201.64,201.76,53005.0,184.5337,184.9176,184.287,184.3966,53005.0
2022-11-09 15:20:00,201.7,201.79,201.32,201.59,36767.0,184.3418,184.4241,183.9945,184.2413,36767.0
2022-11-09 15:30:00,201.55,201.55,201.05,201.05,30393.0,184.2047,184.2047,183.7477,183.7477,30393.0
2022-11-09 15:40:00,201.03,201.09,200.48,200.56,40991.0,183.7295,183.7843,183.2268,183.2999,40991.0
2022-11-09 15:50:00,200.58,201.21,200.4,201.07,126269.0,183.3182,183.894,183.1537,183.766,126269.0
2022-11-10 09:30:00,213.11,216.57,209.64,213.73,164383.0,194.7699,197.9321,191.5985,195.3365,164383.0
2022-11-10 09:40:00,213.79,215.82,213.03,215.1,49833.0,195.3914,197.2466,194.6968,196.5886,49833.0
2022-11-10 09:50:00,214.87,216.5,214.4,216.36,33033.0,196.3784,197.8681,195.9489,197.7402,33033.0
2022-11-10 10:00:00,216.15,217.27,216.0,217.06,42929.0,197.5483,198.5719,197.4112,198.3799,42929.0
2022-11-10 10:10:00,217.07,218.04,216.56,217.97,26407.0,198.3891,199.2756,197.923,199.2116,26407.0
2022-11-10 10:20:00,217.98,219.52,217.8,218.59,32984.0,199.2208,200.6282,199.0563,199.7783,32984.0
2022-11-10 10:30:00,218.75,218.79,217.22,217.27,50902.0,199.9245,199.9611,198.5262,198.5719,50902.0
2022-11-10 10:40:00,217.12,218.35,217.12,218.35,49922.0,198.4348,199.5589,198.4348,199.5589,49922.0
2022-11-10 10:50:00,218.34,218.68,217.83,218.46,17075.0,199.5498,199.8605,199.0837,199.6595,17075.0
2022-11-10 11:00:00,218.52,218.55,217.42,217.92,18837.0,199.7143,199.7417,198.709,199.1659,18837.0
2022-11-10 11:10:00,217.82,218.9,217.78,218.89,18802.0,199.0745,200.0616,199.038,200.0524,18802.0
2022-11-10 11:20:00,218.77,219.98,218.63,219.54,26738.0,199.9428,201.0486,199.8148,200.6465,26738.0
2022-11-10 11:30:00,219.63,220.26,218.88,219.38,56165.0,200.7288,201.3045,200.0433,200.5003,56165.0
2022-11-10 11:40:00,219.47,219.53,218.52,218.82,12826.0,200.5825,200.6374,199.7143,199.9885,12826.0
2022-11-10 11:50:00,218.82,219.82,218.66,219.82,22066.0,199.9885,200.9024,199.8422,200.9024,22066.0
2022-11-10 12:00:00,219.75,220.63,219.73,220.0,33408.0,200.8384,201.6427,200.8202,201.0669,33408.0
2022-11-10 12:10:00,219.92,221.11,219.49,221.09,21101.0,200.9938,202.0814,200.6008,202.0631,21101.0
2022-11-10 12:20:00,221.09,221.58,220.64,221.04,41549.0,202.0631,202.5109,201.6518,202.0174,41549.0
2022-11-10 12:30:00,221.01,221.23,220.47,220.67,38950.0,201.99,202.1911,201.4965,201.6793,38950.0
2022-11-10 12:40:00,220.57,220.74,218.59,218.9,29518.0,201.5879,201.7432,199.7783,200.0616,29518.0
2022-11-10 12:50:00,218.88,219.05,218.09,218.44,29530.0,200.0433,200.1987,199.3213,199.6412,29530.0
2022-11-10 13:00:00,218.38,218.75,217.94,218.41,43137.0,199.5863,199.9245,199.1842,199.6138,43137.0
2022-11-10 13:10:00,218.15,218.27,217.65,217.73,37290.0,199.3761,199.4858,198.9192,198.9923,37290.0
2022-11-10 13:20:00,217.79,218.24,217.46,218.17,13631.0,199.0471,199.4584,198.7455,199.3944,13631.0
2022-11-10 13:30:00,218.32,218.35,217.79,217.9,6862.0,199.5315,199.5589,199.0471,199.1476,6862.0
2022-11-10 13:40:00,217.85,218.5,217.51,218.33,12634.0,199.1019,199.696,198.7912,199.5406,12634.0
2022-11-10 13:50:00,218.19,218.19,217.44,217.49,17294.0,199.4127,199.4127,198.7272,198.7729,17294.0
2022-11-10 14:00:00,217.58,217.74,217.26,217.51,20584.0,198.8552,199.0014,198.5627,198.7912,20584.0
2022-11-10 14:10:00,217.38,217.62,217.19,217.48,17084.0,198.6724,198.8917,198.4987,198.7638,17084.0
2022-11-10 14:20:00,217.48,217.71,217.2,217.52,10149.0,198.7638,198.974,198.5079,198.8003,10149.0
2022-11-10 14:30:00,217.53,217.82,217.33,217.8,16792.0,198.8095,199.0745,198.6267,199.0563,16792.0
2022-11-10 14:40:00,217.76,218.03,217.52,217.52,12964.0,199.0197,199.2665,198.8003,198.8003,12964.0
2022-11-10 14:50:00,217.54,218.71,217.54,218.71,7124.0,198.8186,199.8879,198.8186,199.8879,7124.0
2022-11-10 15:00:00,218.72,219.5,218.39,219.47,18557.0,199.8971,200.61,199.5955,200.5825,18557.0
2022-11-10 15:10:00,219.53,220.21,219.47,219.78,23953.0,200.6374,201.2588,200.5825,200.8659,23953.0
2022-11-10 15:20:00,219.81,219.99,219.36,219.51,25578.0,200.8933,201.0578,200.482,200.6191,25578.0
2022-11-10 15:30:00,219.48,220.42,219.46,220.42,31952.0,200.5917,201.4508,200.5734,201.4508,31952.0
2022-11-10 15:40:00,220.36,221.2,220.07,221.13,70783.0,201.3959,202.1637,201.1309,202.0997,70783.0
2022-11-10 15:50:00,221.16,221.55,220.84,220.86,165157.0,202.1271,202.4835,201.8346,201.8529,165157.0
2022-11-11 09:30:00,222.81,222.86,221.02,222.86,45111.0,203.6351,203.6808,201.9991,203.6808,45111.0
2022-11-11 09:40:00,222.53,223.61,222.36,222.93,18570.0,203.3792,204.3662,203.2238,203.7448,18570.0
2022-11-11 09:50:00,223.08,224.07,222.85,223.39,26203.0,203.8819,204.7867,203.6717,204.1652,26203.0
2022-11-11 10:00:00,223.32,223.67,222.51,222.78,32693.0,204.1012,204.4211,203.3609,203.6077,32693.0
2022-11-11 10:10:00,223.0,225.26,222.89,224.86,18897.0,203.8087,205.8742,203.7082,205.5087,18897.0
2022-11-11 10:20:00,224.86,225.44,224.63,224.81,21123.0,205.5087,206.0388,205.2985,205.463,21123.0
2022-11-11 10:30:00,224.87,224.96,222.74,223.54,24304.0,205.5178,205.6001,203.5711,204.3023,24304.0
2022-11-11 10:40:00,223.55,224.77,223.29,224.44,52588.0,204.3114,205.4264,204.0738,205.1248,52588.0
2022-11-11 10:50:00,224.55,224.61,223.87,224.34,30774.0,205.2254,205.2802,204.6039,205.0334,30774.0
2022-11-11 11:00:00,224.46,224.54,223.93,224.03,16974.0,205.1431,205.2162,204.6587,204.7501,16974.0
2022-11-11 11:10:00,224.08,224.27,223.33,224.26,19455.0,204.7958,204.9694,204.1103,204.9603,19455.0
2022-11-11 11:20:00,224.4,225.0,223.67,223.68,17909.0,205.0883,205.6366,204.4211,204.4302,17909.0
2022-11-11 11:30:00,223.47,223.82,223.28,223.44,15012.0,204.2383,204.5582,204.0646,204.2109,15012.0
2022-11-11 11:40:00,223.36,224.21,223.25,224.2,42688.0,204.1378,204.9146,204.0372,204.9055,42688.0
2022-11-11 11:50:00,224.2,224.66,223.14,223.14,7418.0,204.9055,205.3259,203.9367,203.9367,7418.0
2022-11-11 12:00:00,223.14,223.35,222.4,222.4,10427.0,203.9367,204.1286,203.2604,203.2604,10427.0
2022-11-11 12:10:00,222.55,223.23,222.44,222.9,13791.0,203.3975,204.0189,203.2969,203.7173,13791.0
2022-11-11 12:20:00,222.75,223.13,222.66,222.84,10317.0,203.5803,203.9276,203.498,203.6625,10317.0
2022-11-11 12:30:00,222.92,223.25,222.84,222.95,16159.0,203.7356,204.0372,203.6625,203.763,16159.0
2022-11-11 12:40:00,222.93,223.72,222.88,223.72,25194.0,203.7448,204.4668,203.6991,204.4668,25194.0
2022-11-11 12:50:00,223.72,224.19,223.72,224.0,27420.0,204.4668,204.8963,204.4668,204.7227,27420.0
2022-11-11 13:00:00,224.0,224.58,223.86,224.49,30003.0,204.7227,205.2528,204.5947,205.1705,30003.0
2022-11-11 13:10:00,224.58,224.84,223.88,224.0,17656.0,205.2528,205.4904,204.613,204.7227,17656.0
2022-11-11 13:20:00,224.0,224.32,223.91,224.32,11189.0,204.7227,205.0151,204.6404,205.0151,11189.0
2022-11-11 13:30:00,224.26,224.66,223.92,223.96,16540.0,204.9603,205.3259,204.6496,204.6861,16540.0
2022-11-11 13:40:00,224.0,224.42,223.73,224.42,11885.0,204.7227,205.1065,204.4759,205.1065,11885.0
2022-11-11 13:50:00,224.46,225.05,224.46,224.72,12978.0,205.1431,205.6823,205.1431,205.3807,12978.0
2022-11-11 14:00:00,224.82,224.84,224.19,224.64,23382.0,205.4721,205.4904,204.8963,205.3076,23382.0
2022-11-11 14:10:00,224.61,224.65,224.18,224.38,22196.0,205.2802,205.3167,204.8872,205.07,22196.0
2022-11-11 14:20:00,224.38,225.09,224.34,225.0,18729.0,205.07,205.7189,205.0334,205.6366,18729.0
2022-11-11 14:30:00,224.99,225.05,224.62,224.8,16279.0,205.6275,205.6823,205.2893,205.4538,16279.0
2022-11-11 14:40:00,224.79,224.94,224.56,224.61,18390.0,205.4447,205.5818,205.2345,205.2802,18390.0
2022-11-11 14:50:00,224.65,224.89,224.56,224.76,15408.0,205.3167,205.5361,205.2345,205.4173,15408.0
2022-11-11 15:00:00,224.87,224.94,224.14,224.34,23822.0,205.5178,205.5818,204.8506,205.0334,23822.0
2022-11-11 15:10:00,224.32,224.35,223.91,224.03,28373.0,205.0151,205.0426,204.6404,204.7501,28373.0
2022-11-11 15:20:00,224.09,224.48,223.96,224.47,14648.0,204.8049,205.1614,204.6861,205.1522,14648.0
2022-11-11 15:30:00,224.43,224.66,223.17,223.66,38834.0,205.1157,205.3259,203.9641,204.4119,38834.0
2022-11-11 15:40:00,223.6,224.12,223.48,224.02,30970.0,204.3571,204.8324,204.2474,204.741,30970.0
2022-11-11 15:50:00,224.22,224.22,223.15,223.31,83917.0,204.9238,204.9238,203.9458,204.0921,83917.0
2022-11-14 09:30:00,221.78,222.17,218.98,219.18,67462.0,202.6937,203.0502,200.1347,200.3175,67462.0
2022-11-14 09:40:00,219.15,219.51,217.3,218.03,29298.0,200.2901,200.6191,198.5993,199.2665,29298.0
2022-11-14 09:50:00,217.87,218.95,217.81,218.21,27526.0,199.1202,200.1073,199.0654,199.431,27526.0
2022-11-14 10:00:00,218.2,219.33,218.11,218.94,26287.0,199.4218,200.4546,199.3396,200.0981,26287.0
2022-11-14 10:10:00,218.94,219.48,218.74,219.19,15620.0,200.0981,200.5917,199.9154,200.3266,15620.0
2022-11-14 10:20:00,219.2,219.36,217.81,217.81,17674.0,200.3358,200.482,199.0654,199.0654,17674.0
2022-11-14 10:30:00,217.74,218.12,217.26,217.42,26782.0,199.0014,199.3487,198.5627,198.709,26782.0
2022-11-14 10:40:00,217.49,218.18,217.18,217.46,19320.0,198.7729,199.4035,198.4896,198.7455,19320.0
2022-11-14 10:50:00,217.38,218.66,217.12,218.55,15369.0,198.6724,199.8422,198.4348,199.7417,15369.0
2022-11-14 11:00:00,218.63,218.76,217.59,217.86,31546.0,199.8148,199.9336,198.8643,199.1111,31546.0
2022-11-14 11:10:00,217.67,217.67,216.73,216.83,22781.0,198.9374,198.9374,198.0783,198.1697,22781.0
2022-11-14 11:20:00,216.84,217.62,216.83,216.98,16187.0,198.1789,198.8917,198.1697,198.3068,16187.0
2022-11-14 11:30:00,216.75,218.26,216.75,217.78,36618.0,198.0966,199.4767,198.0966,199.038,36618.0
2022-11-14 11:40:00,217.65,217.74,217.24,217.24,11118.0,198.9192,199.0014,198.5444,198.5444,11118.0
2022-11-14 11:50:00,217.38,217.67,216.96,217.52,11682.0,198.6724,198.9374,198.2885,198.8003,11682.0
2022-11-14 12:00:00,217.74,218.37,217.62,218.0,8764.0,199.0014,199.5772,198.8917,199.239,8764.0
2022-11-14 12:10:00,218.1,218.18,217.72,217.72,7724.0,199.3304,199.4035,198.9831,198.9831,7724.0
2022-11-14 12:20:00,217.68,218.16,217.22,218.08,15811.0,198.9466,199.3853,198.5262,199.3122,15811.0
2022-11-14 12:30:00,218.11,218.11,217.82,217.99,9322.0,199.3396,199.3396,199.0745,199.2299,9322.0
2022-11-14 12:40:00,217.85,218.0,217.61,217.65,6820.0,199.1019,199.239,198.8826,198.9192,6820.0
2022-11-14 12:50:00,217.71,217.71,217.41,217.57,10067.0,198.974,198.974,198.6998,198.846,10067.0
2022-11-14 13:00:00,217.53,217.91,217.43,217.51,18747.0,198.8095,199.1568,198.7181,198.7912,18747.0
2022-11-14 13:10:00,217.36,217.91,217.36,217.74,15489.0,198.6541,199.1568,198.6541,199.0014,15489.0
2022-11-14 13:20:00,217.8,218.2,217.74,218.06,20004.0,199.0563,199.4218,199.0014,199.2939,20004.0
2022-11-14 13:30:00,217.97,218.71,217.92,218.3,24672.0,199.2116,199.8879,199.1659,199.5132,24672.0
2022-11-14 13:40:00,218.23,218.36,218.16,218.27,11590.0,199.4492,199.5681,199.3853,199.4858,11590.0
2022-11-14 13:50:00,218.29,218.85,218.25,218.58,17541.0,199.5041,200.0159,199.4675,199.7691,17541.0
2022-11-14 14:00:00,218.57,218.64,217.55,217.55,14629.0,199.76,199.824,198.8278,198.8278,14629.0
2022-11-14 14:10:00,217.59,217.64,217.02,217.09,18547.0,198.8643,198.91,198.3434,198.4074,18547.0
2022-11-14 14:20:00,217.22,217.53,217.09,217.52,15398.0,198.5262,198.8095,198.4074,198.8003,15398.0
2022-11-14 14:30:00,217.48,217.69,217.4,217.56,14200.0,198.7638,198.9557,198.6907,198.8369,14200.0
2022-11-14 14:40:00,217.65,217.65,216.86,216.97,14496.0,198.9192,198.9192,198.1971,198.2977,14496.0
2022-11-14 14:50:00,216.93,217.17,216.77,217.02,12785.0,198.2611,198.4805,198.1149,198.3434,12785.0
2022-11-14 15:00:00,217.11,217.36,216.92,216.92,21196.0,198.4256,198.6541,198.252,198.252,21196.0
2022-11-14 15:10:00,216.93,216.96,215.89,216.09,15787.0,198.2611,198.2885,197.3106,197.4934,15787.0
2022-11-14 15:20:00,216.09,216.46,215.95,216.06,21237.0,197.4934,197.8316,197.3655,197.466,21237.0
2022-11-14 15:30:00,216.06,216.14,215.78,216.1,31073.0,197.466,197.5391,197.2101,197.5026,31073.0
2022-11-14 15:40:00,216.04,216.17,215.23,215.53,29543.0,197.4477,197.5665,196.7074,196.9816,29543.0
2022-11-14 15:50:00,215.5,215.86,215.28,215.44,134901.0,196.9542,197.2832,196.7531,196.8994,134901.0
2022-11-15 09:30:00,215.4,219.15,215.07,218.53,77030.0,196.8628,200.2901,196.5612,199.7234,77030.0
2022-11-15 09:40:00,218.86,218.94,216.24,216.91,11246.0,200.025,200.0981,197.6305,198.2428,11246.0
2022-11-15 09:50:00,217.22,219.23,217.01,219.23,25829.0,198.5262,200.3632,198.3342,200.3632,25829.0
2022-11-15 10:00:00,219.23,219.75,217.58,217.84,15366.0,200.3632,200.8384,198.8552,199.0928,15366.0
2022-11-15 10:10:00,217.68,218.54,217.58,218.06,35883.0,198.9466,199.7326,198.8552,199.2939,35883.0
2022-11-15 10:20:00,217.86,219.46,217.51,219.22,23051.0,199.1111,200.5734,198.7912,200.354,23051.0
2022-11-15 10:30:00,219.14,219.39,218.37,218.52,19504.0,200.2809,200.5094,199.5772,199.7143,19504.0
2022-11-15 10:40:00,218.57,218.57,217.01,217.35,19269.0,199.76,199.76,198.3342,198.645,19269.0
2022-11-15 10:50:00,217.57,217.91,217.21,217.24,12337.0,198.846,199.1568,198.517,198.5444,12337.0
2022-11-15 11:00:00,217.22,217.67,216.57,217.33,34730.0,198.5262,198.9374,197.9321,198.6267,34730.0
2022-11-15 11:10:00,217.33,217.9,217.24,217.62,22373.0,198.6267,199.1476,198.5444,198.8917,22373.0
2022-11-15 11:20:00,217.61,218.0,217.23,217.92,23965.0,198.8826,199.239,198.5353,199.1659,23965.0
2022-11-15 11:30:00,217.93,218.63,217.69,217.77,23151.0,199.1751,199.8148,198.9557,199.0288,23151.0
2022-11-15 11:40:00,217.82,218.05,217.58,217.96,18576.0,199.0745,199.2847,198.8552,199.2025,18576.0
2022-11-15 11:50:00,217.79,218.09,217.55,217.97,12554.0,199.0471,199.3213,198.8278,199.2116,12554.0
2022-11-15 12:00:00,217.98,217.98,217.5,217.73,16673.0,199.2208,199.2208,198.7821,198.9923,16673.0
2022-11-15 12:10:00,217.68,217.74,217.29,217.56,20796.0,198.9466,199.0014,198.5901,198.8369,20796.0
2022-11-15 12:20:00,217.5,217.64,217.08,217.38,25023.0,198.7821,198.91,198.3982,198.6724,25023.0
2022-11-15 12:30:00,217.4,217.95,217.35,217.78,22539.0,198.6907,199.1933,198.645,199.038,22539.0
2022-11-15 12:40:00,217.83,217.84,217.33,217.8,28184.0,199.0837,199.0928,198.6267,199.0563,28184.0
2022-11-15 12:50:00,217.8,217.8,217.31,217.56,34142.0,199.0563,199.0563,198.6084,198.8369,34142.0
2022-11-15 13:00:00,217.57,217.78,217.46,217.49,27251.0,198.846,199.038,198.7455,198.7729,27251.0
2022-11-15 13:10:00,217.52,217.88,217.49,217.58,27039.0,198.8003,199.1294,198.7729,198.8552,27039.0
2022-11-15 13:20:00,217.54,218.02,217.17,217.55,67895.0,198.8186,199.2573,198.4805,198.8278,67895.0
2022-11-15 13:30:00,217.55,217.77,216.76,217.01,47887.0,198.8278,199.0288,198.1058,198.3342,47887.0
2022-11-15 13:40:00,217.01,217.67,216.58,217.31,56628.0,198.3342,198.9374,197.9412,198.6084,56628.0
2022-11-15 13:50:00,217.21,217.69,217.02,217.4,18101.0,198.517,198.9557,198.3434,198.6907,18101.0
2022-11-15 14:00:00,217.38,217.62,216.7,217.59,35209.0,198.6724,198.8917,198.0509,198.8643,35209.0
2022-11-15 14:10:00,217.58,218.58,217.57,218.29,29798.0,198.8552,199.7691,198.846,199.5041,29798.0
2022-11-15 14:20:00,218.3,219.0,218.16,218.74,33494.0,199.5132,200.153,199.3853,199.9154,33494.0
2022-11-15 14:30:00,218.87,218.87,218.2,218.4,26341.0,200.0342,200.0342,199.4218,199.6046,26341.0
2022-11-15 14:40:00,218.51,218.66,218.21,218.37,20620.0,199.7051,199.8422,199.431,199.5772,20620.0
2022-11-15 14:50:00,218.34,219.23,218.2,218.93,23362.0,199.5498,200.3632,199.4218,200.089,23362.0
2022-11-15 15:00:00,218.94,219.35,218.63,218.81,19427.0,200.0981,200.4729,199.8148,199.9793,19427.0
2022-11-15 15:10:00,218.84,218.92,218.38,218.78,22669.0,200.0068,200.0799,199.5863,199.9519,22669.0
2022-11-15 15:20:00,218.73,219.25,218.68,219.09,36448.0,199.9062,200.3815,199.8605,200.2352,36448.0
2022-11-15 15:30:00,219.09,219.32,218.61,219.24,36949.0,200.2352,200.4454,199.7965,200.3723,36949.0
2022-11-15 15:40:00,219.21,219.82,219.18,219.68,53759.0,200.3449,200.9024,200.3175,200.7745,53759.0
2022-11-15 15:50:00,219.66,219.74,219.13,219.65,106607.0,200.7562,200.8293,200.2718,200.747,106607.0
2022-11-16 09:30:00,220.09,223.06,219.55,222.5,54839.0,201.1492,203.8636,200.6556,203.3518,54839.0
2022-11-16 09:40:00,222.35,222.58,221.32,221.99,76413.0,203.2147,203.4249,202.2733,202.8857,76413.0
2022-11-16 09:50:00,222.03,222.03,220.34,221.29,22678.0,202.9222,202.9222,201.3777,202.2459,22678.0
2022-11-16 10:00:00,221.1,221.98,221.02,221.94,39834.0,202.0723,202.8765,201.9991,202.84,39834.0
2022-11-16 10:10:00,221.83,222.16,221.03,221.66,20397.0,202.7394,203.041,202.0083,202.5841,20397.0
2022-11-16 10:20:00,221.77,222.49,221.66,221.87,25004.0,202.6846,203.3426,202.5841,202.776,25004.0
2022-11-16 10:30:00,221.83,222.34,220.3,220.4,20570.0,202.7394,203.2055,201.3411,201.4325,20570.0
2022-11-16 10:40:00,220.57,221.07,220.38,220.81,13947.0,201.5879,202.0448,201.4142,201.8072,13947.0
2022-11-16 10:50:00,220.73,220.8,220.03,220.58,13820.0,201.7341,201.7981,201.0943,201.597,13820.0
2022-11-16 11:00:00,220.59,221.25,220.24,221.23,29841.0,201.6061,202.2093,201.2863,202.1911,29841.0
2022-11-16 11:10:00,221.23,221.69,221.11,221.52,19614.0,202.1911,202.6115,202.0814,202.4561,19614.0
2022-11-16 11:20:00,221.51,221.6,220.95,220.98,27580.0,202.447,202.5292,201.9352,201.9626,27580.0
2022-11-16 11:30:00,220.94,221.34,220.93,221.15,16070.0,201.926,202.2916,201.9169,202.118,16070.0
2022-11-16 11:40:00,221.15,221.71,221.04,221.14,15373.0,202.118,202.6298,202.0174,202.1088,15373.0
2022-11-16 11:50:00,221.11,221.26,220.24,220.24,19323.0,202.0814,202.2185,201.2863,201.2863,19323.0
2022-11-16 12:00:00,220.26,220.27,219.67,220.21,24180.0,201.3045,201.3137,200.7653,201.2588,24180.0
2022-11-16 12:10:00,220.31,220.31,219.58,219.88,15948.0,201.3502,201.3502,200.6831,200.9572,15948.0
2022-11-16 12:20:00,220.06,220.48,219.93,220.2,15961.0,201.1218,201.5056,201.0029,201.2497,15961.0
2022-11-16 12:30:00,220.19,220.32,219.8,220.03,23157.0,201.2406,201.3594,200.8841,201.0943,23157.0
2022-11-16 12:40:00,220.04,220.88,219.87,220.42,13950.0,201.1035,201.8712,200.9481,201.4508,13950.0
2022-11-16 12:50:00,220.49,220.55,219.73,220.0,22338.0,201.5148,201.5696,200.8202,201.0669,22338.0
2022-11-16 13:00:00,220.05,220.63,219.84,220.55,29088.0,201.1126,201.6427,200.9207,201.5696,29088.0
2022-11-16 13:10:00,220.56,220.76,220.25,220.7,27194.0,201.5787,201.7615,201.2954,201.7067,27194.0
2022-11-16 13:20:00,220.7,221.12,220.5,220.76,24695.0,201.7067,202.0905,201.5239,201.7615,24695.0
2022-11-16 13:30:00,220.77,220.81,219.9,219.92,21858.0,201.7707,201.8072,200.9755,200.9938,21858.0
2022-11-16 13:40:00,219.94,220.06,219.68,219.78,44369.0,201.0121,201.1218,200.7745,200.8659,44369.0
2022-11-16 13:50:00,219.8,219.8,219.14,219.49,36530.0,200.8841,200.8841,200.2809,200.6008,36530.0
2022-11-16 14:00:00,219.53,219.64,219.22,219.44,29696.0,200.6374,200.7379,200.354,200.5551,29696.0
2022-11-16 14:10:00,219.48,219.56,219.33,219.42,17321.0,200.5917,200.6648,200.4546,200.5368,17321.0
2022-11-16 14:20:00,219.42,219.53,219.12,219.18,28229.0,200.5368,200.6374,200.2627,200.3175,28229.0
2022-11-16 14:30:00,219.18,219.19,218.45,218.86,32630.0,200.3175,200.3266,199.6503,200.025,32630.0
2022-11-16 14:40:00,218.92,219.0,218.7,218.88,21815.0,200.0799,200.153,199.8788,200.0433,21815.0
2022-11-16 14:50:00,218.85,219.17,218.74,219.12,105912.0,200.0159,200.3084,199.9154,200.2627,105912.0
2022-11-16 15:00:00,219.09,219.17,218.22,218.23,45438.0,200.2352,200.3084,199.4401,199.4492,45438.0
2022-11-16 15:10:00,218.33,218.77,218.12,218.25,30834.0,199.5406,199.9428,199.3487,199.4675,30834.0
2022-11-16 15:20:00,218.31,219.21,218.31,219.15,38835.0,199.5224,200.3449,199.5224,200.2901,38835.0
2022-11-16 15:30:00,219.15,219.42,218.83,219.38,50774.0,200.2901,200.5368,199.9976,200.5003,50774.0
2022-11-16 15:40:00,219.35,219.95,219.2,219.95,58434.0,200.4729,201.0212,200.3358,201.0212,58434.0
2022-11-16 15:50:00,219.96,220.34,219.19,219.78,281696.0,201.0304,201.3777,200.3266,200.8659,281696.0
2022-11-17 09:30:00,217.72,219.59,217.58,218.22,43248.0,198.9831,200.6922,198.8552,199.4401,43248.0
2022-11-17 09:40:00,218.06,218.95,217.94,218.67,24546.0,199.2939,200.1073,199.1842,199.8514,24546.0
2022-11-17 09:50:00,218.91,218.91,216.49,216.72,123369.0,200.0707,200.0707,197.859,198.0692,123369.0
2022-11-17 10:00:00,216.85,218.55,216.57,218.55,7373.0,198.188,199.7417,197.9321,199.7417,7373.0
2022-11-17 10:10:00,218.42,218.57,217.79,218.01,11014.0,199.6229,199.76,199.0471,199.2482,11014.0
2022-11-17 10:20:00,218.23,218.23,217.52,217.94,10424.0,199.4492,199.4492,198.8003,199.1842,10424.0
2022-11-17 10:30:00,217.87,217.87,216.78,216.99,53196.0,199.1202,199.1202,198.124,198.316,53196.0
2022-11-17 10:40:00,216.97,217.17,216.63,216.64,23918.0,198.2977,198.4805,197.9869,197.9961,23918.0
2022-11-17 10:50:00,216.71,217.08,216.57,216.82,8034.0,198.0601,198.3982,197.9321,198.1606,8034.0
2022-11-17 11:00:00,216.86,216.98,216.19,216.4,17035.0,198.1971,198.3068,197.5848,197.7767,17035.0
2022-11-17 11:10:00,216.31,216.75,216.22,216.72,12992.0,197.6945,198.0966,197.6122,198.0692,12992.0
2022-11-17 11:20:00,216.7,216.72,216.31,216.48,10516.0,198.0509,198.0692,197.6945,197.8499,10516.0
2022-11-17 11:30:00,216.44,216.91,216.37,216.66,9964.0,197.8133,198.2428,197.7493,198.0144,9964.0
2022-11-17 11:40:00,216.62,216.79,215.77,215.78,34386.0,197.9778,198.1332,197.201,197.2101,34386.0
2022-11-17 11:50:00,215.7,216.66,215.68,216.61,10587.0,197.137,198.0144,197.1187,197.9687,10587.0
2022-11-17 12:00:00,216.74,217.43,216.74,216.95,5746.0,198.0875,198.7181,198.0875,198.2794,5746.0
2022-11-17 12:10:00,217.05,217.05,216.35,216.8,10711.0,198.3708,198.3708,197.731,198.1423,10711.0
2022-11-17 12:20:00,216.93,217.0,216.73,216.91,9861.0,198.2611,198.3251,198.0783,198.2428,9861.0
2022-11-17 12:30:00,216.95,217.01,216.37,216.52,51937.0,198.2794,198.3342,197.7493,197.8864,51937.0
2022-11-17 12:40:00,216.51,216.6,216.12,216.37,7410.0,197.8773,197.9595,197.5208,197.7493,7410.0
2022-11-17 12:50:00,216.48,216.96,216.27,216.38,34766.0,197.8499,198.2885,197.6579,197.7585,34766.0
2022-11-17 13:00:00,216.41,216.77,216.18,216.18,19917.0,197.7859,198.1149,197.5757,197.5757,19917.0
2022-11-17 13:10:00,216.13,216.67,216.05,216.55,25558.0,197.53,198.0235,197.4569,197.9138,25558.0
2022-11-17 13:20:00,216.51,216.88,216.14,216.84,25518.0,197.8773,198.2154,197.5391,198.1789,25518.0
2022-11-17 13:30:00,216.8,216.98,216.39,216.69,111969.0,198.1423,198.3068,197.7676,198.0418,111969.0
2022-11-17 13:40:00,216.83,217.11,216.71,216.96,87524.0,198.1697,198.4256,198.0601,198.2885,87524.0
2022-11-17 13:50:00,216.99,216.99,216.2,216.54,75874.0,198.316,198.316,197.5939,197.9047,75874.0
2022-11-17 14:00:00,216.55,216.73,216.27,216.39,100348.0,197.9138,198.0783,197.6579,197.7676,100348.0
2022-11-17 14:10:00,216.17,216.23,215.64,215.85,19327.0,197.5665,197.6214,197.0821,197.2741,19327.0
2022-11-17 14:20:00,215.8,216.15,215.69,216.01,17751.0,197.2284,197.5483,197.1278,197.4203,17751.0
2022-11-17 14:30:00,216.01,216.04,215.29,215.31,15889.0,197.4203,197.4477,196.7623,196.7805,15889.0
2022-11-17 14:40:00,215.31,215.59,214.86,215.49,26260.0,196.7805,197.0364,196.3693,196.945,26260.0
2022-11-17 14:50:00,215.44,215.85,215.33,215.64,13511.0,196.8994,197.2741,196.7988,197.0821,13511.0
2022-11-17 15:00:00,215.65,215.71,215.22,215.23,16752.0,197.0913,197.1461,196.6983,196.7074,16752.0
2022-11-17 15:10:00,215.18,215.19,214.61,214.61,13209.0,196.6617,196.6709,196.1408,196.1408,13209.0
2022-11-17 15:20:00,214.56,214.82,214.38,214.81,16654.0,196.0951,196.3327,195.9306,196.3236,16654.0
2022-11-17 15:30:00,214.76,215.05,214.7,214.96,23650.0,196.2779,196.5429,196.223,196.4607,23650.0
2022-11-17 15:40:00,215.01,215.65,214.86,215.59,38814.0,196.5064,197.0913,196.3693,197.0364,38814.0
2022-11-17 15:50:00,215.65,216.78,215.65,216.43,187595.0,197.0913,198.124,197.0913,197.8042,187595.0
2022-11-18 09:30:00,217.63,220.21,217.55,218.81,95816.0,198.9009,201.2588,198.8278,199.9793,95816.0
2022-11-18 09:40:00,219.09,219.73,218.42,218.95,22479.0,200.2352,200.8202,199.6229,200.1073,22479.0
2022-11-18 09:50:00,218.58,218.87,217.74,217.81,11969.0,199.7691,200.0342,199.0014,199.0654,11969.0
2022-11-18 10:00:00,217.98,218.15,216.75,217.48,28446.0,199.2208,199.3761,198.0966,198.7638,28446.0
2022-11-18 10:10:00,217.36,217.38,216.7,216.7,22262.0,198.6541,198.6724,198.0509,198.0509,22262.0
2022-11-18 10:20:00,216.9,217.81,216.55,217.04,60292.0,198.2337,199.0654,197.9138,198.3617,60292.0
2022-11-18 10:30:00,216.97,217.4,216.75,216.84,40915.0,198.2977,198.6907,198.0966,198.1789,40915.0
2022-11-18 10:40:00,216.92,216.95,215.78,216.27,63937.0,198.252,198.2794,197.2101,197.6579,63937.0
2022-11-18 10:50:00,216.28,216.54,215.5,215.94,61421.0,197.6671,197.9047,196.9542,197.3563,61421.0
2022-11-18 11:00:00,215.98,216.09,215.52,215.99,20158.0,197.3929,197.4934,196.9725,197.402,20158.0
2022-11-18 11:10:00,215.95,216.33,215.82,216.27,22854.0,197.3655,197.7128,197.2466,197.6579,22854.0
2022-11-18 11:20:00,216.27,216.64,216.03,216.05,30367.0,197.6579,197.9961,197.4386,197.4569,30367.0
2022-11-18 11:30:00,216.11,216.15,215.2,215.31,14630.0,197.5117,197.5483,196.68,196.7805,14630.0
2022-11-18 11:40:00,215.37,215.73,215.23,215.28,9129.0,196.8354,197.1644,196.7074,196.7531,9129.0
2022-11-18 11:50:00,215.34,215.65,215.17,215.5,13546.0,196.808,197.0913,196.6526,196.9542,13546.0
2022-11-18 12:00:00,215.57,215.74,215.34,215.55,19361.0,197.0182,197.1735,196.808,196.9999,19361.0
2022-11-18 12:10:00,215.55,215.81,215.13,215.33,41061.0,196.9999,197.2375,196.616,196.7988,41061.0
2022-11-18 12:20:00,215.35,215.48,215.2,215.48,23762.0,196.8171,196.9359,196.68,196.9359,23762.0
2022-11-18 12:30:00,215.54,216.16,215.34,216.14,17517.0,196.9907,197.5574,196.808,197.5391,17517.0
2022-11-18 12:40:00,216.13,216.18,215.33,215.4,30067.0,197.53,197.5757,196.7988,196.8628,30067.0
2022-11-18 12:50:00,215.42,215.65,215.17,215.63,10534.0,196.8811,197.0913,196.6526,197.073,10534.0
2022-11-18 13:00:00,215.7,215.84,215.48,215.76,10007.0,197.137,197.2649,196.9359,197.1918,10007.0
2022-11-18 13:10:00,215.71,215.78,215.24,215.31,13214.0,197.1461,197.2101,196.7166,196.7805,13214.0
2022-11-18 13:20:00,215.26,215.47,215.16,215.4,8398.0,196.7348,196.9268,196.6434,196.8628,8398.0
2022-11-18 13:30:00,215.4,215.76,215.31,215.59,8721.0,196.8628,197.1918,196.7805,197.0364,8721.0
2022-11-18 13:40:00,215.6,215.64,214.96,214.96,6256.0,197.0456,197.0821,196.4607,196.4607,6256.0
2022-11-18 13:50:00,215.02,215.07,214.76,214.8,8387.0,196.5155,196.5612,196.2779,196.3144,8387.0
2022-11-18 14:00:00,214.8,215.34,214.76,215.13,10040.0,196.3144,196.808,196.2779,196.616,10040.0
2022-11-18 14:10:00,215.08,215.12,214.69,214.69,14003.0,196.5703,196.6069,196.2139,196.2139,14003.0
2022-11-18 14:20:00,214.74,215.01,214.74,214.89,18447.0,196.2596,196.5064,196.2596,196.3967,18447.0
2022-11-18 14:30:00,214.91,215.16,214.63,214.9,20176.0,196.415,196.6434,196.1591,196.4058,20176.0
2022-11-18 14:40:00,214.89,215.0,214.69,214.69,20166.0,196.3967,196.4972,196.2139,196.2139,20166.0
2022-11-18 14:50:00,214.7,215.12,214.66,214.92,18714.0,196.223,196.6069,196.1865,196.4241,18714.0
2022-11-18 15:00:00,214.93,215.47,214.93,215.31,59220.0,196.4332,196.9268,196.4332,196.7805,59220.0
2022-11-18 15:10:00,215.33,215.35,214.99,215.05,52262.0,196.7988,196.8171,196.4881,196.5429,52262.0
2022-11-18 15:20:00,215.05,215.44,214.67,215.3,69366.0,196.5429,196.8994,196.1956,196.7714,69366.0
2022-11-18 15:30:00,215.31,215.53,215.18,215.48,78126.0,196.7805,196.9816,196.6617,196.9359,78126.0
2022-11-18 15:40:00,215.46,216.77,215.43,216.7,42425.0,196.9176,198.1149,196.8902,198.0509,42425.0
2022-11-18 15:50:00,216.71,216.99,215.17,216.02,177291.0,198.0601,198.316,196.6526,197.4294,177291.0
2022-11-21 09:30:00,215.59,217.57,215.59,216.32,49739.0,197.0364,198.846,197.0364,197.7036,49739.0
2022-11-21 09:40:00,216.21,218.12,215.93,216.84,29497.0,197.6031,199.3487,197.3472,198.1789,29497.0
2022-11-21 09:50:00,216.87,217.44,216.75,217.02,26106.0,198.2063,198.7272,198.0966,198.3434,26106.0
2022-11-21 10:00:00,216.82,217.02,216.31,216.56,27945.0,198.1606,198.3434,197.6945,197.923,27945.0
2022-11-21 10:10:00,216.6,216.84,216.16,216.4,32809.0,197.9595,198.1789,197.5574,197.7767,32809.0
2022-11-21 10:20:00,216.41,216.82,215.88,216.68,15414.0,197.7859,198.1606,197.3015,198.0326,15414.0
2022-11-21 10:30:00,216.43,217.04,215.94,216.89,32540.0,197.8042,198.3617,197.3563,198.2246,32540.0
2022-11-21 10:40:00,216.89,217.16,216.55,216.75,36574.0,198.2246,198.4713,197.9138,198.0966,36574.0
2022-11-21 10:50:00,216.71,217.09,216.3,217.0,45989.0,198.0601,198.4074,197.6853,198.3251,45989.0
2022-11-21 11:00:00,216.94,217.87,216.54,217.65,21219.0,198.2703,199.1202,197.9047,198.9192,21219.0
2022-11-21 11:10:00,217.58,217.75,216.96,216.96,30809.0,198.8552,199.0106,198.2885,198.2885,30809.0
2022-11-21 11:20:00,216.99,217.5,216.89,217.05,23513.0,198.316,198.7821,198.2246,198.3708,23513.0
2022-11-21 11:30:00,217.02,217.37,216.92,216.93,32997.0,198.3434,198.6633,198.252,198.2611,32997.0
2022-11-21 11:40:00,216.92,217.29,216.82,217.23,49641.0,198.252,198.5901,198.1606,198.5353,49641.0
2022-11-21 11:50:00,217.21,217.21,216.27,216.34,11782.0,198.517,198.517,197.6579,197.7219,11782.0
2022-11-21 12:00:00,216.37,217.07,216.37,216.86,9983.0,197.7493,198.3891,197.7493,198.1971,9983.0
2022-11-21 12:10:00,216.88,216.92,216.29,216.37,5783.0,198.2154,198.252,197.6762,197.7493,5783.0
2022-11-21 12:20:00,216.36,216.52,216.09,216.14,9859.0,197.7402,197.8864,197.4934,197.5391,9859.0
2022-11-21 12:30:00,216.19,217.01,216.14,216.82,9613.0,197.5848,198.3342,197.5391,198.1606,9613.0
2022-11-21 12:40:00,216.83,217.0,216.55,216.55,10099.0,198.1697,198.3251,197.9138,197.9138,10099.0
2022-11-21 12:50:00,216.45,216.83,216.37,216.73,12418.0,197.8224,198.1697,197.7493,198.0783,12418.0
2022-11-21 13:00:00,216.79,217.18,216.69,217.18,21496.0,198.1332,198.4896,198.0418,198.4896,21496.0
2022-11-21 13:10:00,217.2,217.82,217.05,217.78,27253.0,198.5079,199.0745,198.3708,199.038,27253.0
2022-11-21 13:20:00,217.81,218.34,217.81,218.12,25584.0,199.0654,199.5498,199.0654,199.3487,25584.0
2022-11-21 13:30:00,218.08,218.43,217.99,218.31,12864.0,199.3122,199.632,199.2299,199.5224,12864.0
2022-11-21 13:40:00,218.36,218.4,218.07,218.21,13588.0,199.5681,199.6046,199.303,199.431,13588.0
2022-11-21 13:50:00,218.26,218.54,218.16,218.2,9232.0,199.4767,199.7326,199.3853,199.4218,9232.0
2022-11-21 14:00:00,218.27,218.83,218.22,218.83,10942.0,199.4858,199.9976,199.4401,199.9976,10942.0
2022-11-21 14:10:00,218.81,219.44,218.61,219.37,16210.0,199.9793,200.5551,199.7965,200.4911,16210.0
2022-11-21 14:20:00,219.45,219.51,219.08,219.09,8292.0,200.5643,200.6191,200.2261,200.2352,8292.0
2022-11-21 14:30:00,219.05,219.52,218.99,219.51,17252.0,200.1987,200.6282,200.1438,200.6191,17252.0
2022-11-21 14:40:00,219.45,219.45,218.8,218.97,21211.0,200.5643,200.5643,199.9702,200.1256,21211.0
2022-11-21 14:50:00,219.0,219.33,218.91,218.94,12091.0,200.153,200.4546,200.0707,200.0981,12091.0
2022-11-21 15:00:00,218.93,219.13,218.85,219.09,12315.0,200.089,200.2718,200.0159,200.2352,12315.0
2022-11-21 15:10:00,219.06,219.43,219.05,219.43,12339.0,200.2078,200.546,200.1987,200.546,12339.0
2022-11-21 15:20:00,219.4,219.43,219.06,219.31,12539.0,200.5186,200.546,200.2078,200.4363,12539.0
2022-11-21 15:30:00,219.34,219.54,219.19,219.49,16851.0,200.4637,200.6465,200.3266,200.6008,16851.0
2022-11-21 15:40:00,219.56,220.0,219.46,220.0,28069.0,200.6648,201.0669,200.5734,201.0669,28069.0
2022-11-21 15:50:00,220.06,220.24,219.68,219.92,79385.0,201.1218,201.2863,200.7745,200.9938,79385.0
2022-11-22 09:30:00,220.73,221.2,219.1,219.92,33398.0,201.7341,202.1637,200.2444,200.9938,33398.0
2022-11-22 09:40:00,219.2,219.27,218.22,218.51,27209.0,200.3358,200.3997,199.4401,199.7051,27209.0
2022-11-22 09:50:00,218.43,218.79,217.53,217.64,21357.0,199.632,199.9611,198.8095,198.91,21357.0
2022-11-22 10:00:00,217.54,217.99,216.05,216.68,33032.0,198.8186,199.2299,197.4569,198.0326,33032.0
2022-11-22 10:10:00,216.48,216.85,216.35,216.56,13995.0,197.8499,198.188,197.731,197.923,13995.0
2022-11-22 10:20:00,216.52,217.02,216.52,216.95,15448.0,197.8864,198.3434,197.8864,198.2794,15448.0
2022-11-22 10:30:00,217.02,217.26,216.63,216.75,17022.0,198.3434,198.5627,197.9869,198.0966,17022.0
2022-11-22 10:40:00,216.79,217.86,216.78,217.64,10330.0,198.1332,199.1111,198.124,198.91,10330.0
2022-11-22 10:50:00,217.63,218.1,217.57,217.76,11400.0,198.9009,199.3304,198.846,199.0197,11400.0
2022-11-22 11:00:00,217.93,217.93,216.93,217.0,10174.0,199.1751,199.1751,198.2611,198.3251,10174.0
2022-11-22 11:10:00,216.97,217.44,216.81,217.39,20093.0,198.2977,198.7272,198.1515,198.6815,20093.0
2022-11-22 11:20:00,217.53,217.53,216.7,216.94,12246.0,198.8095,198.8095,198.0509,198.2703,12246.0
2022-11-22 11:30:00,216.85,216.91,216.3,216.3,11093.0,198.188,198.2428,197.6853,197.6853,11093.0
2022-11-22 11:40:00,216.29,216.51,216.23,216.51,9375.0,197.6762,197.8773,197.6214,197.8773,9375.0
2022-11-22 11:50:00,216.56,217.47,216.4,217.32,15376.0,197.923,198.7547,197.7767,198.6176,15376.0
2022-11-22 12:00:00,217.36,217.51,216.99,217.38,12959.0,198.6541,198.7912,198.316,198.6724,12959.0
2022-11-22 12:10:00,217.23,217.65,217.23,217.28,8683.0,198.5353,198.9192,198.5353,198.581,8683.0
2022-11-22 12:20:00,217.37,217.38,216.87,217.02,8453.0,198.6633,198.6724,198.2063,198.3434,8453.0
2022-11-22 12:30:00,217.13,217.46,216.94,217.46,15334.0,198.4439,198.7455,198.2703,198.7455,15334.0
2022-11-22 12:40:00,217.41,217.46,217.01,217.26,21534.0,198.6998,198.7455,198.3342,198.5627,21534.0
2022-11-22 12:50:00,217.19,217.23,216.55,216.56,15203.0,198.4987,198.5353,197.9138,197.923,15203.0
2022-11-22 13:00:00,216.39,216.79,216.26,216.4,13614.0,197.7676,198.1332,197.6488,197.7767,13614.0
2022-11-22 13:10:00,216.41,216.54,216.11,216.11,13809.0,197.7859,197.9047,197.5117,197.5117,13809.0
2022-11-22 13:20:00,216.14,216.15,215.87,216.13,15542.0,197.5391,197.5483,197.2923,197.53,15542.0
2022-11-22 13:30:00,216.12,216.26,215.64,215.64,13642.0,197.5208,197.6488,197.0821,197.0821,13642.0
2022-11-22 13:40:00,215.63,216.12,215.47,215.79,17627.0,197.073,197.5208,196.9268,197.2192,17627.0
2022-11-22 13:50:00,215.9,216.3,215.76,216.28,16818.0,197.3198,197.6853,197.1918,197.6671,16818.0
2022-11-22 14:00:00,216.23,216.47,216.13,216.16,6625.0,197.6214,197.8407,197.53,197.5574,6625.0
2022-11-22 14:10:00,216.25,216.68,216.13,216.63,8123.0,197.6396,198.0326,197.53,197.9869,8123.0
2022-11-22 14:20:00,216.62,217.24,216.6,217.16,15981.0,197.9778,198.5444,197.9595,198.4713,15981.0
2022-11-22 14:30:00,217.19,217.71,216.98,217.64,25947.0,198.4987,198.974,198.3068,198.91,25947.0
2022-11-22 14:40:00,217.64,218.05,217.54,218.05,23565.0,198.91,199.2847,198.8186,199.2847,23565.0
2022-11-22 14:50:00,218.05,218.35,217.97,218.27,19903.0,199.2847,199.5589,199.2116,199.4858,19903.0
2022-11-22 15:00:00,218.29,218.51,218.04,218.15,8308.0,199.5041,199.7051,199.2756,199.3761,8308.0
2022-11-22 15:10:00,218.15,218.32,217.8,217.86,16981.0,199.3761,199.5315,199.0563,199.1111,16981.0
2022-11-22 15:20:00,217.88,217.99,217.49,217.49,20763.0,199.1294,199.2299,198.7729,198.7729,20763.0
2022-11-22 15:30:00,217.46,217.79,217.37,217.68,24374.0,198.7455,199.0471,198.6633,198.9466,24374.0
2022-11-22 15:40:00,217.66,217.94,217.47,217.81,33719.0,198.9283,199.1842,198.7547,199.0654,33719.0
2022-11-22 15:50:00,217.86,218.26,217.62,218.03,124951.0,199.1111,199.4767,198.8917,199.2665,124951.0
2022-11-23 09:30:00,218.2,218.89,217.41,217.92,18728.0,199.4218,200.0524,198.6998,199.1659,18728.0
2022-11-23 09:40:00,217.82,219.0,217.82,218.42,10564.0,199.0745,200.153,199.0745,199.6229,10564.0
2022-11-23 09:50:00,218.55,219.1,218.42,218.66,21415.0,199.7417,200.2444,199.6229,199.8422,21415.0
2022-11-23 10:00:00,218.88,219.84,218.7,219.31,7282.0,200.0433,200.9207,199.8788,200.4363,7282.0
2022-11-23 10:10:00,219.33,219.52,218.83,219.05,7133.0,200.4546,200.6282,199.9976,200.1987,7133.0
2022-11-23 10:20:00,218.9,219.77,218.8,219.76,14936.0,200.0616,200.8567,199.9702,200.8476,14936.0
2022-11-23 10:30:00,219.77,220.23,219.77,220.08,12686.0,200.8567,201.2771,200.8567,201.14,12686.0
2022-11-23 10:40:00,220.05,220.42,219.83,219.96,13395.0,201.1126,201.4508,200.9116,201.0304,13395.0
2022-11-23 10:50:00,219.96,220.17,219.17,219.28,13592.0,201.0304,201.2223,200.3084,200.4089,13592.0
2022-11-23 11:00:00,219.19,219.34,218.64,218.79,26016.0,200.3266,200.4637,199.824,199.9611,26016.0
2022-11-23 11:10:00,218.73,219.17,218.73,218.97,12377.0,199.9062,200.3084,199.9062,200.1256,12377.0
2022-11-23 11:20:00,218.94,218.99,218.45,218.66,8580.0,200.0981,200.1438,199.6503,199.8422,8580.0
2022-11-23 11:30:00,218.66,218.7,218.16,218.63,17764.0,199.8422,199.8788,199.3853,199.8148,17764.0
2022-11-23 11:40:00,218.63,218.86,218.48,218.51,5260.0,199.8148,200.025,199.6777,199.7051,5260.0
2022-11-23 11:50:00,218.42,218.5,217.48,217.6,4900.0,199.6229,199.696,198.7638,198.8735,4900.0
2022-11-23 12:00:00,217.65,217.96,217.6,217.9,5670.0,198.9192,199.2025,198.8735,199.1476,5670.0
2022-11-23 12:10:00,217.91,218.12,217.52,217.6,16322.0,199.1568,199.3487,198.8003,198.8735,16322.0
2022-11-23 12:20:00,217.54,217.77,217.5,217.7,8754.0,198.8186,199.0288,198.7821,198.9649,8754.0
2022-11-23 12:30:00,217.59,217.8,217.2,217.43,17611.0,198.8643,199.0563,198.5079,198.7181,17611.0
2022-11-23 12:40:00,217.43,217.43,216.93,217.2,7897.0,198.7181,198.7181,198.2611,198.5079,7897.0
2022-11-23 12:50:00,217.27,217.29,216.74,217.0,9036.0,198.5719,198.5901,198.0875,198.3251,9036.0
2022-11-23 13:00:00,216.95,217.09,216.91,216.92,5040.0,198.2794,198.4074,198.2428,198.252,5040.0
2022-11-23 13:10:00,216.94,216.95,216.6,216.88,5401.0,198.2703,198.2794,197.9595,198.2154,5401.0
2022-11-23 13:20:00,216.84,217.13,216.82,217.0,18401.0,198.1789,198.4439,198.1606,198.3251,18401.0
2022-11-23 13:30:00,217.05,217.31,217.04,217.24,14650.0,198.3708,198.6084,198.3617,198.5444,14650.0
2022-11-23 13:40:00,217.22,217.38,216.75,216.83,8422.0,198.5262,198.6724,198.0966,198.1697,8422.0
2022-11-23 13:50:00,216.76,216.77,216.33,216.58,12462.0,198.1058,198.1149,197.7128,197.9412,12462.0
2022-11-23 14:00:00,216.47,217.5,216.26,217.19,14807.0,197.8407,198.7821,197.6488,198.4987,14807.0
2022-11-23 14:10:00,217.19,217.19,216.67,216.68,12537.0,198.4987,198.4987,198.0235,198.0326,12537.0
2022-11-23 14:20:00,216.74,217.33,216.71,217.15,15896.0,198.0875,198.6267,198.0601,198.4622,15896.0
2022-11-23 14:30:00,217.07,217.07,216.41,216.43,9706.0,198.3891,198.3891,197.7859,197.8042,9706.0
2022-11-23 14:40:00,216.5,217.18,216.44,217.18,7440.0,197.8681,198.4896,197.8133,198.4896,7440.0
2022-11-23 14:50:00,217.13,217.25,217.02,217.21,7014.0,198.4439,198.5536,198.3434,198.517,7014.0
2022-11-23 15:00:00,217.08,217.41,216.83,217.34,11707.0,198.3982,198.6998,198.1697,198.6358,11707.0
2022-11-23 15:10:00,217.38,217.94,217.3,217.9,16002.0,198.6724,199.1842,198.5993,199.1476,16002.0
2022-11-23 15:20:00,217.96,218.17,217.75,218.05,11886.0,199.2025,199.3944,199.0106,199.2847,11886.0
2022-11-23 15:30:00,218.04,218.39,218.02,218.33,10673.0,199.2756,199.5955,199.2573,199.5406,10673.0
2022-11-23 15:40:00,218.33,218.45,218.0,218.02,18030.0,199.5406,199.6503,199.239,199.2573,18030.0
2022-11-23 15:50:00,218.06,218.43,218.05,218.24,67777.0,199.2939,199.632,199.2847,199.4584,67777.0
2022-11-25 09:30:00,219.64,220.35,218.38,219.37,35525.0,200.7379,201.3868,199.5863,200.4911,35525.0
2022-11-25 09:40:00,219.4,219.74,218.67,219.18,19363.0,200.5186,200.8293,199.8514,200.3175,19363.0
2022-11-25 09:50:00,219.21,220.69,218.82,220.4,23731.0,200.3449,201.6975,199.9885,201.4325,23731.0
2022-11-25 10:00:00,220.2,220.79,219.9,220.73,14061.0,201.2497,201.7889,200.9755,201.7341,14061.0
2022-11-25 10:10:00,220.84,221.23,220.23,220.98,10127.0,201.8346,202.1911,201.2771,201.9626,10127.0
2022-11-25 10:20:00,221.02,221.24,220.68,220.76,12494.0,201.9991,202.2002,201.6884,201.7615,12494.0
2022-11-25 10:30:00,220.88,221.23,220.72,220.72,9571.0,201.8712,202.1911,201.725,201.725,9571.0
2022-11-25 10:40:00,220.73,220.9,220.33,220.33,11033.0,201.7341,201.8895,201.3685,201.3685,11033.0
2022-11-25 10:50:00,220.2,220.82,220.17,220.55,3920.0,201.2497,201.8164,201.2223,201.5696,3920.0
2022-11-25 11:00:00,220.54,220.67,220.33,220.63,7191.0,201.5604,201.6793,201.3685,201.6427,7191.0
2022-11-25 11:10:00,220.69,220.73,220.1,220.14,7340.0,201.6975,201.7341,201.1583,201.1949,7340.0
2022-11-25 11:20:00,220.23,220.62,220.23,220.51,5550.0,201.2771,201.6336,201.2771,201.533,5550.0
2022-11-25 11:30:00,220.48,220.9,220.37,220.9,9855.0,201.5056,201.8895,201.4051,201.8895,9855.0
2022-11-25 11:40:00,220.88,221.02,220.43,220.82,16898.0,201.8712,201.9991,201.4599,201.8164,16898.0
2022-11-25 11:50:00,220.81,220.91,220.44,220.44,7077.0,201.8072,201.8986,201.4691,201.4691,7077.0
2022-11-25 12:00:00,220.45,220.66,220.08,220.27,10099.0,201.4782,201.6701,201.14,201.3137,10099.0
2022-11-25 12:10:00,220.36,220.62,220.32,220.59,5611.0,201.3959,201.6336,201.3594,201.6061,5611.0
2022-11-25 12:20:00,220.59,220.87,220.55,220.59,7711.0,201.6061,201.862,201.5696,201.6061,7711.0
2022-11-25 12:30:00,220.46,220.57,219.9,220.09,7734.0,201.4873,201.5879,200.9755,201.1492,7734.0
2022-11-25 12:40:00,220.07,220.07,219.31,219.36,6398.0,201.1309,201.1309,200.4363,200.482,6398.0
2022-11-25 12:50:00,219.39,220.37,219.39,220.18,26506.0,200.5094,201.4051,200.5094,201.2314,26506.0
2022-11-28 09:30:00,218.71,220.37,218.71,219.62,44244.0,199.8879,201.4051,199.8879,200.7196,44244.0
2022-11-28 09:40:00,219.41,219.41,217.74,217.75,14574.0,200.5277,200.5277,199.0014,199.0106,14574.0
2022-11-28 09:50:00,217.81,219.07,217.81,218.59,21705.0,199.0654,200.217,199.0654,199.7783,21705.0
2022-11-28 10:00:00,218.62,218.75,218.08,218.69,6047.0,199.8057,199.9245,199.3122,199.8697,6047.0
2022-11-28 10:10:00,218.77,219.35,218.76,219.31,11420.0,199.9428,200.4729,199.9336,200.4363,11420.0
2022-11-28 10:20:00,219.24,219.77,218.58,218.79,19313.0,200.3723,200.8567,199.7691,199.9611,19313.0
2022-11-28 10:30:00,218.7,218.73,217.73,218.21,12159.0,199.8788,199.9062,198.9923,199.431,12159.0
2022-11-28 10:40:00,218.29,218.29,217.14,217.25,9488.0,199.5041,199.5041,198.4531,198.5536,9488.0
2022-11-28 10:50:00,217.31,217.37,216.75,216.95,10837.0,198.6084,198.6633,198.0966,198.2794,10837.0
2022-11-28 11:00:00,216.9,217.62,216.89,217.2,13050.0,198.2337,198.8917,198.2246,198.5079,13050.0
2022-11-28 11:10:00,217.36,217.36,216.95,217.01,17865.0,198.6541,198.6541,198.2794,198.3342,17865.0
2022-11-28 11:20:00,217.09,217.09,216.81,216.86,16746.0,198.4074,198.4074,198.1515,198.1971,16746.0
2022-11-28 11:30:00,216.81,216.99,216.57,216.97,11643.0,198.1515,198.316,197.9321,198.2977,11643.0
2022-11-28 11:40:00,216.98,217.06,216.66,216.74,10310.0,198.3068,198.3799,198.0144,198.0875,10310.0
2022-11-28 11:50:00,216.77,217.19,216.69,216.92,12876.0,198.1149,198.4987,198.0418,198.252,12876.0
2022-11-28 12:00:00,216.84,216.95,216.18,216.35,19318.0,198.1789,198.2794,197.5757,197.731,19318.0
2022-11-28 12:10:00,216.31,216.87,216.18,216.76,10371.0,197.6945,198.2063,197.5757,198.1058,10371.0
2022-11-28 12:20:00,216.82,216.83,216.54,216.69,15474.0,198.1606,198.1697,197.9047,198.0418,15474.0
2022-11-28 12:30:00,216.7,216.72,216.22,216.33,11780.0,198.0509,198.0692,197.6122,197.7128,11780.0
2022-11-28 12:40:00,216.32,216.49,215.9,216.04,9468.0,197.7036,197.859,197.3198,197.4477,9468.0
2022-11-28 12:50:00,216.05,216.1,215.53,215.62,10915.0,197.4569,197.5026,196.9816,197.0639,10915.0
2022-11-28 13:00:00,215.5,215.53,215.1,215.16,7112.0,196.9542,196.9816,196.5886,196.6434,7112.0
2022-11-28 13:10:00,215.12,215.62,215.12,215.59,8685.0,196.6069,197.0639,196.6069,197.0364,8685.0
2022-11-28 13:20:00,215.66,215.87,215.41,215.48,7602.0,197.1004,197.2923,196.8719,196.9359,7602.0
2022-11-28 13:30:00,215.43,215.57,215.15,215.21,8640.0,196.8902,197.0182,196.6343,196.6891,8640.0
2022-11-28 13:40:00,215.16,215.23,214.72,214.74,8276.0,196.6434,196.7074,196.2413,196.2596,8276.0
2022-11-28 13:50:00,214.72,215.01,214.69,214.88,8347.0,196.2413,196.5064,196.2139,196.3875,8347.0
2022-11-28 14:00:00,214.8,214.99,214.42,214.57,15243.0,196.3144,196.4881,195.9671,196.1042,15243.0
2022-11-28 14:10:00,214.42,214.49,213.91,214.13,14042.0,195.9671,196.0311,195.501,195.7021,14042.0
2022-11-28 14:20:00,214.1,214.14,213.7,213.7,12964.0,195.6747,195.7112,195.3091,195.3091,12964.0
2022-11-28 14:30:00,213.72,213.93,213.38,213.91,11426.0,195.3274,195.5193,195.0166,195.501,11426.0
2022-11-28 14:40:00,213.91,214.14,213.84,214.01,19358.0,195.501,195.7112,195.437,195.5924,19358.0
2022-11-28 14:50:00,213.99,214.0,213.39,213.4,15821.0,195.5741,195.5833,195.0258,195.0349,15821.0
2022-11-28 15:00:00,213.4,214.27,213.34,214.0,44936.0,195.0349,195.83,194.9801,195.5833,44936.0
2022-11-28 15:10:00,213.94,213.97,213.23,213.49,15211.0,195.5284,195.5559,194.8795,195.1172,15211.0
2022-11-28 15:20:00,213.53,213.72,213.24,213.36,11871.0,195.1537,195.3274,194.8887,194.9984,11871.0
2022-11-28 15:30:00,213.38,213.61,213.18,213.41,17083.0,195.0166,195.2268,194.8338,195.0441,17083.0
2022-11-28 15:40:00,213.37,213.44,213.04,213.11,26386.0,195.0075,195.0715,194.7059,194.7699,26386.0
2022-11-28 15:50:00,213.11,214.04,213.07,213.95,69129.0,194.7699,195.6198,194.7333,195.5376,69129.0
2022-11-29 09:30:00,214.81,215.57,213.32,214.48,45458.0,196.3236,197.0182,194.9618,196.022,45458.0
2022-11-29 09:40:00,214.34,215.0,213.79,214.09,17669.0,195.894,196.4972,195.3914,195.6655,17669.0
2022-11-29 09:50:00,214.0,214.3,213.82,214.25,9308.0,195.5833,195.8575,195.4188,195.8118,9308.0
2022-11-29 10:00:00,214.28,214.98,214.16,214.53,11546.0,195.8392,196.4789,195.7295,196.0677,11546.0
2022-11-29 10:10:00,214.63,215.1,214.39,215.1,12174.0,196.1591,196.5886,195.9397,196.5886,12174.0
2022-11-29 10:20:00,215.06,215.11,214.02,214.72,31339.0,196.5521,196.5978,195.6016,196.2413,31339.0
2022-11-29 10:30:00,214.73,215.04,214.51,215.04,15828.0,196.2505,196.5338,196.0494,196.5338,15828.0
2022-11-29 10:40:00,215.01,215.54,214.76,215.54,8934.0,196.5064,196.9907,196.2779,196.9907,8934.0
2022-11-29 10:50:00,215.68,215.83,215.14,215.51,14931.0,197.1187,197.2558,196.6252,196.9633,14931.0
2022-11-29 11:00:00,215.51,215.51,214.58,214.64,8392.0,196.9633,196.9633,196.1134,196.1682,8392.0
2022-11-29 11:10:00,214.62,214.98,214.62,214.72,11266.0,196.1499,196.4789,196.1499,196.2413,11266.0
2022-11-29 11:20:00,214.75,215.1,214.59,214.99,11413.0,196.2687,196.5886,196.1225,196.4881,11413.0
2022-11-29 11:30:00,215.0,215.2,214.83,214.83,15280.0,196.4972,196.68,196.3418,196.3418,15280.0
2022-11-29 11:40:00,214.81,214.88,214.57,214.81,8057.0,196.3236,196.3875,196.1042,196.3236,8057.0
2022-11-29 11:50:00,214.78,215.14,214.78,215.05,15122.0,196.2962,196.6252,196.2962,196.5429,15122.0
2022-11-29 12:00:00,215.15,215.22,215.01,215.12,19410.0,196.6343,196.6983,196.5064,196.6069,19410.0
2022-11-29 12:10:00,215.05,215.1,214.82,214.92,10714.0,196.5429,196.5886,196.3327,196.4241,10714.0
2022-11-29 12:20:00,214.92,215.0,214.62,214.65,12822.0,196.4241,196.4972,196.1499,196.1773,12822.0
2022-11-29 12:30:00,214.66,215.75,214.65,215.7,32226.0,196.1865,197.1827,196.1773,197.137,32226.0
2022-11-29 12:40:00,215.7,215.82,215.42,215.51,26312.0,197.137,197.2466,196.8811,196.9633,26312.0
2022-11-29 12:50:00,215.51,215.53,215.41,215.48,10119.0,196.9633,196.9816,196.8719,196.9359,10119.0
2022-11-29 13:00:00,215.43,215.44,215.14,215.16,17441.0,196.8902,196.8994,196.6252,196.6434,17441.0
2022-11-29 13:10:00,215.1,215.76,215.1,215.58,9944.0,196.5886,197.1918,196.5886,197.0273,9944.0
2022-11-29 13:20:00,215.58,215.61,215.32,215.46,12153.0,197.0273,197.0547,196.7897,196.9176,12153.0
2022-11-29 13:30:00,215.4,215.52,215.29,215.43,5511.0,196.8628,196.9725,196.7623,196.8902,5511.0
2022-11-29 13:40:00,215.4,215.43,215.29,215.29,6783.0,196.8628,196.8902,196.7623,196.7623,6783.0
2022-11-29 13:50:00,215.28,215.82,215.21,215.82,42030.0,196.7531,197.2466,196.6891,197.2466,42030.0
2022-11-29 14:00:00,215.86,216.48,215.85,216.13,28888.0,197.2832,197.8499,197.2741,197.53,28888.0
2022-11-29 14:10:00,216.06,216.06,215.8,215.98,11365.0,197.466,197.466,197.2284,197.3929,11365.0
2022-11-29 14:20:00,215.98,215.98,215.45,215.5,6307.0,197.3929,197.3929,196.9085,196.9542,6307.0
2022-11-29 14:30:00,215.5,215.53,215.24,215.47,9891.0,196.9542,196.9816,196.7166,196.9268,9891.0
2022-11-29 14:40:00,215.59,215.59,215.23,215.3,7350.0,197.0364,197.0364,196.7074,196.7714,7350.0
2022-11-29 14:50:00,215.43,215.67,215.42,215.66,9801.0,196.8902,197.1096,196.8811,197.1004,9801.0
2022-11-29 15:00:00,215.6,216.05,215.34,216.02,53534.0,197.0456,197.4569,196.808,197.4294,53534.0
2022-11-29 15:10:00,216.02,216.07,215.82,215.93,70911.0,197.4294,197.4751,197.2466,197.3472,70911.0
2022-11-29 15:20:00,215.89,216.45,215.85,216.36,79705.0,197.3106,197.8224,197.2741,197.7402,79705.0
2022-11-29 15:30:00,216.4,216.8,216.13,216.31,73410.0,197.7767,198.1423,197.53,197.6945,73410.0
2022-11-29 15:40:00,216.3,217.01,216.22,216.82,83228.0,197.6853,198.3342,197.6122,198.1606,83228.0
2022-11-29 15:50:00,216.88,217.27,216.72,217.12,185821.0,198.2154,198.5719,198.0692,198.4348,185821.0
2022-11-30 09:30:00,215.88,216.93,214.94,216.03,52058.0,197.3015,198.2611,196.4424,197.4386,52058.0
2022-11-30 09:40:00,215.87,216.64,215.66,216.39,13387.0,197.2923,197.9961,197.1004,197.7676,13387.0
2022-11-30 09:50:00,216.38,217.56,216.28,217.33,14074.0,197.7585,198.8369,197.6671,198.6267,14074.0
2022-11-30 10:00:00,217.13,217.44,216.67,216.93,23274.0,198.4439,198.7272,198.0235,198.2611,23274.0
2022-11-30 10:10:00,216.86,216.92,215.94,216.0,11333.0,198.1971,198.252,197.3563,197.4112,11333.0
2022-11-30 10:20:00,215.94,215.97,215.53,215.53,5570.0,197.3563,197.3837,196.9816,196.9816,5570.0
2022-11-30 10:30:00,215.56,215.86,215.21,215.75,7330.0,197.009,197.2832,196.6891,197.1827,7330.0
2022-11-30 10:40:00,215.78,216.09,215.16,215.21,11254.0,197.2101,197.4934,196.6434,196.6891,11254.0
2022-11-30 10:50:00,215.17,215.28,214.85,214.87,11978.0,196.6526,196.7531,196.3601,196.3784,11978.0
2022-11-30 11:00:00,214.83,215.32,214.67,215.31,11489.0,196.3418,196.7897,196.1956,196.7805,11489.0
2022-11-30 11:10:00,215.3,215.9,215.22,215.56,15982.0,196.7714,197.3198,196.6983,197.009,15982.0
2022-11-30 11:20:00,215.44,215.54,215.29,215.44,10947.0,196.8994,196.9907,196.7623,196.8994,10947.0
2022-11-30 11:30:00,215.47,215.89,215.43,215.74,14919.0,196.9268,197.3106,196.8902,197.1735,14919.0
2022-11-30 11:40:00,215.77,215.78,215.38,215.5,7529.0,197.201,197.2101,196.8445,196.9542,7529.0
2022-11-30 11:50:00,215.52,215.69,215.35,215.69,10860.0,196.9725,197.1278,196.8171,197.1278,10860.0
2022-11-30 12:00:00,215.68,216.01,215.42,215.77,10325.0,197.1187,197.4203,196.8811,197.201,10325.0
2022-11-30 12:10:00,215.71,215.87,215.39,215.39,7226.0,197.1461,197.2923,196.8537,196.8537,7226.0
2022-11-30 12:20:00,215.33,215.53,215.05,215.35,8738.0,196.7988,196.9816,196.5429,196.8171,8738.0
2022-11-30 12:30:00,215.36,215.79,215.36,215.62,4516.0,196.8262,197.2192,196.8262,197.0639,4516.0
2022-11-30 12:40:00,215.78,215.91,215.5,215.74,15665.0,197.2101,197.3289,196.9542,197.1735,15665.0
2022-11-30 12:50:00,215.72,215.85,215.61,215.64,18121.0,197.1553,197.2741,197.0547,197.0821,18121.0
2022-11-30 13:00:00,215.66,216.07,215.61,216.07,20133.0,197.1004,197.4751,197.0547,197.4751,20133.0
2022-11-30 13:10:00,216.07,216.19,215.94,215.96,10057.0,197.4751,197.5848,197.3563,197.3746,10057.0
2022-11-30 13:20:00,215.96,215.97,215.63,215.7,15486.0,197.3746,197.3837,197.073,197.137,15486.0
2022-11-30 13:30:00,215.6,218.26,215.49,217.91,29272.0,197.0456,199.4767,196.945,199.1568,29272.0
2022-11-30 13:40:00,217.99,218.2,217.01,217.6,10911.0,199.2299,199.4218,198.3342,198.8735,10911.0
2022-11-30 13:50:00,217.61,218.36,217.52,218.36,19949.0,198.8826,199.5681,198.8003,199.5681,19949.0
2022-11-30 14:00:00,218.38,219.09,218.22,218.36,51586.0,199.5863,200.2352,199.4401,199.5681,51586.0
2022-11-30 14:10:00,218.36,219.06,218.13,219.03,44430.0,199.5681,200.2078,199.3579,200.1804,44430.0
2022-11-30 14:20:00,219.04,219.28,218.53,218.8,21991.0,200.1895,200.4089,199.7234,199.9702,21991.0
2022-11-30 14:30:00,218.61,219.27,218.44,218.55,23622.0,199.7965,200.3997,199.6412,199.7417,23622.0
2022-11-30 14:40:00,218.56,218.78,218.3,218.51,84416.0,199.7508,199.9519,199.5132,199.7051,84416.0
2022-11-30 14:50:00,218.54,218.68,218.28,218.46,77435.0,199.7326,199.8605,199.4949,199.6595,77435.0
2022-11-30 15:00:00,218.45,219.75,218.35,219.72,77670.0,199.6503,200.8384,199.5589,200.811,77670.0
2022-11-30 15:10:00,219.78,219.94,219.29,219.92,33963.0,200.8659,201.0121,200.418,200.9938,33963.0
2022-11-30 15:20:00,219.87,220.35,219.76,220.18,48349.0,200.9481,201.3868,200.8476,201.2314,48349.0
2022-11-30 15:30:00,220.16,220.92,220.0,220.17,68127.0,201.2132,201.9077,201.0669,201.2223,68127.0
2022-11-30 15:40:00,220.19,220.71,219.96,220.35,73319.0,201.2406,201.7158,201.0304,201.3868,73319.0
2022-11-30 15:50:00,220.35,221.34,220.24,221.34,190924.0,201.3868,202.2916,201.2863,202.2916,190924.0
2022-12-01 09:30:00,224.42,225.89,222.92,225.13,58912.0,205.1065,206.45,203.7356,205.7554,58912.0
2022-12-01 09:40:00,225.2,225.97,224.85,225.31,18913.0,205.8194,206.5231,205.4995,205.9199,18913.0
2022-12-01 09:50:00,225.26,225.77,225.12,225.32,36039.0,205.8742,206.3404,205.7463,205.9291,36039.0
2022-12-01 10:00:00,225.38,225.91,224.81,224.97,19240.0,205.9839,206.4683,205.463,205.6092,19240.0
2022-12-01 10:10:00,224.94,225.0,222.85,223.09,13383.0,205.5818,205.6366,203.6717,203.891,13383.0
2022-12-01 10:20:00,223.0,223.0,222.35,222.66,9297.0,203.8087,203.8087,203.2147,203.498,9297.0
2022-12-01 10:30:00,222.64,222.64,221.95,222.24,18417.0,203.4797,203.4797,202.8491,203.1141,18417.0
2022-12-01 10:40:00,222.11,222.33,221.65,221.96,10051.0,202.9953,203.1964,202.5749,202.8582,10051.0
2022-12-01 10:50:00,222.0,223.37,222.0,223.37,10186.0,202.8948,204.1469,202.8948,204.1469,10186.0
2022-12-01 11:00:00,223.35,223.58,223.06,223.42,8418.0,204.1286,204.3388,203.8636,204.1926,8418.0
2022-12-01 11:10:00,223.24,223.24,221.64,221.69,28360.0,204.0281,204.0281,202.5658,202.6115,28360.0
2022-12-01 11:20:00,221.63,222.2,221.61,221.98,15846.0,202.5566,203.0776,202.5384,202.8765,15846.0
2022-12-01 11:30:00,221.78,222.12,221.66,221.9,12273.0,202.6937,203.0045,202.5841,202.8034,12273.0
2022-12-01 11:40:00,221.76,222.13,221.66,221.76,8934.0,202.6755,203.0136,202.5841,202.6755,8934.0
2022-12-01 11:50:00,221.75,221.99,221.49,221.75,5597.0,202.6663,202.8857,202.4287,202.6663,5597.0
2022-12-01 12:00:00,221.77,221.77,220.7,220.8,16144.0,202.6846,202.6846,201.7067,201.7981,16144.0
2022-12-01 12:10:00,220.78,221.16,220.54,220.9,16767.0,201.7798,202.1271,201.5604,201.8895,16767.0
2022-12-01 12:20:00,220.9,221.83,220.9,221.69,9744.0,201.8895,202.7394,201.8895,202.6115,9744.0
2022-12-01 12:30:00,221.54,222.0,221.18,221.25,10433.0,202.4744,202.8948,202.1454,202.2093,10433.0
2022-12-01 12:40:00,221.21,221.28,220.68,220.84,9670.0,202.1728,202.2368,201.6884,201.8346,9670.0
2022-12-01 12:50:00,220.85,221.2,220.79,221.2,9061.0,201.8438,202.1637,201.7889,202.1637,9061.0
2022-12-01 13:00:00,221.19,221.78,221.03,221.31,14223.0,202.1545,202.6937,202.0083,202.2642,14223.0
2022-12-01 13:10:00,221.34,221.35,220.49,220.58,10477.0,202.2916,202.3007,201.5148,201.597,10477.0
2022-12-01 13:20:00,220.66,220.91,220.23,220.34,11008.0,201.6701,201.8986,201.2771,201.3777,11008.0
2022-12-01 13:30:00,220.41,220.65,220.17,220.63,102004.0,201.4416,201.661,201.2223,201.6427,102004.0
2022-12-01 13:40:00,220.73,221.03,220.71,221.03,5626.0,201.7341,202.0083,201.7158,202.0083,5626.0
2022-12-01 13:50:00,221.12,221.68,221.07,221.07,16338.0,202.0905,202.6023,202.0448,202.0448,16338.0
2022-12-01 14:00:00,221.06,221.09,220.4,220.4,8200.0,202.0357,202.0631,201.4325,201.4325,8200.0
2022-12-01 14:10:00,220.4,221.47,220.34,221.46,7818.0,201.4325,202.4104,201.3777,202.4013,7818.0
2022-12-01 14:20:00,221.46,221.52,221.05,221.16,10858.0,202.4013,202.4561,202.0266,202.1271,10858.0
2022-12-01 14:30:00,221.16,221.16,220.87,221.12,23041.0,202.1271,202.1271,201.862,202.0905,23041.0
2022-12-01 14:40:00,221.13,221.33,221.01,221.28,21233.0,202.0997,202.2825,201.99,202.2368,21233.0
2022-12-01 14:50:00,221.26,221.45,220.82,220.84,44053.0,202.2185,202.3921,201.8164,201.8346,44053.0
2022-12-01 15:00:00,220.87,221.06,220.66,220.82,13483.0,201.862,202.0357,201.6701,201.8164,13483.0
2022-12-01 15:10:00,220.74,220.82,220.19,220.25,14330.0,201.7432,201.8164,201.2406,201.2954,14330.0
2022-12-01 15:20:00,220.25,220.3,219.89,220.15,34923.0,201.2954,201.3411,200.9664,201.204,34923.0
2022-12-01 15:30:00,220.17,220.4,219.94,220.0,69654.0,201.2223,201.4325,201.0121,201.0669,69654.0
2022-12-01 15:40:00,220.01,221.28,219.97,220.95,43696.0,201.0761,202.2368,201.0395,201.9352,43696.0
2022-12-01 15:50:00,220.93,221.49,220.93,221.3,137363.0,201.9169,202.4287,201.9169,202.255,137363.0
2022-12-02 09:30:00,218.27,218.27,216.38,217.48,37737.0,199.4858,199.4858,197.7585,198.7638,37737.0
2022-12-02 09:40:00,217.44,217.44,216.27,216.48,35247.0,198.7272,198.7272,197.6579,197.8499,35247.0
2022-12-02 09:50:00,216.65,217.56,216.65,217.33,29462.0,198.0052,198.8369,198.0052,198.6267,29462.0
2022-12-02 10:00:00,217.36,218.22,217.36,218.22,12201.0,198.6541,199.4401,198.6541,199.4401,12201.0
2022-12-02 10:10:00,218.3,219.22,218.29,218.71,8736.0,199.5132,200.354,199.5041,199.8879,8736.0
2022-12-02 10:20:00,218.73,219.49,218.7,218.94,13711.0,199.9062,200.6008,199.8788,200.0981,13711.0
2022-12-02 10:30:00,218.86,219.27,218.37,218.54,10905.0,200.025,200.3997,199.5772,199.7326,10905.0
2022-12-02 10:40:00,218.35,219.56,218.35,219.56,17120.0,199.5589,200.6648,199.5589,200.6648,17120.0
2022-12-02 10:50:00,219.52,219.98,219.18,219.64,28526.0,200.6282,201.0486,200.3175,200.7379,28526.0
2022-12-02 11:00:00,219.7,219.7,218.99,219.06,29484.0,200.7927,200.7927,200.1438,200.2078,29484.0
2022-12-02 11:10:00,219.11,219.2,218.71,218.77,17899.0,200.2535,200.3358,199.8879,199.9428,17899.0
2022-12-02 11:20:00,218.74,219.11,218.68,219.02,17446.0,199.9154,200.2535,199.8605,200.1713,17446.0
2022-12-02 11:30:00,219.03,219.08,218.52,218.82,8974.0,200.1804,200.2261,199.7143,199.9885,8974.0
2022-12-02 11:40:00,218.75,219.84,218.75,219.38,26018.0,199.9245,200.9207,199.9245,200.5003,26018.0
2022-12-02 11:50:00,219.39,219.51,218.93,219.14,12506.0,200.5094,200.6191,200.089,200.2809,12506.0
2022-12-02 12:00:00,219.12,219.64,218.86,219.5,6525.0,200.2627,200.7379,200.025,200.61,6525.0
2022-12-02 12:10:00,219.5,219.99,219.41,219.75,21021.0,200.61,201.0578,200.5277,200.8384,21021.0
2022-12-02 12:20:00,219.68,220.01,219.68,220.01,10046.0,200.7745,201.0761,200.7745,201.0761,10046.0
2022-12-02 12:30:00,220.11,220.51,220.11,220.35,7253.0,201.1675,201.533,201.1675,201.3868,7253.0
2022-12-02 12:40:00,220.26,220.58,220.1,220.51,8851.0,201.3045,201.597,201.1583,201.533,8851.0
2022-12-02 12:50:00,220.5,220.66,220.15,220.27,7309.0,201.5239,201.6701,201.204,201.3137,7309.0
2022-12-02 13:00:00,220.26,220.47,220.07,220.08,4629.0,201.3045,201.4965,201.1309,201.14,4629.0
2022-12-02 13:10:00,220.14,220.69,220.1,220.54,7438.0,201.1949,201.6975,201.1583,201.5604,7438.0
2022-12-02 13:20:00,220.49,220.53,220.03,220.22,19417.0,201.5148,201.5513,201.0943,201.268,19417.0
2022-12-02 13:30:00,220.28,220.51,220.18,220.44,4016.0,201.3228,201.533,201.2314,201.4691,4016.0
2022-12-02 13:40:00,220.49,220.79,220.49,220.76,6953.0,201.5148,201.7889,201.5148,201.7615,6953.0
2022-12-02 13:50:00,220.83,220.83,220.17,220.34,12544.0,201.8255,201.8255,201.2223,201.3777,12544.0
2022-12-02 14:00:00,220.3,220.42,219.96,220.01,13776.0,201.3411,201.4508,201.0304,201.0761,13776.0
2022-12-02 14:10:00,219.95,220.36,219.86,220.13,11892.0,201.0212,201.3959,200.939,201.1857,11892.0
2022-12-02 14:20:00,220.13,220.18,219.93,219.93,7145.0,201.1857,201.2314,201.0029,201.0029,7145.0
2022-12-02 14:30:00,219.88,219.99,219.74,219.87,7713.0,200.9572,201.0578,200.8293,200.9481,7713.0
2022-12-02 14:40:00,219.74,219.89,219.59,219.88,11624.0,200.8293,200.9664,200.6922,200.9572,11624.0
2022-12-02 14:50:00,219.94,220.71,219.94,220.51,12101.0,201.0121,201.7158,201.0121,201.533,12101.0
2022-12-02 15:00:00,220.63,220.91,220.47,220.89,5970.0,201.6427,201.8986,201.4965,201.8803,5970.0
2022-12-02 15:10:00,220.9,220.9,220.42,220.56,18119.0,201.8895,201.8895,201.4508,201.5787,18119.0
2022-12-02 15:20:00,220.64,220.64,219.82,219.94,10301.0,201.6518,201.6518,200.9024,201.0121,10301.0
2022-12-02 15:30:00,219.98,220.03,219.32,219.54,11735.0,201.0486,201.0943,200.4454,200.6465,11735.0
2022-12-02 15:40:00,219.48,219.73,219.28,219.37,18119.0,200.5917,200.8202,200.4089,200.4911,18119.0
2022-12-02 15:50:00,219.33,219.66,219.15,219.41,99256.0,200.4546,200.7562,200.2901,200.5277,99256.0
2022-12-05 09:30:00,215.95,217.01,214.58,216.41,55190.0,197.3655,198.3342,196.1134,197.7859,55190.0
2022-12-05 09:40:00,216.67,217.28,216.36,216.47,19076.0,198.0235,198.581,197.7402,197.8407,19076.0
2022-12-05 09:50:00,216.44,216.59,215.71,215.97,17428.0,197.8133,197.9504,197.1461,197.3837,17428.0
2022-12-05 10:00:00,215.88,216.11,215.13,215.17,34585.0,197.3015,197.5117,196.616,196.6526,34585.0
2022-12-05 10:10:00,215.27,215.83,215.0,215.42,26911.0,196.744,197.2558,196.4972,196.8811,26911.0
2022-12-05 10:20:00,215.45,216.2,215.45,215.75,20059.0,196.9085,197.5939,196.9085,197.1827,20059.0
2022-12-05 10:30:00,215.6,216.71,215.59,216.63,20113.0,197.0456,198.0601,197.0364,197.9869,20113.0
2022-12-05 10:40:00,216.7,217.19,216.49,216.76,14970.0,198.0509,198.4987,197.859,198.1058,14970.0
2022-12-05 10:50:00,216.77,217.7,216.72,217.66,15495.0,198.1149,198.9649,198.0692,198.9283,15495.0
2022-12-05 11:00:00,217.7,217.86,217.61,217.65,10121.0,198.9649,199.1111,198.8826,198.9192,10121.0
2022-12-05 11:10:00,217.71,218.49,217.69,218.02,14026.0,198.974,199.6869,198.9557,199.2573,14026.0
2022-12-05 11:20:00,218.0,218.33,217.84,218.14,13580.0,199.239,199.5406,199.0928,199.367,13580.0
2022-12-05 11:30:00,218.13,218.13,217.12,217.49,18025.0,199.3579,199.3579,198.4348,198.7729,18025.0
2022-12-05 11:40:00,217.41,217.6,217.01,217.24,8769.0,198.6998,198.8735,198.3342,198.5444,8769.0
2022-12-05 11:50:00,217.12,217.19,216.35,216.35,7270.0,198.4348,198.4987,197.731,197.731,7270.0
2022-12-05 12:00:00,216.34,216.57,216.05,216.51,14292.0,197.7219,197.9321,197.4569,197.8773,14292.0
2022-12-05 12:10:00,216.52,216.72,216.26,216.49,7605.0,197.8864,198.0692,197.6488,197.859,7605.0
2022-12-05 12:20:00,216.46,217.0,216.43,216.68,38512.0,197.8316,198.3251,197.8042,198.0326,38512.0
2022-12-05 12:30:00,216.56,216.9,216.35,216.79,47632.0,197.923,198.2337,197.731,198.1332,47632.0
2022-12-05 12:40:00,216.78,216.81,216.37,216.65,10236.0,198.124,198.1515,197.7493,198.0052,10236.0
2022-12-05 12:50:00,216.66,216.69,215.7,215.7,11290.0,198.0144,198.0418,197.137,197.137,11290.0
2022-12-05 13:00:00,215.73,216.19,215.58,215.88,6587.0,197.1644,197.5848,197.0273,197.3015,6587.0
2022-12-05 13:10:00,215.82,216.33,215.56,216.27,12731.0,197.2466,197.7128,197.009,197.6579,12731.0
2022-12-05 13:20:00,216.21,216.23,215.91,216.01,8095.0,197.6031,197.6214,197.3289,197.4203,8095.0
2022-12-05 13:30:00,216.01,216.24,215.96,216.15,15523.0,197.4203,197.6305,197.3746,197.5483,15523.0
2022-12-05 13:40:00,216.17,216.24,215.6,215.6,14089.0,197.5665,197.6305,197.0456,197.0456,14089.0
2022-12-05 13:50:00,215.71,215.72,215.09,215.09,18229.0,197.1461,197.1553,196.5795,196.5795,18229.0
2022-12-05 14:00:00,215.02,215.16,214.83,215.02,18549.0,196.5155,196.6434,196.3418,196.5155,18549.0
2022-12-05 14:10:00,215.06,215.57,215.05,215.3,7241.0,196.5521,197.0182,196.5429,196.7714,7241.0
2022-12-05 14:20:00,215.28,215.36,214.95,214.97,15329.0,196.7531,196.8262,196.4515,196.4698,15329.0
2022-12-05 14:30:00,215.02,215.37,214.76,215.37,14559.0,196.5155,196.8354,196.2779,196.8354,14559.0
2022-12-05 14:40:00,215.42,215.62,215.2,215.6,13811.0,196.8811,197.0639,196.68,197.0456,13811.0
2022-12-05 14:50:00,215.75,215.9,215.53,215.66,11015.0,197.1827,197.3198,196.9816,197.1004,11015.0
2022-12-05 15:00:00,215.77,215.87,215.31,215.52,12136.0,197.201,197.2923,196.7805,196.9725,12136.0
2022-12-05 15:10:00,215.53,215.56,215.22,215.55,9277.0,196.9816,197.009,196.6983,196.9999,9277.0
2022-12-05 15:20:00,215.49,215.98,215.49,215.78,14949.0,196.945,197.3929,196.945,197.2101,14949.0
2022-12-05 15:30:00,215.81,216.8,215.77,216.45,12078.0,197.2375,198.1423,197.201,197.8224,12078.0
2022-12-05 15:40:00,216.33,216.55,216.22,216.36,17502.0,197.7128,197.9138,197.6122,197.7402,17502.0
2022-12-05 15:50:00,216.3,216.3,215.55,215.61,91739.0,197.6853,197.6853,196.9999,197.0547,91739.0
2022-12-06 09:30:00,216.27,216.85,214.91,214.91,36566.0,197.6579,198.188,196.415,196.415,36566.0
2022-12-06 09:40:00,215.09,215.78,214.68,215.62,26487.0,196.5795,197.2101,196.2048,197.0639,26487.0
2022-12-06 09:50:00,215.55,215.81,214.93,214.97,20963.0,196.9999,197.2375,196.4332,196.4698,20963.0
2022-12-06 10:00:00,215.01,215.02,213.64,213.99,33308.0,196.5064,196.5155,195.2543,195.5741,33308.0
2022-12-06 10:10:00,214.09,214.84,213.99,214.68,13483.0,195.6655,196.351,195.5741,196.2048,13483.0
2022-12-06 10:20:00,214.73,215.17,214.71,214.87,24119.0,196.2505,196.6526,196.2322,196.3784,24119.0
2022-12-06 10:30:00,214.89,215.08,214.67,215.08,15057.0,196.3967,196.5703,196.1956,196.5703,15057.0
2022-12-06 10:40:00,214.93,215.95,214.85,215.83,12358.0,196.4332,197.3655,196.3601,197.2558,12358.0
2022-12-06 10:50:00,215.77,215.94,215.44,215.46,27476.0,197.201,197.3563,196.8994,196.9176,27476.0
2022-12-06 11:00:00,215.45,216.1,215.44,215.88,7156.0,196.9085,197.5026,196.8994,197.3015,7156.0
2022-12-06 11:10:00,215.84,216.24,215.61,216.01,7487.0,197.2649,197.6305,197.0547,197.4203,7487.0
2022-12-06 11:20:00,215.92,216.2,215.87,215.94,13242.0,197.338,197.5939,197.2923,197.3563,13242.0
2022-12-06 11:30:00,215.94,215.94,215.37,215.4,12661.0,197.3563,197.3563,196.8354,196.8628,12661.0
2022-12-06 11:40:00,215.46,215.82,215.43,215.68,4453.0,196.9176,197.2466,196.8902,197.1187,4453.0
2022-12-06 11:50:00,215.65,215.78,215.22,215.24,8114.0,197.0913,197.2101,196.6983,196.7166,8114.0
2022-12-06 12:00:00,215.2,215.24,214.84,214.93,9689.0,196.68,196.7166,196.351,196.4332,9689.0
2022-12-06 12:10:00,214.9,214.9,213.53,213.55,49676.0,196.4058,196.4058,195.1537,195.172,49676.0
2022-12-06 12:20:00,213.51,213.96,213.5,213.65,16354.0,195.1354,195.5467,195.1263,195.2634,16354.0
2022-12-06 12:30:00,213.76,213.83,212.73,212.73,14007.0,195.3639,195.4279,194.4226,194.4226,14007.0
2022-12-06 12:40:00,212.78,212.96,212.35,212.53,12280.0,194.4683,194.6328,194.0753,194.2398,12280.0
2022-12-06 12:50:00,212.49,213.02,212.45,212.9,11794.0,194.2032,194.6876,194.1667,194.5779,11794.0
2022-12-06 13:00:00,212.94,213.43,212.94,213.23,6107.0,194.6145,195.0623,194.6145,194.8795,6107.0
2022-12-06 13:10:00,213.18,213.53,213.17,213.28,7822.0,194.8338,195.1537,194.8247,194.9252,7822.0
2022-12-06 13:20:00,213.43,213.43,212.88,213.01,15047.0,195.0623,195.0623,194.5597,194.6785,15047.0
2022-12-06 13:30:00,213.02,213.11,212.7,212.88,7352.0,194.6876,194.7699,194.3952,194.5597,7352.0
2022-12-06 13:40:00,212.92,213.41,212.92,213.26,8794.0,194.5962,195.0441,194.5962,194.907,8794.0
2022-12-06 13:50:00,213.25,213.48,212.94,213.29,21191.0,194.8978,195.108,194.6145,194.9344,21191.0
2022-12-06 14:00:00,213.34,213.35,212.73,213.08,28345.0,194.9801,194.9892,194.4226,194.7425,28345.0
2022-12-06 14:10:00,213.06,213.06,212.57,212.61,28631.0,194.7242,194.7242,194.2763,194.3129,28631.0
2022-12-06 14:20:00,212.64,212.74,211.81,211.88,29914.0,194.3403,194.4317,193.5817,193.6457,29914.0
2022-12-06 14:30:00,211.79,212.18,211.76,212.18,26284.0,193.5635,193.9199,193.5361,193.9199,26284.0
2022-12-06 14:40:00,212.28,212.48,212.1,212.1,23534.0,194.0113,194.1941,193.8468,193.8468,23534.0
2022-12-06 14:50:00,211.97,212.62,211.97,212.55,42517.0,193.728,194.322,193.728,194.2581,42517.0
2022-12-06 15:00:00,212.66,213.12,212.57,212.65,15739.0,194.3586,194.779,194.2763,194.3495,15739.0
2022-12-06 15:10:00,212.58,212.66,212.41,212.54,15729.0,194.2855,194.3586,194.1301,194.2489,15729.0
2022-12-06 15:20:00,212.56,212.68,212.16,212.25,12845.0,194.2672,194.3769,193.9016,193.9839,12845.0
2022-12-06 15:30:00,212.26,212.61,212.16,212.58,26778.0,193.993,194.3129,193.9016,194.2855,26778.0
2022-12-06 15:40:00,212.58,212.83,212.4,212.7,54774.0,194.2855,194.514,194.121,194.3952,54774.0
2022-12-06 15:50:00,212.68,212.9,212.13,212.48,146745.0,194.3769,194.5779,193.8742,194.1941,146745.0
2022-12-07 09:30:00,211.93,215.52,211.34,215.52,44196.0,193.6914,196.9725,193.1522,196.9725,44196.0
2022-12-07 09:40:00,215.26,215.6,214.28,214.74,50038.0,196.7348,197.0456,195.8392,196.2596,50038.0
2022-12-07 09:50:00,214.68,214.73,213.7,213.8,47613.0,196.2048,196.2505,195.3091,195.4005,47613.0
2022-12-07 10:00:00,213.93,214.61,213.09,214.23,36576.0,195.5193,196.1408,194.7516,195.7935,36576.0
2022-12-07 10:10:00,214.27,214.57,213.44,213.58,29759.0,195.83,196.1042,195.0715,195.1994,29759.0
2022-12-07 10:20:00,213.72,214.31,213.15,214.31,11503.0,195.3274,195.8666,194.8064,195.8666,11503.0
2022-12-07 10:30:00,214.11,214.34,213.39,213.45,11731.0,195.6838,195.894,195.0258,195.0806,11731.0
2022-12-07 10:40:00,213.51,214.14,213.5,214.14,19921.0,195.1354,195.7112,195.1263,195.7112,19921.0
2022-12-07 10:50:00,214.15,214.48,213.98,214.22,11747.0,195.7204,196.022,195.565,195.7843,11747.0
2022-12-07 11:00:00,214.3,214.44,213.88,214.05,11573.0,195.8575,195.9854,195.4736,195.629,11573.0
2022-12-07 11:10:00,214.07,214.23,213.47,213.47,13097.0,195.6473,195.7935,195.0989,195.0989,13097.0
2022-12-07 11:20:00,213.42,213.42,212.53,212.62,12175.0,195.0532,195.0532,194.2398,194.322,12175.0
2022-12-07 11:30:00,212.61,212.96,212.43,212.81,9391.0,194.3129,194.6328,194.1484,194.4957,9391.0
2022-12-07 11:40:00,212.78,212.82,212.3,212.3,8075.0,194.4683,194.5048,194.0296,194.0296,8075.0
2022-12-07 11:50:00,212.32,212.4,211.53,211.58,15304.0,194.0479,194.121,193.3258,193.3715,15304.0
2022-12-07 12:00:00,211.56,211.62,210.65,211.13,32401.0,193.3533,193.4081,192.5216,192.9603,32401.0
2022-12-07 12:10:00,211.09,211.36,210.48,211.06,9423.0,192.9237,193.1705,192.3662,192.8963,9423.0
2022-12-07 12:20:00,211.03,211.33,211.02,211.15,9684.0,192.8689,193.1431,192.8597,192.9785,9684.0
2022-12-07 12:30:00,211.29,211.92,211.1,211.92,12090.0,193.1065,193.6823,192.9329,193.6823,12090.0
2022-12-07 12:40:00,211.84,212.36,211.84,212.25,6882.0,193.6092,194.0844,193.6092,193.9839,6882.0
2022-12-07 12:50:00,212.31,212.39,212.02,212.02,15883.0,194.0387,194.1118,193.7737,193.7737,15883.0
2022-12-07 13:00:00,212.07,212.51,211.96,212.47,10305.0,193.8194,194.2215,193.7188,194.1849,10305.0
2022-12-07 13:10:00,212.47,213.5,212.41,213.46,10196.0,194.1849,195.1263,194.1301,195.0898,10196.0
2022-12-07 13:20:00,213.5,213.62,212.58,212.88,22953.0,195.1263,195.236,194.2855,194.5597,22953.0
2022-12-07 13:30:00,212.91,212.95,212.05,212.05,7412.0,194.5871,194.6236,193.8011,193.8011,7412.0
2022-12-07 13:40:00,212.07,212.43,212.04,212.14,16280.0,193.8194,194.1484,193.792,193.8833,16280.0
2022-12-07 13:50:00,212.04,212.04,211.2,211.37,12457.0,193.792,193.792,193.0242,193.1796,12457.0
2022-12-07 14:00:00,211.29,211.29,210.76,210.94,9805.0,193.1065,193.1065,192.6221,192.7866,9805.0
2022-12-07 14:10:00,210.81,211.12,210.64,210.8,13870.0,192.6678,192.9511,192.5124,192.6587,13870.0
2022-12-07 14:20:00,210.79,211.04,210.59,210.71,7941.0,192.6495,192.878,192.4667,192.5764,7941.0
2022-12-07 14:30:00,210.64,211.19,210.5,211.03,18946.0,192.5124,193.0151,192.3845,192.8689,18946.0
2022-12-07 14:40:00,210.96,211.05,210.65,210.66,9315.0,192.8049,192.8872,192.5216,192.5307,9315.0
2022-12-07 14:50:00,210.67,210.91,210.54,210.69,12209.0,192.5399,192.7592,192.421,192.5581,12209.0
2022-12-07 15:00:00,210.64,210.67,209.79,209.85,46578.0,192.5124,192.5399,191.7356,191.7904,46578.0
2022-12-07 15:10:00,209.8,210.27,209.72,209.78,29892.0,191.7447,192.1743,191.6716,191.7264,29892.0
2022-12-07 15:20:00,209.78,210.15,209.46,210.0,40967.0,191.7264,192.0646,191.434,191.9275,40967.0
2022-12-07 15:30:00,209.99,210.89,209.99,210.88,63817.0,191.9184,192.7409,191.9184,192.7318,63817.0
2022-12-07 15:40:00,210.92,210.99,210.42,210.82,29355.0,192.7683,192.8323,192.3114,192.6769,29355.0
2022-12-07 15:50:00,210.89,211.36,210.85,210.95,88288.0,192.7409,193.1705,192.7044,192.7958,88288.0
2022-12-08 09:30:00,210.39,211.33,209.22,210.33,44509.0,192.284,193.1431,191.2146,192.2291,44509.0
2022-12-08 09:40:00,210.42,210.42,209.66,210.18,18813.0,192.3114,192.3114,191.6168,192.092,18813.0
2022-12-08 09:50:00,210.41,211.81,210.34,211.61,28823.0,192.3022,193.5817,192.2383,193.399,28823.0
2022-12-08 10:00:00,211.59,212.57,211.42,211.95,35479.0,193.3807,194.2763,193.2253,193.7097,35479.0
2022-12-08 10:10:00,212.2,212.27,211.46,211.72,50175.0,193.9382,194.0022,193.2619,193.4995,50175.0
2022-12-08 10:20:00,211.72,211.9,211.23,211.56,29761.0,193.4995,193.664,193.0517,193.3533,29761.0
2022-12-08 10:30:00,211.56,211.99,211.03,211.63,46212.0,193.3533,193.7463,192.8689,193.4172,46212.0
2022-12-08 10:40:00,211.67,211.89,211.32,211.69,56311.0,193.4538,193.6549,193.1339,193.4721,56311.0
2022-12-08 10:50:00,211.79,212.1,211.31,211.44,37089.0,193.5635,193.8468,193.1248,193.2436,37089.0
2022-12-08 11:00:00,211.45,211.55,210.87,210.92,24450.0,193.2527,193.3441,192.7226,192.7683,24450.0
2022-12-08 11:10:00,211.04,211.34,210.11,210.19,91356.0,192.878,193.1522,192.028,192.1012,91356.0
2022-12-08 11:20:00,210.25,210.99,210.19,210.99,35104.0,192.156,192.8323,192.1012,192.8323,35104.0
2022-12-08 11:30:00,210.91,211.26,210.69,211.26,18849.0,192.7592,193.0791,192.5581,193.0791,18849.0
2022-12-08 11:40:00,211.33,211.54,210.9,211.02,25066.0,193.1431,193.335,192.7501,192.8597,25066.0
2022-12-08 11:50:00,210.99,211.28,210.99,211.09,25534.0,192.8323,193.0974,192.8323,192.9237,25534.0
2022-12-08 12:00:00,211.04,211.44,211.03,211.42,37424.0,192.878,193.2436,192.8689,193.2253,37424.0
2022-12-08 12:10:00,211.49,211.74,211.18,211.22,17796.0,193.2893,193.5178,193.006,193.0425,17796.0
2022-12-08 12:20:00,211.21,211.63,210.95,211.41,47054.0,193.0334,193.4172,192.7958,193.2162,47054.0
2022-12-08 12:30:00,211.41,211.71,211.06,211.33,39104.0,193.2162,193.4904,192.8963,193.1431,39104.0
2022-12-08 12:40:00,211.4,211.56,211.12,211.32,26628.0,193.207,193.3533,192.9511,193.1339,26628.0
2022-12-08 12:50:00,211.34,211.48,211.12,211.45,72525.0,193.1522,193.2801,192.9511,193.2527,72525.0
2022-12-08 13:00:00,211.43,211.66,211.25,211.66,43770.0,193.2345,193.4447,193.0699,193.4447,43770.0
2022-12-08 13:10:00,211.65,212.42,211.46,212.37,38738.0,193.4355,194.1393,193.2619,194.0936,38738.0
2022-12-08 13:20:00,212.4,213.09,212.38,213.03,22303.0,194.121,194.7516,194.1027,194.6968,22303.0
2022-12-08 13:30:00,213.03,213.55,212.94,213.47,29753.0,194.6968,195.172,194.6145,195.0989,29753.0
2022-12-08 13:40:00,213.43,213.83,213.2,213.31,23040.0,195.0623,195.4279,194.8521,194.9527,23040.0
2022-12-08 13:50:00,213.28,213.42,213.04,213.37,18816.0,194.9252,195.0532,194.7059,195.0075,18816.0
2022-12-08 14:00:00,213.32,213.32,212.75,213.14,28539.0,194.9618,194.9618,194.4409,194.7973,28539.0
2022-12-08 14:10:00,213.15,213.26,212.81,213.15,13871.0,194.8064,194.907,194.4957,194.8064,13871.0
2022-12-08 14:20:00,213.12,213.41,212.71,212.71,30206.0,194.779,195.0441,194.4043,194.4043,30206.0
2022-12-08 14:30:00,212.69,212.74,212.22,212.39,36635.0,194.386,194.4317,193.9565,194.1118,36635.0
2022-12-08 14:40:00,212.38,213.01,212.37,212.52,38980.0,194.1027,194.6785,194.0936,194.2306,38980.0
2022-12-08 14:50:00,212.48,212.64,211.93,212.28,23112.0,194.1941,194.3403,193.6914,194.0113,23112.0
2022-12-08 15:00:00,212.16,212.46,211.98,212.38,21990.0,193.9016,194.1758,193.7371,194.1027,21990.0
2022-12-08 15:10:00,212.37,212.45,212.12,212.31,18896.0,194.0936,194.1667,193.8651,194.0387,18896.0
2022-12-08 15:20:00,212.2,212.67,212.09,212.28,24010.0,193.9382,194.3677,193.8377,194.0113,24010.0
2022-12-08 15:30:00,212.29,212.79,212.29,212.34,30831.0,194.0204,194.4774,194.0204,194.0661,30831.0
2022-12-08 15:40:00,212.29,212.34,211.56,211.73,46763.0,194.0204,194.0661,193.3533,193.5086,46763.0
2022-12-08 15:50:00,211.75,212.26,211.73,212.07,150948.0,193.5269,193.993,193.5086,193.8194,150948.0
2022-12-09 09:30:00,211.97,212.99,211.27,212.67,27526.0,193.728,194.6602,193.0882,194.3677,27526.0
2022-12-09 09:40:00,212.63,214.1,212.49,213.96,33215.0,194.3312,195.6747,194.2032,195.5467,33215.0
2022-12-09 09:50:00,213.84,214.35,213.38,214.35,19249.0,195.437,195.9032,195.0166,195.9032,19249.0
2022-12-09 10:00:00,214.38,214.96,213.94,214.83,16984.0,195.9306,196.4607,195.5284,196.3418,16984.0
2022-12-09 10:10:00,214.84,215.04,214.59,214.93,10297.0,196.351,196.5338,196.1225,196.4332,10297.0
2022-12-09 10:20:00,215.07,215.44,214.73,215.39,9937.0,196.5612,196.8994,196.2505,196.8537,9937.0
2022-12-09 10:30:00,215.44,216.09,215.09,215.8,8343.0,196.8994,197.4934,196.5795,197.2284,8343.0
2022-12-09 10:40:00,215.7,215.86,215.25,215.25,13242.0,197.137,197.2832,196.7257,196.7257,13242.0
2022-12-09 10:50:00,215.32,215.9,215.23,215.9,19609.0,196.7897,197.3198,196.7074,197.3198,19609.0
2022-12-09 11:00:00,215.81,216.14,215.25,215.53,33371.0,197.2375,197.5391,196.7257,196.9816,33371.0
2022-12-09 11:10:00,215.53,215.54,214.7,214.82,27108.0,196.9816,196.9907,196.223,196.3327,27108.0
2022-12-09 11:20:00,214.93,215.12,214.51,214.94,16917.0,196.4332,196.6069,196.0494,196.4424,16917.0
2022-12-09 11:30:00,214.86,215.23,214.8,214.89,23838.0,196.3693,196.7074,196.3144,196.3967,23838.0
2022-12-09 11:40:00,214.81,215.45,214.74,215.25,16510.0,196.3236,196.9085,196.2596,196.7257,16510.0
2022-12-09 11:50:00,215.31,215.39,215.12,215.27,15977.0,196.7805,196.8537,196.6069,196.744,15977.0
2022-12-09 12:00:00,215.27,215.34,214.92,215.03,11082.0,196.744,196.808,196.4241,196.5246,11082.0
2022-12-09 12:10:00,215.03,215.08,214.67,214.73,11903.0,196.5246,196.5703,196.1956,196.2505,11903.0
2022-12-09 12:20:00,214.74,215.09,214.58,215.06,9974.0,196.2596,196.5795,196.1134,196.5521,9974.0
2022-12-09 12:30:00,215.07,215.7,215.06,215.67,23960.0,196.5612,197.137,196.5521,197.1096,23960.0
2022-12-09 12:40:00,215.81,215.97,215.43,215.54,6794.0,197.2375,197.3837,196.8902,196.9907,6794.0
2022-12-09 12:50:00,215.48,215.55,215.18,215.3,5762.0,196.9359,196.9999,196.6617,196.7714,5762.0
2022-12-09 13:00:00,215.24,215.25,214.72,214.89,10177.0,196.7166,196.7257,196.2413,196.3967,10177.0
2022-12-09 13:10:00,214.84,215.18,214.84,215.15,9213.0,196.351,196.6617,196.351,196.6343,9213.0
2022-12-09 13:20:00,215.2,215.2,214.88,214.95,11069.0,196.68,196.68,196.3875,196.4515,11069.0
2022-12-09 13:30:00,214.89,215.08,214.68,214.92,18183.0,196.3967,196.5703,196.2048,196.4241,18183.0
2022-12-09 13:40:00,214.93,215.21,214.77,215.17,23134.0,196.4332,196.6891,196.287,196.6526,23134.0
2022-12-09 13:50:00,215.16,215.46,215.1,215.43,8094.0,196.6434,196.9176,196.5886,196.8902,8094.0
2022-12-09 14:00:00,215.43,215.57,215.15,215.56,40963.0,196.8902,197.0182,196.6343,197.009,40963.0
2022-12-09 14:10:00,215.35,215.64,215.28,215.54,14847.0,196.8171,197.0821,196.7531,196.9907,14847.0
2022-12-09 14:20:00,215.53,215.53,215.19,215.43,25699.0,196.9816,196.9816,196.6709,196.8902,25699.0
2022-12-09 14:30:00,215.35,215.48,215.23,215.47,27722.0,196.8171,196.9359,196.7074,196.9268,27722.0
2022-12-09 14:40:00,215.42,215.96,215.39,215.82,37628.0,196.8811,197.3746,196.8537,197.2466,37628.0
2022-12-09 14:50:00,215.81,216.39,215.68,216.17,15447.0,197.2375,197.7676,197.1187,197.5665,15447.0
2022-12-09 15:00:00,216.17,216.2,215.46,215.56,15970.0,197.5665,197.5939,196.9176,197.009,15970.0
2022-12-09 15:10:00,215.5,215.76,215.34,215.51,13743.0,196.9542,197.1918,196.808,196.9633,13743.0
2022-12-09 15:20:00,215.51,215.59,215.25,215.41,12491.0,196.9633,197.0364,196.7257,196.8719,12491.0
2022-12-09 15:30:00,215.36,215.49,214.59,214.59,22092.0,196.8262,196.945,196.1225,196.1225,22092.0
2022-12-09 15:40:00,214.62,214.7,214.32,214.37,51472.0,196.1499,196.223,195.8757,195.9214,51472.0
2022-12-09 15:50:00,214.22,214.42,213.74,213.8,89443.0,195.7843,195.9671,195.3457,195.4005,89443.0
2022-12-12 09:30:00,214.88,215.74,214.16,214.69,23393.0,196.3875,197.1735,195.7295,196.2139,23393.0
2022-12-12 09:40:00,214.6,214.6,213.97,214.46,17513.0,196.1316,196.1316,195.5559,196.0037,17513.0
2022-12-12 09:50:00,214.3,214.57,213.84,213.87,37865.0,195.8575,196.1042,195.437,195.4645,37865.0
2022-12-12 10:00:00,213.87,214.34,212.1,212.24,12765.0,195.4645,195.894,193.8468,193.9747,12765.0
2022-12-12 10:10:00,212.0,212.57,211.97,212.43,13179.0,193.7554,194.2763,193.728,194.1484,13179.0
2022-12-12 10:20:00,212.43,213.3,212.43,213.23,16063.0,194.1484,194.9435,194.1484,194.8795,16063.0
2022-12-12 10:30:00,213.24,213.8,213.06,213.8,21365.0,194.8887,195.4005,194.7242,195.4005,21365.0
2022-12-12 10:40:00,213.93,214.44,213.76,214.1,32983.0,195.5193,195.9854,195.3639,195.6747,32983.0
2022-12-12 10:50:00,214.01,214.27,213.67,213.79,21270.0,195.5924,195.83,195.2817,195.3914,21270.0
2022-12-12 11:00:00,213.73,214.29,213.51,214.18,15954.0,195.3365,195.8483,195.1354,195.7478,15954.0
2022-12-12 11:10:00,214.11,214.17,213.68,213.84,29585.0,195.6838,195.7386,195.2908,195.437,29585.0
2022-12-12 11:20:00,213.83,213.86,213.18,213.74,20663.0,195.4279,195.4553,194.8338,195.3457,20663.0
2022-12-12 11:30:00,213.75,214.03,213.57,213.77,29273.0,195.3548,195.6107,195.1903,195.3731,29273.0
2022-12-12 11:40:00,213.77,214.09,213.74,213.81,15895.0,195.3731,195.6655,195.3457,195.4096,15895.0
2022-12-12 11:50:00,213.83,213.98,213.68,213.93,10426.0,195.4279,195.565,195.2908,195.5193,10426.0
2022-12-12 12:00:00,213.96,213.99,213.62,213.68,10427.0,195.5467,195.5741,195.236,195.2908,10427.0
2022-12-12 12:10:00,213.7,213.75,213.25,213.51,20050.0,195.3091,195.3548,194.8978,195.1354,20050.0
2022-12-12 12:20:00,213.42,213.49,213.03,213.2,10182.0,195.0532,195.1172,194.6968,194.8521,10182.0
2022-12-12 12:30:00,213.24,213.78,213.17,213.78,13529.0,194.8887,195.3822,194.8247,195.3822,13529.0
2022-12-12 12:40:00,213.85,213.9,213.41,213.44,7525.0,195.4462,195.4919,195.0441,195.0715,7525.0
2022-12-12 12:50:00,213.36,213.67,213.29,213.65,10042.0,194.9984,195.2817,194.9344,195.2634,10042.0
2022-12-12 13:00:00,213.69,213.98,213.53,213.65,16841.0,195.3,195.565,195.1537,195.2634,16841.0
2022-12-12 13:10:00,213.63,213.97,213.35,213.85,21296.0,195.2451,195.5559,194.9892,195.4462,21296.0
2022-12-12 13:20:00,213.85,214.2,213.85,214.12,23367.0,195.4462,195.7661,195.4462,195.693,23367.0
2022-12-12 13:30:00,214.16,214.3,213.84,214.06,13629.0,195.7295,195.8575,195.437,195.6381,13629.0
2022-12-12 13:40:00,214.02,214.16,213.92,214.06,18786.0,195.6016,195.7295,195.5102,195.6381,18786.0
2022-12-12 13:50:00,214.07,214.11,213.77,213.81,24479.0,195.6473,195.6838,195.3731,195.4096,24479.0
2022-12-12 14:00:00,213.85,214.0,213.66,213.79,5902.0,195.4462,195.5833,195.2725,195.3914,5902.0
2022-12-12 14:10:00,213.78,213.78,213.64,213.7,5612.0,195.3822,195.3822,195.2543,195.3091,5612.0
2022-12-12 14:20:00,213.63,213.84,213.33,213.58,12750.0,195.2451,195.437,194.9709,195.1994,12750.0
2022-12-12 14:30:00,213.42,213.68,213.28,213.67,9710.0,195.0532,195.2908,194.9252,195.2817,9710.0
2022-12-12 14:40:00,213.73,213.82,213.64,213.76,17765.0,195.3365,195.4188,195.2543,195.3639,17765.0
2022-12-12 14:50:00,213.73,214.05,213.66,213.86,29755.0,195.3365,195.629,195.2725,195.4553,29755.0
2022-12-12 15:00:00,213.9,214.06,213.75,213.91,21055.0,195.4919,195.6381,195.3548,195.501,21055.0
2022-12-12 15:10:00,213.91,214.28,213.86,214.17,30837.0,195.501,195.8392,195.4553,195.7386,30837.0
2022-12-12 15:20:00,214.37,214.57,214.23,214.34,43083.0,195.9214,196.1042,195.7935,195.894,43083.0
2022-12-12 15:30:00,214.35,215.59,214.3,215.52,30679.0,195.9032,197.0364,195.8575,196.9725,30679.0
2022-12-12 15:40:00,215.51,215.75,215.32,215.5,46949.0,196.9633,197.1827,196.7897,196.9542,46949.0
2022-12-12 15:50:00,215.48,215.93,215.45,215.84,137650.0,196.9359,197.3472,196.9085,197.2649,137650.0
2022-12-13 09:30:00,222.96,224.63,222.15,223.78,83275.0,203.7722,205.2985,203.0319,204.5216,83275.0
2022-12-13 09:40:00,223.83,224.99,223.79,224.51,50714.0,204.5673,205.6275,204.5308,205.1888,50714.0
2022-12-13 09:50:00,224.68,226.49,224.68,226.3,26053.0,205.3442,206.9984,205.3442,206.8247,26053.0
2022-12-13 10:00:00,226.19,226.96,224.74,226.96,40560.0,206.7242,207.4279,205.399,207.4279,40560.0
2022-12-13 10:10:00,226.99,227.97,226.91,227.67,35887.0,207.4554,208.351,207.3823,208.0768,35887.0
2022-12-13 10:20:00,227.66,227.66,224.57,225.33,19011.0,208.0677,208.0677,205.2436,205.9382,19011.0
2022-12-13 10:30:00,225.47,225.73,224.02,224.02,44589.0,206.0662,206.3038,204.741,204.741,44589.0
2022-12-13 10:40:00,223.87,225.13,223.85,224.19,42270.0,204.6039,205.7554,204.5856,204.8963,42270.0
2022-12-13 10:50:00,224.11,224.89,223.97,224.57,19562.0,204.8232,205.5361,204.6953,205.2436,19562.0
2022-12-13 11:00:00,224.66,224.94,224.11,224.46,23040.0,205.3259,205.5818,204.8232,205.1431,23040.0
2022-12-13 11:10:00,224.79,225.66,224.74,225.25,17460.0,205.4447,206.2398,205.399,205.8651,17460.0
2022-12-13 11:20:00,225.18,225.18,224.19,224.28,19109.0,205.8011,205.8011,204.8963,204.9786,19109.0
2022-12-13 11:30:00,224.44,225.16,224.37,224.52,9633.0,205.1248,205.7829,205.0608,205.1979,9633.0
2022-12-13 11:40:00,224.42,224.51,222.56,222.71,12904.0,205.1065,205.1888,203.4066,203.5437,12904.0
2022-12-13 11:50:00,222.75,223.05,222.06,222.88,17194.0,203.5803,203.8544,202.9496,203.6991,17194.0
2022-12-13 12:00:00,222.93,223.74,222.7,223.51,35791.0,203.7448,204.4851,203.5346,204.2749,35791.0
2022-12-13 12:10:00,223.51,223.51,221.33,221.55,21849.0,204.2749,204.2749,202.2825,202.4835,21849.0
2022-12-13 12:20:00,221.6,222.14,221.49,221.72,12594.0,202.5292,203.0228,202.4287,202.6389,12594.0
2022-12-13 12:30:00,221.69,222.32,221.35,222.19,13542.0,202.6115,203.1873,202.3007,203.0685,13542.0
2022-12-13 12:40:00,222.19,222.21,221.02,221.02,14601.0,203.0685,203.0867,201.9991,201.9991,14601.0
2022-12-13 12:50:00,220.96,221.51,220.91,221.17,18698.0,201.9443,202.447,201.8986,202.1362,18698.0
2022-12-13 13:00:00,221.21,221.67,221.18,221.21,12522.0,202.1728,202.5932,202.1454,202.1728,12522.0
2022-12-13 13:10:00,221.35,222.51,221.25,222.31,24298.0,202.3007,203.3609,202.2093,203.1781,24298.0
2022-12-13 13:20:00,222.5,222.77,222.12,222.15,26423.0,203.3518,203.5985,203.0045,203.0319,26423.0
2022-12-13 13:30:00,222.22,222.66,221.96,222.38,25789.0,203.0959,203.498,202.8582,203.2421,25789.0
2022-12-13 13:40:00,222.36,222.59,221.85,222.47,50028.0,203.2238,203.434,202.7577,203.3244,50028.0
2022-12-13 13:50:00,222.49,223.52,222.47,223.52,13572.0,203.3426,204.284,203.3244,204.284,13572.0
2022-12-13 14:00:00,223.5,223.68,223.28,223.3,33008.0,204.2657,204.4302,204.0646,204.0829,33008.0
2022-12-13 14:10:00,223.24,223.24,222.63,222.93,30856.0,204.0281,204.0281,203.4706,203.7448,30856.0
2022-12-13 14:20:00,222.89,223.07,222.68,222.78,9979.0,203.7082,203.8727,203.5163,203.6077,9979.0
2022-12-13 14:30:00,222.64,223.14,222.54,223.14,12825.0,203.4797,203.9367,203.3883,203.9367,12825.0
2022-12-13 14:40:00,223.22,223.91,223.12,223.25,25824.0,204.0098,204.6404,203.9184,204.0372,25824.0
2022-12-13 14:50:00,223.25,223.39,222.23,222.35,14991.0,204.0372,204.1652,203.105,203.2147,14991.0
2022-12-13 15:00:00,222.3,222.3,221.16,221.69,32915.0,203.169,203.169,202.1271,202.6115,32915.0
2022-12-13 15:10:00,221.71,222.47,221.42,222.29,13493.0,202.6298,203.3244,202.3647,203.1598,13493.0
2022-12-13 15:20:00,222.24,222.6,222.11,222.46,16689.0,203.1141,203.4432,202.9953,203.3152,16689.0
2022-12-13 15:30:00,222.49,222.88,222.15,222.34,35432.0,203.3426,203.6991,203.0319,203.2055,35432.0
2022-12-13 15:40:00,222.34,223.33,222.19,222.94,42868.0,203.2055,204.1103,203.0685,203.7539,42868.0
2022-12-13 15:50:00,222.99,223.97,222.92,223.51,131123.0,203.7996,204.6953,203.7356,204.2749,131123.0
2022-12-14 09:30:00,222.72,224.6,222.22,224.13,36835.0,203.5528,205.271,203.0959,204.8415,36835.0
2022-12-14 09:40:00,224.11,224.98,224.09,224.71,29140.0,204.8232,205.6183,204.8049,205.3716,29140.0
2022-12-14 09:50:00,224.87,226.51,224.68,226.45,15042.0,205.5178,207.0167,205.3442,206.9618,15042.0
2022-12-14 10:00:00,226.38,226.39,225.79,226.14,21580.0,206.8979,206.907,206.3586,206.6785,21580.0
2022-12-14 10:10:00,226.21,226.97,226.21,226.25,9668.0,206.7425,207.4371,206.7425,206.779,9668.0
2022-12-14 10:20:00,226.24,226.86,226.07,226.6,18485.0,206.7699,207.3366,206.6145,207.0989,18485.0
2022-12-14 10:30:00,226.63,226.63,225.9,226.18,26767.0,207.1263,207.1263,206.4592,206.7151,26767.0
2022-12-14 10:40:00,226.13,226.23,224.96,225.45,20557.0,206.6694,206.7608,205.6001,206.0479,20557.0
2022-12-14 10:50:00,225.39,225.52,224.57,224.97,22909.0,205.9931,206.1119,205.2436,205.6092,22909.0
2022-12-14 11:00:00,225.07,225.82,224.9,225.05,33591.0,205.7006,206.3861,205.5452,205.6823,33591.0
2022-12-14 11:10:00,225.08,225.17,224.29,224.99,25190.0,205.7097,205.792,204.9877,205.6275,25190.0
2022-12-14 11:20:00,225.0,225.54,224.57,225.54,14499.0,205.6366,206.1302,205.2436,206.1302,14499.0
2022-12-14 11:30:00,225.53,225.79,225.47,225.5,11124.0,206.121,206.3586,206.0662,206.0936,11124.0
2022-12-14 11:40:00,225.46,225.58,225.29,225.38,15107.0,206.057,206.1667,205.9017,205.9839,15107.0
2022-12-14 11:50:00,225.37,225.5,224.95,225.12,15382.0,205.9748,206.0936,205.5909,205.7463,15382.0
2022-12-14 12:00:00,225.16,225.16,224.82,224.91,6619.0,205.7829,205.7829,205.4721,205.5544,6619.0
2022-12-14 12:10:00,224.75,224.91,224.36,224.91,7862.0,205.4081,205.5544,205.0517,205.5544,7862.0
2022-12-14 12:20:00,224.9,225.33,224.88,225.2,15346.0,205.5452,205.9382,205.527,205.8194,15346.0
2022-12-14 12:30:00,225.11,225.25,224.85,225.21,11623.0,205.7372,205.8651,205.4995,205.8286,11623.0
2022-12-14 12:40:00,225.23,225.28,225.08,225.12,6362.0,205.8468,205.8925,205.7097,205.7463,6362.0
2022-12-14 12:50:00,225.08,225.12,224.86,224.91,9673.0,205.7097,205.7463,205.5087,205.5544,9673.0
2022-12-14 13:00:00,224.82,225.11,224.79,225.08,5958.0,205.4721,205.7372,205.4447,205.7097,5958.0
2022-12-14 13:10:00,225.15,225.3,224.86,225.04,5340.0,205.7737,205.9108,205.5087,205.6732,5340.0
2022-12-14 13:20:00,225.12,225.49,225.11,225.49,6394.0,205.7463,206.0845,205.7372,206.0845,6394.0
2022-12-14 13:30:00,225.54,225.9,225.51,225.74,14533.0,206.1302,206.4592,206.1027,206.3129,14533.0
2022-12-14 13:40:00,225.9,225.96,225.71,225.73,16747.0,206.4592,206.514,206.2855,206.3038,16747.0
2022-12-14 13:50:00,225.77,225.77,225.35,225.44,14143.0,206.3404,206.3404,205.9565,206.0388,14143.0
2022-12-14 14:00:00,225.44,225.44,222.0,222.08,26715.0,206.0388,206.0388,202.8948,202.9679,26715.0
2022-12-14 14:10:00,222.26,222.79,221.55,222.68,24744.0,203.1324,203.6168,202.4835,203.5163,24744.0
2022-12-14 14:20:00,222.51,222.64,221.65,221.83,16619.0,203.3609,203.4797,202.5749,202.7394,16619.0
2022-12-14 14:30:00,221.4,221.95,219.77,221.24,20781.0,202.3464,202.8491,200.8567,202.2002,20781.0
2022-12-14 14:40:00,220.97,222.1,219.95,220.85,20312.0,201.9534,202.9862,201.0212,201.8438,20312.0
2022-12-14 14:50:00,220.89,221.04,220.0,220.87,19232.0,201.8803,202.0174,201.0669,201.862,19232.0
2022-12-14 15:00:00,220.79,221.9,220.42,221.39,18568.0,201.7889,202.8034,201.4508,202.3373,18568.0
2022-12-14 15:10:00,221.31,223.22,221.31,222.09,37172.0,202.2642,204.0098,202.2642,202.9771,37172.0
2022-12-14 15:20:00,221.93,222.31,220.22,220.23,29249.0,202.8308,203.1781,201.268,201.2771,29249.0
2022-12-14 15:30:00,220.21,220.5,219.74,220.1,34966.0,201.2588,201.5239,200.8293,201.1583,34966.0
2022-12-14 15:40:00,220.26,220.83,220.06,220.37,46252.0,201.3045,201.8255,201.1218,201.4051,46252.0
2022-12-14 15:50:00,220.5,221.04,219.77,219.85,125591.0,201.5239,202.0174,200.8567,200.9298,125591.0
2022-12-15 09:30:00,217.32,221.27,216.54,220.38,55688.0,198.6176,202.2276,197.9047,201.4142,55688.0
2022-12-15 09:40:00,220.32,220.92,220.11,220.49,21352.0,201.3594,201.9077,201.1675,201.5148,21352.0
2022-12-15 09:50:00,220.49,221.39,219.44,219.86,20767.0,201.5148,202.3373,200.5551,200.939,20767.0
2022-12-15 10:00:00,219.83,219.96,218.75,219.6,19569.0,200.9116,201.0304,199.9245,200.7013,19569.0
2022-12-15 10:10:00,219.32,220.04,218.98,219.39,15714.0,200.4454,201.1035,200.1347,200.5094,15714.0
2022-12-15 10:20:00,219.48,219.58,219.21,219.47,14410.0,200.5917,200.6831,200.3449,200.5825,14410.0
2022-12-15 10:30:00,219.42,220.43,218.77,220.21,31308.0,200.5368,201.4599,199.9428,201.2588,31308.0
2022-12-15 10:40:00,220.24,220.4,219.27,219.28,15145.0,201.2863,201.4325,200.3997,200.4089,15145.0
2022-12-15 10:50:00,219.19,219.34,218.68,219.07,32642.0,200.3266,200.4637,199.8605,200.217,32642.0
2022-12-15 11:00:00,219.09,219.36,218.64,218.98,22999.0,200.2352,200.482,199.824,200.1347,22999.0
2022-12-15 11:10:00,218.88,219.18,217.97,218.36,15212.0,200.0433,200.3175,199.2116,199.5681,15212.0
2022-12-15 11:20:00,218.34,218.44,217.72,217.83,10823.0,199.5498,199.6412,198.9831,199.0837,10823.0
2022-12-15 11:30:00,217.82,218.46,217.53,218.42,13776.0,199.0745,199.6595,198.8095,199.6229,13776.0
2022-12-15 11:40:00,218.37,218.81,218.0,218.56,24313.0,199.5772,199.9793,199.239,199.7508,24313.0
2022-12-15 11:50:00,218.56,219.22,218.47,219.1,8424.0,199.7508,200.354,199.6686,200.2444,8424.0
2022-12-15 12:00:00,219.15,219.59,218.97,219.16,12176.0,200.2901,200.6922,200.1256,200.2992,12176.0
2022-12-15 12:10:00,219.09,219.39,219.0,219.16,11684.0,200.2352,200.5094,200.153,200.2992,11684.0
2022-12-15 12:20:00,219.11,219.46,218.96,219.46,10169.0,200.2535,200.5734,200.1164,200.5734,10169.0
2022-12-15 12:30:00,219.48,219.66,219.0,219.19,8355.0,200.5917,200.7562,200.153,200.3266,8355.0
2022-12-15 12:40:00,219.26,219.26,218.42,218.67,21343.0,200.3906,200.3906,199.6229,199.8514,21343.0
2022-12-15 12:50:00,218.6,218.77,217.43,217.44,6689.0,199.7874,199.9428,198.7181,198.7272,6689.0
2022-12-15 13:00:00,217.48,217.63,216.94,217.13,10357.0,198.7638,198.9009,198.2703,198.4439,10357.0
2022-12-15 13:10:00,217.08,217.83,217.05,217.56,11312.0,198.3982,199.0837,198.3708,198.8369,11312.0
2022-12-15 13:20:00,217.6,217.84,216.91,217.3,24499.0,198.8735,199.0928,198.2428,198.5993,24499.0
2022-12-15 13:30:00,217.22,218.0,217.04,217.87,5682.0,198.5262,199.239,198.3617,199.1202,5682.0
2022-12-15 13:40:00,217.87,217.87,217.24,217.69,8929.0,199.1202,199.1202,198.5444,198.9557,8929.0
2022-12-15 13:50:00,217.7,218.37,217.61,218.33,8993.0,198.9649,199.5772,198.8826,199.5406,8993.0
2022-12-15 14:00:00,218.37,218.64,218.12,218.24,9285.0,199.5772,199.824,199.3487,199.4584,9285.0
2022-12-15 14:10:00,218.24,219.33,218.24,219.16,14566.0,199.4584,200.4546,199.4584,200.2992,14566.0
2022-12-15 14:20:00,219.15,219.16,218.66,218.8,9597.0,200.2901,200.2992,199.8422,199.9702,9597.0
2022-12-15 14:30:00,218.67,219.06,218.64,219.01,10520.0,199.8514,200.2078,199.824,200.1621,10520.0
2022-12-15 14:40:00,218.93,219.22,218.61,218.64,9390.0,200.089,200.354,199.7965,199.824,9390.0
2022-12-15 14:50:00,218.7,218.87,218.35,218.68,18824.0,199.8788,200.0342,199.5589,199.8605,18824.0
2022-12-15 15:00:00,218.83,219.38,218.82,219.34,14417.0,199.9976,200.5003,199.9885,200.4637,14417.0
2022-12-15 15:10:00,219.4,219.4,218.02,218.02,9780.0,200.5186,200.5186,199.2573,199.2573,9780.0
2022-12-15 15:20:00,218.04,218.86,217.95,218.77,23982.0,199.2756,200.025,199.1933,199.9428,23982.0
2022-12-15 15:30:00,218.7,219.15,218.09,218.17,19179.0,199.8788,200.2901,199.3213,199.3944,19179.0
2022-12-15 15:40:00,218.3,218.3,217.47,217.81,30361.0,199.5132,199.5132,198.7547,199.0654,30361.0
2022-12-15 15:50:00,217.84,218.35,217.8,218.27,79023.0,199.0928,199.5589,199.0563,199.4858,79023.0
2022-12-16 09:30:00,215.09,215.15,211.1,211.44,686144.0,196.5795,196.6343,192.9329,193.2436,686144.0
2022-12-16 09:40:00,211.69,213.62,211.43,213.02,27335.0,193.4721,195.236,193.2345,194.6876,27335.0
2022-12-16 09:50:00,213.13,214.22,212.93,213.37,11747.0,194.7881,195.7843,194.6054,195.0075,11747.0
2022-12-16 10:00:00,213.21,213.23,211.26,211.41,11433.0,194.8613,194.8795,193.0791,193.2162,11433.0
2022-12-16 10:10:00,211.19,211.42,210.46,211.12,10982.0,193.0151,193.2253,192.3479,192.9511,10982.0
2022-12-16 10:20:00,211.13,211.69,210.71,210.74,48488.0,192.9603,193.4721,192.5764,192.6038,48488.0
2022-12-16 10:30:00,210.63,210.82,210.16,210.51,24937.0,192.5033,192.6769,192.0737,192.3936,24937.0
2022-12-16 10:40:00,210.35,210.65,209.67,210.4,12167.0,192.2474,192.5216,191.6259,192.2931,12167.0
2022-12-16 10:50:00,210.35,210.42,210.01,210.01,8708.0,192.2474,192.3114,191.9367,191.9367,8708.0
2022-12-16 11:00:00,209.95,210.07,208.22,208.22,19215.0,191.8818,191.9915,190.3007,190.3007,19215.0
2022-12-16 11:10:00,208.2,210.34,208.08,210.34,26350.0,190.2824,192.2383,190.1728,192.2383,26350.0
2022-12-16 11:20:00,210.14,210.58,209.91,210.5,38953.0,192.0555,192.4576,191.8453,192.3845,38953.0
2022-12-16 11:30:00,210.51,211.92,210.51,211.79,27489.0,192.3936,193.6823,192.3936,193.5635,27489.0
2022-12-16 11:40:00,211.76,211.77,210.85,211.64,35273.0,193.5361,193.5452,192.7044,193.4264,35273.0
2022-12-16 11:50:00,211.61,211.79,211.42,211.48,20154.0,193.399,193.5635,193.2253,193.2801,20154.0
2022-12-16 12:00:00,211.42,211.6,210.69,211.28,104182.0,193.2253,193.3898,192.5581,193.0974,104182.0
2022-12-16 12:10:00,211.26,211.69,211.22,211.61,17045.0,193.0791,193.4721,193.0425,193.399,17045.0
2022-12-16 12:20:00,211.6,212.05,211.5,211.86,37887.0,193.3898,193.8011,193.2984,193.6274,37887.0
2022-12-16 12:30:00,211.75,212.55,211.75,212.24,35959.0,193.5269,194.2581,193.5269,193.9747,35959.0
2022-12-16 12:40:00,212.17,212.17,211.45,211.63,10415.0,193.9108,193.9108,193.2527,193.4172,10415.0
2022-12-16 12:50:00,211.51,211.52,211.1,211.35,12230.0,193.3076,193.3167,192.9329,193.1613,12230.0
2022-12-16 13:00:00,211.3,212.09,211.16,211.8,9875.0,193.1156,193.8377,192.9877,193.5726,9875.0
2022-12-16 13:10:00,211.76,212.26,211.53,212.26,19038.0,193.5361,193.993,193.3258,193.993,19038.0
2022-12-16 13:20:00,212.1,212.3,211.55,211.61,7992.0,193.8468,194.0296,193.3441,193.399,7992.0
2022-12-16 13:30:00,211.66,212.07,211.63,211.87,10889.0,193.4447,193.8194,193.4172,193.6366,10889.0
2022-12-16 13:40:00,211.82,211.99,211.6,211.81,12364.0,193.5909,193.7463,193.3898,193.5817,12364.0
2022-12-16 13:50:00,211.86,211.86,210.73,210.96,11740.0,193.6274,193.6274,192.5947,192.8049,11740.0
2022-12-16 14:00:00,210.94,211.92,210.86,211.9,24293.0,192.7866,193.6823,192.7135,193.664,24293.0
2022-12-16 14:10:00,211.93,212.06,211.52,211.52,19716.0,193.6914,193.8102,193.3167,193.3167,19716.0
2022-12-16 14:20:00,211.53,211.67,211.37,211.56,8053.0,193.3258,193.4538,193.1796,193.3533,8053.0
2022-12-16 14:30:00,211.53,211.6,210.96,210.99,6186.0,193.3258,193.3898,192.8049,192.8323,6186.0
2022-12-16 14:40:00,210.97,211.12,210.4,210.58,16520.0,192.814,192.9511,192.2931,192.4576,16520.0
2022-12-16 14:50:00,210.72,211.45,210.72,211.44,8929.0,192.5856,193.2527,192.5856,193.2436,8929.0
2022-12-16 15:00:00,211.45,212.36,211.37,212.04,26627.0,193.2527,194.0844,193.1796,193.792,26627.0
2022-12-16 15:10:00,212.1,212.88,211.8,212.7,38532.0,193.8468,194.5597,193.5726,194.3952,38532.0
2022-12-16 15:20:00,212.7,213.84,212.55,213.81,30388.0,194.3952,195.437,194.2581,195.4096,30388.0
2022-12-16 15:30:00,213.78,214.67,213.75,214.42,51656.0,195.3822,196.1956,195.3548,195.9671,51656.0
2022-12-16 15:40:00,214.42,214.99,214.32,214.53,58353.0,195.9671,196.4881,195.8757,196.0677,58353.0
2022-12-16 15:50:00,214.45,214.68,213.38,213.38,131260.0,195.9946,196.2048,195.0166,195.0166,131260.0
2022-12-19 09:30:00,213.15,213.15,210.53,211.18,40073.0,194.8064,194.8064,192.4119,193.006,40073.0
2022-12-19 09:40:00,211.07,211.07,210.02,210.26,14226.0,192.9054,192.9054,191.9458,192.1651,14226.0
2022-12-19 09:50:00,210.47,211.11,210.04,211.0,22088.0,192.3571,192.942,191.9641,192.8415,22088.0
2022-12-19 10:00:00,211.05,211.9,211.05,211.62,9305.0,192.8872,193.664,192.8872,193.4081,9305.0
2022-12-19 10:10:00,212.16,213.12,212.16,212.47,12886.0,193.9016,194.779,193.9016,194.1849,12886.0
2022-12-19 10:20:00,212.67,213.14,212.35,212.98,13412.0,194.3677,194.7973,194.0753,194.6511,13412.0
2022-12-19 10:30:00,212.73,213.0,212.2,212.81,9917.0,194.4226,194.6693,193.9382,194.4957,9917.0
2022-12-19 10:40:00,212.81,213.0,212.46,212.75,13101.0,194.4957,194.6693,194.1758,194.4409,13101.0
2022-12-19 10:50:00,212.63,212.68,211.88,211.91,6872.0,194.3312,194.3769,193.6457,193.6731,6872.0
2022-12-19 11:00:00,211.78,212.0,211.32,211.89,13353.0,193.5543,193.7554,193.1339,193.6549,13353.0
2022-12-19 11:10:00,211.96,212.53,211.92,212.29,10273.0,193.7188,194.2398,193.6823,194.0204,10273.0
2022-12-19 11:20:00,212.66,212.84,211.9,211.9,6343.0,194.3586,194.5231,193.664,193.664,6343.0
2022-12-19 11:30:00,211.75,211.93,211.38,211.78,24260.0,193.5269,193.6914,193.1888,193.5543,24260.0
2022-12-19 11:40:00,211.74,212.2,211.38,211.96,26540.0,193.5178,193.9382,193.1888,193.7188,26540.0
2022-12-19 11:50:00,211.9,212.21,211.77,211.98,11277.0,193.664,193.9473,193.5452,193.7371,11277.0
2022-12-19 12:00:00,212.06,212.63,212.05,212.43,7573.0,193.8102,194.3312,193.8011,194.1484,7573.0
2022-12-19 12:10:00,212.47,212.54,211.98,212.22,13714.0,194.1849,194.2489,193.7371,193.9565,13714.0
2022-12-19 12:20:00,212.35,212.44,211.88,211.89,8825.0,194.0753,194.1575,193.6457,193.6549,8825.0
2022-12-19 12:30:00,211.86,211.86,211.48,211.59,12608.0,193.6274,193.6274,193.2801,193.3807,12608.0
2022-12-19 12:40:00,211.6,212.01,211.4,211.91,10166.0,193.3898,193.7645,193.207,193.6731,10166.0
2022-12-19 12:50:00,212.01,212.16,211.89,212.14,8171.0,193.7645,193.9016,193.6549,193.8833,8171.0
2022-12-19 13:00:00,212.06,212.12,211.72,211.75,7599.0,193.8102,193.8651,193.4995,193.5269,7599.0
2022-12-19 13:10:00,211.78,211.85,211.54,211.77,8976.0,193.5543,193.6183,193.335,193.5452,8976.0
2022-12-19 13:20:00,211.88,212.34,211.84,212.05,12268.0,193.6457,194.0661,193.6092,193.8011,12268.0
2022-12-19 13:30:00,212.03,212.14,211.3,211.6,8305.0,193.7828,193.8833,193.1156,193.3898,8305.0
2022-12-19 13:40:00,211.59,211.7,211.05,211.16,13304.0,193.3807,193.4812,192.8872,192.9877,13304.0
2022-12-19 13:50:00,211.15,211.18,210.32,210.34,14755.0,192.9785,193.006,192.22,192.2383,14755.0
2022-12-19 14:00:00,210.37,210.37,209.31,209.53,10630.0,192.2657,192.2657,191.2969,191.498,10630.0
2022-12-19 14:10:00,209.44,209.61,209.17,209.39,17166.0,191.4157,191.5711,191.1689,191.37,17166.0
2022-12-19 14:20:00,209.36,209.45,208.68,208.68,9879.0,191.3426,191.4248,190.7211,190.7211,9879.0
2022-12-19 14:30:00,208.75,209.23,208.69,209.06,21425.0,190.7851,191.2238,190.7303,191.0684,21425.0
2022-12-19 14:40:00,209.01,209.3,208.72,208.96,14250.0,191.0227,191.2878,190.7577,190.977,14250.0
2022-12-19 14:50:00,208.97,208.97,208.39,208.89,17031.0,190.9862,190.9862,190.4561,190.913,17031.0
2022-12-19 15:00:00,208.88,208.88,208.41,208.79,16799.0,190.9039,190.9039,190.4744,190.8216,16799.0
2022-12-19 15:10:00,208.91,209.06,208.42,208.71,17555.0,190.9313,191.0684,190.4835,190.7485,17555.0
2022-12-19 15:20:00,208.62,208.64,208.01,208.07,16091.0,190.6663,190.6846,190.1088,190.1636,16091.0
2022-12-19 15:30:00,208.08,208.48,207.9,207.93,39073.0,190.1728,190.5383,190.0082,190.0357,39073.0
2022-12-19 15:40:00,207.97,208.65,207.76,208.64,43232.0,190.0722,190.6937,189.8803,190.6846,43232.0
2022-12-19 15:50:00,208.71,209.72,208.7,209.57,97416.0,190.7485,191.6716,190.7394,191.5345,97416.0
2022-12-20 09:30:00,207.96,209.27,206.86,207.24,34215.0,190.0631,191.2603,189.0577,189.405,34215.0
2022-12-20 09:40:00,207.17,207.18,205.76,206.24,21953.0,189.3411,189.3502,188.0524,188.4911,21953.0
2022-12-20 09:50:00,206.42,208.08,206.09,207.88,6208.0,188.6556,190.1728,188.354,189.99,6208.0
2022-12-20 10:00:00,207.9,208.57,207.89,208.56,18946.0,190.0082,190.6206,189.9991,190.6114,18946.0
2022-12-20 10:10:00,208.46,208.55,207.94,208.09,14579.0,190.52,190.6023,190.0448,190.1819,14579.0
2022-12-20 10:20:00,208.09,208.8,207.91,207.91,6882.0,190.1819,190.8308,190.0174,190.0174,6882.0
2022-12-20 10:30:00,208.14,208.35,207.87,207.95,12818.0,190.2276,190.4195,189.9808,190.0539,12818.0
2022-12-20 10:40:00,207.92,208.06,207.3,207.89,13105.0,190.0265,190.1545,189.4599,189.9991,13105.0
2022-12-20 10:50:00,207.88,208.65,207.67,208.47,14543.0,189.99,190.6937,189.798,190.5292,14543.0
2022-12-20 11:00:00,208.44,208.75,208.16,208.24,23420.0,190.5018,190.7851,190.2459,190.319,23420.0
2022-12-20 11:10:00,208.09,208.55,207.44,208.0,17570.0,190.1819,190.6023,189.5878,190.0996,17570.0
2022-12-20 11:20:00,207.92,208.04,207.44,207.85,10443.0,190.0265,190.1362,189.5878,189.9625,10443.0
2022-12-20 11:30:00,208.01,208.44,207.9,208.44,6104.0,190.1088,190.5018,190.0082,190.5018,6104.0
2022-12-20 11:40:00,208.44,208.8,208.31,208.8,5207.0,190.5018,190.8308,190.383,190.8308,5207.0
2022-12-20 11:50:00,208.75,209.52,208.64,209.52,14716.0,190.7851,191.4888,190.6846,191.4888,14716.0
2022-12-20 12:00:00,209.45,209.87,209.38,209.72,9915.0,191.4248,191.8087,191.3609,191.6716,9915.0
2022-12-20 12:10:00,209.8,209.96,209.31,209.58,9284.0,191.7447,191.891,191.2969,191.5437,9284.0
2022-12-20 12:20:00,209.67,209.96,209.4,209.5,23932.0,191.6259,191.891,191.3792,191.4705,23932.0
2022-12-20 12:30:00,209.44,209.54,209.06,209.45,11121.0,191.4157,191.5071,191.0684,191.4248,11121.0
2022-12-20 12:40:00,209.53,209.8,209.51,209.61,16166.0,191.498,191.7447,191.4797,191.5711,16166.0
2022-12-20 12:50:00,209.58,210.06,209.58,209.75,12627.0,191.5437,191.9824,191.5437,191.699,12627.0
2022-12-20 13:00:00,209.72,209.84,209.19,209.19,7303.0,191.6716,191.7813,191.1872,191.1872,7303.0
2022-12-20 13:10:00,209.28,209.28,208.99,208.99,9900.0,191.2695,191.2695,191.0044,191.0044,9900.0
2022-12-20 13:20:00,208.9,209.35,208.9,209.1,6317.0,190.9222,191.3335,190.9222,191.105,6317.0
2022-12-20 13:30:00,209.22,209.62,209.22,209.61,9909.0,191.2146,191.5802,191.2146,191.5711,9909.0
2022-12-20 13:40:00,209.55,209.78,209.16,209.23,11952.0,191.5162,191.7264,191.1598,191.2238,11952.0
2022-12-20 13:50:00,209.2,209.68,209.11,209.68,10040.0,191.1964,191.6351,191.1141,191.6351,10040.0
2022-12-20 14:00:00,209.63,210.3,209.49,210.08,15664.0,191.5894,192.2017,191.4614,192.0006,15664.0
2022-12-20 14:10:00,210.11,210.43,210.07,210.19,8948.0,192.028,192.3205,191.9915,192.1012,8948.0
2022-12-20 14:20:00,210.22,210.22,209.76,209.86,13256.0,192.1286,192.1286,191.7082,191.7996,13256.0
2022-12-20 14:30:00,209.88,209.88,209.43,209.49,13208.0,191.8178,191.8178,191.4066,191.4614,13208.0
2022-12-20 14:40:00,209.49,209.6,209.2,209.21,21623.0,191.4614,191.5619,191.1964,191.2055,21623.0
2022-12-20 14:50:00,209.01,209.27,208.9,209.01,9761.0,191.0227,191.2603,190.9222,191.0227,9761.0
2022-12-20 15:00:00,209.08,209.08,208.37,208.56,13600.0,191.0867,191.0867,190.4378,190.6114,13600.0
2022-12-20 15:10:00,208.5,209.08,208.5,208.85,13001.0,190.5566,191.0867,190.5566,190.8765,13001.0
2022-12-20 15:20:00,208.8,209.4,208.63,209.37,14314.0,190.8308,191.3792,190.6754,191.3517,14314.0
2022-12-20 15:30:00,209.27,209.89,209.26,209.89,24420.0,191.2603,191.827,191.2512,191.827,24420.0
2022-12-20 15:40:00,209.95,209.95,209.35,209.5,28199.0,191.8818,191.8818,191.3335,191.4705,28199.0
2022-12-20 15:50:00,209.48,209.49,208.59,208.82,128509.0,191.4523,191.4614,190.6389,190.8491,128509.0
2022-12-21 09:30:00,209.79,210.97,209.6,210.37,32222.0,191.7356,192.814,191.5619,192.2657,32222.0
2022-12-21 09:40:00,210.64,211.4,209.78,211.16,26914.0,192.5124,193.207,191.7264,192.9877,26914.0
2022-12-21 09:50:00,211.22,211.57,210.35,211.25,23026.0,193.0425,193.3624,192.2474,193.0699,23026.0
2022-12-21 10:00:00,211.25,212.2,211.21,211.79,33548.0,193.0699,193.9382,193.0334,193.5635,33548.0
2022-12-21 10:10:00,211.81,212.67,211.76,212.56,15640.0,193.5817,194.3677,193.5361,194.2672,15640.0
2022-12-21 10:20:00,212.58,212.69,212.04,212.43,16126.0,194.2855,194.386,193.792,194.1484,16126.0
2022-12-21 10:30:00,212.45,213.08,212.45,213.03,18322.0,194.1667,194.7425,194.1667,194.6968,18322.0
2022-12-21 10:40:00,213.02,213.06,212.56,212.75,19344.0,194.6876,194.7242,194.2672,194.4409,19344.0
2022-12-21 10:50:00,212.8,212.85,212.28,212.79,8604.0,194.4865,194.5322,194.0113,194.4774,8604.0
2022-12-21 11:00:00,212.87,212.95,212.51,212.58,13268.0,194.5505,194.6236,194.2215,194.2855,13268.0
2022-12-21 11:10:00,212.61,213.23,212.61,213.11,13992.0,194.3129,194.8795,194.3129,194.7699,13992.0
2022-12-21 11:20:00,213.01,213.12,212.67,212.98,11611.0,194.6785,194.779,194.3677,194.6511,11611.0
2022-12-21 11:30:00,213.08,213.39,213.04,213.15,21114.0,194.7425,195.0258,194.7059,194.8064,21114.0
2022-12-21 11:40:00,213.1,213.1,212.22,212.23,8390.0,194.7607,194.7607,193.9565,193.9656,8390.0
2022-12-21 11:50:00,212.14,212.71,212.14,212.71,6886.0,193.8833,194.4043,193.8833,194.4043,6886.0
2022-12-21 12:00:00,212.63,212.63,212.13,212.49,5818.0,194.3312,194.3312,193.8742,194.2032,5818.0
2022-12-21 12:10:00,212.46,212.67,212.25,212.44,7232.0,194.1758,194.3677,193.9839,194.1575,7232.0
2022-12-21 12:20:00,212.37,212.68,212.37,212.65,5243.0,194.0936,194.3769,194.0936,194.3495,5243.0
2022-12-21 12:30:00,212.58,212.61,211.64,211.64,6688.0,194.2855,194.3129,193.4264,193.4264,6688.0
2022-12-21 12:40:00,211.63,211.96,211.52,211.96,11597.0,193.4172,193.7188,193.3167,193.7188,11597.0
2022-12-21 12:50:00,211.82,211.9,211.37,211.82,8699.0,193.5909,193.664,193.1796,193.5909,8699.0
2022-12-21 13:00:00,211.82,212.26,211.82,212.08,5604.0,193.5909,193.993,193.5909,193.8285,5604.0
2022-12-21 13:10:00,212.08,212.12,211.83,211.86,4705.0,193.8285,193.8651,193.6,193.6274,4705.0
2022-12-21 13:20:00,211.93,212.11,211.68,211.99,7917.0,193.6914,193.8559,193.4629,193.7463,7917.0
2022-12-21 13:30:00,211.99,212.18,211.87,212.18,7476.0,193.7463,193.9199,193.6366,193.9199,7476.0
2022-12-21 13:40:00,212.25,212.34,212.0,212.11,9406.0,193.9839,194.0661,193.7554,193.8559,9406.0
2022-12-21 13:50:00,212.2,212.36,212.04,212.1,11959.0,193.9382,194.0844,193.792,193.8468,11959.0
2022-12-21 14:00:00,212.0,212.39,212.0,212.13,8055.0,193.7554,194.1118,193.7554,193.8742,8055.0
2022-12-21 14:10:00,212.12,212.2,211.5,211.51,16556.0,193.8651,193.9382,193.2984,193.3076,16556.0
2022-12-21 14:20:00,211.48,211.65,210.77,210.85,15925.0,193.2801,193.4355,192.6313,192.7044,15925.0
2022-12-21 14:30:00,210.85,211.51,210.78,211.33,12760.0,192.7044,193.3076,192.6404,193.1431,12760.0
2022-12-21 14:40:00,211.35,211.35,210.71,210.87,11737.0,193.1613,193.1613,192.5764,192.7226,11737.0
2022-12-21 14:50:00,210.79,210.91,210.43,210.75,19825.0,192.6495,192.7592,192.3205,192.613,19825.0
2022-12-21 15:00:00,210.67,211.15,210.67,210.8,29709.0,192.5399,192.9785,192.5399,192.6587,29709.0
2022-12-21 15:10:00,210.86,211.16,210.27,210.36,19187.0,192.7135,192.9877,192.1743,192.2565,19187.0
2022-12-21 15:20:00,210.35,210.5,209.78,209.89,18496.0,192.2474,192.3845,191.7264,191.827,18496.0
2022-12-21 15:30:00,209.84,210.2,209.61,209.62,42901.0,191.7813,192.1103,191.5711,191.5802,42901.0
2022-12-21 15:40:00,209.7,210.31,209.49,210.23,44951.0,191.6533,192.2108,191.4614,192.1377,44951.0
2022-12-21 15:50:00,210.22,210.65,210.01,210.6,79192.0,192.1286,192.5216,191.9367,192.4759,79192.0
2022-12-22 09:30:00,209.36,211.07,208.8,209.22,37234.0,191.3426,192.9054,190.8308,191.2146,37234.0
2022-12-22 09:40:00,209.54,209.63,208.9,209.32,16403.0,191.5071,191.5894,190.9222,191.306,16403.0
2022-12-22 09:50:00,209.31,210.66,209.31,210.66,33444.0,191.2969,192.5307,191.2969,192.5307,33444.0
2022-12-22 10:00:00,210.78,210.99,210.04,210.33,16377.0,192.6404,192.8323,191.9641,192.2291,16377.0
2022-12-22 10:10:00,210.17,210.71,209.83,210.61,14310.0,192.0829,192.5764,191.7721,192.485,14310.0
2022-12-22 10:20:00,210.57,210.85,210.08,210.08,8701.0,192.4485,192.7044,192.0006,192.0006,8701.0
2022-12-22 10:30:00,209.97,210.56,209.75,210.35,11807.0,191.9001,192.4393,191.699,192.2474,11807.0
2022-12-22 10:40:00,210.4,211.1,210.33,210.98,10684.0,192.2931,192.9329,192.2291,192.8232,10684.0
2022-12-22 10:50:00,210.99,210.99,209.81,210.26,19731.0,192.8323,192.8323,191.7539,192.1651,19731.0
2022-12-22 11:00:00,210.35,210.89,210.18,210.44,18555.0,192.2474,192.7409,192.092,192.3296,18555.0
2022-12-22 11:10:00,210.38,210.7,210.19,210.38,25513.0,192.2748,192.5673,192.1012,192.2748,25513.0
2022-12-22 11:20:00,210.3,210.3,209.15,209.31,25727.0,192.2017,192.2017,191.1507,191.2969,25727.0
2022-12-22 11:30:00,209.34,209.65,208.83,208.92,11217.0,191.3243,191.6076,190.8582,190.9405,11217.0
2022-12-22 11:40:00,208.71,208.74,208.3,208.3,14225.0,190.7485,190.776,190.3738,190.3738,14225.0
2022-12-22 11:50:00,208.24,208.92,208.24,208.78,18591.0,190.319,190.9405,190.319,190.8125,18591.0
2022-12-22 12:00:00,208.69,209.24,208.48,209.02,12404.0,190.7303,191.2329,190.5383,191.0319,12404.0
2022-12-22 12:10:00,209.02,209.03,208.76,208.8,10111.0,191.0319,191.041,190.7942,190.8308,10111.0
2022-12-22 12:20:00,208.79,208.79,207.5,207.61,9944.0,190.8216,190.8216,189.6427,189.7432,9944.0
2022-12-22 12:30:00,207.65,207.81,207.01,207.33,9304.0,189.7798,189.926,189.1948,189.4873,9304.0
2022-12-22 12:40:00,207.21,207.72,206.98,207.55,11831.0,189.3776,189.8437,189.1674,189.6884,11831.0
2022-12-22 12:50:00,207.7,207.77,207.1,207.73,7933.0,189.8255,189.8894,189.2771,189.8529,7933.0
2022-12-22 13:00:00,207.85,207.85,206.69,206.86,18208.0,189.9625,189.9625,188.9024,189.0577,18208.0
2022-12-22 13:10:00,206.89,207.48,206.79,207.37,11158.0,189.0852,189.6244,188.9938,189.5239,11158.0
2022-12-22 13:20:00,207.36,207.36,206.7,206.97,13501.0,189.5147,189.5147,188.9115,189.1583,13501.0
2022-12-22 13:30:00,206.94,207.08,206.4,207.08,40448.0,189.1309,189.2588,188.6373,189.2588,40448.0
2022-12-22 13:40:00,207.06,207.54,206.89,206.89,15536.0,189.2405,189.6792,189.0852,189.0852,15536.0
2022-12-22 13:50:00,206.93,207.12,206.8,207.11,9887.0,189.1217,189.2954,189.0029,189.2862,9887.0
2022-12-22 14:00:00,207.1,207.75,207.1,207.7,7311.0,189.2771,189.8711,189.2771,189.8255,7311.0
2022-12-22 14:10:00,207.73,208.37,207.72,208.08,13998.0,189.8529,190.4378,189.8437,190.1728,13998.0
2022-12-22 14:20:00,208.1,208.2,207.79,208.2,15285.0,190.191,190.2824,189.9077,190.2824,15285.0
2022-12-22 14:30:00,208.12,208.12,207.47,207.76,17593.0,190.2093,190.2093,189.6152,189.8803,17593.0
2022-12-22 14:40:00,207.84,208.0,207.63,207.9,10199.0,189.9534,190.0996,189.7615,190.0082,10199.0
2022-12-22 14:50:00,207.99,208.51,207.9,208.5,12575.0,190.0905,190.5657,190.0082,190.5566,12575.0
2022-12-22 15:00:00,208.46,209.14,208.22,209.14,6699.0,190.52,191.1415,190.3007,191.1415,6699.0
2022-12-22 15:10:00,209.02,209.17,208.49,209.1,15982.0,191.0319,191.1689,190.5475,191.105,15982.0
2022-12-22 15:20:00,209.25,209.76,209.11,209.62,15894.0,191.2421,191.7082,191.1141,191.5802,15894.0
2022-12-22 15:30:00,209.7,209.98,209.06,209.42,13313.0,191.6533,191.9092,191.0684,191.3974,13313.0
2022-12-22 15:40:00,209.49,209.58,209.13,209.55,19883.0,191.4614,191.5437,191.1324,191.5162,19883.0
2022-12-22 15:50:00,209.64,210.67,209.62,210.66,98529.0,191.5985,192.5399,191.5802,192.5307,98529.0
2022-12-23 09:30:00,209.41,211.9,209.09,210.68,37311.0,191.3883,193.664,191.0958,192.549,37311.0
2022-12-23 09:40:00,210.67,211.88,209.1,209.81,14927.0,192.5399,193.6457,191.105,191.7539,14927.0
2022-12-23 09:50:00,209.81,210.16,209.01,209.65,15193.0,191.7539,192.0737,191.0227,191.6076,15193.0
2022-12-23 10:00:00,209.65,210.3,209.16,209.72,33987.0,191.6076,192.2017,191.1598,191.6716,33987.0
2022-12-23 10:10:00,209.88,211.0,209.62,210.78,13753.0,191.8178,192.8415,191.5802,192.6404,13753.0
2022-12-23 10:20:00,210.83,211.06,210.35,210.79,9490.0,192.6861,192.8963,192.2474,192.6495,9490.0
2022-12-23 10:30:00,210.65,212.03,210.65,211.82,11118.0,192.5216,193.7828,192.5216,193.5909,11118.0
2022-12-23 10:40:00,211.88,212.4,211.56,211.81,15625.0,193.6457,194.121,193.3533,193.5817,15625.0
2022-12-23 10:50:00,211.77,212.11,211.38,211.54,16389.0,193.5452,193.8559,193.1888,193.335,16389.0
2022-12-23 11:00:00,211.47,211.54,211.11,211.51,6747.0,193.271,193.335,192.942,193.3076,6747.0
2022-12-23 11:10:00,211.51,211.86,211.19,211.5,10489.0,193.3076,193.6274,193.0151,193.2984,10489.0
2022-12-23 11:20:00,211.6,211.8,211.23,211.4,8106.0,193.3898,193.5726,193.0517,193.207,8106.0
2022-12-23 11:30:00,211.46,211.95,211.26,211.84,6649.0,193.2619,193.7097,193.0791,193.6092,6649.0
2022-12-23 11:40:00,211.9,212.19,211.72,212.08,14304.0,193.664,193.929,193.4995,193.8285,14304.0
2022-12-23 11:50:00,212.18,212.18,211.5,211.5,6779.0,193.9199,193.9199,193.2984,193.2984,6779.0
2022-12-23 12:00:00,211.53,212.14,211.48,211.48,7797.0,193.3258,193.8833,193.2801,193.2801,7797.0
2022-12-23 12:10:00,211.53,211.93,211.48,211.93,7583.0,193.3258,193.6914,193.2801,193.6914,7583.0
2022-12-23 12:20:00,211.93,212.19,211.7,211.7,8089.0,193.6914,193.929,193.4812,193.4812,8089.0
2022-12-23 12:30:00,211.83,212.14,211.77,211.8,4934.0,193.6,193.8833,193.5452,193.5726,4934.0
2022-12-23 12:40:00,211.79,211.96,211.55,211.66,4869.0,193.5635,193.7188,193.3441,193.4447,4869.0
2022-12-23 12:50:00,211.72,211.74,211.51,211.7,9917.0,193.4995,193.5178,193.3076,193.4812,9917.0
2022-12-23 13:00:00,211.81,212.01,211.68,211.86,13153.0,193.5817,193.7645,193.4629,193.6274,13153.0
2022-12-23 13:10:00,211.88,212.36,211.7,212.21,32364.0,193.6457,194.0844,193.4812,193.9473,32364.0
2022-12-23 13:20:00,212.22,212.29,211.88,212.04,27955.0,193.9565,194.0204,193.6457,193.792,27955.0
2022-12-23 13:30:00,212.08,212.13,211.64,211.69,19901.0,193.8285,193.8742,193.4264,193.4721,19901.0
2022-12-23 13:40:00,211.76,211.9,211.01,211.35,21528.0,193.5361,193.664,192.8506,193.1613,21528.0
2022-12-23 13:50:00,211.2,211.55,210.95,211.06,5797.0,193.0242,193.3441,192.7958,192.8963,5797.0
2022-12-23 14:00:00,211.02,211.15,210.73,210.98,5746.0,192.8597,192.9785,192.5947,192.8232,5746.0
2022-12-23 14:10:00,210.88,211.74,210.88,211.66,16774.0,192.7318,193.5178,192.7318,193.4447,16774.0
2022-12-23 14:20:00,211.7,212.05,211.69,211.81,13908.0,193.4812,193.8011,193.4721,193.5817,13908.0
2022-12-23 14:30:00,211.77,211.99,211.67,211.87,9581.0,193.5452,193.7463,193.4538,193.6366,9581.0
2022-12-23 14:40:00,211.82,211.91,211.45,211.45,7987.0,193.5909,193.6731,193.2527,193.2527,7987.0
2022-12-23 14:50:00,211.54,212.09,211.54,212.09,8720.0,193.335,193.8377,193.335,193.8377,8720.0
2022-12-23 15:00:00,212.07,212.31,212.0,212.01,7463.0,193.8194,194.0387,193.7554,193.7645,7463.0
2022-12-23 15:10:00,212.05,212.35,212.04,212.18,7773.0,193.8011,194.0753,193.792,193.9199,7773.0
2022-12-23 15:20:00,212.2,212.27,211.71,211.92,10004.0,193.9382,194.0022,193.4904,193.6823,10004.0
2022-12-23 15:30:00,211.93,211.97,211.44,211.65,28961.0,193.6914,193.728,193.2436,193.4355,28961.0
2022-12-23 15:40:00,211.7,212.32,211.7,212.31,16631.0,193.4812,194.0479,193.4812,194.0387,16631.0
2022-12-23 15:50:00,212.25,212.59,212.1,212.5,63891.0,193.9839,194.2946,193.8468,194.2124,63891.0
2022-12-27 09:30:00,211.0,211.0,209.78,210.24,14809.0,194.2679,194.2679,193.1446,193.5681,14809.0
2022-12-27 09:40:00,210.13,210.41,209.43,209.56,8194.0,193.4669,193.7247,192.8224,192.9421,8194.0
2022-12-27 09:50:00,209.47,209.86,209.23,209.67,17249.0,192.8592,193.2183,192.6382,193.0433,17249.0
2022-12-27 10:00:00,209.54,209.8,208.63,209.8,20512.0,192.9237,193.163,192.0858,193.163,20512.0
2022-12-27 10:10:00,209.79,211.48,209.78,211.48,18588.0,193.1538,194.7098,193.1446,194.7098,18588.0
2022-12-27 10:20:00,211.36,211.68,210.78,211.03,11956.0,194.5993,194.894,194.0653,194.2955,11956.0
2022-12-27 10:30:00,211.09,211.26,210.6,211.15,16125.0,194.3507,194.5073,193.8996,194.406,16125.0
2022-12-27 10:40:00,211.14,211.62,210.86,211.45,15658.0,194.3968,194.8387,194.139,194.6822,15658.0
2022-12-27 10:50:00,211.51,211.64,211.09,211.13,11928.0,194.7374,194.8571,194.3507,194.3876,11928.0
2022-12-27 11:00:00,211.05,211.23,210.06,210.52,11226.0,194.3139,194.4796,193.4024,193.8259,11226.0
2022-12-27 11:10:00,210.48,210.48,209.82,209.82,12797.0,193.7891,193.7891,193.1815,193.1815,12797.0
2022-12-27 11:20:00,209.93,210.03,209.41,209.6,9942.0,193.2827,193.3748,192.804,192.9789,9942.0
2022-12-27 11:30:00,209.68,210.37,209.68,210.03,5241.0,193.0526,193.6878,193.0526,193.3748,5241.0
2022-12-27 11:40:00,210.24,210.24,209.91,210.0,6103.0,193.5681,193.5681,193.2643,193.3472,6103.0
2022-12-27 11:50:00,210.09,210.54,210.01,210.23,14544.0,193.43,193.8444,193.3564,193.5589,14544.0
2022-12-27 12:00:00,210.27,210.78,210.27,210.69,5815.0,193.5958,194.0653,193.5958,193.9825,5815.0
2022-12-27 12:10:00,210.63,211.16,210.63,210.91,13032.0,193.9272,194.4152,193.9272,194.185,13032.0
2022-12-27 12:20:00,210.83,211.0,210.5,210.5,5929.0,194.1114,194.2679,193.8075,193.8075,5929.0
2022-12-27 12:30:00,210.49,210.99,210.44,210.99,10171.0,193.7983,194.2587,193.7523,194.2587,10171.0
2022-12-27 12:40:00,210.87,210.87,210.46,210.46,23241.0,194.1482,194.1482,193.7707,193.7707,23241.0
2022-12-27 12:50:00,210.46,210.9,210.35,210.76,13000.0,193.7707,194.1758,193.6694,194.0469,13000.0
2022-12-27 13:00:00,210.81,211.3,210.8,211.2,3447.0,194.0929,194.5441,194.0837,194.452,3447.0
2022-12-27 13:10:00,211.24,211.24,210.8,210.88,7981.0,194.4888,194.4888,194.0837,194.1574,7981.0
2022-12-27 13:20:00,210.91,210.91,210.49,210.52,5356.0,194.185,194.185,193.7983,193.8259,5356.0
2022-12-27 13:30:00,210.62,210.94,210.23,210.63,5906.0,193.918,194.2126,193.5589,193.9272,5906.0
2022-12-27 13:40:00,210.62,210.62,210.08,210.09,5922.0,193.918,193.918,193.4208,193.43,5922.0
2022-12-27 13:50:00,210.23,210.25,209.72,209.89,11658.0,193.5589,193.5774,193.0894,193.2459,11658.0
2022-12-27 14:00:00,209.85,210.15,209.79,209.82,15676.0,193.2091,193.4853,193.1538,193.1815,15676.0
2022-12-27 14:10:00,209.79,209.99,209.66,209.93,11053.0,193.1538,193.338,193.0341,193.2827,11053.0
2022-12-27 14:20:00,210.02,210.33,209.95,209.98,19383.0,193.3656,193.651,193.3011,193.3288,19383.0
2022-12-27 14:30:00,210.03,210.37,210.01,210.11,12381.0,193.3748,193.6878,193.3564,193.4485,12381.0
2022-12-27 14:40:00,210.05,210.57,209.87,210.57,14703.0,193.3932,193.872,193.2275,193.872,14703.0
2022-12-27 14:50:00,210.5,210.57,210.12,210.49,10219.0,193.8075,193.872,193.4577,193.7983,10219.0
2022-12-27 15:00:00,210.54,211.0,210.52,210.98,12606.0,193.8444,194.2679,193.8259,194.2495,12606.0
2022-12-27 15:10:00,210.92,211.43,210.85,211.2,9057.0,194.1942,194.6638,194.1298,194.452,9057.0
2022-12-27 15:20:00,211.18,211.22,210.84,211.01,10239.0,194.4336,194.4704,194.1206,194.2771,10239.0
2022-12-27 15:30:00,211.02,211.62,211.02,211.47,24139.0,194.2863,194.8387,194.2863,194.7006,24139.0
2022-12-27 15:40:00,211.47,211.53,210.84,210.84,36868.0,194.7006,194.7559,194.1206,194.1206,36868.0
2022-12-27 15:50:00,210.82,211.06,210.59,210.82,73445.0,194.1022,194.3231,193.8904,194.1022,73445.0
2022-12-28 09:30:00,211.35,213.73,211.02,213.65,32745.0,194.5901,196.7814,194.2863,196.7077,32745.0
2022-12-28 09:40:00,213.83,214.25,213.35,213.47,17230.0,196.8735,197.2602,196.4315,196.542,17230.0
2022-12-28 09:50:00,213.4,213.51,212.57,213.14,29838.0,196.4776,196.5788,195.7134,196.2382,29838.0
2022-12-28 10:00:00,213.34,213.68,212.31,212.48,17536.0,196.4223,196.7354,195.474,195.6305,17536.0
2022-12-28 10:10:00,212.36,213.24,212.36,213.03,8646.0,195.52,196.3302,195.52,196.1369,8646.0
2022-12-28 10:20:00,213.35,213.74,211.78,212.24,12701.0,196.4315,196.7906,194.986,195.4095,12701.0
2022-12-28 10:30:00,212.29,212.48,211.53,211.67,14489.0,195.4556,195.6305,194.7559,194.8847,14489.0
2022-12-28 10:40:00,211.77,212.95,211.6,212.86,24621.0,194.9768,196.0632,194.8203,195.9804,24621.0
2022-12-28 10:50:00,212.79,213.2,212.79,213.05,13955.0,195.9159,196.2934,195.9159,196.1553,13955.0
2022-12-28 11:00:00,212.83,213.24,212.72,213.0,18640.0,195.9528,196.3302,195.8515,196.1093,18640.0
2022-12-28 11:10:00,212.9,213.07,212.51,212.75,7321.0,196.0172,196.1737,195.6581,195.8791,7321.0
2022-12-28 11:20:00,212.87,213.1,212.54,212.87,9574.0,195.9896,196.2014,195.6858,195.9896,9574.0
2022-12-28 11:30:00,213.0,213.09,212.54,212.74,7928.0,196.1093,196.1921,195.6858,195.8699,7928.0
2022-12-28 11:40:00,212.57,212.81,212.43,212.5,11972.0,195.7134,195.9343,195.5845,195.6489,11972.0
2022-12-28 11:50:00,212.56,213.23,212.5,213.23,8646.0,195.7042,196.321,195.6489,196.321,8646.0
2022-12-28 12:00:00,213.15,213.15,212.22,212.22,10240.0,196.2474,196.2474,195.3911,195.3911,10240.0
2022-12-28 12:10:00,212.14,212.16,211.53,211.88,11511.0,195.3175,195.3359,194.7559,195.0781,11511.0
2022-12-28 12:20:00,211.86,212.0,211.69,212.0,5075.0,195.0597,195.1886,194.9032,195.1886,5075.0
2022-12-28 12:30:00,211.9,212.09,211.46,211.46,8605.0,195.0965,195.2714,194.6914,194.6914,8605.0
2022-12-28 12:40:00,211.5,212.05,211.38,212.05,14191.0,194.7282,195.2346,194.6177,195.2346,14191.0
2022-12-28 12:50:00,212.05,212.18,211.48,211.72,12389.0,195.2346,195.3543,194.7098,194.9308,12389.0
2022-12-28 13:00:00,211.6,212.14,211.55,211.79,27395.0,194.8203,195.3175,194.7743,194.9952,27395.0
2022-12-28 13:10:00,211.79,212.2,211.45,212.12,29944.0,194.9952,195.3727,194.6822,195.2991,29944.0
2022-12-28 13:20:00,212.06,212.37,211.67,212.15,43800.0,195.2438,195.5292,194.8847,195.3267,43800.0
2022-12-28 13:30:00,212.21,212.21,211.36,211.36,11705.0,195.3819,195.3819,194.5993,194.5993,11705.0
2022-12-28 13:40:00,211.36,211.95,211.36,211.64,11361.0,194.5993,195.1425,194.5993,194.8571,11361.0
2022-12-28 13:50:00,211.65,211.81,211.23,211.65,14947.0,194.8663,195.0136,194.4796,194.8663,14947.0
2022-12-28 14:00:00,211.67,211.74,211.38,211.38,10860.0,194.8847,194.9492,194.6177,194.6177,10860.0
2022-12-28 14:10:00,211.39,211.96,211.38,211.87,21583.0,194.627,195.1518,194.6177,195.0689,21583.0
2022-12-28 14:20:00,211.95,211.95,211.63,211.73,7437.0,195.1425,195.1425,194.8479,194.94,7437.0
2022-12-28 14:30:00,211.7,211.9,211.64,211.78,13328.0,194.9124,195.0965,194.8571,194.986,13328.0
2022-12-28 14:40:00,211.8,212.34,211.8,212.2,26017.0,195.0044,195.5016,195.0044,195.3727,26017.0
2022-12-28 14:50:00,212.16,212.22,211.74,211.87,6810.0,195.3359,195.3911,194.9492,195.0689,6810.0
2022-12-28 15:00:00,211.95,211.95,211.07,211.07,9844.0,195.1425,195.1425,194.3323,194.3323,9844.0
2022-12-28 15:10:00,211.11,211.14,210.6,211.11,11817.0,194.3692,194.3968,193.8996,194.3692,11817.0
2022-12-28 15:20:00,211.2,211.2,210.59,211.1,9896.0,194.452,194.452,193.8904,194.3599,9896.0
2022-12-28 15:30:00,211.03,211.33,210.3,210.53,19624.0,194.2955,194.5717,193.6234,193.8352,19624.0
2022-12-28 15:40:00,210.48,210.71,210.24,210.38,36188.0,193.7891,194.0009,193.5681,193.697,36188.0
2022-12-28 15:50:00,210.35,210.5,209.99,210.02,52842.0,193.6694,193.8075,193.338,193.3656,52842.0
2022-12-29 09:30:00,211.85,212.47,210.13,212.4,25261.0,195.0505,195.6213,193.4669,195.5569,25261.0
2022-12-29 09:40:00,212.49,213.11,212.41,212.74,14720.0,195.6397,196.2106,195.5661,195.8699,14720.0
2022-12-29 09:50:00,212.87,214.19,212.77,213.95,10292.0,195.9896,197.2049,195.8975,196.9839,10292.0
2022-12-29 10:00:00,214.23,214.47,213.78,213.94,8188.0,197.2417,197.4627,196.8274,196.9747,8188.0
2022-12-29 10:10:00,213.94,215.0,213.94,214.88,23953.0,196.9747,197.9507,196.9747,197.8402,23953.0
2022-12-29 10:20:00,214.95,215.41,214.45,215.14,9813.0,197.9046,198.3282,197.4443,198.0796,9813.0
2022-12-29 10:30:00,215.17,215.79,215.13,215.33,7601.0,198.1072,198.678,198.0704,198.2545,7601.0
2022-12-29 10:40:00,215.45,215.85,215.29,215.33,8373.0,198.365,198.7333,198.2177,198.2545,8373.0
2022-12-29 10:50:00,215.37,215.87,215.37,215.82,12554.0,198.2913,198.7517,198.2913,198.7057,12554.0
2022-12-29 11:00:00,215.74,215.74,214.79,215.07,16940.0,198.632,198.632,197.7573,198.0151,16940.0
2022-12-29 11:10:00,215.14,215.32,215.0,215.11,12093.0,198.0796,198.2453,197.9507,198.052,12093.0
2022-12-29 11:20:00,215.01,215.01,214.36,214.64,12239.0,197.9599,197.9599,197.3614,197.6192,12239.0
2022-12-29 11:30:00,214.78,215.33,214.69,215.19,18730.0,197.7481,198.2545,197.6653,198.1256,18730.0
2022-12-29 11:40:00,215.16,215.69,215.16,215.59,7310.0,198.098,198.586,198.098,198.4939,7310.0
2022-12-29 11:50:00,215.6,216.21,215.59,215.94,17037.0,198.5031,199.0647,198.4939,198.8161,17037.0
2022-12-29 12:00:00,215.88,216.42,215.88,216.42,10707.0,198.7609,199.2581,198.7609,199.2581,10707.0
2022-12-29 12:10:00,216.48,216.7,216.13,216.39,13646.0,199.3133,199.5159,198.9911,199.2305,13646.0
2022-12-29 12:20:00,216.39,216.47,216.15,216.19,6497.0,199.2305,199.3041,199.0095,199.0463,6497.0
2022-12-29 12:30:00,216.15,216.24,215.8,215.92,15230.0,199.0095,199.0924,198.6872,198.7977,15230.0
2022-12-29 12:40:00,216.0,216.21,215.59,215.8,12804.0,198.8714,199.0647,198.4939,198.6872,12804.0
2022-12-29 12:50:00,215.9,215.95,215.3,215.34,17235.0,198.7793,198.8253,198.2269,198.2637,17235.0
2022-12-29 13:00:00,215.3,215.48,214.89,214.9,19375.0,198.2269,198.3926,197.8494,197.8586,19375.0
2022-12-29 13:10:00,214.99,215.49,214.88,215.28,15236.0,197.9415,198.4018,197.8402,198.2085,15236.0
2022-12-29 13:20:00,215.28,215.64,214.59,215.23,26315.0,198.2085,198.5399,197.5732,198.1624,26315.0
2022-12-29 13:30:00,215.16,215.71,215.09,215.44,11296.0,198.098,198.6044,198.0335,198.3558,11296.0
2022-12-29 13:40:00,215.3,215.8,215.3,215.5,7612.0,198.2269,198.6872,198.2269,198.411,7612.0
2022-12-29 13:50:00,215.53,215.67,215.33,215.36,16399.0,198.4387,198.5676,198.2545,198.2821,16399.0
2022-12-29 14:00:00,215.35,215.55,215.08,215.12,14976.0,198.2729,198.4571,198.0243,198.0612,14976.0
2022-12-29 14:10:00,215.05,215.1,214.65,214.91,6975.0,197.9967,198.0428,197.6284,197.8678,6975.0
2022-12-29 14:20:00,214.91,214.99,214.69,214.75,8558.0,197.8678,197.9415,197.6653,197.7205,8558.0
2022-12-29 14:30:00,214.75,215.03,214.7,214.84,6624.0,197.7205,197.9783,197.6745,197.8034,6624.0
2022-12-29 14:40:00,214.79,215.24,214.75,215.06,18537.0,197.7573,198.1717,197.7205,198.0059,18537.0
2022-12-29 14:50:00,215.16,215.16,214.73,214.9,8627.0,198.098,198.098,197.7021,197.8586,8627.0
2022-12-29 15:00:00,214.95,215.56,214.93,215.41,12001.0,197.9046,198.4663,197.8862,198.3282,12001.0
2022-12-29 15:10:00,215.47,215.65,214.87,215.13,19422.0,198.3834,198.5491,197.831,198.0704,19422.0
2022-12-29 15:20:00,215.12,215.51,215.06,215.2,13978.0,198.0612,198.4202,198.0059,198.1348,13978.0
2022-12-29 15:30:00,215.18,215.53,215.08,215.26,16235.0,198.1164,198.4387,198.0243,198.1901,16235.0
2022-12-29 15:40:00,215.3,215.91,215.25,215.76,30159.0,198.2269,198.7885,198.1809,198.6504,30159.0
2022-12-29 15:50:00,215.84,216.21,215.57,215.77,85967.0,198.7241,199.0647,198.4755,198.6596,85967.0
2022-12-30 09:30:00,214.33,215.2,213.37,214.51,33544.0,197.3338,198.1348,196.4499,197.4995,33544.0
2022-12-30 09:40:00,214.13,214.76,213.01,213.21,7889.0,197.1497,197.7297,196.1185,196.3026,7889.0
2022-12-30 09:50:00,213.26,213.73,212.99,213.48,13218.0,196.3487,196.7814,196.1001,196.5512,13218.0
2022-12-30 10:00:00,213.3,213.36,212.63,212.8,11723.0,196.3855,196.4407,195.7686,195.9251,11723.0
2022-12-30 10:10:00,212.86,213.6,212.85,213.6,20569.0,195.9804,196.6617,195.9712,196.6617,20569.0
2022-12-30 10:20:00,213.69,213.78,213.36,213.53,6800.0,196.7446,196.8274,196.4407,196.5973,6800.0
2022-12-30 10:30:00,213.47,213.47,212.77,213.04,6504.0,196.542,196.542,195.8975,196.1461,6504.0
2022-12-30 10:40:00,212.99,213.73,212.7,213.67,47162.0,196.1001,196.7814,195.8331,196.7262,47162.0
2022-12-30 10:50:00,213.66,213.66,212.83,212.83,4743.0,196.7169,196.7169,195.9528,195.9528,4743.0
2022-12-30 11:00:00,212.82,213.06,212.71,212.91,6717.0,195.9436,196.1645,195.8423,196.0264,6717.0
2022-12-30 11:10:00,212.87,213.13,212.65,212.78,7971.0,195.9896,196.229,195.787,195.9067,7971.0
2022-12-30 11:20:00,212.8,213.08,212.61,212.62,8485.0,195.9251,196.1829,195.7502,195.7594,8485.0
2022-12-30 11:30:00,212.61,213.08,212.4,213.06,17023.0,195.7502,196.1829,195.5569,196.1645,17023.0
2022-12-30 11:40:00,213.06,213.09,212.6,212.66,4567.0,196.1645,196.1921,195.741,195.7962,4567.0
2022-12-30 11:50:00,212.43,212.59,212.26,212.59,6723.0,195.5845,195.7318,195.428,195.7318,6723.0
2022-12-30 12:00:00,212.59,212.69,211.69,211.8,7807.0,195.7318,195.8239,194.9032,195.0044,7807.0
2022-12-30 12:10:00,211.77,212.25,211.61,211.97,5034.0,194.9768,195.4188,194.8295,195.161,5034.0
2022-12-30 12:20:00,211.97,212.33,211.91,212.16,7503.0,195.161,195.4924,195.1057,195.3359,7503.0
2022-12-30 12:30:00,212.16,212.54,211.86,212.31,10983.0,195.3359,195.6858,195.0597,195.474,10983.0
2022-12-30 12:40:00,212.31,212.32,212.02,212.02,8161.0,195.474,195.4832,195.207,195.207,8161.0
2022-12-30 12:50:00,212.23,212.47,211.86,212.46,16244.0,195.4003,195.6213,195.0597,195.6121,16244.0
2022-12-30 13:00:00,212.47,212.52,212.16,212.32,7862.0,195.6213,195.6673,195.3359,195.4832,7862.0
2022-12-30 13:10:00,212.28,212.28,211.91,211.92,5040.0,195.4464,195.4464,195.1057,195.1149,5040.0
2022-12-30 13:20:00,211.84,211.87,210.76,211.08,8089.0,195.0413,195.0689,194.0469,194.3415,8089.0
2022-12-30 13:30:00,211.21,211.73,211.21,211.54,7851.0,194.4612,194.94,194.4612,194.7651,7851.0
2022-12-30 13:40:00,211.56,211.75,211.4,211.61,12602.0,194.7835,194.9584,194.6362,194.8295,12602.0
2022-12-30 13:50:00,211.68,211.68,211.01,211.01,5685.0,194.894,194.894,194.2771,194.2771,5685.0
2022-12-30 14:00:00,211.07,211.07,210.22,210.22,10066.0,194.3323,194.3323,193.5497,193.5497,10066.0
2022-12-30 14:10:00,210.29,210.34,209.91,209.93,10525.0,193.6142,193.6602,193.2643,193.2827,10525.0
2022-12-30 14:20:00,209.96,210.13,209.64,210.06,7262.0,193.3104,193.4669,193.0157,193.4024,7262.0
2022-12-30 14:30:00,210.0,210.2,209.59,209.62,13444.0,193.3472,193.5313,192.9697,192.9973,13444.0
2022-12-30 14:40:00,209.65,209.75,209.35,209.39,15567.0,193.0249,193.117,192.7487,192.7856,15567.0
2022-12-30 14:50:00,209.39,209.68,209.2,209.2,14777.0,192.7856,193.0526,192.6106,192.6106,14777.0
2022-12-30 15:00:00,209.18,209.73,209.17,209.62,7566.0,192.5922,193.0986,192.583,192.9973,7566.0
2022-12-30 15:10:00,209.62,210.89,209.6,210.64,17209.0,192.9973,194.1666,192.9789,193.9364,17209.0
2022-12-30 15:20:00,210.74,210.98,210.61,210.72,9711.0,194.0285,194.2495,193.9088,194.0101,9711.0
2022-12-30 15:30:00,210.72,211.23,210.72,211.2,31554.0,194.0101,194.4796,194.0101,194.452,31554.0
2022-12-30 15:40:00,211.21,211.83,211.17,211.83,27747.0,194.4612,195.0321,194.4244,195.0321,27747.0
2022-12-30 15:50:00,211.8,212.07,211.43,211.86,66112.0,195.0044,195.253,194.6638,195.0597,66112.0
2023-01-03 09:30:00,214.0,214.66,212.72,213.84,39163.0,197.03,197.6376,195.8515,196.8827,39163.0
2023-01-03 09:40:00,214.2,215.25,213.51,214.04,35223.0,197.2141,198.1809,196.5788,197.0668,35223.0
2023-01-03 09:50:00,214.09,214.41,213.1,213.22,34040.0,197.1128,197.4075,196.2014,196.3118,34040.0
2023-01-03 10:00:00,213.3,213.54,212.81,212.9,29342.0,196.3855,196.6065,195.9343,196.0172,29342.0
2023-01-03 10:10:00,212.89,213.35,212.52,212.69,33042.0,196.008,196.4315,195.6673,195.8239,33042.0
2023-01-03 10:20:00,212.88,213.31,212.19,212.37,10004.0,195.9988,196.3947,195.3635,195.5292,10004.0
2023-01-03 10:30:00,212.38,212.63,212.04,212.34,12290.0,195.5384,195.7686,195.2254,195.5016,12290.0
2023-01-03 10:40:00,212.45,213.46,212.37,213.31,27335.0,195.6029,196.5328,195.5292,196.3947,27335.0
2023-01-03 10:50:00,213.36,213.94,213.05,213.88,5476.0,196.4407,196.9747,196.1553,196.9195,5476.0
2023-01-03 11:00:00,214.08,214.22,213.8,213.91,6781.0,197.1036,197.2325,196.8458,196.9471,6781.0
2023-01-03 11:10:00,213.23,213.23,212.29,212.65,8310.0,196.321,196.321,195.4556,195.787,8310.0
2023-01-03 11:20:00,212.63,212.88,211.91,212.4,10083.0,195.7686,195.9988,195.1057,195.5569,10083.0
2023-01-03 11:30:00,212.26,212.33,211.65,211.86,38276.0,195.428,195.4924,194.8663,195.0597,38276.0
2023-01-03 11:40:00,211.73,212.49,211.65,212.48,8070.0,194.94,195.6397,194.8663,195.6305,8070.0
2023-01-03 11:50:00,212.51,212.95,212.42,212.62,10224.0,195.6581,196.0632,195.5753,195.7594,10224.0
2023-01-03 12:00:00,212.66,212.79,212.09,212.58,11076.0,195.7962,195.9159,195.2714,195.7226,11076.0
2023-01-03 12:10:00,212.56,212.76,212.13,212.13,15014.0,195.7042,195.8883,195.3083,195.3083,15014.0
2023-01-03 12:20:00,212.28,212.54,211.85,211.88,5593.0,195.4464,195.6858,195.0505,195.0781,5593.0
2023-01-03 12:30:00,211.95,212.67,211.78,212.4,14533.0,195.1425,195.8055,194.986,195.5569,14533.0
2023-01-03 12:40:00,212.29,212.29,211.01,211.03,6921.0,195.4556,195.4556,194.2771,194.2955,6921.0
2023-01-03 12:50:00,211.14,211.84,210.99,211.37,11897.0,194.3968,195.0413,194.2587,194.6085,11897.0
2023-01-03 13:00:00,211.39,211.54,210.97,211.24,14695.0,194.627,194.7651,194.2403,194.4888,14695.0
2023-01-03 13:10:00,211.18,211.39,211.04,211.16,14326.0,194.4336,194.627,194.3047,194.4152,14326.0
2023-01-03 13:20:00,211.24,212.91,211.01,212.8,22609.0,194.4888,196.0264,194.2771,195.9251,22609.0
2023-01-03 13:30:00,212.85,213.17,212.69,212.78,7446.0,195.9712,196.2658,195.8239,195.9067,7446.0
2023-01-03 13:40:00,212.89,213.06,212.68,212.92,3962.0,196.008,196.1645,195.8147,196.0356,3962.0
2023-01-03 13:50:00,213.03,213.38,212.9,213.03,16163.0,196.1369,196.4591,196.0172,196.1369,16163.0
2023-01-03 14:00:00,213.03,213.27,212.82,213.07,5600.0,196.1369,196.3579,195.9436,196.1737,5600.0
2023-01-03 14:10:00,213.2,213.2,212.5,212.68,20328.0,196.2934,196.2934,195.6489,195.8147,20328.0
2023-01-03 14:20:00,212.64,212.79,212.34,212.53,8333.0,195.7778,195.9159,195.5016,195.6766,8333.0
2023-01-03 14:30:00,212.56,212.56,212.27,212.37,9646.0,195.7042,195.7042,195.4372,195.5292,9646.0
2023-01-03 14:40:00,212.33,213.88,212.32,213.61,23090.0,195.4924,196.9195,195.4832,196.6709,23090.0
2023-01-03 14:50:00,213.48,214.19,213.38,213.78,15970.0,196.5512,197.2049,196.4591,196.8274,15970.0
2023-01-03 15:00:00,213.89,214.29,213.82,213.82,13649.0,196.9287,197.297,196.8643,196.8643,13649.0
2023-01-03 15:10:00,213.86,214.77,213.86,214.32,49698.0,196.9011,197.7389,196.9011,197.3246,49698.0
2023-01-03 15:20:00,214.35,214.67,213.94,214.42,38035.0,197.3522,197.6469,196.9747,197.4167,38035.0
2023-01-03 15:30:00,214.42,214.96,214.25,214.58,20849.0,197.4167,197.9139,197.2602,197.564,20849.0
2023-01-03 15:40:00,214.64,214.72,214.2,214.61,17597.0,197.6192,197.6929,197.2141,197.5916,17597.0
2023-01-03 15:50:00,214.7,215.06,214.49,214.59,75276.0,197.6745,198.0059,197.4811,197.5732,75276.0
2023-01-04 09:30:00,217.41,218.32,215.51,218.03,52415.0,200.1696,201.0074,198.4202,200.7404,52415.0
2023-01-04 09:40:00,218.03,219.72,217.86,219.18,19078.0,200.7404,202.2964,200.5839,201.7992,19078.0
2023-01-04 09:50:00,219.22,219.49,218.48,218.64,17068.0,201.836,202.0846,201.1547,201.302,17068.0
2023-01-04 10:00:00,218.37,218.89,217.04,217.53,50658.0,201.0534,201.5322,199.8289,200.2801,50658.0
2023-01-04 10:10:00,217.46,218.13,217.3,217.8,29521.0,200.2156,200.8325,200.0683,200.5286,29521.0
2023-01-04 10:20:00,217.99,218.17,217.43,218.03,14627.0,200.7036,200.8693,200.188,200.7404,14627.0
2023-01-04 10:30:00,218.0,218.41,217.59,218.35,9101.0,200.7128,201.0903,200.3353,201.035,9101.0
2023-01-04 10:40:00,218.27,219.33,218.22,219.11,21246.0,200.9614,201.9373,200.9153,201.7348,21246.0
2023-01-04 10:50:00,219.05,219.4,218.63,219.32,20616.0,201.6795,202.0018,201.2928,201.9281,20616.0
2023-01-04 11:00:00,219.37,219.62,218.88,218.97,29182.0,201.9741,202.2043,201.523,201.6059,29182.0
2023-01-04 11:10:00,219.15,219.4,218.93,219.07,18828.0,201.7716,202.0018,201.569,201.6979,18828.0
2023-01-04 11:20:00,219.1,219.71,219.02,219.49,29820.0,201.7256,202.2872,201.6519,202.0846,29820.0
2023-01-04 11:30:00,219.52,220.61,219.52,220.57,55331.0,202.1123,203.1158,202.1123,203.079,55331.0
2023-01-04 11:40:00,220.59,221.3,220.55,220.81,23181.0,203.0974,203.7511,203.0606,203.3,23181.0
2023-01-04 11:50:00,220.94,221.95,220.8,221.91,10790.0,203.4196,204.3496,203.2907,204.3127,10790.0
2023-01-04 12:00:00,221.9,221.99,221.71,221.93,4866.0,204.3035,204.3864,204.1286,204.3311,4866.0
2023-01-04 12:10:00,221.99,222.0,221.44,221.49,7494.0,204.3864,204.3956,203.88,203.926,7494.0
2023-01-04 12:20:00,221.6,222.22,221.54,221.57,17253.0,204.0273,204.5981,203.9721,203.9997,17253.0
2023-01-04 12:30:00,221.59,222.2,221.59,221.98,6230.0,204.0181,204.5797,204.0181,204.3772,6230.0
2023-01-04 12:40:00,222.03,222.54,221.93,222.12,11328.0,204.4232,204.8928,204.3311,204.5061,11328.0
2023-01-04 12:50:00,222.26,222.26,221.24,221.42,8922.0,204.635,204.635,203.6959,203.8616,8922.0
2023-01-04 13:00:00,221.29,221.54,221.04,221.5,10768.0,203.7419,203.9721,203.5117,203.9352,10768.0
2023-01-04 13:10:00,221.48,222.01,221.48,221.88,10801.0,203.9168,204.4048,203.9168,204.2851,10801.0
2023-01-04 13:20:00,221.88,222.08,221.3,221.31,20185.0,204.2851,204.4692,203.7511,203.7603,20185.0
2023-01-04 13:30:00,221.3,221.53,221.02,221.13,7185.0,203.7511,203.9629,203.4933,203.5946,7185.0
2023-01-04 13:40:00,221.13,221.2,220.19,220.41,36100.0,203.5946,203.659,202.7291,202.9317,36100.0
2023-01-04 13:50:00,220.36,220.72,219.94,220.18,9187.0,202.8856,203.2171,202.4989,202.7199,9187.0
2023-01-04 14:00:00,220.04,220.91,218.93,219.22,28400.0,202.591,203.392,201.569,201.836,28400.0
2023-01-04 14:10:00,219.25,220.39,219.19,220.26,7492.0,201.8637,202.9133,201.8084,202.7936,7492.0
2023-01-04 14:20:00,220.17,220.18,218.43,218.58,9833.0,202.7107,202.7199,201.1087,201.2468,9833.0
2023-01-04 14:30:00,218.52,218.99,218.41,218.63,11186.0,201.1916,201.6243,201.0903,201.2928,11186.0
2023-01-04 14:40:00,218.57,218.94,218.36,218.64,13240.0,201.2376,201.5782,201.0442,201.302,13240.0
2023-01-04 14:50:00,218.59,219.51,218.24,219.51,7011.0,201.256,202.103,200.9338,202.103,7011.0
2023-01-04 15:00:00,219.59,220.02,219.27,219.67,24866.0,202.1767,202.5726,201.8821,202.2504,24866.0
2023-01-04 15:10:00,219.6,219.76,219.3,219.43,33119.0,202.1859,202.3332,201.9097,202.0294,33119.0
2023-01-04 15:20:00,219.39,219.6,218.67,219.33,17726.0,201.9926,202.1859,201.3297,201.9373,17726.0
2023-01-04 15:30:00,219.06,219.22,217.96,218.45,21067.0,201.6887,201.836,200.676,201.1271,21067.0
2023-01-04 15:40:00,218.4,218.41,217.59,218.34,28252.0,201.0811,201.0903,200.3353,201.0258,28252.0
2023-01-04 15:50:00,218.31,219.23,218.15,218.92,127891.0,200.9982,201.8452,200.8509,201.5598,127891.0
2023-01-05 09:30:00,217.07,217.81,215.94,216.12,55184.0,199.8565,200.5379,198.8161,198.9819,55184.0
2023-01-05 09:40:00,216.03,216.12,213.83,214.39,26127.0,198.899,198.9819,196.8735,197.3891,26127.0
2023-01-05 09:50:00,214.33,214.4,213.12,214.08,14107.0,197.3338,197.3983,196.2198,197.1036,14107.0
2023-01-05 10:00:00,214.03,214.89,213.4,214.52,13059.0,197.0576,197.8494,196.4776,197.5087,13059.0
2023-01-05 10:10:00,214.29,214.73,213.0,213.0,6395.0,197.297,197.7021,196.1093,196.1093,6395.0
2023-01-05 10:20:00,212.85,213.36,212.47,212.92,6875.0,195.9712,196.4407,195.6213,196.0356,6875.0
2023-01-05 10:30:00,212.92,213.53,212.9,213.23,22342.0,196.0356,196.5973,196.0172,196.321,22342.0
2023-01-05 10:40:00,213.08,213.81,212.91,213.53,10525.0,196.1829,196.855,196.0264,196.5973,10525.0
2023-01-05 10:50:00,213.52,213.52,212.31,212.39,9313.0,196.588,196.588,195.474,195.5477,9313.0
2023-01-05 11:00:00,212.32,213.23,212.26,213.04,10887.0,195.4832,196.321,195.428,196.1461,10887.0
2023-01-05 11:10:00,213.19,213.74,212.88,213.12,12211.0,196.2842,196.7906,195.9988,196.2198,12211.0
2023-01-05 11:20:00,213.07,213.12,212.38,212.52,12145.0,196.1737,196.2198,195.5384,195.6673,12145.0
2023-01-05 11:30:00,212.45,212.85,212.28,212.49,7093.0,195.6029,195.9712,195.4464,195.6397,7093.0
2023-01-05 11:40:00,212.45,212.95,212.36,212.78,7423.0,195.6029,196.0632,195.52,195.9067,7423.0
2023-01-05 11:50:00,212.81,212.87,211.63,211.8,10714.0,195.9343,195.9896,194.8479,195.0044,10714.0
2023-01-05 12:00:00,211.77,212.47,211.73,212.25,9710.0,194.9768,195.6213,194.94,195.4188,9710.0
2023-01-05 12:10:00,212.39,212.39,211.69,211.69,4989.0,195.5477,195.5477,194.9032,194.9032,4989.0
2023-01-05 12:20:00,211.75,212.06,211.63,212.0,8290.0,194.9584,195.2438,194.8479,195.1886,8290.0
2023-01-05 12:30:00,211.97,212.48,211.78,211.78,14442.0,195.161,195.6305,194.986,194.986,14442.0
2023-01-05 12:40:00,211.91,211.98,211.57,211.95,12396.0,195.1057,195.1702,194.7927,195.1425,12396.0
2023-01-05 12:50:00,211.99,212.35,211.82,212.35,14037.0,195.1794,195.5108,195.0229,195.5108,14037.0
2023-01-05 13:00:00,212.2,212.35,211.5,211.62,13089.0,195.3727,195.5108,194.7282,194.8387,13089.0
2023-01-05 13:10:00,211.61,212.13,211.6,211.81,37936.0,194.8295,195.3083,194.8203,195.0136,37936.0
2023-01-05 13:20:00,211.84,213.09,211.67,212.8,39568.0,195.0413,196.1921,194.8847,195.9251,39568.0
2023-01-05 13:30:00,212.86,213.09,212.51,212.63,13946.0,195.9804,196.1921,195.6581,195.7686,13946.0
2023-01-05 13:40:00,212.81,212.81,212.05,212.44,12616.0,195.9343,195.9343,195.2346,195.5937,12616.0
2023-01-05 13:50:00,212.35,212.8,212.33,212.44,18061.0,195.5108,195.9251,195.4924,195.5937,18061.0
2023-01-05 14:00:00,212.43,212.82,212.34,212.81,10552.0,195.5845,195.9436,195.5016,195.9343,10552.0
2023-01-05 14:10:00,212.73,212.98,212.25,212.49,14513.0,195.8607,196.0909,195.4188,195.6397,14513.0
2023-01-05 14:20:00,212.59,213.12,212.59,212.92,11765.0,195.7318,196.2198,195.7318,196.0356,11765.0
2023-01-05 14:30:00,213.02,214.33,212.99,214.2,13235.0,196.1277,197.3338,196.1001,197.2141,13235.0
2023-01-05 14:40:00,214.26,214.56,214.07,214.53,15012.0,197.2694,197.5456,197.0944,197.518,15012.0
2023-01-05 14:50:00,214.59,214.78,214.28,214.38,14866.0,197.5732,197.7481,197.2878,197.3798,14866.0
2023-01-05 15:00:00,213.97,214.04,212.76,212.76,9242.0,197.0024,197.0668,195.8883,195.8883,9242.0
2023-01-05 15:10:00,212.8,212.8,212.26,212.36,31946.0,195.9251,195.9251,195.428,195.52,31946.0
2023-01-05 15:20:00,212.33,212.62,212.26,212.46,19453.0,195.4924,195.7594,195.428,195.6121,19453.0
2023-01-05 15:30:00,212.44,212.63,212.0,212.19,26845.0,195.5937,195.7686,195.1886,195.3635,26845.0
2023-01-05 15:40:00,212.13,212.77,212.08,212.33,56026.0,195.3083,195.8975,195.2622,195.4924,56026.0
2023-01-05 15:50:00,212.31,212.31,211.83,212.13,86182.0,195.474,195.474,195.0321,195.3083,86182.0
2023-01-06 09:30:00,213.4,215.14,212.76,212.76,89800.0,196.4776,198.0796,195.8883,195.8883,89800.0
2023-01-06 09:40:00,212.76,213.12,211.11,211.21,37835.0,195.8883,196.2198,194.3692,194.4612,37835.0
2023-01-06 09:50:00,211.07,211.86,210.92,211.31,28924.0,194.3323,195.0597,194.1942,194.5533,28924.0
2023-01-06 10:00:00,211.58,213.12,211.58,212.88,104655.0,194.8019,196.2198,194.8019,195.9988,104655.0
2023-01-06 10:10:00,212.74,215.15,212.74,214.61,22364.0,195.8699,198.0888,195.8699,197.5916,22364.0
2023-01-06 10:20:00,214.59,214.76,213.4,213.61,41352.0,197.5732,197.7297,196.4776,196.6709,41352.0
2023-01-06 10:30:00,213.68,215.26,213.68,214.92,10428.0,196.7354,198.1901,196.7354,197.877,10428.0
2023-01-06 10:40:00,214.78,215.78,214.71,215.6,17621.0,197.7481,198.6688,197.6837,198.5031,17621.0
2023-01-06 10:50:00,215.66,216.02,215.34,215.41,20824.0,198.5583,198.8898,198.2637,198.3282,20824.0
2023-01-06 11:00:00,215.42,215.65,214.75,215.65,27637.0,198.3374,198.5491,197.7205,198.5491,27637.0
2023-01-06 11:10:00,215.64,215.85,215.04,215.23,21919.0,198.5399,198.7333,197.9875,198.1624,21919.0
2023-01-06 11:20:00,215.35,215.54,215.14,215.22,21018.0,198.2729,198.4479,198.0796,198.1532,21018.0
2023-01-06 11:30:00,215.23,215.81,215.07,215.6,30630.0,198.1624,198.6965,198.0151,198.5031,30630.0
2023-01-06 11:40:00,215.6,216.23,215.45,216.11,12288.0,198.5031,199.0831,198.365,198.9727,12288.0
2023-01-06 11:50:00,216.16,217.01,216.15,216.78,13982.0,199.0187,199.8013,199.0095,199.5895,13982.0
2023-01-06 12:00:00,216.85,217.21,216.71,217.12,10546.0,199.654,199.9854,199.5251,199.9026,10546.0
2023-01-06 12:10:00,217.1,217.64,216.9,217.38,15344.0,199.8842,200.3813,199.7,200.142,15344.0
2023-01-06 12:20:00,217.41,217.57,216.87,216.92,11605.0,200.1696,200.3169,199.6724,199.7184,11605.0
2023-01-06 12:30:00,217.03,217.14,216.81,217.0,18788.0,199.8197,199.921,199.6172,199.7921,18788.0
2023-01-06 12:40:00,217.03,217.16,216.74,216.74,13314.0,199.8197,199.9394,199.5527,199.5527,13314.0
2023-01-06 12:50:00,216.75,216.76,216.21,216.51,9424.0,199.5619,199.5711,199.0647,199.3409,9424.0
2023-01-06 13:00:00,216.52,216.91,216.32,216.91,8661.0,199.3501,199.7092,199.166,199.7092,8661.0
2023-01-06 13:10:00,216.93,217.03,216.75,216.97,11173.0,199.7276,199.8197,199.5619,199.7645,11173.0
2023-01-06 13:20:00,216.97,217.16,216.91,217.01,13679.0,199.7645,199.9394,199.7092,199.8013,13679.0
2023-01-06 13:30:00,217.02,217.93,217.01,217.84,23801.0,199.8105,200.6483,199.8013,200.5655,23801.0
2023-01-06 13:40:00,217.88,218.11,217.65,217.94,18246.0,200.6023,200.8141,200.3905,200.6575,18246.0
2023-01-06 13:50:00,217.94,218.31,217.68,218.13,12978.0,200.6575,200.9982,200.4182,200.8325,12978.0
2023-01-06 14:00:00,218.19,218.7,218.19,218.59,12765.0,200.8877,201.3573,200.8877,201.256,12765.0
2023-01-06 14:10:00,218.66,218.78,218.44,218.55,17753.0,201.3204,201.4309,201.1179,201.2192,17753.0
2023-01-06 14:20:00,218.54,218.67,217.99,218.0,33873.0,201.21,201.3297,200.7036,200.7128,33873.0
2023-01-06 14:30:00,217.93,218.43,217.93,218.23,28787.0,200.6483,201.1087,200.6483,200.9245,28787.0
2023-01-06 14:40:00,218.24,218.5,218.1,218.44,24063.0,200.9338,201.1731,200.8049,201.1179,24063.0
2023-01-06 14:50:00,218.45,218.97,218.43,218.56,33117.0,201.1271,201.6059,201.1087,201.2284,33117.0
2023-01-06 15:00:00,218.48,219.28,218.43,219.08,31607.0,201.1547,201.8913,201.1087,201.7071,31607.0
2023-01-06 15:10:00,219.07,219.16,218.71,218.91,37552.0,201.6979,201.7808,201.3665,201.5506,37552.0
2023-01-06 15:20:00,218.84,218.89,218.52,218.58,25002.0,201.4862,201.5322,201.1916,201.2468,25002.0
2023-01-06 15:30:00,218.66,219.26,218.66,218.89,39501.0,201.3204,201.8729,201.3204,201.5322,39501.0
2023-01-06 15:40:00,218.9,219.34,218.69,218.69,49700.0,201.5414,201.9465,201.3481,201.3481,49700.0
2023-01-06 15:50:00,218.62,218.65,218.27,218.49,162491.0,201.2836,201.3112,200.9614,201.1639,162491.0
2023-01-09 09:30:00,220.85,221.93,220.05,220.9,77756.0,203.3368,204.3311,202.6002,203.3828,77756.0
2023-01-09 09:40:00,221.0,222.26,220.58,221.84,21716.0,203.4749,204.635,203.0882,204.2483,21716.0
2023-01-09 09:50:00,221.75,222.78,221.63,222.73,31456.0,204.1654,205.1137,204.0549,205.0677,31456.0
2023-01-09 10:00:00,222.81,223.2,222.43,222.46,36415.0,205.1414,205.5004,204.7915,204.8191,36415.0
2023-01-09 10:10:00,222.55,222.55,221.74,222.45,26279.0,204.902,204.902,204.1562,204.8099,26279.0
2023-01-09 10:20:00,222.62,222.8,222.12,222.72,31953.0,204.9664,205.1321,204.5061,205.0585,31953.0
2023-01-09 10:30:00,222.66,223.46,222.28,222.57,30726.0,205.0033,205.7398,204.6534,204.9204,30726.0
2023-01-09 10:40:00,222.57,222.61,221.83,222.45,16598.0,204.9204,204.9572,204.2391,204.8099,16598.0
2023-01-09 10:50:00,222.52,222.76,221.47,221.58,16858.0,204.8744,205.0953,203.9076,204.0089,16858.0
2023-01-09 11:00:00,221.67,222.23,221.55,221.72,11469.0,204.0918,204.6074,203.9813,204.1378,11469.0
2023-01-09 11:10:00,221.8,222.49,221.68,222.09,27134.0,204.2114,204.8467,204.101,204.4785,27134.0
2023-01-09 11:20:00,222.1,222.82,221.99,222.62,35166.0,204.4877,205.1506,204.3864,204.9664,35166.0
2023-01-09 11:30:00,222.52,222.95,222.29,222.42,8461.0,204.8744,205.2703,204.6626,204.7823,8461.0
2023-01-09 11:40:00,222.44,223.1,222.36,223.1,13577.0,204.8007,205.4084,204.727,205.4084,13577.0
2023-01-09 11:50:00,223.1,223.4,222.87,223.06,18715.0,205.4084,205.6846,205.1966,205.3715,18715.0
2023-01-09 12:00:00,223.18,223.24,222.9,223.01,20558.0,205.482,205.5373,205.2242,205.3255,20558.0
2023-01-09 12:10:00,223.16,223.22,221.83,221.86,12577.0,205.4636,205.5188,204.2391,204.2667,12577.0
2023-01-09 12:20:00,221.84,222.08,221.47,221.7,16796.0,204.2483,204.4692,203.9076,204.1194,16796.0
2023-01-09 12:30:00,221.8,222.52,221.49,221.56,15482.0,204.2114,204.8744,203.926,203.9905,15482.0
2023-01-09 12:40:00,221.49,221.8,221.4,221.71,8971.0,203.926,204.2114,203.8432,204.1286,8971.0
2023-01-09 12:50:00,221.71,221.8,221.46,221.72,11447.0,204.1286,204.2114,203.8984,204.1378,11447.0
2023-01-09 13:00:00,221.59,221.72,221.09,221.17,8645.0,204.0181,204.1378,203.5578,203.6314,8645.0
2023-01-09 13:10:00,221.18,221.96,221.17,221.78,20122.0,203.6406,204.3588,203.6314,204.193,20122.0
2023-01-09 13:20:00,221.82,222.2,221.62,221.94,10860.0,204.2299,204.5797,204.0457,204.3403,10860.0
2023-01-09 13:30:00,221.89,222.25,221.6,221.68,17534.0,204.2943,204.6258,204.0273,204.101,17534.0
2023-01-09 13:40:00,221.6,221.63,220.75,220.95,16659.0,204.0273,204.0549,203.2447,203.4289,16659.0
2023-01-09 13:50:00,221.03,221.15,220.75,220.99,11004.0,203.5025,203.613,203.2447,203.4657,11004.0
2023-01-09 14:00:00,220.97,221.71,220.94,221.5,9786.0,203.4473,204.1286,203.4196,203.9352,9786.0
2023-01-09 14:10:00,221.41,221.54,221.08,221.29,16756.0,203.8524,203.9721,203.5485,203.7419,16756.0
2023-01-09 14:20:00,221.34,221.66,221.16,221.43,21367.0,203.7879,204.0826,203.6222,203.8708,21367.0
2023-01-09 14:30:00,221.09,221.25,220.79,221.08,15451.0,203.5578,203.7051,203.2815,203.5485,15451.0
2023-01-09 14:40:00,220.92,221.38,220.92,221.3,18929.0,203.4012,203.8248,203.4012,203.7511,18929.0
2023-01-09 14:50:00,221.31,221.31,219.84,220.1,19002.0,203.7603,203.7603,202.4069,202.6463,19002.0
2023-01-09 15:00:00,220.04,220.67,220.01,220.53,20981.0,202.591,203.1711,202.5634,203.0422,20981.0
2023-01-09 15:10:00,220.46,220.55,219.85,220.22,20676.0,202.9777,203.0606,202.4161,202.7567,20676.0
2023-01-09 15:20:00,220.3,220.36,219.89,220.09,27949.0,202.8304,202.8856,202.4529,202.6371,27949.0
2023-01-09 15:30:00,220.11,220.24,219.25,219.25,36262.0,202.6555,202.7752,201.8637,201.8637,36262.0
2023-01-09 15:40:00,219.24,219.91,219.14,219.63,50874.0,201.8545,202.4713,201.7624,202.2135,50874.0
2023-01-09 15:50:00,219.63,219.89,219.14,219.37,170624.0,202.2135,202.4529,201.7624,201.9741,170624.0
2023-01-10 09:30:00,221.09,222.76,220.73,221.87,68075.0,203.5578,205.0953,203.2263,204.2759,68075.0
2023-01-10 09:40:00,221.88,222.2,221.08,221.6,26980.0,204.2851,204.5797,203.5485,204.0273,26980.0
2023-01-10 09:50:00,221.79,222.95,221.16,222.18,9494.0,204.2022,205.2703,203.6222,204.5613,9494.0
2023-01-10 10:00:00,222.29,222.62,221.48,221.71,38524.0,204.6626,204.9664,203.9168,204.1286,38524.0
2023-01-10 10:10:00,221.63,222.5,221.63,221.81,21411.0,204.0549,204.8559,204.0549,204.2207,21411.0
2023-01-10 10:20:00,221.98,222.29,221.22,221.57,33155.0,204.3772,204.6626,203.6774,203.9997,33155.0
2023-01-10 10:30:00,221.49,221.49,220.58,221.0,15922.0,203.926,203.926,203.0882,203.4749,15922.0
2023-01-10 10:40:00,220.98,221.1,220.12,220.92,23783.0,203.4565,203.567,202.6647,203.4012,23783.0
2023-01-10 10:50:00,220.99,221.41,220.88,221.15,26259.0,203.4657,203.8524,203.3644,203.613,26259.0
2023-01-10 11:00:00,221.08,221.23,220.73,220.9,10863.0,203.5485,203.6866,203.2263,203.3828,10863.0
2023-01-10 11:10:00,220.63,221.12,220.54,220.78,15026.0,203.1342,203.5854,203.0514,203.2723,15026.0
2023-01-10 11:20:00,220.82,221.02,220.33,220.61,7751.0,203.3092,203.4933,202.858,203.1158,7751.0
2023-01-10 11:30:00,220.65,220.74,219.94,220.03,14772.0,203.1526,203.2355,202.4989,202.5818,14772.0
2023-01-10 11:40:00,219.99,220.46,219.81,220.24,7750.0,202.545,202.9777,202.3793,202.7752,7750.0
2023-01-10 11:50:00,220.21,220.67,219.93,220.2,13315.0,202.7475,203.1711,202.4897,202.7383,13315.0
2023-01-10 12:00:00,220.08,220.32,219.75,220.31,6968.0,202.6278,202.8488,202.324,202.8396,6968.0
2023-01-10 12:10:00,220.35,220.75,220.19,220.2,51610.0,202.8764,203.2447,202.7291,202.7383,51610.0
2023-01-10 12:20:00,220.2,220.49,220.11,220.38,11032.0,202.7383,203.0053,202.6555,202.9041,11032.0
2023-01-10 12:30:00,220.31,221.25,220.31,221.25,11291.0,202.8396,203.7051,202.8396,203.7051,11291.0
2023-01-10 12:40:00,221.27,221.35,220.69,220.73,8682.0,203.7235,203.7971,203.1895,203.2263,8682.0
2023-01-10 12:50:00,220.73,220.99,220.65,220.84,24957.0,203.2263,203.4657,203.1526,203.3276,24957.0
2023-01-10 13:00:00,220.96,221.29,220.95,221.23,7350.0,203.4381,203.7419,203.4289,203.6866,7350.0
2023-01-10 13:10:00,221.17,221.24,220.66,220.73,32253.0,203.6314,203.6959,203.1618,203.2263,32253.0
2023-01-10 13:20:00,220.76,220.92,220.65,220.75,5167.0,203.2539,203.4012,203.1526,203.2447,5167.0
2023-01-10 13:30:00,220.78,221.34,220.78,221.23,5844.0,203.2723,203.7879,203.2723,203.6866,5844.0
2023-01-10 13:40:00,221.15,221.31,221.02,221.21,3935.0,203.613,203.7603,203.4933,203.6682,3935.0
2023-01-10 13:50:00,221.22,221.23,220.55,220.92,34033.0,203.6774,203.6866,203.0606,203.4012,34033.0
2023-01-10 14:00:00,221.0,221.44,220.79,221.43,8238.0,203.4749,203.88,203.2815,203.8708,8238.0
2023-01-10 14:10:00,221.42,221.51,221.02,221.44,7261.0,203.8616,203.9444,203.4933,203.88,7261.0
2023-01-10 14:20:00,221.53,221.87,221.31,221.57,8643.0,203.9629,204.2759,203.7603,203.9997,8643.0
2023-01-10 14:30:00,221.58,221.78,221.37,221.4,4992.0,204.0089,204.193,203.8155,203.8432,4992.0
2023-01-10 14:40:00,221.4,221.57,221.14,221.31,19755.0,203.8432,203.9997,203.6038,203.7603,19755.0
2023-01-10 14:50:00,221.37,221.46,221.15,221.3,26084.0,203.8155,203.8984,203.613,203.7511,26084.0
2023-01-10 15:00:00,221.39,221.39,220.65,221.15,23607.0,203.834,203.834,203.1526,203.613,23607.0
2023-01-10 15:10:00,221.11,221.61,220.83,221.41,22005.0,203.5762,204.0365,203.3184,203.8524,22005.0
2023-01-10 15:20:00,221.34,221.68,221.12,221.52,15738.0,203.7879,204.101,203.5854,203.9537,15738.0
2023-01-10 15:30:00,221.49,221.56,220.61,220.61,53409.0,203.926,203.9905,203.1158,203.1158,53409.0
2023-01-10 15:40:00,220.62,221.11,220.5,220.96,67129.0,203.125,203.5762,203.0145,203.4381,67129.0
2023-01-10 15:50:00,221.06,221.98,220.98,221.96,196107.0,203.5301,204.3772,203.4565,204.3588,196107.0
2023-01-11 09:30:00,223.71,225.64,223.71,224.74,51440.0,205.97,207.7469,205.97,206.9183,51440.0
2023-01-11 09:40:00,225.1,225.83,224.73,225.28,25963.0,207.2498,207.9219,206.9091,207.4155,25963.0
2023-01-11 09:50:00,225.08,225.72,224.6,224.84,22960.0,207.2313,207.8206,206.7894,207.0104,22960.0
2023-01-11 10:00:00,224.83,225.09,224.42,224.53,15223.0,207.0012,207.2406,206.6237,206.725,15223.0
2023-01-11 10:10:00,224.62,225.16,224.47,224.68,10890.0,206.8078,207.305,206.6697,206.8631,10890.0
2023-01-11 10:20:00,224.49,225.58,224.49,225.1,36726.0,206.6881,207.6917,206.6881,207.2498,36726.0
2023-01-11 10:30:00,225.13,226.23,225.05,226.22,18046.0,207.2774,208.2902,207.2037,208.2809,18046.0
2023-01-11 10:40:00,226.2,226.23,225.43,225.97,18739.0,208.2625,208.2902,207.5536,208.0508,18739.0
2023-01-11 10:50:00,225.97,226.39,225.35,226.36,15538.0,208.0508,208.4375,207.4799,208.4098,15538.0
2023-01-11 11:00:00,226.47,226.89,226.42,226.77,19733.0,208.5111,208.8978,208.4651,208.7873,19733.0
2023-01-11 11:10:00,226.74,227.31,226.46,226.65,16476.0,208.7597,209.2845,208.5019,208.6768,16476.0
2023-01-11 11:20:00,226.68,227.02,226.64,226.86,14129.0,208.7045,209.0175,208.6676,208.8702,14129.0
2023-01-11 11:30:00,226.84,226.84,226.35,226.57,14209.0,208.8518,208.8518,208.4006,208.6032,14209.0
2023-01-11 11:40:00,226.47,226.65,226.23,226.58,18762.0,208.5111,208.6768,208.2902,208.6124,18762.0
2023-01-11 11:50:00,226.59,226.73,225.62,225.72,12404.0,208.6216,208.7505,207.7285,207.8206,12404.0
2023-01-11 12:00:00,225.75,225.81,225.37,225.48,19943.0,207.8482,207.9035,207.4984,207.5996,19943.0
2023-01-11 12:10:00,225.5,226.19,225.29,226.1,22032.0,207.618,208.2533,207.4247,208.1705,22032.0
2023-01-11 12:20:00,226.17,226.9,226.11,226.83,13830.0,208.2349,208.907,208.1797,208.8426,13830.0
2023-01-11 12:30:00,226.73,227.32,226.69,227.32,14008.0,208.7505,209.2937,208.7137,209.2937,14008.0
2023-01-11 12:40:00,227.22,227.42,226.9,227.1,12895.0,209.2016,209.3858,208.907,209.0912,12895.0
2023-01-11 12:50:00,227.14,227.16,226.65,226.73,10800.0,209.128,209.1464,208.6768,208.7505,10800.0
2023-01-11 13:00:00,226.65,227.3,226.54,227.18,16905.0,208.6768,209.2753,208.5756,209.1648,16905.0
2023-01-11 13:10:00,227.16,227.55,226.85,226.95,14784.0,209.1464,209.5055,208.861,208.9531,14784.0
2023-01-11 13:20:00,226.98,227.57,226.75,227.57,15621.0,208.9807,209.5239,208.7689,209.5239,15621.0
2023-01-11 13:30:00,227.63,227.83,227.5,227.78,10057.0,209.5791,209.7633,209.4594,209.7172,10057.0
2023-01-11 13:40:00,227.86,228.18,227.86,227.89,19355.0,209.7909,210.0855,209.7909,209.8185,19355.0
2023-01-11 13:50:00,227.98,227.98,227.09,227.25,16626.0,209.9014,209.9014,209.082,209.2293,16626.0
2023-01-11 14:00:00,227.4,227.61,226.97,227.61,16398.0,209.3674,209.5607,208.9715,209.5607,16398.0
2023-01-11 14:10:00,227.61,227.95,227.51,227.74,19175.0,209.5607,209.8738,209.4687,209.6804,19175.0
2023-01-11 14:20:00,227.73,227.84,227.57,227.73,10473.0,209.6712,209.7725,209.5239,209.6712,10473.0
2023-01-11 14:30:00,227.72,228.19,227.67,228.04,13161.0,209.662,210.0947,209.616,209.9566,13161.0
2023-01-11 14:40:00,228.06,228.43,227.96,227.98,20422.0,209.975,210.3157,209.883,209.9014,20422.0
2023-01-11 14:50:00,228.01,228.19,227.9,228.08,19424.0,209.929,210.0947,209.8277,209.9935,19424.0
2023-01-11 15:00:00,228.1,228.25,227.97,228.19,9626.0,210.0119,210.15,209.8922,210.0947,9626.0
2023-01-11 15:10:00,228.13,228.52,227.83,228.43,33536.0,210.0395,210.3986,209.7633,210.3157,33536.0
2023-01-11 15:20:00,228.43,228.78,228.43,228.54,12999.0,210.3157,210.6379,210.3157,210.417,12999.0
2023-01-11 15:30:00,228.58,228.81,227.76,227.89,69529.0,210.4538,210.6656,209.6988,209.8185,69529.0
2023-01-11 15:40:00,227.87,228.43,227.83,228.31,35040.0,209.8001,210.3157,209.7633,210.2052,35040.0
2023-01-11 15:50:00,228.32,228.37,227.76,228.18,134325.0,210.2144,210.2605,209.6988,210.0855,134325.0
2023-01-12 09:30:00,229.3,229.51,226.21,226.96,60606.0,211.1167,211.3101,208.2717,208.9623,60606.0
2023-01-12 09:40:00,226.96,227.22,226.42,227.22,19104.0,208.9623,209.2016,208.4651,209.2016,19104.0
2023-01-12 09:50:00,227.14,227.2,225.68,226.61,20274.0,209.128,209.1832,207.7838,208.64,20274.0
2023-01-12 10:00:00,226.69,227.12,225.56,226.12,29726.0,208.7137,209.1096,207.6733,208.1889,29726.0
2023-01-12 10:10:00,226.31,228.69,226.08,227.9,18259.0,208.3638,210.5551,208.152,209.8277,18259.0
2023-01-12 10:20:00,228.13,228.2,227.34,227.63,14746.0,210.0395,210.1039,209.3121,209.5791,14746.0
2023-01-12 10:30:00,227.66,228.22,227.21,228.22,12784.0,209.6068,210.1223,209.1924,210.1223,12784.0
2023-01-12 10:40:00,227.97,228.01,226.88,227.06,11669.0,209.8922,209.929,208.8886,209.0543,11669.0
2023-01-12 10:50:00,227.02,228.03,226.81,227.29,17766.0,209.0175,209.9474,208.8242,209.2661,17766.0
2023-01-12 11:00:00,227.08,227.43,226.49,226.99,11342.0,209.0727,209.395,208.5295,208.9899,11342.0
2023-01-12 11:10:00,227.11,227.72,227.06,227.3,14428.0,209.1004,209.662,209.0543,209.2753,14428.0
2023-01-12 11:20:00,227.3,227.88,227.24,227.76,19377.0,209.2753,209.8093,209.2201,209.6988,19377.0
2023-01-12 11:30:00,227.75,228.28,227.32,227.76,36792.0,209.6896,210.1776,209.2937,209.6988,36792.0
2023-01-12 11:40:00,227.85,228.26,227.48,228.03,16813.0,209.7817,210.1592,209.441,209.9474,16813.0
2023-01-12 11:50:00,227.9,228.31,227.48,228.22,16871.0,209.8277,210.2052,209.441,210.1223,16871.0
2023-01-12 12:00:00,228.22,229.22,228.09,228.91,15548.0,210.1223,211.043,210.0027,210.7576,15548.0
2023-01-12 12:10:00,228.78,230.31,228.77,230.08,25991.0,210.6379,212.0466,210.6287,211.8349,25991.0
2023-01-12 12:20:00,230.07,230.41,229.95,230.19,17458.0,211.8256,212.1387,211.7152,211.9361,17458.0
2023-01-12 12:30:00,230.12,230.61,230.11,230.16,15824.0,211.8717,212.3228,211.8625,211.9085,15824.0
2023-01-12 12:40:00,229.99,231.22,229.78,231.1,73678.0,211.752,212.8845,211.5586,212.774,73678.0
2023-01-12 12:50:00,231.01,231.94,231.0,231.45,48766.0,212.6911,213.5474,212.6819,213.0962,48766.0
2023-01-12 13:00:00,231.5,231.81,231.27,231.54,15617.0,213.1422,213.4277,212.9305,213.1791,15617.0
2023-01-12 13:10:00,231.5,232.22,231.33,231.98,23848.0,213.1422,213.8052,212.9857,213.5842,23848.0
2023-01-12 13:20:00,231.89,232.11,230.2,230.51,24022.0,213.5013,213.7039,211.9453,212.2308,24022.0
2023-01-12 13:30:00,230.43,231.56,230.08,231.45,29643.0,212.1571,213.1975,211.8349,213.0962,29643.0
2023-01-12 13:40:00,231.4,232.23,231.29,232.05,21127.0,213.0502,213.8144,212.9489,213.6486,21127.0
2023-01-12 13:50:00,231.94,232.33,231.77,232.01,15959.0,213.5474,213.9064,213.3908,213.6118,15959.0
2023-01-12 14:00:00,232.01,232.47,231.82,232.09,15618.0,213.6118,214.0353,213.4369,213.6855,15618.0
2023-01-12 14:10:00,232.17,232.56,232.1,232.44,11636.0,213.7591,214.1182,213.6947,214.0077,11636.0
2023-01-12 14:20:00,232.44,232.66,232.13,232.3,11065.0,214.0077,214.2103,213.7223,213.8788,11065.0
2023-01-12 14:30:00,232.18,232.68,231.91,232.57,18093.0,213.7683,214.2287,213.5197,214.1274,18093.0
2023-01-12 14:40:00,232.59,232.8,232.43,232.64,25695.0,214.1458,214.3392,213.9985,214.1918,25695.0
2023-01-12 14:50:00,232.69,232.73,231.75,232.12,45907.0,214.2379,214.2747,213.3724,213.7131,45907.0
2023-01-12 15:00:00,232.2,232.46,231.73,231.76,27409.0,213.7867,214.0261,213.354,213.3816,27409.0
2023-01-12 15:10:00,231.82,232.14,231.61,231.85,28144.0,213.4369,213.7315,213.2435,213.4645,28144.0
2023-01-12 15:20:00,231.82,232.59,231.81,232.41,51993.0,213.4369,214.1458,213.4277,213.9801,51993.0
2023-01-12 15:30:00,232.4,232.66,232.04,232.34,75341.0,213.9709,214.2103,213.6394,213.9156,75341.0
2023-01-12 15:40:00,232.34,232.69,231.85,232.0,66399.0,213.9156,214.2379,213.4645,213.6026,66399.0
2023-01-12 15:50:00,232.01,232.45,231.73,232.11,189943.0,213.6118,214.0169,213.354,213.7039,189943.0
2023-01-13 09:30:00,229.25,230.79,229.25,230.4,43996.0,211.0707,212.4885,211.0707,212.1295,43996.0
2023-01-13 09:40:00,230.43,231.21,230.4,230.92,13541.0,212.1571,212.8752,212.1295,212.6082,13541.0
2023-01-13 09:50:00,230.79,231.58,230.79,231.56,13128.0,212.4885,213.2159,212.4885,213.1975,13128.0
2023-01-13 10:00:00,231.5,232.42,231.02,231.52,22392.0,213.1422,213.9893,212.7003,213.1607,22392.0
2023-01-13 10:10:00,231.42,232.57,231.42,231.86,29893.0,213.0686,214.1274,213.0686,213.4737,29893.0
2023-01-13 10:20:00,231.98,232.74,231.82,232.7,14175.0,213.5842,214.2839,213.4369,214.2471,14175.0
2023-01-13 10:30:00,232.56,232.73,232.06,232.37,17784.0,214.1182,214.2747,213.6578,213.9433,17784.0
2023-01-13 10:40:00,232.24,232.56,231.94,232.45,37202.0,213.8236,214.1182,213.5474,214.0169,37202.0
2023-01-13 10:50:00,232.33,232.62,232.0,232.31,16073.0,213.9064,214.1734,213.6026,213.888,16073.0
2023-01-13 11:00:00,232.5,232.55,231.9,232.25,36299.0,214.0629,214.109,213.5105,213.8328,36299.0
2023-01-13 11:10:00,232.29,232.3,231.05,231.45,46230.0,213.8696,213.8788,212.7279,213.0962,46230.0
2023-01-13 11:20:00,231.5,232.3,231.5,232.3,15876.0,213.1422,213.8788,213.1422,213.8788,15876.0
2023-01-13 11:30:00,232.11,232.28,231.95,232.11,31066.0,213.7039,213.8604,213.5566,213.7039,31066.0
2023-01-13 11:40:00,232.16,232.31,232.07,232.17,16523.0,213.7499,213.888,213.667,213.7591,16523.0
2023-01-13 11:50:00,232.15,232.39,232.1,232.23,14032.0,213.7407,213.9617,213.6947,213.8144,14032.0
2023-01-13 12:00:00,232.15,232.36,232.15,232.29,11188.0,213.7407,213.934,213.7407,213.8696,11188.0
2023-01-13 12:10:00,232.36,232.67,232.22,232.55,14077.0,213.934,214.2195,213.8052,214.109,14077.0
2023-01-13 12:20:00,232.52,232.61,232.12,232.54,11014.0,214.0814,214.1642,213.7131,214.0998,11014.0
2023-01-13 12:30:00,232.55,232.67,232.3,232.41,10367.0,214.109,214.2195,213.8788,213.9801,10367.0
2023-01-13 12:40:00,232.38,232.62,232.05,232.46,10141.0,213.9525,214.1734,213.6486,214.0261,10141.0
2023-01-13 12:50:00,232.5,233.05,232.38,232.99,21956.0,214.0629,214.5693,213.9525,214.5141,21956.0
2023-01-13 13:00:00,233.07,233.11,232.49,232.58,18803.0,214.5877,214.6246,214.0537,214.1366,18803.0
2023-01-13 13:10:00,232.57,232.78,232.42,232.49,8711.0,214.1274,214.3207,213.9893,214.0537,8711.0
2023-01-13 13:20:00,232.49,232.74,232.47,232.67,16114.0,214.0537,214.2839,214.0353,214.2195,16114.0
2023-01-13 13:30:00,232.65,233.01,232.58,233.01,13565.0,214.2011,214.5325,214.1366,214.5325,13565.0
2023-01-13 13:40:00,233.06,233.56,232.94,233.5,20452.0,214.5785,215.0389,214.4681,214.9836,20452.0
2023-01-13 13:50:00,233.45,233.64,233.19,233.34,13269.0,214.9376,215.1125,214.6982,214.8363,13269.0
2023-01-13 14:00:00,233.4,233.78,233.25,233.33,20929.0,214.8916,215.2414,214.7535,214.8271,20929.0
2023-01-13 14:10:00,233.42,233.52,233.2,233.31,21430.0,214.91,215.0021,214.7074,214.8087,21430.0
2023-01-13 14:20:00,233.31,233.79,233.06,233.75,14776.0,214.8087,215.2507,214.5785,215.2138,14776.0
2023-01-13 14:30:00,233.78,234.51,233.78,234.37,37266.0,215.2414,215.9136,215.2414,215.7847,37266.0
2023-01-13 14:40:00,234.43,234.46,234.15,234.26,20374.0,215.8399,215.8675,215.5821,215.6834,20374.0
2023-01-13 14:50:00,234.23,234.25,233.57,233.63,16701.0,215.6558,215.6742,215.0481,215.1033,16701.0
2023-01-13 15:00:00,233.63,234.03,233.63,234.0,47855.0,215.1033,215.4716,215.1033,215.444,47855.0
2023-01-13 15:10:00,234.01,234.21,233.52,233.52,47177.0,215.4532,215.6373,215.0021,215.0021,47177.0
2023-01-13 15:20:00,233.52,234.1,233.35,234.1,36150.0,215.0021,215.5361,214.8455,215.5361,36150.0
2023-01-13 15:30:00,234.12,234.87,233.96,234.73,81965.0,215.5545,216.245,215.4072,216.1161,81965.0
2023-01-13 15:40:00,234.74,234.74,233.45,233.5,58747.0,216.1253,216.1253,214.9376,214.9836,58747.0
2023-01-13 15:50:00,233.41,233.5,232.39,232.77,202439.0,214.9008,214.9836,213.9617,214.3115,202439.0
2023-01-17 09:30:00,234.23,234.73,232.46,233.03,77736.0,215.6558,216.1161,214.0261,214.5509,77736.0
2023-01-17 09:40:00,232.83,234.1,232.75,233.46,39889.0,214.3668,215.5361,214.2931,214.9468,39889.0
2023-01-17 09:50:00,233.35,233.59,232.7,232.94,27838.0,214.8455,215.0665,214.2471,214.4681,27838.0
2023-01-17 10:00:00,233.06,234.75,233.06,233.86,24787.0,214.5785,216.1345,214.5785,215.3151,24787.0
2023-01-17 10:10:00,233.85,234.72,233.49,234.45,21429.0,215.3059,216.1069,214.9744,215.8583,21429.0
2023-01-17 10:20:00,234.39,235.43,234.24,235.34,47688.0,215.8031,216.7606,215.665,216.6777,47688.0
2023-01-17 10:30:00,235.39,235.57,234.98,235.4,37160.0,216.7238,216.8895,216.3463,216.733,37160.0
2023-01-17 10:40:00,235.42,235.44,234.48,235.41,48755.0,216.7514,216.7698,215.8859,216.7422,48755.0
2023-01-17 10:50:00,235.31,235.42,234.34,234.48,17176.0,216.6501,216.7514,215.757,215.8859,17176.0
2023-01-17 11:00:00,234.45,234.67,233.62,234.11,15309.0,215.8583,216.0609,215.0941,215.5453,15309.0
2023-01-17 11:10:00,234.04,234.57,233.74,234.57,29061.0,215.4808,215.9688,215.2046,215.9688,29061.0
2023-01-17 11:20:00,234.64,234.64,233.56,234.21,18101.0,216.0332,216.0332,215.0389,215.6373,18101.0
2023-01-17 11:30:00,234.16,234.23,233.51,233.61,12694.0,215.5913,215.6558,214.9929,215.0849,12694.0
2023-01-17 11:40:00,233.63,234.39,233.63,233.74,14822.0,215.1033,215.8031,215.1033,215.2046,14822.0
2023-01-17 11:50:00,233.76,234.54,233.76,234.12,42153.0,215.223,215.9412,215.223,215.5545,42153.0
2023-01-17 12:00:00,234.1,234.43,233.29,233.29,18546.0,215.5361,215.8399,214.7903,214.7903,18546.0
2023-01-17 12:10:00,233.28,233.43,233.11,233.3,16437.0,214.7811,214.9192,214.6246,214.7995,16437.0
2023-01-17 12:20:00,233.3,233.35,232.79,232.79,28993.0,214.7995,214.8455,214.33,214.33,28993.0
2023-01-17 12:30:00,232.81,233.06,232.33,233.0,38785.0,214.3484,214.5785,213.9064,214.5233,38785.0
2023-01-17 12:40:00,232.96,233.74,232.96,233.44,20106.0,214.4865,215.2046,214.4865,214.9284,20106.0
2023-01-17 12:50:00,233.44,233.89,233.32,233.76,13355.0,214.9284,215.3427,214.8179,215.223,13355.0
2023-01-17 13:00:00,233.68,234.03,233.5,233.56,14795.0,215.1494,215.4716,214.9836,215.0389,14795.0
2023-01-17 13:10:00,233.49,234.04,233.43,233.97,16466.0,214.9744,215.4808,214.9192,215.4164,16466.0
2023-01-17 13:20:00,233.97,233.98,233.55,233.84,13343.0,215.4164,215.4256,215.0297,215.2967,13343.0
2023-01-17 13:30:00,233.84,234.05,233.61,233.98,10120.0,215.2967,215.49,215.0849,215.4256,10120.0
2023-01-17 13:40:00,233.96,234.04,233.47,233.7,11579.0,215.4072,215.4808,214.956,215.1678,11579.0
2023-01-17 13:50:00,233.69,233.85,233.56,233.7,10159.0,215.1586,215.3059,215.0389,215.1678,10159.0
2023-01-17 14:00:00,233.77,233.95,233.61,233.84,19877.0,215.2322,215.398,215.0849,215.2967,19877.0
2023-01-17 14:10:00,233.91,233.98,233.23,233.59,16789.0,215.3611,215.4256,214.7351,215.0665,16789.0
2023-01-17 14:20:00,233.53,233.6,232.83,233.53,67143.0,215.0113,215.0757,214.3668,215.0113,67143.0
2023-01-17 14:30:00,233.5,233.82,233.44,233.48,14578.0,214.9836,215.2783,214.9284,214.9652,14578.0
2023-01-17 14:40:00,233.49,233.77,233.46,233.52,19451.0,214.9744,215.2322,214.9468,215.0021,19451.0
2023-01-17 14:50:00,233.53,233.53,232.93,233.13,25073.0,215.0113,215.0113,214.4588,214.643,25073.0
2023-01-17 15:00:00,233.13,233.73,233.12,233.31,18064.0,214.643,215.1954,214.6338,214.8087,18064.0
2023-01-17 15:10:00,233.27,233.27,232.95,233.17,30457.0,214.7719,214.7719,214.4773,214.6798,30457.0
2023-01-17 15:20:00,233.12,233.28,232.74,233.22,31926.0,214.6338,214.7811,214.2839,214.7259,31926.0
2023-01-17 15:30:00,233.22,233.35,232.94,232.94,48614.0,214.7259,214.8455,214.4681,214.4681,48614.0
2023-01-17 15:40:00,232.94,232.96,231.8,231.83,53846.0,214.4681,214.4865,213.4185,213.4461,53846.0
2023-01-17 15:50:00,231.89,231.99,230.96,231.05,200781.0,213.5013,213.5934,212.6451,212.7279,200781.0
2023-01-18 09:30:00,231.26,231.97,230.25,231.47,54484.0,212.9213,213.575,211.9914,213.1146,54484.0
2023-01-18 09:40:00,232.0,232.51,231.72,232.32,17396.0,213.6026,214.0722,213.3448,213.8972,17396.0
2023-01-18 09:50:00,232.45,232.45,230.58,231.21,26162.0,214.0169,214.0169,212.2952,212.8752,26162.0
2023-01-18 10:00:00,231.2,232.19,231.06,231.77,11776.0,212.866,213.7775,212.7371,213.3908,11776.0
2023-01-18 10:10:00,231.88,232.06,230.95,231.25,17317.0,213.4921,213.6578,212.6359,212.9121,17317.0
2023-01-18 10:20:00,231.04,232.03,231.04,232.0,50078.0,212.7187,213.6302,212.7187,213.6026,50078.0
2023-01-18 10:30:00,232.01,232.02,230.32,230.38,11652.0,213.6118,213.621,212.0558,212.1111,11652.0
2023-01-18 10:40:00,230.38,231.26,230.22,230.65,29007.0,212.1111,212.9213,211.9638,212.3597,29007.0
2023-01-18 10:50:00,230.67,230.79,230.34,230.57,20614.0,212.3781,212.4885,212.0742,212.286,20614.0
2023-01-18 11:00:00,230.48,230.63,228.69,228.95,34442.0,212.2031,212.3412,210.5551,210.7945,34442.0
2023-01-18 11:10:00,229.03,229.05,227.36,227.77,29928.0,210.8681,210.8865,209.3305,209.708,29928.0
2023-01-18 11:20:00,227.77,227.87,226.72,227.21,36496.0,209.708,209.8001,208.7413,209.1924,36496.0
2023-01-18 11:30:00,227.26,227.26,225.87,225.88,18025.0,209.2385,209.2385,207.9587,207.9679,18025.0
2023-01-18 11:40:00,225.99,226.47,225.61,226.47,21227.0,208.0692,208.5111,207.7193,208.5111,21227.0
2023-01-18 11:50:00,226.34,226.74,226.2,226.52,13592.0,208.3914,208.7597,208.2625,208.5572,13592.0
2023-01-18 12:00:00,226.45,226.5,225.81,226.16,13075.0,208.4927,208.5387,207.9035,208.2257,13075.0
2023-01-18 12:10:00,226.16,226.32,225.44,225.44,21569.0,208.2257,208.373,207.5628,207.5628,21569.0
2023-01-18 12:20:00,225.46,225.95,225.14,225.18,14761.0,207.5812,208.0324,207.2866,207.3234,14761.0
2023-01-18 12:30:00,225.2,226.14,224.89,225.84,18538.0,207.3418,208.2073,207.0564,207.9311,18538.0
2023-01-18 12:40:00,225.83,226.07,225.67,225.75,7211.0,207.9219,208.1428,207.7746,207.8482,7211.0
2023-01-18 12:50:00,225.83,225.96,225.32,225.36,7332.0,207.9219,208.0416,207.4523,207.4891,7332.0
2023-01-18 13:00:00,225.47,225.61,224.28,224.35,18110.0,207.5904,207.7193,206.4948,206.5592,18110.0
2023-01-18 13:10:00,224.36,225.07,224.24,225.01,31394.0,206.5684,207.2221,206.458,207.1669,31394.0
2023-01-18 13:20:00,225.0,225.3,224.76,225.22,30897.0,207.1577,207.4339,206.9367,207.3602,30897.0
2023-01-18 13:30:00,225.22,226.48,225.08,226.17,34374.0,207.3602,208.5203,207.2313,208.2349,34374.0
2023-01-18 13:40:00,226.17,226.73,225.89,226.49,11424.0,208.2349,208.7505,207.9771,208.5295,11424.0
2023-01-18 13:50:00,226.36,226.44,225.83,225.83,10123.0,208.4098,208.4835,207.9219,207.9219,10123.0
2023-01-18 14:00:00,225.84,225.85,224.99,225.11,18892.0,207.9311,207.9403,207.1485,207.259,18892.0
2023-01-18 14:10:00,225.11,225.77,224.92,225.14,15446.0,207.259,207.8666,207.084,207.2866,15446.0
2023-01-18 14:20:00,225.14,225.48,225.09,225.46,8901.0,207.2866,207.5996,207.2406,207.5812,8901.0
2023-01-18 14:30:00,225.44,226.16,225.33,225.68,31822.0,207.5628,208.2257,207.4615,207.7838,31822.0
2023-01-18 14:40:00,225.61,226.05,225.42,225.89,10720.0,207.7193,208.1244,207.5444,207.9771,10720.0
2023-01-18 14:50:00,225.75,225.75,224.94,224.99,16869.0,207.8482,207.8482,207.1024,207.1485,16869.0
2023-01-18 15:00:00,224.93,225.57,224.77,225.52,18875.0,207.0932,207.6825,206.9459,207.6365,18875.0
2023-01-18 15:10:00,225.52,225.82,224.73,224.73,16572.0,207.6365,207.9127,206.9091,206.9091,16572.0
2023-01-18 15:20:00,224.71,225.33,224.69,225.01,27412.0,206.8907,207.4615,206.8723,207.1669,27412.0
2023-01-18 15:30:00,224.97,225.13,224.67,224.82,63314.0,207.1301,207.2774,206.8539,206.992,63314.0
2023-01-18 15:40:00,224.84,224.9,224.28,224.36,82134.0,207.0104,207.0656,206.4948,206.5684,82134.0
2023-01-18 15:50:00,224.39,225.2,224.35,225.2,282676.0,206.5961,207.3418,206.5592,207.3418,282676.0
2023-01-19 09:30:00,224.07,225.97,223.62,225.94,38015.0,206.3014,208.0508,205.8871,208.0232,38015.0
2023-01-19 09:40:00,225.91,227.11,225.4,226.04,24445.0,207.9955,209.1004,207.526,208.1152,24445.0
2023-01-19 09:50:00,226.08,226.71,225.78,226.22,24553.0,208.152,208.7321,207.8758,208.2809,24553.0
2023-01-19 10:00:00,226.15,227.09,225.76,226.71,23177.0,208.2165,209.082,207.8574,208.7321,23177.0
2023-01-19 10:10:00,226.64,226.77,226.04,226.45,28757.0,208.6676,208.7873,208.1152,208.4927,28757.0
2023-01-19 10:20:00,226.49,226.49,225.8,225.97,14686.0,208.5295,208.5295,207.8943,208.0508,14686.0
2023-01-19 10:30:00,226.02,226.02,225.27,225.49,19490.0,208.0968,208.0968,207.4063,207.6088,19490.0
2023-01-19 10:40:00,225.47,225.55,224.75,224.91,24582.0,207.5904,207.6641,206.9275,207.0748,24582.0
2023-01-19 10:50:00,224.84,225.1,224.3,225.1,23693.0,207.0104,207.2498,206.5132,207.2498,23693.0
2023-01-19 11:00:00,225.11,225.71,224.93,225.59,11416.0,207.259,207.8114,207.0932,207.7009,11416.0
2023-01-19 11:10:00,225.87,225.99,225.22,225.5,8141.0,207.9587,208.0692,207.3602,207.618,8141.0
2023-01-19 11:20:00,225.29,225.38,224.98,225.38,26067.0,207.4247,207.5076,207.1393,207.5076,26067.0
2023-01-19 11:30:00,225.38,225.85,225.01,225.31,12979.0,207.5076,207.9403,207.1669,207.4431,12979.0
2023-01-19 11:40:00,225.37,225.37,224.37,224.72,10712.0,207.4984,207.4984,206.5777,206.8999,10712.0
2023-01-19 11:50:00,224.7,225.08,224.36,224.88,9838.0,206.8815,207.2313,206.5684,207.0472,9838.0
2023-01-19 12:00:00,225.1,225.91,225.08,225.24,10131.0,207.2498,207.9955,207.2313,207.3787,10131.0
2023-01-19 12:10:00,225.38,225.97,225.11,225.71,60669.0,207.5076,208.0508,207.259,207.8114,60669.0
2023-01-19 12:20:00,225.74,225.74,224.8,225.04,9801.0,207.839,207.839,206.9736,207.1945,9801.0
2023-01-19 12:30:00,225.0,225.01,224.65,224.66,11597.0,207.1577,207.1669,206.8354,206.8447,11597.0
2023-01-19 12:40:00,224.8,225.26,224.65,225.12,5291.0,206.9736,207.3971,206.8354,207.2682,5291.0
2023-01-19 12:50:00,224.95,225.01,224.6,224.77,9380.0,207.1117,207.1669,206.7894,206.9459,9380.0
2023-01-19 13:00:00,224.77,225.06,224.28,224.28,13970.0,206.9459,207.2129,206.4948,206.4948,13970.0
2023-01-19 13:10:00,224.2,224.52,223.97,224.45,19972.0,206.4211,206.7158,206.2094,206.6513,19972.0
2023-01-19 13:20:00,224.4,224.55,223.59,223.64,16608.0,206.6053,206.7434,205.8595,205.9055,16608.0
2023-01-19 13:30:00,223.78,224.69,223.59,224.66,15311.0,206.0344,206.8723,205.8595,206.8447,15311.0
2023-01-19 13:40:00,224.78,225.03,224.51,224.84,11998.0,206.9551,207.1853,206.7065,207.0104,11998.0
2023-01-19 13:50:00,224.78,224.78,224.32,224.64,27400.0,206.9551,206.9551,206.5316,206.8262,27400.0
2023-01-19 14:00:00,224.67,224.69,224.24,224.51,23789.0,206.8539,206.8723,206.458,206.7065,23789.0
2023-01-19 14:10:00,224.52,224.9,224.46,224.62,49648.0,206.7158,207.0656,206.6605,206.8078,49648.0
2023-01-19 14:20:00,224.7,225.49,224.64,224.96,15204.0,206.8815,207.6088,206.8262,207.1209,15204.0
2023-01-19 14:30:00,224.89,225.06,224.7,224.77,30141.0,207.0564,207.2129,206.8815,206.9459,30141.0
2023-01-19 14:40:00,224.75,224.75,224.25,224.32,28142.0,206.9275,206.9275,206.4672,206.5316,28142.0
2023-01-19 14:50:00,224.31,224.64,224.07,224.42,15223.0,206.5224,206.8262,206.3014,206.6237,15223.0
2023-01-19 15:00:00,224.4,224.71,224.11,224.12,23414.0,206.6053,206.8907,206.3383,206.3475,23414.0
2023-01-19 15:10:00,224.12,224.46,223.83,224.08,39497.0,206.3475,206.6605,206.0805,206.3106,39497.0
2023-01-19 15:20:00,224.06,224.08,223.55,223.76,25073.0,206.2922,206.3106,205.8227,206.016,25073.0
2023-01-19 15:30:00,223.8,224.42,223.7,224.03,60738.0,206.0529,206.6237,205.9608,206.2646,60738.0
2023-01-19 15:40:00,224.03,224.04,223.6,223.69,51146.0,206.2646,206.2738,205.8687,205.9516,51146.0
2023-01-19 15:50:00,223.74,223.88,222.96,223.35,135796.0,205.9976,206.1265,205.2795,205.6385,135796.0
2023-01-20 09:30:00,221.36,221.76,214.46,217.83,295415.0,203.8063,204.1746,197.4535,200.5563,295415.0
2023-01-20 09:40:00,217.55,219.33,217.16,218.59,83255.0,200.2985,201.9373,199.9394,201.256,83255.0
2023-01-20 09:50:00,218.66,219.03,218.23,218.3,42525.0,201.3204,201.6611,200.9245,200.989,42525.0
2023-01-20 10:00:00,218.3,218.84,217.83,218.4,19057.0,200.989,201.4862,200.5563,201.0811,19057.0
2023-01-20 10:10:00,218.51,219.25,217.46,217.48,20590.0,201.1823,201.8637,200.2156,200.234,20590.0
2023-01-20 10:20:00,217.49,218.0,217.23,217.65,46379.0,200.2432,200.7128,200.0038,200.3905,46379.0
2023-01-20 10:30:00,217.71,217.94,216.46,216.47,39194.0,200.4458,200.6575,199.2949,199.3041,39194.0
2023-01-20 10:40:00,216.35,217.22,216.14,217.04,30227.0,199.1936,199.9946,199.0003,199.8289,30227.0
2023-01-20 10:50:00,217.09,217.63,216.89,217.24,29971.0,199.8749,200.3721,199.6908,200.0131,29971.0
2023-01-20 11:00:00,217.29,218.12,217.13,217.64,73283.0,200.0591,200.8233,199.9118,200.3813,73283.0
2023-01-20 11:10:00,217.65,218.86,217.65,218.71,110320.0,200.3905,201.5046,200.3905,201.3665,110320.0
2023-01-20 11:20:00,218.7,218.84,218.4,218.56,25659.0,201.3573,201.4862,201.0811,201.2284,25659.0
2023-01-20 11:30:00,218.61,218.91,218.05,218.11,24250.0,201.2744,201.5506,200.7588,200.8141,24250.0
2023-01-20 11:40:00,218.11,218.22,217.89,218.0,26793.0,200.8141,200.9153,200.6115,200.7128,26793.0
2023-01-20 11:50:00,218.13,218.48,217.99,218.07,30539.0,200.8325,201.1547,200.7036,200.7772,30539.0
2023-01-20 12:00:00,218.14,218.83,218.14,218.75,21777.0,200.8417,201.477,200.8417,201.4033,21777.0
2023-01-20 12:10:00,218.74,218.97,218.08,218.15,21141.0,201.3941,201.6059,200.7864,200.8509,21141.0
2023-01-20 12:20:00,218.09,218.29,217.94,217.97,58492.0,200.7956,200.9798,200.6575,200.6852,58492.0
2023-01-20 12:30:00,217.97,218.32,217.82,218.11,27470.0,200.6852,201.0074,200.5471,200.8141,27470.0
2023-01-20 12:40:00,218.12,218.18,217.78,217.98,17885.0,200.8233,200.8785,200.5102,200.6944,17885.0
2023-01-20 12:50:00,218.07,218.45,217.97,218.01,30690.0,200.7772,201.1271,200.6852,200.722,30690.0
2023-01-20 13:00:00,218.14,218.28,217.73,218.0,16317.0,200.8417,200.9706,200.4642,200.7128,16317.0
2023-01-20 13:10:00,218.04,218.16,217.65,217.72,20059.0,200.7496,200.8601,200.3905,200.455,20059.0
2023-01-20 13:20:00,217.59,218.08,217.47,218.02,28259.0,200.3353,200.7864,200.2248,200.7312,28259.0
2023-01-20 13:30:00,218.08,219.42,218.03,219.38,23091.0,200.7864,202.0202,200.7404,201.9834,23091.0
2023-01-20 13:40:00,219.34,219.52,219.18,219.52,19192.0,201.9465,202.1123,201.7992,202.1123,19192.0
2023-01-20 13:50:00,219.54,219.68,218.83,218.83,13312.0,202.1307,202.2596,201.477,201.477,13312.0
2023-01-20 14:00:00,218.82,219.07,218.57,218.93,32600.0,201.4678,201.6979,201.2376,201.569,32600.0
2023-01-20 14:10:00,219.03,219.26,219.03,219.18,14664.0,201.6611,201.8729,201.6611,201.7992,14664.0
2023-01-20 14:20:00,219.13,219.65,219.12,219.62,24052.0,201.7532,202.2319,201.744,202.2043,24052.0
2023-01-20 14:30:00,219.65,220.25,219.49,220.21,29443.0,202.2319,202.7844,202.0846,202.7475,29443.0
2023-01-20 14:40:00,220.21,220.64,220.2,220.63,20715.0,202.7475,203.1434,202.7383,203.1342,20715.0
2023-01-20 14:50:00,220.58,220.67,220.26,220.55,17629.0,203.0882,203.1711,202.7936,203.0606,17629.0
2023-01-20 15:00:00,220.6,221.1,220.6,220.9,41291.0,203.1066,203.567,203.1066,203.3828,41291.0
2023-01-20 15:10:00,220.9,221.01,220.63,220.78,61828.0,203.3828,203.4841,203.1342,203.2723,61828.0
2023-01-20 15:20:00,220.88,220.88,220.27,220.5,35151.0,203.3644,203.3644,202.8028,203.0145,35151.0
2023-01-20 15:30:00,220.51,220.65,219.82,219.95,48934.0,203.0237,203.1526,202.3885,202.5082,48934.0
2023-01-20 15:40:00,219.91,220.13,219.65,220.11,93941.0,202.4713,202.6739,202.2319,202.6555,93941.0
2023-01-20 15:50:00,220.13,221.57,220.06,221.52,253142.0,202.6739,203.9997,202.6094,203.9537,253142.0
2023-01-23 09:30:00,218.89,219.99,215.73,216.11,65209.0,201.5322,202.545,198.6228,198.9727,65209.0
2023-01-23 09:40:00,216.29,217.23,215.99,216.24,49858.0,199.1384,200.0038,198.8622,199.0924,49858.0
2023-01-23 09:50:00,216.27,217.61,215.88,217.56,56543.0,199.12,200.3537,198.7609,200.3077,56543.0
2023-01-23 10:00:00,217.51,217.87,216.26,216.3,54540.0,200.2616,200.5931,199.1108,199.1476,54540.0
2023-01-23 10:10:00,216.33,217.5,216.17,216.58,34408.0,199.1752,200.2524,199.0279,199.4054,34408.0
2023-01-23 10:20:00,216.42,217.29,216.31,216.44,39713.0,199.2581,200.0591,199.1568,199.2765,39713.0
2023-01-23 10:30:00,216.4,216.75,215.68,216.53,56259.0,199.2397,199.5619,198.5768,199.3594,56259.0
2023-01-23 10:40:00,216.62,216.67,215.5,216.05,57676.0,199.4422,199.4883,198.411,198.9174,57676.0
2023-01-23 10:50:00,215.98,216.23,215.23,216.09,88164.0,198.853,199.0831,198.1624,198.9542,88164.0
2023-01-23 11:00:00,215.91,216.89,215.9,216.69,85407.0,198.7885,199.6908,198.7793,199.5067,85407.0
2023-01-23 11:10:00,216.81,217.08,216.31,217.0,68891.0,199.6172,199.8657,199.1568,199.7921,68891.0
2023-01-23 11:20:00,217.03,217.66,216.9,217.4,32304.0,199.8197,200.3997,199.7,200.1604,32304.0
2023-01-23 11:30:00,217.51,217.74,216.72,217.34,34244.0,200.2616,200.4734,199.5343,200.1051,34244.0
2023-01-23 11:40:00,217.47,217.6,216.96,216.99,38025.0,200.2248,200.3445,199.7553,199.7829,38025.0
2023-01-23 11:50:00,217.1,218.34,216.92,218.23,23523.0,199.8842,201.0258,199.7184,200.9245,23523.0
2023-01-23 12:00:00,218.27,218.68,217.74,217.76,21515.0,200.9614,201.3389,200.4734,200.4918,21515.0
2023-01-23 12:10:00,217.73,218.35,217.72,218.13,13485.0,200.4642,201.035,200.455,200.8325,13485.0
2023-01-23 12:20:00,218.07,218.45,217.94,218.34,15840.0,200.7772,201.1271,200.6575,201.0258,15840.0
2023-01-23 12:30:00,218.26,218.87,218.26,218.59,47984.0,200.9522,201.5138,200.9522,201.256,47984.0
2023-01-23 12:40:00,218.59,218.97,218.57,218.64,29723.0,201.256,201.6059,201.2376,201.302,29723.0
2023-01-23 12:50:00,218.64,219.13,218.42,218.94,29519.0,201.302,201.7532,201.0995,201.5782,29519.0
2023-01-23 13:00:00,218.88,219.0,218.44,218.51,51689.0,201.523,201.6335,201.1179,201.1823,51689.0
2023-01-23 13:10:00,218.52,218.71,218.28,218.44,21478.0,201.1916,201.3665,200.9706,201.1179,21478.0
2023-01-23 13:20:00,218.44,218.51,217.72,217.89,38325.0,201.1179,201.1823,200.455,200.6115,38325.0
2023-01-23 13:30:00,217.9,218.22,217.81,218.01,27667.0,200.6207,200.9153,200.5379,200.722,27667.0
2023-01-23 13:40:00,218.0,218.67,217.99,218.49,23955.0,200.7128,201.3297,200.7036,201.1639,23955.0
2023-01-23 13:50:00,218.53,218.93,218.43,218.63,21078.0,201.2008,201.569,201.1087,201.2928,21078.0
2023-01-23 14:00:00,218.57,218.62,217.51,217.97,20618.0,201.2376,201.2836,200.2616,200.6852,20618.0
2023-01-23 14:10:00,217.92,217.92,217.48,217.67,12953.0,200.6391,200.6391,200.234,200.409,12953.0
2023-01-23 14:20:00,217.68,217.72,216.97,217.25,27981.0,200.4182,200.455,199.7645,200.0223,27981.0
2023-01-23 14:30:00,217.13,217.61,216.92,216.92,33199.0,199.9118,200.3537,199.7184,199.7184,33199.0
2023-01-23 14:40:00,216.88,216.99,216.12,216.28,15665.0,199.6816,199.7829,198.9819,199.1292,15665.0
2023-01-23 14:50:00,216.24,216.29,215.61,215.74,28556.0,199.0924,199.1384,198.5123,198.632,28556.0
2023-01-23 15:00:00,215.69,215.75,215.2,215.58,32342.0,198.586,198.6412,198.1348,198.4847,32342.0
2023-01-23 15:10:00,215.53,216.16,215.53,215.87,18288.0,198.4387,199.0187,198.4387,198.7517,18288.0
2023-01-23 15:20:00,215.84,216.21,215.64,216.06,29092.0,198.7241,199.0647,198.5399,198.9266,29092.0
2023-01-23 15:30:00,216.13,216.36,215.26,215.43,27011.0,198.9911,199.2028,198.1901,198.3466,27011.0
2023-01-23 15:40:00,215.43,215.74,215.1,215.65,45532.0,198.3466,198.632,198.0428,198.5491,45532.0
2023-01-23 15:50:00,215.65,215.78,215.46,215.65,149979.0,198.5491,198.6688,198.3742,198.5491,149979.0
2023-01-24 09:30:00,214.93,215.27,213.3,214.12,79177.0,197.8862,198.1993,196.3855,197.1405,79177.0
2023-01-24 09:40:00,214.01,214.79,213.5,214.02,38311.0,197.0392,197.7573,196.5696,197.0484,38311.0
2023-01-24 09:50:00,214.12,214.19,212.64,212.86,37015.0,197.1405,197.2049,195.7778,195.9804,37015.0
2023-01-24 10:00:00,212.81,214.74,212.66,214.45,21655.0,195.9343,197.7113,195.7962,197.4443,21655.0
2023-01-24 10:10:00,214.45,214.77,213.95,214.12,26500.0,197.4443,197.7389,196.9839,197.1405,26500.0
2023-01-24 10:20:00,214.1,214.66,213.9,214.52,15581.0,197.1221,197.6376,196.9379,197.5087,15581.0
2023-01-24 10:30:00,214.59,215.22,214.38,214.86,55102.0,197.5732,198.1532,197.3798,197.8218,55102.0
2023-01-24 10:40:00,214.88,216.56,214.75,216.5,21111.0,197.8402,199.387,197.7205,199.3317,21111.0
2023-01-24 10:50:00,216.45,216.47,215.82,216.01,41318.0,199.2857,199.3041,198.7057,198.8806,41318.0
2023-01-24 11:00:00,216.12,216.23,215.83,215.9,29098.0,198.9819,199.0831,198.7149,198.7793,29098.0
2023-01-24 11:10:00,215.95,216.12,215.61,215.71,46493.0,198.8253,198.9819,198.5123,198.6044,46493.0
2023-01-24 11:20:00,215.69,216.2,215.65,216.02,21586.0,198.586,199.0555,198.5491,198.8898,21586.0
2023-01-24 11:30:00,215.91,215.92,215.32,215.61,24127.0,198.7885,198.7977,198.2453,198.5123,24127.0
2023-01-24 11:40:00,215.68,215.71,215.28,215.46,21201.0,198.5768,198.6044,198.2085,198.3742,21201.0
2023-01-24 11:50:00,215.46,215.65,215.21,215.22,12266.0,198.3742,198.5491,198.144,198.1532,12266.0
2023-01-24 12:00:00,215.16,215.21,214.61,215.15,12575.0,198.098,198.144,197.5916,198.0888,12575.0
2023-01-24 12:10:00,215.17,215.45,214.97,215.02,14559.0,198.1072,198.365,197.9231,197.9691,14559.0
2023-01-24 12:20:00,214.94,215.1,214.71,214.91,25769.0,197.8954,198.0428,197.6837,197.8678,25769.0
2023-01-24 12:30:00,214.88,215.04,214.59,214.67,15243.0,197.8402,197.9875,197.5732,197.6469,15243.0
2023-01-24 12:40:00,214.7,214.93,214.65,214.65,6946.0,197.6745,197.8862,197.6284,197.6284,6946.0
2023-01-24 12:50:00,214.72,214.95,214.58,214.74,11708.0,197.6929,197.9046,197.564,197.7113,11708.0
2023-01-24 13:00:00,214.7,214.95,214.66,214.92,14733.0,197.6745,197.9046,197.6376,197.877,14733.0
2023-01-24 13:10:00,214.96,215.01,214.72,214.78,18733.0,197.9139,197.9599,197.6929,197.7481,18733.0
2023-01-24 13:20:00,214.7,214.92,214.6,214.82,49527.0,197.6745,197.877,197.5824,197.785,49527.0
2023-01-24 13:30:00,214.84,214.84,214.62,214.73,17219.0,197.8034,197.8034,197.6008,197.7021,17219.0
2023-01-24 13:40:00,214.7,215.0,214.67,214.76,38443.0,197.6745,197.9507,197.6469,197.7297,38443.0
2023-01-24 13:50:00,214.77,214.9,214.64,214.79,19143.0,197.7389,197.8586,197.6192,197.7573,19143.0
2023-01-24 14:00:00,214.8,214.85,214.39,214.8,13818.0,197.7665,197.8126,197.3891,197.7665,13818.0
2023-01-24 14:10:00,214.85,214.9,214.69,214.77,13458.0,197.8126,197.8586,197.6653,197.7389,13458.0
2023-01-24 14:20:00,214.65,214.9,214.55,214.87,14936.0,197.6284,197.8586,197.5364,197.831,14936.0
2023-01-24 14:30:00,214.87,215.1,214.63,215.02,24077.0,197.831,198.0428,197.61,197.9691,24077.0
2023-01-24 14:40:00,215.01,215.74,214.98,215.46,8742.0,197.9599,198.632,197.9323,198.3742,8742.0
2023-01-24 14:50:00,215.43,215.75,215.35,215.41,19071.0,198.3466,198.6412,198.2729,198.3282,19071.0
2023-01-24 15:00:00,215.41,215.61,215.15,215.15,15241.0,198.3282,198.5123,198.0888,198.0888,15241.0
2023-01-24 15:10:00,215.15,215.52,215.1,215.38,22340.0,198.0888,198.4294,198.0428,198.3005,22340.0
2023-01-24 15:20:00,215.36,215.72,215.21,215.63,17719.0,198.2821,198.6136,198.144,198.5307,17719.0
2023-01-24 15:30:00,215.57,215.57,214.71,215.06,46272.0,198.4755,198.4755,197.6837,198.0059,46272.0
2023-01-24 15:40:00,215.07,215.07,214.38,214.56,51900.0,198.0151,198.0151,197.3798,197.5456,51900.0
2023-01-24 15:50:00,214.52,215.3,214.34,215.16,197072.0,197.5087,198.2269,197.343,198.098,197072.0
2023-01-25 09:30:00,213.91,214.73,212.79,214.36,51697.0,196.9471,197.7021,195.9159,197.3614,51697.0
2023-01-25 09:40:00,214.41,215.17,214.21,215.01,23559.0,197.4075,198.1072,197.2233,197.9599,23559.0
2023-01-25 09:50:00,215.03,215.26,213.84,214.04,31767.0,197.9783,198.1901,196.8827,197.0668,31767.0
2023-01-25 10:00:00,213.91,215.69,213.87,215.13,40071.0,196.9471,198.586,196.9103,198.0704,40071.0
2023-01-25 10:10:00,215.1,215.17,214.45,214.56,19608.0,198.0428,198.1072,197.4443,197.5456,19608.0
2023-01-25 10:20:00,214.48,214.87,213.82,214.72,18614.0,197.4719,197.831,196.8643,197.6929,18614.0
2023-01-25 10:30:00,214.77,215.17,213.84,213.93,34173.0,197.7389,198.1072,196.8827,196.9655,34173.0
2023-01-25 10:40:00,213.87,214.53,213.8,214.3,35480.0,196.9103,197.518,196.8458,197.3062,35480.0
2023-01-25 10:50:00,214.3,214.83,214.17,214.58,18376.0,197.3062,197.7942,197.1865,197.564,18376.0
2023-01-25 11:00:00,214.62,214.93,214.3,214.62,18636.0,197.6008,197.8862,197.3062,197.6008,18636.0
2023-01-25 11:10:00,214.64,214.84,214.2,214.84,41783.0,197.6192,197.8034,197.2141,197.8034,41783.0
2023-01-25 11:20:00,214.84,215.24,214.77,215.03,21659.0,197.8034,198.1717,197.7389,197.9783,21659.0
2023-01-25 11:30:00,215.03,216.09,215.01,215.39,46512.0,197.9783,198.9542,197.9599,198.3098,46512.0
2023-01-25 11:40:00,215.31,215.41,214.85,214.91,22607.0,198.2361,198.3282,197.8126,197.8678,22607.0
2023-01-25 11:50:00,215.07,215.67,215.04,215.56,29133.0,198.0151,198.5676,197.9875,198.4663,29133.0
2023-01-25 12:00:00,215.5,215.88,215.27,215.88,18804.0,198.411,198.7609,198.1993,198.7609,18804.0
2023-01-25 12:10:00,215.82,215.95,215.36,215.37,14785.0,198.7057,198.8253,198.2821,198.2913,14785.0
2023-01-25 12:20:00,215.22,215.26,214.92,215.02,10162.0,198.1532,198.1901,197.877,197.9691,10162.0
2023-01-25 12:30:00,215.0,215.13,214.74,215.13,7972.0,197.9507,198.0704,197.7113,198.0704,7972.0
2023-01-25 12:40:00,215.12,215.49,214.98,215.49,9211.0,198.0612,198.4018,197.9323,198.4018,9211.0
2023-01-25 12:50:00,215.49,215.74,215.43,215.67,16062.0,198.4018,198.632,198.3466,198.5676,16062.0
2023-01-25 13:00:00,215.75,215.97,215.36,215.91,23853.0,198.6412,198.8438,198.2821,198.7885,23853.0
2023-01-25 13:10:00,215.98,216.29,215.83,215.95,16871.0,198.853,199.1384,198.7149,198.8253,16871.0
2023-01-25 13:20:00,215.89,216.08,215.75,215.89,34416.0,198.7701,198.945,198.6412,198.7701,34416.0
2023-01-25 13:30:00,215.97,216.72,215.91,216.61,21645.0,198.8438,199.5343,198.7885,199.433,21645.0
2023-01-25 13:40:00,216.61,217.43,216.6,217.35,30928.0,199.433,200.188,199.4238,200.1143,30928.0
2023-01-25 13:50:00,217.28,217.35,216.83,217.12,14864.0,200.0499,200.1143,199.6356,199.9026,14864.0
2023-01-25 14:00:00,217.17,217.39,216.94,217.37,14206.0,199.9486,200.1512,199.7368,200.1327,14206.0
2023-01-25 14:10:00,217.34,218.47,217.31,218.46,16321.0,200.1051,201.1455,200.0775,201.1363,16321.0
2023-01-25 14:20:00,218.31,218.32,217.32,217.4,23959.0,200.9982,201.0074,200.0867,200.1604,23959.0
2023-01-25 14:30:00,217.42,217.62,216.86,217.27,46856.0,200.1788,200.3629,199.6632,200.0407,46856.0
2023-01-25 14:40:00,217.34,218.22,217.28,218.22,23185.0,200.1051,200.9153,200.0499,200.9153,23185.0
2023-01-25 14:50:00,218.22,218.37,217.96,218.07,30234.0,200.9153,201.0534,200.676,200.7772,30234.0
2023-01-25 15:00:00,218.06,219.4,218.06,219.02,34630.0,200.768,202.0018,200.768,201.6519,34630.0
2023-01-25 15:10:00,218.99,219.04,218.21,218.31,20129.0,201.6243,201.6703,200.9061,200.9982,20129.0
2023-01-25 15:20:00,218.26,218.29,217.84,218.2,18394.0,200.9522,200.9798,200.5655,200.8969,18394.0
2023-01-25 15:30:00,218.27,218.77,218.13,218.4,42060.0,200.9614,201.4217,200.8325,201.0811,42060.0
2023-01-25 15:40:00,218.39,218.48,218.06,218.14,45430.0,201.0719,201.1547,200.768,200.8417,45430.0
2023-01-25 15:50:00,218.1,218.79,217.87,218.55,165581.0,200.8049,201.4401,200.5931,201.2192,165581.0
2023-01-26 09:30:00,219.84,221.5,219.39,220.33,35673.0,202.4069,203.9352,201.9926,202.858,35673.0
2023-01-26 09:40:00,220.32,220.68,219.42,219.56,30319.0,202.8488,203.1803,202.0202,202.1491,30319.0
2023-01-26 09:50:00,219.78,220.61,219.27,219.74,12535.0,202.3516,203.1158,201.8821,202.3148,12535.0
2023-01-26 10:00:00,219.55,219.96,219.08,219.61,9983.0,202.1399,202.5174,201.7071,202.1951,9983.0
2023-01-26 10:10:00,219.7,220.81,219.7,220.56,12680.0,202.278,203.3,202.278,203.0698,12680.0
2023-01-26 10:20:00,220.64,220.92,219.79,219.91,11255.0,203.1434,203.4012,202.3608,202.4713,11255.0
2023-01-26 10:30:00,219.92,220.31,219.83,219.86,19749.0,202.4805,202.8396,202.3977,202.4253,19749.0
2023-01-26 10:40:00,219.89,220.24,219.83,220.15,14256.0,202.4529,202.7752,202.3977,202.6923,14256.0
2023-01-26 10:50:00,220.16,220.26,218.64,218.79,18825.0,202.7015,202.7936,201.302,201.4401,18825.0
2023-01-26 11:00:00,218.61,219.45,218.5,219.45,17905.0,201.2744,202.0478,201.1731,202.0478,17905.0
2023-01-26 11:10:00,219.53,219.7,218.94,219.55,11106.0,202.1215,202.278,201.5782,202.1399,11106.0
2023-01-26 11:20:00,219.66,219.83,219.08,219.69,8804.0,202.2411,202.3977,201.7071,202.2688,8804.0
2023-01-26 11:30:00,219.63,220.34,219.55,220.22,12509.0,202.2135,202.8672,202.1399,202.7567,12509.0
2023-01-26 11:40:00,220.08,220.54,219.92,220.42,8874.0,202.6278,203.0514,202.4805,202.9409,8874.0
2023-01-26 11:50:00,220.36,220.36,219.8,220.11,12396.0,202.8856,202.8856,202.37,202.6555,12396.0
2023-01-26 12:00:00,220.2,220.64,220.12,220.64,9052.0,202.7383,203.1434,202.6647,203.1434,9052.0
2023-01-26 12:10:00,220.59,220.85,220.53,220.53,9931.0,203.0974,203.3368,203.0422,203.0422,9931.0
2023-01-26 12:20:00,220.58,220.73,220.41,220.58,11242.0,203.0882,203.2263,202.9317,203.0882,11242.0
2023-01-26 12:30:00,220.51,220.88,220.4,220.61,13549.0,203.0237,203.3644,202.9225,203.1158,13549.0
2023-01-26 12:40:00,220.68,220.76,219.94,220.15,6875.0,203.1803,203.2539,202.4989,202.6923,6875.0
2023-01-26 12:50:00,220.11,220.52,219.97,219.97,16229.0,202.6555,203.033,202.5266,202.5266,16229.0
2023-01-26 13:00:00,219.95,220.21,219.86,220.03,9471.0,202.5082,202.7475,202.4253,202.5818,9471.0
2023-01-26 13:10:00,220.04,220.44,220.04,220.1,7737.0,202.591,202.9593,202.591,202.6463,7737.0
2023-01-26 13:20:00,220.12,220.53,220.11,220.34,7771.0,202.6647,203.0422,202.6555,202.8672,7771.0
2023-01-26 13:30:00,220.28,221.04,220.28,221.03,7243.0,202.812,203.5117,202.812,203.5025,7243.0
2023-01-26 13:40:00,220.98,221.27,220.97,221.01,10175.0,203.4565,203.7235,203.4473,203.4841,10175.0
2023-01-26 13:50:00,220.95,221.09,220.83,220.94,14781.0,203.4289,203.5578,203.3184,203.4196,14781.0
2023-01-26 14:00:00,220.93,221.35,220.59,221.25,10238.0,203.4104,203.7971,203.0974,203.7051,10238.0
2023-01-26 14:10:00,221.24,221.3,220.96,221.0,12289.0,203.6959,203.7511,203.4381,203.4749,12289.0
2023-01-26 14:20:00,221.05,221.25,220.51,220.73,6438.0,203.5209,203.7051,203.0237,203.2263,6438.0
2023-01-26 14:30:00,220.74,220.89,220.58,220.68,11123.0,203.2355,203.3736,203.0882,203.1803,11123.0
2023-01-26 14:40:00,220.72,221.04,220.67,220.67,12046.0,203.2171,203.5117,203.1711,203.1711,12046.0
2023-01-26 14:50:00,220.49,220.65,220.4,220.63,10015.0,203.0053,203.1526,202.9225,203.1342,10015.0
2023-01-26 15:00:00,220.65,220.69,220.22,220.51,16107.0,203.1526,203.1895,202.7567,203.0237,16107.0
2023-01-26 15:10:00,220.48,220.78,220.48,220.66,11774.0,202.9961,203.2723,202.9961,203.1618,11774.0
2023-01-26 15:20:00,220.7,220.7,220.17,220.5,19403.0,203.1987,203.1987,202.7107,203.0145,19403.0
2023-01-26 15:30:00,220.48,220.72,220.24,220.31,17837.0,202.9961,203.2171,202.7752,202.8396,17837.0
2023-01-26 15:40:00,220.31,220.62,220.3,220.62,17511.0,202.8396,203.125,202.8304,203.125,17511.0
2023-01-26 15:50:00,220.55,221.12,220.47,221.1,87354.0,203.0606,203.5854,202.9869,203.567,87354.0
2023-01-27 09:30:00,220.71,221.16,220.14,220.73,33339.0,203.2079,203.6222,202.6831,203.2263,33339.0
2023-01-27 09:40:00,220.79,221.54,220.6,221.33,25626.0,203.2815,203.9721,203.1066,203.7787,25626.0
2023-01-27 09:50:00,221.45,221.75,220.05,220.18,17596.0,203.8892,204.1654,202.6002,202.7199,17596.0
2023-01-27 10:00:00,220.63,221.84,220.26,221.44,30396.0,203.1342,204.2483,202.7936,203.88,30396.0
2023-01-27 10:10:00,221.46,221.75,221.16,221.21,34935.0,203.8984,204.1654,203.6222,203.6682,34935.0
2023-01-27 10:20:00,221.22,221.61,220.83,221.61,17861.0,203.6774,204.0365,203.3184,204.0365,17861.0
2023-01-27 10:30:00,221.68,221.73,221.12,221.21,13020.0,204.101,204.147,203.5854,203.6682,13020.0
2023-01-27 10:40:00,221.2,221.42,220.52,220.59,12053.0,203.659,203.8616,203.033,203.0974,12053.0
2023-01-27 10:50:00,220.66,220.66,219.98,220.43,8911.0,203.1618,203.1618,202.5358,202.9501,8911.0
2023-01-27 11:00:00,220.4,220.46,220.01,220.36,33089.0,202.9225,202.9777,202.5634,202.8856,33089.0
2023-01-27 11:10:00,220.27,220.33,220.02,220.02,9776.0,202.8028,202.858,202.5726,202.5726,9776.0
2023-01-27 11:20:00,220.06,220.22,219.43,219.43,22682.0,202.6094,202.7567,202.0294,202.0294,22682.0
2023-01-27 11:30:00,219.53,220.13,219.45,219.59,13603.0,202.1215,202.6739,202.0478,202.1767,13603.0
2023-01-27 11:40:00,219.6,220.84,219.57,220.69,9286.0,202.1859,203.3276,202.1583,203.1895,9286.0
2023-01-27 11:50:00,220.66,221.07,220.64,220.93,11428.0,203.1618,203.5393,203.1434,203.4104,11428.0
2023-01-27 12:00:00,220.79,220.95,220.52,220.72,5694.0,203.2815,203.4289,203.033,203.2171,5694.0
2023-01-27 12:10:00,220.79,221.1,220.64,221.1,8077.0,203.2815,203.567,203.1434,203.567,8077.0
2023-01-27 12:20:00,221.06,221.2,220.44,220.64,12993.0,203.5301,203.659,202.9593,203.1434,12993.0
2023-01-27 12:30:00,220.56,220.87,220.53,220.87,6756.0,203.0698,203.3552,203.0422,203.3552,6756.0
2023-01-27 12:40:00,220.86,220.92,220.7,220.7,5084.0,203.346,203.4012,203.1987,203.1987,5084.0
2023-01-27 12:50:00,220.6,220.64,220.18,220.56,17355.0,203.1066,203.1434,202.7199,203.0698,17355.0
2023-01-27 13:00:00,220.55,220.58,220.24,220.25,5129.0,203.0606,203.0882,202.7752,202.7844,5129.0
2023-01-27 13:10:00,220.28,220.46,220.07,220.39,8654.0,202.812,202.9777,202.6186,202.9133,8654.0
2023-01-27 13:20:00,220.39,220.81,220.28,220.74,12482.0,202.9133,203.3,202.812,203.2355,12482.0
2023-01-27 13:30:00,220.84,221.4,220.83,221.21,6390.0,203.3276,203.8432,203.3184,203.6682,6390.0
2023-01-27 13:40:00,221.16,221.18,220.52,220.53,6357.0,203.6222,203.6406,203.033,203.0422,6357.0
2023-01-27 13:50:00,220.55,220.67,220.37,220.51,5968.0,203.0606,203.1711,202.8948,203.0237,5968.0
2023-01-27 14:00:00,220.55,221.16,220.55,220.99,10818.0,203.0606,203.6222,203.0606,203.4657,10818.0
2023-01-27 14:10:00,221.0,221.91,221.0,221.91,4906.0,203.4749,204.3127,203.4749,204.3127,4906.0
2023-01-27 14:20:00,221.93,221.93,221.57,221.68,12949.0,204.3311,204.3311,203.9997,204.101,12949.0
2023-01-27 14:30:00,221.68,221.87,221.56,221.66,16091.0,204.101,204.2759,203.9905,204.0826,16091.0
2023-01-27 14:40:00,221.66,221.69,221.36,221.62,7145.0,204.0826,204.1102,203.8063,204.0457,7145.0
2023-01-27 14:50:00,221.65,221.72,221.48,221.48,9792.0,204.0733,204.1378,203.9168,203.9168,9792.0
2023-01-27 15:00:00,221.55,221.92,221.55,221.74,13770.0,203.9813,204.3219,203.9813,204.1562,13770.0
2023-01-27 15:10:00,221.76,221.8,221.37,221.68,12585.0,204.1746,204.2114,203.8155,204.101,12585.0
2023-01-27 15:20:00,221.65,221.68,221.3,221.3,14621.0,204.0733,204.101,203.7511,203.7511,14621.0
2023-01-27 15:30:00,221.37,221.55,221.14,221.28,19090.0,203.8155,203.9813,203.6038,203.7327,19090.0
2023-01-27 15:40:00,221.33,221.48,220.93,221.11,29337.0,203.7787,203.9168,203.4104,203.5762,29337.0
2023-01-27 15:50:00,221.12,221.37,220.43,220.79,108321.0,203.5854,203.8155,202.9501,203.2815,108321.0
2023-01-30 09:30:00,219.99,220.77,218.69,220.77,23308.0,202.545,203.2631,201.3481,203.2631,23308.0
2023-01-30 09:40:00,220.71,222.58,220.41,221.83,25065.0,203.2079,204.9296,202.9317,204.2391,25065.0
2023-01-30 09:50:00,221.8,221.8,220.92,220.97,19212.0,204.2114,204.2114,203.4012,203.4473,19212.0
2023-01-30 10:00:00,221.02,221.88,220.81,220.81,25842.0,203.4933,204.2851,203.3,203.3,25842.0
2023-01-30 10:10:00,221.05,221.08,220.35,220.52,18927.0,203.5209,203.5485,202.8764,203.033,18927.0
2023-01-30 10:20:00,220.5,220.68,219.65,219.98,27880.0,203.0145,203.1803,202.2319,202.5358,27880.0
2023-01-30 10:30:00,219.93,219.93,219.08,219.09,45042.0,202.4897,202.4897,201.7071,201.7163,45042.0
2023-01-30 10:40:00,219.16,219.16,218.2,218.8,29494.0,201.7808,201.7808,200.8969,201.4493,29494.0
2023-01-30 10:50:00,218.78,219.45,218.56,219.4,15768.0,201.4309,202.0478,201.2284,202.0018,15768.0
2023-01-30 11:00:00,219.4,219.62,219.13,219.15,7207.0,202.0018,202.2043,201.7532,201.7716,7207.0
2023-01-30 11:10:00,219.15,220.32,219.15,220.25,19039.0,201.7716,202.8488,201.7716,202.7844,19039.0
2023-01-30 11:20:00,220.28,220.92,220.26,220.83,7114.0,202.812,203.4012,202.7936,203.3184,7114.0
2023-01-30 11:30:00,220.94,221.35,220.78,220.86,10782.0,203.4196,203.7971,203.2723,203.346,10782.0
2023-01-30 11:40:00,220.79,220.98,220.46,220.46,6496.0,203.2815,203.4565,202.9777,202.9777,6496.0
2023-01-30 11:50:00,220.37,221.14,220.37,221.14,21922.0,202.8948,203.6038,202.8948,203.6038,21922.0
2023-01-30 12:00:00,221.07,221.08,220.69,220.96,10660.0,203.5393,203.5485,203.1895,203.4381,10660.0
2023-01-30 12:10:00,220.93,221.02,220.07,220.26,12186.0,203.4104,203.4933,202.6186,202.7936,12186.0
2023-01-30 12:20:00,220.23,220.61,220.23,220.61,11084.0,202.7659,203.1158,202.7659,203.1158,11084.0
2023-01-30 12:30:00,220.56,220.7,220.19,220.2,10484.0,203.0698,203.1987,202.7291,202.7383,10484.0
2023-01-30 12:40:00,220.16,220.4,220.03,220.15,5790.0,202.7015,202.9225,202.5818,202.6923,5790.0
2023-01-30 12:50:00,220.11,220.11,219.75,219.76,8828.0,202.6555,202.6555,202.324,202.3332,8828.0
2023-01-30 13:00:00,219.75,219.75,219.27,219.46,8347.0,202.324,202.324,201.8821,202.057,8347.0
2023-01-30 13:10:00,219.5,220.4,219.5,220.13,9506.0,202.0938,202.9225,202.0938,202.6739,9506.0
2023-01-30 13:20:00,220.17,220.26,219.97,220.09,6524.0,202.7107,202.7936,202.5266,202.6371,6524.0
2023-01-30 13:30:00,220.06,220.07,219.64,219.88,6457.0,202.6094,202.6186,202.2227,202.4437,6457.0
2023-01-30 13:40:00,219.91,219.91,219.61,219.82,8972.0,202.4713,202.4713,202.1951,202.3885,8972.0
2023-01-30 13:50:00,219.77,220.01,219.6,219.82,12963.0,202.3424,202.5634,202.1859,202.3885,12963.0
2023-01-30 14:00:00,219.82,220.07,219.58,219.58,18186.0,202.3885,202.6186,202.1675,202.1675,18186.0
2023-01-30 14:10:00,219.54,219.54,218.9,219.03,5069.0,202.1307,202.1307,201.5414,201.6611,5069.0
2023-01-30 14:20:00,219.11,219.24,218.6,218.72,13923.0,201.7348,201.8545,201.2652,201.3757,13923.0
2023-01-30 14:30:00,218.84,219.25,218.76,219.1,7770.0,201.4862,201.8637,201.4125,201.7256,7770.0
2023-01-30 14:40:00,219.01,219.11,218.61,218.72,10398.0,201.6427,201.7348,201.2744,201.3757,10398.0
2023-01-30 14:50:00,218.76,219.26,218.71,219.24,24668.0,201.4125,201.8729,201.3665,201.8545,24668.0
2023-01-30 15:00:00,219.27,219.67,219.12,219.22,16931.0,201.8821,202.2504,201.744,201.836,16931.0
2023-01-30 15:10:00,219.19,219.53,218.9,219.1,11540.0,201.8084,202.1215,201.5414,201.7256,11540.0
2023-01-30 15:20:00,219.09,219.17,218.7,218.73,13419.0,201.7163,201.79,201.3573,201.3849,13419.0
2023-01-30 15:30:00,218.76,219.31,218.6,219.2,29462.0,201.4125,201.9189,201.2652,201.8176,29462.0
2023-01-30 15:40:00,219.22,219.23,218.38,218.54,25868.0,201.836,201.8452,201.0627,201.21,25868.0
2023-01-30 15:50:00,218.54,218.61,217.85,218.01,98676.0,201.21,201.2744,200.5747,200.722,98676.0
2023-01-31 09:30:00,218.05,219.74,218.05,219.1,45303.0,200.7588,202.3148,200.7588,201.7256,45303.0
2023-01-31 09:40:00,219.13,219.73,218.91,219.6,18746.0,201.7532,202.3056,201.5506,202.1859,18746.0
2023-01-31 09:50:00,219.51,220.56,219.39,219.87,31664.0,202.103,203.0698,201.9926,202.4345,31664.0
2023-01-31 10:00:00,220.09,220.88,219.58,220.01,8819.0,202.6371,203.3644,202.1675,202.5634,8819.0
2023-01-31 10:10:00,219.7,220.8,219.7,220.76,12010.0,202.278,203.2907,202.278,203.2539,12010.0
2023-01-31 10:20:00,220.7,220.81,220.16,220.31,17181.0,203.1987,203.3,202.7015,202.8396,17181.0
2023-01-31 10:30:00,220.59,221.0,220.36,220.73,5506.0,203.0974,203.4749,202.8856,203.2263,5506.0
2023-01-31 10:40:00,220.8,221.52,220.71,221.23,8128.0,203.2907,203.9537,203.2079,203.6866,8128.0
2023-01-31 10:50:00,221.24,221.45,221.05,221.19,7234.0,203.6959,203.8892,203.5209,203.6498,7234.0
2023-01-31 11:00:00,221.28,221.59,221.23,221.51,11952.0,203.7327,204.0181,203.6866,203.9444,11952.0
2023-01-31 11:10:00,221.48,221.48,220.66,220.67,7971.0,203.9168,203.9168,203.1618,203.1711,7971.0
2023-01-31 11:20:00,220.69,220.84,220.37,220.47,9403.0,203.1895,203.3276,202.8948,202.9869,9403.0
2023-01-31 11:30:00,220.47,220.84,220.47,220.55,8048.0,202.9869,203.3276,202.9869,203.0606,8048.0
2023-01-31 11:40:00,220.53,220.97,220.53,220.93,8920.0,203.0422,203.4473,203.0422,203.4104,8920.0
2023-01-31 11:50:00,220.93,221.29,220.85,220.96,9177.0,203.4104,203.7419,203.3368,203.4381,9177.0
2023-01-31 12:00:00,220.99,220.99,220.39,220.9,5964.0,203.4657,203.4657,202.9133,203.3828,5964.0
2023-01-31 12:10:00,220.94,221.46,220.65,221.34,13514.0,203.4196,203.8984,203.1526,203.7879,13514.0
2023-01-31 12:20:00,221.43,221.43,221.09,221.26,9251.0,203.8708,203.8708,203.5578,203.7143,9251.0
2023-01-31 12:30:00,221.29,221.38,221.08,221.08,7601.0,203.7419,203.8248,203.5485,203.5485,7601.0
2023-01-31 12:40:00,221.17,221.53,221.15,221.18,8455.0,203.6314,203.9629,203.613,203.6406,8455.0
2023-01-31 12:50:00,221.2,221.46,221.07,221.29,9938.0,203.659,203.8984,203.5393,203.7419,9938.0
2023-01-31 13:00:00,221.3,221.95,221.3,221.68,16803.0,203.7511,204.3496,203.7511,204.101,16803.0
2023-01-31 13:10:00,221.63,221.92,221.62,221.83,9341.0,204.0549,204.3219,204.0457,204.2391,9341.0
2023-01-31 13:20:00,221.83,221.83,221.29,221.4,6179.0,204.2391,204.2391,203.7419,203.8432,6179.0
2023-01-31 13:30:00,221.49,221.79,221.34,221.44,7066.0,203.926,204.2022,203.7879,203.88,7066.0
2023-01-31 13:40:00,221.47,221.73,221.4,221.6,5803.0,203.9076,204.147,203.8432,204.0273,5803.0
2023-01-31 13:50:00,221.62,222.0,221.62,221.88,6892.0,204.0457,204.3956,204.0457,204.2851,6892.0
2023-01-31 14:00:00,222.0,222.12,221.79,222.0,10111.0,204.3956,204.5061,204.2022,204.3956,10111.0
2023-01-31 14:10:00,221.93,221.99,221.41,221.41,12177.0,204.3311,204.3864,203.8524,203.8524,12177.0
2023-01-31 14:20:00,221.44,221.62,221.24,221.33,6808.0,203.88,204.0457,203.6959,203.7787,6808.0
2023-01-31 14:30:00,221.3,221.37,221.0,221.28,6980.0,203.7511,203.8155,203.4749,203.7327,6980.0
2023-01-31 14:40:00,221.34,221.41,221.17,221.31,13836.0,203.7879,203.8524,203.6314,203.7603,13836.0
2023-01-31 14:50:00,221.33,221.41,221.14,221.19,14440.0,203.7787,203.8524,203.6038,203.6498,14440.0
2023-01-31 15:00:00,221.24,221.64,221.21,221.23,12685.0,203.6959,204.0641,203.6682,203.6866,12685.0
2023-01-31 15:10:00,221.2,221.22,220.75,220.76,7013.0,203.659,203.6774,203.2447,203.2539,7013.0
2023-01-31 15:20:00,220.77,221.04,220.55,220.92,10200.0,203.2631,203.5117,203.0606,203.4012,10200.0
2023-01-31 15:30:00,220.95,221.63,220.95,221.56,15162.0,203.4289,204.0549,203.4289,203.9905,15162.0
2023-01-31 15:40:00,221.62,222.48,221.59,222.37,30918.0,204.0457,204.8375,204.0181,204.7362,30918.0
2023-01-31 15:50:00,222.39,223.42,222.31,223.42,190273.0,204.7547,205.703,204.681,205.703,190273.0
2023-02-01 09:30:00,221.89,223.27,221.14,223.14,28178.0,204.2943,205.5649,203.6038,205.4452,28178.0
2023-02-01 09:40:00,223.09,223.19,222.13,222.65,25956.0,205.3992,205.4912,204.5153,204.994,25956.0
2023-02-01 09:50:00,222.65,223.96,222.65,223.57,47688.0,204.994,206.2002,204.994,205.8411,47688.0
2023-02-01 10:00:00,223.85,224.19,222.59,222.97,26724.0,206.0989,206.4119,204.9388,205.2887,26724.0
2023-02-01 10:10:00,223.1,223.26,222.04,222.72,18394.0,205.4084,205.5557,204.4324,205.0585,18394.0
2023-02-01 10:20:00,222.72,223.0,222.26,222.46,20657.0,205.0585,205.3163,204.635,204.8191,20657.0
2023-02-01 10:30:00,222.51,223.17,222.45,222.46,25410.0,204.8651,205.4728,204.8099,204.8191,25410.0
2023-02-01 10:40:00,222.47,223.08,222.3,222.57,42822.0,204.8283,205.3899,204.6718,204.9204,42822.0
2023-02-01 10:50:00,222.59,222.6,221.94,221.99,29158.0,204.9388,204.948,204.3403,204.3864,29158.0
2023-02-01 11:00:00,221.99,222.16,221.5,221.65,23094.0,204.3864,204.5429,203.9352,204.0733,23094.0
2023-02-01 11:10:00,221.67,221.75,221.06,221.3,18951.0,204.0918,204.1654,203.5301,203.7511,18951.0
2023-02-01 11:20:00,221.3,222.08,221.21,221.58,18848.0,203.7511,204.4692,203.6682,204.0089,18848.0
2023-02-01 11:30:00,221.65,222.68,221.65,222.62,24071.0,204.0733,205.0217,204.0733,204.9664,24071.0
2023-02-01 11:40:00,222.64,222.92,222.54,222.74,17132.0,204.9848,205.2426,204.8928,205.0769,17132.0
2023-02-01 11:50:00,222.73,222.93,222.64,222.73,22257.0,205.0677,205.2518,204.9848,205.0677,22257.0
2023-02-01 12:00:00,222.69,222.95,222.56,222.92,15991.0,205.0309,205.2703,204.9112,205.2426,15991.0
2023-02-01 12:10:00,222.96,223.42,222.87,222.91,23470.0,205.2795,205.703,205.1966,205.2334,23470.0
2023-02-01 12:20:00,222.9,223.44,222.59,223.3,21813.0,205.2242,205.7214,204.9388,205.5925,21813.0
2023-02-01 12:30:00,223.3,223.48,223.0,223.43,28323.0,205.5925,205.7582,205.3163,205.7122,28323.0
2023-02-01 12:40:00,223.42,223.69,223.07,223.21,25650.0,205.703,205.9516,205.3807,205.5096,25650.0
2023-02-01 12:50:00,223.17,223.37,223.02,223.02,27513.0,205.4728,205.6569,205.3347,205.3347,27513.0
2023-02-01 13:00:00,222.99,223.34,222.6,223.02,16977.0,205.3071,205.6293,204.948,205.3347,16977.0
2023-02-01 13:10:00,223.02,223.08,222.36,222.36,17042.0,205.3347,205.3899,204.727,204.727,17042.0
2023-02-01 13:20:00,222.32,223.05,222.3,222.96,41563.0,204.6902,205.3623,204.6718,205.2795,41563.0
2023-02-01 13:30:00,222.96,223.22,222.92,223.0,42876.0,205.2795,205.5188,205.2426,205.3163,42876.0
2023-02-01 13:40:00,223.0,223.34,222.7,222.86,48246.0,205.3163,205.6293,205.0401,205.1874,48246.0
2023-02-01 13:50:00,222.83,223.1,222.49,222.5,36110.0,205.1598,205.4084,204.8467,204.8559,36110.0
2023-02-01 14:00:00,222.14,223.99,221.58,223.89,106535.0,204.5245,206.2278,204.0089,206.1357,106535.0
2023-02-01 14:10:00,223.8,224.19,223.54,224.17,76728.0,206.0529,206.4119,205.8135,206.3935,76728.0
2023-02-01 14:20:00,224.18,224.38,223.43,223.6,22580.0,206.4027,206.5869,205.7122,205.8687,22580.0
2023-02-01 14:30:00,223.67,225.15,222.06,224.99,43777.0,205.9332,207.2958,204.4508,207.1485,43777.0
2023-02-01 14:40:00,225.11,226.48,224.78,225.96,71609.0,207.259,208.5203,206.9551,208.0416,71609.0
2023-02-01 14:50:00,225.89,226.67,225.7,226.01,25866.0,207.9771,208.6953,207.8022,208.0876,25866.0
2023-02-01 15:00:00,226.12,227.64,226.01,227.48,33175.0,208.1889,209.5883,208.0876,209.441,33175.0
2023-02-01 15:10:00,227.55,227.67,226.59,227.25,44623.0,209.5055,209.616,208.6216,209.2293,44623.0
2023-02-01 15:20:00,227.28,227.61,226.51,227.5,53111.0,209.2569,209.5607,208.5479,209.4594,53111.0
2023-02-01 15:30:00,227.51,228.85,227.49,228.44,68979.0,209.4687,210.7024,209.4502,210.3249,68979.0
2023-02-01 15:40:00,228.44,228.97,227.48,227.62,53978.0,210.3249,210.8129,209.441,209.5699,53978.0
2023-02-01 15:50:00,227.68,227.68,226.57,227.16,136917.0,209.6252,209.6252,208.6032,209.1464,136917.0
2023-02-02 09:30:00,230.21,232.5,230.21,232.5,75500.0,211.9545,214.0629,211.9545,214.0629,75500.0
2023-02-02 09:40:00,232.62,233.16,231.62,232.69,48127.0,214.1734,214.6706,213.2527,214.2379,48127.0
2023-02-02 09:50:00,232.66,232.92,232.31,232.79,29072.0,214.2103,214.4496,213.888,214.33,29072.0
2023-02-02 10:00:00,232.71,233.05,232.05,232.83,49716.0,214.2563,214.5693,213.6486,214.3668,49716.0
2023-02-02 10:10:00,232.72,233.53,232.23,233.53,38217.0,214.2655,215.0113,213.8144,215.0113,38217.0
2023-02-02 10:20:00,233.61,233.83,232.9,233.81,72712.0,215.0849,215.2875,214.4312,215.2691,72712.0
2023-02-02 10:30:00,233.91,234.95,233.91,234.5,19267.0,215.3611,216.3187,215.3611,215.9043,19267.0
2023-02-02 10:40:00,234.51,235.28,234.42,235.08,42695.0,215.9136,216.6225,215.8307,216.4384,42695.0
2023-02-02 10:50:00,234.98,235.49,234.35,234.47,28719.0,216.3463,216.8158,215.7662,215.8767,28719.0
2023-02-02 11:00:00,234.38,234.57,233.72,233.99,16496.0,215.7939,215.9688,215.1862,215.4348,16496.0
2023-02-02 11:10:00,233.85,234.01,233.31,233.31,21176.0,215.3059,215.4532,214.8087,214.8087,21176.0
2023-02-02 11:20:00,233.28,233.6,232.65,232.76,40782.0,214.7811,215.0757,214.2011,214.3023,40782.0
2023-02-02 11:30:00,232.71,233.26,232.7,233.14,31853.0,214.2563,214.7627,214.2471,214.6522,31853.0
2023-02-02 11:40:00,233.18,233.24,232.49,233.07,20043.0,214.689,214.7443,214.0537,214.5877,20043.0
2023-02-02 11:50:00,233.05,233.05,231.77,231.85,20021.0,214.5693,214.5693,213.3908,213.4645,20021.0
2023-02-02 12:00:00,231.7,232.37,231.49,231.55,37930.0,213.3264,213.9433,213.133,213.1883,37930.0
2023-02-02 12:10:00,231.61,231.97,230.96,231.51,39348.0,213.2435,213.575,212.6451,213.1515,39348.0
2023-02-02 12:20:00,231.43,232.25,231.37,231.37,12461.0,213.0778,213.8328,213.0226,213.0226,12461.0
2023-02-02 12:30:00,231.27,231.47,231.0,231.08,17709.0,212.9305,213.1146,212.6819,212.7556,17709.0
2023-02-02 12:40:00,231.11,231.12,230.11,230.11,14777.0,212.7832,212.7924,211.8625,211.8625,14777.0
2023-02-02 12:50:00,230.23,230.85,230.06,230.56,12033.0,211.973,212.5438,211.8164,212.2768,12033.0
2023-02-02 13:00:00,230.58,231.24,230.35,230.35,9663.0,212.2952,212.9029,212.0834,212.0834,9663.0
2023-02-02 13:10:00,230.47,230.65,230.07,230.15,11357.0,212.1939,212.3597,211.8256,211.8993,11357.0
2023-02-02 13:20:00,230.19,230.19,228.99,228.99,22953.0,211.9361,211.9361,210.8313,210.8313,22953.0
2023-02-02 13:30:00,228.92,229.48,228.71,228.81,37979.0,210.7668,211.2824,210.5735,210.6656,37979.0
2023-02-02 13:40:00,228.88,229.18,228.33,228.58,34406.0,210.73,211.0062,210.2236,210.4538,34406.0
2023-02-02 13:50:00,228.56,228.7,228.25,228.63,15959.0,210.4354,210.5643,210.15,210.4998,15959.0
2023-02-02 14:00:00,228.62,228.86,227.88,227.88,28009.0,210.4906,210.7116,209.8093,209.8093,28009.0
2023-02-02 14:10:00,227.88,227.95,226.81,226.87,44205.0,209.8093,209.8738,208.8242,208.8794,44205.0
2023-02-02 14:20:00,226.91,227.23,226.3,226.48,18800.0,208.9162,209.2109,208.3546,208.5203,18800.0
2023-02-02 14:30:00,226.47,226.69,225.54,226.28,29182.0,208.5111,208.7137,207.6549,208.3362,29182.0
2023-02-02 14:40:00,226.19,226.8,226.18,226.8,20597.0,208.2533,208.815,208.2441,208.815,20597.0
2023-02-02 14:50:00,226.75,227.25,226.42,226.49,20540.0,208.7689,209.2293,208.4651,208.5295,20540.0
2023-02-02 15:00:00,226.49,226.85,226.02,226.09,23549.0,208.5295,208.861,208.0968,208.1613,23549.0
2023-02-02 15:10:00,226.2,226.5,226.11,226.43,26658.0,208.2625,208.5387,208.1797,208.4743,26658.0
2023-02-02 15:20:00,226.47,226.99,226.27,226.68,31740.0,208.5111,208.9899,208.327,208.7045,31740.0
2023-02-02 15:30:00,226.73,226.94,226.43,226.53,30970.0,208.7505,208.9439,208.4743,208.5664,30970.0
2023-02-02 15:40:00,226.55,226.55,225.81,225.93,54478.0,208.5848,208.5848,207.9035,208.0139,54478.0
2023-02-02 15:50:00,226.0,227.49,226.0,227.42,134109.0,208.0784,209.4502,208.0784,209.3858,134109.0
2023-02-03 09:30:00,224.41,225.38,223.29,224.3,115232.0,206.6145,207.5076,205.5833,206.5132,115232.0
2023-02-03 09:40:00,224.36,225.34,222.55,222.67,61921.0,206.5684,207.4707,204.902,205.0125,61921.0
2023-02-03 09:50:00,222.54,223.13,221.62,222.34,28964.0,204.8928,205.436,204.0457,204.7086,28964.0
2023-02-03 10:00:00,221.99,222.0,219.89,220.15,57339.0,204.3864,204.3956,202.4529,202.6923,57339.0
2023-02-03 10:10:00,220.15,222.16,220.1,221.34,42204.0,202.6923,204.5429,202.6463,203.7879,42204.0
2023-02-03 10:20:00,221.23,221.65,220.75,220.77,17649.0,203.6866,204.0733,203.2447,203.2631,17649.0
2023-02-03 10:30:00,220.74,221.28,220.59,221.21,22759.0,203.2355,203.7327,203.0974,203.6682,22759.0
2023-02-03 10:40:00,221.18,221.81,220.5,220.5,18789.0,203.6406,204.2207,203.0145,203.0145,18789.0
2023-02-03 10:50:00,220.41,220.41,219.42,219.88,23904.0,202.9317,202.9317,202.0202,202.4437,23904.0
2023-02-03 11:00:00,219.8,220.67,219.69,220.11,36458.0,202.37,203.1711,202.2688,202.6555,36458.0
2023-02-03 11:10:00,220.11,220.32,219.5,219.51,27793.0,202.6555,202.8488,202.0938,202.103,27793.0
2023-02-03 11:20:00,219.55,220.16,219.11,220.09,17808.0,202.1399,202.7015,201.7348,202.6371,17808.0
2023-02-03 11:30:00,220.09,221.17,220.0,220.19,18697.0,202.6371,203.6314,202.5542,202.7291,18697.0
2023-02-03 11:40:00,220.15,220.86,219.77,219.79,32378.0,202.6923,203.346,202.3424,202.3608,32378.0
2023-02-03 11:50:00,219.82,220.15,219.1,219.29,11863.0,202.3885,202.6923,201.7256,201.9005,11863.0
2023-02-03 12:00:00,219.14,219.96,219.13,219.79,15404.0,201.7624,202.5174,201.7532,202.3608,15404.0
2023-02-03 12:10:00,219.89,220.63,219.88,220.59,12024.0,202.4529,203.1342,202.4437,203.0974,12024.0
2023-02-03 12:20:00,220.67,221.07,220.45,220.86,21670.0,203.1711,203.5393,202.9685,203.346,21670.0
2023-02-03 12:30:00,220.93,221.08,220.77,220.8,15571.0,203.4104,203.5485,203.2631,203.2907,15571.0
2023-02-03 12:40:00,220.88,221.31,220.54,220.58,11537.0,203.3644,203.7603,203.0514,203.0882,11537.0
2023-02-03 12:50:00,220.53,221.0,219.91,220.07,12165.0,203.0422,203.4749,202.4713,202.6186,12165.0
2023-02-03 13:00:00,219.89,220.06,219.41,219.42,10888.0,202.4529,202.6094,202.011,202.0202,10888.0
2023-02-03 13:10:00,219.37,219.45,219.05,219.33,9690.0,201.9741,202.0478,201.6795,201.9373,9690.0
2023-02-03 13:20:00,219.24,219.31,218.75,218.85,17335.0,201.8545,201.9189,201.4033,201.4954,17335.0
2023-02-03 13:30:00,218.82,219.14,218.5,218.91,15619.0,201.4678,201.7624,201.1731,201.5506,15619.0
2023-02-03 13:40:00,218.96,218.97,218.04,218.62,17812.0,201.5967,201.6059,200.7496,201.2836,17812.0
2023-02-03 13:50:00,218.63,219.07,218.63,218.89,15223.0,201.2928,201.6979,201.2928,201.5322,15223.0
2023-02-03 14:00:00,218.8,218.93,218.42,218.49,40661.0,201.4493,201.569,201.0995,201.1639,40661.0
2023-02-03 14:10:00,218.51,218.69,218.29,218.41,26471.0,201.1823,201.3481,200.9798,201.0903,26471.0
2023-02-03 14:20:00,218.46,219.09,218.39,219.07,25759.0,201.1363,201.7163,201.0719,201.6979,25759.0
2023-02-03 14:30:00,219.06,220.05,218.63,220.05,22111.0,201.6887,202.6002,201.2928,202.6002,22111.0
2023-02-03 14:40:00,219.97,220.4,219.61,220.38,17728.0,202.5266,202.9225,202.1951,202.9041,17728.0
2023-02-03 14:50:00,220.41,220.41,219.47,219.58,23413.0,202.9317,202.9317,202.0662,202.1675,23413.0
2023-02-03 15:00:00,219.57,219.87,219.26,219.83,26798.0,202.1583,202.4345,201.8729,202.3977,26798.0
2023-02-03 15:10:00,219.79,220.75,219.63,220.37,30110.0,202.3608,203.2447,202.2135,202.8948,30110.0
2023-02-03 15:20:00,220.36,220.86,220.13,220.39,23748.0,202.8856,203.346,202.6739,202.9133,23748.0
2023-02-03 15:30:00,220.38,220.95,220.22,220.5,46332.0,202.9041,203.4289,202.7567,203.0145,46332.0
2023-02-03 15:40:00,220.5,221.2,220.5,220.8,136287.0,203.0145,203.659,203.0145,203.2907,136287.0
2023-02-03 15:50:00,220.86,222.45,220.86,222.06,210784.0,203.346,204.8099,203.346,204.4508,210784.0
2023-02-06 09:30:00,218.88,219.78,217.76,217.83,93717.0,201.523,202.3516,200.4918,200.5563,93717.0
2023-02-06 09:40:00,217.83,217.93,216.52,217.5,29517.0,200.5563,200.6483,199.3501,200.2524,29517.0
2023-02-06 09:50:00,217.56,219.78,217.56,219.51,26169.0,200.3077,202.3516,200.3077,202.103,26169.0
2023-02-06 10:00:00,219.51,219.8,219.1,219.38,13294.0,202.103,202.37,201.7256,201.9834,13294.0
2023-02-06 10:10:00,219.41,219.47,218.14,218.77,20778.0,202.011,202.0662,200.8417,201.4217,20778.0
2023-02-06 10:20:00,218.79,219.49,218.66,219.3,27857.0,201.4401,202.0846,201.3204,201.9097,27857.0
2023-02-06 10:30:00,219.23,220.27,219.2,219.93,17581.0,201.8452,202.8028,201.8176,202.4897,17581.0
2023-02-06 10:40:00,219.8,220.14,219.46,219.82,17008.0,202.37,202.6831,202.057,202.3885,17008.0
2023-02-06 10:50:00,219.76,221.18,219.75,221.18,10043.0,202.3332,203.6406,202.324,203.6406,10043.0
2023-02-06 11:00:00,221.04,221.53,220.75,220.77,23402.0,203.5117,203.9629,203.2447,203.2631,23402.0
2023-02-06 11:10:00,220.54,221.01,220.38,221.01,22590.0,203.0514,203.4841,202.9041,203.4841,22590.0
2023-02-06 11:20:00,220.87,221.21,220.7,220.93,11564.0,203.3552,203.6682,203.1987,203.4104,11564.0
2023-02-06 11:30:00,220.91,221.1,220.62,220.84,12445.0,203.392,203.567,203.125,203.3276,12445.0
2023-02-06 11:40:00,220.84,220.85,220.4,220.58,16495.0,203.3276,203.3368,202.9225,203.0882,16495.0
2023-02-06 11:50:00,220.62,221.01,220.03,220.23,28172.0,203.125,203.4841,202.5818,202.7659,28172.0
2023-02-06 12:00:00,220.24,221.17,220.23,220.82,29132.0,202.7752,203.6314,202.7659,203.3092,29132.0
2023-02-06 12:10:00,220.78,220.78,220.07,220.07,17464.0,203.2723,203.2723,202.6186,202.6186,17464.0
2023-02-06 12:20:00,220.03,220.54,220.03,220.22,11811.0,202.5818,203.0514,202.5818,202.7567,11811.0
2023-02-06 12:30:00,220.2,220.59,220.2,220.36,13965.0,202.7383,203.0974,202.7383,202.8856,13965.0
2023-02-06 12:40:00,220.51,220.78,220.4,220.41,8965.0,203.0237,203.2723,202.9225,202.9317,8965.0
2023-02-06 12:50:00,220.38,220.38,219.74,219.77,12633.0,202.9041,202.9041,202.3148,202.3424,12633.0
2023-02-06 13:00:00,219.66,220.15,219.45,220.11,16777.0,202.2411,202.6923,202.0478,202.6555,16777.0
2023-02-06 13:10:00,220.04,220.1,219.6,219.86,13583.0,202.591,202.6463,202.1859,202.4253,13583.0
2023-02-06 13:20:00,219.81,220.12,219.64,219.75,32778.0,202.3793,202.6647,202.2227,202.324,32778.0
2023-02-06 13:30:00,219.75,220.11,219.47,219.96,40195.0,202.324,202.6555,202.0662,202.5174,40195.0
2023-02-06 13:40:00,219.98,219.98,219.33,219.51,17313.0,202.5358,202.5358,201.9373,202.103,17313.0
2023-02-06 13:50:00,219.54,220.23,219.54,220.11,29566.0,202.1307,202.7659,202.1307,202.6555,29566.0
2023-02-06 14:00:00,220.19,220.73,220.15,220.73,22417.0,202.7291,203.2263,202.6923,203.2263,22417.0
2023-02-06 14:10:00,220.71,221.17,220.7,220.96,17343.0,203.2079,203.6314,203.1987,203.4381,17343.0
2023-02-06 14:20:00,220.84,221.15,220.84,220.93,31341.0,203.3276,203.613,203.3276,203.4104,31341.0
2023-02-06 14:30:00,220.93,221.23,220.92,221.13,26345.0,203.4104,203.6866,203.4012,203.5946,26345.0
2023-02-06 14:40:00,221.15,221.17,220.67,220.73,15560.0,203.613,203.6314,203.1711,203.2263,15560.0
2023-02-06 14:50:00,220.71,221.53,220.6,221.48,29429.0,203.2079,203.9629,203.1066,203.9168,29429.0
2023-02-06 15:00:00,221.48,221.48,220.95,221.33,16758.0,203.9168,203.9168,203.4289,203.7787,16758.0
2023-02-06 15:10:00,221.33,221.37,220.48,221.04,42414.0,203.7787,203.8155,202.9961,203.5117,42414.0
2023-02-06 15:20:00,221.04,221.15,220.43,220.58,43334.0,203.5117,203.613,202.9501,203.0882,43334.0
2023-02-06 15:30:00,220.56,220.81,220.35,220.4,63590.0,203.0698,203.3,202.8764,202.9225,63590.0
2023-02-06 15:40:00,220.39,220.51,219.91,220.08,63878.0,202.9133,203.0237,202.4713,202.6278,63878.0
2023-02-06 15:50:00,220.14,220.68,219.9,220.53,130478.0,202.6831,203.1803,202.4621,203.0422,130478.0
2023-02-07 09:30:00,218.93,219.62,217.01,217.85,33613.0,201.569,202.2043,199.8013,200.5747,33613.0
2023-02-07 09:40:00,217.88,218.04,217.3,217.62,9379.0,200.6023,200.7496,200.0683,200.3629,9379.0
2023-02-07 09:50:00,217.75,217.75,216.5,217.11,16403.0,200.4826,200.4826,199.3317,199.8934,16403.0
2023-02-07 10:00:00,217.23,217.35,216.35,216.35,26688.0,200.0038,200.1143,199.1936,199.1936,26688.0
2023-02-07 10:10:00,216.31,216.67,215.99,216.4,39342.0,199.1568,199.4883,198.8622,199.2397,39342.0
2023-02-07 10:20:00,216.31,216.74,216.06,216.08,20769.0,199.1568,199.5527,198.9266,198.945,20769.0
2023-02-07 10:30:00,216.09,216.34,215.83,215.85,27844.0,198.9542,199.1844,198.7149,198.7333,27844.0
2023-02-07 10:40:00,215.92,216.43,215.92,216.03,19583.0,198.7977,199.2673,198.7977,198.899,19583.0
2023-02-07 10:50:00,216.09,217.29,216.09,217.04,19730.0,198.9542,200.0591,198.9542,199.8289,19730.0
2023-02-07 11:00:00,216.81,217.12,216.55,216.96,8766.0,199.6172,199.9026,199.3778,199.7553,8766.0
2023-02-07 11:10:00,216.94,217.08,216.7,216.99,10325.0,199.7368,199.8657,199.5159,199.7829,10325.0
2023-02-07 11:20:00,217.0,217.0,216.64,216.64,20807.0,199.7921,199.7921,199.4606,199.4606,20807.0
2023-02-07 11:30:00,216.77,216.92,216.57,216.84,12118.0,199.5803,199.7184,199.3962,199.6448,12118.0
2023-02-07 11:40:00,216.78,217.27,216.7,216.95,19760.0,199.5895,200.0407,199.5159,199.746,19760.0
2023-02-07 11:50:00,216.96,216.97,216.6,216.68,9155.0,199.7553,199.7645,199.4238,199.4975,9155.0
2023-02-07 12:00:00,216.78,216.96,216.64,216.79,12757.0,199.5895,199.7553,199.4606,199.5987,12757.0
2023-02-07 12:10:00,216.74,216.74,216.38,216.49,18213.0,199.5527,199.5527,199.2213,199.3225,18213.0
2023-02-07 12:20:00,216.49,216.51,216.11,216.16,13503.0,199.3225,199.3409,198.9727,199.0187,13503.0
2023-02-07 12:30:00,216.11,216.34,216.07,216.27,12467.0,198.9727,199.1844,198.9358,199.12,12467.0
2023-02-07 12:40:00,216.22,217.9,216.1,217.9,39235.0,199.0739,200.6207,198.9635,200.6207,39235.0
2023-02-07 12:50:00,218.15,218.38,217.69,218.21,18464.0,200.8509,201.0627,200.4274,200.9061,18464.0
2023-02-07 13:00:00,218.33,219.49,218.33,219.26,19352.0,201.0166,202.0846,201.0166,201.8729,19352.0
2023-02-07 13:10:00,219.41,219.51,218.14,218.53,24555.0,202.011,202.103,200.8417,201.2008,24555.0
2023-02-07 13:20:00,218.44,218.71,217.18,217.22,28643.0,201.1179,201.3665,199.9578,199.9946,28643.0
2023-02-07 13:30:00,217.16,217.16,215.8,216.39,40865.0,199.9394,199.9394,198.6872,199.2305,40865.0
2023-02-07 13:40:00,216.47,217.34,216.1,216.14,14264.0,199.3041,200.1051,198.9635,199.0003,14264.0
2023-02-07 13:50:00,216.08,216.4,216.04,216.17,15504.0,198.945,199.2397,198.9082,199.0279,15504.0
2023-02-07 14:00:00,216.24,217.71,216.2,217.56,22038.0,199.0924,200.4458,199.0555,200.3077,22038.0
2023-02-07 14:10:00,217.5,217.72,217.24,217.45,31554.0,200.2524,200.455,200.0131,200.2064,31554.0
2023-02-07 14:20:00,217.44,218.04,217.13,217.65,16810.0,200.1972,200.7496,199.9118,200.3905,16810.0
2023-02-07 14:30:00,217.52,218.36,217.51,218.24,13820.0,200.2708,201.0442,200.2616,200.9338,13820.0
2023-02-07 14:40:00,218.25,218.51,218.02,218.38,12950.0,200.943,201.1823,200.7312,201.0627,12950.0
2023-02-07 14:50:00,218.34,218.8,218.15,218.58,12880.0,201.0258,201.4493,200.8509,201.2468,12880.0
2023-02-07 15:00:00,218.64,219.08,217.97,218.07,31016.0,201.302,201.7071,200.6852,200.7772,31016.0
2023-02-07 15:10:00,218.1,218.59,218.1,218.56,17386.0,200.8049,201.256,200.8049,201.2284,17386.0
2023-02-07 15:20:00,218.58,218.94,218.51,218.94,17408.0,201.2468,201.5782,201.1823,201.5782,17408.0
2023-02-07 15:30:00,218.87,219.02,218.66,219.0,75997.0,201.5138,201.6519,201.3204,201.6335,75997.0
2023-02-07 15:40:00,219.0,219.3,218.77,219.3,79678.0,201.6335,201.9097,201.4217,201.9097,79678.0
2023-02-07 15:50:00,219.3,220.21,219.27,219.48,211230.0,201.9097,202.7475,201.8821,202.0754,211230.0
2023-02-08 09:30:00,218.88,219.55,217.95,218.93,44772.0,201.523,202.1399,200.6668,201.569,44772.0
2023-02-08 09:40:00,218.92,219.99,218.51,218.83,51580.0,201.5598,202.545,201.1823,201.477,51580.0
2023-02-08 09:50:00,218.8,218.8,217.52,218.45,37708.0,201.4493,201.4493,200.2708,201.1271,37708.0
2023-02-08 10:00:00,218.38,218.45,217.75,217.89,27312.0,201.0627,201.1271,200.4826,200.6115,27312.0
2023-02-08 10:10:00,217.89,218.41,217.66,218.2,27871.0,200.6115,201.0903,200.3997,200.8969,27871.0
2023-02-08 10:20:00,218.28,218.4,217.87,218.1,17027.0,200.9706,201.0811,200.5931,200.8049,17027.0
2023-02-08 10:30:00,218.05,218.28,217.43,217.65,42747.0,200.7588,200.9706,200.188,200.3905,42747.0
2023-02-08 10:40:00,217.76,218.53,217.72,218.11,29145.0,200.4918,201.2008,200.455,200.8141,29145.0
2023-02-08 10:50:00,218.15,218.33,217.8,217.99,13442.0,200.8509,201.0166,200.5286,200.7036,13442.0
2023-02-08 11:00:00,217.84,218.09,217.52,217.68,16262.0,200.5655,200.7956,200.2708,200.4182,16262.0
2023-02-08 11:10:00,217.59,218.35,217.44,218.29,17242.0,200.3353,201.035,200.1972,200.9798,17242.0
2023-02-08 11:20:00,218.21,218.21,217.28,217.47,20471.0,200.9061,200.9061,200.0499,200.2248,20471.0
2023-02-08 11:30:00,217.47,217.78,217.22,217.65,13827.0,200.2248,200.5102,199.9946,200.3905,13827.0
2023-02-08 11:40:00,217.54,217.58,217.18,217.24,14774.0,200.2893,200.3261,199.9578,200.0131,14774.0
2023-02-08 11:50:00,217.23,217.65,217.17,217.63,12576.0,200.0038,200.3905,199.9486,200.3721,12576.0
2023-02-08 12:00:00,217.57,217.59,216.87,217.25,12559.0,200.3169,200.3353,199.6724,200.0223,12559.0
2023-02-08 12:10:00,217.27,217.38,216.91,217.04,21381.0,200.0407,200.142,199.7092,199.8289,21381.0
2023-02-08 12:20:00,216.99,217.67,216.99,217.45,10304.0,199.7829,200.409,199.7829,200.2064,10304.0
2023-02-08 12:30:00,217.46,217.68,216.96,217.22,13972.0,200.2156,200.4182,199.7553,199.9946,13972.0
2023-02-08 12:40:00,217.3,217.54,217.17,217.54,9546.0,200.0683,200.2893,199.9486,200.2893,9546.0
2023-02-08 12:50:00,217.61,217.74,217.52,217.74,9811.0,200.3537,200.4734,200.2708,200.4734,9811.0
2023-02-08 13:00:00,217.79,218.48,217.72,218.21,10340.0,200.5194,201.1547,200.455,200.9061,10340.0
2023-02-08 13:10:00,218.13,218.45,217.92,218.24,9039.0,200.8325,201.1271,200.6391,200.9338,9039.0
2023-02-08 13:20:00,218.26,218.26,217.7,217.75,11471.0,200.9522,200.9522,200.4366,200.4826,11471.0
2023-02-08 13:30:00,217.68,217.8,217.34,217.47,9241.0,200.4182,200.5286,200.1051,200.2248,9241.0
2023-02-08 13:40:00,217.42,217.93,217.14,217.8,12781.0,200.1788,200.6483,199.921,200.5286,12781.0
2023-02-08 13:50:00,217.93,218.36,217.8,218.12,15167.0,200.6483,201.0442,200.5286,200.8233,15167.0
2023-02-08 14:00:00,218.04,218.4,217.78,218.07,10970.0,200.7496,201.0811,200.5102,200.7772,10970.0
2023-02-08 14:10:00,218.16,218.74,218.08,218.63,12785.0,200.8601,201.3941,200.7864,201.2928,12785.0
2023-02-08 14:20:00,218.67,218.67,218.19,218.19,12113.0,201.3297,201.3297,200.8877,200.8877,12113.0
2023-02-08 14:30:00,218.26,218.52,218.15,218.41,21291.0,200.9522,201.1916,200.8509,201.0903,21291.0
2023-02-08 14:40:00,218.39,218.52,217.96,218.38,18064.0,201.0719,201.1916,200.676,201.0627,18064.0
2023-02-08 14:50:00,218.37,218.88,218.25,218.81,19007.0,201.0534,201.523,200.943,201.4586,19007.0
2023-02-08 15:00:00,218.72,218.72,217.89,218.15,24970.0,201.3757,201.3757,200.6115,200.8509,24970.0
2023-02-08 15:10:00,218.09,218.12,217.39,217.64,42431.0,200.7956,200.8233,200.1512,200.3813,42431.0
2023-02-08 15:20:00,217.6,218.2,217.59,217.93,23283.0,200.3445,200.8969,200.3353,200.6483,23283.0
2023-02-08 15:30:00,217.95,218.27,217.45,217.88,71614.0,200.6668,200.9614,200.2064,200.6023,71614.0
2023-02-08 15:40:00,217.84,217.98,217.45,217.52,56403.0,200.5655,200.6944,200.2064,200.2708,56403.0
2023-02-08 15:50:00,217.57,218.67,217.51,218.47,204329.0,200.3169,201.3297,200.2616,201.1455,204329.0
2023-02-09 09:30:00,219.43,220.49,218.52,220.17,19172.0,202.0294,203.0053,201.1916,202.7107,19172.0
2023-02-09 09:40:00,220.19,220.2,218.93,219.31,11898.0,202.7291,202.7383,201.569,201.9189,11898.0
2023-02-09 09:50:00,219.23,219.72,218.81,219.15,7586.0,201.8452,202.2964,201.4586,201.7716,7586.0
2023-02-09 10:00:00,219.0,219.37,218.57,219.0,15159.0,201.6335,201.9741,201.2376,201.6335,15159.0
2023-02-09 10:10:00,219.0,219.18,218.3,218.39,12189.0,201.6335,201.7992,200.989,201.0719,12189.0
2023-02-09 10:20:00,218.34,218.7,217.17,217.3,8596.0,201.0258,201.3573,199.9486,200.0683,8596.0
2023-02-09 10:30:00,217.26,218.03,217.12,217.88,10688.0,200.0315,200.7404,199.9026,200.6023,10688.0
2023-02-09 10:40:00,217.95,218.51,217.77,218.46,6629.0,200.6668,201.1823,200.501,201.1363,6629.0
2023-02-09 10:50:00,218.62,218.97,218.25,218.46,7330.0,201.2836,201.6059,200.943,201.1363,7330.0
2023-02-09 11:00:00,218.49,218.89,218.16,218.39,10870.0,201.1639,201.5322,200.8601,201.0719,10870.0
2023-02-09 11:10:00,218.29,218.58,218.23,218.38,4772.0,200.9798,201.2468,200.9245,201.0627,4772.0
2023-02-09 11:20:00,218.38,218.57,218.02,218.46,8051.0,201.0627,201.2376,200.7312,201.1363,8051.0
2023-02-09 11:30:00,218.39,218.6,218.2,218.58,7111.0,201.0719,201.2652,200.8969,201.2468,7111.0
2023-02-09 11:40:00,218.56,218.65,217.91,218.01,5711.0,201.2284,201.3112,200.6299,200.722,5711.0
2023-02-09 11:50:00,218.02,218.27,217.86,218.27,7221.0,200.7312,200.9614,200.5839,200.9614,7221.0
2023-02-09 12:00:00,218.31,218.51,218.25,218.44,4464.0,200.9982,201.1823,200.943,201.1179,4464.0
2023-02-09 12:10:00,218.44,218.62,218.28,218.49,4339.0,201.1179,201.2836,200.9706,201.1639,4339.0
2023-02-09 12:20:00,218.49,219.38,218.41,218.75,23784.0,201.1639,201.9834,201.0903,201.4033,23784.0
2023-02-09 12:30:00,218.68,218.74,218.17,218.24,10042.0,201.3389,201.3941,200.8693,200.9338,10042.0
2023-02-09 12:40:00,218.16,218.48,217.91,217.92,7521.0,200.8601,201.1547,200.6299,200.6391,7521.0
2023-02-09 12:50:00,217.91,218.27,217.83,218.1,6005.0,200.6299,200.9614,200.5563,200.8049,6005.0
2023-02-09 13:00:00,218.03,218.09,217.2,217.28,12031.0,200.7404,200.7956,199.9762,200.0499,12031.0
2023-02-09 13:10:00,217.27,217.36,217.13,217.24,6421.0,200.0407,200.1235,199.9118,200.0131,6421.0
2023-02-09 13:20:00,217.14,217.19,216.83,216.83,10599.0,199.921,199.967,199.6356,199.6356,10599.0
2023-02-09 13:30:00,216.91,217.33,216.76,217.02,13209.0,199.7092,200.0959,199.5711,199.8105,13209.0
2023-02-09 13:40:00,217.07,217.21,216.84,216.98,5719.0,199.8565,199.9854,199.6448,199.7737,5719.0
2023-02-09 13:50:00,216.95,217.3,216.93,217.25,5385.0,199.746,200.0683,199.7276,200.0223,5385.0
2023-02-09 14:00:00,217.27,217.35,217.0,217.26,6798.0,200.0407,200.1143,199.7921,200.0315,6798.0
2023-02-09 14:10:00,217.17,217.17,216.68,216.96,9223.0,199.9486,199.9486,199.4975,199.7553,9223.0
2023-02-09 14:20:00,217.06,217.18,216.79,216.97,5803.0,199.8473,199.9578,199.5987,199.7645,5803.0
2023-02-09 14:30:00,217.14,217.34,217.04,217.11,7869.0,199.921,200.1051,199.8289,199.8934,7869.0
2023-02-09 14:40:00,217.12,217.41,217.09,217.33,8674.0,199.9026,200.1696,199.8749,200.0959,8674.0
2023-02-09 14:50:00,217.34,217.38,216.83,217.11,8521.0,200.1051,200.142,199.6356,199.8934,8521.0
2023-02-09 15:00:00,217.06,217.06,216.18,216.46,11317.0,199.8473,199.8473,199.0371,199.2949,11317.0
2023-02-09 15:10:00,216.45,216.45,215.81,215.82,13621.0,199.2857,199.2857,198.6965,198.7057,13621.0
2023-02-09 15:20:00,215.8,215.93,215.14,215.23,19459.0,198.6872,198.8069,198.0796,198.1624,19459.0
2023-02-09 15:30:00,215.28,215.39,214.73,214.95,29908.0,198.2085,198.3098,197.7021,197.9046,29908.0
2023-02-09 15:40:00,214.89,215.35,214.62,215.17,28780.0,197.8494,198.2729,197.6008,198.1072,28780.0
2023-02-09 15:50:00,215.21,215.97,214.98,215.15,166988.0,198.144,198.8438,197.9323,198.0888,166988.0
2023-02-10 09:30:00,213.15,213.79,212.59,212.75,27221.0,196.2474,196.8366,195.7318,195.8791,27221.0
2023-02-10 09:40:00,212.84,213.14,212.56,213.13,17110.0,195.962,196.2382,195.7042,196.229,17110.0
2023-02-10 09:50:00,213.18,214.18,213.12,213.4,30037.0,196.275,197.1957,196.2198,196.4776,30037.0
2023-02-10 10:00:00,213.35,213.35,212.35,213.14,36086.0,196.4315,196.4315,195.5108,196.2382,36086.0
2023-02-10 10:10:00,213.14,214.27,213.04,214.0,24043.0,196.2382,197.2786,196.1461,197.03,24043.0
2023-02-10 10:20:00,214.0,214.09,213.39,213.79,37473.0,197.03,197.1128,196.4684,196.8366,37473.0
2023-02-10 10:30:00,213.88,214.2,213.38,213.73,52117.0,196.9195,197.2141,196.4591,196.7814,52117.0
2023-02-10 10:40:00,213.63,214.15,213.41,213.81,79461.0,196.6893,197.1681,196.4868,196.855,79461.0
2023-02-10 10:50:00,213.79,214.27,213.68,214.15,25551.0,196.8366,197.2786,196.7354,197.1681,25551.0
2023-02-10 11:00:00,214.11,214.37,213.94,214.31,30015.0,197.1313,197.3706,196.9747,197.3154,30015.0
2023-02-10 11:10:00,214.28,214.74,214.1,214.69,20555.0,197.2878,197.7113,197.1221,197.6653,20555.0
2023-02-10 11:20:00,214.8,215.12,214.48,214.64,21175.0,197.7665,198.0612,197.4719,197.6192,21175.0
2023-02-10 11:30:00,214.68,214.74,214.28,214.56,11619.0,197.6561,197.7113,197.2878,197.5456,11619.0
2023-02-10 11:40:00,214.53,214.88,214.21,214.31,14746.0,197.518,197.8402,197.2233,197.3154,14746.0
2023-02-10 11:50:00,214.31,214.61,213.88,214.61,19221.0,197.3154,197.5916,196.9195,197.5916,19221.0
2023-02-10 12:00:00,214.52,214.58,214.18,214.36,8381.0,197.5087,197.564,197.1957,197.3614,8381.0
2023-02-10 12:10:00,214.43,214.45,214.07,214.28,14377.0,197.4259,197.4443,197.0944,197.2878,14377.0
2023-02-10 12:20:00,214.18,214.42,214.01,214.34,8623.0,197.1957,197.4167,197.0392,197.343,8623.0
2023-02-10 12:30:00,214.3,214.82,214.3,214.8,9614.0,197.3062,197.785,197.3062,197.7665,9614.0
2023-02-10 12:40:00,214.69,215.12,214.44,215.03,9343.0,197.6653,198.0612,197.4351,197.9783,9343.0
2023-02-10 12:50:00,214.93,215.08,214.66,215.07,7284.0,197.8862,198.0243,197.6376,198.0151,7284.0
2023-02-10 13:00:00,215.15,215.19,214.95,214.96,4365.0,198.0888,198.1256,197.9046,197.9139,4365.0
2023-02-10 13:10:00,215.04,215.43,214.96,215.4,4863.0,197.9875,198.3466,197.9139,198.319,4863.0
2023-02-10 13:20:00,215.36,215.56,215.24,215.31,9534.0,198.2821,198.4663,198.1717,198.2361,9534.0
2023-02-10 13:30:00,215.19,215.56,214.97,215.5,8676.0,198.1256,198.4663,197.9231,198.411,8676.0
2023-02-10 13:40:00,215.42,215.42,215.01,215.17,11031.0,198.3374,198.3374,197.9599,198.1072,11031.0
2023-02-10 13:50:00,215.14,215.31,214.96,215.02,7120.0,198.0796,198.2361,197.9139,197.9691,7120.0
2023-02-10 14:00:00,215.1,215.12,214.77,215.06,10373.0,198.0428,198.0612,197.7389,198.0059,10373.0
2023-02-10 14:10:00,215.03,215.11,214.86,215.05,9518.0,197.9783,198.052,197.8218,197.9967,9518.0
2023-02-10 14:20:00,215.03,215.08,214.75,214.85,13155.0,197.9783,198.0243,197.7205,197.8126,13155.0
2023-02-10 14:30:00,214.91,215.12,214.77,215.02,23570.0,197.8678,198.0612,197.7389,197.9691,23570.0
2023-02-10 14:40:00,215.02,215.28,214.92,215.16,15936.0,197.9691,198.2085,197.877,198.098,15936.0
2023-02-10 14:50:00,215.16,215.47,215.04,215.45,6259.0,198.098,198.3834,197.9875,198.365,6259.0
2023-02-10 15:00:00,215.5,215.68,215.28,215.59,14366.0,198.411,198.5768,198.2085,198.4939,14366.0
2023-02-10 15:10:00,215.6,215.6,215.31,215.59,19026.0,198.5031,198.5031,198.2361,198.4939,19026.0
2023-02-10 15:20:00,215.59,215.86,215.33,215.81,20048.0,198.4939,198.7425,198.2545,198.6965,20048.0
2023-02-10 15:30:00,215.86,216.54,215.84,216.4,34884.0,198.7425,199.3686,198.7241,199.2397,34884.0
2023-02-10 15:40:00,216.43,216.76,216.17,216.72,57487.0,199.2673,199.5711,199.0279,199.5343,57487.0
2023-02-10 15:50:00,216.79,217.2,216.49,216.79,187721.0,199.5987,199.9762,199.3225,199.5987,187721.0
2023-02-13 09:30:00,217.56,218.02,216.71,217.94,22835.0,200.3077,200.7312,199.5251,200.6575,22835.0
2023-02-13 09:40:00,217.94,219.01,217.65,218.9,23463.0,200.6575,201.6427,200.3905,201.5414,23463.0
2023-02-13 09:50:00,218.66,218.66,218.17,218.27,7871.0,201.3204,201.3204,200.8693,200.9614,7871.0
2023-02-13 10:00:00,218.42,218.43,217.9,218.1,14396.0,201.0995,201.1087,200.6207,200.8049,14396.0
2023-02-13 10:10:00,218.06,218.52,217.73,217.98,18636.0,200.768,201.1916,200.4642,200.6944,18636.0
2023-02-13 10:20:00,218.04,218.13,217.5,218.06,17495.0,200.7496,200.8325,200.2524,200.768,17495.0
2023-02-13 10:30:00,218.12,218.74,217.95,218.06,18893.0,200.8233,201.3941,200.6668,200.768,18893.0
2023-02-13 10:40:00,218.25,218.35,217.95,218.3,8141.0,200.943,201.035,200.6668,200.989,8141.0
2023-02-13 10:50:00,218.28,218.73,218.18,218.37,10618.0,200.9706,201.3849,200.8785,201.0534,10618.0
2023-02-13 11:00:00,218.38,218.39,217.7,217.76,10316.0,201.0627,201.0719,200.4366,200.4918,10316.0
2023-02-13 11:10:00,217.7,217.91,217.57,217.59,11500.0,200.4366,200.6299,200.3169,200.3353,11500.0
2023-02-13 11:20:00,217.59,217.9,217.38,217.43,8466.0,200.3353,200.6207,200.142,200.188,8466.0
2023-02-13 11:30:00,217.43,217.56,216.77,217.48,14597.0,200.188,200.3077,199.5803,200.234,14597.0
2023-02-13 11:40:00,217.5,217.68,217.34,217.37,9831.0,200.2524,200.4182,200.1051,200.1327,9831.0
2023-02-13 11:50:00,217.45,217.52,216.91,217.31,12493.0,200.2064,200.2708,199.7092,200.0775,12493.0
2023-02-13 12:00:00,217.25,217.34,216.82,217.12,17052.0,200.0223,200.1051,199.6264,199.9026,17052.0
2023-02-13 12:10:00,217.18,217.26,216.73,216.91,7915.0,199.9578,200.0315,199.5435,199.7092,7915.0
2023-02-13 12:20:00,216.92,217.27,216.87,216.95,10556.0,199.7184,200.0407,199.6724,199.746,10556.0
2023-02-13 12:30:00,216.93,216.96,216.67,216.81,27456.0,199.7276,199.7553,199.4883,199.6172,27456.0
2023-02-13 12:40:00,216.81,216.91,216.37,216.5,23236.0,199.6172,199.7092,199.212,199.3317,23236.0
2023-02-13 12:50:00,216.51,216.7,216.41,216.49,9333.0,199.3409,199.5159,199.2489,199.3225,9333.0
2023-02-13 13:00:00,216.54,216.78,216.23,216.23,11438.0,199.3686,199.5895,199.0831,199.0831,11438.0
2023-02-13 13:10:00,216.28,216.59,216.07,216.34,13213.0,199.1292,199.4146,198.9358,199.1844,13213.0
2023-02-13 13:20:00,216.34,216.83,216.34,216.73,12159.0,199.1844,199.6356,199.1844,199.5435,12159.0
2023-02-13 13:30:00,216.76,217.28,216.75,217.02,10195.0,199.5711,200.0499,199.5619,199.8105,10195.0
2023-02-13 13:40:00,217.12,217.42,216.98,217.24,14802.0,199.9026,200.1788,199.7737,200.0131,14802.0
2023-02-13 13:50:00,217.28,217.39,217.17,217.26,14059.0,200.0499,200.1512,199.9486,200.0315,14059.0
2023-02-13 14:00:00,217.17,217.33,216.88,216.95,6766.0,199.9486,200.0959,199.6816,199.746,6766.0
2023-02-13 14:10:00,217.0,217.19,216.77,217.14,12146.0,199.7921,199.967,199.5803,199.921,12146.0
2023-02-13 14:20:00,217.07,217.14,216.33,216.44,9490.0,199.8565,199.921,199.1752,199.2765,9490.0
2023-02-13 14:30:00,216.52,216.7,216.2,216.34,18111.0,199.3501,199.5159,199.0555,199.1844,18111.0
2023-02-13 14:40:00,216.32,216.53,215.97,216.01,14418.0,199.166,199.3594,198.8438,198.8806,14418.0
2023-02-13 14:50:00,216.01,216.37,215.95,216.16,10499.0,198.8806,199.212,198.8253,199.0187,10499.0
2023-02-13 15:00:00,216.2,216.2,215.5,215.63,18032.0,199.0555,199.0555,198.411,198.5307,18032.0
2023-02-13 15:10:00,215.61,216.03,215.39,215.71,17448.0,198.5123,198.899,198.3098,198.6044,17448.0
2023-02-13 15:20:00,215.85,216.4,215.85,215.94,11864.0,198.7333,199.2397,198.7333,198.8161,11864.0
2023-02-13 15:30:00,216.03,216.63,216.03,216.36,18371.0,198.899,199.4514,198.899,199.2028,18371.0
2023-02-13 15:40:00,216.4,216.77,216.13,216.77,29651.0,199.2397,199.5803,198.9911,199.5803,29651.0
2023-02-13 15:50:00,216.67,217.37,216.41,217.35,168435.0,199.4883,200.1327,199.2489,200.1143,168435.0
2023-02-14 09:30:00,216.92,216.92,215.55,216.0,25358.0,199.7184,199.7184,198.4571,198.8714,25358.0
2023-02-14 09:40:00,216.1,216.87,216.1,216.43,8968.0,198.9635,199.6724,198.9635,199.2673,8968.0
2023-02-14 09:50:00,216.61,217.34,216.53,217.34,5754.0,199.433,200.1051,199.3594,200.1051,5754.0
2023-02-14 10:00:00,217.09,217.46,217.04,217.2,10307.0,199.8749,200.2156,199.8289,199.9762,10307.0
2023-02-14 10:10:00,217.33,217.52,216.92,217.17,25417.0,200.0959,200.2708,199.7184,199.9486,25417.0
2023-02-14 10:20:00,217.08,217.18,215.91,215.91,5955.0,199.8657,199.9578,198.7885,198.7885,5955.0
2023-02-14 10:30:00,216.08,216.08,215.13,215.38,15928.0,198.945,198.945,198.0704,198.3005,15928.0
2023-02-14 10:40:00,215.37,215.56,214.74,215.42,8331.0,198.2913,198.4663,197.7113,198.3374,8331.0
2023-02-14 10:50:00,215.25,215.51,214.86,215.42,24159.0,198.1809,198.4202,197.8218,198.3374,24159.0
2023-02-14 11:00:00,215.17,215.95,215.17,215.72,2161.0,198.1072,198.8253,198.1072,198.6136,2161.0
2023-02-14 11:10:00,215.8,216.17,215.75,216.0,6771.0,198.6872,199.0279,198.6412,198.8714,6771.0
2023-02-14 11:20:00,215.98,215.98,214.74,214.74,4011.0,198.853,198.853,197.7113,197.7113,4011.0
2023-02-14 11:30:00,214.73,214.83,213.86,214.3,14982.0,197.7021,197.7942,196.9011,197.3062,14982.0
2023-02-14 11:40:00,214.15,214.77,213.92,214.64,10001.0,197.1681,197.7389,196.9563,197.6192,10001.0
2023-02-14 11:50:00,214.7,214.71,214.02,214.15,9030.0,197.6745,197.6837,197.0484,197.1681,9030.0
2023-02-14 12:00:00,214.16,214.46,213.64,213.71,12225.0,197.1773,197.4535,196.6985,196.763,12225.0
2023-02-14 12:10:00,213.83,214.09,213.41,213.51,10934.0,196.8735,197.1128,196.4868,196.5788,10934.0
2023-02-14 12:20:00,213.51,213.79,213.29,213.34,7251.0,196.5788,196.8366,196.3763,196.4223,7251.0
2023-02-14 12:30:00,213.37,213.46,213.14,213.18,8107.0,196.4499,196.5328,196.2382,196.275,8107.0
2023-02-14 12:40:00,213.31,213.64,213.19,213.64,4917.0,196.3947,196.6985,196.2842,196.6985,4917.0
2023-02-14 12:50:00,213.52,213.65,213.29,213.41,10345.0,196.588,196.7077,196.3763,196.4868,10345.0
2023-02-14 13:00:00,213.42,214.54,213.42,214.19,17850.0,196.496,197.5272,196.496,197.2049,17850.0
2023-02-14 13:10:00,214.17,214.94,213.87,214.52,7736.0,197.1865,197.8954,196.9103,197.5087,7736.0
2023-02-14 13:20:00,214.52,214.64,214.07,214.26,9160.0,197.5087,197.6192,197.0944,197.2694,9160.0
2023-02-14 13:30:00,214.33,214.61,214.28,214.33,7045.0,197.3338,197.5916,197.2878,197.3338,7045.0
2023-02-14 13:40:00,214.43,214.62,214.0,214.48,9082.0,197.4259,197.6008,197.03,197.4719,9082.0
2023-02-14 13:50:00,214.49,214.56,214.29,214.36,4261.0,197.4811,197.5456,197.297,197.3614,4261.0
2023-02-14 14:00:00,214.35,214.64,213.91,214.04,9573.0,197.3522,197.6192,196.9471,197.0668,9573.0
2023-02-14 14:10:00,214.05,214.63,214.04,214.48,7761.0,197.076,197.61,197.0668,197.4719,7761.0
2023-02-14 14:20:00,214.55,214.58,214.24,214.46,6207.0,197.5364,197.564,197.251,197.4535,6207.0
2023-02-14 14:30:00,214.44,215.13,214.44,214.8,6966.0,197.4351,198.0704,197.4351,197.7665,6966.0
2023-02-14 14:40:00,214.86,215.43,214.85,215.28,9604.0,197.8218,198.3466,197.8126,198.2085,9604.0
2023-02-14 14:50:00,215.38,215.44,215.06,215.3,7786.0,198.3005,198.3558,198.0059,198.2269,7786.0
2023-02-14 15:00:00,215.28,215.74,215.21,215.33,20438.0,198.2085,198.632,198.144,198.2545,20438.0
2023-02-14 15:10:00,215.29,215.64,215.03,215.64,10226.0,198.2177,198.5399,197.9783,198.5399,10226.0
2023-02-14 15:20:00,215.68,216.04,215.65,215.94,46296.0,198.5768,198.9082,198.5491,198.8161,46296.0
2023-02-14 15:30:00,215.95,216.14,215.51,215.83,20313.0,198.8253,199.0003,198.4202,198.7149,20313.0
2023-02-14 15:40:00,215.84,216.08,215.68,215.95,18234.0,198.7241,198.945,198.5768,198.8253,18234.0
2023-02-14 15:50:00,215.87,216.19,215.01,215.16,101830.0,198.7517,199.0463,197.9599,198.098,101830.0
2023-02-15 09:30:00,213.51,214.44,213.01,214.2,42164.0,196.5788,197.4351,196.1185,197.2141,42164.0
2023-02-15 09:40:00,214.48,215.34,214.2,214.87,22255.0,197.4719,198.2637,197.2141,197.831,22255.0
2023-02-15 09:50:00,215.12,215.25,214.27,214.81,14935.0,198.0612,198.1809,197.2786,197.7757,14935.0
2023-02-15 10:00:00,214.72,215.18,214.2,214.53,15755.0,197.6929,198.1164,197.2141,197.518,15755.0
2023-02-15 10:10:00,214.76,214.97,214.17,214.84,17395.0,197.7297,197.9231,197.1865,197.8034,17395.0
2023-02-15 10:20:00,214.92,214.93,214.09,214.21,34777.0,197.877,197.8862,197.1128,197.2233,34777.0
2023-02-15 10:30:00,214.13,215.01,214.09,214.93,19605.0,197.1497,197.9599,197.1128,197.8862,19605.0
2023-02-15 10:40:00,214.86,215.14,213.85,213.87,36603.0,197.8218,198.0796,196.8919,196.9103,36603.0
2023-02-15 10:50:00,213.87,214.5,213.86,214.12,7454.0,196.9103,197.4903,196.9011,197.1405,7454.0
2023-02-15 11:00:00,214.01,215.02,213.99,214.83,39060.0,197.0392,197.9691,197.0208,197.7942,39060.0
2023-02-15 11:10:00,214.9,214.9,214.41,214.49,5299.0,197.8586,197.8586,197.4075,197.4811,5299.0
2023-02-15 11:20:00,214.55,215.13,214.5,215.12,9269.0,197.5364,198.0704,197.4903,198.0612,9269.0
2023-02-15 11:30:00,215.03,215.39,214.78,215.32,9573.0,197.9783,198.3098,197.7481,198.2453,9573.0
2023-02-15 11:40:00,215.34,215.76,215.32,215.48,56295.0,198.2637,198.6504,198.2453,198.3926,56295.0
2023-02-15 11:50:00,215.52,215.74,215.46,215.61,5140.0,198.4294,198.632,198.3742,198.5123,5140.0
2023-02-15 12:00:00,215.69,215.69,214.64,214.87,7385.0,198.586,198.586,197.6192,197.831,7385.0
2023-02-15 12:10:00,214.98,214.99,214.63,214.68,3558.0,197.9323,197.9415,197.61,197.6561,3558.0
2023-02-15 12:20:00,214.72,215.17,214.61,214.9,7223.0,197.6929,198.1072,197.5916,197.8586,7223.0
2023-02-15 12:30:00,214.84,215.13,214.71,214.92,10298.0,197.8034,198.0704,197.6837,197.877,10298.0
2023-02-15 12:40:00,215.01,215.24,214.87,215.12,13435.0,197.9599,198.1717,197.831,198.0612,13435.0
2023-02-15 12:50:00,215.07,215.27,214.93,214.93,5805.0,198.0151,198.1993,197.8862,197.8862,5805.0
2023-02-15 13:00:00,214.96,215.32,214.96,215.16,9367.0,197.9139,198.2453,197.9139,198.098,9367.0
2023-02-15 13:10:00,215.23,215.29,215.06,215.16,5292.0,198.1624,198.2177,198.0059,198.098,5292.0
2023-02-15 13:20:00,215.21,215.42,215.13,215.39,14125.0,198.144,198.3374,198.0704,198.3098,14125.0
2023-02-15 13:30:00,215.4,215.51,215.24,215.41,13651.0,198.319,198.4202,198.1717,198.3282,13651.0
2023-02-15 13:40:00,215.41,215.51,215.16,215.23,12121.0,198.3282,198.4202,198.098,198.1624,12121.0
2023-02-15 13:50:00,215.16,215.64,215.13,215.64,23246.0,198.098,198.5399,198.0704,198.5399,23246.0
2023-02-15 14:00:00,215.69,215.83,215.3,215.58,22429.0,198.586,198.7149,198.2269,198.4847,22429.0
2023-02-15 14:10:00,215.56,216.2,215.5,216.09,9135.0,198.4663,199.0555,198.411,198.9542,9135.0
2023-02-15 14:20:00,215.95,216.24,215.91,216.09,10307.0,198.8253,199.0924,198.7885,198.9542,10307.0
2023-02-15 14:30:00,216.06,216.24,215.99,216.23,21640.0,198.9266,199.0924,198.8622,199.0831,21640.0
2023-02-15 14:40:00,216.23,216.41,216.05,216.22,13814.0,199.0831,199.2489,198.9174,199.0739,13814.0
2023-02-15 14:50:00,216.24,216.37,215.6,215.71,7122.0,199.0924,199.212,198.5031,198.6044,7122.0
2023-02-15 15:00:00,215.81,216.07,215.74,216.07,12128.0,198.6965,198.9358,198.632,198.9358,12128.0
2023-02-15 15:10:00,216.07,216.25,215.89,216.01,13261.0,198.9358,199.1016,198.7701,198.8806,13261.0
2023-02-15 15:20:00,215.94,216.4,215.93,216.4,11769.0,198.8161,199.2397,198.8069,199.2397,11769.0
2023-02-15 15:30:00,216.42,216.5,215.88,216.0,29826.0,199.2581,199.3317,198.7609,198.8714,29826.0
2023-02-15 15:40:00,216.0,216.59,215.93,216.52,30321.0,198.8714,199.4146,198.8069,199.3501,30321.0
2023-02-15 15:50:00,216.59,216.63,216.15,216.63,154503.0,199.4146,199.4514,199.0095,199.4514,154503.0
2023-02-16 09:30:00,213.83,214.68,210.88,211.38,67905.0,196.8735,197.6561,194.1574,194.6177,67905.0
2023-02-16 09:40:00,211.44,211.5,210.36,210.98,27749.0,194.673,194.7282,193.6786,194.2495,27749.0
2023-02-16 09:50:00,210.93,211.63,210.75,211.28,23230.0,194.2034,194.8479,194.0377,194.5257,23230.0
2023-02-16 10:00:00,211.17,212.09,211.08,211.38,32014.0,194.4244,195.2714,194.3415,194.6177,32014.0
2023-02-16 10:10:00,211.31,212.03,211.27,211.83,19138.0,194.5533,195.2162,194.5165,195.0321,19138.0
2023-02-16 10:20:00,211.72,211.94,211.41,211.79,14474.0,194.9308,195.1333,194.6454,194.9952,14474.0
2023-02-16 10:30:00,211.78,212.27,211.7,212.15,17731.0,194.986,195.4372,194.9124,195.3267,17731.0
2023-02-16 10:40:00,212.16,212.5,211.94,212.42,24541.0,195.3359,195.6489,195.1333,195.5753,24541.0
2023-02-16 10:50:00,212.43,212.43,211.86,212.07,8025.0,195.5845,195.5845,195.0597,195.253,8025.0
2023-02-16 11:00:00,211.97,212.59,211.84,211.98,13338.0,195.161,195.7318,195.0413,195.1702,13338.0
2023-02-16 11:10:00,212.02,212.57,211.86,212.56,15224.0,195.207,195.7134,195.0597,195.7042,15224.0
2023-02-16 11:20:00,212.52,212.94,212.1,212.87,19187.0,195.6673,196.054,195.2807,195.9896,19187.0
2023-02-16 11:30:00,212.95,213.19,212.61,212.87,12861.0,196.0632,196.2842,195.7502,195.9896,12861.0
2023-02-16 11:40:00,212.91,213.32,212.88,213.03,19372.0,196.0264,196.4039,195.9988,196.1369,19372.0
2023-02-16 11:50:00,213.04,213.04,212.53,212.56,27438.0,196.1461,196.1461,195.6766,195.7042,27438.0
2023-02-16 12:00:00,212.41,212.69,212.23,212.41,34216.0,195.5661,195.8239,195.4003,195.5661,34216.0
2023-02-16 12:10:00,212.35,213.0,212.28,212.38,35574.0,195.5108,196.1093,195.4464,195.5384,35574.0
2023-02-16 12:20:00,212.39,213.53,212.38,213.15,17380.0,195.5477,196.5973,195.5384,196.2474,17380.0
2023-02-16 12:30:00,213.12,213.38,212.85,213.29,13237.0,196.2198,196.4591,195.9712,196.3763,13237.0
2023-02-16 12:40:00,213.31,213.82,213.27,213.67,10318.0,196.3947,196.8643,196.3579,196.7262,10318.0
2023-02-16 12:50:00,213.57,213.67,213.1,213.33,14095.0,196.6341,196.7262,196.2014,196.4131,14095.0
2023-02-16 13:00:00,213.4,213.93,213.31,213.84,16306.0,196.4776,196.9655,196.3947,196.8827,16306.0
2023-02-16 13:10:00,213.87,213.91,213.52,213.68,7145.0,196.9103,196.9471,196.588,196.7354,7145.0
2023-02-16 13:20:00,213.7,213.7,213.31,213.38,12628.0,196.7538,196.7538,196.3947,196.4591,12628.0
2023-02-16 13:30:00,213.34,213.84,213.04,213.7,17861.0,196.4223,196.8827,196.1461,196.7538,17861.0
2023-02-16 13:40:00,213.58,213.69,213.1,213.24,13536.0,196.6433,196.7446,196.2014,196.3302,13536.0
2023-02-16 13:50:00,213.27,213.44,213.14,213.32,18131.0,196.3579,196.5144,196.2382,196.4039,18131.0
2023-02-16 14:00:00,213.32,213.65,213.32,213.61,17898.0,196.4039,196.7077,196.4039,196.6709,17898.0
2023-02-16 14:10:00,213.72,214.11,213.7,213.9,37092.0,196.7722,197.1313,196.7538,196.9379,37092.0
2023-02-16 14:20:00,213.97,214.5,213.89,214.15,13008.0,197.0024,197.4903,196.9287,197.1681,13008.0
2023-02-16 14:30:00,214.23,214.57,214.22,214.38,10480.0,197.2417,197.5548,197.2325,197.3798,10480.0
2023-02-16 14:40:00,214.32,214.62,214.14,214.57,32643.0,197.3246,197.6008,197.1589,197.5548,32643.0
2023-02-16 14:50:00,214.6,214.76,214.17,214.65,39169.0,197.5824,197.7297,197.1865,197.6284,39169.0
2023-02-16 15:00:00,214.66,214.76,213.56,213.75,36957.0,197.6376,197.7297,196.6249,196.7998,36957.0
2023-02-16 15:10:00,213.75,213.82,213.03,213.04,17644.0,196.7998,196.8643,196.1369,196.1461,17644.0
2023-02-16 15:20:00,212.97,213.38,212.88,212.91,16384.0,196.0817,196.4591,195.9988,196.0264,16384.0
2023-02-16 15:30:00,212.95,213.26,212.46,212.69,18415.0,196.0632,196.3487,195.6121,195.8239,18415.0
2023-02-16 15:40:00,212.69,212.91,212.39,212.39,25549.0,195.8239,196.0264,195.5477,195.5477,25549.0
2023-02-16 15:50:00,212.39,213.07,211.85,212.05,161089.0,195.5477,196.1737,195.0505,195.2346,161089.0
2023-02-17 09:30:00,210.96,211.97,210.5,211.97,64910.0,194.2311,195.161,193.8075,195.161,64910.0
2023-02-17 09:40:00,211.93,211.93,210.22,210.37,17391.0,195.1241,195.1241,193.5497,193.6878,17391.0
2023-02-17 09:50:00,210.23,210.34,208.91,209.18,20700.0,193.5589,193.6602,192.3436,192.5922,20700.0
2023-02-17 10:00:00,209.11,209.98,209.04,209.89,19178.0,192.5278,193.3288,192.4633,193.2459,19178.0
2023-02-17 10:10:00,209.82,210.34,209.73,210.16,50602.0,193.1815,193.6602,193.0986,193.4945,50602.0
2023-02-17 10:20:00,210.13,210.64,209.59,209.6,28453.0,193.4669,193.9364,192.9697,192.9789,28453.0
2023-02-17 10:30:00,209.73,210.43,209.73,210.17,27953.0,193.0986,193.7431,193.0986,193.5037,27953.0
2023-02-17 10:40:00,210.17,210.17,208.86,208.98,33578.0,193.5037,193.5037,192.2976,192.4081,33578.0
2023-02-17 10:50:00,208.99,209.24,208.8,209.05,17791.0,192.4173,192.6474,192.2423,192.4725,17791.0
2023-02-17 11:00:00,209.06,209.09,208.49,208.97,17130.0,192.4817,192.5093,191.9569,192.3989,17130.0
2023-02-17 11:10:00,208.97,209.13,208.71,209.0,28534.0,192.3989,192.5462,192.1595,192.4265,28534.0
2023-02-17 11:20:00,209.0,209.25,208.7,209.15,47304.0,192.4265,192.6567,192.1503,192.5646,47304.0
2023-02-17 11:30:00,209.18,209.24,208.58,209.03,20976.0,192.5922,192.6474,192.0398,192.4541,20976.0
2023-02-17 11:40:00,209.01,209.26,208.94,209.07,15518.0,192.4357,192.6659,192.3712,192.4909,15518.0
2023-02-17 11:50:00,209.02,209.17,208.62,208.69,12505.0,192.4449,192.583,192.0766,192.1411,12505.0
2023-02-17 12:00:00,208.71,209.14,208.7,208.88,13860.0,192.1595,192.5554,192.1503,192.316,13860.0
2023-02-17 12:10:00,208.94,209.22,208.86,209.09,27533.0,192.3712,192.629,192.2976,192.5093,27533.0
2023-02-17 12:20:00,209.01,209.72,208.95,209.47,19481.0,192.4357,193.0894,192.3804,192.8592,19481.0
2023-02-17 12:30:00,209.47,209.64,209.25,209.49,13020.0,192.8592,193.0157,192.6567,192.8776,13020.0
2023-02-17 12:40:00,209.49,209.74,209.28,209.3,9884.0,192.8776,193.1078,192.6843,192.7027,9884.0
2023-02-17 12:50:00,209.29,209.29,208.71,208.99,10340.0,192.6935,192.6935,192.1595,192.4173,10340.0
2023-02-17 13:00:00,209.03,209.47,208.91,209.3,6512.0,192.4541,192.8592,192.3436,192.7027,6512.0
2023-02-17 13:10:00,209.35,209.65,209.26,209.52,7568.0,192.7487,193.0249,192.6659,192.9052,7568.0
2023-02-17 13:20:00,209.46,209.46,209.12,209.31,7581.0,192.85,192.85,192.537,192.7119,7581.0
2023-02-17 13:30:00,209.2,209.28,208.8,209.03,14340.0,192.6106,192.6843,192.2423,192.4541,14340.0
2023-02-17 13:40:00,209.0,209.16,208.82,208.88,10178.0,192.4265,192.5738,192.2608,192.316,10178.0
2023-02-17 13:50:00,208.89,209.14,208.58,209.14,10671.0,192.3252,192.5554,192.0398,192.5554,10671.0
2023-02-17 14:00:00,209.15,209.55,209.08,209.37,13456.0,192.5646,192.9329,192.5001,192.7671,13456.0
2023-02-17 14:10:00,209.43,209.57,209.13,209.16,11522.0,192.8224,192.9513,192.5462,192.5738,11522.0
2023-02-17 14:20:00,209.12,209.64,209.12,209.35,19284.0,192.537,193.0157,192.537,192.7487,19284.0
2023-02-17 14:30:00,209.31,209.6,209.23,209.55,16562.0,192.7119,192.9789,192.6382,192.9329,16562.0
2023-02-17 14:40:00,209.55,209.63,209.18,209.59,15283.0,192.9329,193.0065,192.5922,192.9697,15283.0
2023-02-17 14:50:00,209.58,209.91,209.58,209.88,15618.0,192.9605,193.2643,192.9605,193.2367,15618.0
2023-02-17 15:00:00,209.88,210.05,209.65,210.0,18432.0,193.2367,193.3932,193.0249,193.3472,18432.0
2023-02-17 15:10:00,210.08,210.28,209.76,209.78,32430.0,193.4208,193.605,193.1262,193.1446,32430.0
2023-02-17 15:20:00,209.75,210.1,209.57,209.72,29600.0,193.117,193.4392,192.9513,193.0894,29600.0
2023-02-17 15:30:00,209.67,210.26,209.61,210.04,40472.0,193.0433,193.5866,192.9881,193.384,40472.0
2023-02-17 15:40:00,210.03,210.34,209.88,209.96,49258.0,193.3748,193.6602,193.2367,193.3104,49258.0
2023-02-17 15:50:00,209.96,210.44,209.96,210.2,138388.0,193.3104,193.7523,193.3104,193.5313,138388.0
2023-02-21 09:30:00,208.66,208.66,206.13,206.16,76801.0,192.1134,192.1134,189.7841,189.8117,76801.0
2023-02-21 09:40:00,206.18,206.59,205.82,206.29,26966.0,189.8301,190.2076,189.4986,189.9314,26966.0
2023-02-21 09:50:00,206.26,206.93,206.01,206.34,43219.0,189.9038,190.5206,189.6736,189.9774,43219.0
2023-02-21 10:00:00,206.34,206.61,205.86,206.49,16997.0,189.9774,190.226,189.5355,190.1155,16997.0
2023-02-21 10:10:00,206.6,206.97,205.43,205.86,33450.0,190.2168,190.5575,189.1396,189.5355,33450.0
2023-02-21 10:20:00,205.73,206.12,205.54,205.85,16495.0,189.4158,189.7749,189.2409,189.5263,16495.0
2023-02-21 10:30:00,205.86,206.37,205.62,205.83,24747.0,189.5355,190.005,189.3145,189.5079,24747.0
2023-02-21 10:40:00,205.87,206.38,205.23,205.37,33791.0,189.5447,190.0142,188.9554,189.0843,33791.0
2023-02-21 10:50:00,205.33,205.57,204.93,204.93,13874.0,189.0475,189.2685,188.6792,188.6792,13874.0
2023-02-21 11:00:00,205.0,205.3,204.71,204.78,16276.0,188.7437,189.0199,188.4767,188.5411,16276.0
2023-02-21 11:10:00,204.85,204.9,204.59,204.79,14434.0,188.6056,188.6516,188.3662,188.5503,14434.0
2023-02-21 11:20:00,204.86,205.23,204.83,204.93,12533.0,188.6148,188.9554,188.5872,188.6792,12533.0
2023-02-21 11:30:00,204.99,205.24,204.28,204.29,10649.0,188.7345,188.9646,188.0808,188.09,10649.0
2023-02-21 11:40:00,204.31,204.86,204.29,204.61,16150.0,188.1084,188.6148,188.09,188.3846,16150.0
2023-02-21 11:50:00,204.56,204.91,204.49,204.66,16923.0,188.3386,188.6608,188.2741,188.4306,16923.0
2023-02-21 12:00:00,204.62,204.91,204.37,204.43,6389.0,188.3938,188.6608,188.1636,188.2189,6389.0
2023-02-21 12:10:00,204.5,204.51,203.92,204.25,19313.0,188.2833,188.2925,187.7493,188.0531,19313.0
2023-02-21 12:20:00,204.24,204.29,203.75,203.88,18570.0,188.0439,188.09,187.5928,187.7125,18570.0
2023-02-21 12:30:00,203.94,204.12,203.85,203.91,14251.0,187.7677,187.9335,187.6849,187.7401,14251.0
2023-02-21 12:40:00,203.97,204.88,203.97,204.87,36945.0,187.7954,188.6332,187.7954,188.624,36945.0
2023-02-21 12:50:00,204.8,204.93,204.53,204.7,10081.0,188.5595,188.6792,188.3109,188.4675,10081.0
2023-02-21 13:00:00,204.67,204.84,204.55,204.71,8911.0,188.4398,188.5964,188.3294,188.4767,8911.0
2023-02-21 13:10:00,204.71,204.73,204.37,204.37,9854.0,188.4767,188.4951,188.1636,188.1636,9854.0
2023-02-21 13:20:00,204.44,204.47,204.17,204.23,14792.0,188.2281,188.2557,187.9795,188.0347,14792.0
2023-02-21 13:30:00,204.3,204.3,203.68,203.83,10290.0,188.0992,188.0992,187.5283,187.6665,10290.0
2023-02-21 13:40:00,203.79,204.17,203.75,204.02,9877.0,187.6296,187.9795,187.5928,187.8414,9877.0
2023-02-21 13:50:00,204.0,204.06,203.71,203.79,19724.0,187.823,187.8782,187.556,187.6296,19724.0
2023-02-21 14:00:00,203.72,204.0,203.38,203.41,20174.0,187.5652,187.823,187.2521,187.2798,20174.0
2023-02-21 14:10:00,203.41,203.85,203.29,203.69,22271.0,187.2798,187.6849,187.1693,187.5376,22271.0
2023-02-21 14:20:00,203.68,204.13,203.57,203.96,29021.0,187.5283,187.9427,187.4271,187.7861,29021.0
2023-02-21 14:30:00,204.02,204.44,203.97,204.15,15813.0,187.8414,188.2281,187.7954,187.9611,15813.0
2023-02-21 14:40:00,204.19,204.38,203.84,204.16,14121.0,187.9979,188.1728,187.6757,187.9703,14121.0
2023-02-21 14:50:00,204.11,204.46,204.05,204.22,24198.0,187.9243,188.2465,187.869,188.0255,24198.0
2023-02-21 15:00:00,204.17,204.68,204.17,204.36,14747.0,187.9795,188.4491,187.9795,188.1544,14747.0
2023-02-21 15:10:00,204.38,204.54,204.27,204.44,12820.0,188.1728,188.3202,188.0716,188.2281,12820.0
2023-02-21 15:20:00,204.36,204.53,204.11,204.39,24570.0,188.1544,188.3109,187.9243,188.182,24570.0
2023-02-21 15:30:00,204.43,205.09,204.43,204.9,24210.0,188.2189,188.8265,188.2189,188.6516,24210.0
2023-02-21 15:40:00,204.86,205.04,204.68,204.74,50643.0,188.6148,188.7805,188.4491,188.5043,50643.0
2023-02-21 15:50:00,204.77,204.91,204.21,204.64,182990.0,188.5319,188.6608,188.0163,188.4122,182990.0
2023-02-22 09:30:00,205.08,205.11,201.5,202.91,97013.0,188.8173,188.845,185.5212,186.8194,97013.0
2023-02-22 09:40:00,203.05,203.8,202.51,203.36,63438.0,186.9483,187.6388,186.4511,187.2337,63438.0
2023-02-22 09:50:00,203.26,204.0,202.86,203.02,41295.0,187.1417,187.823,186.7734,186.9207,41295.0
2023-02-22 10:00:00,202.93,203.15,201.27,201.28,41214.0,186.8378,187.0404,185.3095,185.3187,41214.0
2023-02-22 10:10:00,201.31,202.04,200.98,201.56,49969.0,185.3463,186.0184,185.0425,185.5765,49969.0
2023-02-22 10:20:00,201.56,202.19,201.39,201.59,33858.0,185.5765,186.1565,185.4199,185.6041,33858.0
2023-02-22 10:30:00,201.57,202.2,201.18,201.5,63351.0,185.5857,186.1657,185.2266,185.5212,63351.0
2023-02-22 10:40:00,201.61,202.14,201.17,201.52,47916.0,185.6225,186.1105,185.2174,185.5396,47916.0
2023-02-22 10:50:00,201.58,202.0,201.28,201.36,33870.0,185.5949,185.9816,185.3187,185.3923,33870.0
2023-02-22 11:00:00,201.4,202.05,201.33,201.65,54039.0,185.4292,186.0276,185.3647,185.6593,54039.0
2023-02-22 11:10:00,201.59,201.65,200.53,200.54,50499.0,185.6041,185.6593,184.6281,184.6373,50499.0
2023-02-22 11:20:00,200.66,201.24,200.16,200.55,57683.0,184.7478,185.2818,184.2875,184.6466,57683.0
2023-02-22 11:30:00,200.57,201.1,200.48,200.94,39253.0,184.665,185.1529,184.5821,185.0056,39253.0
2023-02-22 11:40:00,200.96,201.31,200.54,200.66,74921.0,185.024,185.3463,184.6373,184.7478,74921.0
2023-02-22 11:50:00,200.67,201.68,200.56,201.56,31773.0,184.757,185.6869,184.6558,185.5765,31773.0
2023-02-22 12:00:00,201.57,201.85,201.09,201.61,70444.0,185.5857,185.8435,185.1437,185.6225,70444.0
2023-02-22 12:10:00,201.66,201.73,201.15,201.17,45031.0,185.6685,185.733,185.199,185.2174,45031.0
2023-02-22 12:20:00,201.17,202.01,201.09,201.67,17971.0,185.2174,185.9908,185.1437,185.6777,17971.0
2023-02-22 12:30:00,201.8,201.8,200.79,201.0,46430.0,185.7974,185.7974,184.8675,185.0609,46430.0
2023-02-22 12:40:00,201.13,201.49,201.04,201.1,37367.0,185.1806,185.512,185.0977,185.1529,37367.0
2023-02-22 12:50:00,201.07,201.27,200.74,200.83,34984.0,185.1253,185.3095,184.8215,184.9044,34984.0
2023-02-22 13:00:00,200.9,201.05,200.71,200.77,38500.0,184.9688,185.1069,184.7939,184.8491,38500.0
2023-02-22 13:10:00,200.69,201.13,200.57,201.13,30178.0,184.7755,185.1806,184.665,185.1806,30178.0
2023-02-22 13:20:00,201.13,201.68,201.12,201.65,33365.0,185.1806,185.6869,185.1714,185.6593,33365.0
2023-02-22 13:30:00,201.67,202.05,201.29,201.56,34470.0,185.6777,186.0276,185.3279,185.5765,34470.0
2023-02-22 13:40:00,201.56,201.75,200.94,200.94,29057.0,185.5765,185.7514,185.0056,185.0056,29057.0
2023-02-22 13:50:00,200.91,201.0,200.29,200.29,34029.0,184.978,185.0609,184.4072,184.4072,34029.0
2023-02-22 14:00:00,200.17,200.78,199.88,200.08,51571.0,184.2967,184.8583,184.0297,184.2138,51571.0
2023-02-22 14:10:00,200.16,200.34,198.95,200.06,50644.0,184.2875,184.4532,183.1734,184.1954,50644.0
2023-02-22 14:20:00,200.01,200.26,199.65,199.91,34387.0,184.1494,184.3796,183.8179,184.0573,34387.0
2023-02-22 14:30:00,199.84,200.09,199.25,199.51,47671.0,183.9929,184.223,183.4496,183.689,47671.0
2023-02-22 14:40:00,199.51,199.68,199.0,199.37,40421.0,183.689,183.8455,183.2195,183.5601,40421.0
2023-02-22 14:50:00,199.46,199.46,198.65,198.76,42855.0,183.643,183.643,182.8972,182.9985,42855.0
2023-02-22 15:00:00,198.73,199.33,198.72,199.12,60338.0,182.9709,183.5233,182.9617,183.33,60338.0
2023-02-22 15:10:00,199.18,199.3,198.63,198.84,37626.0,183.3852,183.4957,182.8788,183.0722,37626.0
2023-02-22 15:20:00,198.87,199.82,198.71,199.25,50577.0,183.0998,183.9744,182.9525,183.4496,50577.0
2023-02-22 15:30:00,199.18,200.25,199.05,199.06,88035.0,183.3852,184.3703,183.2655,183.2747,88035.0
2023-02-22 15:40:00,199.07,199.21,198.59,199.19,82750.0,183.2839,183.4128,182.842,183.3944,82750.0
2023-02-22 15:50:00,199.09,199.53,198.81,199.32,230476.0,183.3023,183.7074,183.0445,183.5141,230476.0
2023-02-23 09:30:00,201.25,203.96,200.16,202.01,130329.0,185.291,187.7861,184.2875,185.9908,130329.0
2023-02-23 09:40:00,202.17,203.54,201.01,203.18,46805.0,186.1381,187.3995,185.0701,187.068,46805.0
2023-02-23 09:50:00,203.21,203.36,201.27,202.33,36946.0,187.0956,187.2337,185.3095,186.2854,36946.0
2023-02-23 10:00:00,202.34,202.66,200.06,200.1,60410.0,186.2946,186.5892,184.1954,184.2322,60410.0
2023-02-23 10:10:00,200.1,201.45,200.0,200.84,93361.0,184.2322,185.4752,184.1402,184.9136,93361.0
2023-02-23 10:20:00,200.95,202.36,200.39,201.83,26642.0,185.0148,186.313,184.4992,185.8251,26642.0
2023-02-23 10:30:00,201.83,201.98,200.9,201.46,148011.0,185.8251,185.9632,184.9688,185.4844,148011.0
2023-02-23 10:40:00,201.46,203.05,201.43,201.47,50084.0,185.4844,186.9483,185.4568,185.4936,50084.0
2023-02-23 10:50:00,201.52,203.19,201.5,202.79,62326.0,185.5396,187.0772,185.5212,186.7089,62326.0
2023-02-23 11:00:00,202.86,203.24,202.45,202.64,55014.0,186.7734,187.1232,186.3959,186.5708,55014.0
2023-02-23 11:10:00,202.66,202.85,202.17,202.18,46202.0,186.5892,186.7642,186.1381,186.1473,46202.0
2023-02-23 11:20:00,202.11,202.39,201.42,201.49,60534.0,186.0828,186.3406,185.4476,185.512,60534.0
2023-02-23 11:30:00,201.57,202.06,201.53,201.72,19125.0,185.5857,186.0368,185.5488,185.7238,19125.0
2023-02-23 11:40:00,201.71,202.01,201.46,201.58,31207.0,185.7146,185.9908,185.4844,185.5949,31207.0
2023-02-23 11:50:00,201.54,201.92,201.3,201.92,34387.0,185.558,185.9079,185.3371,185.9079,34387.0
2023-02-23 12:00:00,201.93,202.59,201.78,202.4,27994.0,185.9171,186.5248,185.779,186.3499,27994.0
2023-02-23 12:10:00,202.45,203.07,202.17,203.07,28164.0,186.3959,186.9667,186.1381,186.9667,28164.0
2023-02-23 12:20:00,203.15,203.15,202.24,202.37,64790.0,187.0404,187.0404,186.2025,186.3222,64790.0
2023-02-23 12:30:00,202.4,202.72,202.01,202.57,21604.0,186.3499,186.6445,185.9908,186.5064,21604.0
2023-02-23 12:40:00,202.52,203.01,202.32,202.9,32547.0,186.4603,186.9115,186.2762,186.8102,32547.0
2023-02-23 12:50:00,202.94,202.94,202.46,202.48,9334.0,186.847,186.847,186.4051,186.4235,9334.0
2023-02-23 13:00:00,202.61,202.88,202.53,202.66,15955.0,186.5432,186.7918,186.4695,186.5892,15955.0
2023-02-23 13:10:00,202.64,202.85,202.37,202.71,17195.0,186.5708,186.7642,186.3222,186.6353,17195.0
2023-02-23 13:20:00,202.73,202.82,201.63,201.68,41680.0,186.6537,186.7365,185.6409,185.6869,41680.0
2023-02-23 13:30:00,201.71,202.09,201.19,201.75,19801.0,185.7146,186.0644,185.2358,185.7514,19801.0
2023-02-23 13:40:00,201.77,202.0,200.69,200.95,17069.0,185.7698,185.9816,184.7755,185.0148,17069.0
2023-02-23 13:50:00,201.04,201.24,200.63,200.8,26844.0,185.0977,185.2818,184.7202,184.8767,26844.0
2023-02-23 14:00:00,200.87,201.03,200.41,200.82,22727.0,184.9412,185.0885,184.5177,184.8951,22727.0
2023-02-23 14:10:00,200.95,202.3,200.94,202.17,69681.0,185.0148,186.2578,185.0056,186.1381,69681.0
2023-02-23 14:20:00,202.08,202.23,201.69,201.98,38451.0,186.0552,186.1933,185.6962,185.9632,38451.0
2023-02-23 14:30:00,201.95,202.4,201.88,202.15,21514.0,185.9355,186.3499,185.8711,186.1197,21514.0
2023-02-23 14:40:00,202.17,202.17,201.6,201.94,22001.0,186.1381,186.1381,185.6133,185.9263,22001.0
2023-02-23 14:50:00,201.89,202.16,201.55,201.73,32962.0,185.8803,186.1289,185.5673,185.733,32962.0
2023-02-23 15:00:00,201.78,202.17,201.78,201.79,30993.0,185.779,186.1381,185.779,185.7882,30993.0
2023-02-23 15:10:00,201.82,202.02,201.54,201.78,26254.0,185.8158,186.0,185.558,185.779,26254.0
2023-02-23 15:20:00,201.72,202.11,201.6,202.11,36615.0,185.7238,186.0828,185.6133,186.0828,36615.0
2023-02-23 15:30:00,202.07,202.33,201.67,201.82,58475.0,186.046,186.2854,185.6777,185.8158,58475.0
2023-02-23 15:40:00,201.82,202.1,201.45,201.99,95715.0,185.8158,186.0736,185.4752,185.9724,95715.0
2023-02-23 15:50:00,201.99,202.11,201.45,202.04,214104.0,185.9724,186.0828,185.4752,186.0184,214104.0
2023-02-24 09:30:00,198.79,200.28,195.82,196.74,69322.0,183.0261,184.398,180.2916,181.1387,69322.0
2023-02-24 09:40:00,196.9,197.39,194.08,194.1,84660.0,181.286,181.7371,178.6896,178.708,84660.0
2023-02-24 09:50:00,194.32,196.29,194.23,195.69,31848.0,178.9106,180.7244,178.8277,180.1719,31848.0
2023-02-24 10:00:00,195.66,197.23,195.16,197.0,21541.0,180.1443,181.5898,179.684,181.3781,21541.0
2023-02-24 10:10:00,197.0,197.3,196.18,197.07,25893.0,181.3781,181.6543,180.6231,181.4425,25893.0
2023-02-24 10:20:00,197.31,197.86,196.98,197.35,29973.0,181.6635,182.1699,181.3597,181.7003,29973.0
2023-02-24 10:30:00,197.25,197.42,196.62,197.4,41341.0,181.6082,181.7648,181.0282,181.7463,41341.0
2023-02-24 10:40:00,197.37,197.39,196.84,196.84,78808.0,181.7187,181.7371,181.2308,181.2308,78808.0
2023-02-24 10:50:00,196.82,197.2,196.46,196.8,38506.0,181.2123,181.5622,180.8809,181.1939,38506.0
2023-02-24 11:00:00,196.84,197.9,196.78,197.88,17602.0,181.2308,182.2067,181.1755,182.1883,17602.0
2023-02-24 11:10:00,197.97,198.45,197.91,198.19,19984.0,182.2711,182.7131,182.2159,182.4737,19984.0
2023-02-24 11:20:00,198.25,198.63,197.89,198.34,26062.0,182.5289,182.8788,182.1975,182.6118,26062.0
2023-02-24 11:30:00,198.34,198.47,197.47,197.58,20447.0,182.6118,182.7315,181.8108,181.9121,20447.0
2023-02-24 11:40:00,197.56,198.16,197.23,197.23,37076.0,181.8937,182.4461,181.5898,181.5898,37076.0
2023-02-24 11:50:00,197.35,197.75,196.38,196.38,51703.0,181.7003,182.0686,180.8072,180.8072,51703.0
2023-02-24 12:00:00,196.43,196.94,195.85,195.85,17631.0,180.8533,181.3228,180.3193,180.3193,17631.0
2023-02-24 12:10:00,195.92,196.1,195.34,195.6,15743.0,180.3837,180.5494,179.8497,180.0891,15743.0
2023-02-24 12:20:00,195.56,195.7,195.11,195.26,30308.0,180.0523,180.1812,179.6379,179.776,30308.0
2023-02-24 12:30:00,195.26,195.56,195.0,195.25,27102.0,179.776,180.0523,179.5367,179.7668,27102.0
2023-02-24 12:40:00,195.25,195.48,194.94,195.11,19728.0,179.7668,179.9786,179.4814,179.6379,19728.0
2023-02-24 12:50:00,195.12,195.13,194.33,194.45,19037.0,179.6472,179.6564,178.9198,179.0303,19037.0
2023-02-24 13:00:00,194.39,194.83,194.3,194.42,33487.0,178.975,179.3801,178.8922,179.0027,33487.0
2023-02-24 13:10:00,194.47,195.29,194.3,195.23,16504.0,179.0487,179.8037,178.8922,179.7484,16504.0
2023-02-24 13:20:00,195.17,195.51,194.9,194.98,22937.0,179.6932,180.0062,179.4446,179.5183,22937.0
2023-02-24 13:30:00,194.93,195.19,194.62,195.14,18809.0,179.4722,179.7116,179.1868,179.6656,18809.0
2023-02-24 13:40:00,195.18,195.53,195.07,195.47,16644.0,179.7024,180.0246,179.6011,179.9694,16644.0
2023-02-24 13:50:00,195.44,195.52,195.17,195.28,13890.0,179.9418,180.0154,179.6932,179.7945,13890.0
2023-02-24 14:00:00,195.24,195.41,195.11,195.32,19654.0,179.7576,179.9142,179.6379,179.8313,19654.0
2023-02-24 14:10:00,195.32,195.63,195.14,195.5,19008.0,179.8313,180.1167,179.6656,179.997,19008.0
2023-02-24 14:20:00,195.46,195.83,195.28,195.67,28753.0,179.9602,180.3008,179.7945,180.1535,28753.0
2023-02-24 14:30:00,195.66,195.82,195.32,195.78,27068.0,180.1443,180.2916,179.8313,180.2548,27068.0
2023-02-24 14:40:00,195.77,196.27,195.65,196.27,21557.0,180.2456,180.706,180.1351,180.706,21557.0
2023-02-24 14:50:00,196.22,197.03,196.21,196.94,23469.0,180.6599,181.4057,180.6507,181.3228,23469.0
2023-02-24 15:00:00,196.94,197.33,196.63,196.65,24177.0,181.3228,181.6819,181.0374,181.0558,24177.0
2023-02-24 15:10:00,196.67,196.79,196.33,196.77,29718.0,181.0742,181.1847,180.7612,181.1663,29718.0
2023-02-24 15:20:00,196.8,197.05,196.45,196.45,37964.0,181.1939,181.4241,180.8717,180.8717,37964.0
2023-02-24 15:30:00,196.45,196.47,195.55,196.12,61923.0,180.8717,180.8901,180.0431,180.5679,61923.0
2023-02-24 15:40:00,196.07,196.34,195.7,195.82,72389.0,180.5218,180.7704,180.1812,180.2916,72389.0
2023-02-24 15:50:00,195.85,196.38,195.53,195.72,234443.0,180.3193,180.8072,180.0246,180.1996,234443.0
2023-02-27 09:30:00,198.57,198.57,196.5,197.82,83968.0,182.8236,182.8236,180.9177,182.133,83968.0
2023-02-27 09:40:00,197.82,198.85,197.76,198.83,44177.0,182.133,183.0814,182.0778,183.063,44177.0
2023-02-27 09:50:00,198.84,199.86,198.8,199.12,21406.0,183.0722,184.0113,183.0353,183.33,21406.0
2023-02-27 10:00:00,199.21,199.21,198.69,198.98,24140.0,183.4128,183.4128,182.9341,183.2011,24140.0
2023-02-27 10:10:00,199.0,199.24,198.53,199.13,22043.0,183.2195,183.4404,182.7867,183.3392,22043.0
2023-02-27 10:20:00,199.17,199.2,198.34,198.45,43725.0,183.376,183.4036,182.6118,182.7131,43725.0
2023-02-27 10:30:00,198.43,198.63,197.24,197.44,54999.0,182.6947,182.8788,181.599,181.7832,54999.0
2023-02-27 10:40:00,197.51,197.54,196.39,196.67,31464.0,181.8476,181.8752,180.8164,181.0742,31464.0
2023-02-27 10:50:00,196.64,196.64,195.9,196.14,20773.0,181.0466,181.0466,180.3653,180.5863,20773.0
2023-02-27 11:00:00,196.14,196.7,196.13,196.42,18147.0,180.5863,181.1019,180.5771,180.8441,18147.0
2023-02-27 11:10:00,196.4,196.4,194.88,194.95,41506.0,180.8256,180.8256,179.4262,179.4906,41506.0
2023-02-27 11:20:00,194.92,195.11,194.37,194.37,26299.0,179.463,179.6379,178.9566,178.9566,26299.0
2023-02-27 11:30:00,194.32,194.38,193.52,193.53,31233.0,178.9106,178.9658,178.174,178.1832,31233.0
2023-02-27 11:40:00,193.61,193.73,193.27,193.65,28907.0,178.2569,178.3674,177.9439,178.2937,28907.0
2023-02-27 11:50:00,193.66,193.72,193.32,193.5,36661.0,178.3029,178.3582,177.9899,178.1556,36661.0
2023-02-27 12:00:00,193.57,193.57,192.96,193.36,31457.0,178.2201,178.2201,177.6584,178.0267,31457.0
2023-02-27 12:10:00,193.4,193.59,193.09,193.31,35306.0,178.0635,178.2385,177.7781,177.9807,35306.0
2023-02-27 12:20:00,193.25,193.88,192.99,193.8,49193.0,177.9254,178.5055,177.6861,178.4318,49193.0
2023-02-27 12:30:00,193.78,194.26,193.65,194.26,29580.0,178.4134,178.8553,178.2937,178.8553,29580.0
2023-02-27 12:40:00,194.26,194.7,194.19,194.36,24058.0,178.8553,179.2605,178.7909,178.9474,24058.0
2023-02-27 12:50:00,194.33,194.76,194.19,194.45,63753.0,178.9198,179.3157,178.7909,179.0303,63753.0
2023-02-27 13:00:00,194.47,194.72,194.08,194.5,29133.0,179.0487,179.2789,178.6896,179.0763,29133.0
2023-02-27 13:10:00,194.58,194.78,194.2,194.21,15660.0,179.15,179.3341,178.8001,178.8093,15660.0
2023-02-27 13:20:00,194.21,194.39,193.88,194.05,28669.0,178.8093,178.975,178.5055,178.662,28669.0
2023-02-27 13:30:00,194.05,194.16,193.76,193.95,20109.0,178.662,178.7633,178.395,178.5699,20109.0
2023-02-27 13:40:00,193.97,193.98,193.68,193.81,43108.0,178.5883,178.5976,178.3213,178.441,43108.0
2023-02-27 13:50:00,193.83,194.26,193.75,194.16,35657.0,178.4594,178.8553,178.3858,178.7633,35657.0
2023-02-27 14:00:00,194.22,194.76,194.22,194.31,16390.0,178.8185,179.3157,178.8185,178.9014,16390.0
2023-02-27 14:10:00,194.31,194.49,193.79,193.79,20619.0,178.9014,179.0671,178.4226,178.4226,20619.0
2023-02-27 14:20:00,193.83,193.86,193.38,193.5,25255.0,178.4594,178.4871,178.0451,178.1556,25255.0
2023-02-27 14:30:00,193.41,193.67,193.31,193.31,20445.0,178.0728,178.3121,177.9807,177.9807,20445.0
2023-02-27 14:40:00,193.31,193.62,193.21,193.34,30410.0,177.9807,178.2661,177.8886,178.0083,30410.0
2023-02-27 14:50:00,193.3,193.49,193.14,193.34,29428.0,177.9715,178.1464,177.8242,178.0083,29428.0
2023-02-27 15:00:00,193.3,193.87,193.23,193.73,35906.0,177.9715,178.4963,177.907,178.3674,35906.0
2023-02-27 15:10:00,193.7,194.23,193.64,194.2,49349.0,178.3398,178.8277,178.2845,178.8001,49349.0
2023-02-27 15:20:00,194.2,194.55,193.97,194.52,32028.0,178.8001,179.1224,178.5883,179.0947,32028.0
2023-02-27 15:30:00,194.55,194.61,194.1,194.18,54025.0,179.1224,179.1776,178.708,178.7817,54025.0
2023-02-27 15:40:00,194.19,194.9,194.17,194.52,57126.0,178.7909,179.4446,178.7725,179.0947,57126.0
2023-02-27 15:50:00,194.57,195.16,194.47,195.11,180338.0,179.1408,179.684,179.0487,179.6379,180338.0
2023-02-28 09:30:00,195.1,196.27,194.34,195.29,55727.0,179.6287,180.706,178.929,179.8037,55727.0
2023-02-28 09:40:00,195.52,197.44,195.52,197.02,29712.0,180.0154,181.7832,180.0154,181.3965,29712.0
2023-02-28 09:50:00,197.06,197.21,195.54,195.67,50639.0,181.4333,181.5714,180.0338,180.1535,50639.0
2023-02-28 10:00:00,195.58,196.6,195.45,196.33,33451.0,180.0707,181.0098,179.951,180.7612,33451.0
2023-02-28 10:10:00,196.25,196.6,196.08,196.43,29311.0,180.6875,181.0098,180.531,180.8533,29311.0
2023-02-28 10:20:00,196.5,196.85,196.37,196.82,31722.0,180.9177,181.24,180.798,181.2123,31722.0
2023-02-28 10:30:00,196.88,197.38,196.66,196.69,53080.0,181.2676,181.7279,181.065,181.0927,53080.0
2023-02-28 10:40:00,196.66,197.12,196.55,196.93,18071.0,181.065,181.4886,180.9638,181.3136,18071.0
2023-02-28 10:50:00,196.86,197.18,196.5,197.03,37280.0,181.2492,181.5438,180.9177,181.4057,37280.0
2023-02-28 11:00:00,197.0,198.15,197.0,197.98,28621.0,181.3781,182.4369,181.3781,182.2804,28621.0
2023-02-28 11:10:00,198.04,198.42,197.87,198.15,33225.0,182.3356,182.6855,182.1791,182.4369,33225.0
2023-02-28 11:20:00,198.18,198.3,197.93,198.0,16375.0,182.4645,182.575,182.2343,182.2988,16375.0
2023-02-28 11:30:00,197.97,198.17,197.92,198.0,18195.0,182.2711,182.4553,182.2251,182.2988,18195.0
2023-02-28 11:40:00,198.0,198.18,197.91,198.16,21432.0,182.2988,182.4645,182.2159,182.4461,21432.0
2023-02-28 11:50:00,198.07,198.58,197.96,198.48,12535.0,182.3632,182.8328,182.2619,182.7407,12535.0
2023-02-28 12:00:00,198.52,198.58,198.2,198.33,15144.0,182.7775,182.8328,182.4829,182.6026,15144.0
2023-02-28 12:10:00,198.4,199.11,198.38,198.78,22547.0,182.667,183.3207,182.6486,183.0169,22547.0
2023-02-28 12:20:00,198.84,199.13,198.82,199.02,58441.0,183.0722,183.3392,183.0537,183.2379,58441.0
2023-02-28 12:30:00,199.0,199.16,198.45,198.74,36915.0,183.2195,183.3668,182.7131,182.9801,36915.0
2023-02-28 12:40:00,198.73,199.08,198.58,198.97,19954.0,182.9709,183.2931,182.8328,183.1918,19954.0
2023-02-28 12:50:00,199.0,199.44,198.94,199.2,13275.0,183.2195,183.6246,183.1642,183.4036,13275.0
2023-02-28 13:00:00,199.16,199.4,199.12,199.13,8091.0,183.3668,183.5877,183.33,183.3392,8091.0
2023-02-28 13:10:00,199.16,199.16,198.94,199.04,26301.0,183.3668,183.3668,183.1642,183.2563,26301.0
2023-02-28 13:20:00,199.07,199.6,199.06,199.57,11041.0,183.2839,183.7719,183.2747,183.7443,11041.0
2023-02-28 13:30:00,199.53,199.6,198.97,199.11,15485.0,183.7074,183.7719,183.1918,183.3207,15485.0
2023-02-28 13:40:00,199.17,199.26,199.05,199.13,9957.0,183.376,183.4589,183.2655,183.3392,9957.0
2023-02-28 13:50:00,199.05,199.33,198.96,199.33,25284.0,183.2655,183.5233,183.1826,183.5233,25284.0
2023-02-28 14:00:00,199.31,199.47,198.72,198.91,36691.0,183.5049,183.6522,182.9617,183.1366,36691.0
2023-02-28 14:10:00,198.96,199.06,198.7,199.01,14191.0,183.1826,183.2747,182.9433,183.2287,14191.0
2023-02-28 14:20:00,198.95,199.06,198.66,198.77,18047.0,183.1734,183.2747,182.9064,183.0077,18047.0
2023-02-28 14:30:00,198.74,199.06,198.68,198.9,22376.0,182.9801,183.2747,182.9248,183.1274,22376.0
2023-02-28 14:40:00,198.84,199.15,198.69,199.11,19287.0,183.0722,183.3576,182.9341,183.3207,19287.0
2023-02-28 14:50:00,199.11,199.13,198.56,198.67,29719.0,183.3207,183.3392,182.8144,182.9156,29719.0
2023-02-28 15:00:00,198.65,198.75,197.98,198.06,39877.0,182.8972,182.9893,182.2804,182.354,39877.0
2023-02-28 15:10:00,197.99,198.15,197.66,197.72,14888.0,182.2896,182.4369,181.9857,182.041,14888.0
2023-02-28 15:20:00,197.76,197.79,197.46,197.59,26047.0,182.0778,182.1054,181.8016,181.9213,26047.0
2023-02-28 15:30:00,197.59,197.72,197.33,197.49,53069.0,181.9213,182.041,181.6819,181.8292,53069.0
2023-02-28 15:40:00,197.49,198.26,197.4,198.12,67221.0,181.8292,182.5382,181.7463,182.4093,67221.0
2023-02-28 15:50:00,198.22,198.82,197.95,198.04,231111.0,182.5013,183.0537,182.2527,182.3356,231111.0
2023-03-01 09:30:00,196.52,198.81,196.32,196.78,118459.0,180.9361,183.0445,180.752,181.1755,118459.0
2023-03-01 09:40:00,196.89,197.06,196.01,196.84,25707.0,181.2768,181.4333,180.4666,181.2308,25707.0
2023-03-01 09:50:00,196.84,196.85,195.58,196.07,32251.0,181.2308,181.24,180.0707,180.5218,32251.0
2023-03-01 10:00:00,196.4,196.46,195.25,195.69,53235.0,180.8256,180.8809,179.7668,180.1719,53235.0
2023-03-01 10:10:00,195.62,195.84,195.34,195.73,65286.0,180.1075,180.3101,179.8497,180.2088,65286.0
2023-03-01 10:20:00,195.81,196.02,195.61,195.87,23609.0,180.2824,180.4758,180.0983,180.3377,23609.0
2023-03-01 10:30:00,195.9,196.45,195.66,196.25,25226.0,180.3653,180.8717,180.1443,180.6875,25226.0
2023-03-01 10:40:00,196.3,196.49,195.9,196.0,31470.0,180.7336,180.9085,180.3653,180.4574,31470.0
2023-03-01 10:50:00,196.0,196.13,195.61,195.69,51266.0,180.4574,180.5771,180.0983,180.1719,51266.0
2023-03-01 11:00:00,195.63,195.63,194.46,194.58,35079.0,180.1167,180.1167,179.0395,179.15,35079.0
2023-03-01 11:10:00,194.57,194.86,194.31,194.33,34696.0,179.1408,179.4078,178.9014,178.9198,34696.0
2023-03-01 11:20:00,194.36,194.58,194.1,194.36,18126.0,178.9474,179.15,178.708,178.9474,18126.0
2023-03-01 11:30:00,194.31,195.18,194.3,195.14,18747.0,178.9014,179.7024,178.8922,179.6656,18747.0
2023-03-01 11:40:00,195.13,195.21,194.65,194.83,21889.0,179.6564,179.73,179.2144,179.3801,21889.0
2023-03-01 11:50:00,194.82,194.94,194.64,194.68,22329.0,179.3709,179.4814,179.2052,179.242,22329.0
2023-03-01 12:00:00,194.68,194.91,194.56,194.81,15190.0,179.242,179.4538,179.1316,179.3617,15190.0
2023-03-01 12:10:00,194.77,194.88,194.57,194.59,27419.0,179.3249,179.4262,179.1408,179.1592,27419.0
2023-03-01 12:20:00,194.59,194.82,194.35,194.42,28709.0,179.1592,179.3709,178.9382,179.0027,28709.0
2023-03-01 12:30:00,194.44,194.48,194.1,194.28,37629.0,179.0211,179.0579,178.708,178.8738,37629.0
2023-03-01 12:40:00,194.32,194.44,194.05,194.06,30763.0,178.9106,179.0211,178.662,178.6712,30763.0
2023-03-01 12:50:00,194.05,194.25,193.97,194.0,60276.0,178.662,178.8461,178.5883,178.616,60276.0
2023-03-01 13:00:00,194.0,194.04,193.58,193.76,21993.0,178.616,178.6528,178.2293,178.395,21993.0
2023-03-01 13:10:00,193.8,194.02,193.48,193.49,21215.0,178.4318,178.6344,178.1372,178.1464,21215.0
2023-03-01 13:20:00,193.5,193.86,193.45,193.82,21155.0,178.1556,178.4871,178.1096,178.4502,21155.0
2023-03-01 13:30:00,193.83,194.23,193.67,193.88,30837.0,178.4594,178.8277,178.3121,178.5055,30837.0
2023-03-01 13:40:00,193.89,194.01,193.53,193.95,44274.0,178.5147,178.6252,178.1832,178.5699,44274.0
2023-03-01 13:50:00,193.91,194.12,193.91,194.05,19577.0,178.5331,178.7264,178.5331,178.662,19577.0
2023-03-01 14:00:00,194.03,194.07,193.69,193.85,23946.0,178.6436,178.6804,178.3305,178.4779,23946.0
2023-03-01 14:10:00,193.89,194.06,193.48,193.6,26412.0,178.5147,178.6712,178.1372,178.2477,26412.0
2023-03-01 14:20:00,193.6,193.97,193.23,193.27,39568.0,178.2477,178.5883,177.907,177.9439,39568.0
2023-03-01 14:30:00,193.22,193.42,192.9,193.24,28328.0,177.8978,178.082,177.6032,177.9162,28328.0
2023-03-01 14:40:00,193.16,193.16,192.86,193.03,68560.0,177.8426,177.8426,177.5664,177.7229,68560.0
2023-03-01 14:50:00,193.08,193.35,192.95,193.0,36090.0,177.7689,178.0175,177.6492,177.6953,36090.0
2023-03-01 15:00:00,192.99,193.92,192.98,193.88,35714.0,177.6861,178.5423,177.6769,178.5055,35714.0
2023-03-01 15:10:00,193.92,194.36,193.89,194.28,52311.0,178.5423,178.9474,178.5147,178.8738,52311.0
2023-03-01 15:20:00,194.28,194.74,194.21,194.34,107302.0,178.8738,179.2973,178.8093,178.929,107302.0
2023-03-01 15:30:00,194.35,194.97,194.26,194.97,104768.0,178.9382,179.509,178.8553,179.509,104768.0
2023-03-01 15:40:00,194.96,195.44,194.91,194.99,61693.0,179.4998,179.9418,179.4538,179.5275,61693.0
2023-03-01 15:50:00,194.96,195.18,194.79,194.89,227621.0,179.4998,179.7024,179.3433,179.4354,227621.0
2023-03-02 09:30:00,193.32,194.87,193.32,194.3,75503.0,177.9899,179.417,177.9899,178.8922,75503.0
2023-03-02 09:40:00,194.34,194.96,193.33,194.96,19931.0,178.929,179.4998,177.9991,179.4998,19931.0
2023-03-02 09:50:00,195.0,195.29,194.24,194.39,27748.0,179.5367,179.8037,178.8369,178.975,27748.0
2023-03-02 10:00:00,194.4,194.47,193.95,194.19,30458.0,178.9842,179.0487,178.5699,178.7909,30458.0
2023-03-02 10:10:00,194.18,194.31,193.72,194.24,26386.0,178.7817,178.9014,178.3582,178.8369,26386.0
2023-03-02 10:20:00,194.37,194.77,193.97,194.76,13383.0,178.9566,179.3249,178.5883,179.3157,13383.0
2023-03-02 10:30:00,194.57,194.85,194.08,194.11,38995.0,179.1408,179.3986,178.6896,178.7172,38995.0
2023-03-02 10:40:00,194.18,194.52,194.0,194.42,34486.0,178.7817,179.0947,178.616,179.0027,34486.0
2023-03-02 10:50:00,194.48,195.1,194.48,195.1,21885.0,179.0579,179.6287,179.0579,179.6287,21885.0
2023-03-02 11:00:00,195.02,195.02,194.6,194.76,43338.0,179.5551,179.5551,179.1684,179.3157,43338.0
2023-03-02 11:10:00,194.68,195.16,194.59,194.81,14793.0,179.242,179.684,179.1592,179.3617,14793.0
2023-03-02 11:20:00,194.81,194.82,194.37,194.46,12187.0,179.3617,179.3709,178.9566,179.0395,12187.0
2023-03-02 11:30:00,194.45,194.61,194.22,194.39,13638.0,179.0303,179.1776,178.8185,178.975,13638.0
2023-03-02 11:40:00,194.41,194.54,194.12,194.54,23066.0,178.9935,179.1131,178.7264,179.1131,23066.0
2023-03-02 11:50:00,194.55,194.63,194.01,194.37,15311.0,179.1224,179.196,178.6252,178.9566,15311.0
2023-03-02 12:00:00,194.36,194.53,194.17,194.24,9160.0,178.9474,179.1039,178.7725,178.8369,9160.0
2023-03-02 12:10:00,194.24,194.45,194.18,194.23,12269.0,178.8369,179.0303,178.7817,178.8277,12269.0
2023-03-02 12:20:00,194.25,194.7,194.23,194.67,26995.0,178.8461,179.2605,178.8277,179.2328,26995.0
2023-03-02 12:30:00,194.7,194.85,194.63,194.7,10536.0,179.2605,179.3986,179.196,179.2605,10536.0
2023-03-02 12:40:00,194.64,194.83,194.64,194.65,7753.0,179.2052,179.3801,179.2052,179.2144,7753.0
2023-03-02 12:50:00,194.57,194.84,194.47,194.71,8691.0,179.1408,179.3894,179.0487,179.2697,8691.0
2023-03-02 13:00:00,194.65,194.73,194.46,194.53,17014.0,179.2144,179.2881,179.0395,179.1039,17014.0
2023-03-02 13:10:00,194.59,194.74,194.52,194.59,9866.0,179.1592,179.2973,179.0947,179.1592,9866.0
2023-03-02 13:20:00,194.61,194.67,194.45,194.54,18101.0,179.1776,179.2328,179.0303,179.1131,18101.0
2023-03-02 13:30:00,194.55,195.37,194.43,194.99,25559.0,179.1224,179.8773,179.0119,179.5275,25559.0
2023-03-02 13:40:00,195.0,195.1,194.65,194.87,16386.0,179.5367,179.6287,179.2144,179.417,16386.0
2023-03-02 13:50:00,194.95,195.68,194.91,195.68,8067.0,179.4906,180.1627,179.4538,180.1627,8067.0
2023-03-02 14:00:00,195.68,196.18,195.68,195.86,12915.0,180.1627,180.6231,180.1627,180.3285,12915.0
2023-03-02 14:10:00,195.92,196.26,195.77,196.26,12323.0,180.3837,180.6967,180.2456,180.6967,12323.0
2023-03-02 14:20:00,196.23,196.77,196.09,196.58,14873.0,180.6691,181.1663,180.5402,180.9914,14873.0
2023-03-02 14:30:00,196.64,196.82,196.42,196.76,15169.0,181.0466,181.2123,180.8441,181.1571,15169.0
2023-03-02 14:40:00,196.73,196.92,196.66,196.86,15194.0,181.1295,181.3044,181.065,181.2492,15194.0
2023-03-02 14:50:00,196.84,196.97,196.73,196.83,12691.0,181.2308,181.3504,181.1295,181.2215,12691.0
2023-03-02 15:00:00,196.85,197.18,196.71,196.92,21638.0,181.24,181.5438,181.1111,181.3044,21638.0
2023-03-02 15:10:00,196.97,197.71,196.95,197.24,26477.0,181.3504,182.0318,181.332,181.599,26477.0
2023-03-02 15:20:00,197.24,197.5,197.05,197.33,71008.0,181.599,181.8384,181.4241,181.6819,71008.0
2023-03-02 15:30:00,197.37,198.18,197.31,197.78,40069.0,181.7187,182.4645,181.6635,182.0962,40069.0
2023-03-02 15:40:00,197.81,198.17,197.73,197.73,50920.0,182.1238,182.4553,182.0502,182.0502,50920.0
2023-03-02 15:50:00,197.68,198.0,197.36,197.58,155193.0,182.0041,182.2988,181.7095,181.9121,155193.0
2023-03-03 09:30:00,199.26,200.8,199.08,200.2,43745.0,183.4589,184.8767,183.2931,184.3243,43745.0
2023-03-03 09:40:00,200.19,201.64,199.88,201.59,22302.0,184.3151,185.6501,184.0297,185.6041,22302.0
2023-03-03 09:50:00,201.6,202.05,200.84,201.53,33929.0,185.6133,186.0276,184.9136,185.5488,33929.0
2023-03-03 10:00:00,201.72,201.78,201.17,201.52,32801.0,185.7238,185.779,185.2174,185.5396,32801.0
2023-03-03 10:10:00,201.52,201.85,200.96,201.56,29876.0,185.5396,185.8435,185.024,185.5765,29876.0
2023-03-03 10:20:00,201.55,201.97,201.32,201.97,23951.0,185.5673,185.954,185.3555,185.954,23951.0
2023-03-03 10:30:00,201.9,202.1,201.63,201.97,49373.0,185.8895,186.0736,185.6409,185.954,49373.0
2023-03-03 10:40:00,201.95,202.37,201.89,202.22,25644.0,185.9355,186.3222,185.8803,186.1841,25644.0
2023-03-03 10:50:00,202.22,202.29,201.09,201.13,23632.0,186.1841,186.2486,185.1437,185.1806,23632.0
2023-03-03 11:00:00,201.13,201.21,200.66,201.17,22432.0,185.1806,185.2542,184.7478,185.2174,22432.0
2023-03-03 11:10:00,201.18,201.82,201.03,201.56,21282.0,185.2266,185.8158,185.0885,185.5765,21282.0
2023-03-03 11:20:00,201.49,201.86,201.29,201.81,13509.0,185.512,185.8527,185.3279,185.8066,13509.0
2023-03-03 11:30:00,201.8,201.93,201.39,201.39,18495.0,185.7974,185.9171,185.4199,185.4199,18495.0
2023-03-03 11:40:00,201.4,201.6,201.23,201.42,11796.0,185.4292,185.6133,185.2726,185.4476,11796.0
2023-03-03 11:50:00,201.43,201.83,201.4,201.75,11572.0,185.4568,185.8251,185.4292,185.7514,11572.0
2023-03-03 12:00:00,201.8,201.91,201.61,201.85,9521.0,185.7974,185.8987,185.6225,185.8435,9521.0
2023-03-03 12:10:00,201.84,202.17,201.84,202.06,38272.0,185.8343,186.1381,185.8343,186.0368,38272.0
2023-03-03 12:20:00,202.06,202.14,201.71,201.73,20337.0,186.0368,186.1105,185.7146,185.733,20337.0
2023-03-03 12:30:00,201.7,202.22,201.7,201.99,17201.0,185.7054,186.1841,185.7054,185.9724,17201.0
2023-03-03 12:40:00,202.02,202.17,201.94,201.99,20367.0,186.0,186.1381,185.9263,185.9724,20367.0
2023-03-03 12:50:00,202.05,202.22,201.8,202.06,16210.0,186.0276,186.1841,185.7974,186.0368,16210.0
2023-03-03 13:00:00,202.07,202.2,201.82,202.2,27358.0,186.046,186.1657,185.8158,186.1657,27358.0
2023-03-03 13:10:00,202.17,202.17,201.58,201.84,34839.0,186.1381,186.1381,185.5949,185.8343,34839.0
2023-03-03 13:20:00,201.89,202.4,201.89,202.37,12332.0,185.8803,186.3499,185.8803,186.3222,12332.0
2023-03-03 13:30:00,202.41,202.53,201.98,201.98,10583.0,186.3591,186.4695,185.9632,185.9632,10583.0
2023-03-03 13:40:00,201.98,202.07,201.81,201.96,15422.0,185.9632,186.046,185.8066,185.9447,15422.0
2023-03-03 13:50:00,201.88,202.14,201.79,201.95,18098.0,185.8711,186.1105,185.7882,185.9355,18098.0
2023-03-03 14:00:00,201.97,202.03,201.8,201.99,16282.0,185.954,186.0092,185.7974,185.9724,16282.0
2023-03-03 14:10:00,202.04,202.2,201.96,202.0,19544.0,186.0184,186.1657,185.9447,185.9816,19544.0
2023-03-03 14:20:00,202.01,202.33,201.96,202.27,32746.0,185.9908,186.2854,185.9447,186.2302,32746.0
2023-03-03 14:30:00,202.28,202.3,201.9,202.25,35336.0,186.2394,186.2578,185.8895,186.2117,35336.0
2023-03-03 14:40:00,202.24,202.26,201.97,202.04,65289.0,186.2025,186.221,185.954,186.0184,65289.0
2023-03-03 14:50:00,202.06,202.23,201.92,202.06,27686.0,186.0368,186.1933,185.9079,186.0368,27686.0
2023-03-03 15:00:00,202.08,202.1,201.6,202.07,40252.0,186.0552,186.0736,185.6133,186.046,40252.0
2023-03-03 15:10:00,202.06,202.18,201.62,202.04,33072.0,186.0368,186.1473,185.6317,186.0184,33072.0
2023-03-03 15:20:00,202.04,202.55,202.04,202.31,19819.0,186.0184,186.488,186.0184,186.267,19819.0
2023-03-03 15:30:00,202.31,202.36,202.04,202.13,40159.0,186.267,186.313,186.0184,186.1013,40159.0
2023-03-03 15:40:00,202.16,202.41,201.92,202.37,64459.0,186.1289,186.3591,185.9079,186.3222,64459.0
2023-03-03 15:50:00,202.38,202.58,201.85,202.49,166614.0,186.3314,186.5156,185.8435,186.4327,166614.0
2023-03-06 09:30:00,203.88,204.16,202.0,202.38,55427.0,187.7125,187.9703,185.9816,186.3314,55427.0
2023-03-06 09:40:00,202.52,202.52,201.67,201.67,24605.0,186.4603,186.4603,185.6777,185.6777,24605.0
2023-03-06 09:50:00,201.78,202.27,201.47,202.1,13716.0,185.779,186.2302,185.4936,186.0736,13716.0
2023-03-06 10:00:00,202.04,202.58,201.62,202.23,16530.0,186.0184,186.5156,185.6317,186.1933,16530.0
2023-03-06 10:10:00,202.32,202.48,201.74,202.44,16755.0,186.2762,186.4235,185.7422,186.3867,16755.0
2023-03-06 10:20:00,202.59,202.59,201.77,202.14,23785.0,186.5248,186.5248,185.7698,186.1105,23785.0
2023-03-06 10:30:00,202.13,202.2,200.89,201.03,26310.0,186.1013,186.1657,184.9596,185.0885,26310.0
2023-03-06 10:40:00,201.08,201.53,200.79,200.97,26682.0,185.1345,185.5488,184.8675,185.0333,26682.0
2023-03-06 10:50:00,201.02,201.62,200.93,201.51,19156.0,185.0793,185.6317,184.9964,185.5304,19156.0
2023-03-06 11:00:00,201.48,201.57,201.18,201.42,19543.0,185.5028,185.5857,185.2266,185.4476,19543.0
2023-03-06 11:10:00,201.47,202.46,201.44,201.86,26578.0,185.4936,186.4051,185.466,185.8527,26578.0
2023-03-06 11:20:00,201.88,201.88,200.92,201.03,37957.0,185.8711,185.8711,184.9872,185.0885,37957.0
2023-03-06 11:30:00,201.05,201.4,200.81,201.32,40926.0,185.1069,185.4292,184.8859,185.3555,40926.0
2023-03-06 11:40:00,201.33,201.41,200.88,201.06,14306.0,185.3647,185.4384,184.9504,185.1161,14306.0
2023-03-06 11:50:00,200.99,201.41,200.81,201.33,16138.0,185.0517,185.4384,184.8859,185.3647,16138.0
2023-03-06 12:00:00,201.3,201.64,201.18,201.58,11520.0,185.3371,185.6501,185.2266,185.5949,11520.0
2023-03-06 12:10:00,201.6,201.9,201.43,201.9,21753.0,185.6133,185.8895,185.4568,185.8895,21753.0
2023-03-06 12:20:00,201.95,201.95,201.4,201.52,14243.0,185.9355,185.9355,185.4292,185.5396,14243.0
2023-03-06 12:30:00,201.51,201.51,200.71,200.86,20827.0,185.5304,185.5304,184.7939,184.932,20827.0
2023-03-06 12:40:00,200.82,200.91,200.1,200.15,42139.0,184.8951,184.978,184.2322,184.2783,42139.0
2023-03-06 12:50:00,200.1,200.29,199.74,199.95,15732.0,184.2322,184.4072,183.9008,184.0941,15732.0
2023-03-06 13:00:00,199.93,199.94,199.5,199.53,14568.0,184.0757,184.0849,183.6798,183.7074,14568.0
2023-03-06 13:10:00,199.59,199.66,199.23,199.48,6448.0,183.7627,183.8271,183.4312,183.6614,6448.0
2023-03-06 13:20:00,199.55,199.73,199.4,199.43,17260.0,183.7259,183.8916,183.5877,183.6154,17260.0
2023-03-06 13:30:00,199.43,199.6,198.86,198.86,36738.0,183.6154,183.7719,183.0906,183.0906,36738.0
2023-03-06 13:40:00,198.87,199.03,198.71,198.87,18646.0,183.0998,183.2471,182.9525,183.0998,18646.0
2023-03-06 13:50:00,198.79,199.05,198.64,198.64,10800.0,183.0261,183.2655,182.888,182.888,10800.0
2023-03-06 14:00:00,198.68,198.9,198.56,198.8,9352.0,182.9248,183.1274,182.8144,183.0353,9352.0
2023-03-06 14:10:00,198.82,198.99,198.64,198.85,20243.0,183.0537,183.2103,182.888,183.0814,20243.0
2023-03-06 14:20:00,198.74,198.97,198.64,198.94,17487.0,182.9801,183.1918,182.888,183.1642,17487.0
2023-03-06 14:30:00,198.95,199.13,198.62,198.87,9270.0,183.1734,183.3392,182.8696,183.0998,9270.0
2023-03-06 14:40:00,198.86,198.9,198.34,198.34,11784.0,183.0906,183.1274,182.6118,182.6118,11784.0
2023-03-06 14:50:00,198.37,198.4,198.14,198.23,13214.0,182.6394,182.667,182.4277,182.5105,13214.0
2023-03-06 15:00:00,198.28,198.68,198.16,198.68,12191.0,182.5566,182.9248,182.4461,182.9248,12191.0
2023-03-06 15:10:00,198.68,198.79,198.32,198.56,26218.0,182.9248,183.0261,182.5934,182.8144,26218.0
2023-03-06 15:20:00,198.61,198.64,198.37,198.4,16562.0,182.8604,182.888,182.6394,182.667,16562.0
2023-03-06 15:30:00,198.45,198.65,198.28,198.54,13659.0,182.7131,182.8972,182.5566,182.7959,13659.0
2023-03-06 15:40:00,198.55,198.81,198.39,198.59,55338.0,182.8052,183.0445,182.6578,182.842,55338.0
2023-03-06 15:50:00,198.58,198.73,198.39,198.56,115103.0,182.8328,182.9709,182.6578,182.8144,115103.0
2023-03-07 09:30:00,198.12,198.26,197.21,197.8,49549.0,182.4093,182.5382,181.5714,182.1146,49549.0
2023-03-07 09:40:00,197.8,197.9,197.09,197.62,16183.0,182.1146,182.2067,181.4609,181.9489,16183.0
2023-03-07 09:50:00,197.66,198.07,197.4,197.76,15194.0,181.9857,182.3632,181.7463,182.0778,15194.0
2023-03-07 10:00:00,197.84,197.92,195.11,195.38,31627.0,182.1515,182.2251,179.6379,179.8865,31627.0
2023-03-07 10:10:00,195.49,195.58,194.62,194.78,35103.0,179.9878,180.0707,179.1868,179.3341,35103.0
2023-03-07 10:20:00,194.78,195.33,194.14,194.5,35420.0,179.3341,179.8405,178.7449,179.0763,35420.0
2023-03-07 10:30:00,194.53,195.69,194.53,195.28,27443.0,179.1039,180.1719,179.1039,179.7945,27443.0
2023-03-07 10:40:00,195.2,195.26,193.92,194.92,22097.0,179.7208,179.776,178.5423,179.463,22097.0
2023-03-07 10:50:00,194.95,195.0,193.89,193.92,24898.0,179.4906,179.5367,178.5147,178.5423,24898.0
2023-03-07 11:00:00,194.0,194.48,193.67,193.99,22966.0,178.616,179.0579,178.3121,178.6068,22966.0
2023-03-07 11:10:00,194.0,194.18,193.52,193.76,20711.0,178.616,178.7817,178.174,178.395,20711.0
2023-03-07 11:20:00,193.82,193.91,193.07,193.19,25410.0,178.4502,178.5331,177.7597,177.8702,25410.0
2023-03-07 11:30:00,193.2,193.46,193.02,193.38,41063.0,177.8794,178.1188,177.7137,178.0451,41063.0
2023-03-07 11:40:00,193.37,193.87,192.93,193.82,21999.0,178.0359,178.4963,177.6308,178.4502,21999.0
2023-03-07 11:50:00,193.82,193.92,193.13,193.14,31437.0,178.4502,178.5423,177.815,177.8242,31437.0
2023-03-07 12:00:00,193.02,193.35,192.91,193.32,13648.0,177.7137,178.0175,177.6124,177.9899,13648.0
2023-03-07 12:10:00,193.3,193.79,193.2,193.79,11116.0,177.9715,178.4226,177.8794,178.4226,11116.0
2023-03-07 12:20:00,193.77,194.59,193.45,193.45,12634.0,178.4042,179.1592,178.1096,178.1096,12634.0
2023-03-07 12:30:00,193.42,193.65,193.4,193.49,6941.0,178.082,178.2937,178.0635,178.1464,6941.0
2023-03-07 12:40:00,193.48,193.52,193.09,193.23,8264.0,178.1372,178.174,177.7781,177.907,8264.0
2023-03-07 12:50:00,193.1,193.2,192.62,192.85,11006.0,177.7873,177.8794,177.3454,177.5572,11006.0
2023-03-07 13:00:00,192.76,192.91,192.22,192.22,15252.0,177.4743,177.6124,176.9771,176.9771,15252.0
2023-03-07 13:10:00,192.24,192.39,192.04,192.22,10614.0,176.9955,177.1336,176.8114,176.9771,10614.0
2023-03-07 13:20:00,192.26,192.45,192.18,192.43,7872.0,177.0139,177.1889,176.9403,177.1705,7872.0
2023-03-07 13:30:00,192.37,192.59,192.24,192.34,13189.0,177.1152,177.3178,176.9955,177.0876,13189.0
2023-03-07 13:40:00,192.33,192.39,192.1,192.27,17355.0,177.0784,177.1336,176.8666,177.0232,17355.0
2023-03-07 13:50:00,192.3,192.59,192.12,192.45,53805.0,177.0508,177.3178,176.885,177.1889,53805.0
2023-03-07 14:00:00,192.44,192.54,192.3,192.48,30065.0,177.1797,177.2717,177.0508,177.2165,30065.0
2023-03-07 14:10:00,192.36,192.8,192.32,192.48,25509.0,177.106,177.5111,177.0692,177.2165,25509.0
2023-03-07 14:20:00,192.5,192.66,192.38,192.48,17950.0,177.2349,177.3822,177.1244,177.2165,17950.0
2023-03-07 14:30:00,192.5,192.61,192.38,192.45,20592.0,177.2349,177.3362,177.1244,177.1889,20592.0
2023-03-07 14:40:00,192.49,192.64,192.4,192.53,11979.0,177.2257,177.3638,177.1428,177.2625,11979.0
2023-03-07 14:50:00,192.5,192.65,192.45,192.58,10924.0,177.2349,177.373,177.1889,177.3086,10924.0
2023-03-07 15:00:00,192.6,192.69,192.4,192.62,20141.0,177.327,177.4098,177.1428,177.3454,20141.0
2023-03-07 15:10:00,192.64,193.06,192.63,192.88,21823.0,177.3638,177.7505,177.3546,177.5848,21823.0
2023-03-07 15:20:00,192.9,192.9,192.59,192.68,17800.0,177.6032,177.6032,177.3178,177.4006,17800.0
2023-03-07 15:30:00,192.71,193.34,192.71,193.16,54971.0,177.4283,178.0083,177.4283,177.8426,54971.0
2023-03-07 15:40:00,193.13,193.26,192.55,192.67,51042.0,177.815,177.9346,177.2809,177.3914,51042.0
2023-03-07 15:50:00,192.64,192.7,192.26,192.4,151318.0,177.3638,177.4191,177.0139,177.1428,151318.0
2023-03-08 09:30:00,192.13,192.92,191.37,192.11,72436.0,176.8943,177.6216,176.1945,176.8758,72436.0
2023-03-08 09:40:00,192.21,193.1,191.9,193.09,37138.0,176.9679,177.7873,176.6825,177.7781,37138.0
2023-03-08 09:50:00,193.21,194.05,192.99,193.66,50306.0,177.8886,178.662,177.6861,178.3029,50306.0
2023-03-08 10:00:00,193.64,194.48,192.73,194.4,24417.0,178.2845,179.0579,177.4467,178.9842,24417.0
2023-03-08 10:10:00,194.41,194.98,194.25,194.46,22315.0,178.9935,179.5183,178.8461,179.0395,22315.0
2023-03-08 10:20:00,194.46,196.08,194.31,195.71,33951.0,179.0395,180.531,178.9014,180.1904,33951.0
2023-03-08 10:30:00,195.75,197.04,195.55,196.38,19380.0,180.2272,181.4149,180.0431,180.8072,19380.0
2023-03-08 10:40:00,196.35,196.7,196.05,196.08,16688.0,180.7796,181.1019,180.5034,180.531,16688.0
2023-03-08 10:50:00,195.87,196.61,195.67,196.55,24793.0,180.3377,181.019,180.1535,180.9638,24793.0
2023-03-08 11:00:00,196.6,196.77,196.35,196.5,12412.0,181.0098,181.1663,180.7796,180.9177,12412.0
2023-03-08 11:10:00,196.61,197.04,196.5,196.93,12681.0,181.019,181.4149,180.9177,181.3136,12681.0
2023-03-08 11:20:00,196.98,196.99,196.38,196.6,21881.0,181.3597,181.3689,180.8072,181.0098,21881.0
2023-03-08 11:30:00,196.57,196.78,196.33,196.72,23549.0,180.9822,181.1755,180.7612,181.1203,23549.0
2023-03-08 11:40:00,196.67,197.15,196.64,196.98,25346.0,181.0742,181.5162,181.0466,181.3597,25346.0
2023-03-08 11:50:00,196.97,197.24,196.72,197.03,19900.0,181.3504,181.599,181.1203,181.4057,19900.0
2023-03-08 12:00:00,197.03,197.03,196.52,196.57,8864.0,181.4057,181.4057,180.9361,180.9822,8864.0
2023-03-08 12:10:00,196.53,196.53,196.04,196.4,9619.0,180.9453,180.9453,180.4942,180.8256,9619.0
2023-03-08 12:20:00,196.38,196.44,196.22,196.31,12337.0,180.8072,180.8625,180.6599,180.7428,12337.0
2023-03-08 12:30:00,196.24,196.39,195.93,196.2,15116.0,180.6783,180.8164,180.3929,180.6415,15116.0
2023-03-08 12:40:00,196.23,196.34,195.99,196.1,12206.0,180.6691,180.7704,180.4482,180.5494,12206.0
2023-03-08 12:50:00,196.18,196.4,196.0,196.23,8589.0,180.6231,180.8256,180.4574,180.6691,8589.0
2023-03-08 13:00:00,196.22,196.22,195.53,195.63,9640.0,180.6599,180.6599,180.0246,180.1167,9640.0
2023-03-08 13:10:00,195.67,195.8,195.4,195.8,19371.0,180.1535,180.2732,179.9049,180.2732,19371.0
2023-03-08 13:20:00,195.82,195.92,195.48,195.48,10337.0,180.2916,180.3837,179.9786,179.9786,10337.0
2023-03-08 13:30:00,195.48,195.85,195.16,195.83,15335.0,179.9786,180.3193,179.684,180.3008,15335.0
2023-03-08 13:40:00,195.77,196.01,195.63,195.96,10661.0,180.2456,180.4666,180.1167,180.4205,10661.0
2023-03-08 13:50:00,195.9,196.1,195.72,195.83,16580.0,180.3653,180.5494,180.1996,180.3008,16580.0
2023-03-08 14:00:00,195.77,196.08,195.71,195.89,11135.0,180.2456,180.531,180.1904,180.3561,11135.0
2023-03-08 14:10:00,195.92,195.97,195.46,195.49,12144.0,180.3837,180.4297,179.9602,179.9878,12144.0
2023-03-08 14:20:00,195.46,195.52,195.22,195.34,12895.0,179.9602,180.0154,179.7392,179.8497,12895.0
2023-03-08 14:30:00,195.34,195.45,195.1,195.21,12244.0,179.8497,179.951,179.6287,179.73,12244.0
2023-03-08 14:40:00,195.22,195.31,195.07,195.13,9682.0,179.7392,179.8221,179.6011,179.6564,9682.0
2023-03-08 14:50:00,195.09,195.09,194.85,194.99,11656.0,179.6195,179.6195,179.3986,179.5275,11656.0
2023-03-08 15:00:00,195.04,195.31,194.78,195.31,16536.0,179.5735,179.8221,179.3341,179.8221,16536.0
2023-03-08 15:10:00,195.2,195.33,195.07,195.31,16324.0,179.7208,179.8405,179.6011,179.8221,16324.0
2023-03-08 15:20:00,195.28,195.42,195.05,195.3,16428.0,179.7945,179.9234,179.5827,179.8129,16428.0
2023-03-08 15:30:00,195.25,195.82,195.21,195.56,23831.0,179.7668,180.2916,179.73,180.0523,23831.0
2023-03-08 15:40:00,195.63,196.05,195.58,195.83,46000.0,180.1167,180.5034,180.0707,180.3008,46000.0
2023-03-08 15:50:00,195.83,195.91,195.58,195.76,96796.0,180.3008,180.3745,180.0707,180.2364,96796.0
2023-03-09 09:30:00,195.59,196.46,194.65,196.44,40934.0,180.0799,180.8809,179.2144,180.8625,40934.0
2023-03-09 09:40:00,196.58,196.88,196.08,196.78,9671.0,180.9914,181.2676,180.531,181.1755,9671.0
2023-03-09 09:50:00,196.8,197.28,196.44,197.28,53061.0,181.1939,181.6359,180.8625,181.6359,53061.0
2023-03-09 10:00:00,197.32,197.77,196.79,197.14,25590.0,181.6727,182.087,181.1847,181.507,25590.0
2023-03-09 10:10:00,197.2,197.34,196.08,196.44,21348.0,181.5622,181.6911,180.531,180.8625,21348.0
2023-03-09 10:20:00,196.31,196.69,196.25,196.51,33061.0,180.7428,181.0927,180.6875,180.9269,33061.0
2023-03-09 10:30:00,196.59,197.04,196.57,196.68,9783.0,181.0006,181.4149,180.9822,181.0834,9783.0
2023-03-09 10:40:00,196.68,197.04,196.27,196.27,16548.0,181.0834,181.4149,180.706,180.706,16548.0
2023-03-09 10:50:00,196.24,196.4,195.83,195.86,7689.0,180.6783,180.8256,180.3008,180.3285,7689.0
2023-03-09 11:00:00,195.83,196.08,195.51,195.77,12347.0,180.3008,180.531,180.0062,180.2456,12347.0
2023-03-09 11:10:00,195.75,196.1,195.65,195.75,9216.0,180.2272,180.5494,180.1351,180.2272,9216.0
2023-03-09 11:20:00,195.75,196.22,195.67,195.76,8179.0,180.2272,180.6599,180.1535,180.2364,8179.0
2023-03-09 11:30:00,195.66,196.14,195.65,195.97,20122.0,180.1443,180.5863,180.1351,180.4297,20122.0
2023-03-09 11:40:00,195.98,196.25,195.93,196.0,20108.0,180.439,180.6875,180.3929,180.4574,20108.0
2023-03-09 11:50:00,196.0,196.21,195.79,195.83,9458.0,180.4574,180.6507,180.264,180.3008,9458.0
2023-03-09 12:00:00,195.8,196.07,195.22,195.37,24521.0,180.2732,180.5218,179.7392,179.8773,24521.0
2023-03-09 12:10:00,195.56,195.66,195.19,195.61,20379.0,180.0523,180.1443,179.7116,180.0983,20379.0
2023-03-09 12:20:00,195.59,195.79,195.44,195.68,7686.0,180.0799,180.264,179.9418,180.1627,7686.0
2023-03-09 12:30:00,195.73,195.75,195.42,195.69,8195.0,180.2088,180.2272,179.9234,180.1719,8195.0
2023-03-09 12:40:00,195.7,195.74,195.25,195.4,14375.0,180.1812,180.218,179.7668,179.9049,14375.0
2023-03-09 12:50:00,195.42,195.45,195.28,195.29,10160.0,179.9234,179.951,179.7945,179.8037,10160.0
2023-03-09 13:00:00,195.23,195.51,194.98,195.04,8389.0,179.7484,180.0062,179.5183,179.5735,8389.0
2023-03-09 13:10:00,194.98,195.09,194.52,194.56,6482.0,179.5183,179.6195,179.0947,179.1316,6482.0
2023-03-09 13:20:00,194.65,194.67,193.87,193.99,14732.0,179.2144,179.2328,178.4963,178.6068,14732.0
2023-03-09 13:30:00,193.86,194.24,193.73,193.89,18910.0,178.4871,178.8369,178.3674,178.5147,18910.0
2023-03-09 13:40:00,193.88,194.26,193.88,193.93,9494.0,178.5055,178.8553,178.5055,178.5515,9494.0
2023-03-09 13:50:00,193.93,194.34,193.83,194.0,9084.0,178.5515,178.929,178.4594,178.616,9084.0
2023-03-09 14:00:00,194.09,194.21,193.64,193.65,10716.0,178.6988,178.8093,178.2845,178.2937,10716.0
2023-03-09 14:10:00,193.64,193.74,193.1,193.4,9835.0,178.2845,178.3766,177.7873,178.0635,9835.0
2023-03-09 14:20:00,193.41,193.56,193.13,193.13,4972.0,178.0728,178.2109,177.815,177.815,4972.0
2023-03-09 14:30:00,193.12,193.16,192.68,192.98,12979.0,177.8057,177.8426,177.4006,177.6769,12979.0
2023-03-09 14:40:00,193.02,193.27,192.86,193.0,9326.0,177.7137,177.9439,177.5664,177.6953,9326.0
2023-03-09 14:50:00,192.93,192.93,192.1,192.1,17246.0,177.6308,177.6308,176.8666,176.8666,17246.0
2023-03-09 15:00:00,192.09,192.24,191.74,191.79,22168.0,176.8574,176.9955,176.5352,176.5812,22168.0
2023-03-09 15:10:00,191.79,191.99,191.18,191.18,16621.0,176.5812,176.7654,176.0196,176.0196,16621.0
2023-03-09 15:20:00,191.14,191.63,190.75,191.45,17523.0,175.9828,176.4339,175.6237,176.2682,17523.0
2023-03-09 15:30:00,191.27,192.1,191.27,192.1,40947.0,176.1025,176.8666,176.1025,176.8666,40947.0
2023-03-09 15:40:00,192.05,192.26,191.62,191.98,31115.0,176.8206,177.0139,176.4247,176.7561,31115.0
2023-03-09 15:50:00,191.87,192.29,191.07,191.2,111651.0,176.6549,177.0416,175.9183,176.038,111651.0
2023-03-10 09:30:00,191.16,193.72,190.97,193.51,67438.0,176.0012,178.3582,175.8262,178.1648,67438.0
2023-03-10 09:40:00,193.41,193.72,192.24,193.17,46002.0,178.0728,178.3582,176.9955,177.8518,46002.0
2023-03-10 09:50:00,193.06,193.06,191.04,192.32,28996.0,177.7505,177.7505,175.8907,177.0692,28996.0
2023-03-10 10:00:00,192.26,192.95,192.07,192.16,42976.0,177.0139,177.6492,176.839,176.9219,42976.0
2023-03-10 10:10:00,192.06,192.22,191.42,191.87,15854.0,176.8298,176.9771,176.2406,176.6549,15854.0
2023-03-10 10:20:00,191.88,192.27,191.17,192.09,14410.0,176.6641,177.0232,176.0104,176.8574,14410.0
2023-03-10 10:30:00,192.19,192.83,191.89,192.62,29516.0,176.9495,177.5387,176.6733,177.3454,29516.0
2023-03-10 10:40:00,192.6,193.0,191.82,192.06,25101.0,177.327,177.6953,176.6088,176.8298,25101.0
2023-03-10 10:50:00,192.22,193.47,191.71,193.46,11162.0,176.9771,178.128,176.5076,178.1188,11162.0
2023-03-10 11:00:00,193.32,193.35,192.87,193.34,20668.0,177.9899,178.0175,177.5756,178.0083,20668.0
2023-03-10 11:10:00,193.35,193.61,192.63,193.03,27556.0,178.0175,178.2569,177.3546,177.7229,27556.0
2023-03-10 11:20:00,193.05,194.07,193.05,194.0,23405.0,177.7413,178.6804,177.7413,178.616,23405.0
2023-03-10 11:30:00,194.01,194.54,193.94,194.07,33745.0,178.6252,179.1131,178.5607,178.6804,33745.0
2023-03-10 11:40:00,194.13,194.37,193.1,193.31,20474.0,178.7357,178.9566,177.7873,177.9807,20474.0
2023-03-10 11:50:00,193.35,193.35,192.4,192.4,17495.0,178.0175,178.0175,177.1428,177.1428,17495.0
2023-03-10 12:00:00,192.41,192.94,192.36,192.57,24193.0,177.1521,177.64,177.106,177.2994,24193.0
2023-03-10 12:10:00,192.57,193.01,192.49,192.49,26115.0,177.2994,177.7045,177.2257,177.2257,26115.0
2023-03-10 12:20:00,192.39,192.75,192.24,192.75,18583.0,177.1336,177.4651,176.9955,177.4651,18583.0
2023-03-10 12:30:00,192.84,193.55,192.7,193.39,29290.0,177.548,178.2016,177.4191,178.0543,29290.0
2023-03-10 12:40:00,193.49,193.65,193.13,193.13,23284.0,178.1464,178.2937,177.815,177.815,23284.0
2023-03-10 12:50:00,192.95,193.02,191.81,191.97,16367.0,177.6492,177.7137,176.5996,176.7469,16367.0
2023-03-10 13:00:00,191.99,192.55,191.97,192.41,22834.0,176.7654,177.2809,176.7469,177.1521,22834.0
2023-03-10 13:10:00,192.45,192.45,191.36,191.36,12319.0,177.1889,177.1889,176.1853,176.1853,12319.0
2023-03-10 13:20:00,191.32,191.34,190.38,190.82,66185.0,176.1485,176.1669,175.283,175.6881,66185.0
2023-03-10 13:30:00,190.9,191.37,190.61,191.24,18896.0,175.7618,176.1945,175.4948,176.0748,18896.0
2023-03-10 13:40:00,191.29,191.65,190.83,190.93,7932.0,176.1209,176.4523,175.6973,175.7894,7932.0
2023-03-10 13:50:00,191.08,191.08,190.45,190.73,14262.0,175.9275,175.9275,175.3475,175.6053,14262.0
2023-03-10 14:00:00,190.79,192.0,190.78,191.88,15682.0,175.6605,176.7746,175.6513,176.6641,15682.0
2023-03-10 14:10:00,192.05,192.44,191.09,191.54,16193.0,176.8206,177.1797,175.9367,176.351,16193.0
2023-03-10 14:20:00,191.72,191.72,191.09,191.27,11607.0,176.5168,176.5168,175.9367,176.1025,11607.0
2023-03-10 14:30:00,191.44,192.29,191.36,192.13,19526.0,176.259,177.0416,176.1853,176.8943,19526.0
2023-03-10 14:40:00,192.2,193.27,192.09,193.27,29621.0,176.9587,177.9439,176.8574,177.9439,29621.0
2023-03-10 14:50:00,193.2,193.42,192.58,193.01,32019.0,177.8794,178.082,177.3086,177.7045,32019.0
2023-03-10 15:00:00,192.92,193.07,192.07,192.78,15025.0,177.6216,177.7597,176.839,177.4927,15025.0
2023-03-10 15:10:00,192.68,193.24,192.07,192.08,32325.0,177.4006,177.9162,176.839,176.8482,32325.0
2023-03-10 15:20:00,192.06,192.53,191.86,192.16,23257.0,176.8298,177.2625,176.6457,176.9219,23257.0
2023-03-10 15:30:00,192.16,192.18,191.36,191.36,35294.0,176.9219,176.9403,176.1853,176.1853,35294.0
2023-03-10 15:40:00,191.35,191.36,190.99,191.09,40385.0,176.1761,176.1853,175.8447,175.9367,40385.0
2023-03-10 15:50:00,191.07,191.5,190.75,191.28,183773.0,175.9183,176.3142,175.6237,176.1117,183773.0
2023-03-13 09:30:00,190.9,193.38,189.55,192.86,132342.0,175.7618,178.0451,174.5188,177.5664,132342.0
2023-03-13 09:40:00,192.98,196.75,192.32,196.11,56166.0,177.6769,181.1479,177.0692,180.5586,56166.0
2023-03-13 09:50:00,196.15,198.92,196.08,198.89,63081.0,180.5955,183.1458,180.531,183.1182,63081.0
2023-03-13 10:00:00,198.76,200.61,198.0,199.23,94547.0,182.9985,184.7018,182.2988,183.4312,94547.0
2023-03-13 10:10:00,199.4,199.8,197.61,198.31,60669.0,183.5877,183.956,181.9397,182.5842,60669.0
2023-03-13 10:20:00,198.19,198.75,197.53,197.85,41399.0,182.4737,182.9893,181.866,182.1607,41399.0
2023-03-13 10:30:00,197.95,199.24,197.94,198.74,28026.0,182.2527,183.4404,182.2435,182.9801,28026.0
2023-03-13 10:40:00,198.77,199.78,198.29,199.26,26249.0,183.0077,183.9376,182.5658,183.4589,26249.0
2023-03-13 10:50:00,199.38,200.61,198.37,199.94,33498.0,183.5693,184.7018,182.6394,184.0849,33498.0
2023-03-13 11:00:00,200.16,200.99,199.41,199.81,32921.0,184.2875,185.0517,183.597,183.9652,32921.0
2023-03-13 11:10:00,199.81,200.19,199.44,199.68,32993.0,183.9652,184.3151,183.6246,183.8455,32993.0
2023-03-13 11:20:00,199.82,200.61,199.4,200.53,22255.0,183.9744,184.7018,183.5877,184.6281,22255.0
2023-03-13 11:30:00,200.56,200.63,198.28,198.86,24189.0,184.6558,184.7202,182.5566,183.0906,24189.0
2023-03-13 11:40:00,198.64,198.92,197.53,198.26,25034.0,182.888,183.1458,181.866,182.5382,25034.0
2023-03-13 11:50:00,198.27,198.28,196.79,197.87,18807.0,182.5474,182.5566,181.1847,182.1791,18807.0
2023-03-13 12:00:00,197.91,198.78,197.03,198.2,12583.0,182.2159,183.0169,181.4057,182.4829,12583.0
2023-03-13 12:10:00,198.09,198.19,197.17,197.34,16478.0,182.3816,182.4737,181.5346,181.6911,16478.0
2023-03-13 12:20:00,197.28,197.35,196.58,197.33,12962.0,181.6359,181.7003,180.9914,181.6819,12962.0
2023-03-13 12:30:00,197.29,197.41,196.36,196.81,16562.0,181.6451,181.7556,180.7888,181.2031,16562.0
2023-03-13 12:40:00,196.81,197.3,195.92,196.24,20939.0,181.2031,181.6543,180.3837,180.6783,20939.0
2023-03-13 12:50:00,196.02,196.53,195.88,196.33,13829.0,180.4758,180.9453,180.3469,180.7612,13829.0
2023-03-13 13:00:00,196.27,196.32,195.58,196.31,12807.0,180.706,180.752,180.0707,180.7428,12807.0
2023-03-13 13:10:00,196.45,197.07,196.15,196.68,13228.0,180.8717,181.4425,180.5955,181.0834,13228.0
2023-03-13 13:20:00,196.64,196.83,196.26,196.63,15860.0,181.0466,181.2215,180.6967,181.0374,15860.0
2023-03-13 13:30:00,196.71,197.37,196.09,197.09,18550.0,181.1111,181.7187,180.5402,181.4609,18550.0
2023-03-13 13:40:00,197.18,197.25,196.7,196.86,18186.0,181.5438,181.6082,181.1019,181.2492,18186.0
2023-03-13 13:50:00,196.87,196.92,196.41,196.61,18352.0,181.2584,181.3044,180.8349,181.019,18352.0
2023-03-13 14:00:00,196.58,197.07,196.15,196.5,26979.0,180.9914,181.4425,180.5955,180.9177,26979.0
2023-03-13 14:10:00,196.4,196.72,196.05,196.39,20252.0,180.8256,181.1203,180.5034,180.8164,20252.0
2023-03-13 14:20:00,196.29,196.66,195.85,196.19,14759.0,180.7244,181.065,180.3193,180.6323,14759.0
2023-03-13 14:30:00,196.23,196.6,195.86,195.99,17883.0,180.6691,181.0098,180.3285,180.4482,17883.0
2023-03-13 14:40:00,195.96,197.31,195.96,197.2,20254.0,180.4205,181.6635,180.4205,181.5622,20254.0
2023-03-13 14:50:00,197.24,197.63,197.01,197.41,20587.0,181.599,181.9581,181.3873,181.7556,20587.0
2023-03-13 15:00:00,197.4,197.79,196.95,197.49,30100.0,181.7463,182.1054,181.332,181.8292,30100.0
2023-03-13 15:10:00,197.51,198.06,197.47,197.69,24821.0,181.8476,182.354,181.8108,182.0134,24821.0
2023-03-13 15:20:00,197.62,197.62,196.41,196.69,51931.0,181.9489,181.9489,180.8349,181.0927,51931.0
2023-03-13 15:30:00,196.72,196.91,196.43,196.7,28759.0,181.1203,181.2952,180.8533,181.1019,28759.0
2023-03-13 15:40:00,196.81,197.05,196.31,196.46,28113.0,181.2031,181.4241,180.7428,180.8809,28113.0
2023-03-13 15:50:00,196.44,196.44,196.0,196.36,97840.0,180.8625,180.8625,180.4574,180.7888,97840.0
2023-03-14 09:30:00,199.07,200.0,196.75,196.76,64310.0,183.2839,184.1402,181.1479,181.1571,64310.0
2023-03-14 09:40:00,196.97,197.47,195.5,196.19,33960.0,181.3504,181.8108,179.997,180.6323,33960.0
2023-03-14 09:50:00,196.29,197.07,196.02,196.24,25422.0,180.7244,181.4425,180.4758,180.6783,25422.0
2023-03-14 10:00:00,196.38,198.32,196.38,198.26,19547.0,180.8072,182.5934,180.8072,182.5382,19547.0
2023-03-14 10:10:00,198.28,198.99,197.99,198.24,52153.0,182.5566,183.2103,182.2896,182.5197,52153.0
2023-03-14 10:20:00,198.28,198.69,198.09,198.69,26934.0,182.5566,182.9341,182.3816,182.9341,26934.0
2023-03-14 10:30:00,198.78,199.11,198.23,198.59,39495.0,183.0169,183.3207,182.5105,182.842,39495.0
2023-03-14 10:40:00,198.55,199.31,198.46,199.05,45222.0,182.8052,183.5049,182.7223,183.2655,45222.0
2023-03-14 10:50:00,199.1,199.85,199.08,199.27,50240.0,183.3115,184.0021,183.2931,183.4681,50240.0
2023-03-14 11:00:00,199.36,199.77,199.19,199.72,28931.0,183.5509,183.9284,183.3944,183.8824,28931.0
2023-03-14 11:10:00,199.78,199.94,199.27,199.28,34708.0,183.9376,184.0849,183.4681,183.4773,34708.0
2023-03-14 11:20:00,199.28,199.94,199.01,199.54,25843.0,183.4773,184.0849,183.2287,183.7166,25843.0
2023-03-14 11:30:00,199.61,199.95,199.27,199.32,25838.0,183.7811,184.0941,183.4681,183.5141,25838.0
2023-03-14 11:40:00,199.27,199.32,198.6,198.65,35143.0,183.4681,183.5141,182.8512,182.8972,35143.0
2023-03-14 11:50:00,198.7,198.81,198.43,198.61,18428.0,182.9433,183.0445,182.6947,182.8604,18428.0
2023-03-14 12:00:00,198.49,198.61,198.04,198.38,28317.0,182.7499,182.8604,182.3356,182.6486,28317.0
2023-03-14 12:10:00,198.43,198.72,198.27,198.45,18318.0,182.6947,182.9617,182.5474,182.7131,18318.0
2023-03-14 12:20:00,198.4,198.42,197.83,198.09,16587.0,182.667,182.6855,182.1422,182.3816,16587.0
2023-03-14 12:30:00,198.24,198.92,198.11,198.92,15161.0,182.5197,183.1458,182.4,183.1458,15161.0
2023-03-14 12:40:00,198.87,198.95,198.54,198.89,18826.0,183.0998,183.1734,182.7959,183.1182,18826.0
2023-03-14 12:50:00,198.93,198.93,198.25,198.34,21080.0,183.155,183.155,182.5289,182.6118,21080.0
2023-03-14 13:00:00,198.3,198.44,197.5,197.5,20571.0,182.575,182.7039,181.8384,181.8384,20571.0
2023-03-14 13:10:00,197.44,197.57,196.95,197.28,39720.0,181.7832,181.9029,181.332,181.6359,39720.0
2023-03-14 13:20:00,197.2,197.35,196.65,196.79,26413.0,181.5622,181.7003,181.0558,181.1847,26413.0
2023-03-14 13:30:00,196.75,196.78,196.27,196.4,21168.0,181.1479,181.1755,180.706,180.8256,21168.0
2023-03-14 13:40:00,196.36,196.48,195.32,195.73,23855.0,180.7888,180.8993,179.8313,180.2088,23855.0
2023-03-14 13:50:00,195.73,195.99,195.62,195.7,13787.0,180.2088,180.4482,180.1075,180.1812,13787.0
2023-03-14 14:00:00,195.78,196.07,195.48,195.88,17191.0,180.2548,180.5218,179.9786,180.3469,17191.0
2023-03-14 14:10:00,195.8,196.19,195.74,195.8,14837.0,180.2732,180.6323,180.218,180.2732,14837.0
2023-03-14 14:20:00,195.74,196.58,195.53,196.49,24415.0,180.218,180.9914,180.0246,180.9085,24415.0
2023-03-14 14:30:00,196.48,197.15,196.37,196.94,24815.0,180.8993,181.5162,180.798,181.3228,24815.0
2023-03-14 14:40:00,197.06,197.62,196.72,197.28,15908.0,181.4333,181.9489,181.1203,181.6359,15908.0
2023-03-14 14:50:00,197.13,197.6,197.03,197.19,21227.0,181.4978,181.9305,181.4057,181.553,21227.0
2023-03-14 15:00:00,197.27,197.69,197.03,197.13,18904.0,181.6267,182.0134,181.4057,181.4978,18904.0
2023-03-14 15:10:00,197.06,197.56,196.8,197.48,19755.0,181.4333,181.8937,181.1939,181.82,19755.0
2023-03-14 15:20:00,197.54,197.59,197.12,197.5,20400.0,181.8752,181.9213,181.4886,181.8384,20400.0
2023-03-14 15:30:00,197.52,198.65,197.48,198.22,31386.0,181.8568,182.8972,181.82,182.5013,31386.0
2023-03-14 15:40:00,198.19,198.64,198.02,198.6,36364.0,182.4737,182.888,182.3172,182.8512,36364.0
2023-03-14 15:50:00,198.64,200.01,198.64,199.79,227234.0,182.888,184.1494,182.888,183.9468,227234.0
2023-03-15 09:30:00,197.9,201.91,197.74,201.62,118077.0,182.2067,185.8987,182.0594,185.6317,118077.0
2023-03-15 09:40:00,201.52,203.21,201.51,202.39,41568.0,185.5396,187.0956,185.5304,186.3406,41568.0
2023-03-15 09:50:00,202.17,202.21,199.71,199.71,30456.0,186.1381,186.1749,183.8732,183.8732,30456.0
2023-03-15 10:00:00,199.56,201.99,199.49,201.8,38368.0,183.7351,185.9724,183.6706,185.7974,38368.0
2023-03-15 10:10:00,201.79,202.7,201.76,202.28,33479.0,185.7882,186.6261,185.7606,186.2394,33479.0
2023-03-15 10:20:00,202.5,202.85,201.35,201.7,34258.0,186.4419,186.7642,185.3831,185.7054,34258.0
2023-03-15 10:30:00,201.77,202.49,201.58,201.92,30004.0,185.7698,186.4327,185.5949,185.9079,30004.0
2023-03-15 10:40:00,201.98,201.98,200.61,200.77,28302.0,185.9632,185.9632,184.7018,184.8491,28302.0
2023-03-15 10:50:00,200.69,202.24,200.53,201.7,26715.0,184.7755,186.2025,184.6281,185.7054,26715.0
2023-03-15 11:00:00,201.86,201.86,200.84,201.48,41614.0,185.8527,185.8527,184.9136,185.5028,41614.0
2023-03-15 11:10:00,201.55,201.82,201.04,201.23,26741.0,185.5673,185.8158,185.0977,185.2726,26741.0
2023-03-15 11:20:00,201.15,201.18,200.54,200.78,28655.0,185.199,185.2266,184.6373,184.8583,28655.0
2023-03-15 11:30:00,200.76,201.18,199.85,199.94,40916.0,184.8399,185.2266,184.0021,184.0849,40916.0
2023-03-15 11:40:00,199.86,200.57,199.81,200.06,37330.0,184.0113,184.665,183.9652,184.1954,37330.0
2023-03-15 11:50:00,199.97,200.1,199.52,199.59,24721.0,184.1125,184.2322,183.6982,183.7627,24721.0
2023-03-15 12:00:00,199.62,199.94,199.51,199.79,28580.0,183.7903,184.0849,183.689,183.9468,28580.0
2023-03-15 12:10:00,199.78,200.41,199.74,200.32,31100.0,183.9376,184.5177,183.9008,184.4348,31100.0
2023-03-15 12:20:00,200.33,200.76,200.16,200.76,35337.0,184.444,184.8399,184.2875,184.8399,35337.0
2023-03-15 12:30:00,200.7,201.1,200.29,200.52,33684.0,184.7847,185.1529,184.4072,184.6189,33684.0
2023-03-15 12:40:00,200.53,200.64,200.24,200.62,30831.0,184.6281,184.7294,184.3611,184.711,30831.0
2023-03-15 12:50:00,200.57,200.61,199.99,200.5,53702.0,184.665,184.7018,184.131,184.6005,53702.0
2023-03-15 13:00:00,200.49,200.57,199.82,200.25,113563.0,184.5913,184.665,183.9744,184.3703,113563.0
2023-03-15 13:10:00,200.3,201.18,200.27,201.08,39998.0,184.4164,185.2266,184.3888,185.1345,39998.0
2023-03-15 13:20:00,201.08,201.98,200.89,201.82,25128.0,185.1345,185.9632,184.9596,185.8158,25128.0
2023-03-15 13:30:00,201.81,201.81,200.74,200.8,18117.0,185.8066,185.8066,184.8215,184.8767,18117.0
2023-03-15 13:40:00,200.83,201.01,200.54,200.83,21071.0,184.9044,185.0701,184.6373,184.9044,21071.0
2023-03-15 13:50:00,200.81,201.83,200.81,201.67,22466.0,184.8859,185.8251,184.8859,185.6777,22466.0
2023-03-15 14:00:00,201.67,201.73,201.03,201.32,23837.0,185.6777,185.733,185.0885,185.3555,23837.0
2023-03-15 14:10:00,201.31,202.02,201.01,201.92,26425.0,185.3463,186.0,185.0701,185.9079,26425.0
2023-03-15 14:20:00,201.85,203.17,201.84,202.51,89923.0,185.8435,187.0588,185.8343,186.4511,89923.0
2023-03-15 14:30:00,202.6,203.18,202.22,202.31,47874.0,186.534,187.068,186.1841,186.267,47874.0
2023-03-15 14:40:00,202.23,202.44,201.85,201.91,27245.0,186.1933,186.3867,185.8435,185.8987,27245.0
2023-03-15 14:50:00,202.02,202.27,201.45,202.26,27079.0,186.0,186.2302,185.4752,186.221,27079.0
2023-03-15 15:00:00,202.32,202.53,201.41,201.47,47067.0,186.2762,186.4695,185.4384,185.4936,47067.0
2023-03-15 15:10:00,201.45,202.17,201.33,201.72,40941.0,185.4752,186.1381,185.3647,185.7238,40941.0
2023-03-15 15:20:00,201.65,202.02,201.42,201.64,49182.0,185.6593,186.0,185.4476,185.6501,49182.0
2023-03-15 15:30:00,201.68,201.86,200.94,201.08,47191.0,185.6869,185.8527,185.0056,185.1345,47191.0
2023-03-15 15:40:00,201.08,201.63,200.75,201.5,70721.0,185.1345,185.6409,184.8307,185.5212,70721.0
2023-03-15 15:50:00,201.49,202.4,201.35,202.4,251584.0,185.512,186.3499,185.3831,186.3499,251584.0
2023-03-16 09:30:00,201.99,203.67,201.41,203.67,72273.0,185.9724,187.5191,185.4384,187.5191,72273.0
2023-03-16 09:40:00,203.53,204.65,203.41,204.15,41553.0,187.3902,188.4214,187.2798,187.9611,41553.0
2023-03-16 09:50:00,204.35,204.45,202.83,203.16,50342.0,188.1452,188.2373,186.7458,187.0496,50342.0
2023-03-16 10:00:00,203.23,204.12,201.87,201.93,53031.0,187.114,187.9335,185.8619,185.9171,53031.0
2023-03-16 10:10:00,201.92,202.8,201.53,202.35,47463.0,185.9079,186.7181,185.5488,186.3038,47463.0
2023-03-16 10:20:00,202.28,203.31,201.94,203.26,24003.0,186.2394,187.1877,185.9263,187.1417,24003.0
2023-03-16 10:30:00,203.18,204.05,202.97,203.84,52616.0,187.068,187.869,186.8747,187.6757,52616.0
2023-03-16 10:40:00,203.9,204.41,203.78,203.95,64028.0,187.7309,188.2005,187.6204,187.7769,64028.0
2023-03-16 10:50:00,204.03,205.08,204.02,204.89,46418.0,187.8506,188.8173,187.8414,188.6424,46418.0
2023-03-16 11:00:00,204.97,205.72,204.63,205.52,45032.0,188.7161,189.4066,188.403,189.2224,45032.0
2023-03-16 11:10:00,205.44,206.15,205.19,205.96,36276.0,189.1488,189.8025,188.9186,189.6275,36276.0
2023-03-16 11:20:00,205.94,205.98,205.26,205.72,31046.0,189.6091,189.646,188.9831,189.4066,31046.0
2023-03-16 11:30:00,205.87,205.87,204.67,204.71,32601.0,189.5447,189.5447,188.4398,188.4767,32601.0
2023-03-16 11:40:00,204.69,205.36,204.68,204.94,39038.0,188.4583,189.0751,188.4491,188.6884,39038.0
2023-03-16 11:50:00,204.88,205.57,204.5,205.2,84533.0,188.6332,189.2685,188.2833,188.9278,84533.0
2023-03-16 12:00:00,205.11,205.11,203.72,203.95,28018.0,188.845,188.845,187.5652,187.7769,28018.0
2023-03-16 12:10:00,203.94,204.13,203.28,203.44,22339.0,187.7677,187.9427,187.1601,187.3074,22339.0
2023-03-16 12:20:00,203.48,203.93,203.47,203.77,14416.0,187.3442,187.7585,187.335,187.6112,14416.0
2023-03-16 12:30:00,203.85,203.92,203.12,203.45,36240.0,187.6849,187.7493,187.0128,187.3166,36240.0
2023-03-16 12:40:00,203.4,204.37,202.55,203.04,71647.0,187.2706,188.1636,186.488,186.9391,71647.0
2023-03-16 12:50:00,203.04,204.36,203.04,203.58,32066.0,186.9391,188.1544,186.9391,187.4363,32066.0
2023-03-16 13:00:00,203.52,204.67,203.45,204.17,28563.0,187.381,188.4398,187.3166,187.9795,28563.0
2023-03-16 13:10:00,204.17,204.48,203.75,204.17,23736.0,187.9795,188.2649,187.5928,187.9795,23736.0
2023-03-16 13:20:00,204.2,204.42,203.85,204.12,17769.0,188.0071,188.2097,187.6849,187.9335,17769.0
2023-03-16 13:30:00,204.1,204.31,203.66,203.92,12911.0,187.915,188.1084,187.5099,187.7493,12911.0
2023-03-16 13:40:00,203.98,204.65,203.89,204.33,37963.0,187.8046,188.4214,187.7217,188.1268,37963.0
2023-03-16 13:50:00,204.35,204.57,204.05,204.26,27934.0,188.1452,188.3478,187.869,188.0624,27934.0
2023-03-16 14:00:00,204.2,204.28,203.7,203.85,20582.0,188.0071,188.0808,187.5468,187.6849,20582.0
2023-03-16 14:10:00,203.87,203.89,202.68,202.75,29820.0,187.7033,187.7217,186.6076,186.6721,29820.0
2023-03-16 14:20:00,202.69,202.97,202.43,202.76,23044.0,186.6169,186.8747,186.3775,186.6813,23044.0
2023-03-16 14:30:00,202.75,203.52,202.55,203.15,35707.0,186.6721,187.381,186.488,187.0404,35707.0
2023-03-16 14:40:00,203.1,203.85,203.1,203.6,17681.0,186.9943,187.6849,186.9943,187.4547,17681.0
2023-03-16 14:50:00,203.69,204.44,203.68,204.43,15023.0,187.5376,188.2281,187.5283,188.2189,15023.0
2023-03-16 15:00:00,204.52,205.07,204.12,204.12,25485.0,188.3017,188.8081,187.9335,187.9335,25485.0
2023-03-16 15:10:00,204.2,204.76,204.14,204.55,21626.0,188.0071,188.5227,187.9519,188.3294,21626.0
2023-03-16 15:20:00,204.37,204.92,204.32,204.64,17214.0,188.1636,188.67,188.1176,188.4122,17214.0
2023-03-16 15:30:00,204.66,204.74,204.09,204.42,27122.0,188.4306,188.5043,187.9058,188.2097,27122.0
2023-03-16 15:40:00,204.45,205.27,204.45,205.1,46583.0,188.2373,188.9923,188.2373,188.8357,46583.0
2023-03-16 15:50:00,205.15,205.42,204.78,205.05,137296.0,188.8818,189.1304,188.5411,188.7897,137296.0
2023-03-17 09:30:00,205.41,205.73,203.93,205.61,664566.0,189.1212,189.4158,187.7585,189.3053,664566.0
2023-03-17 09:40:00,205.86,207.65,205.85,206.47,27917.0,189.5355,191.1835,189.5263,190.0971,27917.0
2023-03-17 09:50:00,206.56,206.6,204.35,204.94,37948.0,190.18,190.2168,188.1452,188.6884,37948.0
2023-03-17 10:00:00,205.03,206.32,204.36,204.37,21387.0,188.7713,189.959,188.1544,188.1636,21387.0
2023-03-17 10:10:00,204.16,204.16,203.0,203.27,15992.0,187.9703,187.9703,186.9023,187.1509,15992.0
2023-03-17 10:20:00,203.01,203.1,201.88,202.49,13186.0,186.9115,186.9943,185.8711,186.4327,13186.0
2023-03-17 10:30:00,202.35,202.89,202.17,202.76,13485.0,186.3038,186.801,186.1381,186.6813,13485.0
2023-03-17 10:40:00,202.57,202.59,201.79,201.79,19634.0,186.5064,186.5248,185.7882,185.7882,19634.0
2023-03-17 10:50:00,201.96,203.09,201.96,203.02,17689.0,185.9447,186.9851,185.9447,186.9207,17689.0
2023-03-17 11:00:00,203.13,203.2,202.33,202.72,17519.0,187.022,187.0864,186.2854,186.6445,17519.0
2023-03-17 11:10:00,202.72,203.3,202.57,202.89,10944.0,186.6445,187.1785,186.5064,186.801,10944.0
2023-03-17 11:20:00,203.0,203.02,202.27,202.47,16237.0,186.9023,186.9207,186.2302,186.4143,16237.0
2023-03-17 11:30:00,202.6,203.37,202.58,202.58,8333.0,186.534,187.2429,186.5156,186.5156,8333.0
2023-03-17 11:40:00,202.6,202.75,202.01,202.56,22973.0,186.534,186.6721,185.9908,186.4972,22973.0
2023-03-17 11:50:00,202.56,202.78,201.38,201.88,23265.0,186.4972,186.6997,185.4107,185.8711,23265.0
2023-03-17 12:00:00,201.97,202.66,201.94,202.66,15209.0,185.954,186.5892,185.9263,186.5892,15209.0
2023-03-17 12:10:00,202.68,203.15,202.47,202.9,15466.0,186.6076,187.0404,186.4143,186.8102,15466.0
2023-03-17 12:20:00,202.87,203.8,202.79,203.63,18094.0,186.7826,187.6388,186.7089,187.4823,18094.0
2023-03-17 12:30:00,203.63,204.19,203.42,203.62,18325.0,187.4823,187.9979,187.289,187.4731,18325.0
2023-03-17 12:40:00,203.74,203.91,203.26,203.26,13159.0,187.5836,187.7401,187.1417,187.1417,13159.0
2023-03-17 12:50:00,203.19,203.55,202.12,202.25,22336.0,187.0772,187.4087,186.0921,186.2117,22336.0
2023-03-17 13:00:00,202.27,202.3,201.4,201.6,32180.0,186.2302,186.2578,185.4292,185.6133,32180.0
2023-03-17 13:10:00,201.51,202.39,201.43,202.33,20032.0,185.5304,186.3406,185.4568,186.2854,20032.0
2023-03-17 13:20:00,202.36,202.83,202.19,202.24,21912.0,186.313,186.7458,186.1565,186.2025,21912.0
2023-03-17 13:30:00,202.24,203.06,202.07,202.61,26337.0,186.2025,186.9575,186.046,186.5432,26337.0
2023-03-17 13:40:00,202.57,202.94,202.24,202.93,28447.0,186.5064,186.847,186.2025,186.8378,28447.0
2023-03-17 13:50:00,202.99,203.06,202.34,202.74,25375.0,186.8931,186.9575,186.2946,186.6629,25375.0
2023-03-17 14:00:00,202.77,203.04,201.73,202.08,43725.0,186.6905,186.9391,185.733,186.0552,43725.0
2023-03-17 14:10:00,201.99,202.18,201.69,201.74,21946.0,185.9724,186.1473,185.6962,185.7422,21946.0
2023-03-17 14:20:00,201.74,201.83,200.91,201.02,25888.0,185.7422,185.8251,184.978,185.0793,25888.0
2023-03-17 14:30:00,201.03,201.53,200.97,201.28,19822.0,185.0885,185.5488,185.0333,185.3187,19822.0
2023-03-17 14:40:00,201.24,201.52,201.1,201.34,24269.0,185.2818,185.5396,185.1529,185.3739,24269.0
2023-03-17 14:50:00,201.25,201.7,200.87,201.61,19184.0,185.291,185.7054,184.9412,185.6225,19184.0
2023-03-17 15:00:00,201.63,202.4,201.4,202.23,33880.0,185.6409,186.3499,185.4292,186.1933,33880.0
2023-03-17 15:10:00,202.23,202.86,202.17,202.56,34559.0,186.1933,186.7734,186.1381,186.4972,34559.0
2023-03-17 15:20:00,202.53,203.33,202.3,203.21,32375.0,186.4695,187.2061,186.2578,187.0956,32375.0
2023-03-17 15:30:00,203.17,203.21,201.76,201.82,41614.0,187.0588,187.0956,185.7606,185.8158,41614.0
2023-03-17 15:40:00,201.82,202.16,201.41,201.7,81066.0,185.8158,186.1289,185.4384,185.7054,81066.0
2023-03-17 15:50:00,201.67,201.9,201.15,201.29,143036.0,185.6777,185.8895,185.199,185.3279,143036.0
2023-03-20 09:30:00,200.94,202.05,200.07,200.9,31541.0,185.0056,186.0276,184.2046,184.9688,31541.0
2023-03-20 09:40:00,200.95,201.97,199.79,201.11,31444.0,185.0148,185.954,183.9468,185.1621,31444.0
2023-03-20 09:50:00,201.25,201.65,200.62,200.72,23977.0,185.291,185.6593,184.711,184.8031,23977.0
2023-03-20 10:00:00,200.67,201.41,200.56,201.0,26826.0,184.757,185.4384,184.6558,185.0609,26826.0
2023-03-20 10:10:00,200.86,201.69,200.69,201.23,17391.0,184.932,185.6962,184.7755,185.2726,17391.0
2023-03-20 10:20:00,201.24,201.63,200.66,200.76,30931.0,185.2818,185.6409,184.7478,184.8399,30931.0
2023-03-20 10:30:00,200.79,201.56,200.53,201.34,24684.0,184.8675,185.5765,184.6281,185.3739,24684.0
2023-03-20 10:40:00,201.34,201.88,200.96,201.78,24989.0,185.3739,185.8711,185.024,185.779,24989.0
2023-03-20 10:50:00,201.81,202.77,201.51,202.55,20035.0,185.8066,186.6905,185.5304,186.488,20035.0
2023-03-20 11:00:00,202.62,202.99,202.18,202.22,14995.0,186.5524,186.8931,186.1473,186.1841,14995.0
2023-03-20 11:10:00,202.17,202.53,201.75,202.46,28971.0,186.1381,186.4695,185.7514,186.4051,28971.0
2023-03-20 11:20:00,202.43,202.92,202.26,202.81,16784.0,186.3775,186.8286,186.221,186.7273,16784.0
2023-03-20 11:30:00,202.87,202.87,202.1,202.68,21924.0,186.7826,186.7826,186.0736,186.6076,21924.0
2023-03-20 11:40:00,202.62,202.82,202.36,202.64,22292.0,186.5524,186.7365,186.313,186.5708,22292.0
2023-03-20 11:50:00,202.65,203.02,202.44,202.51,23545.0,186.58,186.9207,186.3867,186.4511,23545.0
2023-03-20 12:00:00,202.67,203.04,202.28,202.35,23931.0,186.5984,186.9391,186.2394,186.3038,23931.0
2023-03-20 12:10:00,202.35,202.35,201.77,201.92,35040.0,186.3038,186.3038,185.7698,185.9079,35040.0
2023-03-20 12:20:00,201.99,202.62,201.97,202.35,13816.0,185.9724,186.5524,185.954,186.3038,13816.0
2023-03-20 12:30:00,202.36,202.46,202.11,202.31,12428.0,186.313,186.4051,186.0828,186.267,12428.0
2023-03-20 12:40:00,202.31,202.56,202.04,202.48,12845.0,186.267,186.4972,186.0184,186.4235,12845.0
2023-03-20 12:50:00,202.52,203.3,202.51,202.93,13617.0,186.4603,187.1785,186.4511,186.8378,13617.0
2023-03-20 13:00:00,202.99,203.59,202.85,203.53,16243.0,186.8931,187.4455,186.7642,187.3902,16243.0
2023-03-20 13:10:00,203.54,203.68,203.34,203.37,10113.0,187.3995,187.5283,187.2153,187.2429,10113.0
2023-03-20 13:20:00,203.36,203.37,203.02,203.02,19245.0,187.2337,187.2429,186.9207,186.9207,19245.0
2023-03-20 13:30:00,203.02,203.16,202.54,203.07,16487.0,186.9207,187.0496,186.4788,186.9667,16487.0
2023-03-20 13:40:00,203.07,203.09,202.57,202.79,24961.0,186.9667,186.9851,186.5064,186.7089,24961.0
2023-03-20 13:50:00,202.72,202.77,202.29,202.42,22569.0,186.6445,186.6905,186.2486,186.3683,22569.0
2023-03-20 14:00:00,202.56,202.56,201.78,201.99,41602.0,186.4972,186.4972,185.779,185.9724,41602.0
2023-03-20 14:10:00,202.02,202.04,201.69,201.81,40626.0,186.0,186.0184,185.6962,185.8066,40626.0
2023-03-20 14:20:00,201.88,202.06,201.59,201.63,18202.0,185.8711,186.0368,185.6041,185.6409,18202.0
2023-03-20 14:30:00,201.67,201.94,201.44,201.54,17186.0,185.6777,185.9263,185.466,185.558,17186.0
2023-03-20 14:40:00,201.46,201.85,201.41,201.66,10191.0,185.4844,185.8435,185.4384,185.6685,10191.0
2023-03-20 14:50:00,201.6,202.02,201.47,201.5,19965.0,185.6133,186.0,185.4936,185.5212,19965.0
2023-03-20 15:00:00,201.43,202.26,201.25,201.97,23556.0,185.4568,186.221,185.291,185.954,23556.0
2023-03-20 15:10:00,202.01,202.02,201.64,202.01,12232.0,185.9908,186.0,185.6501,185.9908,12232.0
2023-03-20 15:20:00,202.01,202.22,201.74,202.12,13161.0,185.9908,186.1841,185.7422,186.0921,13161.0
2023-03-20 15:30:00,202.22,202.59,202.08,202.15,22447.0,186.1841,186.5248,186.0552,186.1197,22447.0
2023-03-20 15:40:00,202.2,202.26,201.77,201.98,50981.0,186.1657,186.221,185.7698,185.9632,50981.0
2023-03-20 15:50:00,202.05,202.41,201.65,201.95,147042.0,186.0276,186.3591,185.6593,185.9355,147042.0
2023-03-21 09:30:00,201.54,202.34,200.09,201.09,39012.0,185.558,186.2946,184.223,185.1437,39012.0
2023-03-21 09:40:00,201.1,201.16,199.75,201.12,35942.0,185.1529,185.2082,183.91,185.1714,35942.0
2023-03-21 09:50:00,201.07,201.13,199.83,199.84,43331.0,185.1253,185.1806,183.9837,183.9929,43331.0
2023-03-21 10:00:00,199.84,199.88,198.04,198.5,48719.0,183.9929,184.0297,182.3356,182.7591,48719.0
2023-03-21 10:10:00,198.58,199.4,198.43,198.48,45708.0,182.8328,183.5877,182.6947,182.7407,45708.0
2023-03-21 10:20:00,198.42,198.74,197.74,197.89,46486.0,182.6855,182.9801,182.0594,182.1975,46486.0
2023-03-21 10:30:00,197.85,198.32,197.83,197.95,24709.0,182.1607,182.5934,182.1422,182.2527,24709.0
2023-03-21 10:40:00,197.9,198.38,197.5,198.38,32904.0,182.2067,182.6486,181.8384,182.6486,32904.0
2023-03-21 10:50:00,198.35,198.79,197.89,198.21,66521.0,182.621,183.0261,182.1975,182.4921,66521.0
2023-03-21 11:00:00,198.19,199.12,198.18,198.97,31074.0,182.4737,183.33,182.4645,183.1918,31074.0
2023-03-21 11:10:00,198.91,198.98,198.54,198.7,42937.0,183.1366,183.2011,182.7959,182.9433,42937.0
2023-03-21 11:20:00,198.72,198.73,198.09,198.09,37172.0,182.9617,182.9709,182.3816,182.3816,37172.0
2023-03-21 11:30:00,198.09,198.09,196.75,196.75,54489.0,182.3816,182.3816,181.1479,181.1479,54489.0
2023-03-21 11:40:00,196.76,196.76,195.76,196.02,41424.0,181.1571,181.1571,180.2364,180.4758,41424.0
2023-03-21 11:50:00,196.06,196.14,195.37,195.41,27921.0,180.5126,180.5863,179.8773,179.9142,27921.0
2023-03-21 12:00:00,195.38,195.93,195.37,195.72,25210.0,179.8865,180.3929,179.8773,180.1996,25210.0
2023-03-21 12:10:00,195.72,196.21,195.46,195.87,28202.0,180.1996,180.6507,179.9602,180.3377,28202.0
2023-03-21 12:20:00,195.88,195.88,195.33,195.58,29913.0,180.3469,180.3469,179.8405,180.0707,29913.0
2023-03-21 12:30:00,195.58,195.83,195.37,195.58,29642.0,180.0707,180.3008,179.8773,180.0707,29642.0
2023-03-21 12:40:00,195.6,196.11,195.33,195.88,25780.0,180.0891,180.5586,179.8405,180.3469,25780.0
2023-03-21 12:50:00,195.88,196.28,195.68,195.68,44276.0,180.3469,180.7152,180.1627,180.1627,44276.0
2023-03-21 13:00:00,195.72,195.72,195.06,195.15,18019.0,180.1996,180.1996,179.5919,179.6748,18019.0
2023-03-21 13:10:00,195.19,195.51,195.15,195.44,18320.0,179.7116,180.0062,179.6748,179.9418,18320.0
2023-03-21 13:20:00,195.45,195.66,195.28,195.28,10932.0,179.951,180.1443,179.7945,179.7945,10932.0
2023-03-21 13:30:00,195.26,195.97,195.21,195.82,14345.0,179.776,180.4297,179.73,180.2916,14345.0
2023-03-21 13:40:00,195.82,195.89,195.3,195.45,20926.0,180.2916,180.3561,179.8129,179.951,20926.0
2023-03-21 13:50:00,195.47,195.72,195.2,195.29,21803.0,179.9694,180.1996,179.7208,179.8037,21803.0
2023-03-21 14:00:00,195.34,195.46,195.09,195.09,20465.0,179.8497,179.9602,179.6195,179.6195,20465.0
2023-03-21 14:10:00,195.05,195.1,194.63,194.76,29716.0,179.5827,179.6287,179.196,179.3157,29716.0
2023-03-21 14:20:00,194.76,195.33,194.67,195.27,31438.0,179.3157,179.8405,179.2328,179.7853,31438.0
2023-03-21 14:30:00,195.28,195.62,195.22,195.47,27292.0,179.7945,180.1075,179.7392,179.9694,27292.0
2023-03-21 14:40:00,195.47,196.24,195.38,196.24,17687.0,179.9694,180.6783,179.8865,180.6783,17687.0
2023-03-21 14:50:00,196.31,196.9,196.15,196.75,22657.0,180.7428,181.286,180.5955,181.1479,22657.0
2023-03-21 15:00:00,196.74,197.16,196.57,197.15,17909.0,181.1387,181.5254,180.9822,181.5162,17909.0
2023-03-21 15:10:00,197.24,197.81,196.97,197.78,20431.0,181.599,182.1238,181.3504,182.0962,20431.0
2023-03-21 15:20:00,197.78,197.88,197.45,197.75,29466.0,182.0962,182.1883,181.7924,182.0686,29466.0
2023-03-21 15:30:00,197.77,198.49,197.77,198.44,43380.0,182.087,182.7499,182.087,182.7039,43380.0
2023-03-21 15:40:00,198.48,198.86,198.39,198.82,51900.0,182.7407,183.0906,182.6578,183.0537,51900.0
2023-03-21 15:50:00,198.81,198.88,198.02,198.32,162293.0,183.0445,183.109,182.3172,182.5934,162293.0
2023-03-22 09:30:00,196.05,196.27,195.19,195.2,47173.0,180.5034,180.706,179.7116,179.7208,47173.0
2023-03-22 09:40:00,195.37,195.75,195.0,195.07,21096.0,179.8773,180.2272,179.5367,179.6011,21096.0
2023-03-22 09:50:00,195.17,195.53,193.82,194.22,27561.0,179.6932,180.0246,178.4502,178.8185,27561.0
2023-03-22 10:00:00,194.32,194.91,194.13,194.59,34290.0,178.9106,179.4538,178.7357,179.1592,34290.0
2023-03-22 10:10:00,194.68,194.78,194.09,194.6,47776.0,179.242,179.3341,178.6988,179.1684,47776.0
2023-03-22 10:20:00,194.54,196.0,194.54,195.95,23832.0,179.1131,180.4574,179.1131,180.4113,23832.0
2023-03-22 10:30:00,195.94,196.19,195.69,195.92,14058.0,180.4021,180.6323,180.1719,180.3837,14058.0
2023-03-22 10:40:00,195.87,196.28,195.61,196.05,18544.0,180.3377,180.7152,180.0983,180.5034,18544.0
2023-03-22 10:50:00,196.17,196.29,195.39,195.39,13332.0,180.6139,180.7244,179.8957,179.8957,13332.0
2023-03-22 11:00:00,195.41,195.75,195.25,195.56,12640.0,179.9142,180.2272,179.7668,180.0523,12640.0
2023-03-22 11:10:00,195.51,195.51,194.52,194.76,21123.0,180.0062,180.0062,179.0947,179.3157,21123.0
2023-03-22 11:20:00,194.78,194.78,194.42,194.71,16283.0,179.3341,179.3341,179.0027,179.2697,16283.0
2023-03-22 11:30:00,194.75,194.81,194.34,194.5,7275.0,179.3065,179.3617,178.929,179.0763,7275.0
2023-03-22 11:40:00,194.39,194.68,194.18,194.68,13771.0,178.975,179.242,178.7817,179.242,13771.0
2023-03-22 11:50:00,194.73,195.03,194.62,195.0,22010.0,179.2881,179.5643,179.1868,179.5367,22010.0
2023-03-22 12:00:00,194.88,195.1,194.72,194.86,12988.0,179.4262,179.6287,179.2789,179.4078,12988.0
2023-03-22 12:10:00,194.82,195.04,194.74,194.89,8004.0,179.3709,179.5735,179.2973,179.4354,8004.0
2023-03-22 12:20:00,194.95,195.43,194.88,195.43,18261.0,179.4906,179.9326,179.4262,179.9326,18261.0
2023-03-22 12:30:00,195.44,195.68,195.09,195.22,8360.0,179.9418,180.1627,179.6195,179.7392,8360.0
2023-03-22 12:40:00,195.16,195.41,195.16,195.32,7885.0,179.684,179.9142,179.684,179.8313,7885.0
2023-03-22 12:50:00,195.28,195.3,194.73,194.73,8988.0,179.7945,179.8129,179.2881,179.2881,8988.0
2023-03-22 13:00:00,194.57,194.68,194.2,194.49,34527.0,179.1408,179.242,178.8001,179.0671,34527.0
2023-03-22 13:10:00,194.43,194.68,194.39,194.65,10160.0,179.0119,179.242,178.975,179.2144,10160.0
2023-03-22 13:20:00,194.63,194.9,194.63,194.86,15104.0,179.196,179.4446,179.196,179.4078,15104.0
2023-03-22 13:30:00,194.94,195.07,194.43,194.44,17875.0,179.4814,179.6011,179.0119,179.0211,17875.0
2023-03-22 13:40:00,194.49,194.95,194.36,194.9,28191.0,179.0671,179.4906,178.9474,179.4446,28191.0
2023-03-22 13:50:00,195.01,195.52,194.96,195.52,10390.0,179.5459,180.0154,179.4998,180.0154,10390.0
2023-03-22 14:00:00,195.6,197.45,195.6,196.28,24430.0,180.0891,181.7924,180.0891,180.7152,24430.0
2023-03-22 14:10:00,196.38,196.65,195.71,196.33,23237.0,180.8072,181.0558,180.1904,180.7612,23237.0
2023-03-22 14:20:00,196.19,196.31,195.73,196.05,14781.0,180.6323,180.7428,180.2088,180.5034,14781.0
2023-03-22 14:30:00,196.01,196.37,194.57,195.69,34102.0,180.4666,180.798,179.1408,180.1719,34102.0
2023-03-22 14:40:00,195.74,197.69,195.72,197.28,26547.0,180.218,182.0134,180.1996,181.6359,26547.0
2023-03-22 14:50:00,197.35,197.55,195.36,195.36,50025.0,181.7003,181.8845,179.8681,179.8681,50025.0
2023-03-22 15:00:00,195.34,195.79,194.29,194.75,32598.0,179.8497,180.264,178.883,179.3065,32598.0
2023-03-22 15:10:00,194.9,195.96,194.73,195.8,28094.0,179.4446,180.4205,179.2881,180.2732,28094.0
2023-03-22 15:20:00,195.71,196.66,195.53,195.77,36927.0,180.1904,181.065,180.0246,180.2456,36927.0
2023-03-22 15:30:00,195.81,195.98,194.22,194.39,34454.0,180.2824,180.439,178.8185,178.975,34454.0
2023-03-22 15:40:00,194.49,194.65,193.33,193.43,40547.0,179.0671,179.2144,177.9991,178.0912,40547.0
2023-03-22 15:50:00,193.25,193.63,191.92,192.12,176611.0,177.9254,178.2753,176.7009,176.885,176611.0
2023-03-23 09:30:00,192.3,193.27,190.37,191.99,88195.0,177.0508,177.9439,175.2738,176.7654,88195.0
2023-03-23 09:40:00,192.02,193.06,191.14,193.06,45709.0,176.793,177.7505,175.9828,177.7505,45709.0
2023-03-23 09:50:00,193.17,193.9,192.79,193.13,28380.0,177.8518,178.5239,177.5019,177.815,28380.0
2023-03-23 10:00:00,193.32,193.69,192.6,193.35,24939.0,177.9899,178.3305,177.327,178.0175,24939.0
2023-03-23 10:10:00,193.34,193.6,192.9,193.18,17334.0,178.0083,178.2477,177.6032,177.861,17334.0
2023-03-23 10:20:00,193.28,193.41,192.86,193.16,14295.0,177.9531,178.0728,177.5664,177.8426,14295.0
2023-03-23 10:30:00,193.18,193.71,193.02,193.67,28673.0,177.861,178.349,177.7137,178.3121,28673.0
2023-03-23 10:40:00,193.59,194.26,193.45,194.21,12703.0,178.2385,178.8553,178.1096,178.8093,12703.0
2023-03-23 10:50:00,194.22,194.75,194.17,194.67,23084.0,178.8185,179.3065,178.7725,179.2328,23084.0
2023-03-23 11:00:00,194.64,195.3,194.38,194.4,25893.0,179.2052,179.8129,178.9658,178.9842,25893.0
2023-03-23 11:10:00,194.28,195.06,194.24,194.63,46883.0,178.8738,179.5919,178.8369,179.196,46883.0
2023-03-23 11:20:00,194.62,194.64,193.75,193.88,60702.0,179.1868,179.2052,178.3858,178.5055,60702.0
2023-03-23 11:30:00,193.88,194.76,193.87,194.56,21299.0,178.5055,179.3157,178.4963,179.1316,21299.0
2023-03-23 11:40:00,194.5,194.66,194.06,194.24,14677.0,179.0763,179.2236,178.6712,178.8369,14677.0
2023-03-23 11:50:00,194.21,194.65,194.2,194.38,20830.0,178.8093,179.2144,178.8001,178.9658,20830.0
2023-03-23 12:00:00,194.28,194.36,193.89,194.28,11817.0,178.8738,178.9474,178.5147,178.8738,11817.0
2023-03-23 12:10:00,194.41,194.47,193.75,193.93,25537.0,178.9935,179.0487,178.3858,178.5515,25537.0
2023-03-23 12:20:00,193.83,194.14,193.57,193.92,12020.0,178.4594,178.7449,178.2201,178.5423,12020.0
2023-03-23 12:30:00,193.94,194.18,193.78,193.86,10866.0,178.5607,178.7817,178.4134,178.4871,10866.0
2023-03-23 12:40:00,193.78,193.89,193.2,193.47,22227.0,178.4134,178.5147,177.8794,178.128,22227.0
2023-03-23 12:50:00,193.58,193.68,193.4,193.48,13483.0,178.2293,178.3213,178.0635,178.1372,13483.0
2023-03-23 13:00:00,193.49,193.89,193.25,193.41,10159.0,178.1464,178.5147,177.9254,178.0728,10159.0
2023-03-23 13:10:00,193.36,193.44,192.75,193.07,11657.0,178.0267,178.1004,177.4651,177.7597,11657.0
2023-03-23 13:20:00,193.06,193.23,192.48,192.81,19584.0,177.7505,177.907,177.2165,177.5203,19584.0
2023-03-23 13:30:00,192.87,193.11,192.73,192.81,16125.0,177.5756,177.7965,177.4467,177.5203,16125.0
2023-03-23 13:40:00,192.75,193.0,192.25,192.44,15878.0,177.4651,177.6953,177.0047,177.1797,15878.0
2023-03-23 13:50:00,192.5,192.71,192.19,192.65,24842.0,177.2349,177.4283,176.9495,177.373,24842.0
2023-03-23 14:00:00,192.69,192.99,192.44,192.52,38483.0,177.4098,177.6861,177.1797,177.2533,38483.0
2023-03-23 14:10:00,192.56,193.01,192.43,192.98,12798.0,177.2902,177.7045,177.1705,177.6769,12798.0
2023-03-23 14:20:00,192.96,193.03,192.08,192.08,21075.0,177.6584,177.7229,176.8482,176.8482,21075.0
2023-03-23 14:30:00,192.15,192.43,191.95,192.31,21460.0,176.9127,177.1705,176.7285,177.06,21460.0
2023-03-23 14:40:00,192.29,192.29,191.71,191.96,34371.0,177.0416,177.0416,176.5076,176.7377,34371.0
2023-03-23 14:50:00,191.9,192.14,191.24,192.13,33957.0,176.6825,176.9035,176.0748,176.8943,33957.0
2023-03-23 15:00:00,192.2,193.76,192.03,192.54,31569.0,176.9587,178.395,176.8022,177.2717,31569.0
2023-03-23 15:10:00,192.63,192.74,191.45,191.45,21918.0,177.3546,177.4559,176.2682,176.2682,21918.0
2023-03-23 15:20:00,191.5,191.78,191.06,191.48,29824.0,176.3142,176.572,175.9091,176.2958,29824.0
2023-03-23 15:30:00,191.37,191.98,191.03,191.85,33366.0,176.1945,176.7561,175.8815,176.6365,33366.0
2023-03-23 15:40:00,191.84,192.51,191.57,192.19,36317.0,176.6273,177.2441,176.3787,176.9495,36317.0
2023-03-23 15:50:00,192.19,192.91,191.57,191.61,139467.0,176.9495,177.6124,176.3787,176.4155,139467.0
2023-03-24 09:30:00,190.89,191.08,189.38,189.89,59999.0,175.7526,175.9275,174.3623,174.8319,59999.0
2023-03-24 09:40:00,190.16,190.33,189.37,189.88,35027.0,175.0805,175.237,174.3531,174.8227,35027.0
2023-03-24 09:50:00,189.88,191.59,189.87,190.94,38771.0,174.8227,176.3971,174.8135,175.7986,38771.0
2023-03-24 10:00:00,190.89,191.07,190.21,190.69,22931.0,175.7526,175.9183,175.1265,175.5684,22931.0
2023-03-24 10:10:00,190.65,191.17,190.54,191.05,15168.0,175.5316,176.0104,175.4303,175.8999,15168.0
2023-03-24 10:20:00,191.06,192.59,190.72,192.49,58835.0,175.9091,177.3178,175.5961,177.2257,58835.0
2023-03-24 10:30:00,192.41,192.98,192.18,192.41,37534.0,177.1521,177.6769,176.9403,177.1521,37534.0
2023-03-24 10:40:00,192.34,192.57,192.1,192.22,11436.0,177.0876,177.2994,176.8666,176.9771,11436.0
2023-03-24 10:50:00,192.1,193.13,192.1,192.97,16482.0,176.8666,177.815,176.8666,177.6676,16482.0
2023-03-24 11:00:00,193.03,193.1,192.23,192.23,16195.0,177.7229,177.7873,176.9863,176.9863,16195.0
2023-03-24 11:10:00,192.33,192.77,192.05,192.69,13550.0,177.0784,177.4835,176.8206,177.4098,13550.0
2023-03-24 11:20:00,192.68,193.58,192.54,193.15,38855.0,177.4006,178.2293,177.2717,177.8334,38855.0
2023-03-24 11:30:00,193.08,193.9,192.92,193.72,23005.0,177.7689,178.5239,177.6216,178.3582,23005.0
2023-03-24 11:40:00,193.78,194.59,193.25,194.18,35862.0,178.4134,179.1592,177.9254,178.7817,35862.0
2023-03-24 11:50:00,194.21,194.47,193.71,194.34,30410.0,178.8093,179.0487,178.349,178.929,30410.0
2023-03-24 12:00:00,194.33,194.79,193.98,194.06,16948.0,178.9198,179.3433,178.5976,178.6712,16948.0
2023-03-24 12:10:00,194.14,194.67,194.06,194.55,19297.0,178.7449,179.2328,178.6712,179.1224,19297.0
2023-03-24 12:20:00,194.68,195.07,194.61,195.07,15183.0,179.242,179.6011,179.1776,179.6011,15183.0
2023-03-24 12:30:00,195.19,195.38,195.04,195.25,11011.0,179.7116,179.8865,179.5735,179.7668,11011.0
2023-03-24 12:40:00,195.34,196.27,195.13,196.14,12597.0,179.8497,180.706,179.6564,180.5863,12597.0
2023-03-24 12:50:00,196.13,196.87,195.92,196.54,20011.0,180.5771,181.2584,180.3837,180.9545,20011.0
2023-03-24 13:00:00,196.57,197.0,196.41,196.86,29778.0,180.9822,181.3781,180.8349,181.2492,29778.0
2023-03-24 13:10:00,196.83,197.14,196.38,196.38,18982.0,181.2215,181.507,180.8072,180.8072,18982.0
2023-03-24 13:20:00,196.4,196.97,196.26,196.69,17940.0,180.8256,181.3504,180.6967,181.0927,17940.0
2023-03-24 13:30:00,196.75,197.06,196.51,197.06,11220.0,181.1479,181.4333,180.9269,181.4333,11220.0
2023-03-24 13:40:00,197.08,197.08,196.08,196.3,22639.0,181.4517,181.4517,180.531,180.7336,22639.0
2023-03-24 13:50:00,196.28,196.33,195.86,196.0,27385.0,180.7152,180.7612,180.3285,180.4574,27385.0
2023-03-24 14:00:00,196.03,196.4,195.81,196.14,12925.0,180.485,180.8256,180.2824,180.5863,12925.0
2023-03-24 14:10:00,196.23,196.77,196.23,196.5,13027.0,180.6691,181.1663,180.6691,180.9177,13027.0
2023-03-24 14:20:00,196.46,196.66,196.29,196.42,10355.0,180.8809,181.065,180.7244,180.8441,10355.0
2023-03-24 14:30:00,196.48,197.15,196.39,197.01,14589.0,180.8993,181.5162,180.8164,181.3873,14589.0
2023-03-24 14:40:00,196.98,197.39,196.94,197.39,16382.0,181.3597,181.7371,181.3228,181.7371,16382.0
2023-03-24 14:50:00,197.39,197.62,197.12,197.41,9121.0,181.7371,181.9489,181.4886,181.7556,9121.0
2023-03-24 15:00:00,197.47,197.59,196.95,197.28,14938.0,181.8108,181.9213,181.332,181.6359,14938.0
2023-03-24 15:10:00,197.2,197.85,197.14,197.82,12010.0,181.5622,182.1607,181.507,182.133,12010.0
2023-03-24 15:20:00,197.85,198.74,197.85,198.7,22740.0,182.1607,182.9801,182.1607,182.9433,22740.0
2023-03-24 15:30:00,198.74,199.24,198.43,198.97,32204.0,182.9801,183.4404,182.6947,183.1918,32204.0
2023-03-24 15:40:00,199.02,199.12,198.51,198.71,32552.0,183.2379,183.33,182.7683,182.9525,32552.0
2023-03-24 15:50:00,198.67,199.68,198.37,199.6,162311.0,182.9156,183.8455,182.6394,183.7719,162311.0
2023-03-27 09:30:00,200.19,201.34,199.46,199.67,91149.0,184.3151,185.3739,183.643,183.8363,91149.0
2023-03-27 09:40:00,199.97,199.99,198.35,198.61,29991.0,184.1125,184.131,182.621,182.8604,29991.0
2023-03-27 09:50:00,198.65,198.65,195.74,195.92,26817.0,182.8972,182.8972,180.218,180.3837,26817.0
2023-03-27 10:00:00,195.92,196.38,194.92,195.14,90123.0,180.3837,180.8072,179.463,179.6656,90123.0
2023-03-27 10:10:00,195.15,195.83,193.45,194.11,94449.0,179.6748,180.3008,178.1096,178.7172,94449.0
2023-03-27 10:20:00,194.26,194.66,193.87,194.4,56296.0,178.8553,179.2236,178.4963,178.9842,56296.0
2023-03-27 10:30:00,194.32,195.28,194.05,194.94,44717.0,178.9106,179.7945,178.662,179.4814,44717.0
2023-03-27 10:40:00,194.92,195.2,194.36,194.61,40344.0,179.463,179.7208,178.9474,179.1776,40344.0
2023-03-27 10:50:00,194.58,195.25,193.93,193.94,28758.0,179.15,179.7668,178.5515,178.5607,28758.0
2023-03-27 11:00:00,194.01,194.39,193.87,193.93,26155.0,178.6252,178.975,178.4963,178.5515,26155.0
2023-03-27 11:10:00,193.84,194.6,193.83,193.84,25347.0,178.4687,179.1684,178.4594,178.4687,25347.0
2023-03-27 11:20:00,193.86,194.43,193.84,194.28,25342.0,178.4871,179.0119,178.4687,178.8738,25342.0
2023-03-27 11:30:00,194.28,194.7,194.25,194.4,25016.0,178.8738,179.2605,178.8461,178.9842,25016.0
2023-03-27 11:40:00,194.48,195.14,194.45,194.69,33082.0,179.0579,179.6656,179.0303,179.2512,33082.0
2023-03-27 11:50:00,194.62,194.63,193.82,194.23,22786.0,179.1868,179.196,178.4502,178.8277,22786.0
2023-03-27 12:00:00,194.19,194.43,193.81,193.98,20579.0,178.7909,179.0119,178.441,178.5976,20579.0
2023-03-27 12:10:00,194.09,194.31,193.76,194.21,25910.0,178.6988,178.9014,178.395,178.8093,25910.0
2023-03-27 12:20:00,194.23,194.64,193.9,194.06,22652.0,178.8277,179.2052,178.5239,178.6712,22652.0
2023-03-27 12:30:00,194.08,194.12,193.59,193.93,17143.0,178.6896,178.7264,178.2385,178.5515,17143.0
2023-03-27 12:40:00,193.93,194.02,193.53,193.65,32014.0,178.5515,178.6344,178.1832,178.2937,32014.0
2023-03-27 12:50:00,193.68,194.31,193.67,194.05,22839.0,178.3213,178.9014,178.3121,178.662,22839.0
2023-03-27 13:00:00,194.04,194.2,193.76,193.8,21071.0,178.6528,178.8001,178.395,178.4318,21071.0
2023-03-27 13:10:00,193.76,193.99,193.51,193.99,24871.0,178.395,178.6068,178.1648,178.6068,24871.0
2023-03-27 13:20:00,193.94,194.43,193.85,194.43,17888.0,178.5607,179.0119,178.4779,179.0119,17888.0
2023-03-27 13:30:00,194.52,194.78,194.21,194.24,22735.0,179.0947,179.3341,178.8093,178.8369,22735.0
2023-03-27 13:40:00,194.32,194.59,194.29,194.35,10723.0,178.9106,179.1592,178.883,178.9382,10723.0
2023-03-27 13:50:00,194.3,194.39,193.97,194.02,14058.0,178.8922,178.975,178.5883,178.6344,14058.0
2023-03-27 14:00:00,194.05,194.11,193.47,193.59,17227.0,178.662,178.7172,178.128,178.2385,17227.0
2023-03-27 14:10:00,193.53,194.07,193.47,194.03,14321.0,178.1832,178.6804,178.128,178.6436,14321.0
2023-03-27 14:20:00,194.03,194.48,193.9,194.28,46652.0,178.6436,179.0579,178.5239,178.8738,46652.0
2023-03-27 14:30:00,194.28,194.59,194.28,194.35,17593.0,178.8738,179.1592,178.8738,178.9382,17593.0
2023-03-27 14:40:00,194.29,194.42,194.17,194.3,12832.0,178.883,179.0027,178.7725,178.8922,12832.0
2023-03-27 14:50:00,194.28,194.63,194.12,194.31,17891.0,178.8738,179.196,178.7264,178.9014,17891.0
2023-03-27 15:00:00,194.3,194.34,193.87,194.08,17450.0,178.8922,178.929,178.4963,178.6896,17450.0
2023-03-27 15:10:00,194.06,194.24,193.95,194.0,15813.0,178.6712,178.8369,178.5699,178.616,15813.0
2023-03-27 15:20:00,193.99,194.38,193.87,194.24,13155.0,178.6068,178.9658,178.4963,178.8369,13155.0
2023-03-27 15:30:00,194.3,194.3,193.63,193.86,24432.0,178.8922,178.8922,178.2753,178.4871,24432.0
2023-03-27 15:40:00,193.82,194.03,193.56,193.61,39355.0,178.4502,178.6436,178.2109,178.2569,39355.0
2023-03-27 15:50:00,193.58,193.78,192.76,193.3,157072.0,178.2293,178.4134,177.4743,177.9715,157072.0
2023-03-28 09:30:00,191.99,192.12,190.96,191.95,59854.0,176.7654,176.885,175.817,176.7285,59854.0
2023-03-28 09:40:00,192.0,193.25,191.88,192.6,27691.0,176.7746,177.9254,176.6641,177.327,27691.0
2023-03-28 09:50:00,192.6,193.3,192.34,193.06,87664.0,177.327,177.9715,177.0876,177.7505,87664.0
2023-03-28 10:00:00,193.05,194.25,193.05,193.91,33347.0,177.7413,178.8461,177.7413,178.5331,33347.0
2023-03-28 10:10:00,193.94,193.98,193.53,193.7,28775.0,178.5607,178.5976,178.1832,178.3398,28775.0
2023-03-28 10:20:00,193.74,193.74,192.91,193.25,16229.0,178.3766,178.3766,177.6124,177.9254,16229.0
2023-03-28 10:30:00,193.23,193.23,192.45,192.55,11911.0,177.907,177.907,177.1889,177.2809,11911.0
2023-03-28 10:40:00,192.44,192.69,192.25,192.43,13653.0,177.1797,177.4098,177.0047,177.1705,13653.0
2023-03-28 10:50:00,192.46,193.21,192.46,193.21,33550.0,177.1981,177.8886,177.1981,177.8886,33550.0
2023-03-28 11:00:00,193.16,193.47,192.94,193.27,15514.0,177.8426,178.128,177.64,177.9439,15514.0
2023-03-28 11:10:00,193.21,193.35,192.6,193.24,20686.0,177.8886,178.0175,177.327,177.9162,20686.0
2023-03-28 11:20:00,193.24,193.58,192.87,193.34,12883.0,177.9162,178.2293,177.5756,178.0083,12883.0
2023-03-28 11:30:00,193.34,193.62,193.34,193.56,7384.0,178.0083,178.2661,178.0083,178.2109,7384.0
2023-03-28 11:40:00,193.57,193.73,193.42,193.61,17228.0,178.2201,178.3674,178.082,178.2569,17228.0
2023-03-28 11:50:00,193.56,193.89,193.52,193.72,9892.0,178.2109,178.5147,178.174,178.3582,9892.0
2023-03-28 12:00:00,193.82,193.82,193.43,193.54,10004.0,178.4502,178.4502,178.0912,178.1924,10004.0
2023-03-28 12:10:00,193.56,193.57,192.8,193.11,16738.0,178.2109,178.2201,177.5111,177.7965,16738.0
2023-03-28 12:20:00,193.11,193.17,192.93,193.02,11708.0,177.7965,177.8518,177.6308,177.7137,11708.0
2023-03-28 12:30:00,192.93,193.08,192.85,192.9,8408.0,177.6308,177.7689,177.5572,177.6032,8408.0
2023-03-28 12:40:00,192.98,192.98,192.54,192.62,9622.0,177.6769,177.6769,177.2717,177.3454,9622.0
2023-03-28 12:50:00,192.58,192.71,192.46,192.61,11410.0,177.3086,177.4283,177.1981,177.3362,11410.0
2023-03-28 13:00:00,192.72,192.82,192.47,192.77,5640.0,177.4375,177.5295,177.2073,177.4835,5640.0
2023-03-28 13:10:00,192.79,192.99,192.65,192.73,13271.0,177.5019,177.6861,177.373,177.4467,13271.0
2023-03-28 13:20:00,192.71,192.98,192.7,192.8,10065.0,177.4283,177.6769,177.4191,177.5111,10065.0
2023-03-28 13:30:00,192.78,192.9,192.62,192.84,9072.0,177.4927,177.6032,177.3454,177.548,9072.0
2023-03-28 13:40:00,192.83,193.25,192.79,193.08,13520.0,177.5387,177.9254,177.5019,177.7689,13520.0
2023-03-28 13:50:00,193.08,193.3,192.75,192.75,11791.0,177.7689,177.9715,177.4651,177.4651,11791.0
2023-03-28 14:00:00,192.68,192.83,192.22,192.22,9307.0,177.4006,177.5387,176.9771,176.9771,9307.0
2023-03-28 14:10:00,192.21,192.33,192.02,192.02,6217.0,176.9679,177.0784,176.793,176.793,6217.0
2023-03-28 14:20:00,192.0,192.7,192.0,192.64,16755.0,176.7746,177.4191,176.7746,177.3638,16755.0
2023-03-28 14:30:00,192.56,192.57,192.23,192.48,12393.0,177.2902,177.2994,176.9863,177.2165,12393.0
2023-03-28 14:40:00,192.49,192.86,192.49,192.66,17083.0,177.2257,177.5664,177.2257,177.3822,17083.0
2023-03-28 14:50:00,192.7,192.79,192.47,192.53,12135.0,177.4191,177.5019,177.2073,177.2625,12135.0
2023-03-28 15:00:00,192.5,193.01,192.46,193.01,12736.0,177.2349,177.7045,177.1981,177.7045,12736.0
2023-03-28 15:10:00,193.02,193.04,192.55,192.6,11328.0,177.7137,177.7321,177.2809,177.327,11328.0
2023-03-28 15:20:00,192.53,192.62,192.17,192.17,16822.0,177.2625,177.3454,176.9311,176.9311,16822.0
2023-03-28 15:30:00,192.22,192.5,192.1,192.21,29458.0,176.9771,177.2349,176.8666,176.9679,29458.0
2023-03-28 15:40:00,192.2,192.36,192.03,192.2,35442.0,176.9587,177.106,176.8022,176.9587,35442.0
2023-03-28 15:50:00,192.25,193.3,192.22,192.87,177589.0,177.0047,177.9715,176.9771,177.5756,177589.0
2023-03-29 09:30:00,195.36,197.05,195.08,196.68,39334.0,179.8681,181.4241,179.6103,181.0834,39334.0
2023-03-29 09:40:00,196.8,197.59,196.44,197.16,34084.0,181.1939,181.9213,180.8625,181.5254,34084.0
2023-03-29 09:50:00,197.26,197.94,196.83,197.27,31793.0,181.6175,182.2435,181.2215,181.6267,31793.0
2023-03-29 10:00:00,197.27,197.44,196.76,196.79,20293.0,181.6267,181.7832,181.1571,181.1847,20293.0
2023-03-29 10:10:00,196.65,196.9,196.3,196.65,14347.0,181.0558,181.286,180.7336,181.0558,14347.0
2023-03-29 10:20:00,196.65,196.81,196.3,196.55,42034.0,181.0558,181.2031,180.7336,180.9638,42034.0
2023-03-29 10:30:00,196.59,196.69,195.86,195.91,40137.0,181.0006,181.0927,180.3285,180.3745,40137.0
2023-03-29 10:40:00,195.95,196.3,195.63,196.14,19852.0,180.4113,180.7336,180.1167,180.5863,19852.0
2023-03-29 10:50:00,196.15,196.16,195.68,195.7,14048.0,180.5955,180.6047,180.1627,180.1812,14048.0
2023-03-29 11:00:00,195.68,195.99,195.43,195.89,10947.0,180.1627,180.4482,179.9326,180.3561,10947.0
2023-03-29 11:10:00,195.9,196.82,195.84,196.36,22172.0,180.3653,181.2123,180.3101,180.7888,22172.0
2023-03-29 11:20:00,196.37,196.56,196.28,196.5,19185.0,180.798,180.973,180.7152,180.9177,19185.0
2023-03-29 11:30:00,196.55,196.9,196.44,196.88,28204.0,180.9638,181.286,180.8625,181.2676,28204.0
2023-03-29 11:40:00,196.91,197.7,196.91,197.66,16424.0,181.2952,182.0226,181.2952,181.9857,16424.0
2023-03-29 11:50:00,197.71,197.93,197.54,197.56,13963.0,182.0318,182.2343,181.8752,181.8937,13963.0
2023-03-29 12:00:00,197.65,198.0,197.38,197.48,16311.0,181.9765,182.2988,181.7279,181.82,16311.0
2023-03-29 12:10:00,197.49,197.76,197.34,197.73,9202.0,181.8292,182.0778,181.6911,182.0502,9202.0
2023-03-29 12:20:00,197.72,197.78,197.53,197.57,7488.0,182.041,182.0962,181.866,181.9029,7488.0
2023-03-29 12:30:00,197.57,197.8,197.55,197.56,17351.0,181.9029,182.1146,181.8845,181.8937,17351.0
2023-03-29 12:40:00,197.59,197.63,197.16,197.4,9788.0,181.9213,181.9581,181.5254,181.7463,9788.0
2023-03-29 12:50:00,197.36,197.46,196.98,197.0,39447.0,181.7095,181.8016,181.3597,181.3781,39447.0
2023-03-29 13:00:00,196.98,197.47,196.96,197.45,6992.0,181.3597,181.8108,181.3412,181.7924,6992.0
2023-03-29 13:10:00,197.5,197.68,197.48,197.54,6039.0,181.8384,182.0041,181.82,181.8752,6039.0
2023-03-29 13:20:00,197.54,197.7,197.44,197.65,6002.0,181.8752,182.0226,181.7832,181.9765,6002.0
2023-03-29 13:30:00,197.65,197.67,197.09,197.28,12132.0,181.9765,181.9949,181.4609,181.6359,12132.0
2023-03-29 13:40:00,197.23,197.3,196.76,196.76,5547.0,181.5898,181.6543,181.1571,181.1571,5547.0
2023-03-29 13:50:00,196.78,196.84,196.52,196.68,9136.0,181.1755,181.2308,180.9361,181.0834,9136.0
2023-03-29 14:00:00,196.73,196.85,196.56,196.78,9724.0,181.1295,181.24,180.973,181.1755,9724.0
2023-03-29 14:10:00,196.81,197.03,196.6,196.61,13150.0,181.2031,181.4057,181.0098,181.019,13150.0
2023-03-29 14:20:00,196.54,197.07,196.54,197.06,5753.0,180.9545,181.4425,180.9545,181.4333,5753.0
2023-03-29 14:30:00,197.12,197.16,196.91,197.05,10394.0,181.4886,181.5254,181.2952,181.4241,10394.0
2023-03-29 14:40:00,197.09,197.09,196.77,197.01,9232.0,181.4609,181.4609,181.1663,181.3873,9232.0
2023-03-29 14:50:00,197.04,197.24,196.84,197.02,9427.0,181.4149,181.599,181.2308,181.3965,9427.0
2023-03-29 15:00:00,196.92,197.24,196.84,197.13,23176.0,181.3044,181.599,181.2308,181.4978,23176.0
2023-03-29 15:10:00,197.08,197.69,197.03,197.47,14225.0,181.4517,182.0134,181.4057,181.8108,14225.0
2023-03-29 15:20:00,197.47,197.71,197.4,197.53,11782.0,181.8108,182.0318,181.7463,181.866,11782.0
2023-03-29 15:30:00,197.52,197.73,197.45,197.49,31646.0,181.8568,182.0502,181.7924,181.8292,31646.0
2023-03-29 15:40:00,197.52,198.24,197.44,198.2,45233.0,181.8568,182.5197,181.7832,182.4829,45233.0
2023-03-29 15:50:00,198.2,198.57,197.97,198.55,138449.0,182.4829,182.8236,182.2711,182.8052,138449.0
2023-03-30 09:30:00,201.66,202.1,201.24,201.99,53934.0,185.6685,186.0736,185.2818,185.9724,53934.0
2023-03-30 09:40:00,201.86,202.74,201.7,202.23,22338.0,185.8527,186.6629,185.7054,186.1933,22338.0
2023-03-30 09:50:00,202.3,202.44,201.54,201.82,24362.0,186.2578,186.3867,185.558,185.8158,24362.0
2023-03-30 10:00:00,201.84,201.92,201.05,201.1,17163.0,185.8343,185.9079,185.1069,185.1529,17163.0
2023-03-30 10:10:00,201.05,201.08,200.08,200.59,31224.0,185.1069,185.1345,184.2138,184.6834,31224.0
2023-03-30 10:20:00,200.59,200.63,200.02,200.48,21153.0,184.6834,184.7202,184.1586,184.5821,21153.0
2023-03-30 10:30:00,200.57,200.83,200.16,200.79,19473.0,184.665,184.9044,184.2875,184.8675,19473.0
2023-03-30 10:40:00,200.82,200.89,200.35,200.57,21112.0,184.8951,184.9596,184.4624,184.665,21112.0
2023-03-30 10:50:00,200.65,201.43,200.51,200.8,45152.0,184.7386,185.4568,184.6097,184.8767,45152.0
2023-03-30 11:00:00,200.79,201.05,200.6,201.05,23589.0,184.8675,185.1069,184.6926,185.1069,23589.0
2023-03-30 11:10:00,201.2,201.4,200.73,201.1,14001.0,185.245,185.4292,184.8123,185.1529,14001.0
2023-03-30 11:20:00,201.18,201.63,201.17,201.25,13999.0,185.2266,185.6409,185.2174,185.291,13999.0
2023-03-30 11:30:00,201.27,201.34,201.06,201.06,15039.0,185.3095,185.3739,185.1161,185.1161,15039.0
2023-03-30 11:40:00,201.09,201.59,201.05,201.37,18063.0,185.1437,185.6041,185.1069,185.4015,18063.0
2023-03-30 11:50:00,201.4,201.51,201.09,201.33,7063.0,185.4292,185.5304,185.1437,185.3647,7063.0
2023-03-30 12:00:00,201.27,201.45,201.07,201.11,14258.0,185.3095,185.4752,185.1253,185.1621,14258.0
2023-03-30 12:10:00,201.18,201.25,200.55,200.57,11901.0,185.2266,185.291,184.6466,184.665,11901.0
2023-03-30 12:20:00,200.61,200.82,200.36,200.69,12683.0,184.7018,184.8951,184.4716,184.7755,12683.0
2023-03-30 12:30:00,200.63,200.73,200.24,200.73,13152.0,184.7202,184.8123,184.3611,184.8123,13152.0
2023-03-30 12:40:00,200.83,201.01,200.66,200.96,10127.0,184.9044,185.0701,184.7478,185.024,10127.0
2023-03-30 12:50:00,200.84,201.01,200.79,201.01,11638.0,184.9136,185.0701,184.8675,185.0701,11638.0
2023-03-30 13:00:00,200.86,201.12,200.72,200.73,14676.0,184.932,185.1714,184.8031,184.8123,14676.0
2023-03-30 13:10:00,200.73,200.81,200.48,200.58,8058.0,184.8123,184.8859,184.5821,184.6742,8058.0
2023-03-30 13:20:00,200.64,200.8,200.49,200.67,13444.0,184.7294,184.8767,184.5913,184.757,13444.0
2023-03-30 13:30:00,200.55,200.79,200.51,200.62,11693.0,184.6466,184.8675,184.6097,184.711,11693.0
2023-03-30 13:40:00,200.61,201.02,200.56,200.99,13726.0,184.7018,185.0793,184.6558,185.0517,13726.0
2023-03-30 13:50:00,200.99,201.23,200.9,201.15,15166.0,185.0517,185.2726,184.9688,185.199,15166.0
2023-03-30 14:00:00,201.14,201.54,201.09,201.31,10495.0,185.1898,185.558,185.1437,185.3463,10495.0
2023-03-30 14:10:00,201.35,201.78,201.35,201.77,8977.0,185.3831,185.779,185.3831,185.7698,8977.0
2023-03-30 14:20:00,201.74,201.99,201.64,201.84,11385.0,185.7422,185.9724,185.6501,185.8343,11385.0
2023-03-30 14:30:00,201.95,202.25,201.79,202.0,12880.0,185.9355,186.2117,185.7882,185.9816,12880.0
2023-03-30 14:40:00,201.92,201.92,201.68,201.79,11181.0,185.9079,185.9079,185.6869,185.7882,11181.0
2023-03-30 14:50:00,201.76,201.98,201.54,201.58,23319.0,185.7606,185.9632,185.558,185.5949,23319.0
2023-03-30 15:00:00,201.56,201.77,201.4,201.46,14305.0,185.5765,185.7698,185.4292,185.4844,14305.0
2023-03-30 15:10:00,201.32,201.42,201.2,201.27,8118.0,185.3555,185.4476,185.245,185.3095,8118.0
2023-03-30 15:20:00,201.23,201.24,200.9,200.98,18304.0,185.2726,185.2818,184.9688,185.0425,18304.0
2023-03-30 15:30:00,200.99,201.44,200.98,201.39,18961.0,185.0517,185.466,185.0425,185.4199,18961.0
2023-03-30 15:40:00,201.35,201.58,201.32,201.34,29068.0,185.3831,185.5949,185.3555,185.3739,29068.0
2023-03-30 15:50:00,201.41,201.66,200.88,201.21,121027.0,185.4384,185.6685,184.9504,185.2542,121027.0
2023-03-31 09:30:00,201.14,204.0,201.01,203.77,80452.0,185.1898,187.823,185.0701,187.6112,80452.0
2023-03-31 09:40:00,203.81,203.99,202.11,202.7,35773.0,187.648,187.8138,186.0828,186.6261,35773.0
2023-03-31 09:50:00,202.68,202.92,201.7,202.75,27717.0,186.6076,186.8286,185.7054,186.6721,27717.0
2023-03-31 10:00:00,203.1,203.29,201.64,201.73,23470.0,186.9943,187.1693,185.6501,185.733,23470.0
2023-03-31 10:10:00,201.87,202.15,201.44,201.67,9384.0,185.8619,186.1197,185.466,185.6777,9384.0
2023-03-31 10:20:00,201.91,202.94,201.62,202.52,38742.0,185.8987,186.847,185.6317,186.4603,38742.0
2023-03-31 10:30:00,202.46,202.59,201.23,201.23,29583.0,186.4051,186.5248,185.2726,185.2726,29583.0
2023-03-31 10:40:00,201.24,201.56,201.14,201.56,12579.0,185.2818,185.5765,185.1898,185.5765,12579.0
2023-03-31 10:50:00,201.46,201.5,201.12,201.32,16405.0,185.4844,185.5212,185.1714,185.3555,16405.0
2023-03-31 11:00:00,201.35,202.0,201.26,201.84,15425.0,185.3831,185.9816,185.3003,185.8343,15425.0
2023-03-31 11:10:00,201.9,202.71,201.9,202.54,17041.0,185.8895,186.6353,185.8895,186.4788,17041.0
2023-03-31 11:20:00,202.58,202.79,202.29,202.38,7990.0,186.5156,186.7089,186.2486,186.3314,7990.0
2023-03-31 11:30:00,202.44,202.67,202.28,202.38,26106.0,186.3867,186.5984,186.2394,186.3314,26106.0
2023-03-31 11:40:00,202.3,202.57,202.25,202.42,32709.0,186.2578,186.5064,186.2117,186.3683,32709.0
2023-03-31 11:50:00,202.43,202.55,202.22,202.42,36484.0,186.3775,186.488,186.1841,186.3683,36484.0
2023-03-31 12:00:00,202.43,202.53,202.29,202.5,9151.0,186.3775,186.4695,186.2486,186.4419,9151.0
2023-03-31 12:10:00,202.51,202.54,202.22,202.4,19958.0,186.4511,186.4788,186.1841,186.3499,19958.0
2023-03-31 12:20:00,202.36,202.59,202.21,202.3,11299.0,186.313,186.5248,186.1749,186.2578,11299.0
2023-03-31 12:30:00,202.34,202.41,202.15,202.31,34814.0,186.2946,186.3591,186.1197,186.267,34814.0
2023-03-31 12:40:00,202.36,202.42,202.2,202.34,18128.0,186.313,186.3683,186.1657,186.2946,18128.0
2023-03-31 12:50:00,202.34,202.37,202.2,202.3,18413.0,186.2946,186.3222,186.1657,186.2578,18413.0
2023-03-31 13:00:00,202.31,202.34,202.05,202.31,23581.0,186.267,186.2946,186.0276,186.267,23581.0
2023-03-31 13:10:00,202.28,202.51,202.1,202.21,51166.0,186.2394,186.4511,186.0736,186.1749,51166.0
2023-03-31 13:20:00,202.26,202.52,201.6,201.66,44571.0,186.221,186.4603,185.6133,185.6685,44571.0
2023-03-31 13:30:00,201.64,202.01,201.51,201.66,8425.0,185.6501,185.9908,185.5304,185.6685,8425.0
2023-03-31 13:40:00,201.65,201.76,201.59,201.65,12184.0,185.6593,185.7606,185.6041,185.6593,12184.0
2023-03-31 13:50:00,201.7,202.4,201.7,202.34,8605.0,185.7054,186.3499,185.7054,186.2946,8605.0
2023-03-31 14:00:00,202.33,202.86,202.22,202.81,16726.0,186.2854,186.7734,186.1841,186.7273,16726.0
2023-03-31 14:10:00,202.89,202.97,202.69,202.96,15604.0,186.801,186.8747,186.6169,186.8654,15604.0
2023-03-31 14:20:00,202.99,203.09,202.43,202.51,12036.0,186.8931,186.9851,186.3775,186.4511,12036.0
2023-03-31 14:30:00,202.48,202.69,202.38,202.57,9919.0,186.4235,186.6169,186.3314,186.5064,9919.0
2023-03-31 14:40:00,202.54,202.98,202.54,202.98,28790.0,186.4788,186.8839,186.4788,186.8839,28790.0
2023-03-31 14:50:00,202.95,203.0,202.7,202.77,22037.0,186.8562,186.9023,186.6261,186.6905,22037.0
2023-03-31 15:00:00,202.8,203.21,202.72,202.79,16603.0,186.7181,187.0956,186.6445,186.7089,16603.0
2023-03-31 15:10:00,202.75,203.02,202.47,202.98,42500.0,186.6721,186.9207,186.4143,186.8839,42500.0
2023-03-31 15:20:00,203.04,203.87,202.97,203.61,23307.0,186.9391,187.7033,186.8747,187.4639,23307.0
2023-03-31 15:30:00,203.69,203.85,203.03,203.04,36534.0,187.5376,187.6849,186.9299,186.9391,36534.0
2023-03-31 15:40:00,203.07,203.23,202.62,202.77,54301.0,186.9667,187.114,186.5524,186.6905,54301.0
2023-03-31 15:50:00,202.81,204.49,202.81,204.22,270067.0,186.7273,188.2741,186.7273,188.0255,270067.0
2023-04-03 09:30:00,203.19,204.95,201.75,202.2,58732.0,187.0772,188.6976,185.7514,186.1657,58732.0
2023-04-03 09:40:00,202.12,202.12,200.81,202.1,28673.0,186.0921,186.0921,184.8859,186.0736,28673.0
2023-04-03 09:50:00,202.21,202.71,201.62,201.62,29619.0,186.1749,186.6353,185.6317,185.6317,29619.0
2023-04-03 10:00:00,201.59,202.31,201.29,202.06,30412.0,185.6041,186.267,185.3279,186.0368,30412.0
2023-04-03 10:10:00,202.0,202.43,201.67,202.25,33110.0,185.9816,186.3775,185.6777,186.2117,33110.0
2023-04-03 10:20:00,202.28,202.28,201.54,201.74,25129.0,186.2394,186.2394,185.558,185.7422,25129.0
2023-04-03 10:30:00,201.7,201.76,201.12,201.18,26093.0,185.7054,185.7606,185.1714,185.2266,26093.0
2023-04-03 10:40:00,201.23,201.28,200.47,200.88,27973.0,185.2726,185.3187,184.5729,184.9504,27973.0
2023-04-03 10:50:00,200.9,201.01,200.08,200.21,39333.0,184.9688,185.0701,184.2138,184.3335,39333.0
2023-04-03 11:00:00,200.31,200.8,200.31,200.66,47355.0,184.4256,184.8767,184.4256,184.7478,47355.0
2023-04-03 11:10:00,200.64,200.98,200.6,200.98,20412.0,184.7294,185.0425,184.6926,185.0425,20412.0
2023-04-03 11:20:00,200.94,200.94,200.45,200.82,24054.0,185.0056,185.0056,184.5545,184.8951,24054.0
2023-04-03 11:30:00,200.76,201.22,200.66,201.16,28796.0,184.8399,185.2634,184.7478,185.2082,28796.0
2023-04-03 11:40:00,201.21,201.65,201.05,201.57,18071.0,185.2542,185.6593,185.1069,185.5857,18071.0
2023-04-03 11:50:00,201.49,201.69,201.27,201.68,14287.0,185.512,185.6962,185.3095,185.6869,14287.0
2023-04-03 12:00:00,201.58,202.01,201.58,202.0,43615.0,185.5949,185.9908,185.5949,185.9816,43615.0
2023-04-03 12:10:00,202.0,202.28,201.59,202.24,52518.0,185.9816,186.2394,185.6041,186.2025,52518.0
2023-04-03 12:20:00,202.24,202.69,202.12,202.12,33497.0,186.2025,186.6169,186.0921,186.0921,33497.0
2023-04-03 12:30:00,202.16,202.21,201.65,201.65,30327.0,186.1289,186.1749,185.6593,185.6593,30327.0
2023-04-03 12:40:00,201.57,201.67,201.1,201.38,22808.0,185.5857,185.6777,185.1529,185.4107,22808.0
2023-04-03 12:50:00,201.39,201.52,201.24,201.26,11588.0,185.4199,185.5396,185.2818,185.3003,11588.0
2023-04-03 13:00:00,201.24,201.26,200.8,201.19,18751.0,185.2818,185.3003,184.8767,185.2358,18751.0
2023-04-03 13:10:00,201.23,201.69,201.23,201.66,10079.0,185.2726,185.6962,185.2726,185.6685,10079.0
2023-04-03 13:20:00,201.63,201.73,201.18,201.18,19881.0,185.6409,185.733,185.2266,185.2266,19881.0
2023-04-03 13:30:00,201.18,201.22,200.86,200.98,31043.0,185.2266,185.2634,184.932,185.0425,31043.0
2023-04-03 13:40:00,200.91,200.98,200.59,200.59,28001.0,184.978,185.0425,184.6834,184.6834,28001.0
2023-04-03 13:50:00,200.57,200.68,200.35,200.46,20123.0,184.665,184.7662,184.4624,184.5637,20123.0
2023-04-03 14:00:00,200.51,200.51,200.05,200.21,13896.0,184.6097,184.6097,184.1862,184.3335,13896.0
2023-04-03 14:10:00,200.1,200.27,199.73,199.75,20360.0,184.2322,184.3888,183.8916,183.91,20360.0
2023-04-03 14:20:00,199.79,200.13,199.69,199.86,10406.0,183.9468,184.2599,183.8548,184.0113,10406.0
2023-04-03 14:30:00,199.81,200.36,199.71,200.28,15735.0,183.9652,184.4716,183.8732,184.398,15735.0
2023-04-03 14:40:00,200.27,200.41,200.14,200.33,13881.0,184.3888,184.5177,184.2691,184.444,13881.0
2023-04-03 14:50:00,200.29,200.4,200.0,200.06,14438.0,184.4072,184.5085,184.1402,184.1954,14438.0
2023-04-03 15:00:00,199.99,200.0,199.39,199.4,27155.0,184.131,184.1402,183.5785,183.5877,27155.0
2023-04-03 15:10:00,199.43,199.67,199.12,199.22,27332.0,183.6154,183.8363,183.33,183.422,27332.0
2023-04-03 15:20:00,199.25,199.57,199.23,199.5,37675.0,183.4496,183.7443,183.4312,183.6798,37675.0
2023-04-03 15:30:00,199.45,200.1,199.42,199.69,29739.0,183.6338,184.2322,183.6062,183.8548,29739.0
2023-04-03 15:40:00,199.67,200.13,199.58,199.95,68443.0,183.8363,184.2599,183.7535,184.0941,68443.0
2023-04-03 15:50:00,199.9,201.4,199.9,201.07,352663.0,184.0481,185.4292,184.0481,185.1253,352663.0
2023-04-04 09:30:00,201.26,202.26,200.81,201.91,50188.0,185.3003,186.221,184.8859,185.8987,50188.0
2023-04-04 09:40:00,202.07,202.64,201.62,201.99,26759.0,186.046,186.5708,185.6317,185.9724,26759.0
2023-04-04 09:50:00,202.17,202.35,201.51,201.62,33871.0,186.1381,186.3038,185.5304,185.6317,33871.0
2023-04-04 10:00:00,201.73,202.49,201.72,202.43,28807.0,185.733,186.4327,185.7238,186.3775,28807.0
2023-04-04 10:10:00,202.32,203.7,202.32,203.36,33714.0,186.2762,187.5468,186.2762,187.2337,33714.0
2023-04-04 10:20:00,203.31,203.35,202.31,202.75,12994.0,187.1877,187.2245,186.267,186.6721,12994.0
2023-04-04 10:30:00,202.75,202.82,202.29,202.29,24977.0,186.6721,186.7365,186.2486,186.2486,24977.0
2023-04-04 10:40:00,202.28,202.86,202.01,202.63,19934.0,186.2394,186.7734,185.9908,186.5616,19934.0
2023-04-04 10:50:00,202.77,202.89,202.38,202.4,18514.0,186.6905,186.801,186.3314,186.3499,18514.0
2023-04-04 11:00:00,202.38,202.89,202.17,202.26,18774.0,186.3314,186.801,186.1381,186.221,18774.0
2023-04-04 11:10:00,202.23,202.92,202.09,202.39,19801.0,186.1933,186.8286,186.0644,186.3406,19801.0
2023-04-04 11:20:00,202.34,202.93,202.3,202.79,24859.0,186.2946,186.8378,186.2578,186.7089,24859.0
2023-04-04 11:30:00,202.75,203.11,202.62,202.97,25510.0,186.6721,187.0036,186.5524,186.8747,25510.0
2023-04-04 11:40:00,202.94,203.73,202.85,203.46,18706.0,186.847,187.5744,186.7642,187.3258,18706.0
2023-04-04 11:50:00,203.45,203.47,203.0,203.03,53178.0,187.3166,187.335,186.9023,186.9299,53178.0
2023-04-04 12:00:00,203.03,203.28,202.9,203.13,30684.0,186.9299,187.1601,186.8102,187.022,30684.0
2023-04-04 12:10:00,203.22,203.47,203.03,203.33,19560.0,187.1048,187.335,186.9299,187.2061,19560.0
2023-04-04 12:20:00,203.33,203.63,203.16,203.35,30763.0,187.2061,187.4823,187.0496,187.2245,30763.0
2023-04-04 12:30:00,203.33,203.5,203.14,203.27,15604.0,187.2061,187.3626,187.0312,187.1509,15604.0
2023-04-04 12:40:00,203.21,203.51,203.2,203.42,15559.0,187.0956,187.3718,187.0864,187.289,15559.0
2023-04-04 12:50:00,203.43,203.52,203.04,203.24,18419.0,187.2982,187.381,186.9391,187.1232,18419.0
2023-04-04 13:00:00,203.17,203.59,202.93,203.36,10937.0,187.0588,187.4455,186.8378,187.2337,10937.0
2023-04-04 13:10:00,203.28,203.54,203.17,203.43,18664.0,187.1601,187.3995,187.0588,187.2982,18664.0
2023-04-04 13:20:00,203.39,203.84,203.36,203.7,20384.0,187.2613,187.6757,187.2337,187.5468,20384.0
2023-04-04 13:30:00,203.71,204.11,203.61,203.96,18182.0,187.556,187.9243,187.4639,187.7861,18182.0
2023-04-04 13:40:00,203.91,204.01,203.68,203.83,21685.0,187.7401,187.8322,187.5283,187.6665,21685.0
2023-04-04 13:50:00,203.83,203.84,203.45,203.51,21014.0,187.6665,187.6757,187.3166,187.3718,21014.0
2023-04-04 14:00:00,203.48,203.99,203.33,203.83,15273.0,187.3442,187.8138,187.2061,187.6665,15273.0
2023-04-04 14:10:00,203.96,204.01,203.48,203.52,15968.0,187.7861,187.8322,187.3442,187.381,15968.0
2023-04-04 14:20:00,203.63,203.73,203.36,203.44,18664.0,187.4823,187.5744,187.2337,187.3074,18664.0
2023-04-04 14:30:00,203.34,203.54,203.19,203.4,9061.0,187.2153,187.3995,187.0772,187.2706,9061.0
2023-04-04 14:40:00,203.4,203.59,203.33,203.41,9529.0,187.2706,187.4455,187.2061,187.2798,9529.0
2023-04-04 14:50:00,203.43,203.84,203.43,203.71,15711.0,187.2982,187.6757,187.2982,187.556,15711.0
2023-04-04 15:00:00,203.66,203.85,203.37,203.78,14906.0,187.5099,187.6849,187.2429,187.6204,14906.0
2023-04-04 15:10:00,203.75,203.95,203.57,203.9,20653.0,187.5928,187.7769,187.4271,187.7309,20653.0
2023-04-04 15:20:00,203.9,204.07,203.48,203.62,29894.0,187.7309,187.8874,187.3442,187.4731,29894.0
2023-04-04 15:30:00,203.61,203.7,203.09,203.12,37808.0,187.4639,187.5468,186.9851,187.0128,37808.0
2023-04-04 15:40:00,203.17,203.69,202.99,203.11,59480.0,187.0588,187.5376,186.8931,187.0036,59480.0
2023-04-04 15:50:00,203.14,203.83,203.14,203.46,170072.0,187.0312,187.6665,187.0312,187.3258,170072.0
2023-04-05 09:30:00,203.51,205.28,203.44,204.74,52874.0,187.3718,189.0015,187.3074,188.5043,52874.0
2023-04-05 09:40:00,204.93,207.56,204.93,206.37,42262.0,188.6792,191.1007,188.6792,190.005,42262.0
2023-04-05 09:50:00,206.32,206.69,205.78,206.17,41910.0,189.959,190.2997,189.4618,189.8209,41910.0
2023-04-05 10:00:00,206.22,207.01,206.07,206.42,29302.0,189.8669,190.5943,189.7288,190.0511,29302.0
2023-04-05 10:10:00,206.42,206.81,205.92,206.76,20373.0,190.0511,190.4101,189.5907,190.3641,20373.0
2023-04-05 10:20:00,206.76,206.93,206.25,206.51,21877.0,190.3641,190.5206,189.8946,190.1339,21877.0
2023-04-05 10:30:00,206.47,206.73,206.05,206.3,21893.0,190.0971,190.3365,189.7104,189.9406,21893.0
2023-04-05 10:40:00,206.3,206.81,206.06,206.69,34911.0,189.9406,190.4101,189.7196,190.2997,34911.0
2023-04-05 10:50:00,206.69,206.71,206.1,206.24,37814.0,190.2997,190.3181,189.7564,189.8853,37814.0
2023-04-05 11:00:00,206.16,206.24,205.43,205.92,48942.0,189.8117,189.8853,189.1396,189.5907,48942.0
2023-04-05 11:10:00,205.87,207.07,205.7,206.97,62083.0,189.5447,190.6495,189.3882,190.5575,62083.0
2023-04-05 11:20:00,207.0,207.2,206.92,207.09,13216.0,190.5851,190.7692,190.5114,190.6679,13216.0
2023-04-05 11:30:00,207.07,207.5,207.0,207.14,21426.0,190.6495,191.0454,190.5851,190.714,21426.0
2023-04-05 11:40:00,207.18,207.37,206.85,206.9,13556.0,190.7508,190.9257,190.447,190.493,13556.0
2023-04-05 11:50:00,206.93,207.13,206.9,206.92,11515.0,190.5206,190.7048,190.493,190.5114,11515.0
2023-04-05 12:00:00,206.97,207.05,206.7,206.76,17185.0,190.5575,190.6311,190.3089,190.3641,17185.0
2023-04-05 12:10:00,206.82,207.13,206.68,207.13,21137.0,190.4194,190.7048,190.2905,190.7048,21137.0
2023-04-05 12:20:00,207.1,207.14,206.56,207.03,25458.0,190.6771,190.714,190.18,190.6127,25458.0
2023-04-05 12:30:00,207.09,207.51,206.82,207.48,15267.0,190.6679,191.0546,190.4194,191.027,15267.0
2023-04-05 12:40:00,207.47,207.76,207.32,207.35,35292.0,191.0178,191.2848,190.8797,190.9073,35292.0
2023-04-05 12:50:00,207.27,207.44,207.06,207.13,12656.0,190.8337,190.9902,190.6403,190.7048,12656.0
2023-04-05 13:00:00,207.18,207.38,206.93,206.93,13067.0,190.7508,190.9349,190.5206,190.5206,13067.0
2023-04-05 13:10:00,206.94,207.39,206.94,207.17,10887.0,190.5298,190.9441,190.5298,190.7416,10887.0
2023-04-05 13:20:00,207.11,207.72,207.06,207.59,11928.0,190.6864,191.248,190.6403,191.1283,11928.0
2023-04-05 13:30:00,207.63,207.63,207.15,207.23,17016.0,191.1651,191.1651,190.7232,190.7968,17016.0
2023-04-05 13:40:00,207.2,207.2,206.67,206.85,14926.0,190.7692,190.7692,190.2812,190.447,14926.0
2023-04-05 13:50:00,206.87,207.08,206.86,207.08,9246.0,190.4654,190.6587,190.4562,190.6587,9246.0
2023-04-05 14:00:00,207.11,207.22,206.75,206.75,9340.0,190.6864,190.7876,190.3549,190.3549,9340.0
2023-04-05 14:10:00,206.81,206.83,206.57,206.66,10734.0,190.4101,190.4286,190.1892,190.272,10734.0
2023-04-05 14:20:00,206.68,206.72,206.17,206.24,16326.0,190.2905,190.3273,189.8209,189.8853,16326.0
2023-04-05 14:30:00,206.31,206.35,206.08,206.11,15487.0,189.9498,189.9866,189.738,189.7657,15487.0
2023-04-05 14:40:00,206.07,206.3,205.95,206.14,12622.0,189.7288,189.9406,189.6183,189.7933,12622.0
2023-04-05 14:50:00,206.13,206.16,205.84,205.9,9210.0,189.7841,189.8117,189.5171,189.5723,9210.0
2023-04-05 15:00:00,205.92,206.0,205.45,205.55,14884.0,189.5907,189.6644,189.158,189.2501,14884.0
2023-04-05 15:10:00,205.58,205.81,205.45,205.54,22586.0,189.2777,189.4894,189.158,189.2409,22586.0
2023-04-05 15:20:00,205.56,205.93,205.53,205.69,10525.0,189.2593,189.5999,189.2316,189.379,10525.0
2023-04-05 15:30:00,205.73,206.24,205.56,205.56,24954.0,189.4158,189.8853,189.2593,189.2593,24954.0
2023-04-05 15:40:00,205.52,205.67,205.1,205.26,34588.0,189.2224,189.3605,188.8357,188.9831,34588.0
2023-04-05 15:50:00,205.3,205.39,204.58,204.65,157226.0,189.0199,189.1027,188.357,188.4214,157226.0
2023-04-06 09:30:00,205.37,206.42,204.6,204.95,42670.0,189.0843,190.0511,188.3754,188.6976,42670.0
2023-04-06 09:40:00,204.77,205.03,203.94,203.94,19305.0,188.5319,188.7713,187.7677,187.7677,19305.0
2023-04-06 09:50:00,203.96,204.35,203.53,204.07,14130.0,187.7861,188.1452,187.3902,187.8874,14130.0
2023-04-06 10:00:00,203.97,205.14,203.97,205.09,21401.0,187.7954,188.8726,187.7954,188.8265,21401.0
2023-04-06 10:10:00,205.09,205.19,203.61,204.26,22410.0,188.8265,188.9186,187.4639,188.0624,22410.0
2023-04-06 10:20:00,204.28,204.86,204.28,204.49,6522.0,188.0808,188.6148,188.0808,188.2741,6522.0
2023-04-06 10:30:00,204.49,204.88,204.29,204.29,6975.0,188.2741,188.6332,188.09,188.09,6975.0
2023-04-06 10:40:00,204.32,204.34,204.0,204.06,7630.0,188.1176,188.136,187.823,187.8782,7630.0
2023-04-06 10:50:00,204.21,204.28,203.87,204.17,16793.0,188.0163,188.0808,187.7033,187.9795,16793.0
2023-04-06 11:00:00,204.11,204.96,204.04,204.6,22710.0,187.9243,188.7068,187.8598,188.3754,22710.0
2023-04-06 11:10:00,204.54,205.23,204.5,205.2,9235.0,188.3202,188.9554,188.2833,188.9278,9235.0
2023-04-06 11:20:00,205.24,205.37,204.96,205.0,13606.0,188.9646,189.0843,188.7068,188.7437,13606.0
2023-04-06 11:30:00,205.02,205.46,205.02,205.34,9259.0,188.7621,189.1672,188.7621,189.0567,9259.0
2023-04-06 11:40:00,205.32,205.67,205.32,205.55,17019.0,189.0383,189.3605,189.0383,189.2501,17019.0
2023-04-06 11:50:00,205.56,205.99,205.36,205.84,20253.0,189.2593,189.6552,189.0751,189.5171,20253.0
2023-04-06 12:00:00,205.93,206.1,205.78,205.95,11111.0,189.5999,189.7564,189.4618,189.6183,11111.0
2023-04-06 12:10:00,205.98,206.47,205.97,206.31,15813.0,189.646,190.0971,189.6368,189.9498,15813.0
2023-04-06 12:20:00,206.21,206.35,206.07,206.28,5068.0,189.8577,189.9866,189.7288,189.9222,5068.0
2023-04-06 12:30:00,206.14,206.79,206.14,206.67,11657.0,189.7933,190.3917,189.7933,190.2812,11657.0
2023-04-06 12:40:00,206.72,206.85,206.38,206.71,16745.0,190.3273,190.447,190.0142,190.3181,16745.0
2023-04-06 12:50:00,206.63,207.01,206.63,206.73,11241.0,190.2444,190.5943,190.2444,190.3365,11241.0
2023-04-06 13:00:00,206.74,206.82,206.63,206.7,2683.0,190.3457,190.4194,190.2444,190.3089,2683.0
2023-04-06 13:10:00,206.76,206.95,206.49,206.59,6327.0,190.3641,190.539,190.1155,190.2076,6327.0
2023-04-06 13:20:00,206.67,206.82,206.59,206.66,7239.0,190.2812,190.4194,190.2076,190.272,7239.0
2023-04-06 13:30:00,206.72,206.72,206.19,206.33,3190.0,190.3273,190.3273,189.8393,189.9682,3190.0
2023-04-06 13:40:00,206.26,206.3,206.12,206.28,2870.0,189.9038,189.9406,189.7749,189.9222,2870.0
2023-04-06 13:50:00,206.19,206.19,205.8,205.8,9644.0,189.8393,189.8393,189.4802,189.4802,9644.0
2023-04-06 14:00:00,205.8,205.8,205.46,205.79,3133.0,189.4802,189.4802,189.1672,189.471,3133.0
2023-04-06 14:10:00,205.76,206.08,205.76,205.82,9829.0,189.4434,189.738,189.4434,189.4986,9829.0
2023-04-06 14:20:00,205.82,205.9,205.54,205.69,6188.0,189.4986,189.5723,189.2409,189.379,6188.0
2023-04-06 14:30:00,205.76,205.84,205.59,205.72,12895.0,189.4434,189.5171,189.2869,189.4066,12895.0
2023-04-06 14:40:00,205.7,205.85,205.62,205.67,8007.0,189.3882,189.5263,189.3145,189.3605,8007.0
2023-04-06 14:50:00,205.69,206.1,205.61,206.1,6949.0,189.379,189.7564,189.3053,189.7564,6949.0
2023-04-06 15:00:00,206.12,206.22,205.87,205.87,17644.0,189.7749,189.8669,189.5447,189.5447,17644.0
2023-04-06 15:10:00,205.94,206.2,205.82,205.82,18135.0,189.6091,189.8485,189.4986,189.4986,18135.0
2023-04-06 15:20:00,205.77,205.85,205.49,205.83,8736.0,189.4526,189.5263,189.1948,189.5079,8736.0
2023-04-06 15:30:00,205.88,206.01,205.68,205.84,14863.0,189.5539,189.6736,189.3698,189.5171,14863.0
2023-04-06 15:40:00,205.86,206.01,205.66,205.97,26825.0,189.5355,189.6736,189.3513,189.6368,26825.0
2023-04-06 15:50:00,206.0,206.67,206.0,206.58,107580.0,189.6644,190.2812,189.6644,190.1984,107580.0
2023-04-10 09:30:00,205.13,205.38,204.15,204.59,54121.0,188.8634,189.0935,187.9611,188.3662,54121.0
2023-04-10 09:40:00,204.6,205.34,204.51,204.86,19551.0,188.3754,189.0567,188.2925,188.6148,19551.0
2023-04-10 09:50:00,204.7,205.0,203.77,204.2,35632.0,188.4675,188.7437,187.6112,188.0071,35632.0
2023-04-10 10:00:00,204.21,205.2,204.2,205.14,24381.0,188.0163,188.9278,188.0071,188.8726,24381.0
2023-04-10 10:10:00,205.24,205.69,205.08,205.25,29266.0,188.9646,189.379,188.8173,188.9738,29266.0
2023-04-10 10:20:00,205.33,205.49,204.61,204.73,17396.0,189.0475,189.1948,188.3846,188.4951,17396.0
2023-04-10 10:30:00,204.66,205.08,204.57,204.63,27894.0,188.4306,188.8173,188.3478,188.403,27894.0
2023-04-10 10:40:00,204.63,205.0,204.6,204.8,29327.0,188.403,188.7437,188.3754,188.5595,29327.0
2023-04-10 10:50:00,204.74,205.24,204.74,205.13,18404.0,188.5043,188.9646,188.5043,188.8634,18404.0
2023-04-10 11:00:00,205.24,205.28,204.96,205.0,12171.0,188.9646,189.0015,188.7068,188.7437,12171.0
2023-04-10 11:10:00,205.0,205.29,204.94,205.05,12395.0,188.7437,189.0107,188.6884,188.7897,12395.0
2023-04-10 11:20:00,205.01,205.07,204.39,204.53,15330.0,188.7529,188.8081,188.182,188.3109,15330.0
2023-04-10 11:30:00,204.61,205.18,204.61,205.15,8438.0,188.3846,188.9094,188.3846,188.8818,8438.0
2023-04-10 11:40:00,205.08,205.38,205.08,205.28,6392.0,188.8173,189.0935,188.8173,189.0015,6392.0
2023-04-10 11:50:00,205.2,205.28,204.9,205.0,7375.0,188.9278,189.0015,188.6516,188.7437,7375.0
2023-04-10 12:00:00,204.94,205.25,204.8,204.88,6489.0,188.6884,188.9738,188.5595,188.6332,6489.0
2023-04-10 12:10:00,204.94,205.23,204.92,205.17,8440.0,188.6884,188.9554,188.67,188.9002,8440.0
2023-04-10 12:20:00,205.08,205.2,204.95,205.13,4916.0,188.8173,188.9278,188.6976,188.8634,4916.0
2023-04-10 12:30:00,205.11,205.8,205.06,205.79,9826.0,188.845,189.4802,188.7989,189.471,9826.0
2023-04-10 12:40:00,205.73,205.89,205.48,205.75,26039.0,189.4158,189.5631,189.1856,189.4342,26039.0
2023-04-10 12:50:00,205.71,206.05,205.6,206.05,9369.0,189.3974,189.7104,189.2961,189.7104,9369.0
2023-04-10 13:00:00,206.05,206.21,206.0,206.2,19889.0,189.7104,189.8577,189.6644,189.8485,19889.0
2023-04-10 13:10:00,206.24,206.64,206.18,206.62,10021.0,189.8853,190.2536,189.8301,190.2352,10021.0
2023-04-10 13:20:00,206.63,206.72,206.45,206.64,19674.0,190.2444,190.3273,190.0787,190.2536,19674.0
2023-04-10 13:30:00,206.69,206.84,206.45,206.75,56136.0,190.2997,190.4378,190.0787,190.3549,56136.0
2023-04-10 13:40:00,206.75,207.34,206.72,207.21,24780.0,190.3549,190.8981,190.3273,190.7784,24780.0
2023-04-10 13:50:00,207.3,207.78,207.29,207.67,33868.0,190.8613,191.3032,190.8521,191.2019,33868.0
2023-04-10 14:00:00,207.7,207.71,207.0,207.28,14331.0,191.2296,191.2388,190.5851,190.8429,14331.0
2023-04-10 14:10:00,207.25,207.7,207.15,207.65,43184.0,190.8153,191.2296,190.7232,191.1835,43184.0
2023-04-10 14:20:00,207.66,207.84,207.49,207.71,8896.0,191.1927,191.3585,191.0362,191.2388,8896.0
2023-04-10 14:30:00,207.64,207.8,207.51,207.72,12472.0,191.1743,191.3216,191.0546,191.248,12472.0
2023-04-10 14:40:00,207.64,207.66,207.47,207.5,18755.0,191.1743,191.1927,191.0178,191.0454,18755.0
2023-04-10 14:50:00,207.52,207.88,207.52,207.82,9164.0,191.0638,191.3953,191.0638,191.3401,9164.0
2023-04-10 15:00:00,207.81,208.24,207.8,208.22,27361.0,191.3308,191.7267,191.3216,191.7083,27361.0
2023-04-10 15:10:00,208.24,208.3,207.96,208.21,21770.0,191.7267,191.782,191.4689,191.6991,21770.0
2023-04-10 15:20:00,208.21,208.34,207.95,208.0,32428.0,191.6991,191.8188,191.4597,191.5058,32428.0
2023-04-10 15:30:00,208.05,208.31,208.03,208.21,80360.0,191.5518,191.7912,191.5334,191.6991,80360.0
2023-04-10 15:40:00,208.22,208.73,208.05,208.52,43557.0,191.7083,192.1779,191.5518,191.9845,43557.0
2023-04-10 15:50:00,208.58,208.66,208.15,208.4,109681.0,192.0398,192.1134,191.6439,191.8741,109681.0
2023-04-11 09:30:00,208.32,208.62,207.33,207.52,38564.0,191.8004,192.0766,190.8889,191.0638,38564.0
2023-04-11 09:40:00,207.66,208.26,207.34,208.22,27335.0,191.1927,191.7452,190.8981,191.7083,27335.0
2023-04-11 09:50:00,208.18,208.35,207.45,208.01,25061.0,191.6715,191.828,190.9994,191.515,25061.0
2023-04-11 10:00:00,208.04,208.1,207.3,208.06,24695.0,191.5426,191.5978,190.8613,191.561,24695.0
2023-04-11 10:10:00,207.95,208.19,207.73,207.9,22640.0,191.4597,191.6807,191.2572,191.4137,22640.0
2023-04-11 10:20:00,207.87,208.64,207.82,208.55,20119.0,191.3861,192.095,191.3401,192.0122,20119.0
2023-04-11 10:30:00,208.56,208.82,208.26,208.32,56704.0,192.0214,192.2608,191.7452,191.8004,56704.0
2023-04-11 10:40:00,208.26,208.28,207.73,207.74,12597.0,191.7452,191.7636,191.2572,191.2664,12597.0
2023-04-11 10:50:00,207.77,208.36,207.7,208.25,30908.0,191.294,191.8372,191.2296,191.736,30908.0
2023-04-11 11:00:00,208.42,208.56,207.94,208.22,15961.0,191.8925,192.0214,191.4505,191.7083,15961.0
2023-04-11 11:10:00,208.26,208.54,208.01,208.47,22137.0,191.7452,192.003,191.515,191.9385,22137.0
2023-04-11 11:20:00,208.47,208.64,208.35,208.39,12430.0,191.9385,192.095,191.828,191.8649,12430.0
2023-04-11 11:30:00,208.36,208.64,208.15,208.34,7584.0,191.8372,192.095,191.6439,191.8188,7584.0
2023-04-11 11:40:00,208.38,208.58,208.02,208.26,11059.0,191.8556,192.0398,191.5242,191.7452,11059.0
2023-04-11 11:50:00,208.39,208.53,207.79,208.39,14448.0,191.8649,191.9937,191.3124,191.8649,14448.0
2023-04-11 12:00:00,208.45,208.76,208.28,208.65,20409.0,191.9201,192.2055,191.7636,192.1042,20409.0
2023-04-11 12:10:00,208.74,209.59,208.74,209.48,38488.0,192.1871,192.9697,192.1871,192.8684,38488.0
2023-04-11 12:20:00,209.5,210.03,209.5,210.02,43665.0,192.8868,193.3748,192.8868,193.3656,43665.0
2023-04-11 12:30:00,209.99,210.1,209.76,209.82,28972.0,193.338,193.4392,193.1262,193.1815,28972.0
2023-04-11 12:40:00,209.87,210.02,209.72,209.82,22372.0,193.2275,193.3656,193.0894,193.1815,22372.0
2023-04-11 12:50:00,209.83,210.01,209.76,209.92,16897.0,193.1907,193.3564,193.1262,193.2735,16897.0
2023-04-11 13:00:00,209.99,210.16,209.87,210.06,12235.0,193.338,193.4945,193.2275,193.4024,12235.0
2023-04-11 13:10:00,210.09,210.45,210.06,210.43,16463.0,193.43,193.7615,193.4024,193.7431,16463.0
2023-04-11 13:20:00,210.5,210.69,210.23,210.59,15920.0,193.8075,193.9825,193.5589,193.8904,15920.0
2023-04-11 13:30:00,210.58,210.86,210.49,210.76,22488.0,193.8812,194.139,193.7983,194.0469,22488.0
2023-04-11 13:40:00,210.82,211.14,210.71,211.04,32413.0,194.1022,194.3968,194.0009,194.3047,32413.0
2023-04-11 13:50:00,211.06,211.29,210.84,211.14,15192.0,194.3231,194.5349,194.1206,194.3968,15192.0
2023-04-11 14:00:00,211.19,211.23,211.0,211.08,11465.0,194.4428,194.4796,194.2679,194.3415,11465.0
2023-04-11 14:10:00,211.08,211.26,211.0,211.1,12216.0,194.3415,194.5073,194.2679,194.3599,12216.0
2023-04-11 14:20:00,211.07,211.25,211.0,211.23,13456.0,194.3323,194.4981,194.2679,194.4796,13456.0
2023-04-11 14:30:00,211.19,211.64,211.17,211.64,33161.0,194.4428,194.8571,194.4244,194.8571,33161.0
2023-04-11 14:40:00,211.63,212.47,211.63,212.47,37695.0,194.8479,195.6213,194.8479,195.6213,37695.0
2023-04-11 14:50:00,212.47,212.51,211.83,212.0,24066.0,195.6213,195.6581,195.0321,195.1886,24066.0
2023-04-11 15:00:00,211.91,212.0,211.6,211.68,15675.0,195.1057,195.1886,194.8203,194.894,15675.0
2023-04-11 15:10:00,211.71,211.98,211.63,211.76,24106.0,194.9216,195.1702,194.8479,194.9676,24106.0
2023-04-11 15:20:00,211.75,212.07,211.63,211.85,31721.0,194.9584,195.253,194.8479,195.0505,31721.0
2023-04-11 15:30:00,211.86,212.2,211.82,212.04,30085.0,195.0597,195.3727,195.0229,195.2254,30085.0
2023-04-11 15:40:00,212.0,212.02,211.23,211.33,39772.0,195.1886,195.207,194.4796,194.5717,39772.0
2023-04-11 15:50:00,211.27,211.27,210.16,210.35,140459.0,194.5165,194.5165,193.4945,193.6694,140459.0
2023-04-12 09:30:00,212.0,212.01,210.61,211.95,33848.0,195.1886,195.1978,193.9088,195.1425,33848.0
2023-04-12 09:40:00,211.86,211.91,210.84,211.16,20126.0,195.0597,195.1057,194.1206,194.4152,20126.0
2023-04-12 09:50:00,211.08,211.75,210.54,211.75,34553.0,194.3415,194.9584,193.8444,194.9584,34553.0
2023-04-12 10:00:00,211.93,212.28,211.74,211.87,18347.0,195.1241,195.4464,194.9492,195.0689,18347.0
2023-04-12 10:10:00,211.85,212.64,211.85,212.47,20304.0,195.0505,195.7778,195.0505,195.6213,20304.0
2023-04-12 10:20:00,212.52,213.19,212.45,212.83,52977.0,195.6673,196.2842,195.6029,195.9528,52977.0
2023-04-12 10:30:00,212.8,212.86,211.98,212.42,21727.0,195.9251,195.9804,195.1702,195.5753,21727.0
2023-04-12 10:40:00,212.46,212.71,211.95,212.39,17016.0,195.6121,195.8423,195.1425,195.5477,17016.0
2023-04-12 10:50:00,212.32,212.52,212.17,212.38,36433.0,195.4832,195.6673,195.3451,195.5384,36433.0
2023-04-12 11:00:00,212.43,212.49,212.13,212.17,28479.0,195.5845,195.6397,195.3083,195.3451,28479.0
2023-04-12 11:10:00,212.22,212.36,211.79,212.13,25321.0,195.3911,195.52,194.9952,195.3083,25321.0
2023-04-12 11:20:00,212.11,212.64,212.08,212.52,27638.0,195.2899,195.7778,195.2622,195.6673,27638.0
2023-04-12 11:30:00,212.59,212.88,212.55,212.66,25964.0,195.7318,195.9988,195.695,195.7962,25964.0
2023-04-12 11:40:00,212.63,212.85,212.44,212.8,18069.0,195.7686,195.9712,195.5937,195.9251,18069.0
2023-04-12 11:50:00,212.79,213.2,212.72,213.09,30109.0,195.9159,196.2934,195.8515,196.1921,30109.0
2023-04-12 12:00:00,213.11,213.48,212.94,213.14,21129.0,196.2106,196.5512,196.054,196.2382,21129.0
2023-04-12 12:10:00,213.21,213.21,212.37,212.57,40960.0,196.3026,196.3026,195.5292,195.7134,40960.0
2023-04-12 12:20:00,212.58,212.64,212.07,212.26,25159.0,195.7226,195.7778,195.253,195.428,25159.0
2023-04-12 12:30:00,212.26,212.34,212.03,212.03,18123.0,195.428,195.5016,195.2162,195.2162,18123.0
2023-04-12 12:40:00,212.0,212.0,211.38,211.49,18245.0,195.1886,195.1886,194.6177,194.719,18245.0
2023-04-12 12:50:00,211.55,212.02,211.35,211.93,18031.0,194.7743,195.207,194.5901,195.1241,18031.0
2023-04-12 13:00:00,211.99,212.28,211.52,212.12,42703.0,195.1794,195.4464,194.7466,195.2991,42703.0
2023-04-12 13:10:00,212.16,212.21,211.61,211.85,35092.0,195.3359,195.3819,194.8295,195.0505,35092.0
2023-04-12 13:20:00,211.89,212.23,211.84,212.1,21727.0,195.0873,195.4003,195.0413,195.2807,21727.0
2023-04-12 13:30:00,212.1,212.61,212.04,212.15,19379.0,195.2807,195.7502,195.2254,195.3267,19379.0
2023-04-12 13:40:00,212.15,212.61,212.08,212.57,15925.0,195.3267,195.7502,195.2622,195.7134,15925.0
2023-04-12 13:50:00,212.47,212.66,212.46,212.66,12461.0,195.6213,195.7962,195.6121,195.7962,12461.0
2023-04-12 14:00:00,212.59,212.64,211.98,212.26,22621.0,195.7318,195.7778,195.1702,195.428,22621.0
2023-04-12 14:10:00,212.02,212.51,211.99,212.49,16054.0,195.207,195.6581,195.1794,195.6397,16054.0
2023-04-12 14:20:00,212.49,212.65,211.32,211.53,18895.0,195.6397,195.787,194.5625,194.7559,18895.0
2023-04-12 14:30:00,211.49,211.53,211.12,211.45,20203.0,194.719,194.7559,194.3784,194.6822,20203.0
2023-04-12 14:40:00,211.45,211.72,211.11,211.18,31275.0,194.6822,194.9308,194.3692,194.4336,31275.0
2023-04-12 14:50:00,211.23,211.54,211.04,211.4,41341.0,194.4796,194.7651,194.3047,194.6362,41341.0
2023-04-12 15:00:00,211.4,211.69,211.16,211.3,43156.0,194.6362,194.9032,194.4152,194.5441,43156.0
2023-04-12 15:10:00,211.33,211.35,210.64,210.65,29629.0,194.5717,194.5901,193.9364,193.9456,29629.0
2023-04-12 15:20:00,210.52,210.83,210.45,210.48,32109.0,193.8259,194.1114,193.7615,193.7891,32109.0
2023-04-12 15:30:00,210.49,211.0,210.43,210.88,37831.0,193.7983,194.2679,193.7431,194.1574,37831.0
2023-04-12 15:40:00,210.91,211.36,210.74,210.92,44310.0,194.185,194.5993,194.0285,194.1942,44310.0
2023-04-12 15:50:00,210.89,211.43,210.84,211.31,159807.0,194.1666,194.6638,194.1206,194.5533,159807.0
2023-04-13 09:30:00,210.12,211.7,209.05,211.55,47336.0,194.8893,196.3547,193.8968,196.2156,47336.0
2023-04-13 09:40:00,211.56,211.9,210.82,210.9,36495.0,196.2249,196.5402,195.5385,195.6127,36495.0
2023-04-13 09:50:00,210.89,211.13,209.94,210.07,49678.0,195.6034,195.826,194.7223,194.8429,49678.0
2023-04-13 10:00:00,209.97,210.67,209.81,210.01,41594.0,194.7501,195.3994,194.6017,194.7872,41594.0
2023-04-13 10:10:00,210.11,211.9,210.11,211.4,21434.0,194.88,196.5402,194.88,196.0765,21434.0
2023-04-13 10:20:00,211.27,211.62,211.1,211.57,20954.0,195.9559,196.2805,195.7982,196.2342,20954.0
2023-04-13 10:30:00,211.54,211.68,210.97,211.28,18045.0,196.2063,196.3362,195.6776,195.9652,18045.0
2023-04-13 10:40:00,211.31,211.33,210.66,210.88,13924.0,195.993,196.0115,195.3901,195.5942,13924.0
2023-04-13 10:50:00,210.78,211.23,210.61,210.94,19794.0,195.5014,195.9188,195.3437,195.6498,19794.0
2023-04-13 11:00:00,210.99,211.3,210.65,210.66,28034.0,195.6962,195.9837,195.3808,195.3901,28034.0
2023-04-13 11:10:00,210.66,210.66,209.45,209.52,34236.0,195.3901,195.3901,194.2678,194.3327,34236.0
2023-04-13 11:20:00,209.52,209.75,209.27,209.75,23664.0,194.3327,194.5461,194.1009,194.5461,23664.0
2023-04-13 11:30:00,209.72,209.87,209.5,209.56,44607.0,194.5182,194.6574,194.3142,194.3698,44607.0
2023-04-13 11:40:00,209.56,209.61,208.99,209.07,26576.0,194.3698,194.4162,193.8412,193.9154,26576.0
2023-04-13 11:50:00,209.01,209.51,208.81,209.51,16050.0,193.8597,194.3235,193.6742,194.3235,16050.0
2023-04-13 12:00:00,209.43,209.52,209.13,209.28,17456.0,194.2493,194.3327,193.971,194.1101,17456.0
2023-04-13 12:10:00,209.38,210.53,209.38,210.45,18855.0,194.2029,195.2695,194.2029,195.1953,18855.0
2023-04-13 12:20:00,210.35,210.46,210.14,210.24,10593.0,195.1026,195.2046,194.9078,195.0006,10593.0
2023-04-13 12:30:00,210.23,210.29,209.94,210.06,14234.0,194.9913,195.0469,194.7223,194.8336,14234.0
2023-04-13 12:40:00,210.13,210.36,210.07,210.34,12260.0,194.8985,195.1119,194.8429,195.0933,12260.0
2023-04-13 12:50:00,210.4,210.45,210.22,210.22,7719.0,195.149,195.1953,194.982,194.982,7719.0
2023-04-13 13:00:00,210.21,210.22,209.88,209.88,13571.0,194.9727,194.982,194.6667,194.6667,13571.0
2023-04-13 13:10:00,209.93,210.52,209.89,210.5,25836.0,194.713,195.2603,194.6759,195.2417,25836.0
2023-04-13 13:20:00,210.53,210.54,210.32,210.46,17468.0,195.2695,195.2788,195.0748,195.2046,17468.0
2023-04-13 13:30:00,210.53,210.72,210.48,210.72,10500.0,195.2695,195.4458,195.2232,195.4458,10500.0
2023-04-13 13:40:00,210.56,211.02,210.56,210.71,10675.0,195.2974,195.724,195.2974,195.4365,10675.0
2023-04-13 13:50:00,210.76,211.06,210.66,210.86,19804.0,195.4829,195.7611,195.3901,195.5756,19804.0
2023-04-13 14:00:00,210.85,211.31,210.8,211.16,6969.0,195.5663,195.993,195.52,195.8539,6969.0
2023-04-13 14:10:00,211.19,211.65,211.12,211.46,10907.0,195.8817,196.3084,195.8168,196.1321,10907.0
2023-04-13 14:20:00,211.46,211.65,211.16,211.37,18445.0,196.1321,196.3084,195.8539,196.0486,18445.0
2023-04-13 14:30:00,211.42,211.79,211.32,211.75,22217.0,196.095,196.4382,196.0023,196.4011,22217.0
2023-04-13 14:40:00,211.74,211.87,211.54,211.7,9127.0,196.3918,196.5124,196.2063,196.3547,9127.0
2023-04-13 14:50:00,211.74,211.88,211.51,211.81,9183.0,196.3918,196.5217,196.1785,196.4568,9183.0
2023-04-13 15:00:00,211.84,211.95,211.61,211.78,52905.0,196.4846,196.5866,196.2713,196.4289,52905.0
2023-04-13 15:10:00,211.75,211.79,211.34,211.34,10814.0,196.4011,196.4382,196.0208,196.0208,10814.0
2023-04-13 15:20:00,211.34,211.51,211.15,211.36,12932.0,196.0208,196.1785,195.8446,196.0394,12932.0
2023-04-13 15:30:00,211.31,211.46,211.03,211.09,17764.0,195.993,196.1321,195.7333,195.7889,17764.0
2023-04-13 15:40:00,211.08,211.45,210.97,211.18,38224.0,195.7797,196.1228,195.6776,195.8724,38224.0
2023-04-13 15:50:00,211.21,211.29,210.54,210.82,94844.0,195.9002,195.9744,195.2788,195.5385,94844.0
2023-04-14 09:30:00,210.49,210.77,209.56,209.67,39657.0,195.2324,195.4921,194.3698,194.4719,39657.0
2023-04-14 09:40:00,209.62,210.03,209.36,209.38,5749.0,194.4255,194.8058,194.1843,194.2029,5749.0
2023-04-14 09:50:00,209.25,209.42,208.91,209.42,8006.0,194.0823,194.24,193.767,194.24,8006.0
2023-04-14 10:00:00,209.2,209.4,207.9,208.12,21120.0,194.0359,194.2214,192.8302,193.0342,21120.0
2023-04-14 10:10:00,208.19,209.05,208.06,208.72,11858.0,193.0992,193.8968,192.9786,193.5907,11858.0
2023-04-14 10:20:00,208.8,208.95,208.08,208.5,11475.0,193.6649,193.8041,192.9971,193.3867,11475.0
2023-04-14 10:30:00,208.85,209.15,208.67,208.77,11200.0,193.7113,193.9896,193.5444,193.6371,11200.0
2023-04-14 10:40:00,208.86,208.93,208.32,208.68,18791.0,193.7206,193.7855,193.2197,193.5536,18791.0
2023-04-14 10:50:00,208.73,208.92,208.0,208.25,24632.0,193.6,193.7762,192.9229,193.1548,24632.0
2023-04-14 11:00:00,208.12,208.12,207.7,207.99,9498.0,193.0342,193.0342,192.6447,192.9137,9498.0
2023-04-14 11:10:00,208.0,208.49,208.0,208.36,10910.0,192.9229,193.3774,192.9229,193.2568,10910.0
2023-04-14 11:20:00,208.37,208.41,207.93,208.16,11720.0,193.2661,193.3032,192.858,193.0713,11720.0
2023-04-14 11:30:00,208.17,208.18,207.74,207.93,5668.0,193.0806,193.0899,192.6818,192.858,5668.0
2023-04-14 11:40:00,207.98,207.98,207.43,207.43,4791.0,192.9044,192.9044,192.3942,192.3942,4791.0
2023-04-14 11:50:00,207.3,207.51,207.14,207.26,13251.0,192.2737,192.4684,192.1253,192.2366,13251.0
2023-04-14 12:00:00,207.22,207.23,206.62,206.62,4483.0,192.1995,192.2087,191.643,191.643,4483.0
2023-04-14 12:10:00,206.75,206.77,206.38,206.68,8986.0,191.7635,191.7821,191.4204,191.6986,8986.0
2023-04-14 12:20:00,206.67,207.02,206.56,206.96,4764.0,191.6893,192.014,191.5873,191.9583,4764.0
2023-04-14 12:30:00,207.0,207.01,206.5,206.63,5569.0,191.9954,192.0047,191.5317,191.6522,5569.0
2023-04-14 12:40:00,206.73,206.74,206.44,206.73,8022.0,191.745,191.7543,191.476,191.745,8022.0
2023-04-14 12:50:00,206.81,207.09,206.75,207.09,9236.0,191.8192,192.0789,191.7635,192.0789,9236.0
2023-04-14 13:00:00,207.11,207.39,207.09,207.1,9722.0,192.0974,192.3571,192.0789,192.0882,9722.0
2023-04-14 13:10:00,207.14,207.38,206.97,207.18,7752.0,192.1253,192.3479,191.9676,192.1624,7752.0
2023-04-14 13:20:00,207.11,207.11,206.81,206.84,5636.0,192.0974,192.0974,191.8192,191.847,5636.0
2023-04-14 13:30:00,206.72,206.72,206.23,206.24,6961.0,191.7357,191.7357,191.2812,191.2905,6961.0
2023-04-14 13:40:00,206.3,206.69,206.3,206.37,11335.0,191.3462,191.7079,191.3462,191.4111,11335.0
2023-04-14 13:50:00,206.4,206.71,206.24,206.44,8493.0,191.4389,191.7264,191.2905,191.476,8493.0
2023-04-14 14:00:00,206.39,206.43,205.92,206.31,6059.0,191.4296,191.4667,190.9937,191.3554,6059.0
2023-04-14 14:10:00,206.29,206.64,206.1,206.52,15708.0,191.3369,191.6615,191.1606,191.5502,15708.0
2023-04-14 14:20:00,206.53,206.66,206.3,206.58,13306.0,191.5595,191.6801,191.3462,191.6059,13306.0
2023-04-14 14:30:00,206.66,206.81,206.56,206.65,5862.0,191.6801,191.8192,191.5873,191.6708,5862.0
2023-04-14 14:40:00,206.59,206.84,206.34,206.77,12208.0,191.6151,191.847,191.3833,191.7821,12208.0
2023-04-14 14:50:00,206.84,206.84,206.53,206.73,10448.0,191.847,191.847,191.5595,191.745,10448.0
2023-04-14 15:00:00,206.65,206.7,206.06,206.06,15705.0,191.6708,191.7172,191.1235,191.1235,15705.0
2023-04-14 15:10:00,206.05,206.27,205.39,205.7,17086.0,191.1143,191.3183,190.5021,190.7896,17086.0
2023-04-14 15:20:00,205.75,206.18,205.3,206.03,25639.0,190.836,191.2348,190.4186,191.0957,25639.0
2023-04-14 15:30:00,206.05,206.39,206.0,206.39,24942.0,191.1143,191.4296,191.0679,191.4296,24942.0
2023-04-14 15:40:00,206.44,207.05,206.44,206.83,35983.0,191.476,192.0418,191.476,191.8377,35983.0
2023-04-14 15:50:00,206.66,207.01,206.59,206.89,96377.0,191.6801,192.0047,191.6151,191.8934,96377.0
2023-04-17 09:30:00,207.77,209.93,207.08,209.47,28377.0,192.7096,194.713,192.0696,194.2864,28377.0
2023-04-17 09:40:00,209.47,210.66,209.46,210.3,36659.0,194.2864,195.3901,194.2771,195.0562,36659.0
2023-04-17 09:50:00,210.35,210.4,208.55,208.57,25588.0,195.1026,195.149,193.4331,193.4516,25588.0
2023-04-17 10:00:00,208.55,208.76,207.32,207.44,39156.0,193.4331,193.6278,192.2922,192.4035,39156.0
2023-04-17 10:10:00,207.49,208.15,207.25,207.44,35822.0,192.4499,193.0621,192.2273,192.4035,35822.0
2023-04-17 10:20:00,207.42,208.6,207.36,208.5,24974.0,192.385,193.4794,192.3293,193.3867,24974.0
2023-04-17 10:30:00,208.59,209.95,208.59,209.92,27286.0,193.4702,194.7316,193.4702,194.7038,27286.0
2023-04-17 10:40:00,210.0,210.27,209.65,210.27,9984.0,194.778,195.0284,194.4533,195.0284,9984.0
2023-04-17 10:50:00,210.26,210.64,210.08,210.41,32843.0,195.0191,195.3716,194.8522,195.1582,32843.0
2023-04-17 11:00:00,210.46,211.43,210.46,211.28,16348.0,195.2046,196.1043,195.2046,195.9652,16348.0
2023-04-17 11:10:00,211.2,211.8,211.06,211.75,36101.0,195.891,196.4475,195.7611,196.4011,36101.0
2023-04-17 11:20:00,211.75,211.94,211.5,211.73,44522.0,196.4011,196.5773,196.1692,196.3826,44522.0
2023-04-17 11:30:00,211.73,211.73,210.24,210.24,27657.0,196.3826,196.3826,195.0006,195.0006,27657.0
2023-04-17 11:40:00,210.31,210.5,209.67,209.76,10039.0,195.0655,195.2417,194.4719,194.5554,10039.0
2023-04-17 11:50:00,209.81,210.22,209.73,209.81,17715.0,194.6017,194.982,194.5275,194.6017,17715.0
2023-04-17 12:00:00,209.81,210.26,209.8,210.23,19252.0,194.6017,195.0191,194.5925,194.9913,19252.0
2023-04-17 12:10:00,210.24,210.25,209.58,209.58,9878.0,195.0006,195.0098,194.3884,194.3884,9878.0
2023-04-17 12:20:00,209.57,209.63,209.31,209.36,9599.0,194.3791,194.4348,194.138,194.1843,9599.0
2023-04-17 12:30:00,209.37,209.37,208.97,209.21,7357.0,194.1936,194.1936,193.8226,194.0452,7357.0
2023-04-17 12:40:00,209.22,209.41,208.95,209.0,14929.0,194.0545,194.2307,193.8041,193.8504,14929.0
2023-04-17 12:50:00,209.03,209.29,209.03,209.17,11637.0,193.8783,194.1194,193.8783,194.0081,11637.0
2023-04-17 13:00:00,209.1,209.17,208.56,208.59,15776.0,193.9432,194.0081,193.4423,193.4702,15776.0
2023-04-17 13:10:00,208.57,208.72,208.39,208.6,11615.0,193.4516,193.5907,193.2847,193.4794,11615.0
2023-04-17 13:20:00,208.63,208.72,208.19,208.52,9755.0,193.5073,193.5907,193.0992,193.4052,9755.0
2023-04-17 13:30:00,208.52,208.57,208.25,208.29,10961.0,193.4052,193.4516,193.1548,193.1919,10961.0
2023-04-17 13:40:00,208.28,208.4,208.01,208.03,13643.0,193.1826,193.2939,192.9322,192.9508,13643.0
2023-04-17 13:50:00,208.06,208.06,207.52,207.52,24372.0,192.9786,192.9786,192.4777,192.4777,24372.0
2023-04-17 14:00:00,207.5,207.53,207.25,207.34,15819.0,192.4592,192.487,192.2273,192.3108,15819.0
2023-04-17 14:10:00,207.32,207.59,207.2,207.59,16711.0,192.2922,192.5426,192.1809,192.5426,16711.0
2023-04-17 14:20:00,207.54,207.81,207.53,207.75,10221.0,192.4963,192.7467,192.487,192.691,10221.0
2023-04-17 14:30:00,207.69,208.03,207.62,208.03,19834.0,192.6354,192.9508,192.5705,192.9508,19834.0
2023-04-17 14:40:00,208.06,209.24,208.04,209.09,24501.0,192.9786,194.073,192.96,193.9339,24501.0
2023-04-17 14:50:00,209.16,209.16,208.55,208.62,10394.0,193.9988,193.9988,193.4331,193.498,10394.0
2023-04-17 15:00:00,208.62,208.99,208.45,208.76,16108.0,193.498,193.8412,193.3403,193.6278,16108.0
2023-04-17 15:10:00,208.73,208.73,208.42,208.61,15479.0,193.6,193.6,193.3125,193.4887,15479.0
2023-04-17 15:20:00,208.57,208.88,208.45,208.61,23210.0,193.4516,193.7391,193.3403,193.4887,23210.0
2023-04-17 15:30:00,208.57,208.66,208.16,208.26,28190.0,193.4516,193.5351,193.0713,193.1641,28190.0
2023-04-17 15:40:00,208.22,208.54,208.05,208.5,62911.0,193.127,193.4238,192.9693,193.3867,62911.0
2023-04-17 15:50:00,208.53,208.86,208.31,208.83,185866.0,193.4145,193.7206,193.2105,193.6928,185866.0
2023-04-18 09:30:00,208.45,208.81,206.26,206.35,34158.0,193.3403,193.6742,191.3091,191.3925,34158.0
2023-04-18 09:40:00,206.41,206.95,206.17,206.94,24558.0,191.4482,191.949,191.2256,191.9398,24558.0
2023-04-18 09:50:00,206.94,207.4,206.83,207.14,21717.0,191.9398,192.3664,191.8377,192.1253,21717.0
2023-04-18 10:00:00,207.22,207.26,206.47,207.19,21571.0,192.1995,192.2366,191.5038,192.1716,21571.0
2023-04-18 10:10:00,207.25,207.89,206.93,207.12,23986.0,192.2273,192.8209,191.9305,192.1067,23986.0
2023-04-18 10:20:00,207.0,207.84,206.9,206.96,17925.0,191.9954,192.7745,191.9027,191.9583,17925.0
2023-04-18 10:30:00,206.96,207.39,206.78,206.94,18274.0,191.9583,192.3571,191.7914,191.9398,18274.0
2023-04-18 10:40:00,206.96,207.22,206.95,207.03,15831.0,191.9583,192.1995,191.949,192.0232,15831.0
2023-04-18 10:50:00,206.94,207.06,206.56,206.99,19461.0,191.9398,192.0511,191.5873,191.9861,19461.0
2023-04-18 11:00:00,206.97,207.23,206.85,206.99,11931.0,191.9676,192.2087,191.8563,191.9861,11931.0
2023-04-18 11:10:00,207.03,207.16,206.52,206.65,14674.0,192.0232,192.1438,191.5502,191.6708,14674.0
2023-04-18 11:20:00,206.74,207.23,206.6,207.23,12060.0,191.7543,192.2087,191.6244,192.2087,12060.0
2023-04-18 11:30:00,207.13,207.24,206.61,206.65,17710.0,192.116,192.218,191.6337,191.6708,17710.0
2023-04-18 11:40:00,206.61,207.24,206.61,207.22,21958.0,191.6337,192.218,191.6337,192.1995,21958.0
2023-04-18 11:50:00,207.26,207.26,207.02,207.14,13996.0,192.2366,192.2366,192.014,192.1253,13996.0
2023-04-18 12:00:00,207.16,207.52,207.0,207.39,19981.0,192.1438,192.4777,191.9954,192.3571,19981.0
2023-04-18 12:10:00,207.38,207.49,206.74,206.81,11842.0,192.3479,192.4499,191.7543,191.8192,11842.0
2023-04-18 12:20:00,206.77,206.96,206.62,206.96,10462.0,191.7821,191.9583,191.643,191.9583,10462.0
2023-04-18 12:30:00,206.92,207.35,206.78,207.1,7400.0,191.9212,192.32,191.7914,192.0882,7400.0
2023-04-18 12:40:00,207.16,207.5,207.16,207.49,8176.0,192.1438,192.4592,192.1438,192.4499,8176.0
2023-04-18 12:50:00,207.53,207.71,206.93,207.13,13461.0,192.487,192.6539,191.9305,192.116,13461.0
2023-04-18 13:00:00,207.06,207.07,206.84,207.02,7664.0,192.0511,192.0603,191.847,192.014,7664.0
2023-04-18 13:10:00,206.96,206.96,206.44,206.67,10882.0,191.9583,191.9583,191.476,191.6893,10882.0
2023-04-18 13:20:00,206.67,206.86,206.5,206.78,9952.0,191.6893,191.8656,191.5317,191.7914,9952.0
2023-04-18 13:30:00,206.61,207.07,206.6,207.03,7193.0,191.6337,192.0603,191.6244,192.0232,7193.0
2023-04-18 13:40:00,207.02,207.26,206.92,207.08,17453.0,192.014,192.2366,191.9212,192.0696,17453.0
2023-04-18 13:50:00,207.08,207.29,207.0,207.15,19341.0,192.0696,192.2644,191.9954,192.1345,19341.0
2023-04-18 14:00:00,207.18,207.57,207.17,207.55,9003.0,192.1624,192.5241,192.1531,192.5055,9003.0
2023-04-18 14:10:00,207.49,207.72,207.37,207.59,10029.0,192.4499,192.6632,192.3386,192.5426,10029.0
2023-04-18 14:20:00,207.56,207.59,207.38,207.42,9809.0,192.5148,192.5426,192.3479,192.385,9809.0
2023-04-18 14:30:00,207.46,207.73,207.45,207.59,9107.0,192.4221,192.6725,192.4128,192.5426,9107.0
2023-04-18 14:40:00,207.55,207.55,206.67,206.82,9813.0,192.5055,192.5055,191.6893,191.8285,9813.0
2023-04-18 14:50:00,206.8,207.13,206.74,207.06,9143.0,191.8099,192.116,191.7543,192.0511,9143.0
2023-04-18 15:00:00,207.11,207.44,207.1,207.22,9200.0,192.0974,192.4035,192.0882,192.1995,9200.0
2023-04-18 15:10:00,207.24,207.56,207.15,207.56,19702.0,192.218,192.5148,192.1345,192.5148,19702.0
2023-04-18 15:20:00,207.55,207.69,207.07,207.41,15412.0,192.5055,192.6354,192.0603,192.3757,15412.0
2023-04-18 15:30:00,207.46,207.64,207.26,207.55,30274.0,192.4221,192.589,192.2366,192.5055,30274.0
2023-04-18 15:40:00,207.55,208.02,207.51,207.92,45240.0,192.5055,192.9415,192.4684,192.8487,45240.0
2023-04-18 15:50:00,207.94,208.86,207.84,208.19,243350.0,192.8673,193.7206,192.7745,193.0992,243350.0
2023-04-19 09:30:00,207.13,208.73,206.78,208.13,31567.0,192.116,193.6,191.7914,193.0435,31567.0
2023-04-19 09:40:00,208.16,208.71,207.33,207.65,20626.0,193.0713,193.5815,192.3015,192.5983,20626.0
2023-04-19 09:50:00,207.79,208.48,207.61,208.34,18463.0,192.7281,193.3681,192.5612,193.2383,18463.0
2023-04-19 10:00:00,208.34,208.52,208.0,208.17,16661.0,193.2383,193.4052,192.9229,193.0806,16661.0
2023-04-19 10:10:00,208.25,208.9,208.13,208.77,15159.0,193.1548,193.7577,193.0435,193.6371,15159.0
2023-04-19 10:20:00,208.83,208.93,208.41,208.93,18983.0,193.6928,193.7855,193.3032,193.7855,18983.0
2023-04-19 10:30:00,208.98,209.38,208.94,209.12,20575.0,193.8319,194.2029,193.7948,193.9617,20575.0
2023-04-19 10:40:00,209.19,209.42,208.86,209.09,18858.0,194.0267,194.24,193.7206,193.9339,18858.0
2023-04-19 10:50:00,209.12,209.27,208.93,209.2,11349.0,193.9617,194.1009,193.7855,194.0359,11349.0
2023-04-19 11:00:00,209.26,209.79,209.24,209.73,18503.0,194.0916,194.5832,194.073,194.5275,18503.0
2023-04-19 11:10:00,209.67,209.91,209.39,209.91,13378.0,194.4719,194.6945,194.2122,194.6945,13378.0
2023-04-19 11:20:00,209.91,210.07,209.53,209.96,10590.0,194.6945,194.8429,194.342,194.7409,10590.0
2023-04-19 11:30:00,210.01,210.13,209.9,209.92,10440.0,194.7872,194.8985,194.6852,194.7038,10440.0
2023-04-19 11:40:00,209.89,210.12,209.65,209.98,13125.0,194.6759,194.8893,194.4533,194.7594,13125.0
2023-04-19 11:50:00,210.01,210.5,210.0,210.16,8359.0,194.7872,195.2417,194.778,194.9264,8359.0
2023-04-19 12:00:00,210.26,210.64,209.98,210.24,16666.0,195.0191,195.3716,194.7594,195.0006,16666.0
2023-04-19 12:10:00,210.26,210.4,209.93,210.19,10722.0,195.0191,195.149,194.713,194.9542,10722.0
2023-04-19 12:20:00,210.21,210.38,209.96,210.34,15625.0,194.9727,195.1304,194.7409,195.0933,15625.0
2023-04-19 12:30:00,210.27,210.27,209.98,210.15,9081.0,195.0284,195.0284,194.7594,194.9171,9081.0
2023-04-19 12:40:00,210.15,210.29,209.72,209.82,6402.0,194.9171,195.0469,194.5182,194.611,6402.0
2023-04-19 12:50:00,209.87,210.07,209.85,210.06,7718.0,194.6574,194.8429,194.6388,194.8336,7718.0
2023-04-19 13:00:00,210.08,210.08,209.57,209.62,7617.0,194.8522,194.8522,194.3791,194.4255,7617.0
2023-04-19 13:10:00,209.62,209.77,209.24,209.27,11805.0,194.4255,194.5646,194.073,194.1009,11805.0
2023-04-19 13:20:00,209.31,209.31,208.97,209.15,5393.0,194.138,194.138,193.8226,193.9896,5393.0
2023-04-19 13:30:00,209.23,209.25,208.96,208.98,7662.0,194.0638,194.0823,193.8133,193.8319,7662.0
2023-04-19 13:40:00,208.96,209.0,208.67,208.71,8104.0,193.8133,193.8504,193.5444,193.5815,8104.0
2023-04-19 13:50:00,208.75,209.17,208.73,209.13,10720.0,193.6186,194.0081,193.6,193.971,10720.0
2023-04-19 14:00:00,209.14,209.52,208.98,209.28,24782.0,193.9803,194.3327,193.8319,194.1101,24782.0
2023-04-19 14:10:00,209.28,209.46,209.1,209.13,9780.0,194.1101,194.2771,193.9432,193.971,9780.0
2023-04-19 14:20:00,209.16,209.43,209.15,209.31,13505.0,193.9988,194.2493,193.9896,194.138,13505.0
2023-04-19 14:30:00,209.34,209.42,208.93,209.03,10903.0,194.1658,194.24,193.7855,193.8783,10903.0
2023-04-19 14:40:00,209.03,209.07,208.66,208.99,11611.0,193.8783,193.9154,193.5351,193.8412,11611.0
2023-04-19 14:50:00,208.96,208.98,208.69,208.88,13033.0,193.8133,193.8319,193.5629,193.7391,13033.0
2023-04-19 15:00:00,208.93,209.04,208.68,208.73,18247.0,193.7855,193.8875,193.5536,193.6,18247.0
2023-04-19 15:10:00,208.71,208.74,208.49,208.49,16968.0,193.5815,193.6093,193.3774,193.3774,16968.0
2023-04-19 15:20:00,208.45,208.66,208.34,208.55,19005.0,193.3403,193.5351,193.2383,193.4331,19005.0
2023-04-19 15:30:00,208.53,208.73,208.2,208.29,24881.0,193.4145,193.6,193.1084,193.1919,24881.0
2023-04-19 15:40:00,208.37,208.5,207.75,207.88,30410.0,193.2661,193.3867,192.691,192.8116,30410.0
2023-04-19 15:50:00,207.84,208.21,207.73,208.17,98317.0,192.7745,193.1177,192.6725,193.0806,98317.0
2023-04-20 09:30:00,207.81,207.81,205.18,205.23,30850.0,192.7467,192.7467,190.3073,190.3537,30850.0
2023-04-20 09:40:00,205.23,206.1,205.1,205.93,18058.0,190.3537,191.1606,190.2331,191.003,18058.0
2023-04-20 09:50:00,205.99,206.28,205.2,205.53,30036.0,191.0586,191.3276,190.3259,190.632,30036.0
2023-04-20 10:00:00,205.5,206.56,205.41,206.09,16396.0,190.6041,191.5873,190.5207,191.1514,16396.0
2023-04-20 10:10:00,206.14,206.67,206.0,206.23,17294.0,191.1977,191.6893,191.0679,191.2812,17294.0
2023-04-20 10:20:00,206.22,206.69,206.14,206.36,44795.0,191.272,191.7079,191.1977,191.4018,44795.0
2023-04-20 10:30:00,206.34,207.15,206.28,206.77,9962.0,191.3833,192.1345,191.3276,191.7821,9962.0
2023-04-20 10:40:00,206.83,207.65,206.68,207.47,12387.0,191.8377,192.5983,191.6986,192.4313,12387.0
2023-04-20 10:50:00,207.54,207.64,207.21,207.45,9562.0,192.4963,192.589,192.1902,192.4128,9562.0
2023-04-20 11:00:00,207.47,207.47,206.97,207.12,12095.0,192.4313,192.4313,191.9676,192.1067,12095.0
2023-04-20 11:10:00,207.14,207.53,207.11,207.32,12662.0,192.1253,192.487,192.0974,192.2922,12662.0
2023-04-20 11:20:00,207.33,207.51,206.94,207.01,17437.0,192.3015,192.4684,191.9398,192.0047,17437.0
2023-04-20 11:30:00,207.03,207.23,206.63,207.0,26793.0,192.0232,192.2087,191.6522,191.9954,26793.0
2023-04-20 11:40:00,207.0,207.1,206.27,206.31,29642.0,191.9954,192.0882,191.3183,191.3554,29642.0
2023-04-20 11:50:00,206.23,206.39,205.86,206.35,15219.0,191.2812,191.4296,190.938,191.3925,15219.0
2023-04-20 12:00:00,206.39,206.62,206.2,206.45,16369.0,191.4296,191.643,191.2534,191.4853,16369.0
2023-04-20 12:10:00,206.38,206.49,206.22,206.4,5054.0,191.4204,191.5224,191.272,191.4389,5054.0
2023-04-20 12:20:00,206.39,206.62,206.2,206.43,24470.0,191.4296,191.643,191.2534,191.4667,24470.0
2023-04-20 12:30:00,206.43,206.61,206.4,206.4,9806.0,191.4667,191.6337,191.4389,191.4389,9806.0
2023-04-20 12:40:00,206.46,206.83,206.46,206.75,6587.0,191.4946,191.8377,191.4946,191.7635,6587.0
2023-04-20 12:50:00,206.75,206.96,206.74,206.88,10749.0,191.7635,191.9583,191.7543,191.8841,10749.0
2023-04-20 13:00:00,206.92,207.25,206.88,207.04,8655.0,191.9212,192.2273,191.8841,192.0325,8655.0
2023-04-20 13:10:00,207.0,207.27,206.93,207.27,4414.0,191.9954,192.2458,191.9305,192.2458,4414.0
2023-04-20 13:20:00,207.23,207.49,207.12,207.37,8007.0,192.2087,192.4499,192.1067,192.3386,8007.0
2023-04-20 13:30:00,207.48,207.62,207.35,207.35,6308.0,192.4406,192.5705,192.32,192.32,6308.0
2023-04-20 13:40:00,207.3,207.4,207.11,207.28,5800.0,192.2737,192.3664,192.0974,192.2551,5800.0
2023-04-20 13:50:00,207.21,207.44,207.14,207.14,5951.0,192.1902,192.4035,192.1253,192.1253,5951.0
2023-04-20 14:00:00,207.13,207.27,206.86,207.09,9054.0,192.116,192.2458,191.8656,192.0789,9054.0
2023-04-20 14:10:00,207.09,207.22,207.0,207.04,6794.0,192.0789,192.1995,191.9954,192.0325,6794.0
2023-04-20 14:20:00,207.06,207.23,206.94,207.01,5824.0,192.0511,192.2087,191.9398,192.0047,5824.0
2023-04-20 14:30:00,206.93,206.95,206.4,206.56,9837.0,191.9305,191.949,191.4389,191.5873,9837.0
2023-04-20 14:40:00,206.47,206.7,206.4,206.4,9338.0,191.5038,191.7172,191.4389,191.4389,9338.0
2023-04-20 14:50:00,206.49,206.7,206.4,206.5,6310.0,191.5224,191.7172,191.4389,191.5317,6310.0
2023-04-20 15:00:00,206.59,206.74,206.52,206.7,6908.0,191.6151,191.7543,191.5502,191.7172,6908.0
2023-04-20 15:10:00,206.61,206.62,205.83,205.85,11669.0,191.6337,191.643,190.9102,190.9288,11669.0
2023-04-20 15:20:00,205.85,206.01,205.08,205.29,23422.0,190.9288,191.0772,190.2146,190.4094,23422.0
2023-04-20 15:30:00,205.36,205.46,204.85,204.98,40742.0,190.4743,190.567,190.0013,190.1218,40742.0
2023-04-20 15:40:00,204.92,205.05,204.71,204.99,42144.0,190.0662,190.1868,189.8714,190.1311,42144.0
2023-04-20 15:50:00,204.95,205.9,204.84,205.63,115017.0,190.094,190.9751,189.992,190.7247,115017.0
2023-04-21 09:30:00,206.59,206.59,205.56,206.03,60277.0,191.6151,191.6151,190.6598,191.0957,60277.0
2023-04-21 09:40:00,206.03,206.58,205.32,205.32,22358.0,191.0957,191.6059,190.4372,190.4372,22358.0
2023-04-21 09:50:00,205.4,205.77,204.76,204.9,7832.0,190.5114,190.8546,189.9178,190.0476,7832.0
2023-04-21 10:00:00,205.06,205.17,204.41,204.51,15001.0,190.196,190.2981,189.5931,189.6859,15001.0
2023-04-21 10:10:00,204.54,204.74,204.02,204.45,13758.0,189.7137,189.8992,189.2314,189.6303,13758.0
2023-04-21 10:20:00,204.49,204.53,203.89,203.9,19795.0,189.6674,189.7045,189.1108,189.1201,19795.0
2023-04-21 10:30:00,203.87,204.08,203.62,203.93,8569.0,189.0923,189.2871,188.8604,189.1479,8569.0
2023-04-21 10:40:00,203.94,204.02,203.02,203.2,17423.0,189.1572,189.2314,188.3039,188.4709,17423.0
2023-04-21 10:50:00,203.18,203.41,202.83,203.06,15774.0,188.4523,188.6656,188.1277,188.341,15774.0
2023-04-21 11:00:00,203.03,203.76,202.93,203.59,51940.0,188.3132,188.9903,188.2204,188.8326,51940.0
2023-04-21 11:10:00,203.52,203.65,203.27,203.44,21697.0,188.7677,188.8882,188.5358,188.6935,21697.0
2023-04-21 11:20:00,203.43,203.53,203.16,203.43,19868.0,188.6842,188.7769,188.4338,188.6842,19868.0
2023-04-21 11:30:00,203.51,204.35,203.44,204.09,15478.0,188.7584,189.5375,188.6935,189.2963,15478.0
2023-04-21 11:40:00,204.09,204.37,203.85,203.95,25873.0,189.2963,189.556,189.0737,189.1665,25873.0
2023-04-21 11:50:00,203.99,204.35,203.94,204.18,8710.0,189.2036,189.5375,189.1572,189.3798,8710.0
2023-04-21 12:00:00,204.18,204.85,204.16,204.35,11815.0,189.3798,190.0013,189.3613,189.5375,11815.0
2023-04-21 12:10:00,204.35,204.37,204.06,204.19,30125.0,189.5375,189.556,189.2685,189.3891,30125.0
2023-04-21 12:20:00,204.23,204.23,203.91,204.12,28356.0,189.4262,189.4262,189.1294,189.3242,28356.0
2023-04-21 12:30:00,204.16,204.21,203.92,204.08,16127.0,189.3613,189.4076,189.1387,189.2871,16127.0
2023-04-21 12:40:00,204.14,204.19,203.99,204.06,25297.0,189.3427,189.3891,189.2036,189.2685,25297.0
2023-04-21 12:50:00,204.02,204.18,203.92,203.96,16123.0,189.2314,189.3798,189.1387,189.1758,16123.0
2023-04-21 13:00:00,203.94,204.05,203.85,203.93,22094.0,189.1572,189.2592,189.0737,189.1479,22094.0
2023-04-21 13:10:00,204.0,204.05,203.74,203.96,23676.0,189.2129,189.2592,188.9717,189.1758,23676.0
2023-04-21 13:20:00,203.93,204.02,203.63,203.64,19137.0,189.1479,189.2314,188.8697,188.879,19137.0
2023-04-21 13:30:00,203.67,204.07,203.67,203.76,38414.0,188.9068,189.2778,188.9068,188.9903,38414.0
2023-04-21 13:40:00,203.81,204.09,203.7,204.05,43723.0,189.0366,189.2963,188.9346,189.2592,43723.0
2023-04-21 13:50:00,204.05,204.06,203.74,203.74,44442.0,189.2592,189.2685,188.9717,188.9717,44442.0
2023-04-21 14:00:00,203.78,204.02,203.68,203.81,54104.0,189.0088,189.2314,188.9161,189.0366,54104.0
2023-04-21 14:10:00,203.81,203.98,203.7,203.75,22521.0,189.0366,189.1943,188.9346,188.981,22521.0
2023-04-21 14:20:00,203.79,203.97,203.62,203.69,41605.0,189.0181,189.185,188.8604,188.9253,41605.0
2023-04-21 14:30:00,203.69,203.85,203.58,203.58,21887.0,188.9253,189.0737,188.8233,188.8233,21887.0
2023-04-21 14:40:00,203.62,203.73,203.41,203.7,24026.0,188.8604,188.9624,188.6656,188.9346,24026.0
2023-04-21 14:50:00,203.74,203.8,203.64,203.72,18597.0,188.9717,189.0274,188.879,188.9532,18597.0
2023-04-21 15:00:00,203.72,204.12,203.71,203.88,25131.0,188.9532,189.3242,188.9439,189.1016,25131.0
2023-04-21 15:10:00,203.87,204.18,203.82,203.99,14748.0,189.0923,189.3798,189.0459,189.2036,14748.0
2023-04-21 15:20:00,203.99,204.05,203.78,203.9,31364.0,189.2036,189.2592,189.0088,189.1201,31364.0
2023-04-21 15:30:00,203.89,204.2,203.78,203.78,35078.0,189.1108,189.3984,189.0088,189.0088,35078.0
2023-04-21 15:40:00,203.78,203.91,203.56,203.72,47158.0,189.0088,189.1294,188.8048,188.9532,47158.0
2023-04-21 15:50:00,203.75,204.19,203.53,204.14,162478.0,188.981,189.3891,188.7769,189.3427,162478.0
2023-04-24 09:30:00,204.29,205.01,203.88,203.88,37864.0,189.4818,190.1497,189.1016,189.1016,37864.0
2023-04-24 09:40:00,203.92,203.98,202.75,202.95,26279.0,189.1387,189.1943,188.0535,188.239,26279.0
2023-04-24 09:50:00,202.89,203.09,201.75,201.87,23668.0,188.1833,188.3688,187.126,187.2373,23668.0
2023-04-24 10:00:00,201.86,202.49,201.75,202.44,40166.0,187.228,187.8123,187.126,187.7659,40166.0
2023-04-24 10:10:00,202.37,202.74,202.25,202.74,15707.0,187.701,188.0442,187.5897,188.0442,15707.0
2023-04-24 10:20:00,202.64,202.81,202.14,202.31,8227.0,187.9514,188.1091,187.4877,187.6454,8227.0
2023-04-24 10:30:00,202.33,202.71,202.12,202.23,10848.0,187.6639,188.0164,187.4691,187.5712,10848.0
2023-04-24 10:40:00,202.28,202.62,202.19,202.46,41948.0,187.6175,187.9329,187.5341,187.7845,41948.0
2023-04-24 10:50:00,202.52,202.68,202.23,202.24,20587.0,187.8401,187.9886,187.5712,187.5804,20587.0
2023-04-24 11:00:00,202.18,202.21,201.97,202.02,8435.0,187.5248,187.5526,187.33,187.3764,8435.0
2023-04-24 11:10:00,202.06,202.38,201.94,202.38,13621.0,187.4135,187.7103,187.3022,187.7103,13621.0
2023-04-24 11:20:00,202.34,202.44,202.25,202.4,6610.0,187.6732,187.7659,187.5897,187.7288,6610.0
2023-04-24 11:30:00,202.35,202.42,202.19,202.24,6909.0,187.6825,187.7474,187.5341,187.5804,6909.0
2023-04-24 11:40:00,202.24,202.51,202.11,202.51,7417.0,187.5804,187.8309,187.4599,187.8309,7417.0
2023-04-24 11:50:00,202.46,202.95,202.46,202.83,9770.0,187.7845,188.239,187.7845,188.1277,9770.0
2023-04-24 12:00:00,202.81,203.22,202.8,203.11,5363.0,188.1091,188.4894,188.0999,188.3874,5363.0
2023-04-24 12:10:00,203.08,203.15,202.72,202.95,7170.0,188.3596,188.4245,188.0257,188.239,7170.0
2023-04-24 12:20:00,203.07,203.47,203.07,203.47,6471.0,188.3503,188.7213,188.3503,188.7213,6471.0
2023-04-24 12:30:00,203.47,203.65,203.3,203.65,8240.0,188.7213,188.8882,188.5636,188.8882,8240.0
2023-04-24 12:40:00,203.65,203.67,203.1,203.18,15263.0,188.8882,188.9068,188.3781,188.4523,15263.0
2023-04-24 12:50:00,203.24,203.71,203.15,203.59,18631.0,188.508,188.9439,188.4245,188.8326,18631.0
2023-04-24 13:00:00,203.59,203.69,203.42,203.44,7322.0,188.8326,188.9253,188.6749,188.6935,7322.0
2023-04-24 13:10:00,203.42,203.57,203.24,203.34,12261.0,188.6749,188.814,188.508,188.6007,12261.0
2023-04-24 13:20:00,203.39,203.58,203.31,203.48,7585.0,188.6471,188.8233,188.5729,188.7306,7585.0
2023-04-24 13:30:00,203.53,203.93,203.53,203.93,6620.0,188.7769,189.1479,188.7769,189.1479,6620.0
2023-04-24 13:40:00,203.93,203.94,203.78,203.87,12308.0,189.1479,189.1572,189.0088,189.0923,12308.0
2023-04-24 13:50:00,203.95,204.19,203.89,204.0,12393.0,189.1665,189.3891,189.1108,189.2129,12393.0
2023-04-24 14:00:00,204.01,204.06,203.64,203.69,14872.0,189.2221,189.2685,188.879,188.9253,14872.0
2023-04-24 14:10:00,203.68,203.8,203.49,203.49,17265.0,188.9161,189.0274,188.7398,188.7398,17265.0
2023-04-24 14:20:00,203.5,203.53,203.18,203.33,13307.0,188.7491,188.7769,188.4523,188.5914,13307.0
2023-04-24 14:30:00,203.42,203.49,202.97,203.02,10538.0,188.6749,188.7398,188.2575,188.3039,10538.0
2023-04-24 14:40:00,203.01,203.04,202.65,202.72,11749.0,188.2946,188.3225,187.9607,188.0257,11749.0
2023-04-24 14:50:00,202.78,202.96,202.68,202.79,17939.0,188.0813,188.2483,187.9886,188.0906,17939.0
2023-04-24 15:00:00,202.8,203.07,202.77,203.07,6173.0,188.0999,188.3503,188.072,188.3503,6173.0
2023-04-24 15:10:00,203.13,203.39,203.01,203.19,13658.0,188.4059,188.6471,188.2946,188.4616,13658.0
2023-04-24 15:20:00,203.21,203.22,202.83,203.06,21251.0,188.4801,188.4894,188.1277,188.341,21251.0
2023-04-24 15:30:00,202.99,203.32,202.98,203.15,21023.0,188.2761,188.5822,188.2668,188.4245,21023.0
2023-04-24 15:40:00,203.21,203.9,203.18,203.86,42136.0,188.4801,189.1201,188.4523,189.083,42136.0
2023-04-24 15:50:00,203.83,204.1,203.62,203.95,138056.0,189.0552,189.3056,188.8604,189.1665,138056.0
2023-04-25 09:30:00,203.38,204.94,203.36,204.46,26676.0,188.6378,190.0847,188.6193,189.6395,26676.0
2023-04-25 09:40:00,204.57,204.69,203.8,203.89,15807.0,189.7416,189.8529,189.0274,189.1108,15807.0
2023-04-25 09:50:00,203.75,204.49,203.71,204.32,18963.0,188.981,189.6674,188.9439,189.5097,18963.0
2023-04-25 10:00:00,204.36,204.48,203.64,204.16,25414.0,189.5468,189.6581,188.879,189.3613,25414.0
2023-04-25 10:10:00,204.15,204.16,203.51,203.81,10222.0,189.352,189.3613,188.7584,189.0366,10222.0
2023-04-25 10:20:00,203.75,204.22,203.75,204.15,10549.0,188.981,189.4169,188.981,189.352,10549.0
2023-04-25 10:30:00,204.26,204.33,203.5,203.52,14119.0,189.454,189.5189,188.7491,188.7677,14119.0
2023-04-25 10:40:00,203.58,203.58,202.85,202.9,7288.0,188.8233,188.8233,188.1462,188.1926,7288.0
2023-04-25 10:50:00,202.93,203.08,202.55,202.74,14131.0,188.2204,188.3596,187.868,188.0442,14131.0
2023-04-25 11:00:00,202.78,203.2,202.66,203.2,13702.0,188.0813,188.4709,187.97,188.4709,13702.0
2023-04-25 11:10:00,203.15,203.96,203.07,203.95,24310.0,188.4245,189.1758,188.3503,189.1665,24310.0
2023-04-25 11:20:00,203.99,203.99,203.59,203.66,17786.0,189.2036,189.2036,188.8326,188.8975,17786.0
2023-04-25 11:30:00,203.66,204.19,203.48,204.17,12687.0,188.8975,189.3891,188.7306,189.3705,12687.0
2023-04-25 11:40:00,204.17,204.72,204.17,204.52,11887.0,189.3705,189.8807,189.3705,189.6952,11887.0
2023-04-25 11:50:00,204.56,204.67,204.34,204.49,8536.0,189.7323,189.8343,189.5282,189.6674,8536.0
2023-04-25 12:00:00,204.43,204.7,204.43,204.64,10207.0,189.6117,189.8621,189.6117,189.8065,10207.0
2023-04-25 12:10:00,204.63,204.85,204.53,204.76,10958.0,189.7972,190.0013,189.7045,189.9178,10958.0
2023-04-25 12:20:00,204.81,205.12,204.7,204.71,14694.0,189.9642,190.2517,189.8621,189.8714,14694.0
2023-04-25 12:30:00,204.71,204.71,204.11,204.28,14786.0,189.8714,189.8714,189.3149,189.4726,14786.0
2023-04-25 12:40:00,204.35,204.55,204.09,204.12,11376.0,189.5375,189.723,189.2963,189.3242,11376.0
2023-04-25 12:50:00,204.08,204.08,203.64,203.82,14691.0,189.2871,189.2871,188.879,189.0459,14691.0
2023-04-25 13:00:00,203.81,203.95,203.67,203.68,11754.0,189.0366,189.1665,188.9068,188.9161,11754.0
2023-04-25 13:10:00,203.61,203.82,203.04,203.28,11545.0,188.8511,189.0459,188.3225,188.5451,11545.0
2023-04-25 13:20:00,203.3,203.35,202.83,203.15,15795.0,188.5636,188.61,188.1277,188.4245,15795.0
2023-04-25 13:30:00,203.14,203.15,202.84,202.88,10587.0,188.4152,188.4245,188.137,188.1741,10587.0
2023-04-25 13:40:00,202.87,202.91,202.65,202.82,10502.0,188.1648,188.2019,187.9607,188.1184,10502.0
2023-04-25 13:50:00,202.81,202.82,202.6,202.62,14386.0,188.1091,188.1184,187.9143,187.9329,14386.0
2023-04-25 14:00:00,202.59,202.89,202.38,202.56,12148.0,187.9051,188.1833,187.7103,187.8772,12148.0
2023-04-25 14:10:00,202.57,202.94,202.55,202.73,11916.0,187.8865,188.2297,187.868,188.0349,11916.0
2023-04-25 14:20:00,202.74,203.01,202.59,202.99,11474.0,188.0442,188.2946,187.9051,188.2761,11474.0
2023-04-25 14:30:00,202.99,203.05,202.74,202.8,20115.0,188.2761,188.3317,188.0442,188.0999,20115.0
2023-04-25 14:40:00,202.8,202.8,202.35,202.59,15545.0,188.0999,188.0999,187.6825,187.9051,15545.0
2023-04-25 14:50:00,202.62,202.76,202.39,202.5,14503.0,187.9329,188.0628,187.7196,187.8216,14503.0
2023-04-25 15:00:00,202.47,203.0,202.45,202.71,17580.0,187.7938,188.2854,187.7752,188.0164,17580.0
2023-04-25 15:10:00,202.74,202.91,202.66,202.87,13737.0,188.0442,188.2019,187.97,188.1648,13737.0
2023-04-25 15:20:00,202.77,202.86,202.61,202.69,18866.0,188.072,188.1555,187.9236,187.9978,18866.0
2023-04-25 15:30:00,202.72,202.82,202.5,202.66,21154.0,188.0257,188.1184,187.8216,187.97,21154.0
2023-04-25 15:40:00,202.67,202.67,202.09,202.09,39919.0,187.9793,187.9793,187.4413,187.4413,39919.0
2023-04-25 15:50:00,201.97,202.3,201.59,201.84,129854.0,187.33,187.6361,186.9776,187.2094,129854.0
2023-04-26 09:30:00,202.55,206.47,202.55,205.31,70117.0,187.868,191.5038,187.868,190.4279,70117.0
2023-04-26 09:40:00,205.31,205.83,203.7,203.72,39507.0,190.4279,190.9102,188.9346,188.9532,39507.0
2023-04-26 09:50:00,203.62,203.88,201.57,202.39,56762.0,188.8604,189.1016,186.959,187.7196,56762.0
2023-04-26 10:00:00,202.51,203.1,201.72,202.75,61055.0,187.8309,188.3781,187.0981,188.0535,61055.0
2023-04-26 10:10:00,202.87,203.64,202.53,202.98,41167.0,188.1648,188.879,187.8494,188.2668,41167.0
2023-04-26 10:20:00,202.98,203.13,201.53,202.03,44153.0,188.2668,188.4059,186.9219,187.3857,44153.0
2023-04-26 10:30:00,202.0,203.08,202.0,203.01,20006.0,187.3578,188.3596,187.3578,188.2946,20006.0
2023-04-26 10:40:00,203.08,203.08,202.19,202.25,31643.0,188.3596,188.3596,187.5341,187.5897,31643.0
2023-04-26 10:50:00,202.34,203.13,202.34,202.91,24291.0,187.6732,188.4059,187.6732,188.2019,24291.0
2023-04-26 11:00:00,202.93,203.32,202.42,203.03,24619.0,188.2204,188.5822,187.7474,188.3132,24619.0
2023-04-26 11:10:00,203.14,203.2,202.76,203.12,13911.0,188.4152,188.4709,188.0628,188.3967,13911.0
2023-04-26 11:20:00,203.13,203.27,202.87,203.08,20158.0,188.4059,188.5358,188.1648,188.3596,20158.0
2023-04-26 11:30:00,203.12,203.24,202.87,203.06,58980.0,188.3967,188.508,188.1648,188.341,58980.0
2023-04-26 11:40:00,202.99,203.5,202.99,203.14,16714.0,188.2761,188.7491,188.2761,188.4152,16714.0
2023-04-26 11:50:00,203.25,203.42,202.84,202.93,49168.0,188.5172,188.6749,188.137,188.2204,49168.0
2023-04-26 12:00:00,203.09,203.25,202.87,203.0,38791.0,188.3688,188.5172,188.1648,188.2854,38791.0
2023-04-26 12:10:00,202.89,203.26,202.89,202.98,19793.0,188.1833,188.5265,188.1833,188.2668,19793.0
2023-04-26 12:20:00,203.0,203.03,202.65,202.76,6796.0,188.2854,188.3132,187.9607,188.0628,6796.0
2023-04-26 12:30:00,202.77,202.94,202.62,202.87,6537.0,188.072,188.2297,187.9329,188.1648,6537.0
2023-04-26 12:40:00,202.94,203.05,202.85,202.89,9846.0,188.2297,188.3317,188.1462,188.1833,9846.0
2023-04-26 12:50:00,202.84,203.0,202.51,202.61,6944.0,188.137,188.2854,187.8309,187.9236,6944.0
2023-04-26 13:00:00,202.68,202.91,202.61,202.91,8472.0,187.9886,188.2019,187.9236,188.2019,8472.0
2023-04-26 13:10:00,202.85,203.1,202.61,203.05,18537.0,188.1462,188.3781,187.9236,188.3317,18537.0
2023-04-26 13:20:00,202.99,203.09,202.62,202.89,8467.0,188.2761,188.3688,187.9329,188.1833,8467.0
2023-04-26 13:30:00,202.86,203.34,202.76,203.27,11248.0,188.1555,188.6007,188.0628,188.5358,11248.0
2023-04-26 13:40:00,203.25,203.5,202.94,202.94,6203.0,188.5172,188.7491,188.2297,188.2297,6203.0
2023-04-26 13:50:00,202.84,202.86,202.39,202.5,11861.0,188.137,188.1555,187.7196,187.8216,11861.0
2023-04-26 14:00:00,202.5,202.5,201.84,201.84,11130.0,187.8216,187.8216,187.2094,187.2094,11130.0
2023-04-26 14:10:00,201.84,202.53,201.73,202.45,15190.0,187.2094,187.8494,187.1074,187.7752,15190.0
2023-04-26 14:20:00,202.35,202.54,202.31,202.42,19750.0,187.6825,187.8587,187.6454,187.7474,19750.0
2023-04-26 14:30:00,202.39,202.5,201.81,201.95,12228.0,187.7196,187.8216,187.1816,187.3115,12228.0
2023-04-26 14:40:00,201.88,202.06,201.69,202.0,13476.0,187.2465,187.4135,187.0703,187.3578,13476.0
2023-04-26 14:50:00,202.06,202.32,201.79,201.83,16225.0,187.4135,187.6546,187.1631,187.2002,16225.0
2023-04-26 15:00:00,201.8,201.86,201.51,201.63,9749.0,187.1723,187.228,186.9034,187.0147,9749.0
2023-04-26 15:10:00,201.66,202.0,201.52,201.88,17791.0,187.0425,187.3578,186.9126,187.2465,17791.0
2023-04-26 15:20:00,201.8,202.24,201.78,201.88,39397.0,187.1723,187.5804,187.1538,187.2465,39397.0
2023-04-26 15:30:00,201.92,201.92,201.07,201.19,47235.0,187.2836,187.2836,186.4953,186.6066,47235.0
2023-04-26 15:40:00,201.19,201.19,200.35,200.4,35977.0,186.6066,186.6066,185.8274,185.8738,35977.0
2023-04-26 15:50:00,200.39,200.57,200.08,200.31,111375.0,185.8645,186.0315,185.577,185.7903,111375.0
2023-04-27 09:30:00,200.34,203.44,200.34,202.08,50461.0,185.8182,188.6935,185.8182,187.432,50461.0
2023-04-27 09:40:00,202.28,202.78,201.87,202.78,36006.0,187.6175,188.0813,187.2373,188.0813,36006.0
2023-04-27 09:50:00,202.79,203.6,202.65,203.59,15039.0,188.0906,188.8419,187.9607,188.8326,15039.0
2023-04-27 10:00:00,203.58,204.65,203.35,204.24,45126.0,188.8233,189.8158,188.61,189.4355,45126.0
2023-04-27 10:10:00,204.31,204.38,203.76,203.89,18788.0,189.5004,189.5653,188.9903,189.1108,18788.0
2023-04-27 10:20:00,203.89,203.89,202.9,203.27,18848.0,189.1108,189.1108,188.1926,188.5358,18848.0
2023-04-27 10:30:00,203.26,203.36,202.94,203.18,30264.0,188.5265,188.6193,188.2297,188.4523,30264.0
2023-04-27 10:40:00,203.12,203.3,202.99,203.24,14837.0,188.3967,188.5636,188.2761,188.508,14837.0
2023-04-27 10:50:00,203.24,203.59,203.01,203.53,24385.0,188.508,188.8326,188.2946,188.7769,24385.0
2023-04-27 11:00:00,203.6,203.6,203.19,203.31,8760.0,188.8419,188.8419,188.4616,188.5729,8760.0
2023-04-27 11:10:00,203.3,203.79,203.14,203.51,23167.0,188.5636,189.0181,188.4152,188.7584,23167.0
2023-04-27 11:20:00,203.51,204.37,203.43,204.26,8836.0,188.7584,189.556,188.6842,189.454,8836.0
2023-04-27 11:30:00,204.3,204.59,204.12,204.16,7910.0,189.4911,189.7601,189.3242,189.3613,7910.0
2023-04-27 11:40:00,204.12,204.44,204.12,204.25,6650.0,189.3242,189.621,189.3242,189.4447,6650.0
2023-04-27 11:50:00,204.3,204.36,204.15,204.27,10250.0,189.4911,189.5468,189.352,189.4633,10250.0
2023-04-27 12:00:00,204.28,204.84,204.27,204.84,10754.0,189.4726,189.992,189.4633,189.992,10754.0
2023-04-27 12:10:00,204.87,205.08,204.63,204.87,8691.0,190.0198,190.2146,189.7972,190.0198,8691.0
2023-04-27 12:20:00,204.86,204.98,204.48,204.49,8886.0,190.0105,190.1218,189.6581,189.6674,8886.0
2023-04-27 12:30:00,204.55,204.59,204.27,204.27,9312.0,189.723,189.7601,189.4633,189.4633,9312.0
2023-04-27 12:40:00,204.19,204.4,204.12,204.19,8432.0,189.3891,189.5839,189.3242,189.3891,8432.0
2023-04-27 12:50:00,204.23,204.97,204.22,204.72,10093.0,189.4262,190.1126,189.4169,189.8807,10093.0
2023-04-27 13:00:00,204.65,204.87,204.61,204.62,9811.0,189.8158,190.0198,189.7787,189.7879,9811.0
2023-04-27 13:10:00,204.55,204.83,204.44,204.8,10922.0,189.723,189.9827,189.621,189.9549,10922.0
2023-04-27 13:20:00,204.68,205.0,204.68,204.91,16721.0,189.8436,190.1404,189.8436,190.0569,16721.0
2023-04-27 13:30:00,204.91,205.0,204.73,204.79,13300.0,190.0569,190.1404,189.89,189.9456,13300.0
2023-04-27 13:40:00,204.83,204.88,204.52,204.72,9825.0,189.9827,190.0291,189.6952,189.8807,9825.0
2023-04-27 13:50:00,204.76,204.95,204.68,204.68,8403.0,189.9178,190.094,189.8436,189.8436,8403.0
2023-04-27 14:00:00,204.59,204.72,204.49,204.49,8571.0,189.7601,189.8807,189.6674,189.6674,8571.0
2023-04-27 14:10:00,204.6,204.77,204.4,204.72,8879.0,189.7694,189.9271,189.5839,189.8807,8879.0
2023-04-27 14:20:00,204.74,205.01,204.67,204.98,30746.0,189.8992,190.1497,189.8343,190.1218,30746.0
2023-04-27 14:30:00,204.97,205.29,204.95,205.0,14146.0,190.1126,190.4094,190.094,190.1404,14146.0
2023-04-27 14:40:00,205.08,205.09,204.75,204.95,18982.0,190.2146,190.2239,189.9085,190.094,18982.0
2023-04-27 14:50:00,204.97,205.67,204.95,205.67,12006.0,190.1126,190.7618,190.094,190.7618,12006.0
2023-04-27 15:00:00,205.67,205.83,205.48,205.57,9524.0,190.7618,190.9102,190.5856,190.6691,9524.0
2023-04-27 15:10:00,205.54,205.69,205.21,205.53,11063.0,190.6412,190.7804,190.3352,190.632,11063.0
2023-04-27 15:20:00,205.51,205.96,205.5,205.67,22957.0,190.6134,191.0308,190.6041,190.7618,22957.0
2023-04-27 15:30:00,205.65,205.69,205.03,205.11,23240.0,190.7433,190.7804,190.1682,190.2424,23240.0
2023-04-27 15:40:00,205.18,205.51,205.06,205.47,29481.0,190.3073,190.6134,190.196,190.5763,29481.0
2023-04-27 15:50:00,205.36,205.78,205.11,205.64,118974.0,190.4743,190.8638,190.2424,190.734,118974.0
2023-04-28 09:30:00,205.66,205.66,204.49,205.33,60700.0,190.7525,190.7525,189.6674,190.4465,60700.0
2023-04-28 09:40:00,205.33,206.56,205.33,206.32,27341.0,190.4465,191.5873,190.4465,191.3647,27341.0
2023-04-28 09:50:00,206.17,206.36,205.66,205.68,26708.0,191.2256,191.4018,190.7525,190.7711,26708.0
2023-04-28 10:00:00,205.65,206.31,205.47,206.1,26088.0,190.7433,191.3554,190.5763,191.1606,26088.0
2023-04-28 10:10:00,206.15,206.31,205.61,206.28,41249.0,191.207,191.3554,190.7062,191.3276,41249.0
2023-04-28 10:20:00,206.29,206.61,205.91,206.15,20142.0,191.3369,191.6337,190.9844,191.207,20142.0
2023-04-28 10:30:00,206.1,206.24,205.32,205.69,22691.0,191.1606,191.2905,190.4372,190.7804,22691.0
2023-04-28 10:40:00,205.75,206.2,205.55,205.84,19573.0,190.836,191.2534,190.6505,190.9195,19573.0
2023-04-28 10:50:00,206.01,206.53,205.52,205.78,14731.0,191.0772,191.5595,190.6227,190.8638,14731.0
2023-04-28 11:00:00,205.78,205.99,205.09,205.87,22297.0,190.8638,191.0586,190.2239,190.9473,22297.0
2023-04-28 11:10:00,205.81,206.14,205.21,205.42,18969.0,190.8917,191.1977,190.3352,190.5299,18969.0
2023-04-28 11:20:00,205.43,205.62,205.16,205.31,23132.0,190.5392,190.7154,190.2888,190.4279,23132.0
2023-04-28 11:30:00,205.5,205.75,205.41,205.41,13685.0,190.6041,190.836,190.5207,190.5207,13685.0
2023-04-28 11:40:00,205.36,205.57,205.07,205.36,21539.0,190.4743,190.6691,190.2053,190.4743,21539.0
2023-04-28 11:50:00,205.36,205.76,205.35,205.6,11011.0,190.4743,190.8453,190.465,190.6969,11011.0
2023-04-28 12:00:00,205.65,205.72,205.41,205.69,10049.0,190.7433,190.8082,190.5207,190.7804,10049.0
2023-04-28 12:10:00,205.76,205.94,205.39,205.43,11541.0,190.8453,191.0122,190.5021,190.5392,11541.0
2023-04-28 12:20:00,205.43,205.45,205.17,205.38,12279.0,190.5392,190.5578,190.2981,190.4928,12279.0
2023-04-28 12:30:00,205.38,205.41,205.14,205.28,13322.0,190.4928,190.5207,190.2702,190.4001,13322.0
2023-04-28 12:40:00,205.28,205.61,205.25,205.5,22389.0,190.4001,190.7062,190.3723,190.6041,22389.0
2023-04-28 12:50:00,205.51,205.67,205.3,205.45,14410.0,190.6134,190.7618,190.4186,190.5578,14410.0
2023-04-28 13:00:00,205.41,205.41,204.89,204.91,17501.0,190.5207,190.5207,190.0384,190.0569,17501.0
2023-04-28 13:10:00,204.97,205.31,204.86,205.24,14044.0,190.1126,190.4279,190.0105,190.363,14044.0
2023-04-28 13:20:00,205.16,205.18,204.93,205.11,14306.0,190.2888,190.3073,190.0755,190.2424,14306.0
2023-04-28 13:30:00,205.12,205.4,205.0,205.25,13833.0,190.2517,190.5114,190.1404,190.3723,13833.0
2023-04-28 13:40:00,205.17,205.23,204.6,204.6,15419.0,190.2981,190.3537,189.7694,189.7694,15419.0
2023-04-28 13:50:00,204.6,204.66,204.11,204.59,18381.0,189.7694,189.825,189.3149,189.7601,18381.0
2023-04-28 14:00:00,204.61,204.95,204.43,204.53,33438.0,189.7787,190.094,189.6117,189.7045,33438.0
2023-04-28 14:10:00,204.45,204.45,203.91,204.18,15044.0,189.6303,189.6303,189.1294,189.3798,15044.0
2023-04-28 14:20:00,204.19,204.24,203.6,203.84,23169.0,189.3891,189.4355,188.8419,189.0645,23169.0
2023-04-28 14:30:00,203.89,203.91,203.32,203.84,20861.0,189.1108,189.1294,188.5822,189.0645,20861.0
2023-04-28 14:40:00,203.84,204.01,203.51,203.79,14217.0,189.0645,189.2221,188.7584,189.0181,14217.0
2023-04-28 14:50:00,203.73,204.16,203.7,204.12,16452.0,188.9624,189.3613,188.9346,189.3242,16452.0
2023-04-28 15:00:00,204.18,204.24,203.86,204.23,27805.0,189.3798,189.4355,189.083,189.4262,27805.0
2023-04-28 15:10:00,204.18,204.38,204.07,204.21,27698.0,189.3798,189.5653,189.2778,189.4076,27698.0
2023-04-28 15:20:00,204.24,204.25,203.64,203.81,33667.0,189.4355,189.4447,188.879,189.0366,33667.0
2023-04-28 15:30:00,203.82,204.2,203.72,204.09,40706.0,189.0459,189.3984,188.9532,189.2963,40706.0
2023-04-28 15:40:00,204.09,204.27,203.88,203.9,73892.0,189.2963,189.4633,189.1016,189.1201,73892.0
2023-04-28 15:50:00,203.93,204.38,203.75,204.37,228764.0,189.1479,189.5653,188.981,189.556,228764.0
2023-05-01 09:30:00,203.29,204.0,202.3,202.77,22653.0,188.5543,189.2129,187.6361,188.072,22653.0
2023-05-01 09:40:00,202.95,203.31,202.65,203.04,12031.0,188.239,188.5729,187.9607,188.3225,12031.0
2023-05-01 09:50:00,203.04,203.37,202.5,203.21,17585.0,188.3225,188.6285,187.8216,188.4801,17585.0
2023-05-01 10:00:00,203.11,203.11,202.36,202.86,21056.0,188.3874,188.3874,187.6917,188.1555,21056.0
2023-05-01 10:10:00,202.91,202.94,202.34,202.34,11901.0,188.2019,188.2297,187.6732,187.6732,11901.0
2023-05-01 10:20:00,202.25,202.43,201.83,202.33,11195.0,187.5897,187.7567,187.2002,187.6639,11195.0
2023-05-01 10:30:00,202.4,202.54,202.07,202.11,15984.0,187.7288,187.8587,187.4228,187.4599,15984.0
2023-05-01 10:40:00,202.11,202.27,201.84,202.01,21570.0,187.4599,187.6083,187.2094,187.3671,21570.0
2023-05-01 10:50:00,201.98,202.6,201.66,202.6,35974.0,187.3393,187.9143,187.0425,187.9143,35974.0
2023-05-01 11:00:00,202.6,202.85,202.25,202.61,27245.0,187.9143,188.1462,187.5897,187.9236,27245.0
2023-05-01 11:10:00,202.64,202.87,202.57,202.71,23057.0,187.9514,188.1648,187.8865,188.0164,23057.0
2023-05-01 11:20:00,202.55,203.09,202.55,202.81,16247.0,187.868,188.3688,187.868,188.1091,16247.0
2023-05-01 11:30:00,202.72,202.72,202.3,202.6,10838.0,188.0257,188.0257,187.6361,187.9143,10838.0
2023-05-01 11:40:00,202.66,202.95,202.59,202.88,11327.0,187.97,188.239,187.9051,188.1741,11327.0
2023-05-01 11:50:00,202.84,202.95,202.68,202.95,8559.0,188.137,188.239,187.9886,188.239,8559.0
2023-05-01 12:00:00,202.94,203.02,202.76,202.88,10570.0,188.2297,188.3039,188.0628,188.1741,10570.0
2023-05-01 12:10:00,202.89,202.89,202.39,202.71,11394.0,188.1833,188.1833,187.7196,188.0164,11394.0
2023-05-01 12:20:00,202.74,202.93,202.67,202.77,11174.0,188.0442,188.2204,187.9793,188.072,11174.0
2023-05-01 12:30:00,202.74,203.0,202.68,202.82,11596.0,188.0442,188.2854,187.9886,188.1184,11596.0
2023-05-01 12:40:00,202.75,203.0,202.4,202.45,15754.0,188.0535,188.2854,187.7288,187.7752,15754.0
2023-05-01 12:50:00,202.51,202.65,202.4,202.48,10838.0,187.8309,187.9607,187.7288,187.803,10838.0
2023-05-01 13:00:00,202.36,202.54,202.17,202.27,19405.0,187.6917,187.8587,187.5155,187.6083,19405.0
2023-05-01 13:10:00,202.27,202.32,201.95,202.13,24373.0,187.6083,187.6546,187.3115,187.4784,24373.0
2023-05-01 13:20:00,202.19,202.36,202.05,202.09,17270.0,187.5341,187.6917,187.4042,187.4413,17270.0
2023-05-01 13:30:00,202.06,202.16,201.94,202.11,12412.0,187.4135,187.5062,187.3022,187.4599,12412.0
2023-05-01 13:40:00,202.12,202.15,201.91,202.07,22461.0,187.4691,187.497,187.2744,187.4228,22461.0
2023-05-01 13:50:00,202.02,202.14,201.89,201.9,19329.0,187.3764,187.4877,187.2558,187.2651,19329.0
2023-05-01 14:00:00,201.91,201.94,201.58,201.66,13390.0,187.2744,187.3022,186.9683,187.0425,13390.0
2023-05-01 14:10:00,201.64,201.67,201.4,201.63,14047.0,187.0239,187.0518,186.8013,187.0147,14047.0
2023-05-01 14:20:00,201.65,201.68,201.44,201.61,23238.0,187.0332,187.061,186.8384,186.9961,23238.0
2023-05-01 14:30:00,201.63,201.64,200.95,200.98,19698.0,187.0147,187.0239,186.384,186.4118,19698.0
2023-05-01 14:40:00,201.1,201.21,200.9,201.18,13752.0,186.5231,186.6251,186.3376,186.5973,13752.0
2023-05-01 14:50:00,201.21,201.27,200.97,201.03,27864.0,186.6251,186.6808,186.4025,186.4582,27864.0
2023-05-01 15:00:00,201.1,201.23,200.94,201.14,26365.0,186.5231,186.6437,186.3747,186.5602,26365.0
2023-05-01 15:10:00,201.19,201.21,200.88,200.92,28118.0,186.6066,186.6251,186.319,186.3561,28118.0
2023-05-01 15:20:00,200.94,201.07,200.5,200.53,28357.0,186.3747,186.4953,185.9666,185.9944,28357.0
2023-05-01 15:30:00,200.49,200.63,200.04,200.05,59288.0,185.9573,186.0871,185.5399,185.5492,59288.0
2023-05-01 15:40:00,200.01,200.2,199.74,200.12,83770.0,185.5121,185.6883,185.2617,185.6141,83770.0
2023-05-01 15:50:00,200.18,200.52,199.36,199.43,227438.0,185.6698,185.9851,184.9092,184.9741,227438.0
2023-05-02 09:30:00,199.67,201.74,199.67,200.24,48262.0,185.1967,187.1167,185.1967,185.7254,48262.0
2023-05-02 09:40:00,199.95,200.02,199.0,199.62,52060.0,185.4564,185.5214,184.5753,185.1504,52060.0
2023-05-02 09:50:00,199.62,201.17,199.17,201.16,54656.0,185.1504,186.588,184.733,186.5787,54656.0
2023-05-02 10:00:00,200.98,201.37,200.1,200.11,50345.0,186.4118,186.7735,185.5956,185.6048,50345.0
2023-05-02 10:10:00,200.01,200.53,199.62,199.98,34144.0,185.5121,185.9944,185.1504,185.4843,34144.0
2023-05-02 10:20:00,200.02,200.1,199.53,199.63,32083.0,185.5214,185.5956,185.0669,185.1596,32083.0
2023-05-02 10:30:00,199.52,199.77,198.69,198.82,39050.0,185.0576,185.2895,184.2878,184.4083,39050.0
2023-05-02 10:40:00,198.88,199.42,198.73,198.9,40027.0,184.464,184.9649,184.3249,184.4825,40027.0
2023-05-02 10:50:00,198.82,198.99,198.45,198.61,34957.0,184.4083,184.566,184.0652,184.2136,34957.0
2023-05-02 11:00:00,198.6,198.69,197.88,197.99,61193.0,184.2043,184.2878,183.5365,183.6385,61193.0
2023-05-02 11:10:00,198.02,198.02,197.68,197.75,14895.0,183.6663,183.6663,183.351,183.4159,14895.0
2023-05-02 11:20:00,197.77,197.81,197.31,197.52,25390.0,183.4345,183.4716,183.0078,183.2026,25390.0
2023-05-02 11:30:00,197.53,197.68,197.12,197.19,37246.0,183.2119,183.351,182.8316,182.8965,37246.0
2023-05-02 11:40:00,197.24,197.92,197.19,197.62,23737.0,182.9429,183.5736,182.8965,183.2953,23737.0
2023-05-02 11:50:00,197.77,197.77,197.2,197.58,22591.0,183.4345,183.4345,182.9058,183.2582,22591.0
2023-05-02 12:00:00,197.53,197.61,196.76,196.76,16627.0,183.2119,183.2861,182.4977,182.4977,16627.0
2023-05-02 12:10:00,196.73,197.19,196.62,197.16,20232.0,182.4698,182.8965,182.3678,182.8687,20232.0
2023-05-02 12:20:00,197.15,197.64,197.04,197.64,15674.0,182.8594,183.3139,182.7574,183.3139,15674.0
2023-05-02 12:30:00,197.56,197.56,197.14,197.21,18249.0,183.2397,183.2397,182.8501,182.915,18249.0
2023-05-02 12:40:00,197.32,197.47,197.2,197.23,11588.0,183.0171,183.1562,182.9058,182.9336,11588.0
2023-05-02 12:50:00,197.19,197.42,196.95,197.16,15627.0,182.8965,183.1098,182.6739,182.8687,15627.0
2023-05-02 13:00:00,197.11,197.18,196.84,196.84,13649.0,182.8223,182.8872,182.5719,182.5719,13649.0
2023-05-02 13:10:00,196.85,197.21,196.62,196.95,27850.0,182.5811,182.915,182.3678,182.6739,27850.0
2023-05-02 13:20:00,196.99,197.13,196.82,197.1,12262.0,182.711,182.8408,182.5533,182.813,12262.0
2023-05-02 13:30:00,197.07,197.15,196.81,197.01,13157.0,182.7852,182.8594,182.544,182.7295,13157.0
2023-05-02 13:40:00,197.02,197.62,197.02,197.46,11392.0,182.7388,183.2953,182.7388,183.1469,11392.0
2023-05-02 13:50:00,197.52,197.71,197.08,197.12,17456.0,183.2026,183.3788,182.7945,182.8316,17456.0
2023-05-02 14:00:00,197.18,197.18,196.32,196.32,17809.0,182.8872,182.8872,182.0896,182.0896,17809.0
2023-05-02 14:10:00,196.34,196.42,195.83,196.42,13811.0,182.1081,182.1823,181.6351,182.1823,13811.0
2023-05-02 14:20:00,196.47,196.74,196.34,196.74,14604.0,182.2287,182.4791,182.1081,182.4791,14604.0
2023-05-02 14:30:00,196.7,196.9,196.68,196.82,11213.0,182.442,182.6275,182.4235,182.5533,11213.0
2023-05-02 14:40:00,196.81,197.34,196.65,197.27,15246.0,182.544,183.0356,182.3956,182.9707,15246.0
2023-05-02 14:50:00,197.31,197.35,196.88,196.94,14941.0,183.0078,183.0449,182.609,182.6646,14941.0
2023-05-02 15:00:00,196.98,197.02,196.56,196.66,15505.0,182.7017,182.7388,182.3122,182.4049,15505.0
2023-05-02 15:10:00,196.65,197.13,196.44,196.45,20775.0,182.3956,182.8408,182.2009,182.2101,20775.0
2023-05-02 15:20:00,196.5,196.53,196.05,196.18,13694.0,182.2565,182.2843,181.8391,181.9597,13694.0
2023-05-02 15:30:00,196.2,196.21,195.91,196.04,34198.0,181.9783,181.9875,181.7093,181.8299,34198.0
2023-05-02 15:40:00,196.03,196.1,195.78,195.86,37407.0,181.8206,181.8855,181.5887,181.6629,37407.0
2023-05-02 15:50:00,195.81,196.51,195.68,196.08,166230.0,181.6165,182.2658,181.496,181.867,166230.0
2023-05-03 09:30:00,196.45,197.31,196.05,196.47,50102.0,182.2101,183.0078,181.8391,182.2287,50102.0
2023-05-03 09:40:00,196.47,196.74,195.59,195.66,14991.0,182.2287,182.4791,181.4125,181.4774,14991.0
2023-05-03 09:50:00,195.63,196.06,195.62,195.96,16050.0,181.4496,181.8484,181.4403,181.7557,16050.0
2023-05-03 10:00:00,196.01,196.35,195.75,196.35,18388.0,181.802,182.1174,181.5609,182.1174,18388.0
2023-05-03 10:10:00,196.32,196.38,195.51,195.56,16677.0,182.0896,182.1452,181.3383,181.3847,16677.0
2023-05-03 10:20:00,195.6,195.94,195.08,195.75,17145.0,181.4218,181.7371,180.9394,181.5609,17145.0
2023-05-03 10:30:00,195.67,195.79,195.12,195.15,11887.0,181.4867,181.598,180.9765,181.0044,11887.0
2023-05-03 10:40:00,195.2,195.23,194.34,194.77,11173.0,181.0507,181.0786,180.2531,180.6519,11173.0
2023-05-03 10:50:00,194.86,194.86,194.63,194.8,9619.0,180.7354,180.7354,180.5221,180.6797,9619.0
2023-05-03 11:00:00,194.72,194.72,194.27,194.43,6369.0,180.6055,180.6055,180.1882,180.3366,6369.0
2023-05-03 11:10:00,194.46,194.84,194.4,194.78,7576.0,180.3644,180.7168,180.3087,180.6612,7576.0
2023-05-03 11:20:00,194.72,195.11,194.56,195.03,11064.0,180.6055,180.9673,180.4571,180.8931,11064.0
2023-05-03 11:30:00,194.96,195.5,194.95,195.38,10162.0,180.8281,181.329,180.8189,181.2177,10162.0
2023-05-03 11:40:00,195.35,195.52,195.25,195.31,6518.0,181.1899,181.3475,181.0971,181.1528,6518.0
2023-05-03 11:50:00,195.34,195.92,195.33,195.84,13786.0,181.1806,181.7186,181.1713,181.6444,13786.0
2023-05-03 12:00:00,195.84,196.06,195.76,196.0,9396.0,181.6444,181.8484,181.5702,181.7928,9396.0
2023-05-03 12:10:00,196.04,196.18,196.02,196.14,12313.0,181.8299,181.9597,181.8113,181.9226,12313.0
2023-05-03 12:20:00,196.08,196.66,196.04,196.66,11439.0,181.867,182.4049,181.8299,182.4049,11439.0
2023-05-03 12:30:00,196.73,197.2,196.73,196.83,10426.0,182.4698,182.9058,182.4698,182.5626,10426.0
2023-05-03 12:40:00,196.76,196.89,196.53,196.53,7775.0,182.4977,182.6182,182.2843,182.2843,7775.0
2023-05-03 12:50:00,196.37,196.58,196.23,196.29,11591.0,182.1359,182.3307,182.0061,182.0617,11591.0
2023-05-03 13:00:00,196.42,196.55,196.32,196.44,17318.0,182.1823,182.3029,182.0896,182.2009,17318.0
2023-05-03 13:10:00,196.42,196.91,196.32,196.9,7125.0,182.1823,182.6368,182.0896,182.6275,7125.0
2023-05-03 13:20:00,196.91,197.18,196.81,197.07,11651.0,182.6368,182.8872,182.544,182.7852,11651.0
2023-05-03 13:30:00,197.09,197.2,196.95,197.17,6695.0,182.8037,182.9058,182.6739,182.8779,6695.0
2023-05-03 13:40:00,197.23,197.45,197.14,197.2,8488.0,182.9336,183.1377,182.8501,182.9058,8488.0
2023-05-03 13:50:00,197.15,197.22,196.79,196.88,6151.0,182.8594,182.9243,182.5255,182.609,6151.0
2023-05-03 14:00:00,196.79,197.22,196.0,196.2,18741.0,182.5255,182.9243,181.7928,181.9783,18741.0
2023-05-03 14:10:00,196.22,196.29,195.84,196.11,7103.0,181.9968,182.0617,181.6444,181.8948,7103.0
2023-05-03 14:20:00,196.06,196.45,195.95,196.02,11055.0,181.8484,182.2101,181.7464,181.8113,11055.0
2023-05-03 14:30:00,196.0,196.39,195.29,196.31,16141.0,181.7928,182.1545,181.1342,182.0803,16141.0
2023-05-03 14:40:00,196.54,197.02,195.69,195.91,12318.0,182.2936,182.7388,181.5052,181.7093,12318.0
2023-05-03 14:50:00,195.66,195.82,194.91,195.3,31627.0,181.4774,181.6258,180.7818,181.1435,31627.0
2023-05-03 15:00:00,195.3,195.43,193.85,194.14,29717.0,181.1435,181.2641,179.7986,180.0676,29717.0
2023-05-03 15:10:00,193.96,194.0,193.12,193.39,39101.0,179.9006,179.9377,179.1215,179.3719,39101.0
2023-05-03 15:20:00,193.24,193.39,192.5,192.64,37418.0,179.2328,179.3719,178.5465,178.6763,37418.0
2023-05-03 15:30:00,192.6,192.89,192.24,192.71,29486.0,178.6392,178.9082,178.3053,178.7412,29486.0
2023-05-03 15:40:00,192.64,192.79,192.17,192.19,50613.0,178.6763,178.8154,178.2404,178.2589,50613.0
2023-05-03 15:50:00,192.22,192.41,191.6,191.94,124751.0,178.2868,178.463,177.7117,178.027,124751.0
2023-05-04 09:30:00,191.27,192.84,191.27,191.95,54373.0,177.4056,178.8618,177.4056,178.0363,54373.0
2023-05-04 09:40:00,192.02,193.3,191.85,193.3,32691.0,178.1013,179.2885,177.9436,179.2885,32691.0
2023-05-04 09:50:00,193.31,194.78,193.3,194.43,27243.0,179.2977,180.6612,179.2885,180.3366,27243.0
2023-05-04 10:00:00,194.3,195.36,194.03,195.29,44415.0,180.216,181.1991,179.9656,181.1342,44415.0
2023-05-04 10:10:00,195.37,196.11,194.96,196.03,40195.0,181.2084,181.8948,180.8281,181.8206,40195.0
2023-05-04 10:20:00,196.04,196.42,195.31,195.6,27005.0,181.8299,182.1823,181.1528,181.4218,27005.0
2023-05-04 10:30:00,195.65,196.09,195.35,195.49,40413.0,181.4681,181.8762,181.1899,181.3197,40413.0
2023-05-04 10:40:00,195.41,196.09,195.24,195.78,34336.0,181.2455,181.8762,181.0878,181.5887,34336.0
2023-05-04 10:50:00,195.51,196.17,195.35,195.77,18495.0,181.3383,181.9504,181.1899,181.5794,18495.0
2023-05-04 11:00:00,195.88,196.16,195.25,195.53,25059.0,181.6815,181.9412,181.0971,181.3568,25059.0
2023-05-04 11:10:00,195.54,195.95,195.17,195.42,27284.0,181.3661,181.7464,181.0229,181.2548,27284.0
2023-05-04 11:20:00,195.47,195.52,194.81,194.97,19897.0,181.3012,181.3475,180.689,180.8374,19897.0
2023-05-04 11:30:00,195.02,195.21,194.48,194.58,27899.0,180.8838,181.06,180.3829,180.4757,27899.0
2023-05-04 11:40:00,194.63,194.63,194.05,194.13,25430.0,180.5221,180.5221,179.9841,180.0583,25430.0
2023-05-04 11:50:00,194.04,194.1,193.62,193.95,17979.0,179.9748,180.0305,179.5853,179.8914,17979.0
2023-05-04 12:00:00,193.93,194.86,193.93,194.64,17728.0,179.8728,180.7354,179.8728,180.5313,17728.0
2023-05-04 12:10:00,194.7,195.23,194.45,195.17,13099.0,180.587,181.0786,180.3551,181.0229,13099.0
2023-05-04 12:20:00,195.16,195.87,195.16,195.6,13259.0,181.0136,181.6722,181.0136,181.4218,13259.0
2023-05-04 12:30:00,195.6,195.63,195.11,195.59,21366.0,181.4218,181.4496,180.9673,181.4125,21366.0
2023-05-04 12:40:00,195.6,195.82,195.39,195.81,24628.0,181.4218,181.6258,181.227,181.6165,24628.0
2023-05-04 12:50:00,195.89,195.99,195.1,195.37,19278.0,181.6907,181.7835,180.958,181.2084,19278.0
2023-05-04 13:00:00,195.37,195.65,194.91,195.57,24351.0,181.2084,181.4681,180.7818,181.3939,24351.0
2023-05-04 13:10:00,195.58,196.09,195.52,196.03,20685.0,181.4032,181.8762,181.3475,181.8206,20685.0
2023-05-04 13:20:00,196.04,196.28,195.53,195.64,18332.0,181.8299,182.0525,181.3568,181.4589,18332.0
2023-05-04 13:30:00,195.6,196.11,195.58,195.84,11860.0,181.4218,181.8948,181.4032,181.6444,11860.0
2023-05-04 13:40:00,195.93,196.08,195.58,195.92,23908.0,181.7278,181.867,181.4032,181.7186,23908.0
2023-05-04 13:50:00,195.95,196.1,195.76,195.96,17327.0,181.7464,181.8855,181.5702,181.7557,17327.0
2023-05-04 14:00:00,196.01,196.01,195.48,195.72,34395.0,181.802,181.802,181.3104,181.5331,34395.0
2023-05-04 14:10:00,195.67,195.97,195.55,195.7,21210.0,181.4867,181.7649,181.3754,181.5145,21210.0
2023-05-04 14:20:00,195.63,195.68,194.9,194.9,13997.0,181.4496,181.496,180.7725,180.7725,13997.0
2023-05-04 14:30:00,194.89,195.09,194.59,195.03,34089.0,180.7632,180.9487,180.485,180.8931,34089.0
2023-05-04 14:40:00,194.95,195.13,194.46,194.56,17140.0,180.8189,180.9858,180.3644,180.4571,17140.0
2023-05-04 14:50:00,194.57,194.58,194.26,194.39,24504.0,180.4664,180.4757,180.1789,180.2995,24504.0
2023-05-04 15:00:00,194.45,195.0,194.45,194.77,15821.0,180.3551,180.8652,180.3551,180.6519,15821.0
2023-05-04 15:10:00,194.78,194.93,194.23,194.43,27981.0,180.6612,180.8003,180.1511,180.3366,27981.0
2023-05-04 15:20:00,194.46,194.78,194.37,194.67,20590.0,180.3644,180.6612,180.2809,180.5592,20590.0
2023-05-04 15:30:00,194.63,195.61,194.63,195.48,28202.0,180.5221,181.431,180.5221,181.3104,28202.0
2023-05-04 15:40:00,195.45,195.58,194.67,194.98,43076.0,181.2826,181.4032,180.5592,180.8467,43076.0
2023-05-04 15:50:00,194.94,195.04,194.26,194.45,196225.0,180.8096,180.9023,180.1789,180.3551,196225.0
2023-05-05 09:30:00,194.94,195.46,194.07,195.17,40155.0,180.8096,181.2919,180.0027,181.0229,40155.0
2023-05-05 09:40:00,195.36,196.4,195.36,196.09,18235.0,181.1991,182.1638,181.1991,181.8762,18235.0
2023-05-05 09:50:00,196.12,196.47,195.81,196.37,18834.0,181.9041,182.2287,181.6165,182.1359,18834.0
2023-05-05 10:00:00,196.31,197.42,196.29,197.25,27612.0,182.0803,183.1098,182.0617,182.9521,27612.0
2023-05-05 10:10:00,197.27,197.65,196.91,196.91,18703.0,182.9707,183.3232,182.6368,182.6368,18703.0
2023-05-05 10:20:00,197.04,197.05,196.3,196.41,9404.0,182.7574,182.7666,182.071,182.173,9404.0
2023-05-05 10:30:00,196.47,196.87,196.33,196.56,6740.0,182.2287,182.5997,182.0988,182.3122,6740.0
2023-05-05 10:40:00,196.77,196.85,196.39,196.4,8957.0,182.5069,182.5811,182.1545,182.1638,8957.0
2023-05-05 10:50:00,196.4,196.46,195.84,196.04,10496.0,182.1638,182.2194,181.6444,181.8299,10496.0
2023-05-05 11:00:00,196.14,196.14,195.36,195.39,11725.0,181.9226,181.9226,181.1991,181.227,11725.0
2023-05-05 11:10:00,195.3,195.6,195.15,195.33,11703.0,181.1435,181.4218,181.0044,181.1713,11703.0
2023-05-05 11:20:00,195.3,195.31,195.06,195.06,11097.0,181.1435,181.1528,180.9209,180.9209,11097.0
2023-05-05 11:30:00,195.08,195.18,194.89,195.05,11219.0,180.9394,181.0322,180.7632,180.9116,11219.0
2023-05-05 11:40:00,195.0,195.19,194.85,194.88,14231.0,180.8652,181.0415,180.7261,180.7539,14231.0
2023-05-05 11:50:00,194.9,194.96,194.74,194.94,11568.0,180.7725,180.8281,180.6241,180.8096,11568.0
2023-05-05 12:00:00,194.9,195.07,194.75,194.81,7006.0,180.7725,180.9302,180.6334,180.689,7006.0
2023-05-05 12:10:00,194.76,195.13,194.55,195.0,11146.0,180.6426,180.9858,180.4479,180.8652,11146.0
2023-05-05 12:20:00,195.05,195.16,194.91,194.98,4042.0,180.9116,181.0136,180.7818,180.8467,4042.0
2023-05-05 12:30:00,194.94,194.94,194.2,194.4,14102.0,180.8096,180.8096,180.1232,180.3087,14102.0
2023-05-05 12:40:00,194.37,194.4,193.63,193.86,17138.0,180.2809,180.3087,179.5945,179.8079,17138.0
2023-05-05 12:50:00,193.93,194.42,193.88,194.39,5950.0,179.8728,180.3273,179.8264,180.2995,5950.0
2023-05-05 13:00:00,194.36,194.94,194.35,194.9,8781.0,180.2716,180.8096,180.2624,180.7725,8781.0
2023-05-05 13:10:00,194.95,195.38,194.85,195.38,15081.0,180.8189,181.2177,180.7261,181.2177,15081.0
2023-05-05 13:20:00,195.44,195.7,195.17,195.63,5836.0,181.2733,181.5145,181.0229,181.4496,5836.0
2023-05-05 13:30:00,195.71,195.8,195.58,195.74,12351.0,181.5238,181.6073,181.4032,181.5516,12351.0
2023-05-05 13:40:00,195.68,195.74,195.47,195.73,8178.0,181.496,181.5516,181.3012,181.5423,8178.0
2023-05-05 13:50:00,195.62,195.77,195.39,195.41,6746.0,181.4403,181.5794,181.227,181.2455,6746.0
2023-05-05 14:00:00,195.41,195.72,195.29,195.61,7299.0,181.2455,181.5331,181.1342,181.431,7299.0
2023-05-05 14:10:00,195.58,195.76,195.45,195.72,6854.0,181.4032,181.5702,181.2826,181.5331,6854.0
2023-05-05 14:20:00,195.64,196.44,195.64,196.27,16170.0,181.4589,182.2009,181.4589,182.0432,16170.0
2023-05-05 14:30:00,196.29,196.57,196.03,196.12,6978.0,182.0617,182.3214,181.8206,181.9041,6978.0
2023-05-05 14:40:00,196.18,196.58,196.18,196.57,5992.0,181.9597,182.3307,181.9597,182.3214,5992.0
2023-05-05 14:50:00,196.56,197.02,196.56,196.76,6393.0,182.3122,182.7388,182.3122,182.4977,6393.0
2023-05-05 15:00:00,196.79,196.84,196.62,196.8,4921.0,182.5255,182.5719,182.3678,182.5348,4921.0
2023-05-05 15:10:00,196.75,196.78,196.42,196.47,12093.0,182.4884,182.5162,182.1823,182.2287,12093.0
2023-05-05 15:20:00,196.52,196.69,196.33,196.61,10349.0,182.2751,182.4327,182.0988,182.3585,10349.0
2023-05-05 15:30:00,196.61,196.73,196.41,196.59,10829.0,182.3585,182.4698,182.173,182.34,10829.0
2023-05-05 15:40:00,196.56,197.1,196.44,197.1,29969.0,182.3122,182.813,182.2009,182.813,29969.0
2023-05-05 15:50:00,197.07,197.07,196.23,196.68,120322.0,182.7852,182.7852,182.0061,182.4235,120322.0
2023-05-08 09:30:00,195.51,196.16,194.73,195.92,21502.0,181.3383,181.9412,180.6148,181.7186,21502.0
2023-05-08 09:40:00,195.96,196.37,195.81,195.86,10888.0,181.7557,182.1359,181.6165,181.6629,10888.0
2023-05-08 09:50:00,195.87,196.39,195.85,196.39,11762.0,181.6722,182.1545,181.6536,182.1545,11762.0
2023-05-08 10:00:00,196.44,196.44,195.9,195.9,16781.0,182.2009,182.2009,181.7,181.7,16781.0
2023-05-08 10:10:00,195.97,196.01,195.1,195.1,4790.0,181.7649,181.802,180.958,180.958,4790.0
2023-05-08 10:20:00,195.15,195.15,194.74,194.74,5308.0,181.0044,181.0044,180.6241,180.6241,5308.0
2023-05-08 10:30:00,194.84,194.84,194.16,194.3,4237.0,180.7168,180.7168,180.0861,180.216,4237.0
2023-05-08 10:40:00,194.3,195.1,194.29,195.09,5432.0,180.216,180.958,180.2067,180.9487,5432.0
2023-05-08 10:50:00,195.19,195.42,194.94,194.94,6371.0,181.0415,181.2548,180.8096,180.8096,6371.0
2023-05-08 11:00:00,194.9,195.41,194.88,195.15,4255.0,180.7725,181.2455,180.7539,181.0044,4255.0
2023-05-08 11:10:00,195.13,195.13,194.66,194.77,6962.0,180.9858,180.9858,180.5499,180.6519,6962.0
2023-05-08 11:20:00,194.75,194.75,194.36,194.37,4069.0,180.6334,180.6334,180.2716,180.2809,4069.0
2023-05-08 11:30:00,194.42,194.67,194.39,194.59,17539.0,180.3273,180.5592,180.2995,180.485,17539.0
2023-05-08 11:40:00,194.69,195.04,194.55,194.85,7456.0,180.5777,180.9023,180.4479,180.7261,7456.0
2023-05-08 11:50:00,194.77,195.02,194.67,194.67,8784.0,180.6519,180.8838,180.5592,180.5592,8784.0
2023-05-08 12:00:00,194.5,194.62,194.36,194.6,8677.0,180.4015,180.5128,180.2716,180.4942,8677.0
2023-05-08 12:10:00,194.58,194.66,194.22,194.5,11998.0,180.4757,180.5499,180.1418,180.4015,11998.0
2023-05-08 12:20:00,194.51,194.51,194.1,194.14,8565.0,180.4108,180.4108,180.0305,180.0676,8565.0
2023-05-08 12:30:00,194.18,194.21,193.97,194.02,11325.0,180.1047,180.1325,179.9099,179.9563,11325.0
2023-05-08 12:40:00,194.03,194.19,193.78,194.19,35816.0,179.9656,180.114,179.7337,180.114,35816.0
2023-05-08 12:50:00,194.27,194.42,194.11,194.28,26471.0,180.1882,180.3273,180.0398,180.1974,26471.0
2023-05-08 13:00:00,194.29,194.43,193.96,193.96,25935.0,180.2067,180.3366,179.9006,179.9006,25935.0
2023-05-08 13:10:00,193.94,193.98,193.69,193.83,9726.0,179.8821,179.9192,179.6502,179.7801,9726.0
2023-05-08 13:20:00,193.86,194.05,193.45,193.59,12330.0,179.8079,179.9841,179.4276,179.5574,12330.0
2023-05-08 13:30:00,193.56,193.62,193.25,193.3,12274.0,179.5296,179.5853,179.2421,179.2885,12274.0
2023-05-08 13:40:00,193.3,193.4,192.93,192.98,16074.0,179.2885,179.3812,178.9453,178.9917,16074.0
2023-05-08 13:50:00,192.95,192.97,192.55,192.81,16551.0,178.9638,178.9824,178.5928,178.834,16551.0
2023-05-08 14:00:00,192.86,193.44,192.7,193.07,37773.0,178.8804,179.4183,178.732,179.0751,37773.0
2023-05-08 14:10:00,193.01,193.32,192.93,193.28,12514.0,179.0195,179.307,178.9453,179.2699,12514.0
2023-05-08 14:20:00,193.32,193.59,193.28,193.39,8752.0,179.307,179.5574,179.2699,179.3719,8752.0
2023-05-08 14:30:00,193.43,193.51,193.17,193.17,8938.0,179.409,179.4832,179.1679,179.1679,8938.0
2023-05-08 14:40:00,193.24,193.43,193.13,193.25,13339.0,179.2328,179.409,179.1308,179.2421,13339.0
2023-05-08 14:50:00,193.2,193.44,193.13,193.43,9337.0,179.1957,179.4183,179.1308,179.409,9337.0
2023-05-08 15:00:00,193.44,193.44,193.17,193.27,7426.0,179.4183,179.4183,179.1679,179.2606,7426.0
2023-05-08 15:10:00,193.24,193.39,192.9,193.13,61428.0,179.2328,179.3719,178.9175,179.1308,61428.0
2023-05-08 15:20:00,193.16,193.2,192.71,192.83,16549.0,179.1586,179.1957,178.7412,178.8525,16549.0
2023-05-08 15:30:00,192.8,193.07,192.74,193.07,20076.0,178.8247,179.0751,178.7691,179.0751,20076.0
2023-05-08 15:40:00,193.07,193.34,192.92,192.92,22039.0,179.0751,179.3256,178.936,178.936,22039.0
2023-05-08 15:50:00,192.93,193.39,192.92,193.21,96316.0,178.9453,179.3719,178.936,179.205,96316.0
2023-05-09 09:30:00,192.31,192.5,191.47,192.3,46733.0,178.3702,178.5465,177.5911,178.361,46733.0
2023-05-09 09:40:00,192.37,192.51,191.45,191.58,42080.0,178.4259,178.5557,177.5726,177.6931,42080.0
2023-05-09 09:50:00,191.69,191.82,190.85,191.2,31667.0,177.7952,177.9157,177.0161,177.3407,31667.0
2023-05-09 10:00:00,191.24,191.72,191.09,191.67,15943.0,177.3778,177.823,177.2387,177.7766,15943.0
2023-05-09 10:10:00,191.74,193.14,191.36,193.0,26669.0,177.8415,179.1401,177.4891,179.0102,26669.0
2023-05-09 10:20:00,193.05,194.67,193.05,194.59,33477.0,179.0566,180.5592,179.0566,180.485,33477.0
2023-05-09 10:30:00,194.67,194.94,194.33,194.42,34837.0,180.5592,180.8096,180.2438,180.3273,34837.0
2023-05-09 10:40:00,194.38,194.41,193.28,193.41,16654.0,180.2902,180.318,179.2699,179.3905,16654.0
2023-05-09 10:50:00,193.42,193.7,192.97,192.97,20323.0,179.3998,179.6595,178.9824,178.9824,20323.0
2023-05-09 11:00:00,193.01,193.11,192.25,192.92,24025.0,179.0195,179.1122,178.3146,178.936,24025.0
2023-05-09 11:10:00,192.95,193.92,192.94,193.71,21505.0,178.9638,179.8635,178.9546,179.6687,21505.0
2023-05-09 11:20:00,193.66,193.85,193.31,193.51,14984.0,179.6224,179.7986,179.2977,179.4832,14984.0
2023-05-09 11:30:00,193.5,193.8,193.39,193.66,10134.0,179.474,179.7522,179.3719,179.6224,10134.0
2023-05-09 11:40:00,193.66,193.81,193.52,193.75,13470.0,179.6224,179.7615,179.4925,179.7058,13470.0
2023-05-09 11:50:00,193.79,193.92,193.43,193.44,8105.0,179.743,179.8635,179.409,179.4183,8105.0
2023-05-09 12:00:00,193.35,193.52,193.24,193.33,10245.0,179.3348,179.4925,179.2328,179.3163,10245.0
2023-05-09 12:10:00,193.29,193.3,192.74,192.91,18262.0,179.2792,179.2885,178.7691,178.9267,18262.0
2023-05-09 12:20:00,192.9,193.3,192.9,193.03,10175.0,178.9175,179.2885,178.9175,179.038,10175.0
2023-05-09 12:30:00,193.05,193.37,193.04,193.2,7262.0,179.0566,179.3534,179.0473,179.1957,7262.0
2023-05-09 12:40:00,193.15,193.22,192.96,192.97,7052.0,179.1493,179.2143,178.9731,178.9824,7052.0
2023-05-09 12:50:00,192.95,193.29,192.95,193.28,9087.0,178.9638,179.2792,178.9638,179.2699,9087.0
2023-05-09 13:00:00,193.23,193.44,193.15,193.31,7104.0,179.2235,179.4183,179.1493,179.2977,7104.0
2023-05-09 13:10:00,193.31,193.55,193.26,193.54,8177.0,179.2977,179.5203,179.2514,179.5111,8177.0
2023-05-09 13:20:00,193.52,193.52,193.13,193.24,9617.0,179.4925,179.4925,179.1308,179.2328,9617.0
2023-05-09 13:30:00,193.2,193.34,193.05,193.05,8754.0,179.1957,179.3256,179.0566,179.0566,8754.0
2023-05-09 13:40:00,193.15,193.43,193.14,193.41,6313.0,179.1493,179.409,179.1401,179.3905,6313.0
2023-05-09 13:50:00,193.44,193.55,193.35,193.55,7697.0,179.4183,179.5203,179.3348,179.5203,7697.0
2023-05-09 14:00:00,193.55,193.67,193.07,193.18,7018.0,179.5203,179.6316,179.0751,179.1772,7018.0
2023-05-09 14:10:00,193.17,193.4,193.12,193.31,10545.0,179.1679,179.3812,179.1215,179.2977,10545.0
2023-05-09 14:20:00,193.34,193.35,193.17,193.27,6195.0,179.3256,179.3348,179.1679,179.2606,6195.0
2023-05-09 14:30:00,193.34,193.5,193.32,193.42,7446.0,179.3256,179.474,179.307,179.3998,7446.0
2023-05-09 14:40:00,193.43,193.7,193.43,193.58,6763.0,179.409,179.6595,179.409,179.5482,6763.0
2023-05-09 14:50:00,193.61,193.63,193.3,193.52,7801.0,179.576,179.5945,179.2885,179.4925,7801.0
2023-05-09 15:00:00,193.51,193.68,193.45,193.68,10124.0,179.4832,179.6409,179.4276,179.6409,10124.0
2023-05-09 15:10:00,193.69,194.03,193.59,193.7,10469.0,179.6502,179.9656,179.5574,179.6595,10469.0
2023-05-09 15:20:00,193.69,193.98,193.57,193.85,11947.0,179.6502,179.9192,179.5389,179.7986,11947.0
2023-05-09 15:30:00,193.79,194.05,193.71,193.9,14341.0,179.743,179.9841,179.6687,179.845,14341.0
2023-05-09 15:40:00,193.89,193.89,193.69,193.84,24469.0,179.8357,179.8357,179.6502,179.7893,24469.0
2023-05-09 15:50:00,193.9,193.96,193.39,193.62,76351.0,179.845,179.9006,179.3719,179.5853,76351.0
2023-05-10 09:30:00,195.49,196.51,195.15,195.87,26145.0,181.3197,182.2658,181.0044,181.6722,26145.0
2023-05-10 09:40:00,195.73,195.74,194.93,194.96,37804.0,181.5423,181.5516,180.8003,180.8281,37804.0
2023-05-10 09:50:00,195.01,196.45,194.82,196.36,30984.0,180.8745,182.2101,180.6983,182.1267,30984.0
2023-05-10 10:00:00,196.23,196.98,196.07,196.52,22490.0,182.0061,182.7017,181.8577,182.2751,22490.0
2023-05-10 10:10:00,196.47,197.12,196.26,196.52,23592.0,182.2287,182.8316,182.0339,182.2751,23592.0
2023-05-10 10:20:00,196.5,196.5,195.71,195.85,14093.0,182.2565,182.2565,181.5238,181.6536,14093.0
2023-05-10 10:30:00,195.93,195.93,195.24,195.64,11398.0,181.7278,181.7278,181.0878,181.4589,11398.0
2023-05-10 10:40:00,195.69,195.81,195.11,195.5,16595.0,181.5052,181.6165,180.9673,181.329,16595.0
2023-05-10 10:50:00,195.5,196.38,195.35,196.33,14656.0,181.329,182.1452,181.1899,182.0988,14656.0
2023-05-10 11:00:00,196.47,197.46,196.47,197.34,56255.0,182.2287,183.1469,182.2287,183.0356,56255.0
2023-05-10 11:10:00,197.31,197.85,197.31,197.79,17466.0,183.0078,183.5087,183.0078,183.453,17466.0
2023-05-10 11:20:00,197.75,198.03,197.7,197.83,12825.0,183.4159,183.6756,183.3695,183.4901,12825.0
2023-05-10 11:30:00,197.81,198.14,197.77,197.96,13712.0,183.4716,183.7776,183.4345,183.6107,13712.0
2023-05-10 11:40:00,197.98,198.16,197.93,197.98,9196.0,183.6292,183.7962,183.5829,183.6292,9196.0
2023-05-10 11:50:00,197.99,198.14,197.5,197.51,21409.0,183.6385,183.7776,183.184,183.1933,21409.0
2023-05-10 12:00:00,197.52,197.53,196.9,197.12,23584.0,183.2026,183.2119,182.6275,182.8316,23584.0
2023-05-10 12:10:00,197.11,197.11,196.71,196.94,20805.0,182.8223,182.8223,182.4513,182.6646,20805.0
2023-05-10 12:20:00,196.94,196.98,196.57,196.73,15441.0,182.6646,182.7017,182.3214,182.4698,15441.0
2023-05-10 12:30:00,196.69,196.89,196.44,196.48,19188.0,182.4327,182.6182,182.2009,182.238,19188.0
2023-05-10 12:40:00,196.48,196.55,196.2,196.25,14082.0,182.238,182.3029,181.9783,182.0246,14082.0
2023-05-10 12:50:00,196.25,196.31,195.96,196.15,15075.0,182.0246,182.0803,181.7557,181.9319,15075.0
2023-05-10 13:00:00,196.09,196.13,195.36,195.38,46161.0,181.8762,181.9133,181.1991,181.2177,46161.0
2023-05-10 13:10:00,195.36,195.4,195.1,195.23,19481.0,181.1991,181.2362,180.958,181.0786,19481.0
2023-05-10 13:20:00,195.23,195.38,195.01,195.17,14653.0,181.0786,181.2177,180.8745,181.0229,14653.0
2023-05-10 13:30:00,195.17,195.55,195.17,195.36,13549.0,181.0229,181.3754,181.0229,181.1991,13549.0
2023-05-10 13:40:00,195.41,196.16,195.4,196.14,17087.0,181.2455,181.9412,181.2362,181.9226,17087.0
2023-05-10 13:50:00,196.12,196.29,195.8,196.21,11665.0,181.9041,182.0617,181.6073,181.9875,11665.0
2023-05-10 14:00:00,196.19,196.33,196.05,196.23,10105.0,181.969,182.0988,181.8391,182.0061,10105.0
2023-05-10 14:10:00,196.19,196.54,196.19,196.47,23538.0,181.969,182.2936,181.969,182.2287,23538.0
2023-05-10 14:20:00,196.49,196.58,196.24,196.42,10821.0,182.2472,182.3307,182.0154,182.1823,10821.0
2023-05-10 14:30:00,196.51,196.59,196.36,196.5,13151.0,182.2658,182.34,182.1267,182.2565,13151.0
2023-05-10 14:40:00,196.51,196.89,196.37,196.38,16629.0,182.2658,182.6182,182.1359,182.1452,16629.0
2023-05-10 14:50:00,196.38,196.52,196.31,196.49,12045.0,182.1452,182.2751,182.0803,182.2472,12045.0
2023-05-10 15:00:00,196.46,196.68,196.42,196.5,15514.0,182.2194,182.4235,182.1823,182.2565,15514.0
2023-05-10 15:10:00,196.52,196.74,196.32,196.51,16842.0,182.2751,182.4791,182.0896,182.2658,16842.0
2023-05-10 15:20:00,196.59,197.04,196.55,196.68,36125.0,182.34,182.7574,182.3029,182.4235,36125.0
2023-05-10 15:30:00,196.64,196.86,196.25,196.52,62984.0,182.3864,182.5904,182.0246,182.2751,62984.0
2023-05-10 15:40:00,196.49,196.67,196.14,196.44,57957.0,182.2472,182.4142,181.9226,182.2009,57957.0
2023-05-10 15:50:00,196.4,196.41,195.97,196.3,77262.0,182.1638,182.173,181.7649,182.071,77262.0
2023-05-11 09:30:00,195.65,195.83,194.45,195.81,48324.0,181.4681,181.6351,180.3551,181.6165,48324.0
2023-05-11 09:40:00,195.81,195.98,193.81,194.24,18865.0,181.6165,181.7742,179.7615,180.1603,18865.0
2023-05-11 09:50:00,194.13,194.13,192.79,193.11,16902.0,180.0583,180.0583,178.8154,179.1122,16902.0
2023-05-11 10:00:00,193.05,193.68,192.98,193.57,15297.0,179.0566,179.6409,178.9917,179.5389,15297.0
2023-05-11 10:10:00,193.53,193.88,193.14,193.45,19459.0,179.5018,179.8264,179.1401,179.4276,19459.0
2023-05-11 10:20:00,193.44,194.13,193.18,193.68,17258.0,179.4183,180.0583,179.1772,179.6409,17258.0
2023-05-11 10:30:00,193.79,193.95,193.5,193.78,12363.0,179.743,179.8914,179.474,179.7337,12363.0
2023-05-11 10:40:00,193.87,195.07,193.87,194.73,18507.0,179.8172,180.9302,179.8172,180.6148,18507.0
2023-05-11 10:50:00,194.88,195.23,194.62,195.08,18038.0,180.7539,181.0786,180.5128,180.9394,18038.0
2023-05-11 11:00:00,195.08,195.28,194.79,195.03,22052.0,180.9394,181.1249,180.6705,180.8931,22052.0
2023-05-11 11:10:00,194.98,195.02,194.3,194.3,23592.0,180.8467,180.8838,180.216,180.216,23592.0
2023-05-11 11:20:00,194.36,194.52,193.98,194.38,34866.0,180.2716,180.42,179.9192,180.2902,34866.0
2023-05-11 11:30:00,194.39,194.4,194.09,194.13,17419.0,180.2995,180.3087,180.0212,180.0583,17419.0
2023-05-11 11:40:00,194.13,194.69,194.07,194.56,24601.0,180.0583,180.5777,180.0027,180.4571,24601.0
2023-05-11 11:50:00,194.64,195.02,194.51,194.51,19306.0,180.5313,180.8838,180.4108,180.4108,19306.0
2023-05-11 12:00:00,194.58,194.99,194.46,194.77,16551.0,180.4757,180.856,180.3644,180.6519,16551.0
2023-05-11 12:10:00,194.68,194.8,194.27,194.71,24579.0,180.5684,180.6797,180.1882,180.5963,24579.0
2023-05-11 12:20:00,194.69,195.25,194.54,194.85,30616.0,180.5777,181.0971,180.4386,180.7261,30616.0
2023-05-11 12:30:00,194.79,194.98,194.54,194.69,8840.0,180.6705,180.8467,180.4386,180.5777,8840.0
2023-05-11 12:40:00,194.64,194.87,194.64,194.76,6835.0,180.5313,180.7447,180.5313,180.6426,6835.0
2023-05-11 12:50:00,194.72,195.11,194.52,194.9,18982.0,180.6055,180.9673,180.42,180.7725,18982.0
2023-05-11 13:00:00,194.88,195.0,194.42,194.57,16572.0,180.7539,180.8652,180.3273,180.4664,16572.0
2023-05-11 13:10:00,194.51,194.55,194.16,194.38,21269.0,180.4108,180.4479,180.0861,180.2902,21269.0
2023-05-11 13:20:00,194.41,194.51,193.99,194.19,30134.0,180.318,180.4108,179.9285,180.114,30134.0
2023-05-11 13:30:00,194.19,194.48,193.98,194.42,17179.0,180.114,180.3829,179.9192,180.3273,17179.0
2023-05-11 13:40:00,194.36,194.36,193.61,193.69,15200.0,180.2716,180.2716,179.576,179.6502,15200.0
2023-05-11 13:50:00,193.63,194.26,193.5,194.21,15149.0,179.5945,180.1789,179.474,180.1325,15149.0
2023-05-11 14:00:00,194.21,194.5,194.02,194.44,11519.0,180.1325,180.4015,179.9563,180.3458,11519.0
2023-05-11 14:10:00,194.44,194.53,194.08,194.08,17666.0,180.3458,180.4293,180.0119,180.0119,17666.0
2023-05-11 14:20:00,194.08,194.89,194.01,194.87,21324.0,180.0119,180.7632,179.947,180.7447,21324.0
2023-05-11 14:30:00,194.8,195.08,194.69,195.05,41493.0,180.6797,180.9394,180.5777,180.9116,41493.0
2023-05-11 14:40:00,195.06,195.38,195.04,195.31,23684.0,180.9209,181.2177,180.9023,181.1528,23684.0
2023-05-11 14:50:00,195.31,195.43,195.1,195.43,17026.0,181.1528,181.2641,180.958,181.2641,17026.0
2023-05-11 15:00:00,195.46,195.55,195.04,195.24,11562.0,181.2919,181.3754,180.9023,181.0878,11562.0
2023-05-11 15:10:00,195.23,195.26,194.7,194.76,16769.0,181.0786,181.1064,180.587,180.6426,16769.0
2023-05-11 15:20:00,194.73,194.76,194.45,194.65,19097.0,180.6148,180.6426,180.3551,180.5406,19097.0
2023-05-11 15:30:00,194.65,195.15,194.53,194.78,58216.0,180.5406,181.0044,180.4293,180.6612,58216.0
2023-05-11 15:40:00,194.78,195.3,194.65,195.3,38486.0,180.6612,181.1435,180.5406,181.1435,38486.0
2023-05-11 15:50:00,195.26,195.84,195.26,195.68,139967.0,181.1064,181.6444,181.1064,181.496,139967.0
2023-05-12 09:30:00,195.89,197.0,195.89,197.0,39471.0,181.6907,182.7203,181.6907,182.7203,39471.0
2023-05-12 09:40:00,197.23,197.9,196.22,196.34,48553.0,182.9336,183.555,181.9968,182.1081,48553.0
2023-05-12 09:50:00,196.34,196.79,195.7,195.7,11899.0,182.1081,182.5255,181.5145,181.5145,11899.0
2023-05-12 10:00:00,195.72,196.81,195.64,196.81,20806.0,181.5331,182.544,181.4589,182.544,20806.0
2023-05-12 10:10:00,196.82,197.22,196.55,197.05,17606.0,182.5533,182.9243,182.3029,182.7666,17606.0
2023-05-12 10:20:00,197.14,197.54,196.86,197.27,14932.0,182.8501,183.2211,182.5904,182.9707,14932.0
2023-05-12 10:30:00,197.17,197.2,196.08,196.75,22093.0,182.8779,182.9058,181.867,182.4884,22093.0
2023-05-12 10:40:00,196.75,197.1,196.75,196.97,13759.0,182.4884,182.813,182.4884,182.6924,13759.0
2023-05-12 10:50:00,197.07,197.75,196.95,197.7,14335.0,182.7852,183.4159,182.6739,183.3695,14335.0
2023-05-12 11:00:00,197.77,198.12,197.51,198.04,11891.0,183.4345,183.7591,183.1933,183.6849,11891.0
2023-05-12 11:10:00,198.03,198.15,197.47,197.7,35912.0,183.6756,183.7869,183.1562,183.3695,35912.0
2023-05-12 11:20:00,197.73,197.83,197.33,197.79,36977.0,183.3974,183.4901,183.0264,183.453,36977.0
2023-05-12 11:30:00,197.81,198.38,197.64,198.29,24571.0,183.4716,184.0002,183.3139,183.9168,24571.0
2023-05-12 11:40:00,198.22,198.44,197.99,198.17,15573.0,183.8518,184.0559,183.6385,183.8055,15573.0
2023-05-12 11:50:00,198.21,198.36,197.95,198.21,14822.0,183.8426,183.9817,183.6014,183.8426,14822.0
2023-05-12 12:00:00,198.24,198.24,197.62,197.68,19655.0,183.8704,183.8704,183.2953,183.351,19655.0
2023-05-12 12:10:00,197.68,197.86,197.65,197.68,29640.0,183.351,183.5179,183.3232,183.351,29640.0
2023-05-12 12:20:00,197.65,197.65,196.99,196.99,18679.0,183.3232,183.3232,182.711,182.711,18679.0
2023-05-12 12:30:00,197.05,197.05,196.53,196.9,18679.0,182.7666,182.7666,182.2843,182.6275,18679.0
2023-05-12 12:40:00,196.85,197.09,196.79,197.08,19426.0,182.5811,182.8037,182.5255,182.7945,19426.0
2023-05-12 12:50:00,197.05,197.54,197.05,197.46,16825.0,182.7666,183.2211,182.7666,183.1469,16825.0
2023-05-12 13:00:00,197.48,197.66,196.99,197.13,39468.0,183.1655,183.3324,182.711,182.8408,39468.0
2023-05-12 13:10:00,197.09,197.09,196.56,196.71,10644.0,182.8037,182.8037,182.3122,182.4513,10644.0
2023-05-12 13:20:00,196.71,197.55,196.71,197.44,10580.0,182.4513,183.2304,182.4513,183.1284,10580.0
2023-05-12 13:30:00,197.39,197.7,196.89,196.97,32151.0,183.082,183.3695,182.6182,182.6924,32151.0
2023-05-12 13:40:00,196.97,197.54,196.92,197.38,14715.0,182.6924,183.2211,182.6461,183.0727,14715.0
2023-05-12 13:50:00,197.39,197.5,197.2,197.25,16626.0,183.082,183.184,182.9058,182.9521,16626.0
2023-05-12 14:00:00,197.25,197.49,197.02,197.18,20475.0,182.9521,183.1748,182.7388,182.8872,20475.0
2023-05-12 14:10:00,197.19,197.53,196.98,197.53,18319.0,182.8965,183.2119,182.7017,183.2119,18319.0
2023-05-12 14:20:00,197.53,198.46,197.48,198.23,14868.0,183.2119,184.0744,183.1655,183.8611,14868.0
2023-05-12 14:30:00,198.2,198.54,198.14,198.32,17843.0,183.8333,184.1486,183.7776,183.9446,17843.0
2023-05-12 14:40:00,198.34,198.55,198.21,198.55,13279.0,183.9631,184.1579,183.8426,184.1579,13279.0
2023-05-12 14:50:00,198.59,199.16,198.46,199.04,26071.0,184.195,184.7237,184.0744,184.6124,26071.0
2023-05-12 15:00:00,199.06,199.39,198.85,199.22,16550.0,184.6309,184.937,184.4362,184.7794,16550.0
2023-05-12 15:10:00,199.24,199.44,199.1,199.29,24324.0,184.7979,184.9834,184.6681,184.8443,24324.0
2023-05-12 15:20:00,199.33,199.48,199.1,199.3,31513.0,184.8814,185.0205,184.6681,184.8536,31513.0
2023-05-12 15:30:00,199.34,199.53,199.23,199.37,40680.0,184.8907,185.0669,184.7886,184.9185,40680.0
2023-05-12 15:40:00,199.4,199.68,199.08,199.59,123005.0,184.9463,185.206,184.6495,185.1225,123005.0
2023-05-12 15:50:00,199.59,200.41,199.41,200.22,235119.0,185.1225,185.8831,184.9556,185.7069,235119.0
2023-05-15 09:30:00,200.77,202.38,200.27,202.28,58035.0,186.217,187.7103,185.7532,187.6175,58035.0
2023-05-15 09:40:00,202.28,202.4,201.24,201.39,38349.0,187.6175,187.7288,186.6529,186.7921,38349.0
2023-05-15 09:50:00,201.34,201.36,199.76,199.92,24325.0,186.7457,186.7642,185.2802,185.4286,24325.0
2023-05-15 10:00:00,199.9,200.4,199.32,199.39,39856.0,185.4101,185.8738,184.8721,184.937,39856.0
2023-05-15 10:10:00,199.3,199.76,199.02,199.7,26835.0,184.8536,185.2802,184.5938,185.2246,26835.0
2023-05-15 10:20:00,199.73,199.84,199.26,199.46,36497.0,185.2524,185.3544,184.8165,185.002,36497.0
2023-05-15 10:30:00,199.44,199.95,199.4,199.55,14120.0,184.9834,185.4564,184.9463,185.0854,14120.0
2023-05-15 10:40:00,199.57,200.16,199.25,200.1,20081.0,185.104,185.6512,184.8072,185.5956,20081.0
2023-05-15 10:50:00,200.04,200.1,199.13,199.68,28405.0,185.5399,185.5956,184.6959,185.206,28405.0
2023-05-15 11:00:00,199.74,199.97,199.34,199.4,42212.0,185.2617,185.475,184.8907,184.9463,42212.0
2023-05-15 11:10:00,199.38,199.7,199.21,199.59,22840.0,184.9278,185.2246,184.7701,185.1225,22840.0
2023-05-15 11:20:00,199.64,199.72,198.91,199.12,27731.0,185.1689,185.2431,184.4918,184.6866,27731.0
2023-05-15 11:30:00,199.18,199.35,199.04,199.04,21398.0,184.7423,184.8999,184.6124,184.6124,21398.0
2023-05-15 11:40:00,198.97,199.0,198.51,198.52,18746.0,184.5475,184.5753,184.1208,184.1301,18746.0
2023-05-15 11:50:00,198.43,198.81,198.43,198.55,23187.0,184.0466,184.3991,184.0466,184.1579,23187.0
2023-05-15 12:00:00,198.54,198.67,198.06,198.24,15506.0,184.1486,184.2692,183.7034,183.8704,15506.0
2023-05-15 12:10:00,198.23,198.24,197.6,197.8,9977.0,183.8611,183.8704,183.2768,183.4623,9977.0
2023-05-15 12:20:00,197.72,197.72,197.37,197.44,16072.0,183.3881,183.3881,183.0635,183.1284,16072.0
2023-05-15 12:30:00,197.44,197.64,197.16,197.23,16584.0,183.1284,183.3139,182.8687,182.9336,16584.0
2023-05-15 12:40:00,197.28,197.52,197.13,197.19,19035.0,182.98,183.2026,182.8408,182.8965,19035.0
2023-05-15 12:50:00,197.27,197.27,196.82,196.97,17982.0,182.9707,182.9707,182.5533,182.6924,17982.0
2023-05-15 13:00:00,196.97,197.18,196.79,197.18,17717.0,182.6924,182.8872,182.5255,182.8872,17717.0
2023-05-15 13:10:00,197.31,197.46,196.93,197.01,17101.0,183.0078,183.1469,182.6553,182.7295,17101.0
2023-05-15 13:20:00,197.03,197.32,196.69,196.69,22515.0,182.7481,183.0171,182.4327,182.4327,22515.0
2023-05-15 13:30:00,196.62,196.95,196.23,196.4,23976.0,182.3678,182.6739,182.0061,182.1638,23976.0
2023-05-15 13:40:00,196.44,196.44,195.61,195.76,34792.0,182.2009,182.2009,181.431,181.5702,34792.0
2023-05-15 13:50:00,195.72,196.07,195.53,195.95,46214.0,181.5331,181.8577,181.3568,181.7464,46214.0
2023-05-15 14:00:00,195.95,196.3,195.91,196.27,30799.0,181.7464,182.071,181.7093,182.0432,30799.0
2023-05-15 14:10:00,196.28,196.31,195.26,195.3,20219.0,182.0525,182.0803,181.1064,181.1435,20219.0
2023-05-15 14:20:00,195.37,195.43,195.03,195.15,27404.0,181.2084,181.2641,180.8931,181.0044,27404.0
2023-05-15 14:30:00,195.18,195.31,195.06,195.23,13848.0,181.0322,181.1528,180.9209,181.0786,13848.0
2023-05-15 14:40:00,195.17,195.49,195.1,195.38,17918.0,181.0229,181.3197,180.958,181.2177,17918.0
2023-05-15 14:50:00,195.41,195.41,194.96,195.0,25562.0,181.2455,181.2455,180.8281,180.8652,25562.0
2023-05-15 15:00:00,195.0,195.02,194.74,194.92,23553.0,180.8652,180.8838,180.6241,180.791,23553.0
2023-05-15 15:10:00,194.98,195.08,194.5,194.55,32945.0,180.8467,180.9394,180.4015,180.4479,32945.0
2023-05-15 15:20:00,194.55,194.86,194.3,194.86,37544.0,180.4479,180.7354,180.216,180.7354,37544.0
2023-05-15 15:30:00,194.84,195.22,194.53,195.16,50827.0,180.7168,181.0693,180.4293,181.0136,50827.0
2023-05-15 15:40:00,195.18,195.23,194.73,194.78,71017.0,181.0322,181.0786,180.6148,180.6612,71017.0
2023-05-15 15:50:00,194.86,195.52,194.81,195.51,201238.0,180.7354,181.3475,180.689,181.3383,201238.0
2023-05-16 09:30:00,195.23,196.09,194.63,195.3,32494.0,181.0786,181.8762,180.5221,181.1435,32494.0
2023-05-16 09:40:00,195.1,195.99,195.1,195.61,33786.0,180.958,181.7835,180.958,181.431,33786.0
2023-05-16 09:50:00,195.86,196.15,194.58,194.58,18787.0,181.6629,181.9319,180.4757,180.4757,18787.0
2023-05-16 10:00:00,194.38,194.84,194.28,194.38,15039.0,180.2902,180.7168,180.1974,180.2902,15039.0
2023-05-16 10:10:00,194.39,194.49,193.98,194.41,26899.0,180.2995,180.3922,179.9192,180.318,26899.0
2023-05-16 10:20:00,194.42,194.48,193.81,194.14,16246.0,180.3273,180.3829,179.7615,180.0676,16246.0
2023-05-16 10:30:00,194.22,194.24,193.32,193.34,16355.0,180.1418,180.1603,179.307,179.3256,16355.0
2023-05-16 10:40:00,193.26,193.54,193.0,193.09,10101.0,179.2514,179.5111,179.0102,179.0937,10101.0
2023-05-16 10:50:00,193.09,193.39,192.87,192.97,15861.0,179.0937,179.3719,178.8896,178.9824,15861.0
2023-05-16 11:00:00,192.96,192.96,192.37,192.37,12642.0,178.9731,178.9731,178.4259,178.4259,12642.0
2023-05-16 11:10:00,192.37,192.53,192.08,192.13,15234.0,178.4259,178.5743,178.1569,178.2033,15234.0
2023-05-16 11:20:00,192.21,192.38,192.12,192.29,10930.0,178.2775,178.4352,178.194,178.3517,10930.0
2023-05-16 11:30:00,192.29,192.32,191.85,191.92,18659.0,178.3517,178.3795,177.9436,178.0085,18659.0
2023-05-16 11:40:00,191.86,191.86,191.61,191.77,11708.0,177.9528,177.9528,177.721,177.8694,11708.0
2023-05-16 11:50:00,191.82,192.02,191.63,191.68,9660.0,177.9157,178.1013,177.7395,177.7859,9660.0
2023-05-16 12:00:00,191.69,191.8,191.5,191.59,10827.0,177.7952,177.8972,177.6189,177.7024,10827.0
2023-05-16 12:10:00,191.51,191.62,191.24,191.38,35491.0,177.6282,177.7302,177.3778,177.5076,35491.0
2023-05-16 12:20:00,191.38,191.49,191.19,191.19,12029.0,177.5076,177.6097,177.3314,177.3314,12029.0
2023-05-16 12:30:00,191.19,191.48,191.13,191.48,17904.0,177.3314,177.6004,177.2758,177.6004,17904.0
2023-05-16 12:40:00,191.56,191.64,191.41,191.57,11485.0,177.6746,177.7488,177.5355,177.6839,11485.0
2023-05-16 12:50:00,191.65,191.71,191.46,191.55,8939.0,177.7581,177.8137,177.5818,177.6653,8939.0
2023-05-16 13:00:00,191.57,192.23,191.54,192.21,7595.0,177.6839,178.296,177.656,178.2775,7595.0
2023-05-16 13:10:00,192.16,192.39,192.16,192.2,7288.0,178.2311,178.4444,178.2311,178.2682,7288.0
2023-05-16 13:20:00,192.29,192.29,191.75,191.75,6483.0,178.3517,178.3517,177.8508,177.8508,6483.0
2023-05-16 13:30:00,191.83,192.1,191.73,191.92,17973.0,177.925,178.1755,177.8323,178.0085,17973.0
2023-05-16 13:40:00,191.93,192.05,191.64,191.87,19967.0,178.0178,178.1291,177.7488,177.9621,19967.0
2023-05-16 13:50:00,191.88,192.78,191.86,192.74,13825.0,177.9714,178.8062,177.9528,178.7691,13825.0
2023-05-16 14:00:00,192.72,192.77,192.39,192.44,3734.0,178.7505,178.7969,178.4444,178.4908,3734.0
2023-05-16 14:10:00,192.43,192.74,192.41,192.51,13052.0,178.4815,178.7691,178.463,178.5557,13052.0
2023-05-16 14:20:00,192.53,192.55,191.81,191.82,27343.0,178.5743,178.5928,177.9065,177.9157,27343.0
2023-05-16 14:30:00,191.79,192.15,191.68,191.96,26946.0,177.8879,178.2218,177.7859,178.0456,26946.0
2023-05-16 14:40:00,192.03,192.16,191.83,192.12,22972.0,178.1105,178.2311,177.925,178.194,22972.0
2023-05-16 14:50:00,192.07,192.98,192.07,192.62,20857.0,178.1476,178.9917,178.1476,178.6578,20857.0
2023-05-16 15:00:00,192.67,192.71,192.34,192.39,6859.0,178.7041,178.7412,178.3981,178.4444,6859.0
2023-05-16 15:10:00,192.4,192.75,192.39,192.6,11372.0,178.4537,178.7783,178.4444,178.6392,11372.0
2023-05-16 15:20:00,192.51,192.76,192.29,192.31,27673.0,178.5557,178.7876,178.3517,178.3702,27673.0
2023-05-16 15:30:00,192.3,192.34,191.95,192.03,44911.0,178.361,178.3981,178.0363,178.1105,44911.0
2023-05-16 15:40:00,192.02,192.15,191.36,191.36,21654.0,178.1013,178.2218,177.4891,177.4891,21654.0
2023-05-16 15:50:00,191.33,191.4,190.97,191.04,96814.0,177.4613,177.5262,177.1274,177.1923,96814.0
2023-05-17 09:30:00,192.0,192.85,191.14,192.56,38308.0,178.0827,178.8711,177.285,178.6021,38308.0
2023-05-17 09:40:00,192.28,192.55,191.43,191.43,10451.0,178.3424,178.5928,177.554,177.554,10451.0
2023-05-17 09:50:00,191.51,191.51,190.79,191.09,15399.0,177.6282,177.6282,176.9604,177.2387,15399.0
2023-05-17 10:00:00,190.96,192.02,190.87,192.0,9373.0,177.1181,178.1013,177.0346,178.0827,9373.0
2023-05-17 10:10:00,192.0,192.62,192.0,192.45,10847.0,178.0827,178.6578,178.0827,178.5001,10847.0
2023-05-17 10:20:00,192.45,192.62,192.21,192.56,9303.0,178.5001,178.6578,178.2775,178.6021,9303.0
2023-05-17 10:30:00,192.62,192.71,192.41,192.68,5462.0,178.6578,178.7412,178.463,178.7134,5462.0
2023-05-17 10:40:00,192.69,192.72,192.27,192.36,7347.0,178.7227,178.7505,178.3331,178.4166,7347.0
2023-05-17 10:50:00,192.28,192.44,192.17,192.25,10019.0,178.3424,178.4908,178.2404,178.3146,10019.0
2023-05-17 11:00:00,192.33,192.47,192.19,192.22,19372.0,178.3888,178.5186,178.2589,178.2868,19372.0
2023-05-17 11:10:00,192.15,192.59,191.83,192.35,18652.0,178.2218,178.6299,177.925,178.4073,18652.0
2023-05-17 11:20:00,192.38,192.38,191.68,192.15,11931.0,178.4352,178.4352,177.7859,178.2218,11931.0
2023-05-17 11:30:00,192.24,192.39,191.99,192.08,11790.0,178.3053,178.4444,178.0734,178.1569,11790.0
2023-05-17 11:40:00,192.27,192.32,191.92,191.92,8723.0,178.3331,178.3795,178.0085,178.0085,8723.0
2023-05-17 11:50:00,191.97,192.08,191.87,191.91,6629.0,178.0549,178.1569,177.9621,177.9992,6629.0
2023-05-17 12:00:00,191.84,192.35,191.77,192.21,14241.0,177.9343,178.4073,177.8694,178.2775,14241.0
2023-05-17 12:10:00,192.2,192.48,192.19,192.46,4759.0,178.2682,178.5279,178.2589,178.5094,4759.0
2023-05-17 12:20:00,192.48,192.8,192.47,192.8,19272.0,178.5279,178.8247,178.5186,178.8247,19272.0
2023-05-17 12:30:00,193.0,193.25,192.81,193.25,8107.0,179.0102,179.2421,178.834,179.2421,8107.0
2023-05-17 12:40:00,193.39,193.85,193.26,193.57,9177.0,179.3719,179.7986,179.2514,179.5389,9177.0
2023-05-17 12:50:00,193.54,193.76,193.39,193.54,7048.0,179.5111,179.7151,179.3719,179.5111,7048.0
2023-05-17 13:00:00,193.64,194.09,193.63,193.93,9731.0,179.6038,180.0212,179.5945,179.8728,9731.0
2023-05-17 13:10:00,193.96,194.06,193.63,193.84,14240.0,179.9006,179.9934,179.5945,179.7893,14240.0
2023-05-17 13:20:00,193.9,194.28,193.9,194.17,7317.0,179.845,180.1974,179.845,180.0954,7317.0
2023-05-17 13:30:00,194.22,194.47,194.13,194.13,6888.0,180.1418,180.3737,180.0583,180.0583,6888.0
2023-05-17 13:40:00,194.15,194.35,194.14,194.22,6311.0,180.0769,180.2624,180.0676,180.1418,6311.0
2023-05-17 13:50:00,194.22,194.32,194.04,194.27,28334.0,180.1418,180.2345,179.9748,180.1882,28334.0
2023-05-17 14:00:00,194.17,194.29,193.36,193.48,6891.0,180.0954,180.2067,179.3441,179.4554,6891.0
2023-05-17 14:10:00,193.55,193.94,193.54,193.83,16383.0,179.5203,179.8821,179.5111,179.7801,16383.0
2023-05-17 14:20:00,193.79,193.98,193.72,193.9,7591.0,179.743,179.9192,179.678,179.845,7591.0
2023-05-17 14:30:00,193.94,194.0,193.69,193.7,7141.0,179.8821,179.9377,179.6502,179.6595,7141.0
2023-05-17 14:40:00,193.71,193.85,193.64,193.72,12378.0,179.6687,179.7986,179.6038,179.678,12378.0
2023-05-17 14:50:00,193.65,193.69,193.39,193.39,11336.0,179.6131,179.6502,179.3719,179.3719,11336.0
2023-05-17 15:00:00,193.46,193.87,193.46,193.8,11645.0,179.4369,179.8172,179.4369,179.7522,11645.0
2023-05-17 15:10:00,193.77,194.25,193.77,194.08,10371.0,179.7244,180.1696,179.7244,180.0119,10371.0
2023-05-17 15:20:00,194.15,194.23,193.73,193.85,15608.0,180.0769,180.1511,179.6873,179.7986,15608.0
2023-05-17 15:30:00,193.9,194.18,193.82,194.04,19392.0,179.845,180.1047,179.7708,179.9748,19392.0
2023-05-17 15:40:00,194.03,194.71,194.01,194.64,38556.0,179.9656,180.5963,179.947,180.5313,38556.0
2023-05-17 15:50:00,194.66,194.87,194.33,194.76,102375.0,180.5499,180.7447,180.2438,180.6426,102375.0
2023-05-18 09:30:00,193.74,194.26,191.86,191.97,25139.0,179.6966,180.1789,177.9528,178.0549,25139.0
2023-05-18 09:40:00,191.9,192.14,191.34,191.59,12656.0,177.9899,178.2126,177.4705,177.7024,12656.0
2023-05-18 09:50:00,191.62,191.66,191.3,191.3,14202.0,177.7302,177.7673,177.4334,177.4334,14202.0
2023-05-18 10:00:00,191.29,191.78,191.0,191.23,28265.0,177.4242,177.8786,177.1552,177.3685,28265.0
2023-05-18 10:10:00,191.33,191.5,190.58,190.91,34379.0,177.4613,177.6189,176.7656,177.0717,34379.0
2023-05-18 10:20:00,191.01,191.48,190.55,190.8,14648.0,177.1645,177.6004,176.7378,176.9697,14648.0
2023-05-18 10:30:00,190.83,191.54,190.64,190.64,25211.0,176.9975,177.656,176.8213,176.8213,25211.0
2023-05-18 10:40:00,190.63,190.63,189.8,190.05,22266.0,176.812,176.812,176.0422,176.274,22266.0
2023-05-18 10:50:00,190.05,190.27,189.88,190.27,13839.0,176.274,176.4781,176.1164,176.4781,13839.0
2023-05-18 11:00:00,190.25,190.49,190.08,190.22,15944.0,176.4596,176.6822,176.3019,176.4317,15944.0
2023-05-18 11:10:00,190.18,190.18,189.81,190.02,31134.0,176.3946,176.3946,176.0514,176.2462,31134.0
2023-05-18 11:20:00,189.95,189.99,189.57,189.81,14374.0,176.1813,176.2184,175.8288,176.0514,14374.0
2023-05-18 11:30:00,189.88,190.03,189.6,189.69,16430.0,176.1164,176.2555,175.8567,175.9401,16430.0
2023-05-18 11:40:00,189.63,190.46,189.56,190.43,15098.0,175.8845,176.6543,175.8196,176.6265,15098.0
2023-05-18 11:50:00,190.47,190.58,189.87,190.01,22790.0,176.6636,176.7656,176.1071,176.2369,22790.0
2023-05-18 12:00:00,189.97,190.03,189.75,189.94,15744.0,176.1998,176.2555,175.9958,176.172,15744.0
2023-05-18 12:10:00,189.89,190.23,189.68,190.0,19491.0,176.1256,176.441,175.9309,176.2277,19491.0
2023-05-18 12:20:00,189.96,190.0,189.14,189.29,21400.0,176.1906,176.2277,175.43,175.5691,21400.0
2023-05-18 12:30:00,189.29,189.38,188.41,188.45,45805.0,175.5691,175.6526,174.7529,174.79,45805.0
2023-05-18 12:40:00,188.53,189.23,188.38,188.75,34961.0,174.8642,175.5135,174.7251,175.0683,34961.0
2023-05-18 12:50:00,188.71,188.79,188.14,188.44,30760.0,175.0312,175.1054,174.5025,174.7808,30760.0
2023-05-18 13:00:00,188.53,188.71,188.26,188.56,17655.0,174.8642,175.0312,174.6138,174.8921,17655.0
2023-05-18 13:10:00,188.54,188.75,188.26,188.68,15871.0,174.8735,175.0683,174.6138,175.0034,15871.0
2023-05-18 13:20:00,188.73,189.0,188.42,188.46,28499.0,175.0497,175.3002,174.7622,174.7993,28499.0
2023-05-18 13:30:00,188.43,188.85,188.41,188.61,21369.0,174.7715,175.161,174.7529,174.9384,21369.0
2023-05-18 13:40:00,188.61,188.61,187.9,188.01,41852.0,174.9384,174.9384,174.2799,174.3819,41852.0
2023-05-18 13:50:00,187.95,188.12,187.63,187.79,19739.0,174.3263,174.4839,174.0295,174.1779,19739.0
2023-05-18 14:00:00,187.79,188.13,187.68,187.79,19397.0,174.1779,174.4932,174.0758,174.1779,19397.0
2023-05-18 14:10:00,187.76,187.9,187.57,187.82,14511.0,174.15,174.2799,173.9738,174.2057,14511.0
2023-05-18 14:20:00,187.83,188.77,187.82,188.74,18598.0,174.215,175.0868,174.2057,175.059,18598.0
2023-05-18 14:30:00,188.78,188.8,188.15,188.36,22717.0,175.0961,175.1147,174.5118,174.7065,22717.0
2023-05-18 14:40:00,188.38,188.41,188.19,188.31,10621.0,174.7251,174.7529,174.5489,174.6602,10621.0
2023-05-18 14:50:00,188.31,188.69,188.23,188.53,17356.0,174.6602,175.0126,174.586,174.8642,17356.0
2023-05-18 15:00:00,188.59,188.78,188.17,188.36,27975.0,174.9199,175.0961,174.5303,174.7065,27975.0
2023-05-18 15:10:00,188.33,189.27,188.33,189.22,32284.0,174.6787,175.5506,174.6787,175.5042,32284.0
2023-05-18 15:20:00,189.25,189.39,188.95,189.39,24607.0,175.532,175.6619,175.2538,175.6619,24607.0
2023-05-18 15:30:00,189.38,189.59,189.25,189.58,40924.0,175.6526,175.8474,175.532,175.8381,40924.0
2023-05-18 15:40:00,189.59,190.61,189.59,190.58,72143.0,175.8474,176.7935,175.8474,176.7656,72143.0
2023-05-18 15:50:00,190.63,191.13,190.62,191.03,242446.0,176.812,177.2758,176.8027,177.183,242446.0
2023-05-19 09:30:00,191.42,192.3,191.2,191.85,84893.0,177.5447,178.361,177.3407,177.9436,84893.0
2023-05-19 09:40:00,191.86,191.96,191.24,191.24,24726.0,177.9528,178.0456,177.3778,177.3778,24726.0
2023-05-19 09:50:00,191.12,191.8,191.06,191.5,11289.0,177.2665,177.8972,177.2108,177.6189,11289.0
2023-05-19 10:00:00,191.5,191.57,191.11,191.35,18173.0,177.6189,177.6839,177.2572,177.4798,18173.0
2023-05-19 10:10:00,191.5,192.6,191.48,192.51,15815.0,177.6189,178.6392,177.6004,178.5557,15815.0
2023-05-19 10:20:00,192.68,192.81,192.15,192.37,10129.0,178.7134,178.834,178.2218,178.4259,10129.0
2023-05-19 10:30:00,192.41,192.53,192.15,192.15,11313.0,178.463,178.5743,178.2218,178.2218,11313.0
2023-05-19 10:40:00,192.13,192.53,192.08,192.33,14231.0,178.2033,178.5743,178.1569,178.3888,14231.0
2023-05-19 10:50:00,192.47,192.69,192.2,192.34,12529.0,178.5186,178.7227,178.2682,178.3981,12529.0
2023-05-19 11:00:00,192.42,192.88,191.93,191.93,10119.0,178.4723,178.8989,178.0178,178.0178,10119.0
2023-05-19 11:10:00,192.05,192.24,191.82,191.92,23856.0,178.1291,178.3053,177.9157,178.0085,23856.0
2023-05-19 11:20:00,191.82,192.07,191.3,191.3,10135.0,177.9157,178.1476,177.4334,177.4334,10135.0
2023-05-19 11:30:00,191.14,191.28,190.57,190.88,12162.0,177.285,177.4149,176.7564,177.0439,12162.0
2023-05-19 11:40:00,190.81,191.4,190.8,191.25,11540.0,176.979,177.5262,176.9697,177.3871,11540.0
2023-05-19 11:50:00,191.25,191.51,190.92,191.02,20744.0,177.3871,177.6282,177.081,177.1737,20744.0
2023-05-19 12:00:00,191.0,191.12,190.8,190.89,6458.0,177.1552,177.2665,176.9697,177.0532,6458.0
2023-05-19 12:10:00,190.72,190.96,190.62,190.65,14271.0,176.8955,177.1181,176.8027,176.8306,14271.0
2023-05-19 12:20:00,190.77,190.87,190.35,190.36,11487.0,176.9419,177.0346,176.5523,176.5616,11487.0
2023-05-19 12:30:00,190.35,190.38,189.93,190.23,8536.0,176.5523,176.5801,176.1627,176.441,8536.0
2023-05-19 12:40:00,190.2,190.4,190.09,190.4,7809.0,176.4132,176.5987,176.3111,176.5987,7809.0
2023-05-19 12:50:00,190.35,190.51,190.32,190.43,7443.0,176.5523,176.7007,176.5245,176.6265,7443.0
2023-05-19 13:00:00,190.48,190.85,190.47,190.62,7208.0,176.6729,177.0161,176.6636,176.8027,7208.0
2023-05-19 13:10:00,190.55,190.55,190.29,190.34,5938.0,176.7378,176.7378,176.4967,176.543,5938.0
2023-05-19 13:20:00,190.31,190.4,190.12,190.16,5929.0,176.5152,176.5987,176.339,176.3761,5929.0
2023-05-19 13:30:00,190.16,190.4,190.1,190.38,8620.0,176.3761,176.5987,176.3204,176.5801,8620.0
2023-05-19 13:40:00,190.31,190.39,189.96,190.0,9704.0,176.5152,176.5894,176.1906,176.2277,9704.0
2023-05-19 13:50:00,190.05,190.28,189.99,190.07,7978.0,176.274,176.4874,176.2184,176.2926,7978.0
2023-05-19 14:00:00,190.0,190.01,189.69,189.85,5836.0,176.2277,176.2369,175.9401,176.0885,5836.0
2023-05-19 14:10:00,189.84,189.98,189.58,189.98,8848.0,176.0793,176.2091,175.8381,176.2091,8848.0
2023-05-19 14:20:00,189.91,190.15,189.77,189.8,7458.0,176.1442,176.3668,176.0143,176.0422,7458.0
2023-05-19 14:30:00,189.72,190.1,189.67,190.03,8529.0,175.968,176.3204,175.9216,176.2555,8529.0
2023-05-19 14:40:00,189.93,190.19,189.89,189.93,14400.0,176.1627,176.4039,176.1256,176.1627,14400.0
2023-05-19 14:50:00,189.97,190.22,189.9,190.16,17014.0,176.1998,176.4317,176.1349,176.3761,17014.0
2023-05-19 15:00:00,190.22,190.39,190.0,190.39,11726.0,176.4317,176.5894,176.2277,176.5894,11726.0
2023-05-19 15:10:00,190.41,190.52,190.35,190.41,7595.0,176.608,176.71,176.5523,176.608,7595.0
2023-05-19 15:20:00,190.42,190.53,190.28,190.4,16446.0,176.6172,176.7193,176.4874,176.5987,16446.0
2023-05-19 15:30:00,190.35,190.63,190.34,190.59,24846.0,176.5523,176.812,176.543,176.7749,24846.0
2023-05-19 15:40:00,190.59,190.85,190.43,190.59,30683.0,176.7749,177.0161,176.6265,176.7749,30683.0
2023-05-19 15:50:00,190.5,191.04,190.42,190.71,78735.0,176.6914,177.1923,176.6172,176.8862,78735.0
2023-05-22 09:30:00,191.0,192.19,191.0,192.05,24984.0,177.1552,178.2589,177.1552,178.1291,24984.0
2023-05-22 09:40:00,192.15,192.29,191.17,191.41,7929.0,178.2218,178.3517,177.3129,177.5355,7929.0
2023-05-22 09:50:00,191.32,191.32,190.79,191.08,19323.0,177.452,177.452,176.9604,177.2294,19323.0
2023-05-22 10:00:00,191.06,191.07,190.28,190.45,22467.0,177.2108,177.2201,176.4874,176.6451,22467.0
2023-05-22 10:10:00,190.42,191.92,190.42,191.71,23049.0,176.6172,178.0085,176.6172,177.8137,23049.0
2023-05-22 10:20:00,191.75,192.71,191.68,192.66,20317.0,177.8508,178.7412,177.7859,178.6949,20317.0
2023-05-22 10:30:00,192.66,193.46,192.44,193.38,18759.0,178.6949,179.4369,178.4908,179.3627,18759.0
2023-05-22 10:40:00,193.35,193.59,193.17,193.18,34269.0,179.3348,179.5574,179.1679,179.1772,34269.0
2023-05-22 10:50:00,193.18,193.33,192.94,193.21,38996.0,179.1772,179.3163,178.9546,179.205,38996.0
2023-05-22 11:00:00,193.31,193.96,193.31,193.44,14298.0,179.2977,179.9006,179.2977,179.4183,14298.0
2023-05-22 11:10:00,193.46,193.7,193.4,193.69,14098.0,179.4369,179.6595,179.3812,179.6502,14098.0
2023-05-22 11:20:00,193.76,193.78,193.14,193.32,21291.0,179.7151,179.7337,179.1401,179.307,21291.0
2023-05-22 11:30:00,193.33,193.33,192.73,192.82,17697.0,179.3163,179.3163,178.7598,178.8433,17697.0
2023-05-22 11:40:00,192.84,192.85,192.15,192.52,8553.0,178.8618,178.8711,178.2218,178.565,8553.0
2023-05-22 11:50:00,192.6,193.13,192.6,192.88,5811.0,178.6392,179.1308,178.6392,178.8989,5811.0
2023-05-22 12:00:00,192.92,193.09,192.84,192.92,8533.0,178.936,179.0937,178.8618,178.936,8533.0
2023-05-22 12:10:00,192.91,193.58,192.91,193.56,11557.0,178.9267,179.5482,178.9267,179.5296,11557.0
2023-05-22 12:20:00,193.55,193.63,193.41,193.45,8465.0,179.5203,179.5945,179.3905,179.4276,8465.0
2023-05-22 12:30:00,193.47,193.54,193.05,193.07,5330.0,179.4461,179.5111,179.0566,179.0751,5330.0
2023-05-22 12:40:00,192.96,193.02,192.71,192.78,8162.0,178.9731,179.0288,178.7412,178.8062,8162.0
2023-05-22 12:50:00,192.86,193.03,192.72,192.98,6466.0,178.8804,179.038,178.7505,178.9917,6466.0
2023-05-22 13:00:00,192.94,193.09,192.53,192.57,10053.0,178.9546,179.0937,178.5743,178.6114,10053.0
2023-05-22 13:10:00,192.53,192.75,192.25,192.75,91111.0,178.5743,178.7783,178.3146,178.7783,91111.0
2023-05-22 13:20:00,192.8,193.16,192.8,193.08,5555.0,178.8247,179.1586,178.8247,179.0844,5555.0
2023-05-22 13:30:00,193.08,193.75,193.02,193.68,90100.0,179.0844,179.7058,179.0288,179.6409,90100.0
2023-05-22 13:40:00,193.64,194.19,193.57,193.97,14808.0,179.6038,180.114,179.5389,179.9099,14808.0
2023-05-22 13:50:00,193.97,194.1,193.78,193.96,20397.0,179.9099,180.0305,179.7337,179.9006,20397.0
2023-05-22 14:00:00,194.0,194.17,193.97,194.1,13902.0,179.9377,180.0954,179.9099,180.0305,13902.0
2023-05-22 14:10:00,194.09,194.36,194.07,194.34,14749.0,180.0212,180.2716,180.0027,180.2531,14749.0
2023-05-22 14:20:00,194.34,194.55,194.22,194.55,15477.0,180.2531,180.4479,180.1418,180.4479,15477.0
2023-05-22 14:30:00,194.57,194.64,194.45,194.52,21179.0,180.4664,180.5313,180.3551,180.42,21179.0
2023-05-22 14:40:00,194.51,194.82,194.39,194.77,13425.0,180.4108,180.6983,180.2995,180.6519,13425.0
2023-05-22 14:50:00,194.8,195.01,194.66,194.95,17501.0,180.6797,180.8745,180.5499,180.8189,17501.0
2023-05-22 15:00:00,195.0,195.03,194.65,194.66,26155.0,180.8652,180.8931,180.5406,180.5499,26155.0
2023-05-22 15:10:00,194.66,194.68,194.27,194.33,26399.0,180.5499,180.5684,180.1882,180.2438,26399.0
2023-05-22 15:20:00,194.29,194.33,193.91,194.02,22059.0,180.2067,180.2438,179.8543,179.9563,22059.0
2023-05-22 15:30:00,194.0,194.0,193.38,193.47,25207.0,179.9377,179.9377,179.3627,179.4461,25207.0
2023-05-22 15:40:00,193.44,193.57,193.16,193.2,32883.0,179.4183,179.5389,179.1586,179.1957,32883.0
2023-05-22 15:50:00,193.16,193.58,192.99,193.45,139698.0,179.1586,179.5482,179.0009,179.4276,139698.0
2023-05-23 09:30:00,192.52,193.91,191.38,193.57,44998.0,178.565,179.8543,177.5076,179.5389,44998.0
2023-05-23 09:40:00,193.55,193.55,192.94,193.44,9593.0,179.5203,179.5203,178.9546,179.4183,9593.0
2023-05-23 09:50:00,193.45,193.76,193.15,193.5,10107.0,179.4276,179.7151,179.1493,179.474,10107.0
2023-05-23 10:00:00,193.59,193.9,192.77,192.99,15549.0,179.5574,179.845,178.7969,179.0009,15549.0
2023-05-23 10:10:00,193.09,193.33,192.79,193.07,11674.0,179.0937,179.3163,178.8154,179.0751,11674.0
2023-05-23 10:20:00,192.97,193.04,192.38,192.46,10940.0,178.9824,179.0473,178.4352,178.5094,10940.0
2023-05-23 10:30:00,192.38,192.38,191.6,191.61,15885.0,178.4352,178.4352,177.7117,177.721,15885.0
2023-05-23 10:40:00,191.69,191.9,191.11,191.11,21810.0,177.7952,177.9899,177.2572,177.2572,21810.0
2023-05-23 10:50:00,191.1,191.32,190.77,191.28,20615.0,177.2479,177.452,176.9419,177.4149,20615.0
2023-05-23 11:00:00,191.19,191.57,191.06,191.32,19507.0,177.3314,177.6839,177.2108,177.452,19507.0
2023-05-23 11:10:00,191.24,191.41,190.82,190.9,15590.0,177.3778,177.5355,176.9882,177.0624,15590.0
2023-05-23 11:20:00,190.85,191.0,190.66,190.89,9676.0,177.0161,177.1552,176.8398,177.0532,9676.0
2023-05-23 11:30:00,190.82,191.02,190.69,191.02,10823.0,176.9882,177.1737,176.8677,177.1737,10823.0
2023-05-23 11:40:00,191.03,191.07,190.75,191.06,11304.0,177.183,177.2201,176.9233,177.2108,11304.0
2023-05-23 11:50:00,191.06,191.26,190.81,191.16,16819.0,177.2108,177.3963,176.979,177.3036,16819.0
2023-05-23 12:00:00,191.15,191.2,190.95,190.95,8883.0,177.2943,177.3407,177.1088,177.1088,8883.0
2023-05-23 12:10:00,190.9,190.9,190.21,190.28,11135.0,177.0624,177.0624,176.4225,176.4874,11135.0
2023-05-23 12:20:00,190.29,190.39,189.87,189.92,18059.0,176.4967,176.5894,176.1071,176.1535,18059.0
2023-05-23 12:30:00,189.96,190.04,189.32,189.49,12201.0,176.1906,176.2648,175.597,175.7546,12201.0
2023-05-23 12:40:00,189.49,189.9,189.45,189.9,7412.0,175.7546,176.1349,175.7175,176.1349,7412.0
2023-05-23 12:50:00,189.88,190.15,189.79,189.87,12066.0,176.1164,176.3668,176.0329,176.1071,12066.0
2023-05-23 13:00:00,189.79,190.21,189.61,190.14,8744.0,176.0329,176.4225,175.8659,176.3575,8744.0
2023-05-23 13:10:00,190.08,190.38,190.04,190.29,6762.0,176.3019,176.5801,176.2648,176.4967,6762.0
2023-05-23 13:20:00,190.27,190.27,189.46,189.47,12505.0,176.4781,176.4781,175.7268,175.7361,12505.0
2023-05-23 13:30:00,189.41,189.44,189.02,189.44,11281.0,175.6804,175.7083,175.3187,175.7083,11281.0
2023-05-23 13:40:00,189.44,189.82,189.43,189.58,7412.0,175.7083,176.0607,175.699,175.8381,7412.0
2023-05-23 13:50:00,189.61,189.74,189.29,189.29,7189.0,175.8659,175.9865,175.5691,175.5691,7189.0
2023-05-23 14:00:00,189.37,189.72,189.3,189.52,13366.0,175.6433,175.968,175.5784,175.7825,13366.0
2023-05-23 14:10:00,189.47,189.58,189.07,189.22,13083.0,175.7361,175.8381,175.3651,175.5042,13083.0
2023-05-23 14:20:00,189.21,189.22,188.55,188.92,24165.0,175.4949,175.5042,174.8828,175.226,24165.0
2023-05-23 14:30:00,188.98,189.2,188.68,188.75,8754.0,175.2816,175.4857,175.0034,175.0683,8754.0
2023-05-23 14:40:00,188.8,188.83,188.38,188.44,9248.0,175.1147,175.1425,174.7251,174.7808,9248.0
2023-05-23 14:50:00,188.48,188.66,188.39,188.51,11377.0,174.8179,174.9848,174.7344,174.8457,11377.0
2023-05-23 15:00:00,188.44,188.51,188.07,188.27,22339.0,174.7808,174.8457,174.4376,174.6231,22339.0
2023-05-23 15:10:00,188.27,188.5,187.92,187.92,21038.0,174.6231,174.8364,174.2984,174.2984,21038.0
2023-05-23 15:20:00,187.95,188.47,187.86,188.21,18619.0,174.3263,174.8086,174.2428,174.5674,18619.0
2023-05-23 15:30:00,188.23,188.24,188.01,188.16,29734.0,174.586,174.5952,174.3819,174.521,29734.0
2023-05-23 15:40:00,188.16,188.28,187.68,187.79,55866.0,174.521,174.6323,174.0758,174.1779,55866.0
2023-05-23 15:50:00,187.79,188.21,187.65,188.14,153117.0,174.1779,174.5674,174.048,174.5025,153117.0
2023-05-24 09:30:00,187.75,188.13,187.25,187.35,70566.0,174.1408,174.4932,173.677,173.7698,70566.0
2023-05-24 09:40:00,187.51,187.52,186.33,186.74,34915.0,173.9182,173.9274,172.8237,173.204,34915.0
2023-05-24 09:50:00,186.62,187.02,186.5,186.65,24681.0,173.0927,173.4637,172.9814,173.1205,24681.0
2023-05-24 10:00:00,186.73,187.32,186.56,187.12,20036.0,173.1947,173.7419,173.037,173.5564,20036.0
2023-05-24 10:10:00,187.07,187.08,186.14,186.14,23439.0,173.5101,173.5193,172.6475,172.6475,23439.0
2023-05-24 10:20:00,186.05,186.29,185.5,186.22,23859.0,172.564,172.7866,172.0539,172.7217,23859.0
2023-05-24 10:30:00,186.21,186.86,186.01,186.77,25045.0,172.7124,173.3153,172.5269,173.2318,25045.0
2023-05-24 10:40:00,186.78,186.85,185.98,185.98,20673.0,173.2411,173.306,172.4991,172.4991,20673.0
2023-05-24 10:50:00,185.98,185.98,185.31,185.56,17809.0,172.4991,172.4991,171.8776,172.1095,17809.0
2023-05-24 11:00:00,185.63,185.83,185.46,185.61,14953.0,172.1744,172.3599,172.0168,172.1559,14953.0
2023-05-24 11:10:00,185.68,185.88,185.43,185.54,24948.0,172.2208,172.4063,171.9889,172.091,24948.0
2023-05-24 11:20:00,185.55,186.41,185.51,185.85,21404.0,172.1002,172.8979,172.0631,172.3785,21404.0
2023-05-24 11:30:00,185.93,185.97,185.29,185.51,11411.0,172.4527,172.4898,171.8591,172.0631,11411.0
2023-05-24 11:40:00,185.49,185.54,184.74,184.8,24679.0,172.0446,172.091,171.3489,171.4046,24679.0
2023-05-24 11:50:00,184.86,185.07,184.75,185.03,22119.0,171.4602,171.655,171.3582,171.6179,22119.0
2023-05-24 12:00:00,185.03,185.35,184.94,185.08,27208.0,171.6179,171.9147,171.5345,171.6643,27208.0
2023-05-24 12:10:00,185.08,185.17,184.63,184.77,47216.0,171.6643,171.7478,171.2469,171.3768,47216.0
2023-05-24 12:20:00,184.84,184.96,184.46,184.84,29478.0,171.4417,171.553,171.0892,171.4417,29478.0
2023-05-24 12:30:00,184.87,184.93,184.52,184.78,33259.0,171.4695,171.5252,171.1449,171.386,33259.0
2023-05-24 12:40:00,184.93,185.35,184.81,184.98,12700.0,171.5252,171.9147,171.4139,171.5716,12700.0
2023-05-24 12:50:00,185.04,185.06,184.66,184.66,9235.0,171.6272,171.6458,171.2747,171.2747,9235.0
2023-05-24 13:00:00,184.66,184.66,184.12,184.45,14569.0,171.2747,171.2747,170.7739,171.08,14569.0
2023-05-24 13:10:00,184.41,184.43,184.01,184.25,12306.0,171.0429,171.0614,170.6719,170.8945,12306.0
2023-05-24 13:20:00,184.3,184.4,183.73,183.9,17543.0,170.9408,171.0336,170.4122,170.5698,17543.0
2023-05-24 13:30:00,183.93,184.54,183.93,184.5,12923.0,170.5977,171.1634,170.5977,171.1263,12923.0
2023-05-24 13:40:00,184.5,184.68,184.21,184.21,12967.0,171.1263,171.2933,170.8574,170.8574,12967.0
2023-05-24 13:50:00,184.23,184.29,184.11,184.19,42176.0,170.8759,170.9316,170.7646,170.8388,42176.0
2023-05-24 14:00:00,184.19,184.44,184.07,184.08,12204.0,170.8388,171.0707,170.7275,170.7368,12204.0
2023-05-24 14:10:00,184.06,184.22,183.86,184.0,24635.0,170.7182,170.8666,170.5327,170.6626,24635.0
2023-05-24 14:20:00,184.03,184.05,183.75,183.8,12374.0,170.6904,170.709,170.4307,170.4771,12374.0
2023-05-24 14:30:00,183.8,184.5,183.7,184.34,16963.0,170.4771,171.1263,170.3843,170.9779,16963.0
2023-05-24 14:40:00,184.37,184.43,184.05,184.05,25556.0,171.0058,171.0614,170.709,170.709,25556.0
2023-05-24 14:50:00,184.07,184.25,183.74,183.79,26857.0,170.7275,170.8945,170.4214,170.4678,26857.0
2023-05-24 15:00:00,183.82,184.08,183.61,183.87,11909.0,170.4956,170.7368,170.3009,170.542,11909.0
2023-05-24 15:10:00,183.82,184.23,183.82,184.19,28855.0,170.4956,170.8759,170.4956,170.8388,28855.0
2023-05-24 15:20:00,184.22,184.63,184.07,184.18,27428.0,170.8666,171.2469,170.7275,170.8295,27428.0
2023-05-24 15:30:00,184.14,184.66,183.99,184.18,35290.0,170.7924,171.2747,170.6533,170.8295,35290.0
2023-05-24 15:40:00,184.19,184.22,183.63,183.78,69139.0,170.8388,170.8666,170.3194,170.4585,69139.0
2023-05-24 15:50:00,183.74,183.74,183.17,183.39,184148.0,170.4214,170.4214,169.8928,170.0968,184148.0
2023-05-25 09:30:00,184.58,184.58,181.65,182.45,92256.0,171.2005,171.2005,168.4829,169.2249,92256.0
2023-05-25 09:40:00,182.42,184.06,182.41,183.07,65409.0,169.1971,170.7182,169.1878,169.8,65409.0
2023-05-25 09:50:00,182.92,183.06,182.21,182.84,35810.0,169.6609,169.7907,169.0023,169.5867,35810.0
2023-05-25 10:00:00,182.92,183.63,182.58,182.64,61674.0,169.6609,170.3194,169.3455,169.4012,61674.0
2023-05-25 10:10:00,182.64,183.9,182.62,183.34,38482.0,169.4012,170.5698,169.3826,170.0504,38482.0
2023-05-25 10:20:00,183.44,183.98,183.26,183.83,46549.0,170.1432,170.644,169.9762,170.5049,46549.0
2023-05-25 10:30:00,183.83,184.36,183.44,183.84,98144.0,170.5049,170.9965,170.1432,170.5142,98144.0
2023-05-25 10:40:00,183.94,184.47,183.62,184.47,53548.0,170.6069,171.0985,170.3101,171.0985,53548.0
2023-05-25 10:50:00,184.44,184.65,183.88,184.13,94250.0,171.0707,171.2655,170.5513,170.7832,94250.0
2023-05-25 11:00:00,184.11,184.11,183.49,183.74,28401.0,170.7646,170.7646,170.1896,170.4214,28401.0
2023-05-25 11:10:00,183.74,184.12,183.63,183.63,55605.0,170.4214,170.7739,170.3194,170.3194,55605.0
2023-05-25 11:20:00,183.6,183.79,183.25,183.52,26906.0,170.2916,170.4678,169.967,170.2174,26906.0
2023-05-25 11:30:00,183.49,183.76,183.32,183.65,22899.0,170.1896,170.44,170.0319,170.338,22899.0
2023-05-25 11:40:00,183.61,183.8,183.44,183.63,25670.0,170.3009,170.4771,170.1432,170.3194,25670.0
2023-05-25 11:50:00,183.71,184.11,183.51,183.61,52204.0,170.3936,170.7646,170.2081,170.3009,52204.0
2023-05-25 12:00:00,183.61,183.7,183.35,183.56,10393.0,170.3009,170.3843,170.0597,170.2545,10393.0
2023-05-25 12:10:00,183.56,183.59,183.22,183.36,28779.0,170.2545,170.2823,169.9391,170.069,28779.0
2023-05-25 12:20:00,183.39,183.4,182.66,182.8,18173.0,170.0968,170.1061,169.4197,169.5496,18173.0
2023-05-25 12:30:00,182.66,182.73,182.4,182.65,19164.0,169.4197,169.4846,169.1786,169.4104,19164.0
2023-05-25 12:40:00,182.72,182.77,182.43,182.61,16106.0,169.4754,169.5217,169.2064,169.3733,16106.0
2023-05-25 12:50:00,182.54,182.54,182.07,182.09,16158.0,169.3084,169.3084,168.8725,168.891,16158.0
2023-05-25 13:00:00,182.1,182.7,182.0,182.55,19812.0,168.9003,169.4568,168.8076,169.3177,19812.0
2023-05-25 13:10:00,182.59,182.87,182.4,182.53,60847.0,169.3548,169.6145,169.1786,169.2991,60847.0
2023-05-25 13:20:00,182.58,183.41,182.55,183.07,35826.0,169.3455,170.1154,169.3177,169.8,35826.0
2023-05-25 13:30:00,183.07,183.54,183.07,183.49,69842.0,169.8,170.2359,169.8,170.1896,69842.0
2023-05-25 13:40:00,183.52,183.57,183.15,183.25,18281.0,170.2174,170.2638,169.8742,169.967,18281.0
2023-05-25 13:50:00,183.2,183.34,182.99,183.27,33030.0,169.9206,170.0504,169.7258,169.9855,33030.0
2023-05-25 14:00:00,183.31,184.1,183.06,183.09,25680.0,170.0226,170.7553,169.7907,169.8186,25680.0
2023-05-25 14:10:00,183.09,183.46,183.09,183.27,20522.0,169.8186,170.1617,169.8186,169.9855,20522.0
2023-05-25 14:20:00,183.29,183.31,182.99,183.06,19925.0,170.0041,170.0226,169.7258,169.7907,19925.0
2023-05-25 14:30:00,183.07,183.35,182.7,182.79,27214.0,169.8,170.0597,169.4568,169.5403,27214.0
2023-05-25 14:40:00,182.8,183.03,182.53,182.88,17299.0,169.5496,169.7629,169.2991,169.6238,17299.0
2023-05-25 14:50:00,182.94,183.13,182.8,182.87,15596.0,169.6794,169.8557,169.5496,169.6145,15596.0
2023-05-25 15:00:00,182.96,183.29,182.87,183.22,24601.0,169.698,170.0041,169.6145,169.9391,24601.0
2023-05-25 15:10:00,183.25,183.4,182.93,182.97,29164.0,169.967,170.1061,169.6701,169.7072,29164.0
2023-05-25 15:20:00,182.95,183.05,182.68,182.94,31561.0,169.6887,169.7814,169.4383,169.6794,31561.0
2023-05-25 15:30:00,182.97,183.32,182.86,182.97,55520.0,169.7072,170.0319,169.6052,169.7072,55520.0
2023-05-25 15:40:00,182.98,183.37,182.94,183.01,52901.0,169.7165,170.0783,169.6794,169.7443,52901.0
2023-05-25 15:50:00,183.0,183.0,182.44,182.49,143858.0,169.7351,169.7351,169.2157,169.262,143858.0
2023-05-26 09:30:00,182.0,182.54,181.15,181.37,63509.0,168.8076,169.3084,168.0192,168.2232,63509.0
2023-05-26 09:40:00,181.37,181.71,181.05,181.53,74532.0,168.2232,168.5386,167.9264,168.3716,74532.0
2023-05-26 09:50:00,181.59,182.25,181.1,182.24,40678.0,168.4273,169.0394,167.9728,169.0302,40678.0
2023-05-26 10:00:00,182.0,183.0,181.77,182.83,68606.0,168.8076,169.7351,168.5942,169.5774,68606.0
2023-05-26 10:10:00,182.82,182.98,181.68,181.86,80173.0,169.5681,169.7165,168.5108,168.6777,80173.0
2023-05-26 10:20:00,181.84,182.04,181.62,182.0,25836.0,168.6592,168.8447,168.4551,168.8076,25836.0
2023-05-26 10:30:00,181.99,182.39,181.81,182.22,69669.0,168.7983,169.1693,168.6313,169.0116,69669.0
2023-05-26 10:40:00,182.22,182.82,181.74,181.84,43645.0,169.0116,169.5681,168.5664,168.6592,43645.0
2023-05-26 10:50:00,181.85,181.86,181.06,181.38,29971.0,168.6684,168.6777,167.9357,168.2325,29971.0
2023-05-26 11:00:00,181.4,181.43,180.98,181.08,53745.0,168.2511,168.2789,167.8615,167.9542,53745.0
2023-05-26 11:10:00,181.07,181.08,180.68,180.8,28838.0,167.945,167.9542,167.5832,167.6945,28838.0
2023-05-26 11:20:00,180.8,180.8,180.36,180.46,24958.0,167.6945,167.6945,167.2864,167.3792,24958.0
2023-05-26 11:30:00,180.47,180.57,180.2,180.23,20264.0,167.3885,167.4812,167.138,167.1659,20264.0
2023-05-26 11:40:00,180.22,180.82,180.16,180.48,22835.0,167.1566,167.7131,167.1009,167.3977,22835.0
2023-05-26 11:50:00,180.51,180.74,180.28,180.46,54192.0,167.4256,167.6389,167.2122,167.3792,54192.0
2023-05-26 12:00:00,180.48,181.6,180.48,181.6,107120.0,167.3977,168.4366,167.3977,168.4366,107120.0
2023-05-26 12:10:00,181.61,181.95,181.3,181.66,34797.0,168.4458,168.7612,168.1583,168.4922,34797.0
2023-05-26 12:20:00,181.66,182.17,181.5,182.13,26275.0,168.4922,168.9652,168.3438,168.9281,26275.0
2023-05-26 12:30:00,182.2,182.58,182.05,182.58,41539.0,168.9931,169.3455,168.8539,169.3455,41539.0
2023-05-26 12:40:00,182.52,182.58,181.85,181.89,26620.0,169.2899,169.3455,168.6684,168.7055,26620.0
2023-05-26 12:50:00,181.87,182.1,181.86,181.98,21001.0,168.687,168.9003,168.6777,168.789,21001.0
2023-05-26 13:00:00,182.0,182.49,181.97,182.49,21230.0,168.8076,169.262,168.7797,169.262,21230.0
2023-05-26 13:10:00,182.52,182.52,181.86,181.94,27461.0,169.2899,169.2899,168.6777,168.7519,27461.0
2023-05-26 13:20:00,181.98,182.18,181.82,181.98,34133.0,168.789,168.9745,168.6406,168.789,34133.0
2023-05-26 13:30:00,181.91,182.49,181.91,182.17,14760.0,168.7241,169.262,168.7241,168.9652,14760.0
2023-05-26 13:40:00,182.16,182.17,181.98,182.04,17516.0,168.956,168.9652,168.789,168.8447,17516.0
2023-05-26 13:50:00,182.08,182.29,182.03,182.26,20116.0,168.8818,169.0765,168.8354,169.0487,20116.0
2023-05-26 14:00:00,182.27,182.51,181.89,182.06,16691.0,169.058,169.2806,168.7055,168.8632,16691.0
2023-05-26 14:10:00,182.09,182.23,181.79,181.93,26229.0,168.891,169.0209,168.6128,168.7426,26229.0
2023-05-26 14:20:00,181.85,182.06,181.83,181.99,20361.0,168.6684,168.8632,168.6499,168.7983,20361.0
2023-05-26 14:30:00,182.0,182.54,181.99,182.39,38749.0,168.8076,169.3084,168.7983,169.1693,38749.0
2023-05-26 14:40:00,182.44,182.61,182.0,182.54,40396.0,169.2157,169.3733,168.8076,169.3084,40396.0
2023-05-26 14:50:00,182.51,182.76,182.29,182.31,31266.0,169.2806,169.5125,169.0765,169.0951,31266.0
2023-05-26 15:00:00,182.35,182.48,182.31,182.45,25879.0,169.1322,169.2528,169.0951,169.2249,25879.0
2023-05-26 15:10:00,182.45,182.48,181.98,182.02,37055.0,169.2249,169.2528,168.789,168.8261,37055.0
2023-05-26 15:20:00,181.99,182.13,181.83,181.93,39260.0,168.7983,168.9281,168.6499,168.7426,39260.0
2023-05-26 15:30:00,181.94,182.59,181.91,182.59,62701.0,168.7519,169.3548,168.7241,169.3548,62701.0
2023-05-26 15:40:00,182.51,182.8,182.32,182.35,83460.0,169.2806,169.5496,169.1044,169.1322,83460.0
2023-05-26 15:50:00,182.29,182.43,181.97,182.09,149632.0,169.0765,169.2064,168.7797,168.891,149632.0
2023-05-30 09:30:00,184.27,186.8,183.81,186.27,83811.0,170.913,173.2596,170.4864,172.768,83811.0
2023-05-30 09:40:00,186.27,188.0,185.13,187.75,81489.0,172.768,174.3726,171.7107,174.1408,81489.0
2023-05-30 09:50:00,187.84,188.35,185.81,186.42,38231.0,174.2242,174.6973,172.3414,172.9072,38231.0
2023-05-30 10:00:00,186.33,186.82,185.63,186.82,38964.0,172.8237,173.2782,172.1744,173.2782,38964.0
2023-05-30 10:10:00,186.82,187.42,186.02,187.02,31296.0,173.2782,173.8347,172.5362,173.4637,31296.0
2023-05-30 10:20:00,187.03,187.23,185.26,185.72,44964.0,173.473,173.6585,171.8313,172.2579,44964.0
2023-05-30 10:30:00,185.64,185.92,184.77,184.89,35550.0,172.1837,172.4434,171.3768,171.4881,35550.0
2023-05-30 10:40:00,185.06,185.59,184.44,184.53,28409.0,171.6458,172.1373,171.0707,171.1542,28409.0
2023-05-30 10:50:00,184.53,184.71,183.1,183.1,52552.0,171.1542,171.3211,169.8278,169.8278,52552.0
2023-05-30 11:00:00,183.07,183.79,182.63,183.0,90365.0,169.8,170.4678,169.3919,169.7351,90365.0
2023-05-30 11:10:00,182.92,183.72,182.7,183.68,39036.0,169.6609,170.4029,169.4568,170.3658,39036.0
2023-05-30 11:20:00,183.75,184.29,182.99,183.98,40859.0,170.4307,170.9316,169.7258,170.644,40859.0
2023-05-30 11:30:00,184.09,184.09,183.68,183.91,18168.0,170.7461,170.7461,170.3658,170.5791,18168.0
2023-05-30 11:40:00,183.96,183.97,183.24,183.25,31619.0,170.6255,170.6348,169.9577,169.967,31619.0
2023-05-30 11:50:00,183.31,183.38,182.85,183.07,34452.0,170.0226,170.0875,169.5959,169.8,34452.0
2023-05-30 12:00:00,183.08,183.17,182.32,182.45,20866.0,169.8093,169.8928,169.1044,169.2249,20866.0
2023-05-30 12:10:00,182.59,182.91,182.21,182.74,30603.0,169.3548,169.6516,169.0023,169.4939,30603.0
2023-05-30 12:20:00,182.79,182.96,182.37,182.64,23390.0,169.5403,169.698,169.1507,169.4012,23390.0
2023-05-30 12:30:00,182.55,182.66,182.23,182.42,25510.0,169.3177,169.4197,169.0209,169.1971,25510.0
2023-05-30 12:40:00,182.42,182.56,182.25,182.53,13167.0,169.1971,169.327,169.0394,169.2991,13167.0
2023-05-30 12:50:00,182.59,182.96,182.5,182.83,13779.0,169.3548,169.698,169.2713,169.5774,13779.0
2023-05-30 13:00:00,182.84,182.91,182.3,182.49,31450.0,169.5867,169.6516,169.0858,169.262,31450.0
2023-05-30 13:10:00,182.62,182.85,182.43,182.61,19766.0,169.3826,169.5959,169.2064,169.3733,19766.0
2023-05-30 13:20:00,182.56,182.7,182.24,182.34,25804.0,169.327,169.4568,169.0302,169.1229,25804.0
2023-05-30 13:30:00,182.25,182.58,182.21,182.46,18302.0,169.0394,169.3455,169.0023,169.2342,18302.0
2023-05-30 13:40:00,182.46,182.51,182.22,182.39,25532.0,169.2342,169.2806,169.0116,169.1693,25532.0
2023-05-30 13:50:00,182.38,182.52,182.19,182.3,36037.0,169.16,169.2899,168.9838,169.0858,36037.0
2023-05-30 14:00:00,182.35,182.37,181.94,182.25,35873.0,169.1322,169.1507,168.7519,169.0394,35873.0
2023-05-30 14:10:00,182.25,182.61,182.13,182.54,19623.0,169.0394,169.3733,168.9281,169.3084,19623.0
2023-05-30 14:20:00,182.59,182.79,182.43,182.52,57840.0,169.3548,169.5403,169.2064,169.2899,57840.0
2023-05-30 14:30:00,182.5,182.78,182.37,182.45,44048.0,169.2713,169.531,169.1507,169.2249,44048.0
2023-05-30 14:40:00,182.49,182.62,181.93,181.95,24510.0,169.262,169.3826,168.7426,168.7612,24510.0
2023-05-30 14:50:00,181.99,182.17,181.74,181.88,18742.0,168.7983,168.9652,168.5664,168.6963,18742.0
2023-05-30 15:00:00,181.88,181.95,181.43,181.81,54211.0,168.6963,168.7612,168.2789,168.6313,54211.0
2023-05-30 15:10:00,181.81,181.89,181.4,181.45,31229.0,168.6313,168.7055,168.2511,168.2974,31229.0
2023-05-30 15:20:00,181.48,181.6,181.31,181.42,43525.0,168.3253,168.4366,168.1676,168.2696,43525.0
2023-05-30 15:30:00,181.52,181.98,181.52,181.92,41302.0,168.3624,168.789,168.3624,168.7334,41302.0
2023-05-30 15:40:00,181.97,182.6,181.8,182.49,54321.0,168.7797,169.3641,168.6221,169.262,54321.0
2023-05-30 15:50:00,182.37,182.52,181.85,182.02,192632.0,169.1507,169.2899,168.6684,168.8261,192632.0
2023-05-31 09:30:00,182.26,183.0,180.31,180.69,67548.0,169.0487,169.7351,167.2401,167.5925,67548.0
2023-05-31 09:40:00,180.68,181.41,180.32,180.89,47748.0,167.5832,168.2603,167.2493,167.778,47748.0
2023-05-31 09:50:00,180.98,181.24,180.34,180.36,36417.0,167.8615,168.1026,167.2679,167.2864,36417.0
2023-05-31 10:00:00,180.3,180.37,179.14,179.55,37483.0,167.2308,167.2957,166.1549,166.5352,37483.0
2023-05-31 10:10:00,179.4,180.25,178.53,180.06,30957.0,166.396,167.1844,165.5891,167.0082,30957.0
2023-05-31 10:20:00,180.06,180.25,179.39,179.63,31065.0,167.0082,167.1844,166.3867,166.6094,31065.0
2023-05-31 10:30:00,179.56,180.17,179.47,179.58,22518.0,166.5444,167.1102,166.4609,166.563,22518.0
2023-05-31 10:40:00,179.57,179.99,179.19,179.55,28894.0,166.5537,166.9433,166.2012,166.5352,28894.0
2023-05-31 10:50:00,179.5,179.6,179.06,179.59,41499.0,166.4888,166.5815,166.0807,166.5723,41499.0
2023-05-31 11:00:00,179.61,180.4,179.45,180.25,20280.0,166.5908,167.3235,166.4424,167.1844,20280.0
2023-05-31 11:10:00,180.23,180.69,180.09,180.52,31783.0,167.1659,167.5925,167.036,167.4348,31783.0
2023-05-31 11:20:00,180.53,181.54,180.53,181.29,22390.0,167.4441,168.3809,167.4441,168.149,22390.0
2023-05-31 11:30:00,181.26,181.59,181.16,181.31,22299.0,168.1212,168.4273,168.0284,168.1676,22299.0
2023-05-31 11:40:00,181.28,181.45,180.99,181.05,22233.0,168.1397,168.2974,167.8708,167.9264,22233.0
2023-05-31 11:50:00,181.05,181.74,181.04,181.41,30836.0,167.9264,168.5664,167.9171,168.2603,30836.0
2023-05-31 12:00:00,181.42,181.99,181.42,181.92,19316.0,168.2696,168.7983,168.2696,168.7334,19316.0
2023-05-31 12:10:00,181.95,182.25,181.81,181.93,21402.0,168.7612,169.0394,168.6313,168.7426,21402.0
2023-05-31 12:20:00,181.87,182.16,181.6,181.69,22185.0,168.687,168.956,168.4366,168.52,22185.0
2023-05-31 12:30:00,181.63,181.91,181.6,181.81,21869.0,168.4644,168.7241,168.4366,168.6313,21869.0
2023-05-31 12:40:00,181.89,182.11,181.71,181.91,25716.0,168.7055,168.9096,168.5386,168.7241,25716.0
2023-05-31 12:50:00,181.9,182.14,181.47,181.87,24811.0,168.7148,168.9374,168.316,168.687,24811.0
2023-05-31 13:00:00,181.9,181.92,181.58,181.86,10304.0,168.7148,168.7334,168.418,168.6777,10304.0
2023-05-31 13:10:00,181.82,182.42,181.79,182.34,40198.0,168.6406,169.1971,168.6128,169.1229,40198.0
2023-05-31 13:20:00,182.3,182.44,182.08,182.14,48578.0,169.0858,169.2157,168.8818,168.9374,48578.0
2023-05-31 13:30:00,182.19,182.59,182.06,182.59,27029.0,168.9838,169.3548,168.8632,169.3548,27029.0
2023-05-31 13:40:00,182.59,182.79,182.34,182.38,23370.0,169.3548,169.5403,169.1229,169.16,23370.0
2023-05-31 13:50:00,182.42,182.67,182.4,182.49,17325.0,169.1971,169.429,169.1786,169.262,17325.0
2023-05-31 14:00:00,182.51,183.0,182.49,182.99,46583.0,169.2806,169.7351,169.262,169.7258,46583.0
2023-05-31 14:10:00,182.98,183.14,182.66,183.02,31739.0,169.7165,169.8649,169.4197,169.7536,31739.0
2023-05-31 14:20:00,183.03,183.21,182.91,183.13,31780.0,169.7629,169.9299,169.6516,169.8557,31780.0
2023-05-31 14:30:00,183.12,183.58,183.06,183.55,30365.0,169.8464,170.273,169.7907,170.2452,30365.0
2023-05-31 14:40:00,183.51,184.06,183.34,184.02,29634.0,170.2081,170.7182,170.0504,170.6811,29634.0
2023-05-31 14:50:00,184.08,184.31,183.8,184.23,27048.0,170.7368,170.9501,170.4771,170.8759,27048.0
2023-05-31 15:00:00,184.3,184.4,183.97,184.38,21127.0,170.9408,171.0336,170.6348,171.015,21127.0
2023-05-31 15:10:00,184.42,184.42,183.95,184.16,37050.0,171.0521,171.0521,170.6162,170.811,37050.0
2023-05-31 15:20:00,184.1,184.43,184.01,184.06,74342.0,170.7553,171.0614,170.6719,170.7182,74342.0
2023-05-31 15:30:00,184.02,184.91,183.9,184.81,94352.0,170.6811,171.5066,170.5698,171.4139,94352.0
2023-05-31 15:40:00,184.81,185.64,184.59,185.39,126837.0,171.4139,172.1837,171.2098,171.9518,126837.0
2023-05-31 15:50:00,185.28,185.39,184.38,184.4,418478.0,171.8498,171.9518,171.015,171.0336,418478.0
2023-06-01 09:30:00,184.19,185.84,184.15,185.38,78748.0,170.8388,172.3692,170.8017,171.9426,78748.0
2023-06-01 09:40:00,185.37,186.68,184.75,186.46,56031.0,171.9333,173.1483,171.3582,172.9443,56031.0
2023-06-01 09:50:00,186.4,186.66,185.49,185.53,31887.0,172.8886,173.1298,172.0446,172.0817,31887.0
2023-06-01 10:00:00,185.65,186.2,185.1,186.18,24748.0,172.193,172.7031,171.6829,172.6846,24748.0
2023-06-01 10:10:00,186.11,186.18,185.7,185.89,28505.0,172.6196,172.6846,172.2394,172.4156,28505.0
2023-06-01 10:20:00,185.79,186.38,185.79,186.38,42576.0,172.3228,172.8701,172.3228,172.8701,42576.0
2023-06-01 10:30:00,186.37,186.82,186.16,186.67,40245.0,172.8608,173.2782,172.666,173.1391,40245.0
2023-06-01 10:40:00,186.67,187.29,186.58,186.85,56967.0,173.1391,173.7141,173.0556,173.306,56967.0
2023-06-01 10:50:00,186.89,187.46,186.89,187.46,20825.0,173.3431,173.8718,173.3431,173.8718,20825.0
2023-06-01 11:00:00,187.52,187.7,187.4,187.42,26458.0,173.9274,174.0944,173.8161,173.8347,26458.0
2023-06-01 11:10:00,187.4,187.75,187.14,187.29,22201.0,173.8161,174.1408,173.575,173.7141,22201.0
2023-06-01 11:20:00,187.27,187.33,186.8,187.28,22438.0,173.6956,173.7512,173.2596,173.7048,22438.0
2023-06-01 11:30:00,187.37,187.88,187.24,187.74,18773.0,173.7883,174.2613,173.6677,174.1315,18773.0
2023-06-01 11:40:00,187.8,188.25,187.79,188.15,30267.0,174.1871,174.6045,174.1779,174.5118,30267.0
2023-06-01 11:50:00,188.11,188.41,187.94,188.03,26506.0,174.4747,174.7529,174.317,174.4005,26506.0
2023-06-01 12:00:00,188.04,188.21,187.69,187.73,21025.0,174.4097,174.5674,174.0851,174.1222,21025.0
2023-06-01 12:10:00,187.69,187.69,187.42,187.57,6861.0,174.0851,174.0851,173.8347,173.9738,6861.0
2023-06-01 12:20:00,187.52,187.7,187.44,187.55,10787.0,173.9274,174.0944,173.8532,173.9553,10787.0
2023-06-01 12:30:00,187.6,187.6,187.16,187.16,10290.0,174.0016,174.0016,173.5935,173.5935,10290.0
2023-06-01 12:40:00,187.15,187.55,187.08,187.54,25366.0,173.5843,173.9553,173.5193,173.946,25366.0
2023-06-01 12:50:00,187.41,187.79,187.4,187.67,13756.0,173.8254,174.1779,173.8161,174.0666,13756.0
2023-06-01 13:00:00,187.68,187.81,187.47,187.5,11840.0,174.0758,174.1964,173.8811,173.9089,11840.0
2023-06-01 13:10:00,187.51,187.9,187.42,187.75,16454.0,173.9182,174.2799,173.8347,174.1408,16454.0
2023-06-01 13:20:00,187.76,187.9,187.41,187.51,12380.0,174.15,174.2799,173.8254,173.9182,12380.0
2023-06-01 13:30:00,187.5,187.53,187.3,187.41,8172.0,173.9089,173.9367,173.7234,173.8254,8172.0
2023-06-01 13:40:00,187.4,188.0,187.39,187.71,28545.0,173.8161,174.3726,173.8069,174.1037,28545.0
2023-06-01 13:50:00,187.61,188.24,187.56,188.08,21382.0,174.0109,174.5952,173.9645,174.4468,21382.0
2023-06-01 14:00:00,188.01,188.19,187.9,188.11,25955.0,174.3819,174.5489,174.2799,174.4747,25955.0
2023-06-01 14:10:00,188.09,188.09,187.64,187.77,60125.0,174.4561,174.4561,174.0387,174.1593,60125.0
2023-06-01 14:20:00,187.8,187.94,187.66,187.79,14791.0,174.1871,174.317,174.0573,174.1779,14791.0
2023-06-01 14:30:00,187.77,187.87,187.64,187.87,23703.0,174.1593,174.2521,174.0387,174.2521,23703.0
2023-06-01 14:40:00,187.83,187.96,187.73,187.78,11318.0,174.215,174.3355,174.1222,174.1686,11318.0
2023-06-01 14:50:00,187.81,188.05,187.67,187.98,20125.0,174.1964,174.419,174.0666,174.3541,20125.0
2023-06-01 15:00:00,188.08,188.53,187.99,188.49,44618.0,174.4468,174.8642,174.3634,174.8271,44618.0
2023-06-01 15:10:00,188.46,188.82,188.38,188.73,48712.0,174.7993,175.1332,174.7251,175.0497,48712.0
2023-06-01 15:20:00,188.69,188.72,188.12,188.15,54737.0,175.0126,175.0405,174.4839,174.5118,54737.0
2023-06-01 15:30:00,188.18,188.22,187.38,187.65,36979.0,174.5396,174.5767,173.7976,174.048,36979.0
2023-06-01 15:40:00,187.7,187.85,187.46,187.79,46060.0,174.0944,174.2335,173.8718,174.1779,46060.0
2023-06-01 15:50:00,187.73,187.77,186.85,187.01,203568.0,174.1222,174.1593,173.306,173.4544,203568.0
2023-06-02 09:30:00,190.28,191.39,189.57,190.23,78799.0,176.4874,177.5169,175.8288,176.441,78799.0
2023-06-02 09:40:00,190.23,191.66,190.16,190.63,55638.0,176.441,177.7673,176.3761,176.812,55638.0
2023-06-02 09:50:00,190.7,190.93,189.38,189.77,41520.0,176.8769,177.0903,175.6526,176.0143,41520.0
2023-06-02 10:00:00,189.65,189.84,189.06,189.38,24299.0,175.903,176.0793,175.3558,175.6526,24299.0
2023-06-02 10:10:00,189.37,190.73,189.37,190.34,25695.0,175.6433,176.9048,175.6433,176.543,25695.0
2023-06-02 10:20:00,190.34,190.47,189.86,190.27,20988.0,176.543,176.6636,176.0978,176.4781,20988.0
2023-06-02 10:30:00,190.27,190.72,189.87,190.64,23249.0,176.4781,176.8955,176.1071,176.8213,23249.0
2023-06-02 10:40:00,190.48,190.58,189.86,190.0,34898.0,176.6729,176.7656,176.0978,176.2277,34898.0
2023-06-02 10:50:00,190.01,190.03,189.39,189.78,37682.0,176.2369,176.2555,175.6619,176.0236,37682.0
2023-06-02 11:00:00,189.86,190.46,189.66,189.96,14297.0,176.0978,176.6543,175.9123,176.1906,14297.0
2023-06-02 11:10:00,189.98,191.0,189.97,190.9,24693.0,176.2091,177.1552,176.1998,177.0624,24693.0
2023-06-02 11:20:00,190.93,191.1,190.73,191.08,21511.0,177.0903,177.2479,176.9048,177.2294,21511.0
2023-06-02 11:30:00,191.08,191.16,190.88,191.05,24346.0,177.2294,177.3036,177.0439,177.2016,24346.0
2023-06-02 11:40:00,190.99,191.15,190.83,191.09,19254.0,177.1459,177.2943,176.9975,177.2387,19254.0
2023-06-02 11:50:00,191.09,191.41,190.83,191.25,15913.0,177.2387,177.5355,176.9975,177.3871,15913.0
2023-06-02 12:00:00,191.3,191.8,191.25,191.59,12877.0,177.4334,177.8972,177.3871,177.7024,12877.0
2023-06-02 12:10:00,191.7,191.95,190.89,191.1,33096.0,177.8044,178.0363,177.0532,177.2479,33096.0
2023-06-02 12:20:00,191.17,191.45,191.15,191.32,15092.0,177.3129,177.5726,177.2943,177.452,15092.0
2023-06-02 12:30:00,191.28,191.41,190.88,191.41,13582.0,177.4149,177.5355,177.0439,177.5355,13582.0
2023-06-02 12:40:00,191.44,191.8,191.31,191.52,20637.0,177.5633,177.8972,177.4427,177.6375,20637.0
2023-06-02 12:50:00,191.46,191.49,191.26,191.49,7431.0,177.5818,177.6097,177.3963,177.6097,7431.0
2023-06-02 13:00:00,191.48,191.73,191.48,191.58,16565.0,177.6004,177.8323,177.6004,177.6931,16565.0
2023-06-02 13:10:00,191.57,191.91,191.55,191.64,17941.0,177.6839,177.9992,177.6653,177.7488,17941.0
2023-06-02 13:20:00,191.62,191.84,191.61,191.7,10362.0,177.7302,177.9343,177.721,177.8044,10362.0
2023-06-02 13:30:00,191.79,192.01,191.75,191.95,9758.0,177.8879,178.092,177.8508,178.0363,9758.0
2023-06-02 13:40:00,191.99,191.99,191.63,191.73,14030.0,178.0734,178.0734,177.7395,177.8323,14030.0
2023-06-02 13:50:00,191.67,191.93,191.66,191.78,13952.0,177.7766,178.0178,177.7673,177.8786,13952.0
2023-06-02 14:00:00,191.82,192.08,191.07,191.07,23410.0,177.9157,178.1569,177.2201,177.2201,23410.0
2023-06-02 14:10:00,191.07,191.13,190.56,190.7,16290.0,177.2201,177.2758,176.7471,176.8769,16290.0
2023-06-02 14:20:00,190.7,191.22,190.7,191.08,15746.0,176.8769,177.3592,176.8769,177.2294,15746.0
2023-06-02 14:30:00,191.15,191.15,190.59,190.62,20540.0,177.2943,177.2943,176.7749,176.8027,20540.0
2023-06-02 14:40:00,190.61,190.76,190.43,190.6,13227.0,176.7935,176.9326,176.6265,176.7842,13227.0
2023-06-02 14:50:00,190.64,190.73,190.46,190.54,30796.0,176.8213,176.9048,176.6543,176.7285,30796.0
2023-06-02 15:00:00,190.57,191.08,190.57,190.73,20584.0,176.7564,177.2294,176.7564,176.9048,20584.0
2023-06-02 15:10:00,190.65,191.0,190.59,190.92,21205.0,176.8306,177.1552,176.7749,177.081,21205.0
2023-06-02 15:20:00,190.95,190.96,190.69,190.69,26707.0,177.1088,177.1181,176.8677,176.8677,26707.0
2023-06-02 15:30:00,190.71,190.8,190.56,190.72,36147.0,176.8862,176.9697,176.7471,176.8955,36147.0
2023-06-02 15:40:00,190.73,191.14,190.7,191.07,74471.0,176.9048,177.285,176.8769,177.2201,74471.0
2023-06-02 15:50:00,191.03,191.49,190.95,191.11,210628.0,177.183,177.6097,177.1088,177.2572,210628.0
2023-06-05 09:30:00,191.92,192.29,191.16,191.34,45317.0,178.0085,178.3517,177.3036,177.4705,45317.0
2023-06-05 09:40:00,191.49,191.49,190.65,191.17,30163.0,177.6097,177.6097,176.8306,177.3129,30163.0
2023-06-05 09:50:00,191.08,192.52,191.07,192.52,8974.0,177.2294,178.565,177.2201,178.565,8974.0
2023-06-05 10:00:00,192.46,193.71,191.61,192.13,25174.0,178.5094,179.6687,177.721,178.2033,25174.0
2023-06-05 10:10:00,192.03,192.46,191.55,192.05,22012.0,178.1105,178.5094,177.6653,178.1291,22012.0
2023-06-05 10:20:00,192.03,192.32,191.44,191.69,29788.0,178.1105,178.3795,177.5633,177.7952,29788.0
2023-06-05 10:30:00,191.55,192.27,191.53,191.91,13820.0,177.6653,178.3331,177.6468,177.9992,13820.0
2023-06-05 10:40:00,191.9,192.29,191.65,191.76,31270.0,177.9899,178.3517,177.7581,177.8601,31270.0
2023-06-05 10:50:00,191.62,191.62,190.73,191.0,8211.0,177.7302,177.7302,176.9048,177.1552,8211.0
2023-06-05 11:00:00,191.01,191.16,190.56,190.71,11625.0,177.1645,177.3036,176.7471,176.8862,11625.0
2023-06-05 11:10:00,190.55,190.8,190.35,190.6,22276.0,176.7378,176.9697,176.5523,176.7842,22276.0
2023-06-05 11:20:00,190.66,190.68,190.03,190.17,24487.0,176.8398,176.8584,176.2555,176.3853,24487.0
2023-06-05 11:30:00,190.13,190.31,189.83,189.94,10611.0,176.3482,176.5152,176.07,176.172,10611.0
2023-06-05 11:40:00,189.9,190.09,189.64,189.95,11658.0,176.1349,176.3111,175.8938,176.1813,11658.0
2023-06-05 11:50:00,190.0,190.34,189.96,190.2,8495.0,176.2277,176.543,176.1906,176.4132,8495.0
2023-06-05 12:00:00,190.19,190.31,189.76,189.78,15937.0,176.4039,176.5152,176.0051,176.0236,15937.0
2023-06-05 12:10:00,189.78,190.45,189.78,190.25,9377.0,176.0236,176.6451,176.0236,176.4596,9377.0
2023-06-05 12:20:00,190.24,190.32,190.04,190.26,13445.0,176.4503,176.5245,176.2648,176.4688,13445.0
2023-06-05 12:30:00,190.2,190.87,190.1,190.61,16023.0,176.4132,177.0346,176.3204,176.7935,16023.0
2023-06-05 12:40:00,190.67,190.75,190.41,190.5,5069.0,176.8491,176.9233,176.608,176.6914,5069.0
2023-06-05 12:50:00,190.46,190.51,190.06,190.14,12096.0,176.6543,176.7007,176.2833,176.3575,12096.0
2023-06-05 13:00:00,190.13,190.14,189.65,189.65,15123.0,176.3482,176.3575,175.903,175.903,15123.0
2023-06-05 13:10:00,189.7,189.77,189.19,189.5,15026.0,175.9494,176.0143,175.4764,175.7639,15026.0
2023-06-05 13:20:00,189.5,189.55,189.18,189.25,7530.0,175.7639,175.8103,175.4671,175.532,7530.0
2023-06-05 13:30:00,189.19,189.23,188.78,188.88,11175.0,175.4764,175.5135,175.0961,175.1889,11175.0
2023-06-05 13:40:00,188.91,189.17,188.71,189.17,9671.0,175.2167,175.4578,175.0312,175.4578,9671.0
2023-06-05 13:50:00,189.17,189.26,189.0,189.23,7651.0,175.4578,175.5413,175.3002,175.5135,7651.0
2023-06-05 14:00:00,189.18,189.18,188.71,189.03,15686.0,175.4671,175.4671,175.0312,175.328,15686.0
2023-06-05 14:10:00,189.09,189.34,188.96,189.03,13430.0,175.3836,175.6155,175.2631,175.328,13430.0
2023-06-05 14:20:00,189.03,189.08,188.72,188.96,20495.0,175.328,175.3744,175.0405,175.2631,20495.0
2023-06-05 14:30:00,188.94,189.03,188.51,188.52,18792.0,175.2445,175.328,174.8457,174.855,18792.0
2023-06-05 14:40:00,188.58,188.75,188.39,188.51,9965.0,174.9106,175.0683,174.7344,174.8457,9965.0
2023-06-05 14:50:00,188.37,189.05,188.37,188.88,18058.0,174.7158,175.3465,174.7158,175.1889,18058.0
2023-06-05 15:00:00,188.93,189.01,188.5,188.99,23291.0,175.2352,175.3094,174.8364,175.2909,23291.0
2023-06-05 15:10:00,188.98,189.32,188.93,189.18,16462.0,175.2816,175.597,175.2352,175.4671,16462.0
2023-06-05 15:20:00,189.18,189.54,188.95,188.95,16132.0,175.4671,175.801,175.2538,175.2538,16132.0
2023-06-05 15:30:00,188.97,189.27,188.83,189.27,20165.0,175.2723,175.5506,175.1425,175.5506,20165.0
2023-06-05 15:40:00,189.29,189.36,189.03,189.33,23144.0,175.5691,175.6341,175.328,175.6062,23144.0
2023-06-05 15:50:00,189.36,189.44,188.56,188.66,77762.0,175.6341,175.7083,174.8921,174.9848,77762.0
2023-06-06 09:30:00,189.79,189.79,187.5,187.65,29222.0,176.0329,176.0329,173.9089,174.048,29222.0
2023-06-06 09:40:00,187.72,187.8,186.27,187.07,19977.0,174.1129,174.1871,172.768,173.5101,19977.0
2023-06-06 09:50:00,187.21,188.04,187.21,187.86,9596.0,173.6399,174.4097,173.6399,174.2428,9596.0
2023-06-06 10:00:00,187.77,188.03,187.43,187.8,6673.0,174.1593,174.4005,173.844,174.1871,6673.0
2023-06-06 10:10:00,188.05,188.39,187.92,188.38,14524.0,174.419,174.7344,174.2984,174.7251,14524.0
2023-06-06 10:20:00,188.24,188.26,187.62,188.02,5347.0,174.5952,174.6138,174.0202,174.3912,5347.0
2023-06-06 10:30:00,188.07,188.23,187.11,187.36,14944.0,174.4376,174.586,173.5472,173.779,14944.0
2023-06-06 10:40:00,187.27,187.65,187.05,187.45,9969.0,173.6956,174.048,173.4915,173.8625,9969.0
2023-06-06 10:50:00,187.51,187.91,186.79,186.79,22634.0,173.9182,174.2892,173.2504,173.2504,22634.0
2023-06-06 11:00:00,186.79,187.62,186.65,187.47,16320.0,173.2504,174.0202,173.1205,173.8811,16320.0
2023-06-06 11:10:00,187.4,187.9,187.0,187.9,11732.0,173.8161,174.2799,173.4451,174.2799,11732.0
2023-06-06 11:20:00,187.89,188.25,187.65,188.17,6900.0,174.2706,174.6045,174.048,174.5303,6900.0
2023-06-06 11:30:00,188.22,188.41,188.01,188.41,11499.0,174.5767,174.7529,174.3819,174.7529,11499.0
2023-06-06 11:40:00,188.36,189.1,188.15,189.03,12705.0,174.7065,175.3929,174.5118,175.328,12705.0
2023-06-06 11:50:00,189.05,189.06,188.32,188.5,14820.0,175.3465,175.3558,174.6694,174.8364,14820.0
2023-06-06 12:00:00,188.41,188.64,188.34,188.56,6748.0,174.7529,174.9663,174.688,174.8921,6748.0
2023-06-06 12:10:00,188.63,188.66,188.26,188.4,20657.0,174.957,174.9848,174.6138,174.7436,20657.0
2023-06-06 12:20:00,188.4,188.5,187.97,188.15,6807.0,174.7436,174.8364,174.3448,174.5118,6807.0
2023-06-06 12:30:00,188.2,188.5,188.01,188.02,14212.0,174.5581,174.8364,174.3819,174.3912,14212.0
2023-06-06 12:40:00,187.93,188.14,187.88,187.88,7394.0,174.3077,174.5025,174.2613,174.2613,7394.0
2023-06-06 12:50:00,187.83,188.3,187.82,188.28,7283.0,174.215,174.6509,174.2057,174.6323,7283.0
2023-06-06 13:00:00,188.22,188.31,187.73,188.17,7855.0,174.5767,174.6602,174.1222,174.5303,7855.0
2023-06-06 13:10:00,188.21,188.3,187.92,188.01,13726.0,174.5674,174.6509,174.2984,174.3819,13726.0
2023-06-06 13:20:00,187.94,188.02,187.65,187.65,12538.0,174.317,174.3912,174.048,174.048,12538.0
2023-06-06 13:30:00,187.6,187.88,187.42,187.88,9701.0,174.0016,174.2613,173.8347,174.2613,9701.0
2023-06-06 13:40:00,188.05,188.11,187.42,187.43,8802.0,174.419,174.4747,173.8347,173.844,8802.0
2023-06-06 13:50:00,187.36,187.37,187.08,187.16,6650.0,173.779,173.7883,173.5193,173.5935,6650.0
2023-06-06 14:00:00,187.28,187.28,186.64,186.9,9050.0,173.7048,173.7048,173.1112,173.3524,9050.0
2023-06-06 14:10:00,186.8,187.3,186.79,187.14,7947.0,173.2596,173.7234,173.2504,173.575,7947.0
2023-06-06 14:20:00,187.21,187.3,186.99,187.28,7938.0,173.6399,173.7234,173.4359,173.7048,7938.0
2023-06-06 14:30:00,187.23,187.58,187.23,187.46,8416.0,173.6585,173.9831,173.6585,173.8718,8416.0
2023-06-06 14:40:00,187.5,187.78,187.48,187.67,11535.0,173.9089,174.1686,173.8903,174.0666,11535.0
2023-06-06 14:50:00,187.72,188.13,187.71,188.04,22038.0,174.1129,174.4932,174.1037,174.4097,22038.0
2023-06-06 15:00:00,188.04,188.18,187.87,188.12,15259.0,174.4097,174.5396,174.2521,174.4839,15259.0
2023-06-06 15:10:00,188.03,188.24,187.89,188.17,16435.0,174.4005,174.5952,174.2706,174.5303,16435.0
2023-06-06 15:20:00,188.14,188.47,188.02,188.37,12466.0,174.5025,174.8086,174.3912,174.7158,12466.0
2023-06-06 15:30:00,188.34,188.79,188.16,188.21,29848.0,174.688,175.1054,174.521,174.5674,29848.0
2023-06-06 15:40:00,188.18,189.19,188.13,189.1,50890.0,174.5396,175.4764,174.4932,175.3929,50890.0
2023-06-06 15:50:00,189.08,189.42,188.96,189.11,150513.0,175.3744,175.6897,175.2631,175.4022,150513.0
2023-06-07 09:30:00,190.0,190.82,189.03,190.21,80480.0,176.2277,176.9882,175.328,176.4225,80480.0
2023-06-07 09:40:00,190.21,190.89,189.5,190.09,33842.0,176.4225,177.0532,175.7639,176.3111,33842.0
2023-06-07 09:50:00,190.07,190.23,189.63,189.93,15845.0,176.2926,176.441,175.8845,176.1627,15845.0
2023-06-07 10:00:00,189.91,190.33,189.46,189.46,19401.0,176.1442,176.5338,175.7268,175.7268,19401.0
2023-06-07 10:10:00,189.68,189.84,189.44,189.53,19239.0,175.9309,176.0793,175.7083,175.7917,19239.0
2023-06-07 10:20:00,189.49,189.67,189.26,189.56,24858.0,175.7546,175.9216,175.5413,175.8196,24858.0
2023-06-07 10:30:00,189.62,189.88,189.29,189.7,17156.0,175.8752,176.1164,175.5691,175.9494,17156.0
2023-06-07 10:40:00,189.62,189.64,189.24,189.51,19710.0,175.8752,175.8938,175.5228,175.7732,19710.0
2023-06-07 10:50:00,189.5,190.57,189.34,190.57,24435.0,175.7639,176.7564,175.6155,176.7564,24435.0
2023-06-07 11:00:00,190.36,190.38,190.0,190.38,11842.0,176.5616,176.5801,176.2277,176.5801,11842.0
2023-06-07 11:10:00,190.46,190.68,189.63,189.77,83478.0,176.6543,176.8584,175.8845,176.0143,83478.0
2023-06-07 11:20:00,189.67,189.88,189.61,189.77,45449.0,175.9216,176.1164,175.8659,176.0143,45449.0
2023-06-07 11:30:00,189.77,190.01,189.59,189.75,38896.0,176.0143,176.2369,175.8474,175.9958,38896.0
2023-06-07 11:40:00,189.87,189.91,189.56,189.68,10980.0,176.1071,176.1442,175.8196,175.9309,10980.0
2023-06-07 11:50:00,189.74,189.77,189.48,189.56,9687.0,175.9865,176.0143,175.7454,175.8196,9687.0
2023-06-07 12:00:00,189.65,190.51,189.62,190.51,12715.0,175.903,176.7007,175.8752,176.7007,12715.0
2023-06-07 12:10:00,190.51,191.09,190.35,191.09,35354.0,176.7007,177.2387,176.5523,177.2387,35354.0
2023-06-07 12:20:00,191.09,191.99,191.01,191.93,16601.0,177.2387,178.0734,177.1645,178.0178,16601.0
2023-06-07 12:30:00,191.95,192.95,191.94,192.88,17233.0,178.0363,178.9638,178.027,178.8989,17233.0
2023-06-07 12:40:00,192.93,193.25,192.8,193.11,32567.0,178.9453,179.2421,178.8247,179.1122,32567.0
2023-06-07 12:50:00,193.1,193.69,193.1,193.63,26782.0,179.103,179.6502,179.103,179.5945,26782.0
2023-06-07 13:00:00,193.66,193.66,192.9,193.12,23991.0,179.6224,179.6224,178.9175,179.1215,23991.0
2023-06-07 13:10:00,193.18,193.56,193.0,193.18,21119.0,179.1772,179.5296,179.0102,179.1772,21119.0
2023-06-07 13:20:00,193.15,193.33,193.07,193.11,12695.0,179.1493,179.3163,179.0751,179.1122,12695.0
2023-06-07 13:30:00,193.01,193.16,192.64,192.65,10830.0,179.0195,179.1586,178.6763,178.6856,10830.0
2023-06-07 13:40:00,192.51,192.57,192.08,192.15,11065.0,178.5557,178.6114,178.1569,178.2218,11065.0
2023-06-07 13:50:00,192.08,192.11,191.84,192.0,5497.0,178.1569,178.1847,177.9343,178.0827,5497.0
2023-06-07 14:00:00,191.98,192.08,191.72,191.72,7697.0,178.0642,178.1569,177.823,177.823,7697.0
2023-06-07 14:10:00,191.65,191.65,190.97,191.04,8666.0,177.7581,177.7581,177.1274,177.1923,8666.0
2023-06-07 14:20:00,191.09,191.16,190.85,191.02,11429.0,177.2387,177.3036,177.0161,177.1737,11429.0
2023-06-07 14:30:00,191.01,191.1,190.41,190.5,15656.0,177.1645,177.2479,176.608,176.6914,15656.0
2023-06-07 14:40:00,190.5,190.53,190.24,190.44,17260.0,176.6914,176.7193,176.4503,176.6358,17260.0
2023-06-07 14:50:00,190.38,190.58,190.23,190.29,18773.0,176.5801,176.7656,176.441,176.4967,18773.0
2023-06-07 15:00:00,190.3,190.68,190.17,190.53,15867.0,176.5059,176.8584,176.3853,176.7193,15867.0
2023-06-07 15:10:00,190.52,191.1,190.29,191.1,21144.0,176.71,177.2479,176.4967,177.2479,21144.0
2023-06-07 15:20:00,191.08,191.12,190.57,190.6,12681.0,177.2294,177.2665,176.7564,176.7842,12681.0
2023-06-07 15:30:00,190.66,191.17,190.57,190.72,22725.0,176.8398,177.3129,176.7564,176.8955,22725.0
2023-06-07 15:40:00,190.83,191.39,190.67,191.19,46777.0,176.9975,177.5169,176.8491,177.3314,46777.0
2023-06-07 15:50:00,191.29,191.31,190.55,190.95,113136.0,177.4242,177.4427,176.7378,177.1088,113136.0
2023-06-08 09:30:00,190.21,190.34,189.13,189.38,43308.0,176.4225,176.543,175.4207,175.6526,43308.0
2023-06-08 09:40:00,189.39,189.48,187.66,187.84,30809.0,175.6619,175.7454,174.0573,174.2242,30809.0
2023-06-08 09:50:00,187.96,188.69,187.84,188.5,10909.0,174.3355,175.0126,174.2242,174.8364,10909.0
2023-06-08 10:00:00,188.56,189.28,188.39,188.93,31616.0,174.8921,175.5599,174.7344,175.2352,31616.0
2023-06-08 10:10:00,188.78,189.07,188.76,188.97,11534.0,175.0961,175.3651,175.0776,175.2723,11534.0
2023-06-08 10:20:00,188.97,189.02,188.7,189.02,9405.0,175.2723,175.3187,175.0219,175.3187,9405.0
2023-06-08 10:30:00,189.22,189.65,189.06,189.42,10728.0,175.5042,175.903,175.3558,175.6897,10728.0
2023-06-08 10:40:00,189.42,189.9,189.32,189.72,7569.0,175.6897,176.1349,175.597,175.968,7569.0
2023-06-08 10:50:00,189.67,189.77,189.38,189.51,9148.0,175.9216,176.0143,175.6526,175.7732,9148.0
2023-06-08 11:00:00,189.49,189.49,189.01,189.12,8336.0,175.7546,175.7546,175.3094,175.4115,8336.0
2023-06-08 11:10:00,189.13,189.15,188.89,189.01,8261.0,175.4207,175.4393,175.1981,175.3094,8261.0
2023-06-08 11:20:00,188.97,189.48,188.97,189.42,6873.0,175.2723,175.7454,175.2723,175.6897,6873.0
2023-06-08 11:30:00,189.4,189.52,189.16,189.36,8374.0,175.6712,175.7825,175.4486,175.6341,8374.0
2023-06-08 11:40:00,189.3,189.6,189.28,189.48,12089.0,175.5784,175.8567,175.5599,175.7454,12089.0
2023-06-08 11:50:00,189.48,189.8,189.45,189.71,15657.0,175.7454,176.0422,175.7175,175.9587,15657.0
2023-06-08 12:00:00,189.8,189.8,189.29,189.52,17553.0,176.0422,176.0422,175.5691,175.7825,17553.0
2023-06-08 12:10:00,189.58,189.67,189.23,189.51,14387.0,175.8381,175.9216,175.5135,175.7732,14387.0
2023-06-08 12:20:00,189.52,190.32,189.44,190.31,14967.0,175.7825,176.5245,175.7083,176.5152,14967.0
2023-06-08 12:30:00,190.36,190.62,190.16,190.26,17661.0,176.5616,176.8027,176.3761,176.4688,17661.0
2023-06-08 12:40:00,190.25,190.44,189.98,190.38,8170.0,176.4596,176.6358,176.2091,176.5801,8170.0
2023-06-08 12:50:00,190.42,190.58,190.29,190.33,8656.0,176.6172,176.7656,176.4967,176.5338,8656.0
2023-06-08 13:00:00,190.34,190.44,190.03,190.11,10253.0,176.543,176.6358,176.2555,176.3297,10253.0
2023-06-08 13:10:00,190.16,190.45,190.01,190.43,16903.0,176.3761,176.6451,176.2369,176.6265,16903.0
2023-06-08 13:20:00,190.48,190.9,190.43,190.86,20914.0,176.6729,177.0624,176.6265,177.0253,20914.0
2023-06-08 13:30:00,190.9,191.12,190.54,190.67,17996.0,177.0624,177.2665,176.7285,176.8491,17996.0
2023-06-08 13:40:00,190.73,190.77,190.26,190.28,11226.0,176.9048,176.9419,176.4688,176.4874,11226.0
2023-06-08 13:50:00,190.28,190.57,190.25,190.57,7116.0,176.4874,176.7564,176.4596,176.7564,7116.0
2023-06-08 14:00:00,190.6,190.73,190.44,190.47,6923.0,176.7842,176.9048,176.6358,176.6636,6923.0
2023-06-08 14:10:00,190.45,190.86,190.45,190.77,10373.0,176.6451,177.0253,176.6451,176.9419,10373.0
2023-06-08 14:20:00,190.73,190.91,190.59,190.85,9679.0,176.9048,177.0717,176.7749,177.0161,9679.0
2023-06-08 14:30:00,190.91,190.93,190.5,190.54,13011.0,177.0717,177.0903,176.6914,176.7285,13011.0
2023-06-08 14:40:00,190.54,190.72,190.31,190.34,10962.0,176.7285,176.8955,176.5152,176.543,10962.0
2023-06-08 14:50:00,190.33,190.63,190.3,190.48,8002.0,176.5338,176.812,176.5059,176.6729,8002.0
2023-06-08 15:00:00,190.47,190.57,190.37,190.49,11742.0,176.6636,176.7564,176.5709,176.6822,11742.0
2023-06-08 15:10:00,190.54,190.57,190.06,190.2,7920.0,176.7285,176.7564,176.2833,176.4132,7920.0
2023-06-08 15:20:00,190.17,190.26,189.87,189.93,20325.0,176.3853,176.4688,176.1071,176.1627,20325.0
2023-06-08 15:30:00,189.88,190.0,189.76,189.82,15545.0,176.1164,176.2277,176.0051,176.0607,15545.0
2023-06-08 15:40:00,189.75,190.19,189.75,190.1,23781.0,175.9958,176.4039,175.9958,176.3204,23781.0
2023-06-08 15:50:00,190.14,190.41,189.94,190.12,63860.0,176.3575,176.608,176.172,176.339,63860.0
2023-06-09 09:30:00,189.98,189.98,188.28,188.75,44041.0,176.2091,176.2091,174.6323,175.0683,44041.0
2023-06-09 09:40:00,188.75,189.41,188.36,188.83,31726.0,175.0683,175.6804,174.7065,175.1425,31726.0
2023-06-09 09:50:00,188.82,189.03,188.1,188.28,16824.0,175.1332,175.328,174.4654,174.6323,16824.0
2023-06-09 10:00:00,188.28,188.32,187.73,187.83,31313.0,174.6323,174.6694,174.1222,174.215,31313.0
2023-06-09 10:10:00,187.92,188.28,187.91,188.14,19807.0,174.2984,174.6323,174.2892,174.5025,19807.0
2023-06-09 10:20:00,188.31,188.56,188.04,188.52,12755.0,174.6602,174.8921,174.4097,174.855,12755.0
2023-06-09 10:30:00,188.49,189.43,188.49,188.81,26561.0,174.8271,175.699,174.8271,175.1239,26561.0
2023-06-09 10:40:00,188.9,189.2,188.68,189.14,20517.0,175.2074,175.4857,175.0034,175.43,20517.0
2023-06-09 10:50:00,189.09,189.73,189.02,189.39,22023.0,175.3836,175.9772,175.3187,175.6619,22023.0
2023-06-09 11:00:00,189.53,189.57,189.27,189.45,9106.0,175.7917,175.8288,175.5506,175.7175,9106.0
2023-06-09 11:10:00,189.45,189.45,188.75,188.75,8534.0,175.7175,175.7175,175.0683,175.0683,8534.0
2023-06-09 11:20:00,188.73,188.96,187.97,188.13,12426.0,175.0497,175.2631,174.3448,174.4932,12426.0
2023-06-09 11:30:00,188.12,188.12,187.67,187.81,13011.0,174.4839,174.4839,174.0666,174.1964,13011.0
2023-06-09 11:40:00,187.79,188.0,187.67,187.84,17600.0,174.1779,174.3726,174.0666,174.2242,17600.0
2023-06-09 11:50:00,187.89,187.89,187.59,187.75,7049.0,174.2706,174.2706,173.9924,174.1408,7049.0
2023-06-09 12:00:00,187.79,188.04,187.53,187.96,10453.0,174.1779,174.4097,173.9367,174.3355,10453.0
2023-06-09 12:10:00,187.94,188.01,187.65,187.71,6264.0,174.317,174.3819,174.048,174.1037,6264.0
2023-06-09 12:20:00,187.69,187.69,187.48,187.62,11335.0,174.0851,174.0851,173.8903,174.0202,11335.0
2023-06-09 12:30:00,187.67,187.71,187.38,187.39,8057.0,174.0666,174.1037,173.7976,173.8069,8057.0
2023-06-09 12:40:00,187.31,187.45,186.92,187.0,12682.0,173.7327,173.8625,173.3709,173.4451,12682.0
2023-06-09 12:50:00,186.94,187.19,186.8,187.14,12043.0,173.3895,173.6214,173.2596,173.575,12043.0
2023-06-09 13:00:00,187.13,187.24,186.91,186.92,11891.0,173.5657,173.6677,173.3617,173.3709,11891.0
2023-06-09 13:10:00,186.89,186.97,186.37,186.38,9226.0,173.3431,173.4173,172.8608,172.8701,9226.0
2023-06-09 13:20:00,186.32,186.33,185.84,185.96,23372.0,172.8144,172.8237,172.3692,172.4805,23372.0
2023-06-09 13:30:00,185.97,186.1,185.63,185.72,9676.0,172.4898,172.6104,172.1744,172.2579,9676.0
2023-06-09 13:40:00,185.69,185.69,184.98,185.02,22398.0,172.2301,172.2301,171.5716,171.6087,22398.0
2023-06-09 13:50:00,185.1,185.1,184.82,184.96,15783.0,171.6829,171.6829,171.4231,171.553,15783.0
2023-06-09 14:00:00,184.95,185.68,184.86,185.45,15370.0,171.5437,172.2208,171.4602,172.0075,15370.0
2023-06-09 14:10:00,185.41,185.5,185.3,185.34,8719.0,171.9704,172.0539,171.8684,171.9055,8719.0
2023-06-09 14:20:00,185.38,186.19,185.38,186.03,16278.0,171.9426,172.6938,171.9426,172.5454,16278.0
2023-06-09 14:30:00,186.02,186.22,185.81,185.99,13070.0,172.5362,172.7217,172.3414,172.5083,13070.0
2023-06-09 14:40:00,185.94,186.67,185.94,186.54,10838.0,172.462,173.1391,172.462,173.0185,10838.0
2023-06-09 14:50:00,186.61,186.85,186.54,186.67,16380.0,173.0834,173.306,173.0185,173.1391,16380.0
2023-06-09 15:00:00,186.78,186.82,186.56,186.71,11463.0,173.2411,173.2782,173.037,173.1762,11463.0
2023-06-09 15:10:00,186.65,187.15,186.59,187.09,12086.0,173.1205,173.5843,173.0648,173.5286,12086.0
2023-06-09 15:20:00,187.07,187.32,186.98,187.11,14279.0,173.5101,173.7419,173.4266,173.5472,14279.0
2023-06-09 15:30:00,187.14,187.5,187.02,187.3,27739.0,173.575,173.9089,173.4637,173.7234,27739.0
2023-06-09 15:40:00,187.29,187.39,187.06,187.21,38899.0,173.7141,173.8069,173.5008,173.6399,38899.0
2023-06-09 15:50:00,187.26,187.34,186.9,187.31,219632.0,173.6863,173.7605,173.3524,173.7327,219632.0
2023-06-12 09:30:00,187.5,188.29,187.07,187.74,45217.0,173.9089,174.6416,173.5101,174.1315,45217.0
2023-06-12 09:40:00,187.87,188.34,187.42,187.71,26949.0,174.2521,174.688,173.8347,174.1037,26949.0
2023-06-12 09:50:00,187.85,188.17,187.3,187.47,30319.0,174.2335,174.5303,173.7234,173.8811,30319.0
2023-06-12 10:00:00,187.45,188.71,187.22,188.25,37362.0,173.8625,175.0312,173.6492,174.6045,37362.0
2023-06-12 10:10:00,188.4,188.5,187.6,187.79,25315.0,174.7436,174.8364,174.0016,174.1779,25315.0
2023-06-12 10:20:00,187.73,187.98,187.35,187.55,56525.0,174.1222,174.3541,173.7698,173.9553,56525.0
2023-06-12 10:30:00,187.51,187.67,186.57,186.6,19384.0,173.9182,174.0666,173.0463,173.0741,19384.0
2023-06-12 10:40:00,186.47,186.58,185.93,186.12,13819.0,172.9535,173.0556,172.4527,172.6289,13819.0
2023-06-12 10:50:00,186.25,186.35,185.89,186.27,18425.0,172.7495,172.8422,172.4156,172.768,18425.0
2023-06-12 11:00:00,186.28,186.66,186.27,186.53,10515.0,172.7773,173.1298,172.768,173.0092,10515.0
2023-06-12 11:10:00,186.5,186.64,186.33,186.38,14375.0,172.9814,173.1112,172.8237,172.8701,14375.0
2023-06-12 11:20:00,186.39,186.64,186.27,186.57,13372.0,172.8793,173.1112,172.768,173.0463,13372.0
2023-06-12 11:30:00,186.59,186.75,186.29,186.35,10951.0,173.0648,173.2133,172.7866,172.8422,10951.0
2023-06-12 11:40:00,186.41,186.7,186.3,186.44,11261.0,172.8979,173.1669,172.7959,172.9257,11261.0
2023-06-12 11:50:00,186.47,186.53,186.11,186.23,14993.0,172.9535,173.0092,172.6196,172.7309,14993.0
2023-06-12 12:00:00,186.09,186.3,185.91,186.23,19436.0,172.6011,172.7959,172.4341,172.7309,19436.0
2023-06-12 12:10:00,186.23,186.51,186.19,186.45,18752.0,172.7309,172.9906,172.6938,172.935,18752.0
2023-06-12 12:20:00,186.45,186.58,186.27,186.3,40882.0,172.935,173.0556,172.768,172.7959,40882.0
2023-06-12 12:30:00,186.3,186.69,186.28,186.56,10947.0,172.7959,173.1576,172.7773,173.037,10947.0
2023-06-12 12:40:00,186.55,186.71,186.49,186.71,11822.0,173.0277,173.1762,172.9721,173.1762,11822.0
2023-06-12 12:50:00,186.66,186.69,186.38,186.5,12772.0,173.1298,173.1576,172.8701,172.9814,12772.0
2023-06-12 13:00:00,186.55,186.59,186.04,186.15,8592.0,173.0277,173.0648,172.5547,172.6567,8592.0
2023-06-12 13:10:00,186.12,186.32,186.12,186.32,5984.0,172.6289,172.8144,172.6289,172.8144,5984.0
2023-06-12 13:20:00,186.35,186.58,186.13,186.44,22081.0,172.8422,173.0556,172.6382,172.9257,22081.0
2023-06-12 13:30:00,186.44,186.66,186.31,186.4,27118.0,172.9257,173.1298,172.8051,172.8886,27118.0
2023-06-12 13:40:00,186.42,186.53,186.31,186.53,9766.0,172.9072,173.0092,172.8051,173.0092,9766.0
2023-06-12 13:50:00,186.49,187.08,186.48,187.08,23628.0,172.9721,173.5193,172.9628,173.5193,23628.0
2023-06-12 14:00:00,187.06,187.13,186.8,187.13,17635.0,173.5008,173.5657,173.2596,173.5657,17635.0
2023-06-12 14:10:00,187.05,187.67,187.05,187.54,28923.0,173.4915,174.0666,173.4915,173.946,28923.0
2023-06-12 14:20:00,187.53,187.54,187.0,187.19,10466.0,173.9367,173.946,173.4451,173.6214,10466.0
2023-06-12 14:30:00,187.03,187.25,187.02,187.09,8760.0,173.473,173.677,173.4637,173.5286,8760.0
2023-06-12 14:40:00,187.09,187.4,187.05,187.38,19169.0,173.5286,173.8161,173.4915,173.7976,19169.0
2023-06-12 14:50:00,187.35,187.66,187.32,187.53,11960.0,173.7698,174.0573,173.7419,173.9367,11960.0
2023-06-12 15:00:00,187.55,187.7,187.5,187.69,23996.0,173.9553,174.0944,173.9089,174.0851,23996.0
2023-06-12 15:10:00,187.66,187.94,187.41,187.42,23826.0,174.0573,174.317,173.8254,173.8347,23826.0
2023-06-12 15:20:00,187.42,187.81,187.39,187.45,30183.0,173.8347,174.1964,173.8069,173.8625,30183.0
2023-06-12 15:30:00,187.5,187.98,187.5,187.98,28358.0,173.9089,174.3541,173.9089,174.3541,28358.0
2023-06-12 15:40:00,187.99,188.26,187.93,188.09,18610.0,174.3634,174.6138,174.3077,174.4561,18610.0
2023-06-12 15:50:00,188.12,188.64,188.03,188.58,97005.0,174.4839,174.9663,174.4005,174.9106,97005.0
2023-06-13 09:30:00,188.23,188.54,186.94,187.3,48844.0,174.586,174.8735,173.3895,173.7234,48844.0
2023-06-13 09:40:00,187.95,188.68,187.57,188.02,17210.0,174.3263,175.0034,173.9738,174.3912,17210.0
2023-06-13 09:50:00,188.06,188.23,187.65,187.87,20355.0,174.4283,174.586,174.048,174.2521,20355.0
2023-06-13 10:00:00,187.75,188.82,187.61,188.58,46195.0,174.1408,175.1332,174.0109,174.9106,46195.0
2023-06-13 10:10:00,188.55,188.81,187.96,188.2,26647.0,174.8828,175.1239,174.3355,174.5581,26647.0
2023-06-13 10:20:00,188.2,189.45,188.2,189.41,49238.0,174.5581,175.7175,174.5581,175.6804,49238.0
2023-06-13 10:30:00,189.47,189.8,189.0,189.63,18356.0,175.7361,176.0422,175.3002,175.8845,18356.0
2023-06-13 10:40:00,189.67,190.11,189.46,189.81,33218.0,175.9216,176.3297,175.7268,176.0514,33218.0
2023-06-13 10:50:00,189.57,190.17,189.54,190.08,30189.0,175.8288,176.3853,175.801,176.3019,30189.0
2023-06-13 11:00:00,190.1,190.48,189.88,190.06,27338.0,176.3204,176.6729,176.1164,176.2833,27338.0
2023-06-13 11:10:00,190.03,190.24,189.79,189.83,36302.0,176.2555,176.4503,176.0329,176.07,36302.0
2023-06-13 11:20:00,189.83,189.91,189.22,189.25,22077.0,176.07,176.1442,175.5042,175.532,22077.0
2023-06-13 11:30:00,189.09,189.35,188.68,188.72,18452.0,175.3836,175.6248,175.0034,175.0405,18452.0
2023-06-13 11:40:00,188.72,188.8,188.4,188.51,18142.0,175.0405,175.1147,174.7436,174.8457,18142.0
2023-06-13 11:50:00,188.44,188.76,188.34,188.34,15952.0,174.7808,175.0776,174.688,174.688,15952.0
2023-06-13 12:00:00,188.36,188.38,187.91,188.06,15369.0,174.7065,174.7251,174.2892,174.4283,15369.0
2023-06-13 12:10:00,188.08,188.3,187.91,188.3,16028.0,174.4468,174.6509,174.2892,174.6509,16028.0
2023-06-13 12:20:00,188.37,188.66,188.35,188.6,10229.0,174.7158,174.9848,174.6973,174.9292,10229.0
2023-06-13 12:30:00,188.53,188.71,188.46,188.52,22377.0,174.8642,175.0312,174.7993,174.855,22377.0
2023-06-13 12:40:00,188.52,189.24,188.51,189.05,28011.0,174.855,175.5228,174.8457,175.3465,28011.0
2023-06-13 12:50:00,188.97,189.62,188.96,189.46,12613.0,175.2723,175.8752,175.2631,175.7268,12613.0
2023-06-13 13:00:00,189.46,189.81,189.39,189.5,17998.0,175.7268,176.0514,175.6619,175.7639,17998.0
2023-06-13 13:10:00,189.53,189.72,189.4,189.72,20360.0,175.7917,175.968,175.6712,175.968,20360.0
2023-06-13 13:20:00,189.72,189.97,189.54,189.67,21535.0,175.968,176.1998,175.801,175.9216,21535.0
2023-06-13 13:30:00,189.68,189.95,189.49,189.58,11784.0,175.9309,176.1813,175.7546,175.8381,11784.0
2023-06-13 13:40:00,189.58,189.97,189.52,189.92,14660.0,175.8381,176.1998,175.7825,176.1535,14660.0
2023-06-13 13:50:00,189.84,190.04,189.58,189.77,25625.0,176.0793,176.2648,175.8381,176.0143,25625.0
2023-06-13 14:00:00,189.74,190.06,189.7,189.86,13890.0,175.9865,176.2833,175.9494,176.0978,13890.0
2023-06-13 14:10:00,189.87,190.19,189.62,190.19,25430.0,176.1071,176.4039,175.8752,176.4039,25430.0
2023-06-13 14:20:00,190.15,190.4,190.14,190.34,16493.0,176.3668,176.5987,176.3575,176.543,16493.0
2023-06-13 14:30:00,190.3,190.3,189.84,190.16,26661.0,176.5059,176.5059,176.0793,176.3761,26661.0
2023-06-13 14:40:00,190.17,190.4,189.99,190.35,24202.0,176.3853,176.5987,176.2184,176.5523,24202.0
2023-06-13 14:50:00,190.34,190.46,190.06,190.36,27833.0,176.543,176.6543,176.2833,176.5616,27833.0
2023-06-13 15:00:00,190.38,191.22,190.38,191.19,37907.0,176.5801,177.3592,176.5801,177.3314,37907.0
2023-06-13 15:10:00,191.17,191.17,190.75,190.89,20608.0,177.3129,177.3129,176.9233,177.0532,20608.0
2023-06-13 15:20:00,190.81,191.12,190.71,190.85,25262.0,176.979,177.2665,176.8862,177.0161,25262.0
2023-06-13 15:30:00,190.86,191.05,190.7,190.93,34685.0,177.0253,177.2016,176.8769,177.0903,34685.0
2023-06-13 15:40:00,190.95,191.1,190.81,190.96,45046.0,177.1088,177.2479,176.979,177.1181,45046.0
2023-06-13 15:50:00,191.01,191.25,190.89,191.02,138423.0,177.1645,177.3871,177.0532,177.1737,138423.0
2023-06-14 09:30:00,192.25,192.92,191.38,192.92,52998.0,178.3146,178.936,177.5076,178.936,52998.0
2023-06-14 09:40:00,192.89,193.41,191.83,192.44,28069.0,178.9082,179.3905,177.925,178.4908,28069.0
2023-06-14 09:50:00,192.74,192.92,192.09,192.53,24119.0,178.7691,178.936,178.1662,178.5743,24119.0
2023-06-14 10:00:00,192.64,192.86,192.37,192.69,41131.0,178.6763,178.8804,178.4259,178.7227,41131.0
2023-06-14 10:10:00,192.67,192.85,192.41,192.58,31297.0,178.7041,178.8711,178.463,178.6207,31297.0
2023-06-14 10:20:00,192.61,192.96,192.46,192.63,57810.0,178.6485,178.9731,178.5094,178.667,57810.0
2023-06-14 10:30:00,192.64,192.91,192.45,192.71,23899.0,178.6763,178.9267,178.5001,178.7412,23899.0
2023-06-14 10:40:00,192.74,192.91,192.36,192.41,37230.0,178.7691,178.9267,178.4166,178.463,37230.0
2023-06-14 10:50:00,192.35,192.89,192.18,192.89,33530.0,178.4073,178.9082,178.2497,178.9082,33530.0
2023-06-14 11:00:00,192.84,193.22,192.37,192.49,21580.0,178.8618,179.2143,178.4259,178.5372,21580.0
2023-06-14 11:10:00,192.57,192.7,191.99,192.4,31018.0,178.6114,178.732,178.0734,178.4537,31018.0
2023-06-14 11:20:00,192.38,192.55,191.99,192.07,30578.0,178.4352,178.5928,178.0734,178.1476,30578.0
2023-06-14 11:30:00,192.15,192.25,191.98,192.1,22086.0,178.2218,178.3146,178.0642,178.1755,22086.0
2023-06-14 11:40:00,192.04,192.16,191.72,191.72,12133.0,178.1198,178.2311,177.823,177.823,12133.0
2023-06-14 11:50:00,191.76,191.81,191.08,191.09,13131.0,177.8601,177.9065,177.2294,177.2387,13131.0
2023-06-14 12:00:00,191.05,191.3,190.82,191.24,22776.0,177.2016,177.4334,176.9882,177.3778,22776.0
2023-06-14 12:10:00,191.25,191.74,191.16,191.64,46426.0,177.3871,177.8415,177.3036,177.7488,46426.0
2023-06-14 12:20:00,191.61,191.85,191.49,191.77,15331.0,177.721,177.9436,177.6097,177.8694,15331.0
2023-06-14 12:30:00,191.8,191.93,191.55,191.62,31386.0,177.8972,178.0178,177.6653,177.7302,31386.0
2023-06-14 12:40:00,191.62,192.02,191.61,191.61,14619.0,177.7302,178.1013,177.721,177.721,14619.0
2023-06-14 12:50:00,191.59,191.8,191.56,191.65,18187.0,177.7024,177.8972,177.6746,177.7581,18187.0
2023-06-14 13:00:00,191.63,191.68,191.47,191.64,14281.0,177.7395,177.7859,177.5911,177.7488,14281.0
2023-06-14 13:10:00,191.66,191.73,191.46,191.63,18255.0,177.7673,177.8323,177.5818,177.7395,18255.0
2023-06-14 13:20:00,191.63,192.04,191.54,191.99,27446.0,177.7395,178.1198,177.656,178.0734,27446.0
2023-06-14 13:30:00,192.02,192.36,191.93,192.36,16307.0,178.1013,178.4166,178.0178,178.4166,16307.0
2023-06-14 13:40:00,192.28,192.28,191.92,192.09,15184.0,178.3424,178.3424,178.0085,178.1662,15184.0
2023-06-14 13:50:00,192.12,192.47,191.99,192.28,23180.0,178.194,178.5186,178.0734,178.3424,23180.0
2023-06-14 14:00:00,192.46,192.46,190.84,191.22,49540.0,178.5094,178.5094,177.0068,177.3592,49540.0
2023-06-14 14:10:00,191.33,191.47,190.74,190.94,25365.0,177.4613,177.5911,176.914,177.0995,25365.0
2023-06-14 14:20:00,190.88,190.97,190.28,190.97,22422.0,177.0439,177.1274,176.4874,177.1274,22422.0
2023-06-14 14:30:00,190.86,191.7,190.67,191.36,43633.0,177.0253,177.8044,176.8491,177.4891,43633.0
2023-06-14 14:40:00,191.23,192.15,191.23,192.07,39500.0,177.3685,178.2218,177.3685,178.1476,39500.0
2023-06-14 14:50:00,192.14,192.14,191.25,191.98,37790.0,178.2126,178.2126,177.3871,178.0642,37790.0
2023-06-14 15:00:00,192.22,193.39,192.08,192.97,37782.0,178.2868,179.3719,178.1569,178.9824,37782.0
2023-06-14 15:10:00,193.0,193.05,192.28,192.62,24959.0,179.0102,179.0566,178.3424,178.6578,24959.0
2023-06-14 15:20:00,192.5,193.22,192.4,192.88,16486.0,178.5465,179.2143,178.4537,178.8989,16486.0
2023-06-14 15:30:00,192.85,193.77,192.75,193.63,49846.0,178.8711,179.7244,178.7783,179.5945,49846.0
2023-06-14 15:40:00,193.66,193.72,193.03,193.17,88281.0,179.6224,179.678,179.038,179.1679,88281.0
2023-06-14 15:50:00,193.13,193.33,192.77,193.02,180656.0,179.1308,179.3163,178.7969,179.0288,180656.0
2023-06-15 09:30:00,191.55,191.55,189.61,189.98,59117.0,179.1011,179.1011,177.2872,177.6332,59117.0
2023-06-15 09:40:00,190.02,190.69,189.29,190.54,19696.0,177.6706,178.297,176.988,178.1568,19696.0
2023-06-15 09:50:00,191.0,191.25,190.57,190.94,36221.0,178.5869,178.8206,178.1848,178.5308,36221.0
2023-06-15 10:00:00,191.11,191.33,190.33,190.53,22403.0,178.6897,178.8954,177.9604,178.1474,22403.0
2023-06-15 10:10:00,190.66,191.08,189.77,191.08,30829.0,178.269,178.6617,177.4368,178.6617,30829.0
2023-06-15 10:20:00,191.03,191.24,190.43,191.24,23165.0,178.6149,178.8113,178.0539,178.8113,23165.0
2023-06-15 10:30:00,191.23,191.26,190.59,190.62,10790.0,178.8019,178.83,178.2035,178.2316,10790.0
2023-06-15 10:40:00,190.55,191.0,190.52,190.86,14761.0,178.1661,178.5869,178.1381,178.456,14761.0
2023-06-15 10:50:00,190.78,191.39,190.67,191.3,24799.0,178.3812,178.9515,178.2783,178.8674,24799.0
2023-06-15 11:00:00,191.32,191.33,190.89,190.97,17678.0,178.8861,178.8954,178.484,178.5588,17678.0
2023-06-15 11:10:00,190.98,191.32,190.93,191.02,10424.0,178.5682,178.8861,178.5214,178.6056,10424.0
2023-06-15 11:20:00,190.88,191.64,190.88,191.63,12566.0,178.4747,179.1853,178.4747,179.1759,12566.0
2023-06-15 11:30:00,191.65,192.28,191.44,192.26,25395.0,179.1946,179.7837,178.9983,179.765,25395.0
2023-06-15 11:40:00,192.34,192.65,192.07,192.25,17407.0,179.8398,180.1296,179.5873,179.7556,17407.0
2023-06-15 11:50:00,192.17,192.47,192.14,192.15,12947.0,179.6808,179.9613,179.6528,179.6621,12947.0
2023-06-15 12:00:00,192.14,192.58,191.93,192.58,11087.0,179.6528,180.0642,179.4564,180.0642,11087.0
2023-06-15 12:10:00,192.52,192.79,192.31,192.63,20047.0,180.0081,180.2605,179.8117,180.1109,20047.0
2023-06-15 12:20:00,192.68,192.68,192.07,192.15,29347.0,180.1577,180.1577,179.5873,179.6621,29347.0
2023-06-15 12:30:00,192.2,192.65,192.09,192.55,46192.0,179.7089,180.1296,179.606,180.0361,46192.0
2023-06-15 12:40:00,192.55,192.78,192.43,192.78,41386.0,180.0361,180.2512,179.9239,180.2512,41386.0
2023-06-15 12:50:00,192.79,193.48,192.66,193.4,19158.0,180.2605,180.9057,180.139,180.8309,19158.0
2023-06-15 13:00:00,193.4,193.5,193.17,193.3,15804.0,180.8309,180.9244,180.6158,180.7374,15804.0
2023-06-15 13:10:00,193.32,193.41,193.14,193.14,16619.0,180.7561,180.8402,180.5878,180.5878,16619.0
2023-06-15 13:20:00,193.12,193.44,193.12,193.3,17941.0,180.5691,180.8683,180.5691,180.7374,17941.0
2023-06-15 13:30:00,193.29,193.38,193.15,193.3,17526.0,180.728,180.8122,180.5971,180.7374,17526.0
2023-06-15 13:40:00,193.3,193.56,193.19,193.52,28243.0,180.7374,180.9805,180.6345,180.9431,28243.0
2023-06-15 13:50:00,193.49,193.88,193.44,193.88,20136.0,180.915,181.2797,180.8683,181.2797,20136.0
2023-06-15 14:00:00,193.89,194.0,193.53,193.65,15093.0,181.2891,181.3919,180.9524,181.0646,15093.0
2023-06-15 14:10:00,193.68,193.93,193.68,193.87,17872.0,181.0927,181.3265,181.0927,181.2704,17872.0
2023-06-15 14:20:00,193.9,194.01,193.7,193.96,10557.0,181.2984,181.4013,181.1114,181.3545,10557.0
2023-06-15 14:30:00,193.92,194.1,193.81,193.92,7959.0,181.3171,181.4854,181.2142,181.3171,7959.0
2023-06-15 14:40:00,194.02,194.46,193.88,194.11,51596.0,181.4106,181.822,181.2797,181.4948,51596.0
2023-06-15 14:50:00,194.11,194.57,193.93,194.39,29204.0,181.4948,181.9249,181.3265,181.7566,29204.0
2023-06-15 15:00:00,194.56,194.68,193.99,194.11,13631.0,181.9155,182.0277,181.3826,181.4948,13631.0
2023-06-15 15:10:00,194.07,194.32,193.95,193.99,17560.0,181.4574,181.6911,181.3452,181.3826,17560.0
2023-06-15 15:20:00,193.96,194.26,193.77,194.24,46304.0,181.3545,181.635,181.1768,181.6163,46304.0
2023-06-15 15:30:00,194.24,194.36,193.64,194.03,75093.0,181.6163,181.7285,181.0553,181.42,75093.0
2023-06-15 15:40:00,194.06,194.61,193.97,194.61,102611.0,181.448,181.9623,181.3639,181.9623,102611.0
2023-06-15 15:50:00,194.65,194.95,194.11,194.24,182809.0,181.9997,182.2802,181.4948,181.6163,182809.0
2023-06-16 09:30:00,192.29,194.44,192.29,193.68,573868.0,179.793,181.8033,179.793,181.0927,573868.0
2023-06-16 09:40:00,193.82,193.97,192.25,192.45,18520.0,181.2236,181.3639,179.7556,179.9426,18520.0
2023-06-16 09:50:00,192.63,193.57,192.33,193.05,16797.0,180.1109,180.9898,179.8304,180.5036,16797.0
2023-06-16 10:00:00,193.59,194.11,193.31,193.51,20594.0,181.0085,181.4948,180.7467,180.9337,20594.0
2023-06-16 10:10:00,193.51,193.65,193.01,193.18,14675.0,180.9337,181.0646,180.4662,180.6252,14675.0
2023-06-16 10:20:00,193.15,193.88,192.97,193.49,35105.0,180.5971,181.2797,180.4288,180.915,35105.0
2023-06-16 10:30:00,193.49,193.53,192.99,193.31,14221.0,180.915,180.9524,180.4475,180.7467,14221.0
2023-06-16 10:40:00,193.28,193.31,192.92,193.18,14924.0,180.7187,180.7467,180.3821,180.6252,14924.0
2023-06-16 10:50:00,193.23,193.54,193.03,193.14,15223.0,180.6719,180.9618,180.4849,180.5878,15223.0
2023-06-16 11:00:00,193.06,193.3,192.76,193.06,17056.0,180.513,180.7374,180.2325,180.513,17056.0
2023-06-16 11:10:00,193.06,193.06,192.45,192.49,10211.0,180.513,180.513,179.9426,179.98,10211.0
2023-06-16 11:20:00,192.53,192.55,192.06,192.24,22003.0,180.0174,180.0361,179.578,179.7463,22003.0
2023-06-16 11:30:00,192.19,192.41,192.15,192.29,10975.0,179.6995,179.9052,179.6621,179.793,10975.0
2023-06-16 11:40:00,192.25,192.64,191.95,192.64,117516.0,179.7556,180.1203,179.4751,180.1203,117516.0
2023-06-16 11:50:00,192.59,192.59,192.08,192.21,14086.0,180.0735,180.0735,179.5967,179.7182,14086.0
2023-06-16 12:00:00,192.31,192.31,191.75,191.75,16346.0,179.8117,179.8117,179.2881,179.2881,16346.0
2023-06-16 12:10:00,191.73,192.35,191.73,192.21,9467.0,179.2694,179.8491,179.2694,179.7182,9467.0
2023-06-16 12:20:00,192.27,192.7,192.26,192.66,17208.0,179.7743,180.1764,179.765,180.139,17208.0
2023-06-16 12:30:00,192.67,193.28,192.62,193.28,18723.0,180.1483,180.7187,180.1016,180.7187,18723.0
2023-06-16 12:40:00,193.36,193.56,193.2,193.46,8257.0,180.7935,180.9805,180.6439,180.887,8257.0
2023-06-16 12:50:00,193.41,193.66,193.3,193.3,9192.0,180.8402,181.074,180.7374,180.7374,9192.0
2023-06-16 13:00:00,193.2,193.28,192.7,192.74,5632.0,180.6439,180.7187,180.1764,180.2138,5632.0
2023-06-16 13:10:00,192.55,192.69,192.49,192.57,8366.0,180.0361,180.167,179.98,180.0548,8366.0
2023-06-16 13:20:00,192.53,192.53,192.17,192.3,13341.0,180.0174,180.0174,179.6808,179.8024,13341.0
2023-06-16 13:30:00,192.34,192.34,191.93,191.97,18688.0,179.8398,179.8398,179.4564,179.4938,18688.0
2023-06-16 13:40:00,191.97,192.08,191.65,191.85,12385.0,179.4938,179.5967,179.1946,179.3816,12385.0
2023-06-16 13:50:00,191.86,191.92,191.67,191.87,28133.0,179.391,179.4471,179.2133,179.4003,28133.0
2023-06-16 14:00:00,191.89,191.9,191.55,191.9,12682.0,179.419,179.4284,179.1011,179.4284,12682.0
2023-06-16 14:10:00,191.9,192.46,191.78,192.46,27139.0,179.4284,179.952,179.3162,179.952,27139.0
2023-06-16 14:20:00,192.5,192.7,192.42,192.7,11991.0,179.9894,180.1764,179.9146,180.1764,11991.0
2023-06-16 14:30:00,192.72,192.98,192.71,192.89,20151.0,180.1951,180.4382,180.1857,180.354,20151.0
2023-06-16 14:40:00,192.91,193.08,192.75,192.85,19824.0,180.3727,180.5317,180.2231,180.3166,19824.0
2023-06-16 14:50:00,192.86,193.4,192.7,192.74,41672.0,180.326,180.8309,180.1764,180.2138,41672.0
2023-06-16 15:00:00,192.75,193.14,192.6,193.14,29967.0,180.2231,180.5878,180.0829,180.5878,29967.0
2023-06-16 15:10:00,193.17,193.17,192.76,192.85,36123.0,180.6158,180.6158,180.2325,180.3166,36123.0
2023-06-16 15:20:00,192.84,193.17,192.58,192.82,30378.0,180.3073,180.6158,180.0642,180.2886,30378.0
2023-06-16 15:30:00,192.86,193.56,192.43,193.49,65171.0,180.326,180.9805,179.9239,180.915,65171.0
2023-06-16 15:40:00,193.51,193.8,193.42,193.48,81444.0,180.9337,181.2049,180.8496,180.9057,81444.0
2023-06-16 15:50:00,193.47,193.47,192.78,192.89,142263.0,180.8963,180.8963,180.2512,180.354,142263.0
2023-06-20 09:30:00,191.59,193.21,191.19,192.21,132726.0,179.1385,180.6532,178.7645,179.7182,132726.0
2023-06-20 09:40:00,191.68,191.93,190.36,191.07,57847.0,179.2227,179.4564,177.9885,178.6523,57847.0
2023-06-20 09:50:00,190.95,191.61,190.42,191.1,131017.0,178.5401,179.1572,178.0446,178.6804,131017.0
2023-06-20 10:00:00,191.01,191.62,190.43,191.24,27507.0,178.5962,179.1666,178.0539,178.8113,27507.0
2023-06-20 10:10:00,191.14,191.67,191.1,191.57,7728.0,178.7178,179.2133,178.6804,179.1198,7728.0
2023-06-20 10:20:00,191.59,191.61,190.93,191.33,25024.0,179.1385,179.1572,178.5214,178.8954,25024.0
2023-06-20 10:30:00,191.32,191.45,190.69,191.4,15138.0,178.8861,179.0076,178.297,178.9609,15138.0
2023-06-20 10:40:00,191.29,191.97,191.1,191.96,16510.0,178.858,179.4938,178.6804,179.4845,16510.0
2023-06-20 10:50:00,192.01,192.66,192.01,192.48,16939.0,179.5312,180.139,179.5312,179.9707,16939.0
2023-06-20 11:00:00,192.56,192.89,192.03,192.03,20058.0,180.0455,180.354,179.5499,179.5499,20058.0
2023-06-20 11:10:00,192.06,192.38,191.95,192.1,16278.0,179.578,179.8772,179.4751,179.6154,16278.0
2023-06-20 11:20:00,192.1,192.54,191.99,192.18,12038.0,179.6154,180.0268,179.5125,179.6902,12038.0
2023-06-20 11:30:00,192.09,192.23,191.83,192.0,10557.0,179.606,179.7369,179.3629,179.5219,10557.0
2023-06-20 11:40:00,191.97,192.03,191.61,191.73,5297.0,179.4938,179.5499,179.1572,179.2694,5297.0
2023-06-20 11:50:00,191.6,192.0,191.58,191.86,5897.0,179.1479,179.5219,179.1292,179.391,5897.0
2023-06-20 12:00:00,191.81,191.89,191.0,191.0,5012.0,179.3442,179.419,178.5869,178.5869,5012.0
2023-06-20 12:10:00,190.95,191.34,190.94,191.25,7989.0,178.5401,178.9048,178.5308,178.8206,7989.0
2023-06-20 12:20:00,191.29,191.81,191.21,191.55,6659.0,178.858,179.3442,178.7832,179.1011,6659.0
2023-06-20 12:30:00,191.6,191.94,191.36,191.88,9870.0,179.1479,179.4658,178.9235,179.4097,9870.0
2023-06-20 12:40:00,191.89,192.3,191.87,192.22,20398.0,179.419,179.8024,179.4003,179.7276,20398.0
2023-06-20 12:50:00,192.24,192.24,191.6,191.82,13833.0,179.7463,179.7463,179.1479,179.3536,13833.0
2023-06-20 13:00:00,191.76,191.86,191.37,191.47,16359.0,179.2975,179.391,178.9328,179.0263,16359.0
2023-06-20 13:10:00,191.53,191.66,191.2,191.34,14471.0,179.0824,179.204,178.7739,178.9048,14471.0
2023-06-20 13:20:00,191.29,191.37,191.02,191.32,6122.0,178.858,178.9328,178.6056,178.8861,6122.0
2023-06-20 13:30:00,191.28,191.34,190.89,190.91,10666.0,178.8487,178.9048,178.484,178.5027,10666.0
2023-06-20 13:40:00,190.94,191.27,190.9,191.22,8452.0,178.5308,178.8393,178.4934,178.7926,8452.0
2023-06-20 13:50:00,191.23,191.26,191.04,191.07,9042.0,178.8019,178.83,178.6243,178.6523,9042.0
2023-06-20 14:00:00,191.12,191.51,191.11,191.25,8167.0,178.6991,179.0637,178.6897,178.8206,8167.0
2023-06-20 14:10:00,191.25,191.48,191.2,191.41,9770.0,178.8206,179.0357,178.7739,178.9702,9770.0
2023-06-20 14:20:00,191.45,191.7,191.42,191.44,6419.0,179.0076,179.2414,178.9796,178.9983,6419.0
2023-06-20 14:30:00,191.53,191.76,191.44,191.44,7318.0,179.0824,179.2975,178.9983,178.9983,7318.0
2023-06-20 14:40:00,191.36,191.36,190.85,190.98,23232.0,178.9235,178.9235,178.4466,178.5682,23232.0
2023-06-20 14:50:00,190.91,191.02,190.82,190.84,34572.0,178.5027,178.6056,178.4186,178.4373,34572.0
2023-06-20 15:00:00,190.94,191.23,190.94,191.06,13333.0,178.5308,178.8019,178.5308,178.643,13333.0
2023-06-20 15:10:00,191.02,191.02,190.55,190.64,14728.0,178.6056,178.6056,178.1661,178.2503,14728.0
2023-06-20 15:20:00,190.56,190.71,190.28,190.4,20787.0,178.1755,178.3157,177.9137,178.0259,20787.0
2023-06-20 15:30:00,190.41,190.41,189.95,190.08,28627.0,178.0352,178.0352,177.6051,177.7267,28627.0
2023-06-20 15:40:00,190.09,190.61,190.04,190.56,42554.0,177.736,178.2222,177.6893,178.1755,42554.0
2023-06-20 15:50:00,190.57,190.82,190.06,190.18,163165.0,178.1848,178.4186,177.708,177.8202,163165.0
2023-06-21 09:30:00,188.87,188.99,186.52,186.61,52301.0,176.5953,176.7075,174.398,174.4822,52301.0
2023-06-21 09:40:00,186.43,187.32,185.99,187.13,46076.0,174.3139,175.146,173.9025,174.9684,46076.0
2023-06-21 09:50:00,187.15,188.4,186.96,187.66,81403.0,174.9871,176.1558,174.8094,175.4639,81403.0
2023-06-21 10:00:00,187.83,188.42,187.58,188.24,51910.0,175.6229,176.1745,175.3891,176.0062,51910.0
2023-06-21 10:10:00,188.35,188.74,188.19,188.47,24319.0,176.1091,176.4738,175.9595,176.2213,24319.0
2023-06-21 10:20:00,188.49,188.73,188.12,188.26,12503.0,176.24,176.4644,175.894,176.0249,12503.0
2023-06-21 10:30:00,188.2,188.94,187.89,188.79,22847.0,175.9688,176.6608,175.679,176.5205,22847.0
2023-06-21 10:40:00,188.71,189.08,188.48,188.72,12569.0,176.4457,176.7917,176.2306,176.455,12569.0
2023-06-21 10:50:00,188.67,189.75,188.6,189.67,57658.0,176.4083,177.4181,176.3428,177.3433,57658.0
2023-06-21 11:00:00,189.67,189.73,189.12,189.14,13413.0,177.3433,177.3994,176.8291,176.8478,13413.0
2023-06-21 11:10:00,189.21,189.51,188.89,188.89,23809.0,176.9132,177.1937,176.614,176.614,23809.0
2023-06-21 11:20:00,188.89,189.11,188.42,188.42,15671.0,176.614,176.8197,176.1745,176.1745,15671.0
2023-06-21 11:30:00,188.2,188.85,188.09,188.85,23245.0,175.9688,176.5766,175.866,176.5766,23245.0
2023-06-21 11:40:00,188.72,189.01,188.72,188.74,12787.0,176.455,176.7262,176.455,176.4738,12787.0
2023-06-21 11:50:00,188.8,189.14,188.69,189.0,18995.0,176.5299,176.8478,176.427,176.7169,18995.0
2023-06-21 12:00:00,188.99,189.23,188.81,189.23,19554.0,176.7075,176.9319,176.5392,176.9319,19554.0
2023-06-21 12:10:00,189.24,189.59,189.2,189.42,5044.0,176.9413,177.2685,176.9039,177.1096,5044.0
2023-06-21 12:20:00,189.28,189.5,189.24,189.5,28777.0,176.9787,177.1844,176.9413,177.1844,28777.0
2023-06-21 12:30:00,189.62,189.83,189.38,189.46,14044.0,177.2966,177.4929,177.0722,177.147,14044.0
2023-06-21 12:40:00,189.46,189.49,188.94,188.94,11912.0,177.147,177.175,176.6608,176.6608,11912.0
2023-06-21 12:50:00,189.06,189.16,188.61,188.71,14239.0,176.773,176.8665,176.3522,176.4457,14239.0
2023-06-21 13:00:00,188.65,189.12,188.5,189.06,8423.0,176.3896,176.8291,176.2493,176.773,8423.0
2023-06-21 13:10:00,189.09,189.19,188.84,188.91,9344.0,176.801,176.8945,176.5673,176.6327,9344.0
2023-06-21 13:20:00,188.87,188.92,188.47,188.48,14483.0,176.5953,176.6421,176.2213,176.2306,14483.0
2023-06-21 13:30:00,188.45,189.07,188.45,189.07,4094.0,176.2026,176.7823,176.2026,176.7823,4094.0
2023-06-21 13:40:00,189.11,189.27,188.99,189.21,5540.0,176.8197,176.9693,176.7075,176.9132,5540.0
2023-06-21 13:50:00,189.14,189.42,189.13,189.32,9432.0,176.8478,177.1096,176.8384,177.0161,9432.0
2023-06-21 14:00:00,189.35,189.44,189.16,189.33,11287.0,177.0441,177.1283,176.8665,177.0254,11287.0
2023-06-21 14:10:00,189.4,189.44,189.2,189.27,7580.0,177.0909,177.1283,176.9039,176.9693,7580.0
2023-06-21 14:20:00,189.32,189.47,189.25,189.37,11564.0,177.0161,177.1563,176.9506,177.0628,11564.0
2023-06-21 14:30:00,189.32,189.4,189.25,189.38,14201.0,177.0161,177.0909,176.9506,177.0722,14201.0
2023-06-21 14:40:00,189.33,189.67,189.33,189.67,18493.0,177.0254,177.3433,177.0254,177.3433,18493.0
2023-06-21 14:50:00,189.68,189.84,189.5,189.58,25539.0,177.3527,177.5023,177.1844,177.2592,25539.0
2023-06-21 15:00:00,189.49,189.52,189.34,189.43,6556.0,177.175,177.2031,177.0348,177.1189,6556.0
2023-06-21 15:10:00,189.49,189.67,189.41,189.52,8282.0,177.175,177.3433,177.1002,177.2031,8282.0
2023-06-21 15:20:00,189.53,189.53,189.14,189.32,15819.0,177.2124,177.2124,176.8478,177.0161,15819.0
2023-06-21 15:30:00,189.37,189.38,188.64,189.11,44052.0,177.0628,177.0722,176.3802,176.8197,44052.0
2023-06-21 15:40:00,189.08,189.9,189.08,189.87,19377.0,176.7917,177.5584,176.7917,177.5303,19377.0
2023-06-21 15:50:00,189.94,190.07,189.32,189.36,105218.0,177.5958,177.7173,177.0161,177.0535,105218.0
2023-06-22 09:30:00,189.62,189.62,187.06,188.75,89268.0,177.2966,177.2966,174.9029,176.4831,89268.0
2023-06-22 09:40:00,188.49,188.93,186.71,187.07,46350.0,176.24,176.6514,174.5757,174.9123,46350.0
2023-06-22 09:50:00,187.0,188.37,186.43,186.7,76292.0,174.8468,176.1278,174.3139,174.5663,76292.0
2023-06-22 10:00:00,186.76,187.08,186.45,186.62,34929.0,174.6224,174.9216,174.3326,174.4915,34929.0
2023-06-22 10:10:00,186.75,187.78,186.72,187.62,31882.0,174.6131,175.5761,174.585,175.4265,31882.0
2023-06-22 10:20:00,187.62,187.93,187.02,187.38,18761.0,175.4265,175.7164,174.8655,175.2021,18761.0
2023-06-22 10:30:00,187.48,187.53,186.83,187.1,25217.0,175.2956,175.3424,174.6879,174.9403,25217.0
2023-06-22 10:40:00,187.08,187.13,186.41,186.54,29697.0,174.9216,174.9684,174.2952,174.4167,29697.0
2023-06-22 10:50:00,186.56,186.98,186.3,186.45,18805.0,174.4354,174.8281,174.1923,174.3326,18805.0
2023-06-22 11:00:00,186.46,187.41,186.41,187.3,17205.0,174.3419,175.2302,174.2952,175.1273,17205.0
2023-06-22 11:10:00,187.29,187.5,187.04,187.42,11009.0,175.118,175.3143,174.8842,175.2395,11009.0
2023-06-22 11:20:00,187.38,187.53,187.11,187.29,16562.0,175.2021,175.3424,174.9497,175.118,16562.0
2023-06-22 11:30:00,187.29,187.59,187.15,187.42,9169.0,175.118,175.3985,174.9871,175.2395,9169.0
2023-06-22 11:40:00,187.41,187.64,187.15,187.15,12154.0,175.2302,175.4452,174.9871,174.9871,12154.0
2023-06-22 11:50:00,187.4,187.49,187.14,187.23,6614.0,175.2208,175.305,174.9777,175.0619,6614.0
2023-06-22 12:00:00,187.2,188.0,186.93,188.0,27405.0,175.0338,175.7818,174.7814,175.7818,27405.0
2023-06-22 12:10:00,188.0,188.05,187.11,187.11,63102.0,175.7818,175.8286,174.9497,174.9497,63102.0
2023-06-22 12:20:00,187.06,187.8,186.99,187.49,20775.0,174.9029,175.5948,174.8375,175.305,20775.0
2023-06-22 12:30:00,187.47,187.59,187.11,187.22,15694.0,175.2863,175.3985,174.9497,175.0525,15694.0
2023-06-22 12:40:00,187.23,187.4,187.0,187.12,44642.0,175.0619,175.2208,174.8468,174.959,44642.0
2023-06-22 12:50:00,187.16,187.84,187.16,187.81,15667.0,174.9964,175.6322,174.9964,175.6042,15667.0
2023-06-22 13:00:00,187.81,187.89,187.46,187.67,10599.0,175.6042,175.679,175.2769,175.4733,10599.0
2023-06-22 13:10:00,187.62,187.75,187.4,187.68,7796.0,175.4265,175.5481,175.2208,175.4826,7796.0
2023-06-22 13:20:00,187.68,188.04,187.62,187.8,29944.0,175.4826,175.8192,175.4265,175.5948,29944.0
2023-06-22 13:30:00,187.82,188.71,187.78,188.61,13825.0,175.6135,176.4457,175.5761,176.3522,13825.0
2023-06-22 13:40:00,188.54,189.06,188.52,188.52,12587.0,176.2867,176.773,176.268,176.268,12587.0
2023-06-22 13:50:00,188.52,188.57,188.07,188.22,18393.0,176.268,176.3148,175.8473,175.9875,18393.0
2023-06-22 14:00:00,188.23,188.46,188.06,188.06,12334.0,175.9969,176.2119,175.8379,175.8379,12334.0
2023-06-22 14:10:00,188.06,188.24,187.68,187.87,19250.0,175.8379,176.0062,175.4826,175.6603,19250.0
2023-06-22 14:20:00,187.89,188.04,187.44,187.45,24416.0,175.679,175.8192,175.2582,175.2676,24416.0
2023-06-22 14:30:00,187.52,187.72,187.31,187.47,44271.0,175.333,175.52,175.1367,175.2863,44271.0
2023-06-22 14:40:00,187.45,187.56,187.21,187.24,20595.0,175.2676,175.3704,175.0432,175.0712,20595.0
2023-06-22 14:50:00,187.2,187.48,187.04,187.37,52340.0,175.0338,175.2956,174.8842,175.1928,52340.0
2023-06-22 15:00:00,187.43,187.51,187.17,187.23,33092.0,175.2489,175.3237,175.0058,175.0619,33092.0
2023-06-22 15:10:00,187.28,187.34,187.05,187.12,28004.0,175.1086,175.1647,174.8936,174.959,28004.0
2023-06-22 15:20:00,187.1,187.31,186.95,187.24,39986.0,174.9403,175.1367,174.8001,175.0712,39986.0
2023-06-22 15:30:00,187.21,187.29,186.94,187.15,81339.0,175.0432,175.118,174.7907,174.9871,81339.0
2023-06-22 15:40:00,187.15,187.42,186.84,186.92,89813.0,174.9871,175.2395,174.6972,174.772,89813.0
2023-06-22 15:50:00,186.94,187.05,186.32,186.39,292691.0,174.7907,174.8936,174.211,174.2765,292691.0
2023-06-23 09:30:00,186.01,188.83,185.8,186.87,87626.0,173.9212,176.5579,173.7248,174.7253,87626.0
2023-06-23 09:40:00,186.71,189.24,186.67,188.09,99099.0,174.5757,176.9413,174.5383,175.866,99099.0
2023-06-23 09:50:00,187.87,188.31,187.1,187.28,70287.0,175.6603,176.0717,174.9403,175.1086,70287.0
2023-06-23 10:00:00,187.29,188.1,187.17,187.72,59766.0,175.118,175.8753,175.0058,175.52,59766.0
2023-06-23 10:10:00,187.69,187.69,186.21,186.46,58839.0,175.492,175.492,174.1082,174.3419,58839.0
2023-06-23 10:20:00,186.62,187.12,186.37,186.99,30196.0,174.4915,174.959,174.2578,174.8375,30196.0
2023-06-23 10:30:00,187.01,187.38,186.93,187.37,27777.0,174.8562,175.2021,174.7814,175.1928,27777.0
2023-06-23 10:40:00,187.29,187.39,186.73,186.73,21945.0,175.118,175.2115,174.5944,174.5944,21945.0
2023-06-23 10:50:00,186.82,186.92,186.29,186.78,33311.0,174.6785,174.772,174.183,174.6411,33311.0
2023-06-23 11:00:00,186.68,186.69,186.14,186.34,47750.0,174.5476,174.557,174.0427,174.2297,47750.0
2023-06-23 11:10:00,186.32,186.71,186.27,186.65,22685.0,174.211,174.5757,174.1643,174.5196,22685.0
2023-06-23 11:20:00,186.58,186.6,186.13,186.31,53683.0,174.4541,174.4728,174.0334,174.2017,53683.0
2023-06-23 11:30:00,186.31,186.53,186.2,186.5,20663.0,174.2017,174.4074,174.0988,174.3793,20663.0
2023-06-23 11:40:00,186.5,186.75,186.37,186.72,15657.0,174.3793,174.6131,174.2578,174.585,15657.0
2023-06-23 11:50:00,186.71,187.31,186.64,187.31,26099.0,174.5757,175.1367,174.5102,175.1367,26099.0
2023-06-23 12:00:00,187.28,187.35,187.03,187.17,14309.0,175.1086,175.1741,174.8749,175.0058,14309.0
2023-06-23 12:10:00,187.28,187.36,186.98,187.15,11653.0,175.1086,175.1834,174.8281,174.9871,11653.0
2023-06-23 12:20:00,187.11,187.17,187.0,187.09,14691.0,174.9497,175.0058,174.8468,174.931,14691.0
2023-06-23 12:30:00,187.08,187.33,187.0,187.08,67261.0,174.9216,175.1554,174.8468,174.9216,67261.0
2023-06-23 12:40:00,187.07,187.26,187.0,187.03,36925.0,174.9123,175.0899,174.8468,174.8749,36925.0
2023-06-23 12:50:00,187.03,187.06,186.75,186.79,59059.0,174.8749,174.9029,174.6131,174.6505,59059.0
2023-06-23 13:00:00,186.79,186.82,186.34,186.48,31325.0,174.6505,174.6785,174.2297,174.3606,31325.0
2023-06-23 13:10:00,186.51,186.74,186.13,186.2,34515.0,174.3887,174.6037,174.0334,174.0988,34515.0
2023-06-23 13:20:00,186.22,186.39,185.94,186.25,25360.0,174.1175,174.2765,173.8557,174.1456,25360.0
2023-06-23 13:30:00,186.22,186.29,186.11,186.27,13329.0,174.1175,174.183,174.0147,174.1643,13329.0
2023-06-23 13:40:00,186.29,186.47,186.26,186.26,12296.0,174.183,174.3513,174.1549,174.1549,12296.0
2023-06-23 13:50:00,186.27,186.29,185.74,185.83,38373.0,174.1643,174.183,173.6687,173.7529,38373.0
2023-06-23 14:00:00,185.85,185.85,185.32,185.38,16371.0,173.7716,173.7716,173.276,173.3321,16371.0
2023-06-23 14:10:00,185.36,185.69,185.24,185.64,17115.0,173.3134,173.622,173.2012,173.5752,17115.0
2023-06-23 14:20:00,185.65,185.94,185.64,185.78,46483.0,173.5846,173.8557,173.5752,173.7061,46483.0
2023-06-23 14:30:00,185.77,186.12,185.68,185.77,23769.0,173.6968,174.024,173.6126,173.6968,23769.0
2023-06-23 14:40:00,185.78,185.95,185.35,185.53,28194.0,173.7061,173.8651,173.3041,173.4724,28194.0
2023-06-23 14:50:00,185.55,185.68,185.24,185.41,15162.0,173.4911,173.6126,173.2012,173.3602,15162.0
2023-06-23 15:00:00,185.46,185.85,185.3,185.79,31428.0,173.4069,173.7716,173.2573,173.7155,31428.0
2023-06-23 15:10:00,185.81,186.29,185.79,186.22,22579.0,173.7342,174.183,173.7155,174.1175,22579.0
2023-06-23 15:20:00,186.17,186.36,186.02,186.26,31862.0,174.0708,174.2484,173.9305,174.1549,31862.0
2023-06-23 15:30:00,186.28,186.4,186.04,186.08,36340.0,174.1736,174.2858,173.9492,173.9866,36340.0
2023-06-23 15:40:00,186.08,186.77,186.08,186.37,53058.0,173.9866,174.6318,173.9866,174.2578,53058.0
2023-06-23 15:50:00,186.31,186.62,185.94,186.08,198126.0,174.2017,174.4915,173.8557,173.9866,198126.0
2023-06-26 09:30:00,185.65,186.03,185.1,185.72,32716.0,173.5846,173.9399,173.0703,173.65,32716.0
2023-06-26 09:40:00,185.81,186.33,185.63,185.69,11421.0,173.7342,174.2204,173.5659,173.622,11421.0
2023-06-26 09:50:00,185.53,185.76,184.82,185.17,47107.0,173.4724,173.6874,172.8085,173.1358,47107.0
2023-06-26 10:00:00,185.29,185.95,185.25,185.33,51455.0,173.248,173.8651,173.2106,173.2854,51455.0
2023-06-26 10:10:00,185.41,186.23,185.09,186.07,39806.0,173.3602,174.1269,173.061,173.9773,39806.0
2023-06-26 10:20:00,185.96,186.6,185.79,186.5,30399.0,173.8744,174.4728,173.7155,174.3793,30399.0
2023-06-26 10:30:00,186.62,186.94,186.37,186.64,15240.0,174.4915,174.7907,174.2578,174.5102,15240.0
2023-06-26 10:40:00,186.62,186.84,186.48,186.78,16641.0,174.4915,174.6972,174.3606,174.6411,16641.0
2023-06-26 10:50:00,186.78,187.51,186.7,187.28,36131.0,174.6411,175.3237,174.5663,175.1086,36131.0
2023-06-26 11:00:00,187.28,188.07,187.22,187.85,24240.0,175.1086,175.8473,175.0525,175.6416,24240.0
2023-06-26 11:10:00,187.83,187.83,187.5,187.64,32147.0,175.6229,175.6229,175.3143,175.4452,32147.0
2023-06-26 11:20:00,187.69,187.82,187.39,187.62,28517.0,175.492,175.6135,175.2115,175.4265,28517.0
2023-06-26 11:30:00,187.68,187.87,187.42,187.6,29960.0,175.4826,175.6603,175.2395,175.4078,29960.0
2023-06-26 11:40:00,187.7,188.16,187.54,188.15,25769.0,175.5013,175.9314,175.3517,175.9221,25769.0
2023-06-26 11:50:00,188.25,188.42,188.03,188.24,20907.0,176.0156,176.1745,175.8099,176.0062,20907.0
2023-06-26 12:00:00,188.24,188.34,188.05,188.14,32934.0,176.0062,176.0997,175.8286,175.9127,32934.0
2023-06-26 12:10:00,188.09,188.5,188.04,188.1,67741.0,175.866,176.2493,175.8192,175.8753,67741.0
2023-06-26 12:20:00,188.16,188.83,188.05,188.5,23939.0,175.9314,176.5579,175.8286,176.2493,23939.0
2023-06-26 12:30:00,188.46,188.52,188.11,188.39,20302.0,176.2119,176.268,175.8847,176.1465,20302.0
2023-06-26 12:40:00,188.42,188.59,188.31,188.43,30368.0,176.1745,176.3335,176.0717,176.1839,30368.0
2023-06-26 12:50:00,188.52,188.6,188.02,188.11,25452.0,176.268,176.3428,175.8005,175.8847,25452.0
2023-06-26 13:00:00,188.14,188.4,187.92,188.27,24560.0,175.9127,176.1558,175.707,176.0343,24560.0
2023-06-26 13:10:00,188.31,188.42,188.1,188.25,17752.0,176.0717,176.1745,175.8753,176.0156,17752.0
2023-06-26 13:20:00,188.2,188.32,187.99,188.29,18379.0,175.9688,176.081,175.7725,176.053,18379.0
2023-06-26 13:30:00,188.35,188.54,188.2,188.46,14035.0,176.1091,176.2867,175.9688,176.2119,14035.0
2023-06-26 13:40:00,188.45,188.76,188.45,188.59,22375.0,176.2026,176.4925,176.2026,176.3335,22375.0
2023-06-26 13:50:00,188.63,188.63,188.34,188.37,14380.0,176.3709,176.3709,176.0997,176.1278,14380.0
2023-06-26 14:00:00,188.34,188.44,187.7,187.78,28630.0,176.0997,176.1932,175.5013,175.5761,28630.0
2023-06-26 14:10:00,187.84,188.09,187.64,188.03,12752.0,175.6322,175.866,175.4452,175.8099,12752.0
2023-06-26 14:20:00,188.03,188.29,188.03,188.17,17027.0,175.8099,176.053,175.8099,175.9408,17027.0
2023-06-26 14:30:00,188.17,188.47,188.17,188.45,21480.0,175.9408,176.2213,175.9408,176.2026,21480.0
2023-06-26 14:40:00,188.46,188.46,188.15,188.28,17402.0,176.2119,176.2119,175.9221,176.0436,17402.0
2023-06-26 14:50:00,188.26,188.26,188.05,188.16,29246.0,176.0249,176.0249,175.8286,175.9314,29246.0
2023-06-26 15:00:00,188.16,188.26,187.95,187.95,14207.0,175.9314,176.0249,175.7351,175.7351,14207.0
2023-06-26 15:10:00,187.97,188.32,187.9,188.32,23064.0,175.7538,176.081,175.6883,176.081,23064.0
2023-06-26 15:20:00,188.34,188.58,188.19,188.19,20659.0,176.0997,176.3241,175.9595,175.9595,20659.0
2023-06-26 15:30:00,188.26,188.44,188.13,188.36,31456.0,176.0249,176.1932,175.9034,176.1184,31456.0
2023-06-26 15:40:00,188.41,188.45,188.17,188.42,57169.0,176.1652,176.2026,175.9408,176.1745,57169.0
2023-06-26 15:50:00,188.4,188.4,187.78,188.21,174059.0,176.1558,176.1558,175.5761,175.9782,174059.0
2023-06-27 09:30:00,188.97,189.3,188.5,189.16,41187.0,176.6888,176.9974,176.2493,176.8665,41187.0
2023-06-27 09:40:00,189.23,189.42,187.25,187.66,19258.0,176.9319,177.1096,175.0806,175.4639,19258.0
2023-06-27 09:50:00,187.68,187.95,187.18,187.95,17021.0,175.4826,175.7351,175.0151,175.7351,17021.0
2023-06-27 10:00:00,187.87,188.15,187.61,188.15,13791.0,175.6603,175.9221,175.4172,175.9221,13791.0
2023-06-27 10:10:00,188.07,188.29,187.41,188.19,19909.0,175.8473,176.053,175.2302,175.9595,19909.0
2023-06-27 10:20:00,188.3,188.52,187.98,188.07,21154.0,176.0623,176.268,175.7631,175.8473,21154.0
2023-06-27 10:30:00,188.07,188.59,187.92,188.51,16266.0,175.8473,176.3335,175.707,176.2587,16266.0
2023-06-27 10:40:00,188.47,188.78,188.26,188.62,31936.0,176.2213,176.5112,176.0249,176.3615,31936.0
2023-06-27 10:50:00,188.75,188.87,188.32,188.72,19613.0,176.4831,176.5953,176.081,176.455,19613.0
2023-06-27 11:00:00,188.69,188.7,188.24,188.49,15429.0,176.427,176.4363,176.0062,176.24,15429.0
2023-06-27 11:10:00,188.44,189.03,188.36,188.97,34943.0,176.1932,176.7449,176.1184,176.6888,34943.0
2023-06-27 11:20:00,188.99,189.39,188.94,189.13,26799.0,176.7075,177.0815,176.6608,176.8384,26799.0
2023-06-27 11:30:00,189.02,189.36,188.9,189.09,18301.0,176.7356,177.0535,176.6234,176.801,18301.0
2023-06-27 11:40:00,189.07,189.14,188.84,188.84,12368.0,176.7823,176.8478,176.5673,176.5673,12368.0
2023-06-27 11:50:00,188.83,188.88,188.62,188.71,7461.0,176.5579,176.6047,176.3615,176.4457,7461.0
2023-06-27 12:00:00,188.7,188.85,188.57,188.72,14931.0,176.4363,176.5766,176.3148,176.455,14931.0
2023-06-27 12:10:00,188.66,188.7,188.01,188.18,22538.0,176.3989,176.4363,175.7912,175.9501,22538.0
2023-06-27 12:20:00,188.14,188.14,187.8,187.84,16767.0,175.9127,175.9127,175.5948,175.6322,16767.0
2023-06-27 12:30:00,187.89,188.11,187.36,188.05,24832.0,175.679,175.8847,175.1834,175.8286,24832.0
2023-06-27 12:40:00,188.03,188.2,187.84,187.84,18525.0,175.8099,175.9688,175.6322,175.6322,18525.0
2023-06-27 12:50:00,187.84,188.04,187.5,187.72,14418.0,175.6322,175.8192,175.3143,175.52,14418.0
2023-06-27 13:00:00,187.78,188.35,187.78,188.04,36026.0,175.5761,176.1091,175.5761,175.8192,36026.0
2023-06-27 13:10:00,188.04,188.44,188.01,188.03,10366.0,175.8192,176.1932,175.7912,175.8099,10366.0
2023-06-27 13:20:00,188.03,188.45,187.98,188.34,22022.0,175.8099,176.2026,175.7631,176.0997,22022.0
2023-06-27 13:30:00,188.4,188.69,188.38,188.61,6930.0,176.1558,176.427,176.1371,176.3522,6930.0
2023-06-27 13:40:00,188.69,188.84,188.59,188.71,9480.0,176.427,176.5673,176.3335,176.4457,9480.0
2023-06-27 13:50:00,188.75,188.85,188.48,188.84,10995.0,176.4831,176.5766,176.2306,176.5673,10995.0
2023-06-27 14:00:00,188.88,188.9,188.64,188.69,15742.0,176.6047,176.6234,176.3802,176.427,15742.0
2023-06-27 14:10:00,188.72,188.97,188.71,188.81,11478.0,176.455,176.6888,176.4457,176.5392,11478.0
2023-06-27 14:20:00,188.85,188.94,188.61,188.61,12495.0,176.5766,176.6608,176.3522,176.3522,12495.0
2023-06-27 14:30:00,188.59,188.75,188.51,188.53,15658.0,176.3335,176.4831,176.2587,176.2774,15658.0
2023-06-27 14:40:00,188.53,188.59,188.19,188.44,13377.0,176.2774,176.3335,175.9595,176.1932,13377.0
2023-06-27 14:50:00,188.49,188.58,188.29,188.29,11654.0,176.24,176.3241,176.053,176.053,11654.0
2023-06-27 15:00:00,188.33,188.7,188.33,188.53,14646.0,176.0904,176.4363,176.0904,176.2774,14646.0
2023-06-27 15:10:00,188.51,188.61,188.09,188.09,19704.0,176.2587,176.3522,175.866,175.866,19704.0
2023-06-27 15:20:00,188.08,188.24,187.81,188.24,21485.0,175.8566,176.0062,175.6042,176.0062,21485.0
2023-06-27 15:30:00,188.19,188.29,187.94,188.1,33339.0,175.9595,176.053,175.7257,175.8753,33339.0
2023-06-27 15:40:00,188.13,188.29,187.91,188.15,35544.0,175.9034,176.053,175.6977,175.9221,35544.0
2023-06-27 15:50:00,188.07,188.07,187.6,187.67,150991.0,175.8473,175.8473,175.4078,175.4733,150991.0
2023-06-28 09:30:00,187.74,187.74,186.06,186.11,47224.0,175.5387,175.5387,173.9679,174.0147,47224.0
2023-06-28 09:40:00,186.23,186.92,185.93,186.39,51762.0,174.1269,174.772,173.8464,174.2765,51762.0
2023-06-28 09:50:00,186.45,187.77,186.36,187.72,22618.0,174.3326,175.5668,174.2484,175.52,22618.0
2023-06-28 10:00:00,187.71,188.67,187.54,188.67,61181.0,175.5107,176.4083,175.3517,176.4083,61181.0
2023-06-28 10:10:00,188.64,189.17,188.55,188.86,29707.0,176.3802,176.8758,176.2961,176.586,29707.0
2023-06-28 10:20:00,188.84,188.85,188.33,188.53,30247.0,176.5673,176.5766,176.0904,176.2774,30247.0
2023-06-28 10:30:00,188.62,188.75,188.05,188.16,26596.0,176.3615,176.4831,175.8286,175.9314,26596.0
2023-06-28 10:40:00,188.12,188.66,188.1,188.19,25925.0,175.894,176.3989,175.8753,175.9595,25925.0
2023-06-28 10:50:00,188.1,188.15,187.55,187.67,22565.0,175.8753,175.9221,175.3611,175.4733,22565.0
2023-06-28 11:00:00,187.72,188.45,187.72,188.15,25659.0,175.52,176.2026,175.52,175.9221,25659.0
2023-06-28 11:10:00,188.15,189.19,188.05,189.19,42632.0,175.9221,176.8945,175.8286,176.8945,42632.0
2023-06-28 11:20:00,189.18,189.54,189.16,189.47,30503.0,176.8852,177.2218,176.8665,177.1563,30503.0
2023-06-28 11:30:00,189.47,189.47,188.78,188.96,26295.0,177.1563,177.1563,176.5112,176.6795,26295.0
2023-06-28 11:40:00,188.91,189.23,188.78,189.12,47472.0,176.6327,176.9319,176.5112,176.8291,47472.0
2023-06-28 11:50:00,189.12,189.36,188.9,189.15,21306.0,176.8291,177.0535,176.6234,176.8571,21306.0
2023-06-28 12:00:00,189.1,189.75,188.98,189.46,37397.0,176.8104,177.4181,176.6982,177.147,37397.0
2023-06-28 12:10:00,189.53,189.9,189.47,189.68,21534.0,177.2124,177.5584,177.1563,177.3527,21534.0
2023-06-28 12:20:00,189.64,190.19,189.54,190.17,21969.0,177.3153,177.8295,177.2218,177.8108,21969.0
2023-06-28 12:30:00,190.17,190.45,190.14,190.28,37325.0,177.8108,178.0726,177.7828,177.9137,37325.0
2023-06-28 12:40:00,190.27,190.99,190.1,190.51,41708.0,177.9043,178.5775,177.7454,178.1287,41708.0
2023-06-28 12:50:00,190.54,190.59,189.94,190.47,23347.0,178.1568,178.2035,177.5958,178.0913,23347.0
2023-06-28 13:00:00,190.45,190.45,190.2,190.28,16934.0,178.0726,178.0726,177.8389,177.9137,16934.0
2023-06-28 13:10:00,190.24,190.78,190.17,190.63,23244.0,177.8763,178.3812,177.8108,178.2409,23244.0
2023-06-28 13:20:00,190.68,191.02,190.64,190.72,17603.0,178.2877,178.6056,178.2503,178.3251,17603.0
2023-06-28 13:30:00,190.72,190.77,190.29,190.4,20973.0,178.3251,178.3718,177.923,178.0259,20973.0
2023-06-28 13:40:00,190.3,190.38,190.09,190.35,21293.0,177.9324,178.0072,177.736,177.9791,21293.0
2023-06-28 13:50:00,190.31,190.68,190.3,190.67,23032.0,177.9417,178.2877,177.9324,178.2783,23032.0
2023-06-28 14:00:00,190.66,191.0,190.66,190.83,16803.0,178.269,178.5869,178.269,178.4279,16803.0
2023-06-28 14:10:00,190.84,190.9,190.57,190.61,17460.0,178.4373,178.4934,178.1848,178.2222,17460.0
2023-06-28 14:20:00,190.62,190.62,190.23,190.41,33747.0,178.2316,178.2316,177.8669,178.0352,33747.0
2023-06-28 14:30:00,190.39,190.76,190.38,190.76,25708.0,178.0165,178.3625,178.0072,178.3625,25708.0
2023-06-28 14:40:00,190.77,190.8,190.34,190.36,21216.0,178.3718,178.3999,177.9698,177.9885,21216.0
2023-06-28 14:50:00,190.36,190.65,190.29,190.6,22109.0,177.9885,178.2596,177.923,178.2129,22109.0
2023-06-28 15:00:00,190.63,190.81,190.59,190.78,25542.0,178.2409,178.4092,178.2035,178.3812,25542.0
2023-06-28 15:10:00,190.79,191.04,190.78,190.99,35731.0,178.3905,178.6243,178.3812,178.5775,35731.0
2023-06-28 15:20:00,190.95,190.96,190.73,190.83,30743.0,178.5401,178.5495,178.3344,178.4279,30743.0
2023-06-28 15:30:00,190.82,191.07,190.81,191.0,41244.0,178.4186,178.6523,178.4092,178.5869,41244.0
2023-06-28 15:40:00,191.02,191.39,190.99,191.22,64573.0,178.6056,178.9515,178.5775,178.7926,64573.0
2023-06-28 15:50:00,191.2,191.75,191.14,191.72,213578.0,178.7739,179.2881,178.7178,179.2601,213578.0
2023-06-29 09:30:00,189.81,190.21,188.68,190.21,81025.0,177.4742,177.8482,176.4176,177.8482,81025.0
2023-06-29 09:40:00,190.22,191.46,189.89,190.22,31758.0,177.8576,179.017,177.549,177.8576,31758.0
2023-06-29 09:50:00,190.11,190.7,190.11,190.51,22083.0,177.7547,178.3064,177.7547,178.1287,22083.0
2023-06-29 10:00:00,190.67,191.36,190.36,190.94,40879.0,178.2783,178.9235,177.9885,178.5308,40879.0
2023-06-29 10:10:00,190.76,191.67,190.75,191.59,35453.0,178.3625,179.2133,178.3531,179.1385,35453.0
2023-06-29 10:20:00,191.59,191.81,191.2,191.42,48603.0,179.1385,179.3442,178.7739,178.9796,48603.0
2023-06-29 10:30:00,191.42,191.5,190.98,191.3,44584.0,178.9796,179.0544,178.5682,178.8674,44584.0
2023-06-29 10:40:00,191.31,192.25,191.21,192.24,42519.0,178.8767,179.7556,178.7832,179.7463,42519.0
2023-06-29 10:50:00,192.27,192.38,191.85,192.06,28873.0,179.7743,179.8772,179.3816,179.578,28873.0
2023-06-29 11:00:00,192.07,192.39,191.67,191.67,37560.0,179.5873,179.8865,179.2133,179.2133,37560.0
2023-06-29 11:10:00,191.62,191.76,191.41,191.45,38528.0,179.1666,179.2975,178.9702,179.0076,38528.0
2023-06-29 11:20:00,191.4,191.88,191.3,191.85,26415.0,178.9609,179.4097,178.8674,179.3816,26415.0
2023-06-29 11:30:00,191.85,192.02,191.57,191.57,26569.0,179.3816,179.5406,179.1198,179.1198,26569.0
2023-06-29 11:40:00,191.6,191.89,191.48,191.63,22600.0,179.1479,179.419,179.0357,179.1759,22600.0
2023-06-29 11:50:00,191.65,192.24,191.6,192.11,43885.0,179.1946,179.7463,179.1479,179.6247,43885.0
2023-06-29 12:00:00,192.11,192.28,191.88,192.07,39310.0,179.6247,179.7837,179.4097,179.5873,39310.0
2023-06-29 12:10:00,192.0,192.24,191.88,192.18,50816.0,179.5219,179.7463,179.4097,179.6902,50816.0
2023-06-29 12:20:00,192.22,192.35,191.9,191.96,67188.0,179.7276,179.8491,179.4284,179.4845,67188.0
2023-06-29 12:30:00,191.9,192.06,191.78,191.89,18063.0,179.4284,179.578,179.3162,179.419,18063.0
2023-06-29 12:40:00,191.96,192.15,191.87,191.94,25822.0,179.4845,179.6621,179.4003,179.4658,25822.0
2023-06-29 12:50:00,191.95,192.17,191.79,192.16,22071.0,179.4751,179.6808,179.3255,179.6715,22071.0
2023-06-29 13:00:00,192.27,192.27,191.57,191.84,18194.0,179.7743,179.7743,179.1198,179.3723,18194.0
2023-06-29 13:10:00,191.91,192.0,191.69,191.84,13049.0,179.4377,179.5219,179.232,179.3723,13049.0
2023-06-29 13:20:00,191.77,192.18,191.77,192.17,15859.0,179.3068,179.6902,179.3068,179.6808,15859.0
2023-06-29 13:30:00,192.18,192.43,192.18,192.43,10008.0,179.6902,179.9239,179.6902,179.9239,10008.0
2023-06-29 13:40:00,192.43,192.61,192.25,192.47,17208.0,179.9239,180.0922,179.7556,179.9613,17208.0
2023-06-29 13:50:00,192.46,192.53,191.89,191.98,16757.0,179.952,180.0174,179.419,179.5032,16757.0
2023-06-29 14:00:00,191.98,192.06,191.76,191.92,21960.0,179.5032,179.578,179.2975,179.4471,21960.0
2023-06-29 14:10:00,191.91,192.11,191.86,191.89,21824.0,179.4377,179.6247,179.391,179.419,21824.0
2023-06-29 14:20:00,191.86,191.86,191.39,191.56,29232.0,179.391,179.391,178.9515,179.1105,29232.0
2023-06-29 14:30:00,191.59,191.9,191.54,191.84,16212.0,179.1385,179.4284,179.0918,179.3723,16212.0
2023-06-29 14:40:00,191.82,192.0,191.73,191.99,22754.0,179.3536,179.5219,179.2694,179.5125,22754.0
2023-06-29 14:50:00,191.99,192.18,191.89,192.12,20075.0,179.5125,179.6902,179.419,179.6341,20075.0
2023-06-29 15:00:00,192.14,192.19,191.8,191.94,15019.0,179.6528,179.6995,179.3349,179.4658,15019.0
2023-06-29 15:10:00,191.93,191.94,191.67,191.72,21884.0,179.4564,179.4658,179.2133,179.2601,21884.0
2023-06-29 15:20:00,191.76,191.97,191.59,191.97,37027.0,179.2975,179.4938,179.1385,179.4938,37027.0
2023-06-29 15:30:00,191.97,192.39,191.85,192.36,59916.0,179.4938,179.8865,179.3816,179.8585,59916.0
2023-06-29 15:40:00,192.34,192.75,192.24,192.71,78566.0,179.8398,180.2231,179.7463,180.1857,78566.0
2023-06-29 15:50:00,192.76,193.02,192.63,192.8,215608.0,180.2325,180.4756,180.1109,180.2699,215608.0
2023-06-30 09:30:00,194.27,195.3,193.97,194.14,57221.0,181.6444,182.6074,181.3639,181.5228,57221.0
2023-06-30 09:40:00,194.13,194.89,193.78,194.12,21767.0,181.5135,182.2241,181.1862,181.5041,21767.0
2023-06-30 09:50:00,194.2,194.73,193.9,193.93,24304.0,181.5789,182.0745,181.2984,181.3265,24304.0
2023-06-30 10:00:00,193.93,194.6,193.62,193.95,33600.0,181.3265,181.9529,181.0366,181.3452,33600.0
2023-06-30 10:10:00,193.95,193.95,193.14,193.57,24556.0,181.3452,181.3452,180.5878,180.9898,24556.0
2023-06-30 10:20:00,193.58,193.67,193.02,193.46,16720.0,180.9992,181.0833,180.4756,180.887,16720.0
2023-06-30 10:30:00,193.48,193.78,193.1,193.23,16786.0,180.9057,181.1862,180.5504,180.6719,16786.0
2023-06-30 10:40:00,193.42,193.52,193.23,193.35,20208.0,180.8496,180.9431,180.6719,180.7841,20208.0
2023-06-30 10:50:00,193.4,193.97,193.13,193.61,31829.0,180.8309,181.3639,180.5784,181.0272,31829.0
2023-06-30 11:00:00,193.67,193.7,192.84,193.07,13212.0,181.0833,181.1114,180.3073,180.5223,13212.0
2023-06-30 11:10:00,193.03,193.15,192.44,192.44,15349.0,180.4849,180.5971,179.9333,179.9333,15349.0
2023-06-30 11:20:00,192.41,192.45,191.71,192.05,23236.0,179.9052,179.9426,179.2507,179.5686,23236.0
2023-06-30 11:30:00,192.16,192.38,192.05,192.35,12143.0,179.6715,179.8772,179.5686,179.8491,12143.0
2023-06-30 11:40:00,192.38,192.66,192.36,192.5,10070.0,179.8772,180.139,179.8585,179.9894,10070.0
2023-06-30 11:50:00,192.5,192.58,192.34,192.56,8609.0,179.9894,180.0642,179.8398,180.0455,8609.0
2023-06-30 12:00:00,192.62,192.78,191.9,191.96,6889.0,180.1016,180.2512,179.4284,179.4845,6889.0
2023-06-30 12:10:00,191.96,192.14,191.86,191.98,16146.0,179.4845,179.6528,179.391,179.5032,16146.0
2023-06-30 12:20:00,191.97,192.12,191.89,192.1,15489.0,179.4938,179.6341,179.419,179.6154,15489.0
2023-06-30 12:30:00,192.11,192.17,191.46,191.64,57960.0,179.6247,179.6808,179.017,179.1853,57960.0
2023-06-30 12:40:00,191.59,191.71,191.37,191.51,40908.0,179.1385,179.2507,178.9328,179.0637,40908.0
2023-06-30 12:50:00,191.55,191.66,191.35,191.52,22150.0,179.1011,179.204,178.9141,179.0731,22150.0
2023-06-30 13:00:00,191.5,191.59,191.4,191.45,26261.0,179.0544,179.1385,178.9609,179.0076,26261.0
2023-06-30 13:10:00,191.43,191.66,191.29,191.53,30587.0,178.9889,179.204,178.858,179.0824,30587.0
2023-06-30 13:20:00,191.53,191.6,191.39,191.47,21455.0,179.0824,179.1479,178.9515,179.0263,21455.0
2023-06-30 13:30:00,191.46,191.68,191.42,191.45,21392.0,179.017,179.2227,178.9796,179.0076,21392.0
2023-06-30 13:40:00,191.44,191.97,191.41,191.97,23701.0,178.9983,179.4938,178.9702,179.4938,23701.0
2023-06-30 13:50:00,191.98,191.98,191.68,191.68,11716.0,179.5032,179.5032,179.2227,179.2227,11716.0
2023-06-30 14:00:00,191.71,192.05,191.58,191.59,22592.0,179.2507,179.5686,179.1292,179.1385,22592.0
2023-06-30 14:10:00,191.56,191.79,191.45,191.73,19739.0,179.1105,179.3255,179.0076,179.2694,19739.0
2023-06-30 14:20:00,191.73,192.11,191.68,191.99,33259.0,179.2694,179.6247,179.2227,179.5125,33259.0
2023-06-30 14:30:00,192.03,192.1,191.86,191.93,21487.0,179.5499,179.6154,179.391,179.4564,21487.0
2023-06-30 14:40:00,191.91,191.96,191.65,191.67,32495.0,179.4377,179.4845,179.1946,179.2133,32495.0
2023-06-30 14:50:00,191.68,191.85,191.59,191.69,36082.0,179.2227,179.3816,179.1385,179.232,36082.0
2023-06-30 15:00:00,191.68,191.72,191.27,191.47,38620.0,179.2227,179.2601,178.8393,179.0263,38620.0
2023-06-30 15:10:00,191.51,191.6,191.33,191.37,32017.0,179.0637,179.1479,178.8954,178.9328,32017.0
2023-06-30 15:20:00,191.36,191.51,191.19,191.38,38098.0,178.9235,179.0637,178.7645,178.9422,38098.0
2023-06-30 15:30:00,191.38,191.93,191.32,191.82,43073.0,178.9422,179.4564,178.8861,179.3536,43073.0
2023-06-30 15:40:00,191.89,192.91,191.89,192.65,42312.0,179.419,180.3727,179.419,180.1296,42312.0
2023-06-30 15:50:00,192.71,194.18,192.71,193.89,262757.0,180.1857,181.5602,180.1857,181.2891,262757.0
2023-07-03 09:30:00,193.4,194.95,192.66,194.34,75023.0,180.8309,182.2802,180.139,181.7098,75023.0
2023-07-03 09:40:00,194.18,194.37,192.97,193.46,32279.0,181.5602,181.7379,180.4288,180.887,32279.0
2023-07-03 09:50:00,193.46,194.46,193.46,194.38,14916.0,180.887,181.822,180.887,181.7472,14916.0
2023-07-03 10:00:00,194.21,195.38,193.94,195.23,27225.0,181.5883,182.6822,181.3358,182.542,27225.0
2023-07-03 10:10:00,195.14,195.85,195.14,195.65,14227.0,182.4578,183.1217,182.4578,182.9347,14227.0
2023-07-03 10:20:00,195.76,195.79,195.29,195.6,17701.0,183.0375,183.0656,182.5981,182.8879,17701.0
2023-07-03 10:30:00,195.63,196.17,195.62,196.06,21635.0,182.916,183.4209,182.9066,183.318,21635.0
2023-07-03 10:40:00,196.23,196.25,195.66,195.79,21763.0,183.477,183.4957,182.944,183.0656,21763.0
2023-07-03 10:50:00,195.8,196.32,195.77,196.03,20211.0,183.0749,183.5611,183.0469,183.29,20211.0
2023-07-03 11:00:00,195.96,196.21,195.74,195.82,18240.0,183.2245,183.4583,183.0188,183.0936,18240.0
2023-07-03 11:10:00,195.78,196.09,195.49,195.86,23245.0,183.0562,183.3461,182.7851,183.131,23245.0
2023-07-03 11:20:00,195.87,195.93,195.47,195.93,21073.0,183.1404,183.1965,182.7664,183.1965,21073.0
2023-07-03 11:30:00,195.89,196.01,195.65,195.65,13191.0,183.1591,183.2713,182.9347,182.9347,13191.0
2023-07-03 11:40:00,195.66,195.66,195.11,195.19,14862.0,182.944,182.944,182.4298,182.5046,14862.0
2023-07-03 11:50:00,195.22,196.01,195.12,195.76,20059.0,182.5326,183.2713,182.4391,183.0375,20059.0
2023-07-03 12:00:00,195.76,195.76,195.44,195.54,13173.0,183.0375,183.0375,182.7383,182.8318,13173.0
2023-07-03 12:10:00,195.49,195.55,195.08,195.09,14216.0,182.7851,182.8412,182.4017,182.4111,14216.0
2023-07-03 12:20:00,195.09,195.33,194.97,195.29,11019.0,182.4111,182.6355,182.2989,182.5981,11019.0
2023-07-03 12:30:00,195.24,195.65,195.16,195.34,30216.0,182.5513,182.9347,182.4765,182.6448,30216.0
2023-07-03 12:40:00,195.24,195.26,194.72,194.98,33111.0,182.5513,182.57,182.0651,182.3082,33111.0
2023-07-03 12:50:00,194.92,195.24,194.83,194.97,72062.0,182.2521,182.5513,182.168,182.2989,72062.0
2023-07-05 09:30:00,195.0,196.25,194.86,195.91,80644.0,182.3269,183.4957,182.196,183.1778,80644.0
2023-07-05 09:40:00,195.87,195.93,194.82,195.33,39473.0,183.1404,183.1965,182.1586,182.6355,39473.0
2023-07-05 09:50:00,195.33,197.2,195.33,197.2,51057.0,182.6355,184.3839,182.6355,184.3839,51057.0
2023-07-05 10:00:00,197.08,197.21,196.29,196.61,43882.0,184.2717,184.3933,183.5331,183.8323,43882.0
2023-07-05 10:10:00,196.63,197.07,195.78,195.84,37059.0,183.851,184.2624,183.0562,183.1123,37059.0
2023-07-05 10:20:00,195.86,196.07,195.07,196.07,23852.0,183.131,183.3274,182.3924,183.3274,23852.0
2023-07-05 10:30:00,196.23,196.73,195.92,196.73,23863.0,183.477,183.9445,183.1871,183.9445,23863.0
2023-07-05 10:40:00,196.76,197.19,196.6,197.19,19555.0,183.9725,184.3746,183.8229,184.3746,19555.0
2023-07-05 10:50:00,197.2,198.37,197.18,198.13,45258.0,184.3839,185.4779,184.3652,185.2535,45258.0
2023-07-05 11:00:00,198.14,198.75,198.14,198.4,25227.0,185.2628,185.8332,185.2628,185.5059,25227.0
2023-07-05 11:10:00,198.38,198.89,198.29,198.36,41034.0,185.4872,185.9641,185.4031,185.4685,41034.0
2023-07-05 11:20:00,198.35,199.32,198.3,199.04,30864.0,185.4592,186.3662,185.4124,186.1044,30864.0
2023-07-05 11:30:00,199.07,199.07,198.39,198.4,20181.0,186.1324,186.1324,185.4966,185.5059,20181.0
2023-07-05 11:40:00,198.48,198.54,198.07,198.19,14502.0,185.5807,185.6368,185.1974,185.3096,14502.0
2023-07-05 11:50:00,198.14,198.28,197.93,198.28,15927.0,185.2628,185.3937,185.0665,185.3937,15927.0
2023-07-05 12:00:00,198.25,198.25,197.9,198.15,35454.0,185.3657,185.3657,185.0384,185.2722,35454.0
2023-07-05 12:10:00,198.13,198.31,197.82,198.3,20756.0,185.2535,185.4218,184.9636,185.4124,20756.0
2023-07-05 12:20:00,198.31,198.64,198.24,198.5,25300.0,185.4218,185.7303,185.3563,185.5994,25300.0
2023-07-05 12:30:00,198.51,198.72,198.24,198.72,18365.0,185.6088,185.8051,185.3563,185.8051,18365.0
2023-07-05 12:40:00,198.73,198.85,198.45,198.78,29182.0,185.8145,185.9267,185.5527,185.8612,29182.0
2023-07-05 12:50:00,198.8,199.0,198.75,198.91,25243.0,185.8799,186.067,185.8332,185.9828,25243.0
2023-07-05 13:00:00,198.92,198.93,198.19,198.19,31132.0,185.9921,186.0015,185.3096,185.3096,31132.0
2023-07-05 13:10:00,198.19,198.21,197.73,197.97,13440.0,185.3096,185.3283,184.8795,185.1039,13440.0
2023-07-05 13:20:00,198.02,198.09,197.7,197.88,10788.0,185.1506,185.2161,184.8514,185.0197,10788.0
2023-07-05 13:30:00,197.87,198.22,197.74,198.2,10174.0,185.0104,185.3376,184.8888,185.3189,10174.0
2023-07-05 13:40:00,198.2,198.95,198.2,198.5,34683.0,185.3189,186.0202,185.3189,185.5994,34683.0
2023-07-05 13:50:00,198.55,198.69,198.23,198.31,52983.0,185.6462,185.7771,185.347,185.4218,52983.0
2023-07-05 14:00:00,198.3,198.78,198.26,198.59,18139.0,185.4124,185.8612,185.375,185.6836,18139.0
2023-07-05 14:10:00,198.48,198.63,198.21,198.21,30850.0,185.5807,185.721,185.3283,185.3283,30850.0
2023-07-05 14:20:00,198.16,198.28,197.85,197.89,11623.0,185.2815,185.3937,184.9917,185.0291,11623.0
2023-07-05 14:30:00,197.87,198.3,197.84,198.09,21530.0,185.0104,185.4124,184.9823,185.2161,21530.0
2023-07-05 14:40:00,198.08,198.62,198.08,198.56,17371.0,185.2067,185.7116,185.2067,185.6555,17371.0
2023-07-05 14:50:00,198.58,198.64,198.46,198.63,17796.0,185.6742,185.7303,185.562,185.721,17796.0
2023-07-05 15:00:00,198.61,198.74,198.54,198.74,13232.0,185.7023,185.8238,185.6368,185.8238,13232.0
2023-07-05 15:10:00,198.71,198.81,198.61,198.67,11989.0,185.7958,185.8893,185.7023,185.7584,11989.0
2023-07-05 15:20:00,198.69,199.0,198.69,198.9,17931.0,185.7771,186.067,185.7771,185.9734,17931.0
2023-07-05 15:30:00,198.88,198.89,198.25,198.47,43903.0,185.9547,185.9641,185.3657,185.5714,43903.0
2023-07-05 15:40:00,198.47,198.73,198.34,198.53,49054.0,185.5714,185.8145,185.4498,185.6275,49054.0
2023-07-05 15:50:00,198.48,198.64,198.13,198.28,154062.0,185.5807,185.7303,185.2535,185.3937,154062.0
2023-07-06 09:30:00,196.0,196.58,193.77,194.42,99200.0,183.2619,183.8042,181.1768,181.7846,99200.0
2023-07-06 09:40:00,194.57,195.6,194.1,195.23,33488.0,181.9249,182.8879,181.4854,182.542,33488.0
2023-07-06 09:50:00,195.08,196.3,194.92,195.83,32799.0,182.4017,183.5424,182.2521,183.103,32799.0
2023-07-06 10:00:00,195.54,195.83,195.14,195.24,28279.0,182.8318,183.103,182.4578,182.5513,28279.0
2023-07-06 10:10:00,195.34,195.68,195.07,195.3,24484.0,182.6448,182.9627,182.3924,182.6074,24484.0
2023-07-06 10:20:00,195.43,196.58,195.43,195.84,28940.0,182.729,183.8042,182.729,183.1123,28940.0
2023-07-06 10:30:00,195.82,196.3,195.47,195.58,14876.0,183.0936,183.5424,182.7664,182.8692,14876.0
2023-07-06 10:40:00,195.5,195.94,195.38,195.8,17730.0,182.7944,183.2058,182.6822,183.0749,17730.0
2023-07-06 10:50:00,195.89,196.32,195.63,196.23,19405.0,183.1591,183.5611,182.916,183.477,19405.0
2023-07-06 11:00:00,196.32,196.32,195.84,195.93,11403.0,183.5611,183.5611,183.1123,183.1965,11403.0
2023-07-06 11:10:00,196.03,196.35,195.86,196.07,16450.0,183.29,183.5892,183.131,183.3274,16450.0
2023-07-06 11:20:00,196.08,196.42,196.08,196.29,17573.0,183.3367,183.6546,183.3367,183.5331,17573.0
2023-07-06 11:30:00,196.33,196.66,196.05,196.05,25710.0,183.5705,183.879,183.3087,183.3087,25710.0
2023-07-06 11:40:00,196.05,196.43,196.02,196.43,16060.0,183.3087,183.664,183.2806,183.664,16060.0
2023-07-06 11:50:00,196.46,196.76,196.27,196.76,23308.0,183.692,183.9725,183.5144,183.9725,23308.0
2023-07-06 12:00:00,196.78,197.12,196.69,197.03,13739.0,183.9912,184.3091,183.9071,184.225,13739.0
2023-07-06 12:10:00,197.06,197.27,196.94,197.0,12461.0,184.253,184.4494,184.1408,184.1969,12461.0
2023-07-06 12:20:00,196.98,197.28,196.88,196.93,23706.0,184.1782,184.4587,184.0847,184.1315,23706.0
2023-07-06 12:30:00,196.94,197.02,196.68,196.73,10826.0,184.1408,184.2156,183.8977,183.9445,10826.0
2023-07-06 12:40:00,196.79,197.06,196.7,197.0,8827.0,184.0006,184.253,183.9164,184.1969,8827.0
2023-07-06 12:50:00,197.08,197.4,196.94,197.13,9015.0,184.2717,184.5709,184.1408,184.3185,9015.0
2023-07-06 13:00:00,197.07,197.2,197.0,197.01,9908.0,184.2624,184.3839,184.1969,184.2063,9908.0
2023-07-06 13:10:00,197.01,197.29,196.77,197.05,23413.0,184.2063,184.4681,183.9819,184.2437,23413.0
2023-07-06 13:20:00,197.15,197.33,197.05,197.18,11081.0,184.3372,184.5055,184.2437,184.3652,11081.0
2023-07-06 13:30:00,197.26,197.44,197.14,197.16,7864.0,184.44,184.6083,184.3278,184.3465,7864.0
2023-07-06 13:40:00,197.18,197.24,196.97,197.24,9057.0,184.3652,184.4213,184.1689,184.4213,9057.0
2023-07-06 13:50:00,197.25,197.42,197.18,197.37,7953.0,184.4307,184.5896,184.3652,184.5429,7953.0
2023-07-06 14:00:00,197.42,197.42,197.1,197.12,11017.0,184.5896,184.5896,184.2904,184.3091,11017.0
2023-07-06 14:10:00,197.12,197.13,196.95,197.02,8452.0,184.3091,184.3185,184.1502,184.2156,8452.0
2023-07-06 14:20:00,197.0,197.07,196.82,197.07,11659.0,184.1969,184.2624,184.0286,184.2624,11659.0
2023-07-06 14:30:00,197.04,197.08,196.83,196.84,9515.0,184.2343,184.2717,184.038,184.0473,9515.0
2023-07-06 14:40:00,196.88,197.05,196.75,196.75,9881.0,184.0847,184.2437,183.9632,183.9632,9881.0
2023-07-06 14:50:00,196.73,197.1,196.69,197.1,5588.0,183.9445,184.2904,183.9071,184.2904,5588.0
2023-07-06 15:00:00,197.09,197.09,196.73,196.8,11654.0,184.2811,184.2811,183.9445,184.0099,11654.0
2023-07-06 15:10:00,196.76,196.85,196.41,196.62,15174.0,183.9725,184.0567,183.6453,183.8416,15174.0
2023-07-06 15:20:00,196.68,196.82,196.56,196.71,14700.0,183.8977,184.0286,183.7855,183.9258,14700.0
2023-07-06 15:30:00,196.68,196.8,196.48,196.54,18442.0,183.8977,184.0099,183.7107,183.7668,18442.0
2023-07-06 15:40:00,196.51,196.58,196.07,196.28,37321.0,183.7388,183.8042,183.3274,183.5237,37321.0
2023-07-06 15:50:00,196.31,196.41,195.88,196.01,133963.0,183.5518,183.6453,183.1497,183.2713,133963.0
2023-07-07 09:30:00,194.89,195.14,193.25,193.47,43591.0,182.2241,182.4578,180.6906,180.8963,43591.0
2023-07-07 09:40:00,193.59,194.23,193.28,193.81,21266.0,181.0085,181.607,180.7187,181.2142,21266.0
2023-07-07 09:50:00,193.7,193.88,192.51,192.66,35497.0,181.1114,181.2797,179.9987,180.139,35497.0
2023-07-07 10:00:00,192.85,193.04,191.88,192.19,33891.0,180.3166,180.4943,179.4097,179.6995,33891.0
2023-07-07 10:10:00,192.07,192.81,192.07,192.66,27299.0,179.5873,180.2792,179.5873,180.139,27299.0
2023-07-07 10:20:00,192.54,193.24,192.54,192.69,25097.0,180.0268,180.6813,180.0268,180.167,25097.0
2023-07-07 10:30:00,192.76,193.74,192.63,193.69,24985.0,180.2325,181.1488,180.1109,181.102,24985.0
2023-07-07 10:40:00,193.95,193.95,193.27,193.41,18575.0,181.3452,181.3452,180.7093,180.8402,18575.0
2023-07-07 10:50:00,193.36,194.21,193.3,193.92,14872.0,180.7935,181.5883,180.7374,181.3171,14872.0
2023-07-07 11:00:00,193.95,193.95,193.27,193.48,15877.0,181.3452,181.3452,180.7093,180.9057,15877.0
2023-07-07 11:10:00,193.46,193.63,193.25,193.37,13762.0,180.887,181.0459,180.6906,180.8028,13762.0
2023-07-07 11:20:00,193.35,193.72,193.32,193.72,12768.0,180.7841,181.1301,180.7561,181.1301,12768.0
2023-07-07 11:30:00,193.72,194.22,193.66,194.1,16379.0,181.1301,181.5976,181.074,181.4854,16379.0
2023-07-07 11:40:00,194.15,194.24,193.75,193.76,9367.0,181.5322,181.6163,181.1581,181.1675,9367.0
2023-07-07 11:50:00,193.78,194.08,193.43,194.02,12309.0,181.1862,181.4667,180.8589,181.4106,12309.0
2023-07-07 12:00:00,193.99,194.23,193.88,194.19,9545.0,181.3826,181.607,181.2797,181.5696,9545.0
2023-07-07 12:10:00,194.23,194.59,194.11,194.36,16462.0,181.607,181.9436,181.4948,181.7285,16462.0
2023-07-07 12:20:00,194.36,194.7,194.34,194.44,20510.0,181.7285,182.0464,181.7098,181.8033,20510.0
2023-07-07 12:30:00,194.48,194.8,194.31,194.69,23471.0,181.8407,182.1399,181.6818,182.0371,23471.0
2023-07-07 12:40:00,194.65,195.06,194.62,194.92,14644.0,181.9997,182.383,181.9716,182.2521,14644.0
2023-07-07 12:50:00,194.96,195.19,194.9,195.19,13349.0,182.2895,182.5046,182.2334,182.5046,13349.0
2023-07-07 13:00:00,195.25,195.71,195.25,195.63,26426.0,182.5607,182.9908,182.5607,182.916,26426.0
2023-07-07 13:10:00,195.62,195.66,195.39,195.46,16339.0,182.9066,182.944,182.6916,182.757,16339.0
2023-07-07 13:20:00,195.48,195.82,195.45,195.72,15207.0,182.7757,183.0936,182.7477,183.0001,15207.0
2023-07-07 13:30:00,195.68,195.68,195.27,195.32,29134.0,182.9627,182.9627,182.5794,182.6261,29134.0
2023-07-07 13:40:00,195.33,195.39,195.27,195.35,9155.0,182.6355,182.6916,182.5794,182.6542,9155.0
2023-07-07 13:50:00,195.34,195.56,195.23,195.46,32514.0,182.6448,182.8505,182.542,182.757,32514.0
2023-07-07 14:00:00,195.45,195.63,195.38,195.46,8493.0,182.7477,182.916,182.6822,182.757,8493.0
2023-07-07 14:10:00,195.5,195.61,195.39,195.6,28534.0,182.7944,182.8973,182.6916,182.8879,28534.0
2023-07-07 14:20:00,195.64,195.77,195.48,195.62,26313.0,182.9253,183.0469,182.7757,182.9066,26313.0
2023-07-07 14:30:00,195.67,196.21,195.61,196.15,65745.0,182.9534,183.4583,182.8973,183.4022,65745.0
2023-07-07 14:40:00,196.15,196.68,196.1,196.68,64294.0,183.4022,183.8977,183.3554,183.8977,64294.0
2023-07-07 14:50:00,196.68,197.08,196.6,197.02,66565.0,183.8977,184.2717,183.8229,184.2156,66565.0
2023-07-07 15:00:00,197.04,197.11,196.18,196.44,29428.0,184.2343,184.2998,183.4302,183.6733,29428.0
2023-07-07 15:10:00,196.45,196.49,195.89,195.94,17507.0,183.6827,183.7201,183.1591,183.2058,17507.0
2023-07-07 15:20:00,195.97,196.07,195.67,195.75,14759.0,183.2339,183.3274,182.9534,183.0282,14759.0
2023-07-07 15:30:00,195.76,196.15,195.72,196.02,24735.0,183.0375,183.4022,183.0001,183.2806,24735.0
2023-07-07 15:40:00,196.03,196.21,195.8,195.87,63788.0,183.29,183.4583,183.0749,183.1404,63788.0
2023-07-07 15:50:00,195.91,196.06,195.49,195.56,99445.0,183.1778,183.318,182.7851,182.8505,99445.0
2023-07-10 09:30:00,194.35,195.07,193.65,194.13,44638.0,181.7192,182.3924,181.0646,181.5135,44638.0
2023-07-10 09:40:00,194.46,194.95,194.01,194.81,28114.0,181.822,182.2802,181.4013,182.1493,28114.0
2023-07-10 09:50:00,195.0,195.63,194.99,195.11,16622.0,182.3269,182.916,182.3176,182.4298,16622.0
2023-07-10 10:00:00,195.22,195.22,193.98,193.99,33614.0,182.5326,182.5326,181.3732,181.3826,33614.0
2023-07-10 10:10:00,193.9,194.23,193.83,194.11,14664.0,181.2984,181.607,181.233,181.4948,14664.0
2023-07-10 10:20:00,194.18,194.19,193.28,193.46,29837.0,181.5602,181.5696,180.7187,180.887,29837.0
2023-07-10 10:30:00,193.44,193.86,193.15,193.79,39152.0,180.8683,181.261,180.5971,181.1955,39152.0
2023-07-10 10:40:00,193.81,193.97,193.56,193.86,29887.0,181.2142,181.3639,180.9805,181.261,29887.0
2023-07-10 10:50:00,193.89,194.21,193.57,194.05,33346.0,181.2891,181.5883,180.9898,181.4387,33346.0
2023-07-10 11:00:00,194.0,194.25,193.67,193.87,14343.0,181.3919,181.6257,181.0833,181.2704,14343.0
2023-07-10 11:10:00,193.89,194.12,193.47,193.53,31544.0,181.2891,181.5041,180.8963,180.9524,31544.0
2023-07-10 11:20:00,193.51,193.54,193.22,193.37,9673.0,180.9337,180.9618,180.6626,180.8028,9673.0
2023-07-10 11:30:00,193.42,193.68,193.32,193.43,26499.0,180.8496,181.0927,180.7561,180.8589,26499.0
2023-07-10 11:40:00,193.49,193.81,193.46,193.74,20951.0,180.915,181.2142,180.887,181.1488,20951.0
2023-07-10 11:50:00,193.77,193.99,193.67,193.77,9935.0,181.1768,181.3826,181.0833,181.1768,9935.0
2023-07-10 12:00:00,193.82,193.83,193.27,193.3,31330.0,181.2236,181.233,180.7093,180.7374,31330.0
2023-07-10 12:10:00,193.37,193.44,193.16,193.36,11181.0,180.8028,180.8683,180.6065,180.7935,11181.0
2023-07-10 12:20:00,193.46,193.87,193.42,193.87,13225.0,180.887,181.2704,180.8496,181.2704,13225.0
2023-07-10 12:30:00,193.87,194.3,193.77,193.83,7225.0,181.2704,181.6724,181.1768,181.233,7225.0
2023-07-10 12:40:00,193.83,193.99,193.77,193.98,5672.0,181.233,181.3826,181.1768,181.3732,5672.0
2023-07-10 12:50:00,194.04,194.12,193.92,194.05,7585.0,181.4293,181.5041,181.3171,181.4387,7585.0
2023-07-10 13:00:00,194.02,194.11,193.72,193.78,12439.0,181.4106,181.4948,181.1301,181.1862,12439.0
2023-07-10 13:10:00,193.72,194.28,193.71,194.28,13871.0,181.1301,181.6537,181.1207,181.6537,13871.0
2023-07-10 13:20:00,194.35,194.86,194.34,194.83,11292.0,181.7192,182.196,181.7098,182.168,11292.0
2023-07-10 13:30:00,194.77,195.03,194.63,194.88,17364.0,182.1119,182.355,181.981,182.2147,17364.0
2023-07-10 13:40:00,194.88,194.92,194.59,194.65,5286.0,182.2147,182.2521,181.9436,181.9997,5286.0
2023-07-10 13:50:00,194.62,194.69,194.48,194.53,5908.0,181.9716,182.0371,181.8407,181.8875,5908.0
2023-07-10 14:00:00,194.48,194.58,194.32,194.48,10530.0,181.8407,181.9342,181.6911,181.8407,10530.0
2023-07-10 14:10:00,194.49,194.52,194.22,194.25,7146.0,181.8501,181.8781,181.5976,181.6257,7146.0
2023-07-10 14:20:00,194.22,194.67,194.22,194.54,8076.0,181.5976,182.0184,181.5976,181.8968,8076.0
2023-07-10 14:30:00,194.54,194.57,194.1,194.18,90028.0,181.8968,181.9249,181.4854,181.5602,90028.0
2023-07-10 14:40:00,194.2,194.3,193.85,193.91,35895.0,181.5789,181.6724,181.2517,181.3078,35895.0
2023-07-10 14:50:00,193.93,193.98,193.39,193.46,52175.0,181.3265,181.3732,180.8215,180.887,52175.0
2023-07-10 15:00:00,193.48,193.59,193.15,193.17,32386.0,180.9057,181.0085,180.5971,180.6158,32386.0
2023-07-10 15:10:00,193.14,193.25,192.95,193.1,18998.0,180.5878,180.6906,180.4101,180.5504,18998.0
2023-07-10 15:20:00,193.09,193.54,193.05,193.44,30275.0,180.541,180.9618,180.5036,180.8683,30275.0
2023-07-10 15:30:00,193.43,193.59,193.27,193.27,19243.0,180.8589,181.0085,180.7093,180.7093,19243.0
2023-07-10 15:40:00,193.27,193.45,193.1,193.13,43480.0,180.7093,180.8776,180.5504,180.5784,43480.0
2023-07-10 15:50:00,193.12,193.66,193.04,193.56,120600.0,180.5691,181.074,180.4943,180.9805,120600.0
2023-07-11 09:30:00,193.64,194.09,192.93,193.81,34701.0,181.0553,181.4761,180.3914,181.2142,34701.0
2023-07-11 09:40:00,193.99,194.2,193.15,193.59,5647.0,181.3826,181.5789,180.5971,181.0085,5647.0
2023-07-11 09:50:00,193.6,193.6,192.92,193.16,12346.0,181.0179,181.0179,180.3821,180.6065,12346.0
2023-07-11 10:00:00,193.34,193.62,192.93,193.08,18392.0,180.7748,181.0366,180.3914,180.5317,18392.0
2023-07-11 10:10:00,193.08,193.94,192.74,193.94,16208.0,180.5317,181.3358,180.2138,181.3358,16208.0
2023-07-11 10:20:00,193.93,194.11,193.51,193.91,14339.0,181.3265,181.4948,180.9337,181.3078,14339.0
2023-07-11 10:30:00,193.97,194.24,193.73,193.92,17620.0,181.3639,181.6163,181.1394,181.3171,17620.0
2023-07-11 10:40:00,193.93,194.15,193.74,193.79,20205.0,181.3265,181.5322,181.1488,181.1955,20205.0
2023-07-11 10:50:00,193.85,194.47,193.75,194.44,18875.0,181.2517,181.8314,181.1581,181.8033,18875.0
2023-07-11 11:00:00,194.46,194.49,193.85,193.99,8528.0,181.822,181.8501,181.2517,181.3826,8528.0
2023-07-11 11:10:00,193.97,194.15,193.87,194.13,14605.0,181.3639,181.5322,181.2704,181.5135,14605.0
2023-07-11 11:20:00,194.19,194.28,193.87,194.0,14986.0,181.5696,181.6537,181.2704,181.3919,14986.0
2023-07-11 11:30:00,194.01,194.49,193.96,194.44,15523.0,181.4013,181.8501,181.3545,181.8033,15523.0
2023-07-11 11:40:00,194.44,194.6,194.28,194.48,13072.0,181.8033,181.9529,181.6537,181.8407,13072.0
2023-07-11 11:50:00,194.54,194.54,194.25,194.41,10416.0,181.8968,181.8968,181.6257,181.7753,10416.0
2023-07-11 12:00:00,194.43,194.47,194.25,194.4,8267.0,181.794,181.8314,181.6257,181.7659,8267.0
2023-07-11 12:10:00,194.4,194.67,194.39,194.42,9635.0,181.7659,182.0184,181.7566,181.7846,9635.0
2023-07-11 12:20:00,194.39,194.39,193.94,194.04,10156.0,181.7566,181.7566,181.3358,181.4293,10156.0
2023-07-11 12:30:00,194.12,194.2,193.83,194.02,9338.0,181.5041,181.5789,181.233,181.4106,9338.0
2023-07-11 12:40:00,194.1,194.34,194.1,194.34,5002.0,181.4854,181.7098,181.4854,181.7098,5002.0
2023-07-11 12:50:00,194.32,194.35,193.92,193.96,7485.0,181.6911,181.7192,181.3171,181.3545,7485.0
2023-07-11 13:00:00,194.0,194.01,193.82,193.87,9770.0,181.3919,181.4013,181.2236,181.2704,9770.0
2023-07-11 13:10:00,193.88,193.88,193.34,193.42,15126.0,181.2797,181.2797,180.7748,180.8496,15126.0
2023-07-11 13:20:00,193.38,193.53,193.33,193.38,13249.0,180.8122,180.9524,180.7654,180.8122,13249.0
2023-07-11 13:30:00,193.36,193.36,192.83,192.93,20589.0,180.7935,180.7935,180.2979,180.3914,20589.0
2023-07-11 13:40:00,192.88,193.14,192.88,193.14,32314.0,180.3447,180.5878,180.3447,180.5878,32314.0
2023-07-11 13:50:00,193.09,193.15,192.85,192.89,12369.0,180.541,180.5971,180.3166,180.354,12369.0
2023-07-11 14:00:00,192.99,193.26,192.98,192.98,13217.0,180.4475,180.7,180.4382,180.4382,13217.0
2023-07-11 14:10:00,192.95,193.07,192.66,193.06,16684.0,180.4101,180.5223,180.139,180.513,16684.0
2023-07-11 14:20:00,193.06,193.39,192.92,193.39,12422.0,180.513,180.8215,180.3821,180.8215,12422.0
2023-07-11 14:30:00,193.35,193.68,193.32,193.58,15634.0,180.7841,181.0927,180.7561,180.9992,15634.0
2023-07-11 14:40:00,193.62,193.73,193.57,193.72,13536.0,181.0366,181.1394,180.9898,181.1301,13536.0
2023-07-11 14:50:00,193.72,193.76,193.57,193.69,15120.0,181.1301,181.1675,180.9898,181.102,15120.0
2023-07-11 15:00:00,193.71,193.93,193.69,193.93,17654.0,181.1207,181.3265,181.102,181.3265,17654.0
2023-07-11 15:10:00,193.93,194.0,193.83,193.93,30583.0,181.3265,181.3919,181.233,181.3265,30583.0
2023-07-11 15:20:00,193.95,194.04,193.81,193.98,22327.0,181.3452,181.4293,181.2142,181.3732,22327.0
2023-07-11 15:30:00,193.96,194.24,193.87,194.22,30158.0,181.3545,181.6163,181.2704,181.5976,30158.0
2023-07-11 15:40:00,194.24,195.0,194.22,195.0,31419.0,181.6163,182.3269,181.5976,182.3269,31419.0
2023-07-11 15:50:00,195.02,195.02,194.46,194.6,175413.0,182.3456,182.3456,181.822,181.9529,175413.0
2023-07-12 09:30:00,197.26,198.33,196.08,197.26,73216.0,184.44,185.4405,183.3367,184.44,73216.0
2023-07-12 09:40:00,197.13,197.13,195.87,196.2,21380.0,184.3185,184.3185,183.1404,183.4489,21380.0
2023-07-12 09:50:00,196.28,196.92,195.77,196.61,13559.0,183.5237,184.1221,183.0469,183.8323,13559.0
2023-07-12 10:00:00,196.59,196.81,195.99,196.79,42703.0,183.8136,184.0193,183.2526,184.0006,42703.0
2023-07-12 10:10:00,196.79,197.1,196.68,196.93,14621.0,184.0006,184.2904,183.8977,184.1315,14621.0
2023-07-12 10:20:00,197.0,197.02,196.33,196.39,29669.0,184.1969,184.2156,183.5705,183.6266,29669.0
2023-07-12 10:30:00,196.34,196.7,195.83,195.9,8100.0,183.5798,183.9164,183.103,183.1684,8100.0
2023-07-12 10:40:00,196.02,196.02,195.42,195.67,19124.0,183.2806,183.2806,182.7196,182.9534,19124.0
2023-07-12 10:50:00,195.57,195.71,195.08,195.56,21897.0,182.8599,182.9908,182.4017,182.8505,21897.0
2023-07-12 11:00:00,195.66,195.66,194.89,195.13,13487.0,182.944,182.944,182.2241,182.4485,13487.0
2023-07-12 11:10:00,195.06,195.17,194.83,195.06,12656.0,182.383,182.4859,182.168,182.383,12656.0
2023-07-12 11:20:00,195.09,195.45,194.87,194.87,13493.0,182.4111,182.7477,182.2054,182.2054,13493.0
2023-07-12 11:30:00,194.86,195.61,194.86,195.53,12341.0,182.196,182.8973,182.196,182.8225,12341.0
2023-07-12 11:40:00,195.43,195.54,195.07,195.49,13691.0,182.729,182.8318,182.3924,182.7851,13691.0
2023-07-12 11:50:00,195.47,195.56,194.71,194.8,11248.0,182.7664,182.8505,182.0558,182.1399,11248.0
2023-07-12 12:00:00,194.72,194.99,194.59,194.72,8254.0,182.0651,182.3176,181.9436,182.0651,8254.0
2023-07-12 12:10:00,194.74,195.22,194.69,195.21,15018.0,182.0838,182.5326,182.0371,182.5233,15018.0
2023-07-12 12:20:00,195.41,195.78,195.37,195.74,11214.0,182.7103,183.0562,182.6729,183.0188,11214.0
2023-07-12 12:30:00,195.71,195.91,195.59,195.67,6004.0,182.9908,183.1778,182.8786,182.9534,6004.0
2023-07-12 12:40:00,195.68,195.73,195.57,195.58,5090.0,182.9627,183.0095,182.8599,182.8692,5090.0
2023-07-12 12:50:00,195.6,196.0,195.53,195.55,10636.0,182.8879,183.2619,182.8225,182.8412,10636.0
2023-07-12 13:00:00,195.61,195.75,195.2,195.3,8808.0,182.8973,183.0282,182.5139,182.6074,8808.0
2023-07-12 13:10:00,195.3,195.69,195.28,195.66,10170.0,182.6074,182.9721,182.5887,182.944,10170.0
2023-07-12 13:20:00,195.62,195.88,195.51,195.79,8518.0,182.9066,183.1497,182.8038,183.0656,8518.0
2023-07-12 13:30:00,195.8,196.19,195.79,195.86,8870.0,183.0749,183.4396,183.0656,183.131,8870.0
2023-07-12 13:40:00,195.88,195.98,195.74,195.98,7397.0,183.1497,183.2432,183.0188,183.2432,7397.0
2023-07-12 13:50:00,196.0,196.08,195.84,195.98,8769.0,183.2619,183.3367,183.1123,183.2432,8769.0
2023-07-12 14:00:00,196.17,196.19,195.89,196.12,5222.0,183.4209,183.4396,183.1591,183.3741,5222.0
2023-07-12 14:10:00,196.07,196.19,195.98,195.98,4809.0,183.3274,183.4396,183.2432,183.2432,4809.0
2023-07-12 14:20:00,196.08,196.12,195.93,196.04,8971.0,183.3367,183.3741,183.1965,183.2993,8971.0
2023-07-12 14:30:00,196.03,196.42,196.02,196.42,13178.0,183.29,183.6546,183.2806,183.6546,13178.0
2023-07-12 14:40:00,196.43,196.45,196.18,196.22,8313.0,183.664,183.6827,183.4302,183.4676,8313.0
2023-07-12 14:50:00,196.22,196.48,196.19,196.47,12657.0,183.4676,183.7107,183.4396,183.7014,12657.0
2023-07-12 15:00:00,196.43,196.61,196.41,196.55,17774.0,183.664,183.8323,183.6453,183.7762,17774.0
2023-07-12 15:10:00,196.58,196.68,196.32,196.34,24037.0,183.8042,183.8977,183.5611,183.5798,24037.0
2023-07-12 15:20:00,196.34,196.36,195.55,195.84,26076.0,183.5798,183.5985,182.8412,183.1123,26076.0
2023-07-12 15:30:00,195.83,196.1,195.6,196.1,15651.0,183.103,183.3554,182.8879,183.3554,15651.0
2023-07-12 15:40:00,196.06,196.54,196.05,196.12,23996.0,183.318,183.7668,183.3087,183.3741,23996.0
2023-07-12 15:50:00,196.06,196.12,195.29,195.47,144189.0,183.318,183.3741,182.5981,182.7664,144189.0
2023-07-13 09:30:00,195.08,195.19,193.62,194.25,48499.0,182.4017,182.5046,181.0366,181.6257,48499.0
2023-07-13 09:40:00,193.95,194.19,193.0,193.0,24485.0,181.3452,181.5696,180.4569,180.4569,24485.0
2023-07-13 09:50:00,192.99,193.37,192.8,192.97,25161.0,180.4475,180.8028,180.2699,180.4288,25161.0
2023-07-13 10:00:00,193.06,193.75,192.98,193.32,21280.0,180.513,181.1581,180.4382,180.7561,21280.0
2023-07-13 10:10:00,193.55,193.93,193.52,193.54,43498.0,180.9711,181.3265,180.9431,180.9618,43498.0
2023-07-13 10:20:00,193.58,193.89,193.4,193.83,20430.0,180.9992,181.2891,180.8309,181.233,20430.0
2023-07-13 10:30:00,194.0,194.2,193.73,193.74,39040.0,181.3919,181.5789,181.1394,181.1488,39040.0
2023-07-13 10:40:00,193.65,193.73,193.35,193.71,18256.0,181.0646,181.1394,180.7841,181.1207,18256.0
2023-07-13 10:50:00,193.66,193.94,193.43,193.81,13631.0,181.074,181.3358,180.8589,181.2142,13631.0
2023-07-13 11:00:00,193.9,193.97,193.78,193.9,13849.0,181.2984,181.3639,181.1862,181.2984,13849.0
2023-07-13 11:10:00,193.91,194.33,193.84,194.23,30206.0,181.3078,181.7005,181.2423,181.607,30206.0
2023-07-13 11:20:00,194.18,194.31,193.97,194.18,18650.0,181.5602,181.6818,181.3639,181.5602,18650.0
2023-07-13 11:30:00,194.18,194.59,194.18,194.21,20509.0,181.5602,181.9436,181.5602,181.5883,20509.0
2023-07-13 11:40:00,194.33,194.37,194.04,194.25,20959.0,181.7005,181.7379,181.4293,181.6257,20959.0
2023-07-13 11:50:00,194.25,194.86,194.2,194.62,23598.0,181.6257,182.196,181.5789,181.9716,23598.0
2023-07-13 12:00:00,194.62,194.63,194.34,194.44,18252.0,181.9716,181.981,181.7098,181.8033,18252.0
2023-07-13 12:10:00,194.52,194.76,194.35,194.52,16223.0,181.8781,182.1025,181.7192,181.8781,16223.0
2023-07-13 12:20:00,194.59,194.72,194.48,194.66,14059.0,181.9436,182.0651,181.8407,182.009,14059.0
2023-07-13 12:30:00,194.66,195.02,194.65,195.02,19475.0,182.009,182.3456,181.9997,182.3456,19475.0
2023-07-13 12:40:00,195.03,195.05,194.85,194.85,14064.0,182.355,182.3737,182.1867,182.1867,14064.0
2023-07-13 12:50:00,194.77,195.01,194.69,194.78,11224.0,182.1119,182.3363,182.0371,182.1212,11224.0
2023-07-13 13:00:00,194.84,194.97,194.59,194.65,22136.0,182.1773,182.2989,181.9436,181.9997,22136.0
2023-07-13 13:10:00,194.63,195.14,194.62,195.14,19635.0,181.981,182.4578,181.9716,182.4578,19635.0
2023-07-13 13:20:00,195.15,195.47,195.13,195.23,24468.0,182.4672,182.7664,182.4485,182.542,24468.0
2023-07-13 13:30:00,195.24,195.36,195.1,195.27,9050.0,182.5513,182.6635,182.4204,182.5794,9050.0
2023-07-13 13:40:00,195.28,195.41,195.21,195.31,9218.0,182.5887,182.7103,182.5233,182.6168,9218.0
2023-07-13 13:50:00,195.32,195.38,195.02,195.08,13747.0,182.6261,182.6822,182.3456,182.4017,13747.0
2023-07-13 14:00:00,195.08,195.17,194.95,195.07,10742.0,182.4017,182.4859,182.2802,182.3924,10742.0
2023-07-13 14:10:00,195.09,195.2,195.04,195.11,9464.0,182.4111,182.5139,182.3643,182.4298,9464.0
2023-07-13 14:20:00,195.13,195.19,194.85,194.87,7923.0,182.4485,182.5046,182.1867,182.2054,7923.0
2023-07-13 14:30:00,194.87,195.17,194.68,195.16,19004.0,182.2054,182.4859,182.0277,182.4765,19004.0
2023-07-13 14:40:00,195.28,195.42,195.15,195.17,6672.0,182.5887,182.7196,182.4672,182.4859,6672.0
2023-07-13 14:50:00,195.16,195.33,195.01,195.32,21349.0,182.4765,182.6355,182.3363,182.6261,21349.0
2023-07-13 15:00:00,195.33,195.34,195.04,195.17,11770.0,182.6355,182.6448,182.3643,182.4859,11770.0
2023-07-13 15:10:00,195.14,195.35,195.06,195.21,17293.0,182.4578,182.6542,182.383,182.5233,17293.0
2023-07-13 15:20:00,195.25,195.69,195.24,195.69,30584.0,182.5607,182.9721,182.5513,182.9721,30584.0
2023-07-13 15:30:00,195.64,196.13,195.64,196.09,51841.0,182.9253,183.3835,182.9253,183.3461,51841.0
2023-07-13 15:40:00,196.26,196.54,196.26,196.43,103180.0,183.505,183.7668,183.505,183.664,103180.0
2023-07-13 15:50:00,196.45,196.95,196.22,196.84,187226.0,183.6827,184.1502,183.4676,184.0473,187226.0
2023-07-14 09:30:00,196.1,196.1,194.99,196.03,42852.0,183.3554,183.3554,182.3176,183.29,42852.0
2023-07-14 09:40:00,195.94,196.3,194.85,194.85,23625.0,183.2058,183.5424,182.1867,182.1867,23625.0
2023-07-14 09:50:00,194.94,195.7,194.71,195.53,45020.0,182.2708,182.9814,182.0558,182.8225,45020.0
2023-07-14 10:00:00,195.36,195.69,194.6,194.81,19603.0,182.6635,182.9721,181.9529,182.1493,19603.0
2023-07-14 10:10:00,194.84,195.53,194.75,194.94,18406.0,182.1773,182.8225,182.0932,182.2708,18406.0
2023-07-14 10:20:00,194.94,195.16,194.8,194.99,22776.0,182.2708,182.4765,182.1399,182.3176,22776.0
2023-07-14 10:30:00,195.0,195.22,194.87,195.11,15530.0,182.3269,182.5326,182.2054,182.4298,15530.0
2023-07-14 10:40:00,195.05,195.71,195.0,195.64,17618.0,182.3737,182.9908,182.3269,182.9253,17618.0
2023-07-14 10:50:00,195.59,196.03,195.39,196.02,21165.0,182.8786,183.29,182.6916,183.2806,21165.0
2023-07-14 11:00:00,196.0,196.22,195.82,196.09,19143.0,183.2619,183.4676,183.0936,183.3461,19143.0
2023-07-14 11:10:00,196.09,196.63,196.09,196.62,15484.0,183.3461,183.851,183.3461,183.8416,15484.0
2023-07-14 11:20:00,196.66,196.67,196.25,196.27,11779.0,183.879,183.8884,183.4957,183.5144,11779.0
2023-07-14 11:30:00,196.31,196.41,196.09,196.37,14715.0,183.5518,183.6453,183.3461,183.6079,14715.0
2023-07-14 11:40:00,196.31,196.43,196.06,196.06,30586.0,183.5518,183.664,183.318,183.318,30586.0
2023-07-14 11:50:00,196.17,196.18,195.71,196.08,20091.0,183.4209,183.4302,182.9908,183.3367,20091.0
2023-07-14 12:00:00,196.08,196.11,195.58,195.58,7638.0,183.3367,183.3648,182.8692,182.8692,7638.0
2023-07-14 12:10:00,195.56,195.65,195.25,195.35,17000.0,182.8505,182.9347,182.5607,182.6542,17000.0
2023-07-14 12:20:00,195.35,195.67,195.34,195.52,11477.0,182.6542,182.9534,182.6448,182.8131,11477.0
2023-07-14 12:30:00,195.52,195.55,195.24,195.31,10467.0,182.8131,182.8412,182.5513,182.6168,10467.0
2023-07-14 12:40:00,195.3,195.54,195.17,195.5,22213.0,182.6074,182.8318,182.4859,182.7944,22213.0
2023-07-14 12:50:00,195.49,195.49,195.08,195.26,9979.0,182.7851,182.7851,182.4017,182.57,9979.0
2023-07-14 13:00:00,195.25,195.42,195.11,195.35,15636.0,182.5607,182.7196,182.4298,182.6542,15636.0
2023-07-14 13:10:00,195.41,195.85,195.4,195.81,20942.0,182.7103,183.1217,182.7009,183.0843,20942.0
2023-07-14 13:20:00,195.77,196.05,195.03,195.08,78218.0,183.0469,183.3087,182.355,182.4017,78218.0
2023-07-14 13:30:00,195.03,195.2,194.75,194.75,10688.0,182.355,182.5139,182.0932,182.0932,10688.0
2023-07-14 13:40:00,194.69,195.1,194.64,194.98,17086.0,182.0371,182.4204,181.9903,182.3082,17086.0
2023-07-14 13:50:00,195.02,195.2,194.79,195.19,27492.0,182.3456,182.5139,182.1306,182.5046,27492.0
2023-07-14 14:00:00,195.19,195.23,194.74,194.81,12553.0,182.5046,182.542,182.0838,182.1493,12553.0
2023-07-14 14:10:00,194.82,194.88,194.66,194.74,22097.0,182.1586,182.2147,182.009,182.0838,22097.0
2023-07-14 14:20:00,194.74,194.77,194.49,194.51,15085.0,182.0838,182.1119,181.8501,181.8688,15085.0
2023-07-14 14:30:00,194.56,194.77,194.51,194.62,10917.0,181.9155,182.1119,181.8688,181.9716,10917.0
2023-07-14 14:40:00,194.59,194.85,194.59,194.8,19478.0,181.9436,182.1867,181.9436,182.1399,19478.0
2023-07-14 14:50:00,194.82,195.13,194.75,195.13,37178.0,182.1586,182.4485,182.0932,182.4485,37178.0
2023-07-14 15:00:00,195.08,195.08,194.62,194.72,30540.0,182.4017,182.4017,181.9716,182.0651,30540.0
2023-07-14 15:10:00,194.73,194.96,194.69,194.84,18036.0,182.0745,182.2895,182.0371,182.1773,18036.0
2023-07-14 15:20:00,194.84,194.85,194.34,194.38,24005.0,182.1773,182.1867,181.7098,181.7472,24005.0
2023-07-14 15:30:00,194.38,194.52,194.24,194.41,33632.0,181.7472,181.8781,181.6163,181.7753,33632.0
2023-07-14 15:40:00,194.43,194.43,193.86,193.86,53345.0,181.794,181.794,181.261,181.261,53345.0
2023-07-14 15:50:00,193.86,194.09,193.61,194.05,164246.0,181.261,181.4761,181.0272,181.4387,164246.0
2023-07-17 09:30:00,192.93,193.21,189.23,189.64,72301.0,180.3914,180.6532,176.9319,177.3153,72301.0
2023-07-17 09:40:00,189.68,190.29,189.3,189.78,60110.0,177.3527,177.923,176.9974,177.4462,60110.0
2023-07-17 09:50:00,189.91,191.11,189.9,191.0,19927.0,177.5677,178.6897,177.5584,178.5869,19927.0
2023-07-17 10:00:00,191.11,191.4,190.48,190.86,61104.0,178.6897,178.9609,178.1007,178.456,61104.0
2023-07-17 10:10:00,190.92,190.94,189.6,189.6,31567.0,178.5121,178.5308,177.2779,177.2779,31567.0
2023-07-17 10:20:00,189.59,190.43,189.37,189.8,47477.0,177.2685,178.0539,177.0628,177.4649,47477.0
2023-07-17 10:30:00,189.8,190.07,188.4,188.49,48800.0,177.4649,177.7173,176.1558,176.24,48800.0
2023-07-17 10:40:00,188.47,188.8,188.01,188.16,53957.0,176.2213,176.5299,175.7912,175.9314,53957.0
2023-07-17 10:50:00,188.28,188.99,187.73,188.86,41430.0,176.0436,176.7075,175.5294,176.586,41430.0
2023-07-17 11:00:00,188.79,188.9,187.83,187.98,34675.0,176.5205,176.6234,175.6229,175.7631,34675.0
2023-07-17 11:10:00,188.0,188.45,187.78,188.2,39304.0,175.7818,176.2026,175.5761,175.9688,39304.0
2023-07-17 11:20:00,188.19,188.23,186.7,186.89,78816.0,175.9595,175.9969,174.5663,174.744,78816.0
2023-07-17 11:30:00,186.96,187.05,186.1,187.02,78162.0,174.8094,174.8936,174.0053,174.8655,78162.0
2023-07-17 11:40:00,187.09,187.38,186.24,186.55,62552.0,174.931,175.2021,174.1362,174.4261,62552.0
2023-07-17 11:50:00,186.58,187.05,186.49,186.57,66402.0,174.4541,174.8936,174.37,174.4448,66402.0
2023-07-17 12:00:00,186.53,187.18,186.13,187.06,34844.0,174.4074,175.0151,174.0334,174.9029,34844.0
2023-07-17 12:10:00,187.06,187.11,186.66,186.75,62972.0,174.9029,174.9497,174.5289,174.6131,62972.0
2023-07-17 12:20:00,186.77,187.29,186.57,186.93,51176.0,174.6318,175.118,174.4448,174.7814,51176.0
2023-07-17 12:30:00,186.97,187.3,186.78,187.23,60432.0,174.8188,175.1273,174.6411,175.0619,60432.0
2023-07-17 12:40:00,187.12,187.22,186.31,186.49,24571.0,174.959,175.0525,174.2017,174.37,24571.0
2023-07-17 12:50:00,186.53,186.65,185.71,185.81,92457.0,174.4074,174.5196,173.6407,173.7342,92457.0
2023-07-17 13:00:00,185.82,185.83,184.9,185.04,56689.0,173.7435,173.7529,172.8833,173.0142,56689.0
2023-07-17 13:10:00,185.1,185.72,184.9,185.62,51479.0,173.0703,173.65,172.8833,173.5565,51479.0
2023-07-17 13:20:00,185.61,186.18,185.57,185.88,31729.0,173.5472,174.0801,173.5098,173.7996,31729.0
2023-07-17 13:30:00,185.91,186.22,185.83,185.84,19815.0,173.8277,174.1175,173.7529,173.7622,19815.0
2023-07-17 13:40:00,185.84,186.44,185.84,186.33,23728.0,173.7622,174.3232,173.7622,174.2204,23728.0
2023-07-17 13:50:00,186.35,187.12,186.29,187.09,58536.0,174.2391,174.959,174.183,174.931,58536.0
2023-07-17 14:00:00,187.09,187.18,186.79,186.95,37938.0,174.931,175.0151,174.6505,174.8001,37938.0
2023-07-17 14:10:00,186.91,186.95,185.89,186.03,53723.0,174.7627,174.8001,173.809,173.9399,53723.0
2023-07-17 14:20:00,186.07,186.07,185.38,185.55,78032.0,173.9773,173.9773,173.3321,173.4911,78032.0
2023-07-17 14:30:00,185.53,185.59,185.14,185.47,86181.0,173.4724,173.5285,173.1077,173.4163,86181.0
2023-07-17 14:40:00,185.46,185.95,185.46,185.61,31846.0,173.4069,173.8651,173.4069,173.5472,31846.0
2023-07-17 14:50:00,185.69,185.93,185.52,185.72,28028.0,173.622,173.8464,173.463,173.65,28028.0
2023-07-17 15:00:00,185.74,186.3,185.46,186.22,55357.0,173.6687,174.1923,173.4069,174.1175,55357.0
2023-07-17 15:10:00,186.24,186.54,185.7,185.93,45815.0,174.1362,174.4167,173.6313,173.8464,45815.0
2023-07-17 15:20:00,185.88,185.9,185.28,185.8,77322.0,173.7996,173.8183,173.2386,173.7248,77322.0
2023-07-17 15:30:00,185.83,186.06,185.48,186.06,160753.0,173.7529,173.9679,173.4256,173.9679,160753.0
2023-07-17 15:40:00,186.03,186.06,185.25,185.58,223065.0,173.9399,173.9679,173.2106,173.5191,223065.0
2023-07-17 15:50:00,185.56,186.4,185.35,186.21,526112.0,173.5004,174.2858,173.3041,174.1082,526112.0
2023-07-18 09:30:00,186.0,187.21,184.65,187.09,146154.0,173.9118,175.0432,172.6496,174.931,146154.0
2023-07-18 09:40:00,187.14,187.37,185.84,186.67,35327.0,174.9777,175.1928,173.7622,174.5383,35327.0
2023-07-18 09:50:00,186.84,187.65,186.73,187.25,82716.0,174.6972,175.4546,174.5944,175.0806,82716.0
2023-07-18 10:00:00,187.36,188.46,187.26,188.27,49614.0,175.1834,176.2119,175.0899,176.0343,49614.0
2023-07-18 10:10:00,188.21,188.95,187.82,187.86,31713.0,175.9782,176.6701,175.6135,175.6509,31713.0
2023-07-18 10:20:00,187.79,187.8,187.06,187.56,45197.0,175.5855,175.5948,174.9029,175.3704,45197.0
2023-07-18 10:30:00,187.58,187.96,187.0,187.09,26178.0,175.3891,175.7444,174.8468,174.931,26178.0
2023-07-18 10:40:00,187.09,187.21,186.64,186.95,25628.0,174.931,175.0432,174.5102,174.8001,25628.0
2023-07-18 10:50:00,186.86,187.52,186.61,187.52,45133.0,174.7159,175.333,174.4822,175.333,45133.0
2023-07-18 11:00:00,187.52,187.52,186.99,187.09,7786.0,175.333,175.333,174.8375,174.931,7786.0
2023-07-18 11:10:00,187.0,187.11,186.01,186.28,47598.0,174.8468,174.9497,173.9212,174.1736,47598.0
2023-07-18 11:20:00,186.16,186.17,185.55,185.71,21347.0,174.0614,174.0708,173.4911,173.6407,21347.0
2023-07-18 11:30:00,185.63,185.69,185.36,185.43,41999.0,173.5659,173.622,173.3134,173.3789,41999.0
2023-07-18 11:40:00,185.48,185.64,184.86,185.03,30007.0,173.4256,173.5752,172.8459,173.0049,30007.0
2023-07-18 11:50:00,185.09,185.13,184.36,184.39,82389.0,173.061,173.0984,172.3784,172.4065,82389.0
2023-07-18 12:00:00,184.4,184.64,183.44,183.51,63487.0,172.4158,172.6402,171.5182,171.5836,63487.0
2023-07-18 12:10:00,183.5,183.5,182.27,182.88,75139.0,171.5743,171.5743,170.4242,170.9946,75139.0
2023-07-18 12:20:00,182.87,183.01,182.16,182.42,54465.0,170.9852,171.1161,170.3214,170.5645,54465.0
2023-07-18 12:30:00,182.56,182.83,182.43,182.78,55273.0,170.6954,170.9478,170.5738,170.9011,55273.0
2023-07-18 12:40:00,182.76,183.15,182.52,182.97,34471.0,170.8824,171.247,170.658,171.0787,34471.0
2023-07-18 12:50:00,183.05,183.26,182.8,182.97,63809.0,171.1535,171.3499,170.9198,171.0787,63809.0
2023-07-18 13:00:00,182.97,183.07,182.81,182.92,16898.0,171.0787,171.1722,170.9291,171.032,16898.0
2023-07-18 13:10:00,182.86,182.92,182.43,182.44,19943.0,170.9759,171.032,170.5738,170.5832,19943.0
2023-07-18 13:20:00,182.52,183.08,182.41,182.78,15830.0,170.658,171.1816,170.5551,170.9011,15830.0
2023-07-18 13:30:00,182.6,182.85,182.41,182.72,21025.0,170.7328,170.9665,170.5551,170.845,21025.0
2023-07-18 13:40:00,182.75,183.5,182.74,183.23,34428.0,170.873,171.5743,170.8637,171.3218,34428.0
2023-07-18 13:50:00,183.21,183.76,183.2,183.53,21898.0,171.3031,171.8174,171.2938,171.6023,21898.0
2023-07-18 14:00:00,183.46,183.58,183.25,183.42,31374.0,171.5369,171.6491,171.3405,171.4995,31374.0
2023-07-18 14:10:00,183.42,183.51,183.21,183.46,22100.0,171.4995,171.5836,171.3031,171.5369,22100.0
2023-07-18 14:20:00,183.46,183.6,183.17,183.55,24062.0,171.5369,171.6678,171.2657,171.621,24062.0
2023-07-18 14:30:00,183.52,184.21,183.5,183.74,36168.0,171.593,172.2382,171.5743,171.7987,36168.0
2023-07-18 14:40:00,183.76,184.17,183.75,184.17,32809.0,171.8174,172.2008,171.8081,172.2008,32809.0
2023-07-18 14:50:00,184.15,184.17,183.77,183.97,25377.0,172.1821,172.2008,171.8268,172.0138,25377.0
2023-07-18 15:00:00,183.93,184.27,183.46,184.27,106659.0,171.9764,172.2943,171.5369,172.2943,106659.0
2023-07-18 15:10:00,184.32,184.73,184.12,184.73,30679.0,172.341,172.7244,172.154,172.7244,30679.0
2023-07-18 15:20:00,184.73,184.98,184.61,184.75,45344.0,172.7244,172.9581,172.6122,172.7431,45344.0
2023-07-18 15:30:00,184.75,185.05,184.59,184.96,34000.0,172.7431,173.0236,172.5935,172.9394,34000.0
2023-07-18 15:40:00,184.91,185.44,184.86,185.36,86125.0,172.8927,173.3882,172.8459,173.3134,86125.0
2023-07-18 15:50:00,185.39,185.93,185.28,185.8,291585.0,173.3415,173.8464,173.2386,173.7248,291585.0
2023-07-19 09:30:00,189.33,193.61,188.62,191.36,227654.0,177.0254,181.0272,176.3615,178.9235,227654.0
2023-07-19 09:40:00,191.27,191.5,189.5,189.84,47462.0,178.8393,179.0544,177.1844,177.5023,47462.0
2023-07-19 09:50:00,189.84,190.37,189.0,189.99,80042.0,177.5023,177.9978,176.7169,177.6425,80042.0
2023-07-19 10:00:00,190.0,191.06,190.0,190.48,101395.0,177.6519,178.643,177.6519,178.1007,101395.0
2023-07-19 10:10:00,190.44,191.2,190.36,190.68,112110.0,178.0633,178.7739,177.9885,178.2877,112110.0
2023-07-19 10:20:00,190.79,190.81,189.73,190.0,51785.0,178.3905,178.4092,177.3994,177.6519,51785.0
2023-07-19 10:30:00,190.01,190.57,189.97,190.07,28421.0,177.6612,178.1848,177.6238,177.7173,28421.0
2023-07-19 10:40:00,190.08,190.57,190.07,190.39,38597.0,177.7267,178.1848,177.7173,178.0165,38597.0
2023-07-19 10:50:00,190.45,190.67,189.87,190.47,24549.0,178.0726,178.2783,177.5303,178.0913,24549.0
2023-07-19 11:00:00,190.52,190.53,189.96,190.04,22325.0,178.1381,178.1474,177.6145,177.6893,22325.0
2023-07-19 11:10:00,190.1,190.23,189.74,189.77,18490.0,177.7454,177.8669,177.4088,177.4368,18490.0
2023-07-19 11:20:00,189.71,190.03,189.4,189.99,36953.0,177.3807,177.6799,177.0909,177.6425,36953.0
2023-07-19 11:30:00,190.04,190.3,189.99,190.18,44604.0,177.6893,177.9324,177.6425,177.8202,44604.0
2023-07-19 11:40:00,190.18,190.19,189.98,190.1,21180.0,177.8202,177.8295,177.6332,177.7454,21180.0
2023-07-19 11:50:00,190.01,190.22,190.0,190.04,28698.0,177.6612,177.8576,177.6519,177.6893,28698.0
2023-07-19 12:00:00,190.06,190.24,189.52,190.0,100225.0,177.708,177.8763,177.2031,177.6519,100225.0
2023-07-19 12:10:00,189.96,190.24,189.69,190.13,29882.0,177.6145,177.8763,177.362,177.7734,29882.0
2023-07-19 12:20:00,190.16,190.25,189.92,189.93,65643.0,177.8015,177.8856,177.5771,177.5864,65643.0
2023-07-19 12:30:00,189.94,190.04,189.34,189.53,37007.0,177.5958,177.6893,177.0348,177.2124,37007.0
2023-07-19 12:40:00,189.59,189.62,189.42,189.48,12126.0,177.2685,177.2966,177.1096,177.1657,12126.0
2023-07-19 12:50:00,189.49,189.86,189.45,189.81,44766.0,177.175,177.521,177.1376,177.4742,44766.0
2023-07-19 13:00:00,189.81,189.86,189.5,189.56,17484.0,177.4742,177.521,177.1844,177.2405,17484.0
2023-07-19 13:10:00,189.58,189.78,189.45,189.56,43871.0,177.2592,177.4462,177.1376,177.2405,43871.0
2023-07-19 13:20:00,189.58,189.72,188.81,189.11,46491.0,177.2592,177.3901,176.5392,176.8197,46491.0
2023-07-19 13:30:00,189.08,189.59,188.96,189.5,17213.0,176.7917,177.2685,176.6795,177.1844,17213.0
2023-07-19 13:40:00,189.44,189.9,189.44,189.87,32470.0,177.1283,177.5584,177.1283,177.5303,32470.0
2023-07-19 13:50:00,189.89,189.96,189.39,189.45,37588.0,177.549,177.6145,177.0815,177.1376,37588.0
2023-07-19 14:00:00,189.44,189.71,189.35,189.52,37729.0,177.1283,177.3807,177.0441,177.2031,37729.0
2023-07-19 14:10:00,189.53,189.54,189.31,189.45,22804.0,177.2124,177.2218,177.0067,177.1376,22804.0
2023-07-19 14:20:00,189.46,189.9,189.45,189.9,42339.0,177.147,177.5584,177.1376,177.5584,42339.0
2023-07-19 14:30:00,189.91,190.28,189.84,190.15,63434.0,177.5677,177.9137,177.5023,177.7921,63434.0
2023-07-19 14:40:00,190.17,190.23,189.89,189.89,31823.0,177.8108,177.8669,177.549,177.549,31823.0
2023-07-19 14:50:00,189.88,190.22,189.88,190.03,24704.0,177.5397,177.8576,177.5397,177.6799,24704.0
2023-07-19 15:00:00,190.03,190.17,189.92,190.06,43831.0,177.6799,177.8108,177.5771,177.708,43831.0
2023-07-19 15:10:00,190.08,190.11,189.9,190.03,36881.0,177.7267,177.7547,177.5584,177.6799,36881.0
2023-07-19 15:20:00,190.03,190.07,189.64,189.73,22370.0,177.6799,177.7173,177.3153,177.3994,22370.0
2023-07-19 15:30:00,189.74,189.82,189.52,189.73,38464.0,177.4088,177.4836,177.2031,177.3994,38464.0
2023-07-19 15:40:00,189.74,189.9,189.68,189.77,70744.0,177.4088,177.5584,177.3527,177.4368,70744.0
2023-07-19 15:50:00,189.81,189.99,188.9,189.17,217440.0,177.4742,177.6425,176.6234,176.8758,217440.0
2023-07-20 09:30:00,182.82,183.5,179.21,180.81,304296.0,170.9385,171.5743,167.5631,169.0591,304296.0
2023-07-20 09:40:00,180.93,181.9,180.71,181.73,174487.0,169.1713,170.0783,168.9656,169.9193,174487.0
2023-07-20 09:50:00,181.83,182.12,180.29,180.97,163473.0,170.0128,170.284,168.5729,169.2087,163473.0
2023-07-20 10:00:00,180.85,182.08,180.82,181.57,64223.0,169.0965,170.2466,169.0685,169.7697,64223.0
2023-07-20 10:10:00,181.57,182.61,181.54,182.52,67071.0,169.7697,170.7421,169.7417,170.658,67071.0
2023-07-20 10:20:00,182.51,183.52,182.42,183.32,86484.0,170.6486,171.593,170.5645,171.406,86484.0
2023-07-20 10:30:00,183.36,184.22,183.29,183.91,108603.0,171.4434,172.2475,171.3779,171.9577,108603.0
2023-07-20 10:40:00,183.86,184.38,183.36,183.67,78396.0,171.9109,172.3971,171.4434,171.7333,78396.0
2023-07-20 10:50:00,183.63,183.92,182.65,182.65,73089.0,171.6959,171.967,170.7795,170.7795,73089.0
2023-07-20 11:00:00,182.59,182.88,182.01,182.23,45503.0,170.7234,170.9946,170.1811,170.3868,45503.0
2023-07-20 11:10:00,182.34,182.6,181.97,182.13,40571.0,170.4897,170.7328,170.1437,170.2933,40571.0
2023-07-20 11:20:00,182.17,182.85,181.99,182.38,49703.0,170.3307,170.9665,170.1624,170.5271,49703.0
2023-07-20 11:30:00,182.26,182.72,181.87,182.04,76964.0,170.4149,170.845,170.0502,170.2092,76964.0
2023-07-20 11:40:00,182.05,182.32,181.99,182.19,98863.0,170.2185,170.471,170.1624,170.3494,98863.0
2023-07-20 11:50:00,182.19,183.0,182.19,182.92,32388.0,170.3494,171.1068,170.3494,171.032,32388.0
2023-07-20 12:00:00,182.98,183.36,182.39,182.62,48079.0,171.0881,171.4434,170.5364,170.7515,48079.0
2023-07-20 12:10:00,182.62,182.67,181.98,182.47,48349.0,170.7515,170.7982,170.1531,170.6112,48349.0
2023-07-20 12:20:00,182.48,182.55,182.06,182.35,24456.0,170.6206,170.686,170.2279,170.499,24456.0
2023-07-20 12:30:00,182.45,182.6,181.98,182.2,26928.0,170.5925,170.7328,170.1531,170.3588,26928.0
2023-07-20 12:40:00,182.17,182.71,182.08,182.56,56535.0,170.3307,170.8356,170.2466,170.6954,56535.0
2023-07-20 12:50:00,182.56,183.02,182.55,183.0,30894.0,170.6954,171.1255,170.686,171.1068,30894.0
2023-07-20 13:00:00,183.04,183.34,182.91,183.05,18661.0,171.1442,171.4247,171.0226,171.1535,18661.0
2023-07-20 13:10:00,183.05,183.05,182.55,182.55,23104.0,171.1535,171.1535,170.686,170.686,23104.0
2023-07-20 13:20:00,182.51,182.54,181.81,181.95,34161.0,170.6486,170.6767,169.9941,170.125,34161.0
2023-07-20 13:30:00,181.96,182.28,181.81,182.06,39192.0,170.1344,170.4336,169.9941,170.2279,39192.0
2023-07-20 13:40:00,182.12,182.6,182.12,182.39,31003.0,170.284,170.7328,170.284,170.5364,31003.0
2023-07-20 13:50:00,182.4,182.62,182.4,182.53,26755.0,170.5458,170.7515,170.5458,170.6673,26755.0
2023-07-20 14:00:00,182.52,182.81,182.47,182.6,21209.0,170.658,170.9291,170.6112,170.7328,21209.0
2023-07-20 14:10:00,182.66,182.76,182.37,182.63,36634.0,170.7889,170.8824,170.5177,170.7608,36634.0
2023-07-20 14:20:00,182.64,182.72,182.38,182.56,77483.0,170.7702,170.845,170.5271,170.6954,77483.0
2023-07-20 14:30:00,182.55,182.79,182.49,182.78,25795.0,170.686,170.9104,170.6299,170.9011,25795.0
2023-07-20 14:40:00,182.73,182.84,182.57,182.84,28304.0,170.8543,170.9572,170.7047,170.9572,28304.0
2023-07-20 14:50:00,182.84,183.19,182.8,183.19,29761.0,170.9572,171.2844,170.9198,171.2844,29761.0
2023-07-20 15:00:00,183.23,183.4,183.11,183.25,22001.0,171.3218,171.4808,171.2096,171.3405,22001.0
2023-07-20 15:10:00,183.28,183.72,183.25,183.71,40520.0,171.3686,171.78,171.3405,171.7707,40520.0
2023-07-20 15:20:00,183.67,183.91,183.55,183.74,45406.0,171.7333,171.9577,171.621,171.7987,45406.0
2023-07-20 15:30:00,183.75,184.33,183.74,184.27,120386.0,171.8081,172.3504,171.7987,172.2943,120386.0
2023-07-20 15:40:00,184.28,184.76,184.27,184.5,61903.0,172.3036,172.7524,172.2943,172.5093,61903.0
2023-07-20 15:50:00,184.5,184.86,184.39,184.64,247018.0,172.5093,172.8459,172.4065,172.6402,247018.0
2023-07-21 09:30:00,184.92,185.01,184.03,184.76,151328.0,172.902,172.9862,172.0699,172.7524,151328.0
2023-07-21 09:40:00,184.81,185.59,184.42,185.31,109415.0,172.7992,173.5285,172.4345,173.2667,109415.0
2023-07-21 09:50:00,185.21,185.43,184.68,184.88,85647.0,173.1732,173.3789,172.6776,172.8646,85647.0
2023-07-21 10:00:00,184.85,185.64,184.51,185.57,40079.0,172.8366,173.5752,172.5187,173.5098,40079.0
2023-07-21 10:10:00,185.64,185.89,185.48,185.61,57471.0,173.5752,173.809,173.4256,173.5472,57471.0
2023-07-21 10:20:00,185.59,186.04,185.42,185.63,66510.0,173.5285,173.9492,173.3695,173.5659,66510.0
2023-07-21 10:30:00,185.65,185.65,185.16,185.24,48573.0,173.5846,173.5846,173.1264,173.2012,48573.0
2023-07-21 10:40:00,185.18,185.36,184.87,185.21,34221.0,173.1451,173.3134,172.8553,173.1732,34221.0
2023-07-21 10:50:00,185.24,185.35,184.97,185.24,31862.0,173.2012,173.3041,172.9488,173.2012,31862.0
2023-07-21 11:00:00,185.24,185.43,184.92,185.28,71257.0,173.2012,173.3789,172.902,173.2386,71257.0
2023-07-21 11:10:00,185.28,185.31,184.94,185.08,51027.0,173.2386,173.2667,172.9207,173.0516,51027.0
2023-07-21 11:20:00,185.06,185.09,181.6,183.82,176498.0,173.0329,173.061,169.7978,171.8735,176498.0
2023-07-21 11:30:00,183.73,184.25,182.69,183.45,108263.0,171.7894,172.2756,170.8169,171.5275,108263.0
2023-07-21 11:40:00,183.38,184.66,183.01,184.39,76207.0,171.4621,172.6589,171.1161,172.4065,76207.0
2023-07-21 11:50:00,184.5,184.54,183.8,183.86,49167.0,172.5093,172.5467,171.8548,171.9109,49167.0
2023-07-21 12:00:00,183.91,184.08,183.65,183.8,72518.0,171.9577,172.1166,171.7146,171.8548,72518.0
2023-07-21 12:10:00,183.76,184.24,183.62,184.14,26395.0,171.8174,172.2662,171.6865,172.1727,26395.0
2023-07-21 12:20:00,184.17,184.4,183.98,184.17,68301.0,172.2008,172.4158,172.0231,172.2008,68301.0
2023-07-21 12:30:00,184.19,184.32,183.65,183.91,24814.0,172.2195,172.341,171.7146,171.9577,24814.0
2023-07-21 12:40:00,184.01,184.04,183.65,183.65,20891.0,172.0512,172.0792,171.7146,171.7146,20891.0
2023-07-21 12:50:00,183.68,184.07,183.63,184.07,32960.0,171.7426,172.1073,171.6959,172.1073,32960.0
2023-07-21 13:00:00,184.05,184.4,183.98,184.3,17596.0,172.0886,172.4158,172.0231,172.3223,17596.0
2023-07-21 13:10:00,184.24,184.3,183.88,183.98,44047.0,172.2662,172.3223,171.9296,172.0231,44047.0
2023-07-21 13:20:00,183.98,184.21,183.95,184.03,23140.0,172.0231,172.2382,171.9951,172.0699,23140.0
2023-07-21 13:30:00,184.04,184.74,184.0,184.53,50021.0,172.0792,172.7337,172.0418,172.5374,50021.0
2023-07-21 13:40:00,184.59,184.99,184.28,184.92,101245.0,172.5935,172.9675,172.3036,172.902,101245.0
2023-07-21 13:50:00,184.94,184.94,184.18,184.32,23904.0,172.9207,172.9207,172.2101,172.341,23904.0
2023-07-21 14:00:00,184.39,184.64,184.26,184.37,18396.0,172.4065,172.6402,172.2849,172.3878,18396.0
2023-07-21 14:10:00,184.38,184.73,184.33,184.7,150143.0,172.3971,172.7244,172.3504,172.6963,150143.0
2023-07-21 14:20:00,184.7,185.55,184.69,185.45,159350.0,172.6963,173.4911,172.687,173.3976,159350.0
2023-07-21 14:30:00,185.5,185.78,184.99,185.11,95567.0,173.4443,173.7061,172.9675,173.0797,95567.0
2023-07-21 14:40:00,185.15,185.46,185.14,185.37,49090.0,173.1171,173.4069,173.1077,173.3228,49090.0
2023-07-21 14:50:00,185.4,185.4,185.01,185.07,31497.0,173.3508,173.3508,172.9862,173.0423,31497.0
2023-07-21 15:00:00,185.04,185.15,184.78,184.9,71054.0,173.0142,173.1171,172.7711,172.8833,71054.0
2023-07-21 15:10:00,184.89,184.95,184.71,184.78,37642.0,172.874,172.9301,172.7057,172.7711,37642.0
2023-07-21 15:20:00,184.8,184.81,184.53,184.67,35030.0,172.7898,172.7992,172.5374,172.6683,35030.0
2023-07-21 15:30:00,184.66,184.85,184.64,184.78,59550.0,172.6589,172.8366,172.6402,172.7711,59550.0
2023-07-21 15:40:00,184.85,184.85,184.55,184.63,94935.0,172.8366,172.8366,172.5561,172.6309,94935.0
2023-07-21 15:50:00,184.65,184.97,184.43,184.89,309477.0,172.6496,172.9488,172.4439,172.874,309477.0
2023-07-24 09:30:00,185.92,185.92,184.03,185.26,91809.0,173.837,173.837,172.0699,173.2199,91809.0
2023-07-24 09:40:00,185.28,185.8,184.8,185.53,42057.0,173.2386,173.7248,172.7898,173.4724,42057.0
2023-07-24 09:50:00,185.64,186.08,185.42,185.5,61737.0,173.5752,173.9866,173.3695,173.4443,61737.0
2023-07-24 10:00:00,185.56,185.82,184.97,184.97,66988.0,173.5004,173.7435,172.9488,172.9488,66988.0
2023-07-24 10:10:00,184.97,185.65,184.97,185.23,29893.0,172.9488,173.5846,172.9488,173.1919,29893.0
2023-07-24 10:20:00,185.12,185.28,184.72,185.15,18302.0,173.089,173.2386,172.715,173.1171,18302.0
2023-07-24 10:30:00,185.25,186.42,185.19,186.31,27784.0,173.2106,174.3045,173.1545,174.2017,27784.0
2023-07-24 10:40:00,186.31,187.36,186.31,187.24,28435.0,174.2017,175.1834,174.2017,175.0712,28435.0
2023-07-24 10:50:00,187.24,187.55,186.91,187.41,83177.0,175.0712,175.3611,174.7627,175.2302,83177.0
2023-07-24 11:00:00,187.52,187.59,186.74,186.81,93817.0,175.333,175.3985,174.6037,174.6692,93817.0
2023-07-24 11:10:00,186.87,187.38,186.87,187.38,62137.0,174.7253,175.2021,174.7253,175.2021,62137.0
2023-07-24 11:20:00,187.34,187.46,186.94,187.1,131581.0,175.1647,175.2769,174.7907,174.9403,131581.0
2023-07-24 11:30:00,187.09,187.45,186.85,187.45,71136.0,174.931,175.2676,174.7066,175.2676,71136.0
2023-07-24 11:40:00,187.43,188.6,187.41,188.57,40308.0,175.2489,176.3428,175.2302,176.3148,40308.0
2023-07-24 11:50:00,188.65,189.77,188.61,189.53,72079.0,176.3896,177.4368,176.3522,177.2124,72079.0
2023-07-24 12:00:00,189.54,190.5,189.45,189.5,54774.0,177.2218,178.1194,177.1376,177.1844,54774.0
2023-07-24 12:10:00,189.5,189.65,189.4,189.54,37864.0,177.1844,177.3246,177.0909,177.2218,37864.0
2023-07-24 12:20:00,189.56,189.89,189.4,189.81,65208.0,177.2405,177.549,177.0909,177.4742,65208.0
2023-07-24 12:30:00,189.79,190.32,189.69,190.31,42548.0,177.4555,177.9511,177.362,177.9417,42548.0
2023-07-24 12:40:00,190.35,190.59,190.11,190.33,82798.0,177.9791,178.2035,177.7547,177.9604,82798.0
2023-07-24 12:50:00,190.29,190.32,189.83,189.9,16064.0,177.923,177.9511,177.4929,177.5584,16064.0
2023-07-24 13:00:00,189.84,189.84,189.42,189.81,20969.0,177.5023,177.5023,177.1096,177.4742,20969.0
2023-07-24 13:10:00,189.75,190.18,189.72,189.86,38694.0,177.4181,177.8202,177.3901,177.521,38694.0
2023-07-24 13:20:00,189.86,190.24,189.81,190.22,31587.0,177.521,177.8763,177.4742,177.8576,31587.0
2023-07-24 13:30:00,190.17,190.41,189.91,189.93,24062.0,177.8108,178.0352,177.5677,177.5864,24062.0
2023-07-24 13:40:00,190.0,190.21,189.87,190.06,50476.0,177.6519,177.8482,177.5303,177.708,50476.0
2023-07-24 13:50:00,190.1,190.56,190.09,190.5,65398.0,177.7454,178.1755,177.736,178.1194,65398.0
2023-07-24 14:00:00,190.5,190.57,190.23,190.45,36557.0,178.1194,178.1848,177.8669,178.0726,36557.0
2023-07-24 14:10:00,190.4,190.61,190.39,190.48,37624.0,178.0259,178.2222,178.0165,178.1007,37624.0
2023-07-24 14:20:00,190.45,191.1,190.41,190.99,48579.0,178.0726,178.6804,178.0352,178.5775,48579.0
2023-07-24 14:30:00,190.97,191.06,190.29,190.47,51348.0,178.5588,178.643,177.923,178.0913,51348.0
2023-07-24 14:40:00,190.48,190.7,190.31,190.6,22980.0,178.1007,178.3064,177.9417,178.2129,22980.0
2023-07-24 14:50:00,190.61,191.32,190.46,191.05,105744.0,178.2222,178.8861,178.082,178.6336,105744.0
2023-07-24 15:00:00,191.09,191.13,190.68,190.68,25775.0,178.671,178.7084,178.2877,178.2877,25775.0
2023-07-24 15:10:00,190.65,191.0,190.59,190.69,47259.0,178.2596,178.5869,178.2035,178.297,47259.0
2023-07-24 15:20:00,190.67,190.67,190.02,190.04,32335.0,178.2783,178.2783,177.6706,177.6893,32335.0
2023-07-24 15:30:00,190.02,190.16,189.68,189.96,61118.0,177.6706,177.8015,177.3527,177.6145,61118.0
2023-07-24 15:40:00,189.92,190.34,189.84,190.19,80684.0,177.5771,177.9698,177.5023,177.8295,80684.0
2023-07-24 15:50:00,190.18,190.92,190.03,190.8,217157.0,177.8202,178.5121,177.6799,178.3999,217157.0
2023-07-25 09:30:00,191.0,191.49,190.01,191.0,48963.0,178.5869,179.045,177.6612,178.5869,48963.0
2023-07-25 09:40:00,191.0,191.0,189.82,190.0,39515.0,178.5869,178.5869,177.4836,177.6519,39515.0
2023-07-25 09:50:00,190.12,190.52,189.49,189.49,32273.0,177.7641,178.1381,177.175,177.175,32273.0
2023-07-25 10:00:00,189.31,189.33,188.8,189.14,40814.0,177.0067,177.0254,176.5299,176.8478,40814.0
2023-07-25 10:10:00,189.11,189.21,188.54,188.83,32717.0,176.8197,176.9132,176.2867,176.5579,32717.0
2023-07-25 10:20:00,188.79,189.32,188.78,189.32,26724.0,176.5205,177.0161,176.5112,177.0161,26724.0
2023-07-25 10:30:00,189.27,189.6,188.93,189.05,58240.0,176.9693,177.2779,176.6514,176.7636,58240.0
2023-07-25 10:40:00,189.07,189.2,188.81,189.05,24457.0,176.7823,176.9039,176.5392,176.7636,24457.0
2023-07-25 10:50:00,189.12,189.22,188.85,189.1,26603.0,176.8291,176.9226,176.5766,176.8104,26603.0
2023-07-25 11:00:00,189.09,189.2,188.88,189.01,31185.0,176.801,176.9039,176.6047,176.7262,31185.0
2023-07-25 11:10:00,189.05,189.07,188.79,188.94,20933.0,176.7636,176.7823,176.5205,176.6608,20933.0
2023-07-25 11:20:00,188.98,189.42,188.91,189.29,77864.0,176.6982,177.1096,176.6327,176.988,77864.0
2023-07-25 11:30:00,189.28,189.35,188.87,188.88,53909.0,176.9787,177.0441,176.5953,176.6047,53909.0
2023-07-25 11:40:00,188.8,189.14,188.31,188.69,33984.0,176.5299,176.8478,176.0717,176.427,33984.0
2023-07-25 11:50:00,188.73,188.94,188.53,188.64,30341.0,176.4644,176.6608,176.2774,176.3802,30341.0
2023-07-25 12:00:00,188.72,188.78,188.12,188.3,40595.0,176.455,176.5112,175.894,176.0623,40595.0
2023-07-25 12:10:00,188.26,188.33,187.94,188.05,15782.0,176.0249,176.0904,175.7257,175.8286,15782.0
2023-07-25 12:20:00,188.05,188.22,187.99,188.17,17244.0,175.8286,175.9875,175.7725,175.9408,17244.0
2023-07-25 12:30:00,188.23,188.46,188.19,188.44,9071.0,175.9969,176.2119,175.9595,176.1932,9071.0
2023-07-25 12:40:00,188.44,188.48,188.2,188.25,26848.0,176.1932,176.2306,175.9688,176.0156,26848.0
2023-07-25 12:50:00,188.24,188.35,188.13,188.14,17827.0,176.0062,176.1091,175.9034,175.9127,17827.0
2023-07-25 13:00:00,188.14,188.15,187.26,187.56,21909.0,175.9127,175.9221,175.0899,175.3704,21909.0
2023-07-25 13:10:00,187.6,187.87,187.38,187.67,35691.0,175.4078,175.6603,175.2021,175.4733,35691.0
2023-07-25 13:20:00,187.63,187.64,187.18,187.29,31392.0,175.4359,175.4452,175.0151,175.118,31392.0
2023-07-25 13:30:00,187.39,187.75,187.28,187.38,24315.0,175.2115,175.5481,175.1086,175.2021,24315.0
2023-07-25 13:40:00,187.4,187.95,187.38,187.83,15962.0,175.2208,175.7351,175.2021,175.6229,15962.0
2023-07-25 13:50:00,187.86,188.14,187.71,188.09,37940.0,175.6509,175.9127,175.5107,175.866,37940.0
2023-07-25 14:00:00,188.05,188.39,187.88,188.33,15206.0,175.8286,176.1465,175.6696,176.0904,15206.0
2023-07-25 14:10:00,188.36,188.71,188.25,188.56,19634.0,176.1184,176.4457,176.0156,176.3054,19634.0
2023-07-25 14:20:00,188.56,188.6,188.46,188.56,21864.0,176.3054,176.3428,176.2119,176.3054,21864.0
2023-07-25 14:30:00,188.58,188.6,188.18,188.18,15730.0,176.3241,176.3428,175.9501,175.9501,15730.0
2023-07-25 14:40:00,188.14,188.18,187.8,187.84,24767.0,175.9127,175.9501,175.5948,175.6322,24767.0
2023-07-25 14:50:00,187.84,187.9,187.39,187.46,33339.0,175.6322,175.6883,175.2115,175.2769,33339.0
2023-07-25 15:00:00,187.45,187.67,187.45,187.62,35318.0,175.2676,175.4733,175.2676,175.4265,35318.0
2023-07-25 15:10:00,187.62,187.67,187.19,187.24,55933.0,175.4265,175.4733,175.0245,175.0712,55933.0
2023-07-25 15:20:00,187.26,187.52,187.15,187.27,37358.0,175.0899,175.333,174.9871,175.0993,37358.0
2023-07-25 15:30:00,187.25,187.6,186.95,187.39,72269.0,175.0806,175.4078,174.8001,175.2115,72269.0
2023-07-25 15:40:00,187.36,187.5,186.88,186.93,76201.0,175.1834,175.3143,174.7346,174.7814,76201.0
2023-07-25 15:50:00,186.91,187.08,186.66,186.77,158559.0,174.7627,174.9216,174.5289,174.6318,158559.0
2023-07-26 09:30:00,187.04,189.51,186.85,188.99,69231.0,174.8842,177.1937,174.7066,176.7075,69231.0
2023-07-26 09:40:00,188.89,190.24,188.75,189.66,67504.0,176.614,177.8763,176.4831,177.334,67504.0
2023-07-26 09:50:00,189.57,189.84,188.91,189.08,74746.0,177.2498,177.5023,176.6327,176.7917,74746.0
2023-07-26 10:00:00,189.11,189.68,188.84,189.36,39870.0,176.8197,177.3527,176.5673,177.0535,39870.0
2023-07-26 10:10:00,189.36,189.5,189.11,189.34,35115.0,177.0535,177.1844,176.8197,177.0348,35115.0
2023-07-26 10:20:00,189.32,189.58,189.2,189.38,34255.0,177.0161,177.2592,176.9039,177.0722,34255.0
2023-07-26 10:30:00,189.36,189.61,189.27,189.53,177833.0,177.0535,177.2872,176.9693,177.2124,177833.0
2023-07-26 10:40:00,189.53,190.01,189.03,190.0,88345.0,177.2124,177.6612,176.7449,177.6519,88345.0
2023-07-26 10:50:00,190.0,190.1,189.61,189.77,181297.0,177.6519,177.7454,177.2872,177.4368,181297.0
2023-07-26 11:00:00,189.77,190.03,189.41,189.65,86082.0,177.4368,177.6799,177.1002,177.3246,86082.0
2023-07-26 11:10:00,189.78,190.0,189.32,189.58,159685.0,177.4462,177.6519,177.0161,177.2592,159685.0
2023-07-26 11:20:00,189.52,189.93,189.44,189.84,219121.0,177.2031,177.5864,177.1283,177.5023,219121.0
2023-07-26 11:30:00,189.86,190.02,189.81,189.95,26070.0,177.521,177.6706,177.4742,177.6051,26070.0
2023-07-26 11:40:00,190.0,190.0,189.67,190.0,16912.0,177.6519,177.6519,177.3433,177.6519,16912.0
2023-07-26 11:50:00,189.96,190.16,189.9,190.05,128260.0,177.6145,177.8015,177.5584,177.6986,128260.0
2023-07-26 12:00:00,190.01,190.08,189.61,189.61,34851.0,177.6612,177.7267,177.2872,177.2872,34851.0
2023-07-26 12:10:00,189.68,189.94,189.62,189.74,13934.0,177.3527,177.5958,177.2966,177.4088,13934.0
2023-07-26 12:20:00,189.76,189.89,189.19,189.41,15625.0,177.4275,177.549,176.8945,177.1002,15625.0
2023-07-26 12:30:00,189.45,189.59,189.33,189.41,8666.0,177.1376,177.2685,177.0254,177.1002,8666.0
2023-07-26 12:40:00,189.4,189.51,189.22,189.41,13549.0,177.0909,177.1937,176.9226,177.1002,13549.0
2023-07-26 12:50:00,189.47,189.47,189.11,189.33,16519.0,177.1563,177.1563,176.8197,177.0254,16519.0
2023-07-26 13:00:00,189.26,189.44,189.16,189.34,8384.0,176.96,177.1283,176.8665,177.0348,8384.0
2023-07-26 13:10:00,189.32,189.43,189.14,189.26,20527.0,177.0161,177.1189,176.8478,176.96,20527.0
2023-07-26 13:20:00,189.19,189.38,189.13,189.38,20101.0,176.8945,177.0722,176.8384,177.0722,20101.0
2023-07-26 13:30:00,189.36,189.64,189.36,189.6,10267.0,177.0535,177.3153,177.0535,177.2779,10267.0
2023-07-26 13:40:00,189.6,189.7,189.18,189.25,17885.0,177.2779,177.3714,176.8852,176.9506,17885.0
2023-07-26 13:50:00,189.27,189.27,188.82,189.01,27712.0,176.9693,176.9693,176.5486,176.7262,27712.0
2023-07-26 14:00:00,188.93,189.39,188.91,189.02,25773.0,176.6514,177.0815,176.6327,176.7356,25773.0
2023-07-26 14:10:00,188.98,189.22,188.77,188.78,31200.0,176.6982,176.9226,176.5018,176.5112,31200.0
2023-07-26 14:20:00,188.78,188.88,188.39,188.44,24447.0,176.5112,176.6047,176.1465,176.1932,24447.0
2023-07-26 14:30:00,188.48,189.31,188.44,189.17,31098.0,176.2306,177.0067,176.1932,176.8758,31098.0
2023-07-26 14:40:00,189.22,189.33,188.99,189.13,25651.0,176.9226,177.0254,176.7075,176.8384,25651.0
2023-07-26 14:50:00,189.23,189.43,189.06,189.28,28432.0,176.9319,177.1189,176.773,176.9787,28432.0
2023-07-26 15:00:00,189.31,189.33,188.68,188.76,36875.0,177.0067,177.0254,176.4176,176.4925,36875.0
2023-07-26 15:10:00,188.69,189.02,188.44,188.6,53256.0,176.427,176.7356,176.1932,176.3428,53256.0
2023-07-26 15:20:00,188.6,189.17,188.6,189.1,32527.0,176.3428,176.8758,176.3428,176.8104,32527.0
2023-07-26 15:30:00,189.13,189.13,188.89,189.0,36193.0,176.8384,176.8384,176.614,176.7169,36193.0
2023-07-26 15:40:00,189.03,189.25,188.99,189.15,41556.0,176.7449,176.9506,176.7075,176.8571,41556.0
2023-07-26 15:50:00,189.14,190.11,189.01,189.99,165519.0,176.8478,177.7547,176.7262,177.6425,165519.0
2023-07-27 09:30:00,194.42,200.81,194.02,197.27,326136.0,181.7846,187.7593,181.4106,184.4494,326136.0
2023-07-27 09:40:00,197.0,197.96,195.88,196.84,49955.0,184.1969,185.0945,183.1497,184.0473,49955.0
2023-07-27 09:50:00,196.98,197.8,196.28,196.74,57732.0,184.1782,184.9449,183.5237,183.9538,57732.0
2023-07-27 10:00:00,197.0,197.5,196.06,196.7,44246.0,184.1969,184.6644,183.318,183.9164,44246.0
2023-07-27 10:10:00,196.52,197.0,196.42,196.69,24918.0,183.7481,184.1969,183.6546,183.9071,24918.0
2023-07-27 10:20:00,196.65,196.93,196.18,196.52,48081.0,183.8697,184.1315,183.4302,183.7481,48081.0
2023-07-27 10:30:00,196.42,196.7,195.29,196.59,36098.0,183.6546,183.9164,182.5981,183.8136,36098.0
2023-07-27 10:40:00,196.64,196.89,196.22,196.64,35162.0,183.8603,184.0941,183.4676,183.8603,35162.0
2023-07-27 10:50:00,196.49,196.77,194.55,194.55,52913.0,183.7201,183.9819,181.9062,181.9062,52913.0
2023-07-27 11:00:00,194.72,194.96,194.26,194.63,54372.0,182.0651,182.2895,181.635,181.981,54372.0
2023-07-27 11:10:00,194.63,195.12,194.48,194.98,27626.0,181.981,182.4391,181.8407,182.3082,27626.0
2023-07-27 11:20:00,195.06,195.06,193.8,194.33,37562.0,182.383,182.383,181.2049,181.7005,37562.0
2023-07-27 11:30:00,194.28,194.53,193.78,194.02,33639.0,181.6537,181.8875,181.1862,181.4106,33639.0
2023-07-27 11:40:00,193.94,194.86,193.75,194.75,29333.0,181.3358,182.196,181.1581,182.0932,29333.0
2023-07-27 11:50:00,194.75,196.03,194.67,195.74,53646.0,182.0932,183.29,182.0184,183.0188,53646.0
2023-07-27 12:00:00,195.87,195.96,194.73,194.94,52529.0,183.1404,183.2245,182.0745,182.2708,52529.0
2023-07-27 12:10:00,194.99,195.56,194.9,195.4,21369.0,182.3176,182.8505,182.2334,182.7009,21369.0
2023-07-27 12:20:00,195.4,196.0,195.32,195.58,48791.0,182.7009,183.2619,182.6261,182.8692,48791.0
2023-07-27 12:30:00,195.72,195.72,195.13,195.13,14939.0,183.0001,183.0001,182.4485,182.4485,14939.0
2023-07-27 12:40:00,195.19,195.75,195.11,195.55,27401.0,182.5046,183.0282,182.4298,182.8412,27401.0
2023-07-27 12:50:00,195.59,196.48,195.54,196.4,33490.0,182.8786,183.7107,182.8318,183.6359,33490.0
2023-07-27 13:00:00,196.39,196.39,195.58,195.79,25218.0,183.6266,183.6266,182.8692,183.0656,25218.0
2023-07-27 13:10:00,195.78,196.08,195.45,195.45,17326.0,183.0562,183.3367,182.7477,182.7477,17326.0
2023-07-27 13:20:00,195.3,195.89,195.29,195.51,17882.0,182.6074,183.1591,182.5981,182.8038,17882.0
2023-07-27 13:30:00,195.56,195.78,195.25,195.25,22008.0,182.8505,183.0562,182.5607,182.5607,22008.0
2023-07-27 13:40:00,195.39,195.4,194.96,194.96,15869.0,182.6916,182.7009,182.2895,182.2895,15869.0
2023-07-27 13:50:00,194.95,195.59,194.94,195.35,14043.0,182.2802,182.8786,182.2708,182.6542,14043.0
2023-07-27 14:00:00,195.36,195.64,195.32,195.39,19404.0,182.6635,182.9253,182.6261,182.6916,19404.0
2023-07-27 14:10:00,195.33,195.41,194.82,194.93,15259.0,182.6355,182.7103,182.1586,182.2615,15259.0
2023-07-27 14:20:00,194.98,195.11,194.62,194.79,20374.0,182.3082,182.4298,181.9716,182.1306,20374.0
2023-07-27 14:30:00,194.86,194.99,194.27,194.36,22482.0,182.196,182.3176,181.6444,181.7285,22482.0
2023-07-27 14:40:00,194.28,194.52,193.86,194.14,25675.0,181.6537,181.8781,181.261,181.5228,25675.0
2023-07-27 14:50:00,194.11,194.31,193.84,193.84,27554.0,181.4948,181.6818,181.2423,181.2423,27554.0
2023-07-27 15:00:00,193.82,194.4,193.82,194.34,31152.0,181.2236,181.7659,181.2236,181.7098,31152.0
2023-07-27 15:10:00,194.37,194.78,194.35,194.61,28178.0,181.7379,182.1212,181.7192,181.9623,28178.0
2023-07-27 15:20:00,194.59,194.6,193.83,193.83,35342.0,181.9436,181.9529,181.233,181.233,35342.0
2023-07-27 15:30:00,193.86,194.03,193.49,193.95,59363.0,181.261,181.42,180.915,181.3452,59363.0
2023-07-27 15:40:00,194.0,194.4,193.48,193.48,95974.0,181.3919,181.7659,180.9057,180.9057,95974.0
2023-07-27 15:50:00,193.47,193.68,193.19,193.19,279932.0,180.8963,181.0927,180.6345,180.6345,279932.0
2023-07-28 09:30:00,194.93,196.18,193.97,195.15,76435.0,182.2615,183.4302,181.3639,182.4672,76435.0
2023-07-28 09:40:00,195.11,195.11,193.26,193.83,29182.0,182.4298,182.4298,180.7,181.233,29182.0
2023-07-28 09:50:00,193.97,194.06,193.09,193.15,40345.0,181.3639,181.448,180.541,180.5971,40345.0
2023-07-28 10:00:00,193.07,193.49,192.69,192.77,28286.0,180.5223,180.915,180.167,180.2418,28286.0
2023-07-28 10:10:00,192.83,193.18,192.51,192.84,36457.0,180.2979,180.6252,179.9987,180.3073,36457.0
2023-07-28 10:20:00,192.84,193.38,192.14,192.3,22304.0,180.3073,180.8122,179.6528,179.8024,22304.0
2023-07-28 10:30:00,192.29,193.35,192.2,193.33,41230.0,179.793,180.7841,179.7089,180.7654,41230.0
2023-07-28 10:40:00,193.29,193.29,192.75,193.26,15925.0,180.728,180.728,180.2231,180.7,15925.0
2023-07-28 10:50:00,193.27,193.76,193.13,193.76,17911.0,180.7093,181.1675,180.5784,181.1675,17911.0
2023-07-28 11:00:00,193.64,193.73,192.39,192.54,19266.0,181.0553,181.1394,179.8865,180.0268,19266.0
2023-07-28 11:10:00,192.49,192.6,191.86,192.0,31380.0,179.98,180.0829,179.391,179.5219,31380.0
2023-07-28 11:20:00,191.97,192.28,191.81,191.96,13597.0,179.4938,179.7837,179.3442,179.4845,13597.0
2023-07-28 11:30:00,192.02,192.38,191.77,192.38,21435.0,179.5406,179.8772,179.3068,179.8772,21435.0
2023-07-28 11:40:00,192.39,192.67,191.97,191.98,28422.0,179.8865,180.1483,179.4938,179.5032,28422.0
2023-07-28 11:50:00,191.98,192.14,191.63,192.11,23250.0,179.5032,179.6528,179.1759,179.6247,23250.0
2023-07-28 12:00:00,192.14,192.17,191.79,191.97,8414.0,179.6528,179.6808,179.3255,179.4938,8414.0
2023-07-28 12:10:00,191.82,192.21,191.68,191.73,10781.0,179.3536,179.7182,179.2227,179.2694,10781.0
2023-07-28 12:20:00,191.76,191.87,191.21,191.37,22987.0,179.2975,179.4003,178.7832,178.9328,22987.0
2023-07-28 12:30:00,191.39,191.72,191.32,191.33,13230.0,178.9515,179.2601,178.8861,178.8954,13230.0
2023-07-28 12:40:00,191.34,191.42,190.53,190.56,17529.0,178.9048,178.9796,178.1474,178.1755,17529.0
2023-07-28 12:50:00,190.66,191.11,190.58,190.93,8032.0,178.269,178.6897,178.1942,178.5214,8032.0
2023-07-28 13:00:00,190.9,190.9,190.58,190.86,11258.0,178.4934,178.4934,178.1942,178.456,11258.0
2023-07-28 13:10:00,190.9,191.29,190.66,191.18,21410.0,178.4934,178.858,178.269,178.7552,21410.0
2023-07-28 13:20:00,191.24,191.32,190.56,190.62,10302.0,178.8113,178.8861,178.1755,178.2316,10302.0
2023-07-28 13:30:00,190.53,190.62,190.04,190.18,9608.0,178.1474,178.2316,177.6893,177.8202,9608.0
2023-07-28 13:40:00,190.24,190.28,189.93,190.19,10920.0,177.8763,177.9137,177.5864,177.8295,10920.0
2023-07-28 13:50:00,190.2,190.7,190.11,190.59,14768.0,177.8389,178.3064,177.7547,178.2035,14768.0
2023-07-28 14:00:00,190.55,190.55,190.19,190.28,7860.0,178.1661,178.1661,177.8295,177.9137,7860.0
2023-07-28 14:10:00,190.27,190.44,190.07,190.22,9167.0,177.9043,178.0633,177.7173,177.8576,9167.0
2023-07-28 14:20:00,190.21,190.4,190.12,190.31,8061.0,177.8482,178.0259,177.7641,177.9417,8061.0
2023-07-28 14:30:00,190.34,190.54,190.17,190.24,12308.0,177.9698,178.1568,177.8108,177.8763,12308.0
2023-07-28 14:40:00,190.18,190.39,190.07,190.28,15413.0,177.8202,178.0165,177.7173,177.9137,15413.0
2023-07-28 14:50:00,190.2,190.35,189.92,190.01,14424.0,177.8389,177.9791,177.5771,177.6612,14424.0
2023-07-28 15:00:00,189.93,189.95,189.78,189.87,11396.0,177.5864,177.6051,177.4462,177.5303,11396.0
2023-07-28 15:10:00,189.94,190.25,189.85,190.06,20513.0,177.5958,177.8856,177.5116,177.708,20513.0
2023-07-28 15:20:00,190.11,190.31,190.03,190.04,17050.0,177.7547,177.9417,177.6799,177.6893,17050.0
2023-07-28 15:30:00,190.07,190.17,189.75,189.84,23784.0,177.7173,177.8108,177.4181,177.5023,23784.0
2023-07-28 15:40:00,189.88,189.88,189.42,189.51,29357.0,177.5397,177.5397,177.1096,177.1937,29357.0
2023-07-28 15:50:00,189.45,189.61,188.94,188.99,169874.0,177.1376,177.2872,176.6608,176.7075,169874.0
2023-07-31 09:30:00,189.34,190.72,189.0,190.51,63548.0,177.0348,178.3251,176.7169,178.1287,63548.0
2023-07-31 09:40:00,190.58,191.54,190.06,191.23,72892.0,178.1942,179.0918,177.708,178.8019,72892.0
2023-07-31 09:50:00,191.29,191.69,189.99,190.29,44176.0,178.858,179.232,177.6425,177.923,44176.0
2023-07-31 10:00:00,190.43,191.22,190.3,190.9,25481.0,178.0539,178.7926,177.9324,178.4934,25481.0
2023-07-31 10:10:00,190.9,191.16,190.39,190.83,25332.0,178.4934,178.7365,178.0165,178.4279,25332.0
2023-07-31 10:20:00,190.89,191.58,190.89,191.54,22995.0,178.484,179.1292,178.484,179.0918,22995.0
2023-07-31 10:30:00,191.56,191.63,191.1,191.23,33557.0,179.1105,179.1759,178.6804,178.8019,33557.0
2023-07-31 10:40:00,191.25,191.39,190.65,190.9,33599.0,178.8206,178.9515,178.2596,178.4934,33599.0
2023-07-31 10:50:00,190.83,191.17,190.6,190.78,13111.0,178.4279,178.7458,178.2129,178.3812,13111.0
2023-07-31 11:00:00,190.8,190.89,190.42,190.83,13884.0,178.3999,178.484,178.0446,178.4279,13884.0
2023-07-31 11:10:00,190.85,191.11,190.71,190.78,11440.0,178.4466,178.6897,178.3157,178.3812,11440.0
2023-07-31 11:20:00,190.79,191.16,190.53,191.15,7584.0,178.3905,178.7365,178.1474,178.7271,7584.0
2023-07-31 11:30:00,191.16,191.32,190.84,190.95,20295.0,178.7365,178.8861,178.4373,178.5401,20295.0
2023-07-31 11:40:00,191.0,191.02,190.8,190.8,21176.0,178.5869,178.6056,178.3999,178.3999,21176.0
2023-07-31 11:50:00,190.91,190.94,190.47,190.56,21099.0,178.5027,178.5308,178.0913,178.1755,21099.0
2023-07-31 12:00:00,190.55,190.8,190.48,190.56,8685.0,178.1661,178.3999,178.1007,178.1755,8685.0
2023-07-31 12:10:00,190.5,190.75,190.23,190.45,35390.0,178.1194,178.3531,177.8669,178.0726,35390.0
2023-07-31 12:20:00,190.45,190.45,190.21,190.28,9416.0,178.0726,178.0726,177.8482,177.9137,9416.0
2023-07-31 12:30:00,190.28,190.34,189.81,190.05,32151.0,177.9137,177.9698,177.4742,177.6986,32151.0
2023-07-31 12:40:00,189.96,190.35,189.86,189.98,18984.0,177.6145,177.9791,177.521,177.6332,18984.0
2023-07-31 12:50:00,189.98,190.14,189.94,190.02,8979.0,177.6332,177.7828,177.5958,177.6706,8979.0
2023-07-31 13:00:00,190.01,190.1,189.75,190.02,23433.0,177.6612,177.7454,177.4181,177.6706,23433.0
2023-07-31 13:10:00,190.04,190.22,189.94,190.22,12002.0,177.6893,177.8576,177.5958,177.8576,12002.0
2023-07-31 13:20:00,190.23,190.29,189.9,190.19,24146.0,177.8669,177.923,177.5584,177.8295,24146.0
2023-07-31 13:30:00,190.19,190.62,190.14,190.48,9646.0,177.8295,178.2316,177.7828,178.1007,9646.0
2023-07-31 13:40:00,190.48,190.49,190.16,190.25,12310.0,178.1007,178.11,177.8015,177.8856,12310.0
2023-07-31 13:50:00,190.28,190.29,190.05,190.05,19283.0,177.9137,177.923,177.6986,177.6986,19283.0
2023-07-31 14:00:00,190.11,190.17,189.76,189.82,10326.0,177.7547,177.8108,177.4275,177.4836,10326.0
2023-07-31 14:10:00,189.81,190.21,189.8,190.09,19523.0,177.4742,177.8482,177.4649,177.736,19523.0
2023-07-31 14:20:00,190.0,190.11,189.91,190.11,13488.0,177.6519,177.7547,177.5677,177.7547,13488.0
2023-07-31 14:30:00,190.14,190.29,190.09,190.21,10890.0,177.7828,177.923,177.736,177.8482,10890.0
2023-07-31 14:40:00,190.2,190.23,190.01,190.01,13972.0,177.8389,177.8669,177.6612,177.6612,13972.0
2023-07-31 14:50:00,190.06,190.16,189.99,190.02,21376.0,177.708,177.8015,177.6425,177.6706,21376.0
2023-07-31 15:00:00,190.07,190.2,189.93,190.15,10530.0,177.7173,177.8389,177.5864,177.7921,10530.0
2023-07-31 15:10:00,190.18,190.43,190.06,190.34,11587.0,177.8202,178.0539,177.708,177.9698,11587.0
2023-07-31 15:20:00,190.47,190.47,190.02,190.12,20706.0,178.0913,178.0913,177.6706,177.7641,20706.0
2023-07-31 15:30:00,190.11,190.3,189.78,189.82,22024.0,177.7547,177.9324,177.4462,177.4836,22024.0
2023-07-31 15:40:00,189.83,190.23,189.81,189.85,36429.0,177.4929,177.8669,177.4742,177.5116,36429.0
2023-07-31 15:50:00,189.96,190.43,189.71,190.39,151976.0,177.6145,178.0539,177.3807,178.0165,151976.0
2023-08-01 09:30:00,190.75,192.03,190.33,190.33,110513.0,178.3531,179.5499,177.9604,177.9604,110513.0
2023-08-01 09:40:00,190.42,190.85,189.66,190.59,56513.0,178.0446,178.4466,177.334,178.2035,56513.0
2023-08-01 09:50:00,190.7,190.85,190.11,190.72,25958.0,178.3064,178.4466,177.7547,178.3251,25958.0
2023-08-01 10:00:00,190.54,191.0,189.93,190.24,37070.0,178.1568,178.5869,177.5864,177.8763,37070.0
2023-08-01 10:10:00,190.17,190.83,190.03,190.62,28250.0,177.8108,178.4279,177.6799,178.2316,28250.0
2023-08-01 10:20:00,190.69,191.03,190.39,190.55,45954.0,178.297,178.6149,178.0165,178.1661,45954.0
2023-08-01 10:30:00,190.56,190.82,190.33,190.62,19017.0,178.1755,178.4186,177.9604,178.2316,19017.0
2023-08-01 10:40:00,190.7,191.16,190.55,191.16,26161.0,178.3064,178.7365,178.1661,178.7365,26161.0
2023-08-01 10:50:00,191.15,191.47,191.04,191.33,83379.0,178.7271,179.0263,178.6243,178.8954,83379.0
2023-08-01 11:00:00,191.34,191.7,191.1,191.44,23117.0,178.9048,179.2414,178.6804,178.9983,23117.0
2023-08-01 11:10:00,191.41,191.95,191.32,191.78,53604.0,178.9702,179.4751,178.8861,179.3162,53604.0
2023-08-01 11:20:00,191.78,191.79,191.35,191.52,41637.0,179.3162,179.3255,178.9141,179.0731,41637.0
2023-08-01 11:30:00,191.5,191.71,191.28,191.71,26412.0,179.0544,179.2507,178.8487,179.2507,26412.0
2023-08-01 11:40:00,191.7,191.76,191.48,191.66,23139.0,179.2414,179.2975,179.0357,179.204,23139.0
2023-08-01 11:50:00,191.59,191.64,191.18,191.29,30735.0,179.1385,179.1853,178.7552,178.858,30735.0
2023-08-01 12:00:00,191.21,191.45,191.09,191.45,20380.0,178.7832,179.0076,178.671,179.0076,20380.0
2023-08-01 12:10:00,191.47,191.6,191.33,191.41,8443.0,179.0263,179.1479,178.8954,178.9702,8443.0
2023-08-01 12:20:00,191.47,191.56,191.34,191.48,10139.0,179.0263,179.1105,178.9048,179.0357,10139.0
2023-08-01 12:30:00,191.5,191.51,191.12,191.24,35326.0,179.0544,179.0637,178.6991,178.8113,35326.0
2023-08-01 12:40:00,191.28,191.48,191.19,191.4,14822.0,178.8487,179.0357,178.7645,178.9609,14822.0
2023-08-01 12:50:00,191.37,191.79,191.3,191.53,68328.0,178.9328,179.3255,178.8674,179.0824,68328.0
2023-08-01 13:00:00,191.52,191.59,191.31,191.39,25688.0,179.0731,179.1385,178.8767,178.9515,25688.0
2023-08-01 13:10:00,191.48,191.6,191.35,191.49,12809.0,179.0357,179.1479,178.9141,179.045,12809.0
2023-08-01 13:20:00,191.45,191.5,191.19,191.37,31298.0,179.0076,179.0544,178.7645,178.9328,31298.0
2023-08-01 13:30:00,191.37,191.73,191.25,191.73,51655.0,178.9328,179.2694,178.8206,179.2694,51655.0
2023-08-01 13:40:00,191.66,192.35,191.54,192.31,19441.0,179.204,179.8491,179.0918,179.8117,19441.0
2023-08-01 13:50:00,192.3,192.31,191.58,191.79,40512.0,179.8024,179.8117,179.1292,179.3255,40512.0
2023-08-01 14:00:00,191.79,191.81,191.43,191.69,11195.0,179.3255,179.3442,178.9889,179.232,11195.0
2023-08-01 14:10:00,191.68,191.74,191.52,191.7,33856.0,179.2227,179.2788,179.0731,179.2414,33856.0
2023-08-01 14:20:00,191.67,191.68,191.47,191.53,19257.0,179.2133,179.2227,179.0263,179.0824,19257.0
2023-08-01 14:30:00,191.53,191.75,191.52,191.63,41834.0,179.0824,179.2881,179.0731,179.1759,41834.0
2023-08-01 14:40:00,191.61,191.7,191.38,191.5,31347.0,179.1572,179.2414,178.9422,179.0544,31347.0
2023-08-01 14:50:00,191.52,191.88,191.48,191.78,24718.0,179.0731,179.4097,179.0357,179.3162,24718.0
2023-08-01 15:00:00,191.78,191.81,191.53,191.53,38874.0,179.3162,179.3442,179.0824,179.0824,38874.0
2023-08-01 15:10:00,191.58,191.72,191.53,191.65,39146.0,179.1292,179.2601,179.0824,179.1946,39146.0
2023-08-01 15:20:00,191.63,191.68,191.37,191.53,20630.0,179.1759,179.2227,178.9328,179.0824,20630.0
2023-08-01 15:30:00,191.48,191.72,191.38,191.38,62015.0,179.0357,179.2601,178.9422,178.9422,62015.0
2023-08-01 15:40:00,191.39,191.92,191.35,191.79,55107.0,178.9515,179.4471,178.9141,179.3255,55107.0
2023-08-01 15:50:00,191.75,191.78,191.24,191.29,142078.0,179.2881,179.3162,178.8113,178.858,142078.0
2023-08-02 09:30:00,190.17,191.28,189.32,191.27,57143.0,177.8108,178.8487,177.0161,178.8393,57143.0
2023-08-02 09:40:00,191.27,191.94,190.91,191.15,63913.0,178.8393,179.4658,178.5027,178.7271,63913.0
2023-08-02 09:50:00,191.15,191.4,190.7,190.7,16965.0,178.7271,178.9609,178.3064,178.3064,16965.0
2023-08-02 10:00:00,190.59,190.64,189.85,190.31,37086.0,178.2035,178.2503,177.5116,177.9417,37086.0
2023-08-02 10:10:00,190.28,191.14,190.02,190.33,46036.0,177.9137,178.7178,177.6706,177.9604,46036.0
2023-08-02 10:20:00,190.24,190.62,189.83,189.95,21345.0,177.8763,178.2316,177.4929,177.6051,21345.0
2023-08-02 10:30:00,190.02,190.38,189.6,190.38,30283.0,177.6706,178.0072,177.2779,178.0072,30283.0
2023-08-02 10:40:00,190.26,190.47,189.64,189.8,24874.0,177.895,178.0913,177.3153,177.4649,24874.0
2023-08-02 10:50:00,189.7,189.7,188.89,189.15,10616.0,177.3714,177.3714,176.614,176.8571,10616.0
2023-08-02 11:00:00,189.15,189.28,188.15,188.26,15745.0,176.8571,176.9787,175.9221,176.0249,15745.0
2023-08-02 11:10:00,188.45,188.69,188.13,188.17,7796.0,176.2026,176.427,175.9034,175.9408,7796.0
2023-08-02 11:20:00,188.17,188.85,188.17,188.79,12547.0,175.9408,176.5766,175.9408,176.5205,12547.0
2023-08-02 11:30:00,188.73,189.25,188.44,188.98,38820.0,176.4644,176.9506,176.1932,176.6982,38820.0
2023-08-02 11:40:00,189.04,189.23,188.74,189.23,25307.0,176.7543,176.9319,176.4738,176.9319,25307.0
2023-08-02 11:50:00,189.24,189.52,189.16,189.18,27381.0,176.9413,177.2031,176.8665,176.8852,27381.0
2023-08-02 12:00:00,189.3,189.44,189.09,189.36,20896.0,176.9974,177.1283,176.801,177.0535,20896.0
2023-08-02 12:10:00,189.25,189.57,189.16,189.55,15966.0,176.9506,177.2498,176.8665,177.2311,15966.0
2023-08-02 12:20:00,189.54,189.62,189.34,189.53,15234.0,177.2218,177.2966,177.0348,177.2124,15234.0
2023-08-02 12:30:00,189.48,189.75,189.45,189.66,9943.0,177.1657,177.4181,177.1376,177.334,9943.0
2023-08-02 12:40:00,189.61,190.3,189.47,190.16,14424.0,177.2872,177.9324,177.1563,177.8015,14424.0
2023-08-02 12:50:00,190.13,190.47,189.82,190.03,40420.0,177.7734,178.0913,177.4836,177.6799,40420.0
2023-08-02 13:00:00,189.96,190.05,189.66,189.82,12132.0,177.6145,177.6986,177.334,177.4836,12132.0
2023-08-02 13:10:00,189.84,190.12,189.83,190.05,18473.0,177.5023,177.7641,177.4929,177.6986,18473.0
2023-08-02 13:20:00,190.06,190.1,189.64,190.09,15245.0,177.708,177.7454,177.3153,177.736,15245.0
2023-08-02 13:30:00,190.1,190.38,189.95,189.96,15684.0,177.7454,178.0072,177.6051,177.6145,15684.0
2023-08-02 13:40:00,190.01,190.18,189.88,190.13,9076.0,177.6612,177.8202,177.5397,177.7734,9076.0
2023-08-02 13:50:00,190.07,190.16,189.79,190.13,10058.0,177.7173,177.8015,177.4555,177.7734,10058.0
2023-08-02 14:00:00,190.08,190.21,189.96,190.12,102918.0,177.7267,177.8482,177.6145,177.7641,102918.0
2023-08-02 14:10:00,190.16,190.45,189.97,190.31,28550.0,177.8015,178.0726,177.6238,177.9417,28550.0
2023-08-02 14:20:00,190.29,190.85,190.27,190.75,42513.0,177.923,178.4466,177.9043,178.3531,42513.0
2023-08-02 14:30:00,190.75,190.87,190.45,190.56,63482.0,178.3531,178.4653,178.0726,178.1755,63482.0
2023-08-02 14:40:00,190.59,190.86,190.34,190.86,13419.0,178.2035,178.456,177.9698,178.456,13419.0
2023-08-02 14:50:00,190.82,191.0,190.81,190.87,34363.0,178.4186,178.5869,178.4092,178.4653,34363.0
2023-08-02 15:00:00,190.92,191.0,190.68,190.95,151251.0,178.5121,178.5869,178.2877,178.5401,151251.0
2023-08-02 15:10:00,191.0,191.03,190.66,190.82,16410.0,178.5869,178.6149,178.269,178.4186,16410.0
2023-08-02 15:20:00,190.82,191.06,190.66,191.03,66408.0,178.4186,178.643,178.269,178.6149,66408.0
2023-08-02 15:30:00,191.0,191.09,190.88,190.93,49983.0,178.5869,178.671,178.4747,178.5214,49983.0
2023-08-02 15:40:00,190.98,191.12,190.83,190.96,88615.0,178.5682,178.6991,178.4279,178.5495,88615.0
2023-08-02 15:50:00,190.97,191.01,190.59,190.63,206226.0,178.5588,178.5962,178.2035,178.2409,206226.0
2023-08-03 09:30:00,189.34,190.3,188.27,189.56,47153.0,177.0348,177.9324,176.0343,177.2405,47153.0
2023-08-03 09:40:00,189.47,189.5,187.87,188.61,21974.0,177.1563,177.1844,175.6603,176.3522,21974.0
2023-08-03 09:50:00,188.5,188.9,187.41,187.93,43311.0,176.2493,176.6234,175.2302,175.7164,43311.0
2023-08-03 10:00:00,187.95,188.39,187.55,187.96,103755.0,175.7351,176.1465,175.3611,175.7444,103755.0
2023-08-03 10:10:00,187.97,188.03,187.15,187.51,27644.0,175.7538,175.8099,174.9871,175.3237,27644.0
2023-08-03 10:20:00,187.55,187.9,187.3,187.3,38066.0,175.3611,175.6883,175.1273,175.1273,38066.0
2023-08-03 10:30:00,187.28,187.29,186.16,186.38,29517.0,175.1086,175.118,174.0614,174.2671,29517.0
2023-08-03 10:40:00,186.24,187.05,185.91,185.97,28764.0,174.1362,174.8936,173.8277,173.8838,28764.0
2023-08-03 10:50:00,185.92,185.93,184.87,184.88,76424.0,173.837,173.8464,172.8553,172.8646,76424.0
2023-08-03 11:00:00,184.82,185.39,184.74,184.88,33423.0,172.8085,173.3415,172.7337,172.8646,33423.0
2023-08-03 11:10:00,184.93,185.0,184.25,184.31,98340.0,172.9114,172.9768,172.2756,172.3317,98340.0
2023-08-03 11:20:00,184.31,184.52,184.13,184.25,26981.0,172.3317,172.528,172.1634,172.2756,26981.0
2023-08-03 11:30:00,184.28,184.53,184.07,184.38,23565.0,172.3036,172.5374,172.1073,172.3971,23565.0
2023-08-03 11:40:00,184.33,184.52,183.82,183.89,21229.0,172.3504,172.528,171.8735,171.939,21229.0
2023-08-03 11:50:00,183.83,184.35,183.81,184.26,17945.0,171.8829,172.3691,171.8642,172.2849,17945.0
2023-08-03 12:00:00,184.17,184.32,183.91,184.32,17585.0,172.2008,172.341,171.9577,172.341,17585.0
2023-08-03 12:10:00,184.32,184.43,184.16,184.43,22054.0,172.341,172.4439,172.1914,172.4439,22054.0
2023-08-03 12:20:00,184.48,184.58,184.1,184.49,41176.0,172.4906,172.5841,172.1353,172.5,41176.0
2023-08-03 12:30:00,184.59,184.97,184.57,184.95,43025.0,172.5935,172.9488,172.5748,172.9301,43025.0
2023-08-03 12:40:00,184.95,185.05,184.63,184.81,22601.0,172.9301,173.0236,172.6309,172.7992,22601.0
2023-08-03 12:50:00,184.81,184.98,184.62,184.71,16202.0,172.7992,172.9581,172.6215,172.7057,16202.0
2023-08-03 13:00:00,184.75,185.03,184.25,184.56,32031.0,172.7431,173.0049,172.2756,172.5654,32031.0
2023-08-03 13:10:00,184.57,184.64,184.44,184.5,18804.0,172.5748,172.6402,172.4532,172.5093,18804.0
2023-08-03 13:20:00,184.48,184.63,184.39,184.51,32112.0,172.4906,172.6309,172.4065,172.5187,32112.0
2023-08-03 13:30:00,184.54,184.9,184.47,184.89,29381.0,172.5467,172.8833,172.4813,172.874,29381.0
2023-08-03 13:40:00,184.78,184.78,184.33,184.33,7691.0,172.7711,172.7711,172.3504,172.3504,7691.0
2023-08-03 13:50:00,184.37,184.57,184.21,184.26,17537.0,172.3878,172.5748,172.2382,172.2849,17537.0
2023-08-03 14:00:00,184.27,184.58,184.22,184.58,11754.0,172.2943,172.5841,172.2475,172.5841,11754.0
2023-08-03 14:10:00,184.54,184.71,184.2,184.26,13441.0,172.5467,172.7057,172.2288,172.2849,13441.0
2023-08-03 14:20:00,184.22,184.29,184.07,184.12,16108.0,172.2475,172.313,172.1073,172.154,16108.0
2023-08-03 14:30:00,184.15,184.25,183.68,184.15,25873.0,172.1821,172.2756,171.7426,172.1821,25873.0
2023-08-03 14:40:00,184.21,184.73,184.18,184.65,20802.0,172.2382,172.7244,172.2101,172.6496,20802.0
2023-08-03 14:50:00,184.69,185.22,184.62,185.12,36629.0,172.687,173.1825,172.6215,173.089,36629.0
2023-08-03 15:00:00,185.09,185.59,184.92,185.41,22344.0,173.061,173.5285,172.902,173.3602,22344.0
2023-08-03 15:10:00,185.48,185.65,185.15,185.22,26457.0,173.4256,173.5846,173.1171,173.1825,26457.0
2023-08-03 15:20:00,185.17,185.39,185.1,185.19,25237.0,173.1358,173.3415,173.0703,173.1545,25237.0
2023-08-03 15:30:00,185.19,185.65,185.14,185.61,52799.0,173.1545,173.5846,173.1077,173.5472,52799.0
2023-08-03 15:40:00,185.61,185.63,184.73,184.78,62454.0,173.5472,173.5659,172.7244,172.7711,62454.0
2023-08-03 15:50:00,184.81,186.25,184.81,185.74,233127.0,172.7992,174.1456,172.7992,173.6687,233127.0
2023-08-04 09:30:00,184.17,186.83,183.35,186.34,41082.0,172.2008,174.6879,171.434,174.2297,41082.0
2023-08-04 09:40:00,186.3,186.8,185.93,186.67,25828.0,174.1923,174.6598,173.8464,174.5383,25828.0
2023-08-04 09:50:00,186.51,187.32,186.05,186.52,48631.0,174.3887,175.146,173.9586,174.398,48631.0
2023-08-04 10:00:00,186.52,186.75,186.24,186.5,17690.0,174.398,174.6131,174.1362,174.3793,17690.0
2023-08-04 10:10:00,186.54,187.25,186.39,186.42,59711.0,174.4167,175.0806,174.2765,174.3045,59711.0
2023-08-04 10:20:00,186.62,187.13,186.43,187.1,21655.0,174.4915,174.9684,174.3139,174.9403,21655.0
2023-08-04 10:30:00,187.16,187.21,186.65,186.84,19804.0,174.9964,175.0432,174.5196,174.6972,19804.0
2023-08-04 10:40:00,186.92,187.75,186.92,187.32,18545.0,174.772,175.5481,174.772,175.146,18545.0
2023-08-04 10:50:00,187.36,187.44,187.21,187.22,17757.0,175.1834,175.2582,175.0432,175.0525,17757.0
2023-08-04 11:00:00,187.28,187.76,187.27,187.56,10882.0,175.1086,175.5574,175.0993,175.3704,10882.0
2023-08-04 11:10:00,187.56,187.71,187.3,187.31,19137.0,175.3704,175.5107,175.1273,175.1367,19137.0
2023-08-04 11:20:00,187.36,187.8,187.16,187.2,32286.0,175.1834,175.5948,174.9964,175.0338,32286.0
2023-08-04 11:30:00,187.17,187.17,186.52,186.63,18405.0,175.0058,175.0058,174.398,174.5009,18405.0
2023-08-04 11:40:00,186.59,187.11,186.59,186.98,20918.0,174.4635,174.9497,174.4635,174.8281,20918.0
2023-08-04 11:50:00,186.93,186.93,186.22,186.23,13011.0,174.7814,174.7814,174.1175,174.1269,13011.0
2023-08-04 12:00:00,186.16,186.74,186.08,186.73,13541.0,174.0614,174.6037,173.9866,174.5944,13541.0
2023-08-04 12:10:00,186.74,187.08,186.74,187.06,11851.0,174.6037,174.9216,174.6037,174.9029,11851.0
2023-08-04 12:20:00,186.99,187.34,186.99,187.22,10212.0,174.8375,175.1647,174.8375,175.0525,10212.0
2023-08-04 12:30:00,187.23,187.45,187.12,187.45,10018.0,175.0619,175.2676,174.959,175.2676,10018.0
2023-08-04 12:40:00,187.44,187.62,187.37,187.52,12460.0,175.2582,175.4265,175.1928,175.333,12460.0
2023-08-04 12:50:00,187.5,187.51,187.25,187.45,9350.0,175.3143,175.3237,175.0806,175.2676,9350.0
2023-08-04 13:00:00,187.47,187.51,187.22,187.43,16996.0,175.2863,175.3237,175.0525,175.2489,16996.0
2023-08-04 13:10:00,187.49,187.57,186.81,186.81,15374.0,175.305,175.3798,174.6692,174.6692,15374.0
2023-08-04 13:20:00,186.73,186.74,185.75,185.79,35433.0,174.5944,174.6037,173.6781,173.7155,35433.0
2023-08-04 13:30:00,185.83,186.24,185.83,186.09,16314.0,173.7529,174.1362,173.7529,173.996,16314.0
2023-08-04 13:40:00,186.09,186.24,185.89,185.91,27244.0,173.996,174.1362,173.809,173.8277,27244.0
2023-08-04 13:50:00,185.93,185.97,185.65,185.7,38842.0,173.8464,173.8838,173.5846,173.6313,38842.0
2023-08-04 14:00:00,185.7,185.84,185.06,185.06,31568.0,173.6313,173.7622,173.0329,173.0329,31568.0
2023-08-04 14:10:00,185.06,185.2,184.62,184.68,16213.0,173.0329,173.1638,172.6215,172.6776,16213.0
2023-08-04 14:20:00,184.77,184.77,184.37,184.37,18376.0,172.7618,172.7618,172.3878,172.3878,18376.0
2023-08-04 14:30:00,184.37,184.55,184.21,184.47,22967.0,172.3878,172.5561,172.2382,172.4813,22967.0
2023-08-04 14:40:00,184.45,184.54,184.16,184.46,22544.0,172.4626,172.5467,172.1914,172.4719,22544.0
2023-08-04 14:50:00,184.49,184.68,184.43,184.65,21295.0,172.5,172.6776,172.4439,172.6496,21295.0
2023-08-04 15:00:00,184.64,184.89,184.5,184.51,23890.0,172.6402,172.874,172.5093,172.5187,23890.0
2023-08-04 15:10:00,184.48,184.81,184.42,184.59,34052.0,172.4906,172.7992,172.4345,172.5935,34052.0
2023-08-04 15:20:00,184.54,184.58,184.27,184.48,26745.0,172.5467,172.5841,172.2943,172.4906,26745.0
2023-08-04 15:30:00,184.45,184.6,184.3,184.59,36769.0,172.4626,172.6028,172.3223,172.5935,36769.0
2023-08-04 15:40:00,184.64,185.03,184.59,184.88,39182.0,172.6402,173.0049,172.5935,172.8646,39182.0
2023-08-04 15:50:00,184.87,185.12,184.76,184.86,113294.0,172.8553,173.089,172.7524,172.8459,113294.0
2023-08-07 09:30:00,185.0,186.01,184.33,184.33,41060.0,172.9768,173.9212,172.3504,172.3504,41060.0
2023-08-07 09:40:00,184.49,185.06,183.9,183.94,6041.0,172.5,173.0329,171.9483,171.9857,6041.0
2023-08-07 09:50:00,183.92,184.89,183.91,184.83,19158.0,171.967,172.874,171.9577,172.8179,19158.0
2023-08-07 10:00:00,184.78,185.02,184.13,184.5,26929.0,172.7711,172.9955,172.1634,172.5093,26929.0
2023-08-07 10:10:00,184.5,184.5,183.83,184.01,30314.0,172.5093,172.5093,171.8829,172.0512,30314.0
2023-08-07 10:20:00,184.18,184.3,183.9,184.24,14834.0,172.2101,172.3223,171.9483,172.2662,14834.0
2023-08-07 10:30:00,184.24,184.42,183.7,183.88,30017.0,172.2662,172.4345,171.7613,171.9296,30017.0
2023-08-07 10:40:00,183.87,183.89,183.46,183.68,19797.0,171.9203,171.939,171.5369,171.7426,19797.0
2023-08-07 10:50:00,183.6,184.1,183.31,183.31,27048.0,171.6678,172.1353,171.3966,171.3966,27048.0
2023-08-07 11:00:00,183.37,184.08,183.31,183.76,13980.0,171.4527,172.1166,171.3966,171.8174,13980.0
2023-08-07 11:10:00,183.77,184.0,183.65,183.69,13568.0,171.8268,172.0418,171.7146,171.752,13568.0
2023-08-07 11:20:00,183.78,183.87,183.52,183.59,14697.0,171.8361,171.9203,171.593,171.6584,14697.0
2023-08-07 11:30:00,183.59,183.66,183.28,183.66,43468.0,171.6584,171.7239,171.3686,171.7239,43468.0
2023-08-07 11:40:00,183.67,183.83,183.48,183.61,10904.0,171.7333,171.8829,171.5556,171.6771,10904.0
2023-08-07 11:50:00,183.47,183.57,183.25,183.25,16772.0,171.5462,171.6397,171.3405,171.3405,16772.0
2023-08-07 12:00:00,183.25,183.66,183.21,183.58,11484.0,171.3405,171.7239,171.3031,171.6491,11484.0
2023-08-07 12:10:00,183.54,183.71,183.41,183.42,21920.0,171.6117,171.7707,171.4901,171.4995,21920.0
2023-08-07 12:20:00,183.38,183.45,183.06,183.14,12235.0,171.4621,171.5275,171.1629,171.2377,12235.0
2023-08-07 12:30:00,183.21,183.6,183.2,183.35,10382.0,171.3031,171.6678,171.2938,171.434,10382.0
2023-08-07 12:40:00,183.38,183.43,182.9,183.03,29349.0,171.4621,171.5088,171.0133,171.1348,29349.0
2023-08-07 12:50:00,183.0,183.18,182.91,182.97,8398.0,171.1068,171.2751,171.0226,171.0787,8398.0
2023-08-07 13:00:00,182.96,183.16,182.91,183.0,9144.0,171.0694,171.2564,171.0226,171.1068,9144.0
2023-08-07 13:10:00,183.01,183.1,182.62,182.68,27898.0,171.1161,171.2003,170.7515,170.8076,27898.0
2023-08-07 13:20:00,182.73,183.0,182.59,182.66,21689.0,170.8543,171.1068,170.7234,170.7889,21689.0
2023-08-07 13:30:00,182.62,182.87,182.58,182.82,18375.0,170.7515,170.9852,170.7141,170.9385,18375.0
2023-08-07 13:40:00,182.93,182.94,182.44,182.55,12422.0,171.0413,171.0507,170.5832,170.686,12422.0
2023-08-07 13:50:00,182.53,182.59,182.43,182.5,14421.0,170.6673,170.7234,170.5738,170.6393,14421.0
2023-08-07 14:00:00,182.57,182.71,182.5,182.66,12027.0,170.7047,170.8356,170.6393,170.7889,12027.0
2023-08-07 14:10:00,182.67,182.71,182.52,182.59,16470.0,170.7982,170.8356,170.658,170.7234,16470.0
2023-08-07 14:20:00,182.59,182.6,182.27,182.27,19875.0,170.7234,170.7328,170.4242,170.4242,19875.0
2023-08-07 14:30:00,182.26,182.51,182.24,182.32,8342.0,170.4149,170.6486,170.3962,170.471,8342.0
2023-08-07 14:40:00,182.38,182.67,182.3,182.64,32524.0,170.5271,170.7982,170.4523,170.7702,32524.0
2023-08-07 14:50:00,182.67,183.08,182.67,182.93,16265.0,170.7982,171.1816,170.7982,171.0413,16265.0
2023-08-07 15:00:00,183.0,183.46,182.95,183.43,16400.0,171.1068,171.5369,171.06,171.5088,16400.0
2023-08-07 15:10:00,183.48,183.51,183.22,183.36,14395.0,171.5556,171.5836,171.3125,171.4434,14395.0
2023-08-07 15:20:00,183.42,183.62,183.37,183.62,23443.0,171.4995,171.6865,171.4527,171.6865,23443.0
2023-08-07 15:30:00,183.59,184.45,183.58,184.25,70777.0,171.6584,172.4626,171.6491,172.2756,70777.0
2023-08-07 15:40:00,184.25,184.38,183.87,183.89,70134.0,172.2756,172.3971,171.9203,171.939,70134.0
2023-08-07 15:50:00,183.78,183.84,183.46,183.55,98981.0,171.8361,171.8922,171.5369,171.621,98981.0
2023-08-08 09:30:00,182.2,182.84,181.88,182.21,114690.0,170.3588,170.9572,170.0596,170.3681,114690.0
2023-08-08 09:40:00,182.25,182.7,182.12,182.12,47217.0,170.4055,170.8263,170.284,170.284,47217.0
2023-08-08 09:50:00,182.23,182.39,181.85,182.01,36756.0,170.3868,170.5364,170.0315,170.1811,36756.0
2023-08-08 10:00:00,182.01,182.12,181.5,181.99,21404.0,170.1811,170.284,169.7043,170.1624,21404.0
2023-08-08 10:10:00,182.03,182.04,180.95,180.95,16681.0,170.1998,170.2092,169.19,169.19,16681.0
2023-08-08 10:20:00,180.88,181.12,179.85,180.03,68543.0,169.1246,169.349,168.1615,168.3298,68543.0
2023-08-08 10:30:00,180.02,181.23,180.02,180.96,14105.0,168.3205,169.4518,168.3205,169.1994,14105.0
2023-08-08 10:40:00,180.87,181.48,180.85,181.3,8666.0,169.1152,169.6856,169.0965,169.5173,8666.0
2023-08-08 10:50:00,181.22,181.33,181.06,181.16,11990.0,169.4425,169.5453,169.2929,169.3864,11990.0
2023-08-08 11:00:00,181.3,181.73,181.27,181.73,18215.0,169.5173,169.9193,169.4892,169.9193,18215.0
2023-08-08 11:10:00,181.73,182.08,181.64,181.8,29178.0,169.9193,170.2466,169.8352,169.9848,29178.0
2023-08-08 11:20:00,181.86,182.03,181.49,181.54,17953.0,170.0409,170.1998,169.6949,169.7417,17953.0
2023-08-08 11:30:00,181.48,181.74,181.36,181.4,86783.0,169.6856,169.9287,169.5734,169.6108,86783.0
2023-08-08 11:40:00,181.38,181.9,181.19,181.71,57337.0,169.5921,170.0783,169.4144,169.9006,57337.0
2023-08-08 11:50:00,181.69,181.72,181.25,181.25,15477.0,169.8819,169.91,169.4705,169.4705,15477.0
2023-08-08 12:00:00,181.28,181.48,181.17,181.27,13985.0,169.4986,169.6856,169.3957,169.4892,13985.0
2023-08-08 12:10:00,181.25,181.6,181.19,181.49,10451.0,169.4705,169.7978,169.4144,169.6949,10451.0
2023-08-08 12:20:00,181.52,181.52,181.29,181.49,23872.0,169.723,169.723,169.5079,169.6949,23872.0
2023-08-08 12:30:00,181.58,181.8,181.44,181.5,24373.0,169.7791,169.9848,169.6482,169.7043,24373.0
2023-08-08 12:40:00,181.46,181.9,181.46,181.9,18873.0,169.6669,170.0783,169.6669,170.0783,18873.0
2023-08-08 12:50:00,181.92,181.97,181.61,181.68,7550.0,170.097,170.1437,169.8071,169.8726,7550.0
2023-08-08 13:00:00,181.7,181.87,181.62,181.68,12127.0,169.8913,170.0502,169.8165,169.8726,12127.0
2023-08-08 13:10:00,181.72,182.51,181.56,182.51,25361.0,169.91,170.6486,169.7604,170.6486,25361.0
2023-08-08 13:20:00,182.51,182.56,181.95,182.09,11948.0,170.6486,170.6954,170.125,170.2559,11948.0
2023-08-08 13:30:00,182.14,182.29,181.85,182.0,19715.0,170.3027,170.4429,170.0315,170.1718,19715.0
2023-08-08 13:40:00,182.03,182.34,182.03,182.3,10813.0,170.1998,170.4897,170.1998,170.4523,10813.0
2023-08-08 13:50:00,182.2,182.3,181.84,181.84,11953.0,170.3588,170.4523,170.0222,170.0222,11953.0
2023-08-08 14:00:00,181.82,182.17,181.75,182.05,14600.0,170.0035,170.3307,169.938,170.2185,14600.0
2023-08-08 14:10:00,182.09,182.58,182.08,182.56,16937.0,170.2559,170.7141,170.2466,170.6954,16937.0
2023-08-08 14:20:00,182.55,182.67,182.4,182.59,14896.0,170.686,170.7982,170.5458,170.7234,14896.0
2023-08-08 14:30:00,182.6,182.91,182.6,182.82,10237.0,170.7328,171.0226,170.7328,170.9385,10237.0
2023-08-08 14:40:00,182.78,183.15,182.76,183.15,11009.0,170.9011,171.247,170.8824,171.247,11009.0
2023-08-08 14:50:00,183.18,183.65,183.18,183.5,19774.0,171.2751,171.7146,171.2751,171.5743,19774.0
2023-08-08 15:00:00,183.59,183.99,183.52,183.84,16937.0,171.6584,172.0325,171.593,171.8922,16937.0
2023-08-08 15:10:00,183.87,184.0,183.71,183.96,22682.0,171.9203,172.0418,171.7707,172.0044,22682.0
2023-08-08 15:20:00,183.95,184.59,183.89,184.53,29174.0,171.9951,172.5935,171.939,172.5374,29174.0
2023-08-08 15:30:00,184.49,184.54,184.32,184.45,35453.0,172.5,172.5467,172.341,172.4626,35453.0
2023-08-08 15:40:00,184.45,184.89,184.39,184.51,44151.0,172.4626,172.874,172.4065,172.5187,44151.0
2023-08-08 15:50:00,184.54,184.74,184.18,184.67,142072.0,172.5467,172.7337,172.2101,172.6683,142072.0
2023-08-09 09:30:00,183.93,184.58,183.47,183.96,22629.0,171.9764,172.5841,171.5462,172.0044,22629.0
2023-08-09 09:40:00,183.83,184.24,183.76,184.09,8389.0,171.8829,172.2662,171.8174,172.126,8389.0
2023-08-09 09:50:00,184.09,184.41,184.09,184.2,17438.0,172.126,172.4252,172.126,172.2288,17438.0
2023-08-09 10:00:00,184.23,184.31,183.92,183.92,6081.0,172.2569,172.3317,171.967,171.967,6081.0
2023-08-09 10:10:00,183.95,184.63,183.76,184.56,23103.0,171.9951,172.6309,171.8174,172.5654,23103.0
2023-08-09 10:20:00,184.63,185.5,184.53,185.21,44910.0,172.6309,173.4443,172.5374,173.1732,44910.0
2023-08-09 10:30:00,185.23,185.43,184.65,184.98,7433.0,173.1919,173.3789,172.6496,172.9581,7433.0
2023-08-09 10:40:00,184.98,185.85,184.96,185.61,9759.0,172.9581,173.7716,172.9394,173.5472,9759.0
2023-08-09 10:50:00,185.63,186.24,185.5,186.13,18632.0,173.5659,174.1362,173.4443,174.0334,18632.0
2023-08-09 11:00:00,186.36,186.55,186.23,186.55,17572.0,174.2484,174.4261,174.1269,174.4261,17572.0
2023-08-09 11:10:00,186.58,186.72,185.97,186.24,9921.0,174.4541,174.585,173.8838,174.1362,9921.0
2023-08-09 11:20:00,186.16,186.18,185.83,185.97,10048.0,174.0614,174.0801,173.7529,173.8838,10048.0
2023-08-09 11:30:00,185.87,185.87,185.27,185.51,14290.0,173.7903,173.7903,173.2293,173.4537,14290.0
2023-08-09 11:40:00,185.43,185.43,185.0,185.0,8224.0,173.3789,173.3789,172.9768,172.9768,8224.0
2023-08-09 11:50:00,185.0,185.04,184.38,184.56,11047.0,172.9768,173.0142,172.3971,172.5654,11047.0
2023-08-09 12:00:00,184.46,184.76,184.37,184.62,4880.0,172.4719,172.7524,172.3878,172.6215,4880.0
2023-08-09 12:10:00,184.5,184.74,184.43,184.49,6904.0,172.5093,172.7337,172.4439,172.5,6904.0
2023-08-09 12:20:00,184.5,184.81,184.42,184.74,7507.0,172.5093,172.7992,172.4345,172.7337,7507.0
2023-08-09 12:30:00,184.78,185.23,184.77,184.97,12575.0,172.7711,173.1919,172.7618,172.9488,12575.0
2023-08-09 12:40:00,184.98,185.19,184.98,185.13,6331.0,172.9581,173.1545,172.9581,173.0984,6331.0
2023-08-09 12:50:00,185.1,185.15,184.94,185.07,11971.0,173.0703,173.1171,172.9207,173.0423,11971.0
2023-08-09 13:00:00,184.99,185.66,184.99,185.59,24679.0,172.9675,173.5939,172.9675,173.5285,24679.0
2023-08-09 13:10:00,185.64,185.89,185.52,185.81,26894.0,173.5752,173.809,173.463,173.7342,26894.0
2023-08-09 13:20:00,185.9,185.95,185.78,185.83,11596.0,173.8183,173.8651,173.7061,173.7529,11596.0
2023-08-09 13:30:00,185.83,186.13,185.76,185.77,9582.0,173.7529,174.0334,173.6874,173.6968,9582.0
2023-08-09 13:40:00,185.81,185.94,185.67,185.75,12568.0,173.7342,173.8557,173.6033,173.6781,12568.0
2023-08-09 13:50:00,185.86,186.39,185.77,186.19,9744.0,173.7809,174.2765,173.6968,174.0895,9744.0
2023-08-09 14:00:00,186.22,186.72,186.1,186.65,10439.0,174.1175,174.585,174.0053,174.5196,10439.0
2023-08-09 14:10:00,186.67,186.83,186.58,186.72,16114.0,174.5383,174.6879,174.4541,174.585,16114.0
2023-08-09 14:20:00,186.71,186.77,186.6,186.71,11227.0,174.5757,174.6318,174.4728,174.5757,11227.0
2023-08-09 14:30:00,186.71,186.92,186.52,186.63,14724.0,174.5757,174.772,174.398,174.5009,14724.0
2023-08-09 14:40:00,186.65,186.78,186.4,186.69,17633.0,174.5196,174.6411,174.2858,174.557,17633.0
2023-08-09 14:50:00,186.59,186.9,186.49,186.84,11567.0,174.4635,174.7533,174.37,174.6972,11567.0
2023-08-09 15:00:00,186.81,186.85,186.62,186.73,19746.0,174.6692,174.7066,174.4915,174.5944,19746.0
2023-08-09 15:10:00,186.75,186.91,186.56,186.7,23940.0,174.6131,174.7627,174.4354,174.5663,23940.0
2023-08-09 15:20:00,186.7,187.2,186.7,186.93,14011.0,174.5663,175.0338,174.5663,174.7814,14011.0
2023-08-09 15:30:00,186.84,187.01,186.42,186.88,27999.0,174.6972,174.8562,174.3045,174.7346,27999.0
2023-08-09 15:40:00,186.82,187.03,186.43,186.53,59708.0,174.6785,174.8749,174.3139,174.4074,59708.0
2023-08-09 15:50:00,186.43,187.14,186.43,187.11,195004.0,174.3139,174.9777,174.3139,174.9497,195004.0
2023-08-10 09:30:00,187.17,188.06,187.11,187.75,56654.0,175.0058,175.8379,174.9497,175.5481,56654.0
2023-08-10 09:40:00,187.71,188.42,187.45,188.17,20232.0,175.5107,176.1745,175.2676,175.9408,20232.0
2023-08-10 09:50:00,188.37,188.39,187.42,187.77,26769.0,176.1278,176.1465,175.2395,175.5668,26769.0
2023-08-10 10:00:00,187.78,188.15,187.61,187.86,27392.0,175.5761,175.9221,175.4172,175.6509,27392.0
2023-08-10 10:10:00,187.91,188.34,187.88,188.24,45128.0,175.6977,176.0997,175.6696,176.0062,45128.0
2023-08-10 10:20:00,188.27,189.13,188.25,188.93,42091.0,176.0343,176.8384,176.0156,176.6514,42091.0
2023-08-10 10:30:00,188.93,189.33,188.83,189.23,35854.0,176.6514,177.0254,176.5579,176.9319,35854.0
2023-08-10 10:40:00,189.23,189.24,188.6,188.63,35255.0,176.9319,176.9413,176.3428,176.3709,35255.0
2023-08-10 10:50:00,188.65,188.84,188.42,188.74,29556.0,176.3896,176.5673,176.1745,176.4738,29556.0
2023-08-10 11:00:00,188.78,188.89,188.3,188.69,16059.0,176.5112,176.614,176.0623,176.427,16059.0
2023-08-10 11:10:00,188.67,188.93,188.27,188.66,16955.0,176.4083,176.6514,176.0343,176.3989,16955.0
2023-08-10 11:20:00,188.66,188.9,188.55,188.67,30414.0,176.3989,176.6234,176.2961,176.4083,30414.0
2023-08-10 11:30:00,188.79,188.91,188.58,188.58,20841.0,176.5205,176.6327,176.3241,176.3241,20841.0
2023-08-10 11:40:00,188.65,188.66,188.31,188.53,14535.0,176.3896,176.3989,176.0717,176.2774,14535.0
2023-08-10 11:50:00,188.5,188.56,188.16,188.43,10912.0,176.2493,176.3054,175.9314,176.1839,10912.0
2023-08-10 12:00:00,188.28,188.35,188.04,188.19,12267.0,176.0436,176.1091,175.8192,175.9595,12267.0
2023-08-10 12:10:00,188.16,188.5,188.05,188.49,26026.0,175.9314,176.2493,175.8286,176.24,26026.0
2023-08-10 12:20:00,188.45,188.57,188.18,188.5,43479.0,176.2026,176.3148,175.9501,176.2493,43479.0
2023-08-10 12:30:00,188.47,188.56,188.32,188.5,48871.0,176.2213,176.3054,176.081,176.2493,48871.0
2023-08-10 12:40:00,188.5,188.5,188.0,188.13,17524.0,176.2493,176.2493,175.7818,175.9034,17524.0
2023-08-10 12:50:00,188.02,188.09,187.84,188.0,25483.0,175.8005,175.866,175.6322,175.7818,25483.0
2023-08-10 13:00:00,188.07,188.13,187.66,187.88,6134.0,175.8473,175.9034,175.4639,175.6696,6134.0
2023-08-10 13:10:00,187.89,188.22,187.83,187.96,10705.0,175.679,175.9875,175.6229,175.7444,10705.0
2023-08-10 13:20:00,188.05,188.09,187.64,187.64,9375.0,175.8286,175.866,175.4452,175.4452,9375.0
2023-08-10 13:30:00,187.63,187.63,187.02,187.02,5683.0,175.4359,175.4359,174.8655,174.8655,5683.0
2023-08-10 13:40:00,187.08,187.27,186.79,187.27,19811.0,174.9216,175.0993,174.6505,175.0993,19811.0
2023-08-10 13:50:00,187.25,187.5,187.17,187.39,23118.0,175.0806,175.3143,175.0058,175.2115,23118.0
2023-08-10 14:00:00,187.43,187.56,187.15,187.49,14866.0,175.2489,175.3704,174.9871,175.305,14866.0
2023-08-10 14:10:00,187.51,187.64,187.16,187.37,50877.0,175.3237,175.4452,174.9964,175.1928,50877.0
2023-08-10 14:20:00,187.37,187.51,187.29,187.38,7772.0,175.1928,175.3237,175.118,175.2021,7772.0
2023-08-10 14:30:00,187.38,187.44,186.71,186.8,12402.0,175.2021,175.2582,174.5757,174.6598,12402.0
2023-08-10 14:40:00,186.77,186.77,186.5,186.55,8210.0,174.6318,174.6318,174.3793,174.4261,8210.0
2023-08-10 14:50:00,186.56,186.88,186.54,186.79,9344.0,174.4354,174.7346,174.4167,174.6505,9344.0
2023-08-10 15:00:00,186.81,186.82,186.5,186.82,7153.0,174.6692,174.6785,174.3793,174.6785,7153.0
2023-08-10 15:10:00,186.87,187.37,186.87,187.31,13307.0,174.7253,175.1928,174.7253,175.1367,13307.0
2023-08-10 15:20:00,187.35,187.51,187.09,187.14,22085.0,175.1741,175.3237,174.931,174.9777,22085.0
2023-08-10 15:30:00,187.09,187.22,186.79,186.98,26617.0,174.931,175.0525,174.6505,174.8281,26617.0
2023-08-10 15:40:00,186.93,187.27,186.8,187.1,48676.0,174.7814,175.0993,174.6598,174.9403,48676.0
2023-08-10 15:50:00,187.11,187.37,186.9,186.95,90996.0,174.9497,175.1928,174.7533,174.8001,90996.0
2023-08-11 09:30:00,185.83,186.94,185.82,186.03,20362.0,173.7529,174.7907,173.7435,173.9399,20362.0
2023-08-11 09:40:00,185.99,186.72,185.83,186.58,7394.0,173.9025,174.585,173.7529,174.4541,7394.0
2023-08-11 09:50:00,186.69,187.21,186.55,186.8,23393.0,174.557,175.0432,174.4261,174.6598,23393.0
2023-08-11 10:00:00,187.0,187.58,187.0,187.58,21826.0,174.8468,175.3891,174.8468,175.3891,21826.0
2023-08-11 10:10:00,187.59,187.89,187.43,187.74,10861.0,175.3985,175.679,175.2489,175.5387,10861.0
2023-08-11 10:20:00,187.9,187.9,187.25,187.37,29021.0,175.6883,175.6883,175.0806,175.1928,29021.0
2023-08-11 10:30:00,187.29,187.32,186.52,187.17,13891.0,175.118,175.146,174.398,175.0058,13891.0
2023-08-11 10:40:00,187.25,187.31,186.9,187.14,6514.0,175.0806,175.1367,174.7533,174.9777,6514.0
2023-08-11 10:50:00,187.07,187.07,186.68,186.89,9743.0,174.9123,174.9123,174.5476,174.744,9743.0
2023-08-11 11:00:00,186.93,186.93,186.56,186.75,13089.0,174.7814,174.7814,174.4354,174.6131,13089.0
2023-08-11 11:10:00,186.74,186.91,186.66,186.75,8703.0,174.6037,174.7627,174.5289,174.6131,8703.0
2023-08-11 11:20:00,186.78,187.29,186.63,187.06,24434.0,174.6411,175.118,174.5009,174.9029,24434.0
2023-08-11 11:30:00,187.1,187.1,186.65,186.78,14874.0,174.9403,174.9403,174.5196,174.6411,14874.0
2023-08-11 11:40:00,186.79,187.5,186.78,187.33,29058.0,174.6505,175.3143,174.6411,175.1554,29058.0
2023-08-11 11:50:00,187.31,187.36,187.05,187.22,10284.0,175.1367,175.1834,174.8936,175.0525,10284.0
2023-08-11 12:00:00,187.42,187.53,187.19,187.2,21941.0,175.2395,175.3424,175.0245,175.0338,21941.0
2023-08-11 12:10:00,187.22,187.27,187.05,187.05,4398.0,175.0525,175.0993,174.8936,174.8936,4398.0
2023-08-11 12:20:00,187.05,187.13,186.83,187.03,10541.0,174.8936,174.9684,174.6879,174.8749,10541.0
2023-08-11 12:30:00,187.06,187.09,186.9,187.03,11761.0,174.9029,174.931,174.7533,174.8749,11761.0
2023-08-11 12:40:00,187.01,187.01,186.69,186.73,5805.0,174.8562,174.8562,174.557,174.5944,5805.0
2023-08-11 12:50:00,186.71,186.78,186.49,186.75,16897.0,174.5757,174.6411,174.37,174.6131,16897.0
2023-08-11 13:00:00,186.76,187.05,186.7,186.8,13646.0,174.6224,174.8936,174.5663,174.6598,13646.0
2023-08-11 13:10:00,186.84,186.9,186.68,186.73,8300.0,174.6972,174.7533,174.5476,174.5944,8300.0
2023-08-11 13:20:00,186.73,187.04,186.7,187.04,9147.0,174.5944,174.8842,174.5663,174.8842,9147.0
2023-08-11 13:30:00,187.11,187.31,187.09,187.28,8611.0,174.9497,175.1367,174.931,175.1086,8611.0
2023-08-11 13:40:00,187.27,187.28,186.95,186.99,3378.0,175.0993,175.1086,174.8001,174.8375,3378.0
2023-08-11 13:50:00,186.94,187.03,186.8,187.03,17090.0,174.7907,174.8749,174.6598,174.8749,17090.0
2023-08-11 14:00:00,186.99,187.18,186.98,187.11,8096.0,174.8375,175.0151,174.8281,174.9497,8096.0
2023-08-11 14:10:00,187.07,187.14,187.01,187.09,5780.0,174.9123,174.9777,174.8562,174.931,5780.0
2023-08-11 14:20:00,187.09,187.43,187.09,187.28,12561.0,174.931,175.2489,174.931,175.1086,12561.0
2023-08-11 14:30:00,187.26,187.33,187.08,187.16,12752.0,175.0899,175.1554,174.9216,174.9964,12752.0
2023-08-11 14:40:00,187.12,187.3,187.12,187.25,14495.0,174.959,175.1273,174.959,175.0806,14495.0
2023-08-11 14:50:00,187.27,187.29,187.15,187.21,8305.0,175.0993,175.118,174.9871,175.0432,8305.0
2023-08-11 15:00:00,187.18,187.18,186.94,186.94,8193.0,175.0151,175.0151,174.7907,174.7907,8193.0
2023-08-11 15:10:00,186.98,186.98,186.8,186.97,6241.0,174.8281,174.8281,174.6598,174.8188,6241.0
2023-08-11 15:20:00,186.97,187.09,186.81,186.96,8289.0,174.8188,174.931,174.6692,174.8094,8289.0
2023-08-11 15:30:00,186.96,187.17,186.88,186.94,15880.0,174.8094,175.0058,174.7346,174.7907,15880.0
2023-08-11 15:40:00,186.94,187.01,186.75,186.94,21141.0,174.7907,174.8562,174.6131,174.7907,21141.0
2023-08-11 15:50:00,186.92,187.19,186.76,187.05,60606.0,174.772,175.0245,174.6224,174.8936,60606.0
2023-08-14 09:30:00,185.87,186.97,185.81,185.94,35584.0,173.7903,174.8188,173.7342,173.8557,35584.0
2023-08-14 09:40:00,186.04,186.09,184.97,185.17,10665.0,173.9492,173.996,172.9488,173.1358,10665.0
2023-08-14 09:50:00,185.12,185.76,185.12,185.55,15783.0,173.089,173.6874,173.089,173.4911,15783.0
2023-08-14 10:00:00,185.55,185.91,185.3,185.87,23108.0,173.4911,173.8277,173.2573,173.7903,23108.0
2023-08-14 10:10:00,185.76,185.83,185.36,185.5,13447.0,173.6874,173.7529,173.3134,173.4443,13447.0
2023-08-14 10:20:00,185.53,185.53,185.11,185.19,21229.0,173.4724,173.4724,173.0797,173.1545,21229.0
2023-08-14 10:30:00,185.17,185.58,185.01,185.19,13973.0,173.1358,173.5191,172.9862,173.1545,13973.0
2023-08-14 10:40:00,185.15,186.03,184.94,185.96,26258.0,173.1171,173.9399,172.9207,173.8744,26258.0
2023-08-14 10:50:00,185.93,185.99,185.62,185.89,21510.0,173.8464,173.9025,173.5565,173.809,21510.0
2023-08-14 11:00:00,185.96,186.26,185.93,186.02,13883.0,173.8744,174.1549,173.8464,173.9305,13883.0
2023-08-14 11:10:00,186.02,186.41,185.98,186.39,11538.0,173.9305,174.2952,173.8931,174.2765,11538.0
2023-08-14 11:20:00,186.4,186.64,186.27,186.32,10317.0,174.2858,174.5102,174.1643,174.211,10317.0
2023-08-14 11:30:00,186.3,186.4,186.2,186.25,9788.0,174.1923,174.2858,174.0988,174.1456,9788.0
2023-08-14 11:40:00,186.31,186.73,186.23,186.54,11915.0,174.2017,174.5944,174.1269,174.4167,11915.0
2023-08-14 11:50:00,186.67,186.7,186.22,186.3,7133.0,174.5383,174.5663,174.1175,174.1923,7133.0
2023-08-14 12:00:00,186.27,186.33,185.98,186.01,6675.0,174.1643,174.2204,173.8931,173.9212,6675.0
2023-08-14 12:10:00,186.08,186.08,185.73,185.99,8661.0,173.9866,173.9866,173.6594,173.9025,8661.0
2023-08-14 12:20:00,186.14,186.14,185.98,186.14,5191.0,174.0427,174.0427,173.8931,174.0427,5191.0
2023-08-14 12:30:00,186.06,186.21,185.99,186.18,4577.0,173.9679,174.1082,173.9025,174.0801,4577.0
2023-08-14 12:40:00,186.12,187.25,186.12,187.23,90087.0,174.024,175.0806,174.024,175.0619,90087.0
2023-08-14 12:50:00,187.23,187.39,187.05,187.2,8338.0,175.0619,175.2115,174.8936,175.0338,8338.0
2023-08-14 13:00:00,187.23,187.26,186.86,186.97,25854.0,175.0619,175.0899,174.7159,174.8188,25854.0
2023-08-14 13:10:00,186.93,187.17,186.82,186.94,10596.0,174.7814,175.0058,174.6785,174.7907,10596.0
2023-08-14 13:20:00,186.94,187.03,186.69,186.85,5670.0,174.7907,174.8749,174.557,174.7066,5670.0
2023-08-14 13:30:00,186.88,187.07,186.73,187.07,4012.0,174.7346,174.9123,174.5944,174.9123,4012.0
2023-08-14 13:40:00,187.07,187.26,186.71,186.76,19162.0,174.9123,175.0899,174.5757,174.6224,19162.0
2023-08-14 13:50:00,186.69,186.79,186.42,186.69,5441.0,174.557,174.6505,174.3045,174.557,5441.0
2023-08-14 14:00:00,186.68,186.89,186.37,186.41,31075.0,174.5476,174.744,174.2578,174.2952,31075.0
2023-08-14 14:10:00,186.4,186.81,186.31,186.61,9722.0,174.2858,174.6692,174.2017,174.4822,9722.0
2023-08-14 14:20:00,186.63,186.63,186.34,186.63,7544.0,174.5009,174.5009,174.2297,174.5009,7544.0
2023-08-14 14:30:00,186.62,186.72,186.22,186.34,19937.0,174.4915,174.585,174.1175,174.2297,19937.0
2023-08-14 14:40:00,186.15,186.34,186.02,186.18,10877.0,174.0521,174.2297,173.9305,174.0801,10877.0
2023-08-14 14:50:00,186.13,186.31,186.04,186.16,11495.0,174.0334,174.2017,173.9492,174.0614,11495.0
2023-08-14 15:00:00,186.16,186.37,186.12,186.33,12275.0,174.0614,174.2578,174.024,174.2204,12275.0
2023-08-14 15:10:00,186.34,186.79,186.28,186.71,15715.0,174.2297,174.6505,174.1736,174.5757,15715.0
2023-08-14 15:20:00,186.84,186.87,186.68,186.75,5960.0,174.6972,174.7253,174.5476,174.6131,5960.0
2023-08-14 15:30:00,186.77,186.85,186.65,186.83,19868.0,174.6318,174.7066,174.5196,174.6879,19868.0
2023-08-14 15:40:00,186.85,187.04,186.8,186.85,43194.0,174.7066,174.8842,174.6598,174.7066,43194.0
2023-08-14 15:50:00,186.8,187.3,186.8,187.17,138049.0,174.6598,175.1273,174.6598,175.0058,138049.0
2023-08-15 09:30:00,185.34,185.54,184.19,184.54,32195.0,173.2947,173.4817,172.2195,172.5467,32195.0
2023-08-15 09:40:00,184.56,185.67,184.49,185.23,34689.0,172.5654,173.6033,172.5,173.1919,34689.0
2023-08-15 09:50:00,185.2,185.66,185.19,185.27,5202.0,173.1638,173.5939,173.1545,173.2293,5202.0
2023-08-15 10:00:00,185.36,185.87,185.19,185.61,12937.0,173.3134,173.7903,173.1545,173.5472,12937.0
2023-08-15 10:10:00,185.64,185.64,185.13,185.45,5925.0,173.5752,173.5752,173.0984,173.3976,5925.0
2023-08-15 10:20:00,185.41,185.84,185.39,185.44,13253.0,173.3602,173.7622,173.3415,173.3882,13253.0
2023-08-15 10:30:00,185.53,185.84,185.46,185.69,4406.0,173.4724,173.7622,173.4069,173.622,4406.0
2023-08-15 10:40:00,185.66,186.1,185.65,186.09,15084.0,173.5939,174.0053,173.5846,173.996,15084.0
2023-08-15 10:50:00,186.17,186.57,185.98,186.49,13124.0,174.0708,174.4448,173.8931,174.37,13124.0
2023-08-15 11:00:00,186.5,186.84,186.15,186.81,10819.0,174.3793,174.6972,174.0521,174.6692,10819.0
2023-08-15 11:10:00,186.73,186.95,186.69,186.85,10937.0,174.5944,174.8001,174.557,174.7066,10937.0
2023-08-15 11:20:00,186.8,187.01,186.64,186.93,7415.0,174.6598,174.8562,174.5102,174.7814,7415.0
2023-08-15 11:30:00,186.93,187.15,186.82,186.88,16741.0,174.7814,174.9871,174.6785,174.7346,16741.0
2023-08-15 11:40:00,186.84,187.09,186.83,186.91,13118.0,174.6972,174.931,174.6879,174.7627,13118.0
2023-08-15 11:50:00,186.93,187.07,186.67,186.99,15086.0,174.7814,174.9123,174.5383,174.8375,15086.0
2023-08-15 12:00:00,187.0,187.01,186.68,186.86,13032.0,174.8468,174.8562,174.5476,174.7159,13032.0
2023-08-15 12:10:00,186.93,186.93,186.55,186.88,15888.0,174.7814,174.7814,174.4261,174.7346,15888.0
2023-08-15 12:20:00,186.93,186.97,186.51,186.71,12369.0,174.7814,174.8188,174.3887,174.5757,12369.0
2023-08-15 12:30:00,186.78,186.78,186.16,186.25,8922.0,174.6411,174.6411,174.0614,174.1456,8922.0
2023-08-15 12:40:00,186.27,186.28,186.05,186.17,10038.0,174.1643,174.1736,173.9586,174.0708,10038.0
2023-08-15 12:50:00,186.15,186.45,186.12,186.27,60455.0,174.0521,174.3326,174.024,174.1643,60455.0
2023-08-15 13:00:00,186.22,186.36,186.11,186.28,10812.0,174.1175,174.2484,174.0147,174.1736,10812.0
2023-08-15 13:10:00,186.21,186.36,186.0,186.06,14583.0,174.1082,174.2484,173.9118,173.9679,14583.0
2023-08-15 13:20:00,186.06,186.06,185.55,185.81,10417.0,173.9679,173.9679,173.4911,173.7342,10417.0
2023-08-15 13:30:00,185.81,185.98,185.67,185.98,14200.0,173.7342,173.8931,173.6033,173.8931,14200.0
2023-08-15 13:40:00,185.99,186.01,185.74,185.75,22037.0,173.9025,173.9212,173.6687,173.6781,22037.0
2023-08-15 13:50:00,185.75,185.76,185.27,185.6,20943.0,173.6781,173.6874,173.2293,173.5378,20943.0
2023-08-15 14:00:00,185.63,185.96,185.63,185.76,58713.0,173.5659,173.8744,173.5659,173.6874,58713.0
2023-08-15 14:10:00,185.71,185.94,185.56,185.72,25213.0,173.6407,173.8557,173.5004,173.65,25213.0
2023-08-15 14:20:00,185.66,185.72,185.14,185.18,11420.0,173.5939,173.65,173.1077,173.1451,11420.0
2023-08-15 14:30:00,185.14,185.57,185.14,185.53,11702.0,173.1077,173.5098,173.1077,173.4724,11702.0
2023-08-15 14:40:00,185.54,185.86,185.46,185.66,27898.0,173.4817,173.7809,173.4069,173.5939,27898.0
2023-08-15 14:50:00,185.63,185.84,185.43,185.65,44224.0,173.5659,173.7622,173.3789,173.5846,44224.0
2023-08-15 15:00:00,185.66,186.01,185.59,186.0,14090.0,173.5939,173.9212,173.5285,173.9118,14090.0
2023-08-15 15:10:00,185.99,186.01,185.79,185.97,44335.0,173.9025,173.9212,173.7155,173.8838,44335.0
2023-08-15 15:20:00,185.92,185.95,185.63,185.63,29209.0,173.837,173.8651,173.5659,173.5659,29209.0
2023-08-15 15:30:00,185.61,185.73,185.42,185.59,51015.0,173.5472,173.6594,173.3695,173.5285,51015.0
2023-08-15 15:40:00,185.63,185.7,185.23,185.57,40772.0,173.5659,173.6313,173.1919,173.5098,40772.0
2023-08-15 15:50:00,185.54,186.17,185.36,185.73,129392.0,173.4817,174.0708,173.3134,173.6594,129392.0
2023-08-16 09:30:00,185.75,186.17,184.99,184.99,22865.0,173.6781,174.0708,172.9675,172.9675,22865.0
2023-08-16 09:40:00,184.91,184.99,184.4,184.59,31129.0,172.8927,172.9675,172.4158,172.5935,31129.0
2023-08-16 09:50:00,184.6,184.98,184.45,184.45,11135.0,172.6028,172.9581,172.4626,172.4626,11135.0
2023-08-16 10:00:00,184.42,184.56,183.94,183.97,10128.0,172.4345,172.5654,171.9857,172.0138,10128.0
2023-08-16 10:10:00,183.92,183.94,183.11,183.18,20753.0,171.967,171.9857,171.2096,171.2751,20753.0
2023-08-16 10:20:00,183.29,184.03,183.1,183.87,10870.0,171.3779,172.0699,171.2003,171.9203,10870.0
2023-08-16 10:30:00,183.6,183.6,183.25,183.48,23114.0,171.6678,171.6678,171.3405,171.5556,23114.0
2023-08-16 10:40:00,183.48,183.81,183.27,183.69,24390.0,171.5556,171.8642,171.3592,171.752,24390.0
2023-08-16 10:50:00,183.69,183.96,183.44,183.69,25384.0,171.752,172.0044,171.5182,171.752,25384.0
2023-08-16 11:00:00,183.77,184.13,183.74,183.8,16319.0,171.8268,172.1634,171.7987,171.8548,16319.0
2023-08-16 11:10:00,183.74,184.0,183.66,183.81,30449.0,171.7987,172.0418,171.7239,171.8642,30449.0
2023-08-16 11:20:00,183.76,183.79,183.33,183.33,14686.0,171.8174,171.8455,171.4153,171.4153,14686.0
2023-08-16 11:30:00,183.33,183.6,183.02,183.02,20888.0,171.4153,171.6678,171.1255,171.1255,20888.0
2023-08-16 11:40:00,183.02,183.3,183.0,183.16,20508.0,171.1255,171.3873,171.1068,171.2564,20508.0
2023-08-16 11:50:00,183.04,183.2,182.95,183.15,9934.0,171.1442,171.2938,171.06,171.247,9934.0
2023-08-16 12:00:00,183.23,183.38,183.13,183.26,8363.0,171.3218,171.4621,171.2283,171.3499,8363.0
2023-08-16 12:10:00,183.3,183.39,183.05,183.09,6507.0,171.3873,171.4714,171.1535,171.1909,6507.0
2023-08-16 12:20:00,182.92,183.0,182.3,182.5,20560.0,171.032,171.1068,170.4523,170.6393,20560.0
2023-08-16 12:30:00,182.46,182.59,182.07,182.21,17723.0,170.6019,170.7234,170.2372,170.3681,17723.0
2023-08-16 12:40:00,182.21,182.34,181.7,181.7,18332.0,170.3681,170.4897,169.8913,169.8913,18332.0
2023-08-16 12:50:00,181.67,181.8,181.38,181.56,19693.0,169.8632,169.9848,169.5921,169.7604,19693.0
2023-08-16 13:00:00,181.58,181.79,181.41,181.41,39616.0,169.7791,169.9754,169.6201,169.6201,39616.0
2023-08-16 13:10:00,181.43,181.43,180.82,180.96,74635.0,169.6388,169.6388,169.0685,169.1994,74635.0
2023-08-16 13:20:00,180.93,181.02,180.42,180.46,28009.0,169.1713,169.2555,168.6945,168.7319,28009.0
2023-08-16 13:30:00,180.46,180.61,180.15,180.61,34363.0,168.7319,168.8721,168.442,168.8721,34363.0
2023-08-16 13:40:00,180.58,180.9,180.47,180.74,33396.0,168.8441,169.1433,168.7412,168.9937,33396.0
2023-08-16 13:50:00,180.74,180.84,180.53,180.53,24293.0,168.9937,169.0872,168.7973,168.7973,24293.0
2023-08-16 14:00:00,180.48,180.61,180.2,180.41,33403.0,168.7506,168.8721,168.4888,168.6851,33403.0
2023-08-16 14:10:00,180.35,180.37,179.6,179.73,58619.0,168.629,168.6477,167.9278,168.0493,58619.0
2023-08-16 14:20:00,179.73,179.85,179.3,179.43,29346.0,168.0493,168.1615,167.6473,167.7688,29346.0
2023-08-16 14:30:00,179.37,179.49,179.08,179.42,62031.0,167.7127,167.8249,167.4416,167.7595,62031.0
2023-08-16 14:40:00,179.5,179.65,179.09,179.25,29002.0,167.8343,167.9745,167.4509,167.6005,29002.0
2023-08-16 14:50:00,179.26,179.26,178.88,178.95,46107.0,167.6099,167.6099,167.2546,167.32,46107.0
2023-08-16 15:00:00,178.94,179.15,178.6,178.77,45421.0,167.3107,167.507,166.9928,167.1517,45421.0
2023-08-16 15:10:00,178.75,178.8,178.39,178.53,44192.0,167.133,167.1798,166.7964,166.9273,44192.0
2023-08-16 15:20:00,178.5,178.95,177.86,177.96,59241.0,166.8992,167.32,166.3008,166.3943,59241.0
2023-08-16 15:30:00,177.96,178.14,177.49,177.61,54506.0,166.3943,166.5626,165.9549,166.0671,54506.0
2023-08-16 15:40:00,177.61,178.34,177.4,178.09,60841.0,166.0671,166.7496,165.8707,166.5159,60841.0
2023-08-16 15:50:00,177.99,178.51,177.95,177.98,173866.0,166.4224,166.9086,166.385,166.413,173866.0
2023-08-17 09:30:00,178.0,178.88,177.57,178.52,65863.0,166.4317,167.2546,166.0297,166.9179,65863.0
2023-08-17 09:40:00,178.61,178.61,177.6,178.14,37721.0,167.0021,167.0021,166.0577,166.5626,37721.0
2023-08-17 09:50:00,178.14,178.58,178.07,178.43,64369.0,166.5626,166.9741,166.4972,166.8338,64369.0
2023-08-17 10:00:00,178.43,179.37,178.28,179.37,20977.0,166.8338,167.7127,166.6935,167.7127,20977.0
2023-08-17 10:10:00,179.47,179.56,178.6,178.98,23831.0,167.8062,167.8904,166.9928,167.3481,23831.0
2023-08-17 10:20:00,178.97,179.06,178.78,178.81,38752.0,167.3387,167.4229,167.1611,167.1891,38752.0
2023-08-17 10:30:00,178.8,179.41,178.74,179.39,36433.0,167.1798,167.7501,167.1237,167.7314,36433.0
2023-08-17 10:40:00,179.4,179.63,179.15,179.32,40804.0,167.7408,167.9558,167.507,167.666,40804.0
2023-08-17 10:50:00,179.28,179.42,178.85,179.26,27153.0,167.6286,167.7595,167.2265,167.6099,27153.0
2023-08-17 11:00:00,179.34,179.66,179.3,179.42,16073.0,167.6847,167.9839,167.6473,167.7595,16073.0
2023-08-17 11:10:00,179.42,179.5,179.06,179.38,56947.0,167.7595,167.8343,167.4229,167.7221,56947.0
2023-08-17 11:20:00,179.37,179.39,179.01,179.04,21825.0,167.7127,167.7314,167.3761,167.4042,21825.0
2023-08-17 11:30:00,179.17,179.2,178.54,178.62,26947.0,167.5257,167.5538,166.9367,167.0115,26947.0
2023-08-17 11:40:00,178.64,178.75,178.46,178.67,14156.0,167.0302,167.133,166.8618,167.0582,14156.0
2023-08-17 11:50:00,178.65,179.08,178.55,178.55,79348.0,167.0395,167.4416,166.946,166.946,79348.0
2023-08-17 12:00:00,178.55,178.6,178.01,178.04,20848.0,166.946,166.9928,166.4411,166.4691,20848.0
2023-08-17 12:10:00,178.02,178.33,177.81,178.17,24277.0,166.4504,166.7403,166.2541,166.5907,24277.0
2023-08-17 12:20:00,178.25,178.43,178.09,178.26,23136.0,166.6655,166.8338,166.5159,166.6748,23136.0
2023-08-17 12:30:00,178.29,178.33,177.67,177.71,15586.0,166.7029,166.7403,166.1232,166.1606,15586.0
2023-08-17 12:40:00,177.72,177.86,177.61,177.73,16273.0,166.1699,166.3008,166.0671,166.1793,16273.0
2023-08-17 12:50:00,177.79,177.9,177.7,177.79,11269.0,166.2354,166.3382,166.1512,166.2354,11269.0
2023-08-17 13:00:00,177.85,177.86,177.52,177.58,7012.0,166.2915,166.3008,165.9829,166.039,7012.0
2023-08-17 13:10:00,177.64,177.73,177.33,177.33,17685.0,166.0951,166.1793,165.8053,165.8053,17685.0
2023-08-17 13:20:00,177.31,177.51,177.19,177.46,19134.0,165.7866,165.9736,165.6744,165.9268,19134.0
2023-08-17 13:30:00,177.43,177.9,177.38,177.73,16321.0,165.8988,166.3382,165.852,166.1793,16321.0
2023-08-17 13:40:00,177.77,177.81,177.43,177.55,26391.0,166.2167,166.2541,165.8988,166.011,26391.0
2023-08-17 13:50:00,177.65,177.86,177.33,177.51,12166.0,166.1045,166.3008,165.8053,165.9736,12166.0
2023-08-17 14:00:00,177.54,177.96,177.51,177.75,26679.0,166.0016,166.3943,165.9736,166.198,26679.0
2023-08-17 14:10:00,177.86,178.0,177.28,177.36,24084.0,166.3008,166.4317,165.7585,165.8333,24084.0
2023-08-17 14:20:00,177.39,177.45,177.06,177.37,45758.0,165.8614,165.9175,165.5528,165.8427,45758.0
2023-08-17 14:30:00,177.4,177.5,177.25,177.4,37406.0,165.8707,165.9642,165.7305,165.8707,37406.0
2023-08-17 14:40:00,177.35,177.55,177.11,177.11,23674.0,165.824,166.011,165.5996,165.5996,23674.0
2023-08-17 14:50:00,177.17,177.21,176.41,176.47,58720.0,165.6557,165.6931,164.9451,165.0012,58720.0
2023-08-17 15:00:00,176.43,176.57,176.21,176.21,30306.0,164.9638,165.0947,164.7581,164.7581,30306.0
2023-08-17 15:10:00,176.21,176.5,175.94,176.5,54048.0,164.7581,165.0292,164.5056,165.0292,54048.0
2023-08-17 15:20:00,176.56,176.87,176.37,176.71,33099.0,165.0853,165.3752,164.9077,165.2256,33099.0
2023-08-17 15:30:00,176.77,176.94,176.45,176.55,43078.0,165.2817,165.4406,164.9825,165.076,43078.0
2023-08-17 15:40:00,176.57,176.58,175.92,176.17,83736.0,165.0947,165.104,164.4869,164.7207,83736.0
2023-08-17 15:50:00,176.15,176.72,176.15,176.29,189678.0,164.702,165.2349,164.702,164.8329,189678.0
2023-08-18 09:30:00,174.69,176.64,174.3,176.23,103696.0,163.3369,165.1601,162.9722,164.7768,103696.0
2023-08-18 09:40:00,176.41,177.88,176.3,176.87,36458.0,164.9451,166.3195,164.8422,165.3752,36458.0
2023-08-18 09:50:00,176.97,177.32,176.78,176.87,11439.0,165.4687,165.7959,165.291,165.3752,11439.0
2023-08-18 10:00:00,176.83,177.42,176.64,177.07,34131.0,165.3378,165.8894,165.1601,165.5622,34131.0
2023-08-18 10:10:00,177.16,177.16,176.54,176.91,14528.0,165.6463,165.6463,165.0666,165.4126,14528.0
2023-08-18 10:20:00,176.99,177.11,176.64,176.79,9660.0,165.4874,165.5996,165.1601,165.3004,9660.0
2023-08-18 10:30:00,176.83,176.83,176.16,176.19,14514.0,165.3378,165.3378,164.7113,164.7394,14514.0
2023-08-18 10:40:00,176.22,176.68,176.17,176.6,12368.0,164.7674,165.1975,164.7207,165.1227,12368.0
2023-08-18 10:50:00,176.68,176.87,176.41,176.82,16816.0,165.1975,165.3752,164.9451,165.3284,16816.0
2023-08-18 11:00:00,176.91,177.24,176.66,176.99,19303.0,165.4126,165.7211,165.1788,165.4874,19303.0
2023-08-18 11:10:00,177.1,177.34,176.76,176.8,8657.0,165.5902,165.8146,165.2723,165.3097,8657.0
2023-08-18 11:20:00,176.79,176.96,176.56,176.64,14328.0,165.3004,165.4593,165.0853,165.1601,14328.0
2023-08-18 11:30:00,176.71,177.12,176.65,176.95,8776.0,165.2256,165.6089,165.1695,165.45,8776.0
2023-08-18 11:40:00,176.99,177.2,176.83,177.06,7543.0,165.4874,165.6837,165.3378,165.5528,7543.0
2023-08-18 11:50:00,177.08,177.13,176.95,177.01,4513.0,165.5715,165.6183,165.45,165.5061,4513.0
2023-08-18 12:00:00,177.0,177.03,176.61,176.64,6233.0,165.4967,165.5248,165.1321,165.1601,6233.0
2023-08-18 12:10:00,176.65,176.74,176.5,176.59,6043.0,165.1695,165.2536,165.0292,165.1134,6043.0
2023-08-18 12:20:00,176.61,176.84,176.5,176.61,16421.0,165.1321,165.3471,165.0292,165.1321,16421.0
2023-08-18 12:30:00,176.7,176.7,176.46,176.59,9091.0,165.2162,165.2162,164.9918,165.1134,9091.0
2023-08-18 12:40:00,176.49,176.52,176.27,176.51,9492.0,165.0199,165.0479,164.8142,165.0386,9492.0
2023-08-18 12:50:00,176.5,176.69,176.37,176.57,25802.0,165.0292,165.2069,164.9077,165.0947,25802.0
2023-08-18 13:00:00,176.56,176.75,176.55,176.65,8383.0,165.0853,165.263,165.076,165.1695,8383.0
2023-08-18 13:10:00,176.68,176.77,176.35,176.36,17908.0,165.1975,165.2817,164.889,164.8983,17908.0
2023-08-18 13:20:00,176.36,176.62,176.21,176.49,25627.0,164.8983,165.1414,164.7581,165.0199,25627.0
2023-08-18 13:30:00,176.51,176.61,176.33,176.56,7927.0,165.0386,165.1321,164.8703,165.0853,7927.0
2023-08-18 13:40:00,176.59,176.74,176.48,176.69,7576.0,165.1134,165.2536,165.0105,165.2069,7576.0
2023-08-18 13:50:00,176.69,176.83,176.51,176.57,9238.0,165.2069,165.3378,165.0386,165.0947,9238.0
2023-08-18 14:00:00,176.56,176.65,176.35,176.46,5720.0,165.0853,165.1695,164.889,164.9918,5720.0
2023-08-18 14:10:00,176.38,176.43,176.14,176.2,14558.0,164.917,164.9638,164.6926,164.7487,14558.0
2023-08-18 14:20:00,176.22,176.29,176.07,176.22,13968.0,164.7674,164.8329,164.6272,164.7674,13968.0
2023-08-18 14:30:00,176.22,176.47,176.14,176.41,8668.0,164.7674,165.0012,164.6926,164.9451,8668.0
2023-08-18 14:40:00,176.38,176.43,176.0,176.0,15036.0,164.917,164.9638,164.5617,164.5617,15036.0
2023-08-18 14:50:00,176.0,176.2,175.95,176.14,16111.0,164.5617,164.7487,164.515,164.6926,16111.0
2023-08-18 15:00:00,176.14,176.21,175.99,175.99,14115.0,164.6926,164.7581,164.5524,164.5524,14115.0
2023-08-18 15:10:00,175.97,176.08,175.8,176.0,32927.0,164.5337,164.6365,164.3747,164.5617,32927.0
2023-08-18 15:20:00,175.99,176.39,175.93,176.39,18817.0,164.5524,164.9264,164.4963,164.9264,18817.0
2023-08-18 15:30:00,176.35,176.42,176.19,176.32,31936.0,164.889,164.9544,164.7394,164.8609,31936.0
2023-08-18 15:40:00,176.35,177.03,176.35,177.03,37381.0,164.889,165.5248,164.889,165.5248,37381.0
2023-08-18 15:50:00,177.06,177.1,176.32,176.5,83879.0,165.5528,165.5902,164.8609,165.0292,83879.0
2023-08-21 09:30:00,175.22,175.44,174.5,174.81,40354.0,163.8324,164.0381,163.1592,163.4491,40354.0
2023-08-21 09:40:00,174.86,175.42,174.54,175.39,21545.0,163.4958,164.0194,163.1966,163.9914,21545.0
2023-08-21 09:50:00,175.41,175.54,175.1,175.54,17631.0,164.0101,164.1316,163.7202,164.1316,17631.0
2023-08-21 10:00:00,175.56,175.62,175.11,175.55,12528.0,164.1503,164.2064,163.7296,164.141,12528.0
2023-08-21 10:10:00,175.47,175.64,175.17,175.44,22318.0,164.0662,164.2251,163.7857,164.0381,22318.0
2023-08-21 10:20:00,175.44,175.65,174.95,175.18,64476.0,164.0381,164.2345,163.58,163.795,64476.0
2023-08-21 10:30:00,175.09,175.16,174.43,174.47,27460.0,163.7109,163.7763,163.0938,163.1312,27460.0
2023-08-21 10:40:00,174.47,174.66,173.89,174.14,25121.0,163.1312,163.3088,162.5889,162.8226,25121.0
2023-08-21 10:50:00,174.03,174.15,173.48,173.75,27596.0,162.7198,162.832,162.2055,162.458,27596.0
2023-08-21 11:00:00,173.76,173.76,173.19,173.24,28917.0,162.4673,162.4673,161.9343,161.9811,28917.0
2023-08-21 11:10:00,173.24,173.96,173.23,173.62,24357.0,161.9811,162.6543,161.9717,162.3364,24357.0
2023-08-21 11:20:00,173.56,173.61,172.93,173.06,35322.0,162.2803,162.3271,161.6912,161.8128,35322.0
2023-08-21 11:30:00,173.07,173.33,172.86,173.25,39574.0,161.8221,162.0652,161.6258,161.9904,39574.0
2023-08-21 11:40:00,173.22,173.25,172.57,172.59,12312.0,161.9624,161.9904,161.3546,161.3733,12312.0
2023-08-21 11:50:00,172.57,173.02,172.55,172.95,20926.0,161.3546,161.7754,161.3359,161.7099,20926.0
2023-08-21 12:00:00,172.9,173.24,172.69,173.16,23096.0,161.6632,161.9811,161.4668,161.9063,23096.0
2023-08-21 12:10:00,173.18,173.41,172.84,173.1,23086.0,161.925,162.14,161.6071,161.8502,23086.0
2023-08-21 12:20:00,173.1,173.27,172.93,173.24,21750.0,161.8502,162.0091,161.6912,161.9811,21750.0
2023-08-21 12:30:00,173.27,173.78,173.2,173.76,25240.0,162.0091,162.486,161.9437,162.4673,25240.0
2023-08-21 12:40:00,173.76,173.89,173.43,173.84,19035.0,162.4673,162.5889,162.1588,162.5421,19035.0
2023-08-21 12:50:00,173.79,173.79,173.53,173.67,14423.0,162.4954,162.4954,162.2523,162.3832,14423.0
2023-08-21 13:00:00,173.62,173.98,173.62,173.9,10597.0,162.3364,162.673,162.3364,162.5982,10597.0
2023-08-21 13:10:00,173.95,174.04,173.71,174.04,21468.0,162.645,162.7291,162.4206,162.7291,21468.0
2023-08-21 13:20:00,174.05,174.34,174.0,174.28,14531.0,162.7385,163.0096,162.6917,162.9535,14531.0
2023-08-21 13:30:00,174.23,174.74,174.2,174.71,22328.0,162.9068,163.3836,162.8787,163.3556,22328.0
2023-08-21 13:40:00,174.74,174.85,174.53,174.74,14774.0,163.3836,163.4865,163.1873,163.3836,14774.0
2023-08-21 13:50:00,174.76,174.89,174.42,174.61,13416.0,163.4023,163.5239,163.0844,163.2621,13416.0
2023-08-21 14:00:00,174.55,174.67,174.43,174.59,13960.0,163.206,163.3182,163.0938,163.2434,13960.0
2023-08-21 14:10:00,174.53,174.75,174.46,174.46,12942.0,163.1873,163.393,163.1218,163.1218,12942.0
2023-08-21 14:20:00,174.41,174.71,174.35,174.71,12740.0,163.0751,163.3556,163.019,163.3556,12740.0
2023-08-21 14:30:00,174.71,175.22,174.7,175.22,25311.0,163.3556,163.8324,163.3462,163.8324,25311.0
2023-08-21 14:40:00,175.24,175.47,175.2,175.41,29674.0,163.8511,164.0662,163.8137,164.0101,29674.0
2023-08-21 14:50:00,175.41,175.73,175.21,175.36,28522.0,164.0101,164.3093,163.8231,163.9633,28522.0
2023-08-21 15:00:00,175.42,175.51,175.22,175.48,19319.0,164.0194,164.1036,163.8324,164.0755,19319.0
2023-08-21 15:10:00,175.44,175.66,175.43,175.55,18838.0,164.0381,164.2438,164.0288,164.141,18838.0
2023-08-21 15:20:00,175.51,175.69,175.37,175.43,25841.0,164.1036,164.2719,163.9727,164.0288,25841.0
2023-08-21 15:30:00,175.4,175.55,175.1,175.44,34034.0,164.0007,164.141,163.7202,164.0381,34034.0
2023-08-21 15:40:00,175.45,175.88,175.38,175.59,54728.0,164.0475,164.4495,163.982,164.1784,54728.0
2023-08-21 15:50:00,175.61,175.72,174.96,175.05,164176.0,164.1971,164.2999,163.5893,163.6735,164176.0
2023-08-22 09:30:00,175.16,175.94,173.77,174.04,47779.0,163.7763,164.5056,162.4767,162.7291,47779.0
2023-08-22 09:40:00,174.0,174.55,173.21,174.25,19522.0,162.6917,163.206,161.953,162.9255,19522.0
2023-08-22 09:50:00,174.35,174.37,173.97,174.37,17631.0,163.019,163.0377,162.6637,163.0377,17631.0
2023-08-22 10:00:00,174.18,174.69,174.02,174.55,19152.0,162.86,163.3369,162.7104,163.206,19152.0
2023-08-22 10:10:00,174.79,175.2,174.56,175.06,23511.0,163.4304,163.8137,163.2153,163.6828,23511.0
2023-08-22 10:20:00,175.16,175.54,175.16,175.31,14376.0,163.7763,164.1316,163.7763,163.9166,14376.0
2023-08-22 10:30:00,175.28,175.42,175.17,175.2,13300.0,163.8885,164.0194,163.7857,163.8137,13300.0
2023-08-22 10:40:00,175.19,175.28,174.86,174.97,15621.0,163.8044,163.8885,163.4958,163.5987,15621.0
2023-08-22 10:50:00,174.97,175.13,174.9,175.07,14053.0,163.5987,163.7483,163.5332,163.6922,14053.0
2023-08-22 11:00:00,175.14,175.25,174.54,174.72,44167.0,163.7576,163.8605,163.1966,163.3649,44167.0
2023-08-22 11:10:00,174.69,174.83,174.25,174.73,17810.0,163.3369,163.4678,162.9255,163.3743,17810.0
2023-08-22 11:20:00,174.66,175.36,174.58,175.11,24751.0,163.3088,163.9633,163.234,163.7296,24751.0
2023-08-22 11:30:00,175.13,175.67,175.11,175.44,20036.0,163.7483,164.2532,163.7296,164.0381,20036.0
2023-08-22 11:40:00,175.4,175.65,175.26,175.26,19398.0,164.0007,164.2345,163.8698,163.8698,19398.0
2023-08-22 11:50:00,175.33,175.45,175.24,175.24,15142.0,163.9353,164.0475,163.8511,163.8511,15142.0
2023-08-22 12:00:00,175.24,175.6,175.17,175.6,9617.0,163.8511,164.1877,163.7857,164.1877,9617.0
2023-08-22 12:10:00,175.53,175.59,175.35,175.59,13686.0,164.1223,164.1784,163.954,164.1784,13686.0
2023-08-22 12:20:00,175.56,175.8,175.42,175.52,19693.0,164.1503,164.3747,164.0194,164.1129,19693.0
2023-08-22 12:30:00,175.56,176.06,175.47,175.97,17548.0,164.1503,164.6178,164.0662,164.5337,17548.0
2023-08-22 12:40:00,175.95,176.22,175.84,175.84,32002.0,164.515,164.7674,164.4121,164.4121,32002.0
2023-08-22 12:50:00,175.79,176.13,175.73,175.73,16451.0,164.3654,164.6833,164.3093,164.3093,16451.0
2023-08-22 13:00:00,175.75,175.76,175.39,175.48,11707.0,164.328,164.3373,163.9914,164.0755,11707.0
2023-08-22 13:10:00,175.55,175.86,175.33,175.74,21958.0,164.141,164.4308,163.9353,164.3186,21958.0
2023-08-22 13:20:00,175.86,176.18,175.72,176.16,26770.0,164.4308,164.73,164.2999,164.7113,26770.0
2023-08-22 13:30:00,176.15,176.21,175.68,175.69,9545.0,164.702,164.7581,164.2625,164.2719,9545.0
2023-08-22 13:40:00,175.69,175.79,175.41,175.43,14255.0,164.2719,164.3654,164.0101,164.0288,14255.0
2023-08-22 13:50:00,175.37,175.7,175.3,175.46,16498.0,163.9727,164.2812,163.9072,164.0568,16498.0
2023-08-22 14:00:00,175.45,176.0,175.34,175.94,15312.0,164.0475,164.5617,163.9446,164.5056,15312.0
2023-08-22 14:10:00,175.94,175.99,175.6,175.87,17531.0,164.5056,164.5524,164.1877,164.4402,17531.0
2023-08-22 14:20:00,175.84,176.04,175.66,175.9,18397.0,164.4121,164.5991,164.2438,164.4682,18397.0
2023-08-22 14:30:00,175.91,176.37,175.91,176.14,21789.0,164.4776,164.9077,164.4776,164.6926,21789.0
2023-08-22 14:40:00,176.17,176.18,175.83,175.89,19294.0,164.7207,164.73,164.4028,164.4589,19294.0
2023-08-22 14:50:00,175.82,176.06,175.79,175.91,15417.0,164.3934,164.6178,164.3654,164.4776,15417.0
2023-08-22 15:00:00,175.92,176.29,175.87,176.25,20622.0,164.4869,164.8329,164.4402,164.7955,20622.0
2023-08-22 15:10:00,176.28,176.38,176.14,176.15,22114.0,164.8235,164.917,164.6926,164.702,22114.0
2023-08-22 15:20:00,176.14,176.21,175.89,175.97,32012.0,164.6926,164.7581,164.4589,164.5337,32012.0
2023-08-22 15:30:00,175.95,176.04,175.71,175.96,42595.0,164.515,164.5991,164.2906,164.5243,42595.0
2023-08-22 15:40:00,176.02,176.24,175.97,176.16,44133.0,164.5804,164.7861,164.5337,164.7113,44133.0
2023-08-22 15:50:00,176.18,176.18,175.67,175.73,128146.0,164.73,164.73,164.2532,164.3093,128146.0
2023-08-23 09:30:00,177.46,178.04,176.72,178.03,42013.0,165.9268,166.4691,165.2349,166.4598,42013.0
2023-08-23 09:40:00,177.68,178.45,177.43,177.58,38629.0,166.1325,166.8525,165.8988,166.039,38629.0
2023-08-23 09:50:00,177.56,177.78,177.1,177.53,17141.0,166.0203,166.226,165.5902,165.9923,17141.0
2023-08-23 10:00:00,177.53,178.11,177.49,177.96,15711.0,165.9923,166.5346,165.9549,166.3943,15711.0
2023-08-23 10:10:00,178.06,178.49,177.84,178.09,23602.0,166.4878,166.8899,166.2821,166.5159,23602.0
2023-08-23 10:20:00,178.1,178.31,177.88,178.04,25373.0,166.5252,166.7216,166.3195,166.4691,25373.0
2023-08-23 10:30:00,178.12,178.2,177.59,177.7,14628.0,166.5439,166.6187,166.0484,166.1512,14628.0
2023-08-23 10:40:00,177.71,178.04,177.7,177.95,14125.0,166.1606,166.4691,166.1512,166.385,14125.0
2023-08-23 10:50:00,177.87,177.99,177.53,177.81,12754.0,166.3102,166.4224,165.9923,166.2541,12754.0
2023-08-23 11:00:00,177.84,177.84,177.09,177.24,17316.0,166.2821,166.2821,165.5809,165.7211,17316.0
2023-08-23 11:10:00,177.2,177.7,177.18,177.57,16064.0,165.6837,166.1512,165.665,166.0297,16064.0
2023-08-23 11:20:00,177.58,178.01,177.54,177.93,21952.0,166.039,166.4411,166.0016,166.3663,21952.0
2023-08-23 11:30:00,177.91,178.04,177.57,177.58,16177.0,166.3476,166.4691,166.0297,166.039,16177.0
2023-08-23 11:40:00,177.58,177.63,177.19,177.59,24810.0,166.039,166.0858,165.6744,166.0484,24810.0
2023-08-23 11:50:00,177.62,177.62,177.08,177.24,16824.0,166.0764,166.0764,165.5715,165.7211,16824.0
2023-08-23 12:00:00,177.23,177.75,177.2,177.5,29752.0,165.7118,166.198,165.6837,165.9642,29752.0
2023-08-23 12:10:00,177.51,177.9,177.49,177.83,13497.0,165.9736,166.3382,165.9549,166.2728,13497.0
2023-08-23 12:20:00,177.83,177.83,177.57,177.72,31116.0,166.2728,166.2728,166.0297,166.1699,31116.0
2023-08-23 12:30:00,177.72,177.8,177.44,177.64,7718.0,166.1699,166.2447,165.9081,166.0951,7718.0
2023-08-23 12:40:00,177.68,177.76,177.35,177.49,27128.0,166.1325,166.2073,165.824,165.9549,27128.0
2023-08-23 12:50:00,177.5,177.8,177.4,177.47,28237.0,165.9642,166.2447,165.8707,165.9362,28237.0
2023-08-23 13:00:00,177.55,177.73,177.4,177.64,17835.0,166.011,166.1793,165.8707,166.0951,17835.0
2023-08-23 13:10:00,177.64,177.8,177.57,177.71,20798.0,166.0951,166.2447,166.0297,166.1606,20798.0
2023-08-23 13:20:00,177.71,177.91,177.64,177.68,27842.0,166.1606,166.3476,166.0951,166.1325,27842.0
2023-08-23 13:30:00,177.6,178.02,177.6,178.01,80258.0,166.0577,166.4504,166.0577,166.4411,80258.0
2023-08-23 13:40:00,177.97,177.97,177.66,177.79,9682.0,166.4037,166.4037,166.1138,166.2354,9682.0
2023-08-23 13:50:00,177.7,177.79,177.61,177.73,14294.0,166.1512,166.2354,166.0671,166.1793,14294.0
2023-08-23 14:00:00,177.72,177.89,177.55,177.89,11526.0,166.1699,166.3289,166.011,166.3289,11526.0
2023-08-23 14:10:00,177.9,178.08,177.71,177.79,12556.0,166.3382,166.5065,166.1606,166.2354,12556.0
2023-08-23 14:20:00,177.79,177.85,177.65,177.69,11736.0,166.2354,166.2915,166.1045,166.1419,11736.0
2023-08-23 14:30:00,177.71,177.93,177.64,177.74,13432.0,166.1606,166.3663,166.0951,166.1886,13432.0
2023-08-23 14:40:00,177.69,177.73,177.37,177.62,14053.0,166.1419,166.1793,165.8427,166.0764,14053.0
2023-08-23 14:50:00,177.62,177.76,177.54,177.75,18299.0,166.0764,166.2073,166.0016,166.198,18299.0
2023-08-23 15:00:00,177.75,178.0,177.64,177.94,17099.0,166.198,166.4317,166.0951,166.3756,17099.0
2023-08-23 15:10:00,177.9,178.1,177.83,177.84,19843.0,166.3382,166.5252,166.2728,166.2821,19843.0
2023-08-23 15:20:00,177.83,178.0,177.67,177.9,20643.0,166.2728,166.4317,166.1232,166.3382,20643.0
2023-08-23 15:30:00,177.9,178.13,177.69,178.13,43422.0,166.3382,166.5533,166.1419,166.5533,43422.0
2023-08-23 15:40:00,178.14,178.33,177.87,177.91,52547.0,166.5626,166.7403,166.3102,166.3476,52547.0
2023-08-23 15:50:00,177.89,177.94,177.5,177.85,77205.0,166.3289,166.3756,165.9642,166.2915,77205.0
2023-08-24 09:30:00,178.4,179.08,177.84,178.95,28587.0,166.8057,167.4416,166.2821,167.32,28587.0
2023-08-24 09:40:00,179.06,179.53,178.78,178.95,13949.0,167.4229,167.8623,167.1611,167.32,13949.0
2023-08-24 09:50:00,178.85,179.46,178.73,178.8,23188.0,167.2265,167.7969,167.1143,167.1798,23188.0
2023-08-24 10:00:00,178.79,179.37,178.7,178.93,16664.0,167.1704,167.7127,167.0863,167.3013,16664.0
2023-08-24 10:10:00,178.91,179.13,178.73,178.94,17628.0,167.2826,167.4883,167.1143,167.3107,17628.0
2023-08-24 10:20:00,178.96,179.05,178.73,178.74,14007.0,167.3294,167.4135,167.1143,167.1237,14007.0
2023-08-24 10:30:00,178.75,178.8,178.45,178.68,10124.0,167.133,167.1798,166.8525,167.0676,10124.0
2023-08-24 10:40:00,178.67,178.8,178.27,178.36,13626.0,167.0582,167.1798,166.6842,166.7683,13626.0
2023-08-24 10:50:00,178.36,178.47,178.24,178.34,9380.0,166.7683,166.8712,166.6561,166.7496,9380.0
2023-08-24 11:00:00,178.24,178.24,177.65,177.82,14456.0,166.6561,166.6561,166.1045,166.2634,14456.0
2023-08-24 11:10:00,177.78,177.92,177.64,177.74,13322.0,166.226,166.3569,166.0951,166.1886,13322.0
2023-08-24 11:20:00,177.71,177.94,177.5,177.94,12286.0,166.1606,166.3756,165.9642,166.3756,12286.0
2023-08-24 11:30:00,178.03,178.27,177.94,178.06,20472.0,166.4598,166.6842,166.3756,166.4878,20472.0
2023-08-24 11:40:00,177.96,178.14,177.68,177.87,6330.0,166.3943,166.5626,166.1325,166.3102,6330.0
2023-08-24 11:50:00,177.86,177.9,177.4,177.52,10721.0,166.3008,166.3382,165.8707,165.9829,10721.0
2023-08-24 12:00:00,177.42,177.85,177.39,177.68,7309.0,165.8894,166.2915,165.8614,166.1325,7309.0
2023-08-24 12:10:00,177.64,177.82,177.61,177.66,9697.0,166.0951,166.2634,166.0671,166.1138,9697.0
2023-08-24 12:20:00,177.66,177.71,177.23,177.24,7622.0,166.1138,166.1606,165.7118,165.7211,7622.0
2023-08-24 12:30:00,177.17,177.36,177.02,177.02,7375.0,165.6557,165.8333,165.5154,165.5154,7375.0
2023-08-24 12:40:00,177.06,177.23,177.0,177.07,6187.0,165.5528,165.7118,165.4967,165.5622,6187.0
2023-08-24 12:50:00,177.1,177.22,176.73,176.8,9265.0,165.5902,165.7024,165.2443,165.3097,9265.0
2023-08-24 13:00:00,176.81,176.82,176.48,176.48,8191.0,165.3191,165.3284,165.0105,165.0105,8191.0
2023-08-24 13:10:00,176.51,176.63,176.28,176.4,11630.0,165.0386,165.1508,164.8235,164.9357,11630.0
2023-08-24 13:20:00,176.47,176.62,176.31,176.58,7313.0,165.0012,165.1414,164.8516,165.104,7313.0
2023-08-24 13:30:00,176.54,176.65,176.41,176.5,7742.0,165.0666,165.1695,164.9451,165.0292,7742.0
2023-08-24 13:40:00,176.59,176.73,176.33,176.64,18869.0,165.1134,165.2443,164.8703,165.1601,18869.0
2023-08-24 13:50:00,176.68,176.68,176.43,176.51,6437.0,165.1975,165.1975,164.9638,165.0386,6437.0
2023-08-24 14:00:00,176.56,176.63,176.37,176.6,4613.0,165.0853,165.1508,164.9077,165.1227,4613.0
2023-08-24 14:10:00,176.64,176.87,176.53,176.58,5331.0,165.1601,165.3752,165.0573,165.104,5331.0
2023-08-24 14:20:00,176.52,176.89,176.51,176.78,10759.0,165.0479,165.3939,165.0386,165.291,10759.0
2023-08-24 14:30:00,176.78,177.31,176.78,177.31,26190.0,165.291,165.7866,165.291,165.7866,26190.0
2023-08-24 14:40:00,177.31,177.78,177.11,177.49,12495.0,165.7866,166.226,165.5996,165.9549,12495.0
2023-08-24 14:50:00,177.55,177.88,177.54,177.72,13095.0,166.011,166.3195,166.0016,166.1699,13095.0
2023-08-24 15:00:00,177.67,177.8,177.65,177.66,6443.0,166.1232,166.2447,166.1045,166.1138,6443.0
2023-08-24 15:10:00,177.68,177.86,177.65,177.79,12220.0,166.1325,166.3008,166.1045,166.2354,12220.0
2023-08-24 15:20:00,177.81,178.0,177.71,177.94,11028.0,166.2541,166.4317,166.1606,166.3756,11028.0
2023-08-24 15:30:00,177.94,177.97,177.78,177.87,13981.0,166.3756,166.4037,166.226,166.3102,13981.0
2023-08-24 15:40:00,177.9,178.04,177.32,177.53,36043.0,166.3382,166.4691,165.7959,165.9923,36043.0
2023-08-24 15:50:00,177.48,177.68,177.1,177.11,75526.0,165.9455,166.1325,165.5902,165.5996,75526.0
2023-08-25 09:30:00,177.09,177.56,176.43,177.53,33194.0,165.5809,166.0203,164.9638,165.9923,33194.0
2023-08-25 09:40:00,177.5,177.5,176.53,176.57,6513.0,165.9642,165.9642,165.0573,165.0947,6513.0
2023-08-25 09:50:00,176.83,176.83,176.22,176.67,9018.0,165.3378,165.3378,164.7674,165.1882,9018.0
2023-08-25 10:00:00,176.71,177.05,176.3,176.83,21015.0,165.2256,165.5435,164.8422,165.3378,21015.0
2023-08-25 10:10:00,176.89,177.56,176.84,177.08,14637.0,165.3939,166.0203,165.3471,165.5715,14637.0
2023-08-25 10:20:00,177.02,177.09,176.77,177.09,10846.0,165.5154,165.5809,165.2817,165.5809,10846.0
2023-08-25 10:30:00,177.03,177.11,176.21,176.36,43112.0,165.5248,165.5996,164.7581,164.8983,43112.0
2023-08-25 10:40:00,176.38,176.5,175.67,176.16,31505.0,164.917,165.0292,164.2532,164.7113,31505.0
2023-08-25 10:50:00,176.33,176.81,176.12,176.69,12630.0,164.8703,165.3191,164.6739,165.2069,12630.0
2023-08-25 11:00:00,176.72,177.04,176.47,176.91,28664.0,165.2349,165.5341,165.0012,165.4126,28664.0
2023-08-25 11:10:00,177.03,177.63,177.03,177.56,11318.0,165.5248,166.0858,165.5248,166.0203,11318.0
2023-08-25 11:20:00,177.5,178.16,177.48,178.16,16125.0,165.9642,166.5813,165.9455,166.5813,16125.0
2023-08-25 11:30:00,178.15,178.55,178.09,178.43,19023.0,166.572,166.946,166.5159,166.8338,19023.0
2023-08-25 11:40:00,178.46,178.53,178.08,178.18,15948.0,166.8618,166.9273,166.5065,166.6,15948.0
2023-08-25 11:50:00,178.13,178.13,177.7,177.81,9423.0,166.5533,166.5533,166.1512,166.2541,9423.0
2023-08-25 12:00:00,177.82,178.08,177.26,177.57,23368.0,166.2634,166.5065,165.7398,166.0297,23368.0
2023-08-25 12:10:00,177.64,177.91,177.55,177.82,5512.0,166.0951,166.3476,166.011,166.2634,5512.0
2023-08-25 12:20:00,177.94,178.06,177.88,178.04,5712.0,166.3756,166.4878,166.3195,166.4691,5712.0
2023-08-25 12:30:00,178.04,178.09,177.9,177.92,9331.0,166.4691,166.5159,166.3382,166.3569,9331.0
2023-08-25 12:40:00,177.93,178.06,177.67,177.68,12335.0,166.3663,166.4878,166.1232,166.1325,12335.0
2023-08-25 12:50:00,177.8,177.8,177.4,177.55,5245.0,166.2447,166.2447,165.8707,166.011,5245.0
2023-08-25 13:00:00,177.7,177.89,177.59,177.79,4876.0,166.1512,166.3289,166.0484,166.2354,4876.0
2023-08-25 13:10:00,177.78,178.01,177.68,177.71,6012.0,166.226,166.4411,166.1325,166.1606,6012.0
2023-08-25 13:20:00,177.64,177.74,177.41,177.56,9801.0,166.0951,166.1886,165.8801,166.0203,9801.0
2023-08-25 13:30:00,177.51,177.69,177.4,177.47,9435.0,165.9736,166.1419,165.8707,165.9362,9435.0
2023-08-25 13:40:00,177.58,177.68,177.52,177.62,3446.0,166.039,166.1325,165.9829,166.0764,3446.0
2023-08-25 13:50:00,177.62,177.96,177.54,177.95,6059.0,166.0764,166.3943,166.0016,166.385,6059.0
2023-08-25 14:00:00,177.95,178.06,177.86,177.91,5006.0,166.385,166.4878,166.3008,166.3476,5006.0
2023-08-25 14:10:00,177.91,178.02,177.84,177.88,4454.0,166.3476,166.4504,166.2821,166.3195,4454.0
2023-08-25 14:20:00,177.89,178.18,177.89,178.1,5272.0,166.3289,166.6,166.3289,166.5252,5272.0
2023-08-25 14:30:00,178.13,178.5,178.13,178.4,8113.0,166.5533,166.8992,166.5533,166.8057,8113.0
2023-08-25 14:40:00,178.44,178.44,178.1,178.21,8978.0,166.8431,166.8431,166.5252,166.6281,8978.0
2023-08-25 14:50:00,178.34,178.34,178.18,178.32,5359.0,166.7496,166.7496,166.6,166.7309,5359.0
2023-08-25 15:00:00,178.34,178.53,178.25,178.42,15671.0,166.7496,166.9273,166.6655,166.8244,15671.0
2023-08-25 15:10:00,178.33,178.41,178.07,178.15,7207.0,166.7403,166.8151,166.4972,166.572,7207.0
2023-08-25 15:20:00,178.2,178.31,178.15,178.2,8431.0,166.6187,166.7216,166.572,166.6187,8431.0
2023-08-25 15:30:00,178.18,178.18,177.8,177.8,10110.0,166.6,166.6,166.2447,166.2447,10110.0
2023-08-25 15:40:00,177.83,177.97,177.66,177.68,18379.0,166.2728,166.4037,166.1138,166.1325,18379.0
2023-08-25 15:50:00,177.65,177.65,177.04,177.55,118923.0,166.1045,166.1045,165.5341,166.011,118923.0
2023-08-28 09:30:00,178.15,179.05,177.66,178.72,38162.0,166.572,167.4135,166.1138,167.105,38162.0
2023-08-28 09:40:00,178.7,179.0,178.05,178.13,20318.0,167.0863,167.3668,166.4785,166.5533,20318.0
2023-08-28 09:50:00,178.33,178.48,177.65,178.1,33874.0,166.7403,166.8805,166.1045,166.5252,33874.0
2023-08-28 10:00:00,178.1,178.21,177.69,177.88,23705.0,166.5252,166.6281,166.1419,166.3195,23705.0
2023-08-28 10:10:00,177.98,177.98,177.55,177.84,34173.0,166.413,166.413,166.011,166.2821,34173.0
2023-08-28 10:20:00,177.84,178.0,177.51,177.59,17358.0,166.2821,166.4317,165.9736,166.0484,17358.0
2023-08-28 10:30:00,177.54,177.75,177.34,177.56,14527.0,166.0016,166.198,165.8146,166.0203,14527.0
2023-08-28 10:40:00,177.56,177.85,177.08,177.21,10207.0,166.0203,166.2915,165.5715,165.6931,10207.0
2023-08-28 10:50:00,177.13,177.56,177.02,177.09,24610.0,165.6183,166.0203,165.5154,165.5809,24610.0
2023-08-28 11:00:00,177.19,177.24,176.79,177.17,11528.0,165.6744,165.7211,165.3004,165.6557,11528.0
2023-08-28 11:10:00,177.06,177.13,176.88,176.95,13831.0,165.5528,165.6183,165.3845,165.45,13831.0
2023-08-28 11:20:00,177.03,177.04,176.82,176.99,9434.0,165.5248,165.5341,165.3284,165.4874,9434.0
2023-08-28 11:30:00,177.01,177.56,177.01,177.54,8583.0,165.5061,166.0203,165.5061,166.0016,8583.0
2023-08-28 11:40:00,177.5,177.68,177.34,177.38,18667.0,165.9642,166.1325,165.8146,165.852,18667.0
2023-08-28 11:50:00,177.27,177.49,177.12,177.39,9081.0,165.7492,165.9549,165.6089,165.8614,9081.0
2023-08-28 12:00:00,177.34,177.36,176.95,177.1,13508.0,165.8146,165.8333,165.45,165.5902,13508.0
2023-08-28 12:10:00,177.05,177.37,176.9,177.28,10143.0,165.5435,165.8427,165.4032,165.7585,10143.0
2023-08-28 12:20:00,177.25,177.43,177.2,177.34,15466.0,165.7305,165.8988,165.6837,165.8146,15466.0
2023-08-28 12:30:00,177.34,177.39,177.04,177.18,9621.0,165.8146,165.8614,165.5341,165.665,9621.0
2023-08-28 12:40:00,177.07,177.36,177.03,177.06,7775.0,165.5622,165.8333,165.5248,165.5528,7775.0
2023-08-28 12:50:00,177.11,177.47,177.05,177.39,10845.0,165.5996,165.9362,165.5435,165.8614,10845.0
2023-08-28 13:00:00,177.35,177.57,177.25,177.25,16089.0,165.824,166.0297,165.7305,165.7305,16089.0
2023-08-28 13:10:00,177.27,177.39,177.17,177.22,9559.0,165.7492,165.8614,165.6557,165.7024,9559.0
2023-08-28 13:20:00,177.37,177.51,177.25,177.34,9837.0,165.8427,165.9736,165.7305,165.8146,9837.0
2023-08-28 13:30:00,177.37,178.22,177.35,178.19,27015.0,165.8427,166.6374,165.824,166.6094,27015.0
2023-08-28 13:40:00,178.22,178.49,178.15,178.41,31767.0,166.6374,166.8899,166.572,166.8151,31767.0
2023-08-28 13:50:00,178.44,178.51,177.77,177.85,20294.0,166.8431,166.9086,166.2167,166.2915,20294.0
2023-08-28 14:00:00,177.84,178.05,177.67,178.04,11292.0,166.2821,166.4785,166.1232,166.4691,11292.0
2023-08-28 14:10:00,178.08,178.08,177.74,177.99,23979.0,166.5065,166.5065,166.1886,166.4224,23979.0
2023-08-28 14:20:00,178.06,178.19,177.89,178.15,7658.0,166.4878,166.6094,166.3289,166.572,7658.0
2023-08-28 14:30:00,178.12,178.4,178.04,178.39,17317.0,166.5439,166.8057,166.4691,166.7964,17317.0
2023-08-28 14:40:00,178.42,178.44,178.3,178.31,13393.0,166.8244,166.8431,166.7122,166.7216,13393.0
2023-08-28 14:50:00,178.31,178.47,178.26,178.32,12761.0,166.7216,166.8712,166.6748,166.7309,12761.0
2023-08-28 15:00:00,178.4,178.41,177.98,178.12,9141.0,166.8057,166.8151,166.413,166.5439,9141.0
2023-08-28 15:10:00,178.1,178.21,177.99,178.11,11250.0,166.5252,166.6281,166.4224,166.5346,11250.0
2023-08-28 15:20:00,178.06,178.11,177.74,178.0,16640.0,166.4878,166.5346,166.1886,166.4317,16640.0
2023-08-28 15:30:00,178.0,178.52,177.99,178.39,40886.0,166.4317,166.9179,166.4224,166.7964,40886.0
2023-08-28 15:40:00,178.39,178.46,177.94,178.0,31314.0,166.7964,166.8618,166.3756,166.4317,31314.0
2023-08-28 15:50:00,177.96,178.42,177.8,178.23,117345.0,166.3943,166.8244,166.2447,166.6468,117345.0
2023-08-29 09:30:00,178.68,178.97,177.78,178.97,27458.0,167.0676,167.3387,166.226,167.3387,27458.0
2023-08-29 09:40:00,178.91,179.22,178.53,179.13,21029.0,167.2826,167.5725,166.9273,167.4883,21029.0
2023-08-29 09:50:00,178.86,179.1,178.45,178.89,9852.0,167.2359,167.4603,166.8525,167.2639,9852.0
2023-08-29 10:00:00,179.06,179.87,179.06,179.79,25331.0,167.4229,168.1802,167.4229,168.1054,25331.0
2023-08-29 10:10:00,179.9,180.32,179.5,180.24,19179.0,168.2083,168.601,167.8343,168.5262,19179.0
2023-08-29 10:20:00,180.34,180.85,180.33,180.64,16983.0,168.6197,169.0965,168.6103,168.9002,16983.0
2023-08-29 10:30:00,180.75,180.8,179.98,180.14,12655.0,169.003,169.0498,168.2831,168.4327,12655.0
2023-08-29 10:40:00,180.26,180.26,179.46,179.86,43792.0,168.5449,168.5449,167.7969,168.1709,43792.0
2023-08-29 10:50:00,179.86,179.9,179.54,179.61,8822.0,168.1709,168.2083,167.8717,167.9371,8822.0
2023-08-29 11:00:00,179.47,179.62,179.22,179.35,14788.0,167.8062,167.9465,167.5725,167.694,14788.0
2023-08-29 11:10:00,179.31,179.42,179.01,179.14,10367.0,167.6566,167.7595,167.3761,167.4977,10367.0
2023-08-29 11:20:00,179.14,179.18,178.86,179.09,7825.0,167.4977,167.5351,167.2359,167.4509,7825.0
2023-08-29 11:30:00,179.12,179.6,179.11,179.52,11412.0,167.479,167.9278,167.4696,167.853,11412.0
2023-08-29 11:40:00,179.53,179.76,179.53,179.65,22701.0,167.8623,168.0774,167.8623,167.9745,22701.0
2023-08-29 11:50:00,179.59,179.74,179.34,179.69,6337.0,167.9184,168.0587,167.6847,168.0119,6337.0
2023-08-29 12:00:00,179.75,179.78,179.56,179.74,7797.0,168.068,168.0961,167.8904,168.0587,7797.0
2023-08-29 12:10:00,179.73,179.97,179.66,179.86,9551.0,168.0493,168.2737,167.9839,168.1709,9551.0
2023-08-29 12:20:00,179.85,180.17,179.85,180.09,8581.0,168.1615,168.4607,168.1615,168.3859,8581.0
2023-08-29 12:30:00,180.03,180.2,179.99,180.11,12521.0,168.3298,168.4888,168.2924,168.4046,12521.0
2023-08-29 12:40:00,180.05,180.11,179.88,179.88,6871.0,168.3485,168.4046,168.1896,168.1896,6871.0
2023-08-29 12:50:00,179.82,180.13,179.8,180.08,10604.0,168.1335,168.4233,168.1148,168.3766,10604.0
2023-08-29 13:00:00,180.08,180.45,180.03,180.24,11140.0,168.3766,168.7225,168.3298,168.5262,11140.0
2023-08-29 13:10:00,180.24,180.39,180.0,180.1,8257.0,168.5262,168.6664,168.3018,168.3953,8257.0
2023-08-29 13:20:00,180.07,180.19,179.98,180.12,14241.0,168.3672,168.4794,168.2831,168.414,14241.0
2023-08-29 13:30:00,180.12,180.54,180.07,180.44,13749.0,168.414,168.8067,168.3672,168.7132,13749.0
2023-08-29 13:40:00,180.42,180.62,180.34,180.53,13618.0,168.6945,168.8815,168.6197,168.7973,13618.0
2023-08-29 13:50:00,180.53,180.53,180.01,180.13,21165.0,168.7973,168.7973,168.3111,168.4233,21165.0
2023-08-29 14:00:00,180.13,180.27,180.12,180.27,15533.0,168.4233,168.5542,168.414,168.5542,15533.0
2023-08-29 14:10:00,180.28,180.38,179.93,180.15,23452.0,168.5636,168.6571,168.2363,168.442,23452.0
2023-08-29 14:20:00,180.2,180.43,180.2,180.41,12178.0,168.4888,168.7038,168.4888,168.6851,12178.0
2023-08-29 14:30:00,180.47,180.75,180.27,180.48,25047.0,168.7412,169.003,168.5542,168.7506,25047.0
2023-08-29 14:40:00,180.5,180.68,180.4,180.49,40948.0,168.7693,168.9376,168.6758,168.7599,40948.0
2023-08-29 14:50:00,180.5,180.5,180.17,180.33,20813.0,168.7693,168.7693,168.4607,168.6103,20813.0
2023-08-29 15:00:00,180.37,180.48,180.23,180.4,18966.0,168.6477,168.7506,168.5168,168.6758,18966.0
2023-08-29 15:10:00,180.38,180.6,180.31,180.6,23420.0,168.6571,168.8628,168.5916,168.8628,23420.0
2023-08-29 15:20:00,180.57,180.76,180.49,180.61,22074.0,168.8347,169.0124,168.7599,168.8721,22074.0
2023-08-29 15:30:00,180.59,180.66,180.39,180.53,28806.0,168.8534,168.9189,168.6664,168.7973,28806.0
2023-08-29 15:40:00,180.55,180.86,180.49,180.76,47909.0,168.816,169.1059,168.7599,169.0124,47909.0
2023-08-29 15:50:00,180.79,181.65,180.74,181.52,229821.0,169.0404,169.8445,168.9937,169.723,229821.0
2023-08-30 09:30:00,182.5,182.92,182.03,182.51,54451.0,170.6393,171.032,170.1998,170.6486,54451.0
2023-08-30 09:40:00,182.39,183.49,182.31,183.4,17634.0,170.5364,171.5649,170.4616,171.4808,17634.0
2023-08-30 09:50:00,183.41,184.07,183.32,183.88,36662.0,171.4901,172.1073,171.406,171.9296,36662.0
2023-08-30 10:00:00,183.89,184.19,183.75,183.88,19517.0,171.939,172.2195,171.8081,171.9296,19517.0
2023-08-30 10:10:00,183.95,184.09,183.63,183.93,45755.0,171.9951,172.126,171.6959,171.9764,45755.0
2023-08-30 10:20:00,183.89,183.91,182.95,183.03,51319.0,171.939,171.9577,171.06,171.1348,51319.0
2023-08-30 10:30:00,183.03,183.46,182.91,183.16,34058.0,171.1348,171.5369,171.0226,171.2564,34058.0
2023-08-30 10:40:00,183.19,183.23,182.76,183.02,30643.0,171.2844,171.3218,170.8824,171.1255,30643.0
2023-08-30 10:50:00,183.01,183.17,182.91,183.04,19934.0,171.1161,171.2657,171.0226,171.1442,19934.0
2023-08-30 11:00:00,183.06,183.06,182.52,182.52,11272.0,171.1629,171.1629,170.658,170.658,11272.0
2023-08-30 11:10:00,182.61,182.85,182.57,182.85,22737.0,170.7421,170.9665,170.7047,170.9665,22737.0
2023-08-30 11:20:00,182.85,182.95,182.6,182.88,20549.0,170.9665,171.06,170.7328,170.9946,20549.0
2023-08-30 11:30:00,182.88,182.95,182.6,182.69,43776.0,170.9946,171.06,170.7328,170.8169,43776.0
2023-08-30 11:40:00,182.62,182.9,182.6,182.66,19404.0,170.7515,171.0133,170.7328,170.7889,19404.0
2023-08-30 11:50:00,182.66,182.93,182.6,182.84,22236.0,170.7889,171.0413,170.7328,170.9572,22236.0
2023-08-30 12:00:00,182.88,183.1,182.74,182.89,22195.0,170.9946,171.2003,170.8637,171.0039,22195.0
2023-08-30 12:10:00,182.89,183.23,182.74,183.08,34206.0,171.0039,171.3218,170.8637,171.1816,34206.0
2023-08-30 12:20:00,183.05,183.06,182.71,182.73,15349.0,171.1535,171.1629,170.8356,170.8543,15349.0
2023-08-30 12:30:00,182.7,182.84,182.3,182.44,40689.0,170.8263,170.9572,170.4523,170.5832,40689.0
2023-08-30 12:40:00,182.45,182.98,182.37,182.72,19113.0,170.5925,171.0881,170.5177,170.845,19113.0
2023-08-30 12:50:00,182.71,182.9,182.6,182.9,10678.0,170.8356,171.0133,170.7328,171.0133,10678.0
2023-08-30 13:00:00,182.91,182.94,182.75,182.77,7642.0,171.0226,171.0507,170.873,170.8917,7642.0
2023-08-30 13:10:00,182.73,182.92,182.7,182.88,14251.0,170.8543,171.032,170.8263,170.9946,14251.0
2023-08-30 13:20:00,182.88,183.03,182.73,183.03,16164.0,170.9946,171.1348,170.8543,171.1348,16164.0
2023-08-30 13:30:00,182.98,183.06,182.78,182.89,14404.0,171.0881,171.1629,170.9011,171.0039,14404.0
2023-08-30 13:40:00,182.99,183.0,182.62,182.75,11438.0,171.0974,171.1068,170.7515,170.873,11438.0
2023-08-30 13:50:00,182.7,182.81,182.57,182.79,22765.0,170.8263,170.9291,170.7047,170.9104,22765.0
2023-08-30 14:00:00,182.81,182.81,182.44,182.59,16579.0,170.9291,170.9291,170.5832,170.7234,16579.0
2023-08-30 14:10:00,182.57,182.73,182.53,182.69,13188.0,170.7047,170.8543,170.6673,170.8169,13188.0
2023-08-30 14:20:00,182.61,182.72,182.53,182.57,13415.0,170.7421,170.845,170.6673,170.7047,13415.0
2023-08-30 14:30:00,182.57,182.66,182.45,182.6,18138.0,170.7047,170.7889,170.5925,170.7328,18138.0
2023-08-30 14:40:00,182.61,182.72,182.55,182.68,12896.0,170.7421,170.845,170.686,170.8076,12896.0
2023-08-30 14:50:00,182.68,182.81,182.64,182.75,12407.0,170.8076,170.9291,170.7702,170.873,12407.0
2023-08-30 15:00:00,182.8,182.97,182.79,182.92,13932.0,170.9198,171.0787,170.9104,171.032,13932.0
2023-08-30 15:10:00,182.89,182.94,182.63,182.67,28237.0,171.0039,171.0507,170.7608,170.7982,28237.0
2023-08-30 15:20:00,182.65,182.79,182.52,182.66,27695.0,170.7795,170.9104,170.658,170.7889,27695.0
2023-08-30 15:30:00,182.67,182.7,182.05,182.16,43019.0,170.7982,170.8263,170.2185,170.3214,43019.0
2023-08-30 15:40:00,182.11,182.33,181.81,182.12,55355.0,170.2746,170.4803,169.9941,170.284,55355.0
2023-08-30 15:50:00,182.15,182.34,182.09,182.27,197218.0,170.312,170.4897,170.2559,170.4242,197218.0
2023-08-31 09:30:00,183.08,183.52,182.65,182.87,49508.0,171.1816,171.593,170.7795,170.9852,49508.0
2023-08-31 09:40:00,182.87,183.13,182.7,182.84,25086.0,170.9852,171.2283,170.8263,170.9572,25086.0
2023-08-31 09:50:00,182.85,182.98,182.49,182.65,20981.0,170.9665,171.0881,170.6299,170.7795,20981.0
2023-08-31 10:00:00,182.48,182.71,182.36,182.56,15266.0,170.6206,170.8356,170.5084,170.6954,15266.0
2023-08-31 10:10:00,182.53,182.68,182.2,182.22,21974.0,170.6673,170.8076,170.3588,170.3775,21974.0
2023-08-31 10:20:00,182.25,182.26,181.34,181.44,19237.0,170.4055,170.4149,169.5547,169.6482,19237.0
2023-08-31 10:30:00,181.43,181.54,180.84,181.03,29541.0,169.6388,169.7417,169.0872,169.2648,29541.0
2023-08-31 10:40:00,181.11,181.54,181.0,181.53,11874.0,169.3396,169.7417,169.2368,169.7323,11874.0
2023-08-31 10:50:00,181.46,181.46,181.23,181.24,6256.0,169.6669,169.6669,169.4518,169.4612,6256.0
2023-08-31 11:00:00,181.34,181.36,181.0,181.12,16073.0,169.5547,169.5734,169.2368,169.349,16073.0
2023-08-31 11:10:00,181.07,181.22,180.84,180.92,18810.0,169.3022,169.4425,169.0872,169.162,18810.0
2023-08-31 11:20:00,180.93,181.24,180.77,181.24,3584.0,169.1713,169.4612,169.0217,169.4612,3584.0
2023-08-31 11:30:00,181.26,181.37,180.94,181.09,15893.0,169.4799,169.5827,169.1807,169.3209,15893.0
2023-08-31 11:40:00,181.07,181.43,181.07,181.18,22733.0,169.3022,169.6388,169.3022,169.4051,22733.0
2023-08-31 11:50:00,181.12,181.51,181.11,181.51,4099.0,169.349,169.7136,169.3396,169.7136,4099.0
2023-08-31 12:00:00,181.52,181.67,181.43,181.66,5371.0,169.723,169.8632,169.6388,169.8539,5371.0
2023-08-31 12:10:00,181.66,181.95,181.59,181.77,6745.0,169.8539,170.125,169.7884,169.9567,6745.0
2023-08-31 12:20:00,181.67,181.74,181.46,181.56,8575.0,169.8632,169.9287,169.6669,169.7604,8575.0
2023-08-31 12:30:00,181.5,181.55,181.15,181.15,9246.0,169.7043,169.751,169.377,169.377,9246.0
2023-08-31 12:40:00,181.16,181.16,180.73,180.92,23793.0,169.3864,169.3864,168.9843,169.162,23793.0
2023-08-31 12:50:00,181.02,181.25,180.87,181.21,5450.0,169.2555,169.4705,169.1152,169.4331,5450.0
2023-08-31 13:00:00,181.16,181.62,181.16,181.45,8102.0,169.3864,169.8165,169.3864,169.6575,8102.0
2023-08-31 13:10:00,181.47,181.52,181.22,181.23,5674.0,169.6762,169.723,169.4425,169.4518,5674.0
2023-08-31 13:20:00,181.28,181.28,181.02,181.19,5421.0,169.4986,169.4986,169.2555,169.4144,5421.0
2023-08-31 13:30:00,181.18,181.45,181.17,181.31,9141.0,169.4051,169.6575,169.3957,169.5266,9141.0
2023-08-31 13:40:00,181.35,181.47,181.17,181.17,14072.0,169.564,169.6762,169.3957,169.3957,14072.0
2023-08-31 13:50:00,181.33,181.79,181.33,181.56,18697.0,169.5453,169.9754,169.5453,169.7604,18697.0
2023-08-31 14:00:00,181.56,181.91,181.56,181.78,8775.0,169.7604,170.0876,169.7604,169.9661,8775.0
2023-08-31 14:10:00,181.76,181.91,181.71,181.78,6732.0,169.9474,170.0876,169.9006,169.9661,6732.0
2023-08-31 14:20:00,181.8,182.06,181.75,181.85,9900.0,169.9848,170.2279,169.938,170.0315,9900.0
2023-08-31 14:30:00,181.83,181.96,181.51,181.56,16012.0,170.0128,170.1344,169.7136,169.7604,16012.0
2023-08-31 14:40:00,181.6,181.6,180.89,180.9,11445.0,169.7978,169.7978,169.1339,169.1433,11445.0
2023-08-31 14:50:00,180.99,181.39,180.92,181.05,14978.0,169.2274,169.6014,169.162,169.2835,14978.0
2023-08-31 15:00:00,181.02,181.2,181.0,181.18,12391.0,169.2555,169.4238,169.2368,169.4051,12391.0
2023-08-31 15:10:00,181.18,181.43,181.18,181.41,7123.0,169.4051,169.6388,169.4051,169.6201,7123.0
2023-08-31 15:20:00,181.4,181.57,181.23,181.28,8938.0,169.6108,169.7697,169.4518,169.4986,8938.0
2023-08-31 15:30:00,181.31,181.55,181.23,181.38,13111.0,169.5266,169.751,169.4518,169.5921,13111.0
2023-08-31 15:40:00,181.42,181.58,181.29,181.51,37297.0,169.6295,169.7791,169.5079,169.7136,37297.0
2023-08-31 15:50:00,181.5,181.74,181.24,181.24,103244.0,169.7043,169.9287,169.4612,169.4612,103244.0
2023-09-01 09:30:00,182.49,182.49,181.47,181.76,23234.0,170.6299,170.6299,169.6762,169.9474,23234.0
2023-09-01 09:40:00,181.69,181.93,181.07,181.82,8894.0,169.8819,170.1063,169.3022,170.0035,8894.0
2023-09-01 09:50:00,181.94,182.26,181.84,182.25,13926.0,170.1157,170.4149,170.0222,170.4055,13926.0
2023-09-01 10:00:00,182.25,182.25,181.45,181.46,10612.0,170.4055,170.4055,169.6575,169.6669,10612.0
2023-09-01 10:10:00,181.6,181.98,181.56,181.98,14622.0,169.7978,170.1531,169.7604,170.1531,14622.0
2023-09-01 10:20:00,181.83,181.92,181.21,181.56,16804.0,170.0128,170.097,169.4331,169.7604,16804.0
2023-09-01 10:30:00,181.53,181.54,181.09,181.09,7259.0,169.7323,169.7417,169.3209,169.3209,7259.0
2023-09-01 10:40:00,181.14,181.5,181.12,181.45,8823.0,169.3677,169.7043,169.349,169.6575,8823.0
2023-09-01 10:50:00,181.41,181.5,181.05,181.11,11310.0,169.6201,169.7043,169.2835,169.3396,11310.0
2023-09-01 11:00:00,181.05,181.4,180.88,181.23,7973.0,169.2835,169.6108,169.1246,169.4518,7973.0
2023-09-01 11:10:00,181.29,181.29,180.77,180.93,18823.0,169.5079,169.5079,169.0217,169.1713,18823.0
2023-09-01 11:20:00,180.89,180.94,180.52,180.85,24324.0,169.1339,169.1807,168.788,169.0965,24324.0
2023-09-01 11:30:00,180.78,180.87,180.49,180.59,14927.0,169.0311,169.1152,168.7599,168.8534,14927.0
2023-09-01 11:40:00,180.59,180.7,180.44,180.5,20659.0,168.8534,168.9563,168.7132,168.7693,20659.0
2023-09-01 11:50:00,180.55,180.9,180.51,180.87,17088.0,168.816,169.1433,168.7786,169.1152,17088.0
2023-09-01 12:00:00,180.88,181.03,180.72,180.89,10302.0,169.1246,169.2648,168.975,169.1339,10302.0
2023-09-01 12:10:00,180.9,181.22,180.84,181.22,9720.0,169.1433,169.4425,169.0872,169.4425,9720.0
2023-09-01 12:20:00,181.24,181.31,180.82,180.82,9842.0,169.4612,169.5266,169.0685,169.0685,9842.0
2023-09-01 12:30:00,180.82,180.82,180.35,180.36,10469.0,169.0685,169.0685,168.629,168.6384,10469.0
2023-09-01 12:40:00,180.4,180.4,180.18,180.28,8670.0,168.6758,168.6758,168.4701,168.5636,8670.0
2023-09-01 12:50:00,180.16,180.27,179.85,179.93,15659.0,168.4514,168.5542,168.1615,168.2363,15659.0
2023-09-01 13:00:00,179.92,180.05,179.75,179.87,14189.0,168.227,168.3485,168.068,168.1802,14189.0
2023-09-01 13:10:00,179.88,179.88,179.56,179.58,8476.0,168.1896,168.1896,167.8904,167.9091,8476.0
2023-09-01 13:20:00,179.52,179.65,179.29,179.48,24301.0,167.853,167.9745,167.6379,167.8156,24301.0
2023-09-01 13:30:00,179.44,179.61,179.42,179.55,12198.0,167.7782,167.9371,167.7595,167.881,12198.0
2023-09-01 13:40:00,179.57,179.68,179.44,179.68,12900.0,167.8997,168.0026,167.7782,168.0026,12900.0
2023-09-01 13:50:00,179.7,180.06,179.7,180.02,12410.0,168.0213,168.3579,168.0213,168.3205,12410.0
2023-09-01 14:00:00,180.04,180.2,180.0,180.2,11549.0,168.3392,168.4888,168.3018,168.4888,11549.0
2023-09-01 14:10:00,180.2,180.4,180.09,180.19,18434.0,168.4888,168.6758,168.3859,168.4794,18434.0
2023-09-01 14:20:00,180.21,180.22,179.95,179.99,10906.0,168.4981,168.5075,168.255,168.2924,10906.0
2023-09-01 14:30:00,179.98,180.08,179.8,179.97,12021.0,168.2831,168.3766,168.1148,168.2737,12021.0
2023-09-01 14:40:00,179.97,180.19,179.97,180.12,11623.0,168.2737,168.4794,168.2737,168.414,11623.0
2023-09-01 14:50:00,180.15,180.15,179.85,179.93,13123.0,168.442,168.442,168.1615,168.2363,13123.0
2023-09-01 15:00:00,179.97,180.26,179.94,180.11,14126.0,168.2737,168.5449,168.2457,168.4046,14126.0
2023-09-01 15:10:00,180.15,180.17,180.02,180.09,13773.0,168.442,168.4607,168.3205,168.3859,13773.0
2023-09-01 15:20:00,180.09,180.15,179.98,180.11,12071.0,168.3859,168.442,168.2831,168.4046,12071.0
2023-09-01 15:30:00,180.14,180.25,179.96,180.02,24167.0,168.4327,168.5355,168.2644,168.3205,24167.0
2023-09-01 15:40:00,180.02,180.28,179.88,180.07,35934.0,168.3205,168.5636,168.1896,168.3672,35934.0
2023-09-01 15:50:00,180.05,180.86,179.97,180.72,185751.0,168.3485,169.1059,168.2737,168.975,185751.0
2023-09-05 09:30:00,180.56,181.54,180.01,180.24,51820.0,168.8254,169.7417,168.3111,168.5262,51820.0
2023-09-05 09:40:00,179.92,181.09,179.5,180.72,22505.0,168.227,169.3209,167.8343,168.975,22505.0
2023-09-05 09:50:00,180.71,181.0,180.48,180.51,29580.0,168.9656,169.2368,168.7506,168.7786,29580.0
2023-09-05 10:00:00,180.73,180.84,180.29,180.6,20306.0,168.9843,169.0872,168.5729,168.8628,20306.0
2023-09-05 10:10:00,180.54,180.99,180.21,180.78,27055.0,168.8067,169.2274,168.4981,169.0311,27055.0
2023-09-05 10:20:00,180.8,181.3,180.7,181.09,9550.0,169.0498,169.5173,168.9563,169.3209,9550.0
2023-09-05 10:30:00,181.02,181.05,180.72,180.89,54080.0,169.2555,169.2835,168.975,169.1339,54080.0
2023-09-05 10:40:00,180.98,181.57,180.97,181.53,37631.0,169.2181,169.7697,169.2087,169.7323,37631.0
2023-09-05 10:50:00,181.47,182.43,181.46,182.43,43834.0,169.6762,170.5738,169.6669,170.5738,43834.0
2023-09-05 11:00:00,182.43,182.44,181.68,182.0,26068.0,170.5738,170.5832,169.8726,170.1718,26068.0
2023-09-05 11:10:00,182.0,182.04,181.51,181.83,13776.0,170.1718,170.2092,169.7136,170.0128,13776.0
2023-09-05 11:20:00,181.75,181.76,181.41,181.7,7970.0,169.938,169.9474,169.6201,169.8913,7970.0
2023-09-05 11:30:00,181.71,181.71,181.1,181.3,32191.0,169.9006,169.9006,169.3303,169.5173,32191.0
2023-09-05 11:40:00,181.34,181.35,180.83,180.88,8401.0,169.5547,169.564,169.0778,169.1246,8401.0
2023-09-05 11:50:00,180.97,181.14,180.84,181.07,12579.0,169.2087,169.3677,169.0872,169.3022,12579.0
2023-09-05 12:00:00,180.99,181.68,180.99,181.63,25046.0,169.2274,169.8726,169.2274,169.8258,25046.0
2023-09-05 12:10:00,181.64,181.79,181.55,181.72,16002.0,169.8352,169.9754,169.751,169.91,16002.0
2023-09-05 12:20:00,181.72,181.85,181.4,181.44,9219.0,169.91,170.0315,169.6108,169.6482,9219.0
2023-09-05 12:30:00,181.4,181.9,181.32,181.9,14406.0,169.6108,170.0783,169.536,170.0783,14406.0
2023-09-05 12:40:00,181.8,181.86,181.31,181.31,11613.0,169.9848,170.0409,169.5266,169.5266,11613.0
2023-09-05 12:50:00,181.42,181.45,181.23,181.31,11372.0,169.6295,169.6575,169.4518,169.5266,11372.0
2023-09-05 13:00:00,181.28,181.56,181.2,181.41,8021.0,169.4986,169.7604,169.4238,169.6201,8021.0
2023-09-05 13:10:00,181.47,181.51,181.2,181.31,13996.0,169.6762,169.7136,169.4238,169.5266,13996.0
2023-09-05 13:20:00,181.31,181.31,180.68,180.71,14272.0,169.5266,169.5266,168.9376,168.9656,14272.0
2023-09-05 13:30:00,180.64,180.72,180.44,180.72,28620.0,168.9002,168.975,168.7132,168.975,28620.0
2023-09-05 13:40:00,180.73,181.05,180.71,181.05,11878.0,168.9843,169.2835,168.9656,169.2835,11878.0
2023-09-05 13:50:00,180.99,181.08,180.69,180.79,27626.0,169.2274,169.3116,168.9469,169.0404,27626.0
2023-09-05 14:00:00,180.74,180.78,180.53,180.53,10896.0,168.9937,169.0311,168.7973,168.7973,10896.0
2023-09-05 14:10:00,180.57,181.1,180.55,181.09,17885.0,168.8347,169.3303,168.816,169.3209,17885.0
2023-09-05 14:20:00,181.14,181.14,180.93,181.03,15079.0,169.3677,169.3677,169.1713,169.2648,15079.0
2023-09-05 14:30:00,181.08,181.2,180.99,181.04,8595.0,169.3116,169.4238,169.2274,169.2742,8595.0
2023-09-05 14:40:00,181.08,181.3,181.06,181.28,10879.0,169.3116,169.5173,169.2929,169.4986,10879.0
2023-09-05 14:50:00,181.2,181.27,181.1,181.16,18552.0,169.4238,169.4892,169.3303,169.3864,18552.0
2023-09-05 15:00:00,181.14,181.18,180.95,181.07,14054.0,169.3677,169.4051,169.19,169.3022,14054.0
2023-09-05 15:10:00,181.07,181.08,180.74,180.83,15752.0,169.3022,169.3116,168.9937,169.0778,15752.0
2023-09-05 15:20:00,180.9,180.99,180.82,180.97,12028.0,169.1433,169.2274,169.0685,169.2087,12028.0
2023-09-05 15:30:00,180.98,181.05,180.88,180.95,18822.0,169.2181,169.2835,169.1246,169.19,18822.0
2023-09-05 15:40:00,180.95,181.0,180.81,180.82,27128.0,169.19,169.2368,169.0591,169.0685,27128.0
2023-09-05 15:50:00,180.81,180.97,180.39,180.42,167013.0,169.0591,169.2087,168.6664,168.6945,167013.0
2023-09-06 09:30:00,180.19,180.19,178.93,178.93,44029.0,168.4794,168.4794,167.3013,167.3013,44029.0
2023-09-06 09:40:00,178.8,179.4,178.57,179.31,44362.0,167.1798,167.7408,166.9647,167.6566,44362.0
2023-09-06 09:50:00,179.38,179.71,179.3,179.7,22847.0,167.7221,168.0306,167.6473,168.0213,22847.0
2023-09-06 10:00:00,179.68,179.69,179.02,179.42,32940.0,168.0026,168.0119,167.3855,167.7595,32940.0
2023-09-06 10:10:00,179.49,179.58,178.65,178.65,7536.0,167.8249,167.9091,167.0395,167.0395,7536.0
2023-09-06 10:20:00,178.64,178.73,178.03,178.03,12485.0,167.0302,167.1143,166.4598,166.4598,12485.0
2023-09-06 10:30:00,178.06,178.17,177.8,177.92,23017.0,166.4878,166.5907,166.2447,166.3569,23017.0
2023-09-06 10:40:00,178.03,178.47,177.98,178.44,30823.0,166.4598,166.8712,166.413,166.8431,30823.0
2023-09-06 10:50:00,178.5,178.82,178.34,178.49,24535.0,166.8992,167.1985,166.7496,166.8899,24535.0
2023-09-06 11:00:00,178.45,178.6,178.24,178.24,26711.0,166.8525,166.9928,166.6561,166.6561,26711.0
2023-09-06 11:10:00,178.24,178.33,177.54,177.68,26579.0,166.6561,166.7403,166.0016,166.1325,26579.0
2023-09-06 11:20:00,177.67,177.79,177.5,177.63,14019.0,166.1232,166.2354,165.9642,166.0858,14019.0
2023-09-06 11:30:00,177.59,177.76,177.29,177.46,24127.0,166.0484,166.2073,165.7679,165.9268,24127.0
2023-09-06 11:40:00,177.51,177.53,177.1,177.16,24791.0,165.9736,165.9923,165.5902,165.6463,24791.0
2023-09-06 11:50:00,177.15,177.53,177.15,177.51,33414.0,165.637,165.9923,165.637,165.9736,33414.0
2023-09-06 12:00:00,177.48,177.52,177.08,177.12,19621.0,165.9455,165.9829,165.5715,165.6089,19621.0
2023-09-06 12:10:00,177.11,177.19,176.96,177.05,21010.0,165.5996,165.6744,165.4593,165.5435,21010.0
2023-09-06 12:20:00,177.06,177.21,176.81,176.81,23506.0,165.5528,165.6931,165.3191,165.3191,23506.0
2023-09-06 12:30:00,176.81,176.98,176.56,176.98,42327.0,165.3191,165.478,165.0853,165.478,42327.0
2023-09-06 12:40:00,176.98,176.98,176.51,176.52,17126.0,165.478,165.478,165.0386,165.0479,17126.0
2023-09-06 12:50:00,176.47,176.6,176.41,176.51,25578.0,165.0012,165.1227,164.9451,165.0386,25578.0
2023-09-06 13:00:00,176.45,176.53,176.14,176.21,13515.0,164.9825,165.0573,164.6926,164.7581,13515.0
2023-09-06 13:10:00,176.21,176.47,176.19,176.29,28736.0,164.7581,165.0012,164.7394,164.8329,28736.0
2023-09-06 13:20:00,176.28,176.52,176.22,176.27,22173.0,164.8235,165.0479,164.7674,164.8142,22173.0
2023-09-06 13:30:00,176.22,176.5,176.22,176.36,19610.0,164.7674,165.0292,164.7674,164.8983,19610.0
2023-09-06 13:40:00,176.36,176.39,176.2,176.2,32159.0,164.8983,164.9264,164.7487,164.7487,32159.0
2023-09-06 13:50:00,176.2,176.64,176.19,176.53,34075.0,164.7487,165.1601,164.7394,165.0573,34075.0
2023-09-06 14:00:00,176.5,176.68,176.32,176.41,22659.0,165.0292,165.1975,164.8609,164.9451,22659.0
2023-09-06 14:10:00,176.42,176.66,176.36,176.58,34110.0,164.9544,165.1788,164.8983,165.104,34110.0
2023-09-06 14:20:00,176.58,176.87,176.51,176.78,31032.0,165.104,165.3752,165.0386,165.291,31032.0
2023-09-06 14:30:00,176.84,177.0,176.76,176.83,18989.0,165.3471,165.4967,165.2723,165.3378,18989.0
2023-09-06 14:40:00,176.84,177.11,176.67,176.99,31320.0,165.3471,165.5996,165.1882,165.4874,31320.0
2023-09-06 14:50:00,177.0,177.24,176.94,177.06,15288.0,165.4967,165.7211,165.4406,165.5528,15288.0
2023-09-06 15:00:00,177.06,177.12,176.65,176.76,15643.0,165.5528,165.6089,165.1695,165.2723,15643.0
2023-09-06 15:10:00,176.76,177.02,176.68,177.02,19504.0,165.2723,165.5154,165.1975,165.5154,19504.0
2023-09-06 15:20:00,176.98,177.47,176.93,177.31,26366.0,165.478,165.9362,165.4313,165.7866,26366.0
2023-09-06 15:30:00,177.28,177.59,177.21,177.55,38215.0,165.7585,166.0484,165.6931,166.011,38215.0
2023-09-06 15:40:00,177.55,177.73,177.42,177.73,56021.0,166.011,166.1793,165.8894,166.1793,56021.0
2023-09-06 15:50:00,177.77,178.13,177.73,178.01,324558.0,166.2167,166.5533,166.1793,166.4411,324558.0
2023-09-07 09:30:00,177.62,179.17,177.34,179.17,88596.0,166.0764,167.5257,165.8146,167.5257,88596.0
2023-09-07 09:40:00,179.31,179.96,179.05,179.7,37327.0,167.6566,168.2644,167.4135,168.0213,37327.0
2023-09-07 09:50:00,179.82,180.28,179.58,180.21,32325.0,168.1335,168.5636,167.9091,168.4981,32325.0
2023-09-07 10:00:00,180.33,180.99,180.19,180.99,50477.0,168.6103,169.2274,168.4794,169.2274,50477.0
2023-09-07 10:10:00,180.98,181.04,180.33,180.56,39868.0,169.2181,169.2742,168.6103,168.8254,39868.0
2023-09-07 10:20:00,180.6,181.01,180.22,180.36,32238.0,168.8628,169.2461,168.5075,168.6384,32238.0
2023-09-07 10:30:00,180.34,180.55,179.94,180.1,31646.0,168.6197,168.816,168.2457,168.3953,31646.0
2023-09-07 10:40:00,180.03,180.1,179.45,179.51,15954.0,168.3298,168.3953,167.7875,167.8436,15954.0
2023-09-07 10:50:00,179.56,179.81,179.46,179.7,26763.0,167.8904,168.1241,167.7969,168.0213,26763.0
2023-09-07 11:00:00,179.76,180.03,179.57,180.03,26306.0,168.0774,168.3298,167.8997,168.3298,26306.0
2023-09-07 11:10:00,179.98,180.28,179.8,180.22,26023.0,168.2831,168.5636,168.1148,168.5075,26023.0
2023-09-07 11:20:00,180.22,180.63,180.21,180.61,22922.0,168.5075,168.8908,168.4981,168.8721,22922.0
2023-09-07 11:30:00,180.62,181.27,180.58,181.18,25930.0,168.8815,169.4892,168.8441,169.4051,25930.0
2023-09-07 11:40:00,181.17,182.18,181.17,182.12,29393.0,169.3957,170.3401,169.3957,170.284,29393.0
2023-09-07 11:50:00,182.13,182.7,182.05,182.61,34270.0,170.2933,170.8263,170.2185,170.7421,34270.0
2023-09-07 12:00:00,182.6,183.0,182.54,183.0,31481.0,170.7328,171.1068,170.6767,171.1068,31481.0
2023-09-07 12:10:00,182.94,183.04,182.71,182.93,32202.0,171.0507,171.1442,170.8356,171.0413,32202.0
2023-09-07 12:20:00,182.97,183.53,182.97,183.12,37309.0,171.0787,171.6023,171.0787,171.219,37309.0
2023-09-07 12:30:00,183.07,183.07,182.87,182.94,39053.0,171.1722,171.1722,170.9852,171.0507,39053.0
2023-09-07 12:40:00,182.92,183.09,182.82,183.06,16444.0,171.032,171.1909,170.9385,171.1629,16444.0
2023-09-07 12:50:00,183.09,183.09,182.55,182.63,18529.0,171.1909,171.1909,170.686,170.7608,18529.0
2023-09-07 13:00:00,182.67,182.84,182.55,182.62,13245.0,170.7982,170.9572,170.686,170.7515,13245.0
2023-09-07 13:10:00,182.66,182.74,182.55,182.56,16228.0,170.7889,170.8637,170.686,170.6954,16228.0
2023-09-07 13:20:00,182.61,182.95,182.55,182.9,14054.0,170.7421,171.06,170.686,171.0133,14054.0
2023-09-07 13:30:00,182.93,183.01,182.78,183.01,37294.0,171.0413,171.1161,170.9011,171.1161,37294.0
2023-09-07 13:40:00,183.01,183.03,182.8,182.84,19780.0,171.1161,171.1348,170.9198,170.9572,19780.0
2023-09-07 13:50:00,182.84,182.92,182.69,182.76,25637.0,170.9572,171.032,170.8169,170.8824,25637.0
2023-09-07 14:00:00,182.77,182.95,182.66,182.66,33089.0,170.8917,171.06,170.7889,170.7889,33089.0
2023-09-07 14:10:00,182.64,182.88,182.55,182.8,25125.0,170.7702,170.9946,170.686,170.9198,25125.0
2023-09-07 14:20:00,182.78,182.9,182.67,182.85,31063.0,170.9011,171.0133,170.7982,170.9665,31063.0
2023-09-07 14:30:00,182.81,182.86,182.51,182.67,57008.0,170.9291,170.9759,170.6486,170.7982,57008.0
2023-09-07 14:40:00,182.68,182.72,182.22,182.24,56964.0,170.8076,170.845,170.3775,170.3962,56964.0
2023-09-07 14:50:00,182.2,182.56,182.07,182.4,48889.0,170.3588,170.6954,170.2372,170.5458,48889.0
2023-09-07 15:00:00,182.38,182.4,182.05,182.07,33152.0,170.5271,170.5458,170.2185,170.2372,33152.0
2023-09-07 15:10:00,182.11,182.24,182.02,182.09,21522.0,170.2746,170.3962,170.1905,170.2559,21522.0
2023-09-07 15:20:00,182.11,182.66,182.05,182.65,46665.0,170.2746,170.7889,170.2185,170.7795,46665.0
2023-09-07 15:30:00,182.65,182.84,182.22,182.25,54489.0,170.7795,170.9572,170.3775,170.4055,54489.0
2023-09-07 15:40:00,182.25,182.69,182.24,182.63,55348.0,170.4055,170.8169,170.3962,170.7608,55348.0
2023-09-07 15:50:00,182.65,182.8,182.25,182.56,211257.0,170.7795,170.9198,170.4055,170.6954,211257.0
2023-09-08 09:30:00,182.89,183.3,182.16,182.43,66535.0,171.0039,171.3873,170.3214,170.5738,66535.0
2023-09-08 09:40:00,182.16,182.22,181.27,181.39,24763.0,170.3214,170.3775,169.4892,169.6014,24763.0
2023-09-08 09:50:00,181.37,181.82,181.1,181.81,10626.0,169.5827,170.0035,169.3303,169.9941,10626.0
2023-09-08 10:00:00,181.7,182.18,181.5,181.65,32368.0,169.8913,170.3401,169.7043,169.8445,32368.0
2023-09-08 10:10:00,181.67,182.28,181.58,181.59,31212.0,169.8632,170.4336,169.7791,169.7884,31212.0
2023-09-08 10:20:00,181.52,181.85,181.41,181.72,13043.0,169.723,170.0315,169.6201,169.91,13043.0
2023-09-08 10:30:00,181.83,182.0,181.68,181.99,13580.0,170.0128,170.1718,169.8726,170.1624,13580.0
2023-09-08 10:40:00,182.07,182.35,181.88,182.15,11283.0,170.2372,170.499,170.0596,170.312,11283.0
2023-09-08 10:50:00,182.17,182.34,182.03,182.11,7874.0,170.3307,170.4897,170.1998,170.2746,7874.0
2023-09-08 11:00:00,182.11,182.49,182.11,182.39,11817.0,170.2746,170.6299,170.2746,170.5364,11817.0
2023-09-08 11:10:00,182.34,182.82,182.33,182.78,16422.0,170.4897,170.9385,170.4803,170.9011,16422.0
2023-09-08 11:20:00,182.78,182.86,182.09,182.15,7250.0,170.9011,170.9759,170.2559,170.312,7250.0
2023-09-08 11:30:00,181.99,181.99,181.42,181.69,14759.0,170.1624,170.1624,169.6295,169.8819,14759.0
2023-09-08 11:40:00,181.66,181.66,181.1,181.1,9066.0,169.8539,169.8539,169.3303,169.3303,9066.0
2023-09-08 11:50:00,181.21,181.34,181.0,181.11,14760.0,169.4331,169.5547,169.2368,169.3396,14760.0
2023-09-08 12:00:00,181.1,181.14,180.76,180.82,9540.0,169.3303,169.3677,169.0124,169.0685,9540.0
2023-09-08 12:10:00,180.73,180.82,180.48,180.74,17913.0,168.9843,169.0685,168.7506,168.9937,17913.0
2023-09-08 12:20:00,180.68,180.79,180.23,180.27,9953.0,168.9376,169.0404,168.5168,168.5542,9953.0
2023-09-08 12:30:00,180.31,180.85,180.05,180.61,19568.0,168.5916,169.0965,168.3485,168.8721,19568.0
2023-09-08 12:40:00,180.53,180.57,180.22,180.3,14367.0,168.7973,168.8347,168.5075,168.5823,14367.0
2023-09-08 12:50:00,180.3,180.36,180.05,180.11,10197.0,168.5823,168.6384,168.3485,168.4046,10197.0
2023-09-08 13:00:00,180.15,180.15,179.7,179.71,10872.0,168.442,168.442,168.0213,168.0306,10872.0
2023-09-08 13:10:00,179.7,179.73,178.97,179.01,27270.0,168.0213,168.0493,167.3387,167.3761,27270.0
2023-09-08 13:20:00,179.04,179.54,178.95,179.21,12941.0,167.4042,167.8717,167.32,167.5631,12941.0
2023-09-08 13:30:00,179.21,179.21,178.91,178.91,12262.0,167.5631,167.5631,167.2826,167.2826,12262.0
2023-09-08 13:40:00,178.86,179.36,178.86,179.28,11414.0,167.2359,167.7034,167.2359,167.6286,11414.0
2023-09-08 13:50:00,179.28,179.53,179.28,179.5,13924.0,167.6286,167.8623,167.6286,167.8343,13924.0
2023-09-08 14:00:00,179.5,179.76,179.41,179.43,21377.0,167.8343,168.0774,167.7501,167.7688,21377.0
2023-09-08 14:10:00,179.49,179.7,179.28,179.41,14104.0,167.8249,168.0213,167.6286,167.7501,14104.0
2023-09-08 14:20:00,179.47,179.98,179.47,179.98,22170.0,167.8062,168.2831,167.8062,168.2831,22170.0
2023-09-08 14:30:00,180.11,180.37,180.04,180.3,9957.0,168.4046,168.6477,168.3392,168.5823,9957.0
2023-09-08 14:40:00,180.23,180.46,179.98,180.0,14687.0,168.5168,168.7319,168.2831,168.3018,14687.0
2023-09-08 14:50:00,180.04,180.19,179.98,180.13,16834.0,168.3392,168.4794,168.2831,168.4233,16834.0
2023-09-08 15:00:00,180.13,180.18,179.97,180.02,8837.0,168.4233,168.4701,168.2737,168.3205,8837.0
2023-09-08 15:10:00,180.02,180.23,179.93,180.21,12334.0,168.3205,168.5168,168.2363,168.4981,12334.0
2023-09-08 15:20:00,180.21,180.41,180.19,180.25,25904.0,168.4981,168.6851,168.4794,168.5355,25904.0
2023-09-08 15:30:00,180.25,180.69,180.24,180.46,19219.0,168.5355,168.9469,168.5262,168.7319,19219.0
2023-09-08 15:40:00,180.45,180.63,180.37,180.63,36381.0,168.7225,168.8908,168.6477,168.8908,36381.0
2023-09-08 15:50:00,180.53,180.91,180.52,180.84,128950.0,168.7973,169.1526,168.788,169.0872,128950.0
2023-09-11 09:30:00,180.76,181.04,180.25,180.25,19995.0,169.0124,169.2742,168.5355,168.5355,19995.0
2023-09-11 09:40:00,180.16,180.5,179.89,180.06,12868.0,168.4514,168.7693,168.1989,168.3579,12868.0
2023-09-11 09:50:00,180.0,180.13,179.12,179.39,14497.0,168.3018,168.4233,167.479,167.7314,14497.0
2023-09-11 10:00:00,179.26,179.95,179.17,179.62,33791.0,167.6099,168.255,167.5257,167.9465,33791.0
2023-09-11 10:10:00,179.65,180.23,179.61,179.89,6271.0,167.9745,168.5168,167.9371,168.1989,6271.0
2023-09-11 10:20:00,179.89,180.01,179.59,179.63,21585.0,168.1989,168.3111,167.9184,167.9558,21585.0
2023-09-11 10:30:00,179.62,179.79,179.07,179.15,17756.0,167.9465,168.1054,167.4322,167.507,17756.0
2023-09-11 10:40:00,179.15,179.37,178.86,179.19,21289.0,167.507,167.7127,167.2359,167.5444,21289.0
2023-09-11 10:50:00,179.19,179.28,178.53,178.56,15030.0,167.5444,167.6286,166.9273,166.9554,15030.0
2023-09-11 11:00:00,178.57,178.57,177.87,177.9,14291.0,166.9647,166.9647,166.3102,166.3382,14291.0
2023-09-11 11:10:00,177.93,177.98,177.55,177.76,15305.0,166.3663,166.413,166.011,166.2073,15305.0
2023-09-11 11:20:00,177.78,178.36,177.77,178.36,17234.0,166.226,166.7683,166.2167,166.7683,17234.0
2023-09-11 11:30:00,178.45,178.6,178.22,178.54,16563.0,166.8525,166.9928,166.6374,166.9367,16563.0
2023-09-11 11:40:00,178.65,178.88,178.45,178.88,11879.0,167.0395,167.2546,166.8525,167.2546,11879.0
2023-09-11 11:50:00,178.86,179.68,178.85,179.64,20538.0,167.2359,168.0026,167.2265,167.9652,20538.0
2023-09-11 12:00:00,179.66,179.95,179.62,179.94,16416.0,167.9839,168.255,167.9465,168.2457,16416.0
2023-09-11 12:10:00,179.92,180.3,179.88,180.12,7962.0,168.227,168.5823,168.1896,168.414,7962.0
2023-09-11 12:20:00,180.13,180.3,179.93,180.21,16634.0,168.4233,168.5823,168.2363,168.4981,16634.0
2023-09-11 12:30:00,180.17,180.47,180.09,180.41,11397.0,168.4607,168.7412,168.3859,168.6851,11397.0
2023-09-11 12:40:00,180.42,180.44,180.21,180.38,10387.0,168.6945,168.7132,168.4981,168.6571,10387.0
2023-09-11 12:50:00,180.38,180.44,180.19,180.37,8356.0,168.6571,168.7132,168.4794,168.6477,8356.0
2023-09-11 13:00:00,180.34,180.55,180.2,180.25,10772.0,168.6197,168.816,168.4888,168.5355,10772.0
2023-09-11 13:10:00,180.29,180.43,180.23,180.34,9510.0,168.5729,168.7038,168.5168,168.6197,9510.0
2023-09-11 13:20:00,180.32,180.68,180.31,180.63,14735.0,168.601,168.9376,168.5916,168.8908,14735.0
2023-09-11 13:30:00,180.59,180.62,180.28,180.28,10550.0,168.8534,168.8815,168.5636,168.5636,10550.0
2023-09-11 13:40:00,180.32,180.46,180.14,180.14,10667.0,168.601,168.7319,168.4327,168.4327,10667.0
2023-09-11 13:50:00,180.12,180.21,179.94,180.08,10947.0,168.414,168.4981,168.2457,168.3766,10947.0
2023-09-11 14:00:00,180.0,180.18,179.91,180.07,10282.0,168.3018,168.4701,168.2176,168.3672,10282.0
2023-09-11 14:10:00,180.05,180.2,180.04,180.2,8931.0,168.3485,168.4888,168.3392,168.4888,8931.0
2023-09-11 14:20:00,180.16,180.29,180.12,180.21,16437.0,168.4514,168.5729,168.414,168.4981,16437.0
2023-09-11 14:30:00,180.21,180.24,180.01,180.12,8316.0,168.4981,168.5262,168.3111,168.414,8316.0
2023-09-11 14:40:00,180.11,180.36,180.09,180.29,11052.0,168.4046,168.6384,168.3859,168.5729,11052.0
2023-09-11 14:50:00,180.26,180.3,180.15,180.28,15956.0,168.5449,168.5823,168.442,168.5636,15956.0
2023-09-11 15:00:00,180.26,180.47,180.24,180.44,20594.0,168.5449,168.7412,168.5262,168.7132,20594.0
2023-09-11 15:10:00,180.43,180.59,180.24,180.42,19269.0,168.7038,168.8534,168.5262,168.6945,19269.0
2023-09-11 15:20:00,180.45,180.52,180.21,180.22,14096.0,168.7225,168.788,168.4981,168.5075,14096.0
2023-09-11 15:30:00,180.22,180.26,179.96,179.97,24687.0,168.5075,168.5449,168.2644,168.2737,24687.0
2023-09-11 15:40:00,179.94,180.1,179.88,179.88,27173.0,168.2457,168.3953,168.1896,168.1896,27173.0
2023-09-11 15:50:00,179.99,180.35,179.95,180.27,121383.0,168.2924,168.629,168.255,168.5542,121383.0
2023-09-12 09:30:00,179.35,179.61,178.34,178.47,24577.0,167.694,167.9371,166.7496,166.8712,24577.0
2023-09-12 09:40:00,178.31,178.33,177.11,177.13,22597.0,166.7216,166.7403,165.5996,165.6183,22597.0
2023-09-12 09:50:00,177.05,177.1,175.91,176.06,37423.0,165.5435,165.5902,164.4776,164.6178,37423.0
2023-09-12 10:00:00,176.12,176.12,175.4,175.56,28345.0,164.6739,164.6739,164.0007,164.1503,28345.0
2023-09-12 10:10:00,175.55,175.97,175.55,175.85,23871.0,164.141,164.5337,164.141,164.4215,23871.0
2023-09-12 10:20:00,175.9,176.33,175.74,176.31,28249.0,164.4682,164.8703,164.3186,164.8516,28249.0
2023-09-12 10:30:00,176.37,177.67,176.37,177.55,24899.0,164.9077,166.1232,164.9077,166.011,24899.0
2023-09-12 10:40:00,177.56,178.07,177.38,177.92,19271.0,166.0203,166.4972,165.852,166.3569,19271.0
2023-09-12 10:50:00,178.02,178.04,177.28,177.33,13235.0,166.4504,166.4691,165.7585,165.8053,13235.0
2023-09-12 11:00:00,177.42,177.75,177.31,177.57,22945.0,165.8894,166.198,165.7866,166.0297,22945.0
2023-09-12 11:10:00,177.51,177.99,177.51,177.84,19777.0,165.9736,166.4224,165.9736,166.2821,19777.0
2023-09-12 11:20:00,177.9,178.0,177.54,177.58,10136.0,166.3382,166.4317,166.0016,166.039,10136.0
2023-09-12 11:30:00,177.49,177.65,177.1,177.19,20829.0,165.9549,166.1045,165.5902,165.6744,20829.0
2023-09-12 11:40:00,177.17,178.05,177.16,177.94,41736.0,165.6557,166.4785,165.6463,166.3756,41736.0
2023-09-12 11:50:00,177.84,177.84,177.43,177.79,11838.0,166.2821,166.2821,165.8988,166.2354,11838.0
2023-09-12 12:00:00,177.83,178.16,177.83,178.03,5712.0,166.2728,166.5813,166.2728,166.4598,5712.0
2023-09-12 12:10:00,178.13,178.72,178.03,178.61,8654.0,166.5533,167.105,166.4598,167.0021,8654.0
2023-09-12 12:20:00,178.56,178.56,178.33,178.33,3322.0,166.9554,166.9554,166.7403,166.7403,3322.0
2023-09-12 12:30:00,178.39,178.41,178.22,178.37,5004.0,166.7964,166.8151,166.6374,166.7777,5004.0
2023-09-12 12:40:00,178.45,178.63,178.34,178.63,8806.0,166.8525,167.0208,166.7496,167.0208,8806.0
2023-09-12 12:50:00,178.65,178.71,178.4,178.43,3718.0,167.0395,167.0956,166.8057,166.8338,3718.0
2023-09-12 13:00:00,178.48,178.75,178.48,178.68,5445.0,166.8805,167.133,166.8805,167.0676,5445.0
2023-09-12 13:10:00,178.6,178.92,178.5,178.92,8460.0,166.9928,167.292,166.8992,167.292,8460.0
2023-09-12 13:20:00,179.03,179.03,178.74,178.8,6717.0,167.3948,167.3948,167.1237,167.1798,6717.0
2023-09-12 13:30:00,178.81,179.27,178.81,179.0,9959.0,167.1891,167.6192,167.1891,167.3668,9959.0
2023-09-12 13:40:00,178.98,179.09,178.86,179.03,5077.0,167.3481,167.4509,167.2359,167.3948,5077.0
2023-09-12 13:50:00,179.08,179.35,178.87,179.12,30632.0,167.4416,167.694,167.2452,167.479,30632.0
2023-09-12 14:00:00,179.16,179.34,179.0,179.33,8896.0,167.5164,167.6847,167.3668,167.6753,8896.0
2023-09-12 14:10:00,179.33,179.42,179.14,179.32,11480.0,167.6753,167.7595,167.4977,167.666,11480.0
2023-09-12 14:20:00,179.35,179.37,179.0,179.16,6361.0,167.694,167.7127,167.3668,167.5164,6361.0
2023-09-12 14:30:00,179.2,179.37,178.96,179.35,7352.0,167.5538,167.7127,167.3294,167.694,7352.0
2023-09-12 14:40:00,179.38,179.5,179.24,179.28,5876.0,167.7221,167.8343,167.5912,167.6286,5876.0
2023-09-12 14:50:00,179.27,179.5,179.19,179.24,13324.0,167.6192,167.8343,167.5444,167.5912,13324.0
2023-09-12 15:00:00,179.22,179.53,179.16,179.53,7799.0,167.5725,167.8623,167.5164,167.8623,7799.0
2023-09-12 15:10:00,179.54,179.62,179.21,179.42,14317.0,167.8717,167.9465,167.5631,167.7595,14317.0
2023-09-12 15:20:00,179.46,179.46,179.17,179.26,11164.0,167.7969,167.7969,167.5257,167.6099,11164.0
2023-09-12 15:30:00,179.33,179.54,179.23,179.29,26344.0,167.6753,167.8717,167.5818,167.6379,26344.0
2023-09-12 15:40:00,179.32,179.58,179.05,179.23,27823.0,167.666,167.9091,167.4135,167.5818,27823.0
2023-09-12 15:50:00,179.18,179.48,179.14,179.21,90746.0,167.5351,167.8156,167.4977,167.5631,90746.0
2023-09-13 09:30:00,178.48,178.93,177.01,177.68,42174.0,166.8805,167.3013,165.5061,166.1325,42174.0
2023-09-13 09:40:00,177.62,177.94,176.87,177.61,47233.0,166.0764,166.3756,165.3752,166.0671,47233.0
2023-09-13 09:50:00,177.6,177.85,177.15,177.54,53034.0,166.0577,166.2915,165.637,166.0016,53034.0
2023-09-13 10:00:00,177.34,178.15,177.12,178.03,34182.0,165.8146,166.572,165.6089,166.4598,34182.0
2023-09-13 10:10:00,178.16,178.41,177.48,177.92,31078.0,166.5813,166.8151,165.9455,166.3569,31078.0
2023-09-13 10:20:00,177.8,178.01,177.31,177.32,14085.0,166.2447,166.4411,165.7866,165.7959,14085.0
2023-09-13 10:30:00,177.33,177.92,177.33,177.64,10743.0,165.8053,166.3569,165.8053,166.0951,10743.0
2023-09-13 10:40:00,177.71,178.03,177.65,177.81,26609.0,166.1606,166.4598,166.1045,166.2541,26609.0
2023-09-13 10:50:00,177.81,177.94,177.63,177.86,13253.0,166.2541,166.3756,166.0858,166.3008,13253.0
2023-09-13 11:00:00,177.88,177.96,176.94,177.1,15813.0,166.3195,166.3943,165.4406,165.5902,15813.0
2023-09-13 11:10:00,177.08,177.09,176.46,177.0,29644.0,165.5715,165.5809,164.9918,165.4967,29644.0
2023-09-13 11:20:00,176.88,177.05,176.82,176.97,8704.0,165.3845,165.5435,165.3284,165.4687,8704.0
2023-09-13 11:30:00,176.99,177.4,176.99,177.31,20373.0,165.4874,165.8707,165.4874,165.7866,20373.0
2023-09-13 11:40:00,177.31,177.52,177.11,177.22,11549.0,165.7866,165.9829,165.5996,165.7024,11549.0
2023-09-13 11:50:00,177.24,177.24,176.9,177.03,13236.0,165.7211,165.7211,165.4032,165.5248,13236.0
2023-09-13 12:00:00,177.03,177.07,176.81,176.92,11179.0,165.5248,165.5622,165.3191,165.4219,11179.0
2023-09-13 12:10:00,177.0,177.2,176.86,177.17,11167.0,165.4967,165.6837,165.3658,165.6557,11167.0
2023-09-13 12:20:00,177.02,177.21,177.01,177.01,9589.0,165.5154,165.6931,165.5061,165.5061,9589.0
2023-09-13 12:30:00,177.08,177.19,176.74,176.92,14294.0,165.5715,165.6744,165.2536,165.4219,14294.0
2023-09-13 12:40:00,176.87,176.87,176.61,176.73,29550.0,165.3752,165.3752,165.1321,165.2443,29550.0
2023-09-13 12:50:00,176.72,177.3,176.72,177.07,12060.0,165.2349,165.7772,165.2349,165.5622,12060.0
2023-09-13 13:00:00,177.01,177.13,176.78,176.87,10224.0,165.5061,165.6183,165.291,165.3752,10224.0
2023-09-13 13:10:00,176.82,176.99,176.64,176.91,13241.0,165.3284,165.4874,165.1601,165.4126,13241.0
2023-09-13 13:20:00,176.93,177.16,176.74,176.75,12934.0,165.4313,165.6463,165.2536,165.263,12934.0
2023-09-13 13:30:00,176.7,176.84,176.52,176.66,12851.0,165.2162,165.3471,165.0479,165.1788,12851.0
2023-09-13 13:40:00,176.63,176.64,176.37,176.59,24622.0,165.1508,165.1601,164.9077,165.1134,24622.0
2023-09-13 13:50:00,176.63,176.85,176.63,176.8,15219.0,165.1508,165.3565,165.1508,165.3097,15219.0
2023-09-13 14:00:00,176.76,177.18,176.67,177.12,21669.0,165.2723,165.665,165.1882,165.6089,21669.0
2023-09-13 14:10:00,177.05,177.31,176.6,176.67,28288.0,165.5435,165.7866,165.1227,165.1882,28288.0
2023-09-13 14:20:00,176.72,177.19,176.46,177.19,15449.0,165.2349,165.6744,164.9918,165.6744,15449.0
2023-09-13 14:30:00,177.26,178.23,177.2,178.19,34591.0,165.7398,166.6468,165.6837,166.6094,34591.0
2023-09-13 14:40:00,178.18,178.31,177.89,177.89,13856.0,166.6,166.7216,166.3289,166.3289,13856.0
2023-09-13 14:50:00,177.9,177.94,177.42,177.56,13278.0,166.3382,166.3756,165.8894,166.0203,13278.0
2023-09-13 15:00:00,177.58,177.58,176.85,176.93,10255.0,166.039,166.039,165.3565,165.4313,10255.0
2023-09-13 15:10:00,176.88,177.1,176.82,177.06,13679.0,165.3845,165.5902,165.3284,165.5528,13679.0
2023-09-13 15:20:00,177.06,177.25,177.03,177.16,16383.0,165.5528,165.7305,165.5248,165.6463,16383.0
2023-09-13 15:30:00,177.19,177.24,176.88,176.93,18009.0,165.6744,165.7211,165.3845,165.4313,18009.0
2023-09-13 15:40:00,176.95,177.14,176.84,177.09,36267.0,165.45,165.6276,165.3471,165.5809,36267.0
2023-09-13 15:50:00,177.04,177.32,176.89,176.89,120822.0,165.5341,165.7959,165.3939,165.3939,120822.0
2023-09-14 09:30:00,178.63,179.3,178.63,178.91,35942.0,167.0208,167.6473,167.0208,167.2826,35942.0
2023-09-14 09:40:00,179.08,179.15,178.66,178.78,16507.0,167.4416,167.507,167.0489,167.1611,16507.0
2023-09-14 09:50:00,178.8,179.55,178.73,179.52,45895.0,167.1798,167.881,167.1143,167.853,45895.0
2023-09-14 10:00:00,179.56,180.18,179.4,180.0,30428.0,167.8904,168.4701,167.7408,168.3018,30428.0
2023-09-14 10:10:00,179.89,179.94,179.59,179.86,17950.0,168.1989,168.2457,167.9184,168.1709,17950.0
2023-09-14 10:20:00,179.91,180.58,179.86,180.56,11451.0,168.2176,168.8441,168.1709,168.8254,11451.0
2023-09-14 10:30:00,180.57,180.73,180.34,180.41,9941.0,168.8347,168.9843,168.6197,168.6851,9941.0
2023-09-14 10:40:00,180.58,180.69,180.32,180.45,14677.0,168.8441,168.9469,168.601,168.7225,14677.0
2023-09-14 10:50:00,180.43,181.07,180.37,181.0,16884.0,168.7038,169.3022,168.6477,169.2368,16884.0
2023-09-14 11:00:00,181.04,181.66,180.88,181.63,13673.0,169.2742,169.8539,169.1246,169.8258,13673.0
2023-09-14 11:10:00,181.65,182.19,181.57,182.18,22123.0,169.8445,170.3494,169.7697,170.3401,22123.0
2023-09-14 11:20:00,182.22,182.22,181.77,181.93,15155.0,170.3775,170.3775,169.9567,170.1063,15155.0
2023-09-14 11:30:00,181.9,182.02,181.51,181.56,8044.0,170.0783,170.1905,169.7136,169.7604,8044.0
2023-09-14 11:40:00,181.5,182.19,181.35,182.06,10950.0,169.7043,170.3494,169.564,170.2279,10950.0
2023-09-14 11:50:00,182.06,182.13,181.86,181.91,8363.0,170.2279,170.2933,170.0409,170.0876,8363.0
2023-09-14 12:00:00,181.85,181.86,181.52,181.53,14465.0,170.0315,170.0409,169.723,169.7323,14465.0
2023-09-14 12:10:00,181.55,181.7,181.36,181.46,18381.0,169.751,169.8913,169.5734,169.6669,18381.0
2023-09-14 12:20:00,181.46,181.66,180.87,180.98,24628.0,169.6669,169.8539,169.1152,169.2181,24628.0
2023-09-14 12:30:00,180.89,181.26,180.88,181.11,19948.0,169.1339,169.4799,169.1246,169.3396,19948.0
2023-09-14 12:40:00,181.24,181.25,181.09,181.18,8462.0,169.4612,169.4705,169.3209,169.4051,8462.0
2023-09-14 12:50:00,181.14,181.5,181.11,181.31,8715.0,169.3677,169.7043,169.3396,169.5266,8715.0
2023-09-14 13:00:00,181.37,181.44,181.1,181.1,7556.0,169.5827,169.6482,169.3303,169.3303,7556.0
2023-09-14 13:10:00,181.21,181.28,180.97,181.01,5024.0,169.4331,169.4986,169.2087,169.2461,5024.0
2023-09-14 13:20:00,181.06,181.11,180.95,181.0,5857.0,169.2929,169.3396,169.19,169.2368,5857.0
2023-09-14 13:30:00,181.0,181.1,180.89,181.06,5576.0,169.2368,169.3303,169.1339,169.2929,5576.0
2023-09-14 13:40:00,181.06,181.07,180.74,180.79,8334.0,169.2929,169.3022,168.9937,169.0404,8334.0
2023-09-14 13:50:00,180.76,180.79,180.44,180.67,11034.0,169.0124,169.0404,168.7132,168.9282,11034.0
2023-09-14 14:00:00,180.69,180.78,180.41,180.52,10204.0,168.9469,169.0311,168.6851,168.788,10204.0
2023-09-14 14:10:00,180.52,180.96,180.46,180.91,11127.0,168.788,169.1994,168.7319,169.1526,11127.0
2023-09-14 14:20:00,180.86,180.98,180.73,180.96,16579.0,169.1059,169.2181,168.9843,169.1994,16579.0
2023-09-14 14:30:00,180.99,181.32,180.95,181.3,13147.0,169.2274,169.536,169.19,169.5173,13147.0
2023-09-14 14:40:00,181.27,181.53,181.2,181.29,8565.0,169.4892,169.7323,169.4238,169.5079,8565.0
2023-09-14 14:50:00,181.3,181.49,181.04,181.13,11648.0,169.5173,169.6949,169.2742,169.3583,11648.0
2023-09-14 15:00:00,181.12,181.33,181.05,181.09,11346.0,169.349,169.5453,169.2835,169.3209,11346.0
2023-09-14 15:10:00,181.1,181.25,180.91,181.25,16413.0,169.3303,169.4705,169.1526,169.4705,16413.0
2023-09-14 15:20:00,181.19,181.25,181.08,181.1,9063.0,169.4144,169.4705,169.3116,169.3303,9063.0
2023-09-14 15:30:00,181.19,181.33,181.02,181.2,18351.0,169.4144,169.5453,169.2555,169.4238,18351.0
2023-09-14 15:40:00,181.2,181.35,180.94,180.95,43033.0,169.4238,169.564,169.1807,169.19,43033.0
2023-09-14 15:50:00,181.03,181.19,180.68,181.11,104328.0,169.2648,169.4144,168.9376,169.3396,104328.0
2023-09-15 09:30:00,180.97,180.97,179.23,180.97,525320.0,169.2087,169.2087,167.5818,169.2087,525320.0
2023-09-15 09:40:00,180.83,181.37,180.71,181.14,15531.0,169.0778,169.5827,168.9656,169.3677,15531.0
2023-09-15 09:50:00,181.13,181.39,180.87,180.98,32046.0,169.3583,169.6014,169.1152,169.2181,32046.0
2023-09-15 10:00:00,181.07,181.69,181.03,181.56,18794.0,169.3022,169.8819,169.2648,169.7604,18794.0
2023-09-15 10:10:00,181.63,181.65,180.97,181.28,10828.0,169.8258,169.8445,169.2087,169.4986,10828.0
2023-09-15 10:20:00,181.34,181.34,180.97,180.97,5143.0,169.5547,169.5547,169.2087,169.2087,5143.0
2023-09-15 10:30:00,181.0,181.1,180.93,181.05,14226.0,169.2368,169.3303,169.1713,169.2835,14226.0
2023-09-15 10:40:00,181.1,181.36,181.09,181.3,29261.0,169.3303,169.5734,169.3209,169.5173,29261.0
2023-09-15 10:50:00,181.38,181.41,180.76,180.77,24424.0,169.5921,169.6201,169.0124,169.0217,24424.0
2023-09-15 11:00:00,180.85,180.88,179.77,179.93,7582.0,169.0965,169.1246,168.0867,168.2363,7582.0
2023-09-15 11:10:00,179.97,180.52,179.65,180.52,26191.0,168.2737,168.788,167.9745,168.788,26191.0
2023-09-15 11:20:00,180.5,181.15,180.5,181.07,23450.0,168.7693,169.377,168.7693,169.3022,23450.0
2023-09-15 11:30:00,181.15,181.87,181.02,181.87,22673.0,169.377,170.0502,169.2555,170.0502,22673.0
2023-09-15 11:40:00,181.81,182.28,181.77,181.92,30465.0,169.9941,170.4336,169.9567,170.097,30465.0
2023-09-15 11:50:00,181.98,182.39,181.98,182.35,32011.0,170.1531,170.5364,170.1531,170.499,32011.0
2023-09-15 12:00:00,182.35,182.43,182.0,182.15,12822.0,170.499,170.5738,170.1718,170.312,12822.0
2023-09-15 12:10:00,182.13,182.21,182.04,182.14,23737.0,170.2933,170.3681,170.2092,170.3027,23737.0
2023-09-15 12:20:00,182.12,182.16,181.72,181.76,26423.0,170.284,170.3214,169.91,169.9474,26423.0
2023-09-15 12:30:00,181.72,181.88,181.2,181.21,41268.0,169.91,170.0596,169.4238,169.4331,41268.0
2023-09-15 12:40:00,181.18,181.32,180.8,180.8,8870.0,169.4051,169.536,169.0498,169.0498,8870.0
2023-09-15 12:50:00,180.77,181.01,180.42,180.47,7746.0,169.0217,169.2461,168.6945,168.7412,7746.0
2023-09-15 13:00:00,180.48,180.52,179.96,180.01,6894.0,168.7506,168.788,168.2644,168.3111,6894.0
2023-09-15 13:10:00,179.98,180.1,179.82,179.88,13183.0,168.2831,168.3953,168.1335,168.1896,13183.0
2023-09-15 13:20:00,179.88,180.18,179.84,180.07,11288.0,168.1896,168.4701,168.1522,168.3672,11288.0
2023-09-15 13:30:00,180.05,180.39,180.05,180.34,15672.0,168.3485,168.6664,168.3485,168.6197,15672.0
2023-09-15 13:40:00,180.4,180.73,180.35,180.54,14729.0,168.6758,168.9843,168.629,168.8067,14729.0
2023-09-15 13:50:00,180.58,180.76,180.43,180.54,11920.0,168.8441,169.0124,168.7038,168.8067,11920.0
2023-09-15 14:00:00,180.56,180.83,180.55,180.74,21340.0,168.8254,169.0778,168.816,168.9937,21340.0
2023-09-15 14:10:00,180.68,180.82,180.53,180.82,14563.0,168.9376,169.0685,168.7973,169.0685,14563.0
2023-09-15 14:20:00,180.78,180.94,180.69,180.91,16299.0,169.0311,169.1807,168.9469,169.1526,16299.0
2023-09-15 14:30:00,180.94,181.0,180.86,180.9,15870.0,169.1807,169.2368,169.1059,169.1433,15870.0
2023-09-15 14:40:00,180.92,180.95,180.45,180.68,11703.0,169.162,169.19,168.7225,168.9376,11703.0
2023-09-15 14:50:00,180.68,180.72,180.48,180.68,10132.0,168.9376,168.975,168.7506,168.9376,10132.0
2023-09-15 15:00:00,180.65,180.65,180.09,180.28,16303.0,168.9095,168.9095,168.3859,168.5636,16303.0
2023-09-15 15:10:00,180.32,180.72,180.32,180.64,15669.0,168.601,168.975,168.601,168.9002,15669.0
2023-09-15 15:20:00,180.65,180.72,180.52,180.56,20849.0,168.9095,168.975,168.788,168.8254,20849.0
2023-09-15 15:30:00,180.57,180.78,180.49,180.68,36761.0,168.8347,169.0311,168.7599,168.9376,36761.0
2023-09-15 15:40:00,180.68,180.7,179.99,180.0,57869.0,168.9376,168.9563,168.2924,168.3018,57869.0
2023-09-15 15:50:00,180.12,180.33,179.83,180.17,155335.0,168.414,168.6103,168.1428,168.4607,155335.0
2023-09-18 09:30:00,179.91,180.45,178.89,179.17,41409.0,168.2176,168.7225,167.2639,167.5257,41409.0
2023-09-18 09:40:00,179.29,179.61,178.9,179.18,31028.0,167.6379,167.9371,167.2733,167.5351,31028.0
2023-09-18 09:50:00,179.19,179.49,178.7,179.0,49259.0,167.5444,167.8249,167.0863,167.3668,49259.0
2023-09-18 10:00:00,179.0,179.57,178.86,179.4,26874.0,167.3668,167.8997,167.2359,167.7408,26874.0
2023-09-18 10:10:00,179.41,180.55,179.34,180.38,11403.0,167.7501,168.816,167.6847,168.6571,11403.0
2023-09-18 10:20:00,180.33,180.98,180.23,180.63,34203.0,168.6103,169.2181,168.5168,168.8908,34203.0
2023-09-18 10:30:00,180.56,181.08,180.47,181.07,16911.0,168.8254,169.3116,168.7412,169.3022,16911.0
2023-09-18 10:40:00,181.07,181.61,180.96,181.59,5807.0,169.3022,169.8071,169.1994,169.7884,5807.0
2023-09-18 10:50:00,181.63,181.64,181.13,181.15,12575.0,169.8258,169.8352,169.3583,169.377,12575.0
2023-09-18 11:00:00,181.09,181.19,180.9,181.0,12067.0,169.3209,169.4144,169.1433,169.2368,12067.0
2023-09-18 11:10:00,180.96,180.96,180.13,180.14,22029.0,169.1994,169.1994,168.4233,168.4327,22029.0
2023-09-18 11:20:00,180.17,180.8,180.17,180.74,27119.0,168.4607,169.0498,168.4607,168.9937,27119.0
2023-09-18 11:30:00,180.72,180.81,180.37,180.45,6661.0,168.975,169.0591,168.6477,168.7225,6661.0
2023-09-18 11:40:00,180.46,180.6,180.12,180.12,18404.0,168.7319,168.8628,168.414,168.414,18404.0
2023-09-18 11:50:00,180.15,180.23,179.99,180.13,5448.0,168.442,168.5168,168.2924,168.4233,5448.0
2023-09-18 12:00:00,180.15,180.16,179.74,180.0,13493.0,168.442,168.4514,168.0587,168.3018,13493.0
2023-09-18 12:10:00,179.99,180.46,179.89,180.46,17567.0,168.2924,168.7319,168.1989,168.7319,17567.0
2023-09-18 12:20:00,180.45,180.79,180.45,180.78,9745.0,168.7225,169.0404,168.7225,169.0311,9745.0
2023-09-18 12:30:00,180.72,180.9,180.7,180.74,13578.0,168.975,169.1433,168.9563,168.9937,13578.0
2023-09-18 12:40:00,180.76,180.82,180.3,180.48,9740.0,169.0124,169.0685,168.5823,168.7506,9740.0
2023-09-18 12:50:00,180.48,180.66,180.28,180.44,5598.0,168.7506,168.9189,168.5636,168.7132,5598.0
2023-09-18 13:00:00,180.47,180.63,180.38,180.42,9453.0,168.7412,168.8908,168.6571,168.6945,9453.0
2023-09-18 13:10:00,180.43,180.64,180.27,180.41,13549.0,168.7038,168.9002,168.5542,168.6851,13549.0
2023-09-18 13:20:00,180.43,180.69,180.41,180.63,9919.0,168.7038,168.9469,168.6851,168.8908,9919.0
2023-09-18 13:30:00,180.66,180.74,180.56,180.59,7367.0,168.9189,168.9937,168.8254,168.8534,7367.0
2023-09-18 13:40:00,180.6,180.75,180.58,180.61,12579.0,168.8628,169.003,168.8441,168.8721,12579.0
2023-09-18 13:50:00,180.65,180.65,180.19,180.23,14008.0,168.9095,168.9095,168.4794,168.5168,14008.0
2023-09-18 14:00:00,180.24,180.24,179.97,180.0,16684.0,168.5262,168.5262,168.2737,168.3018,16684.0
2023-09-18 14:10:00,180.01,180.22,179.98,180.1,15082.0,168.3111,168.5075,168.2831,168.3953,15082.0
2023-09-18 14:20:00,180.0,180.32,180.0,180.18,7768.0,168.3018,168.601,168.3018,168.4701,7768.0
2023-09-18 14:30:00,180.18,180.22,180.03,180.22,22999.0,168.4701,168.5075,168.3298,168.5075,22999.0
2023-09-18 14:40:00,180.2,180.23,179.77,179.86,34623.0,168.4888,168.5168,168.0867,168.1709,34623.0
2023-09-18 14:50:00,179.86,179.86,179.53,179.72,8835.0,168.1709,168.1709,167.8623,168.04,8835.0
2023-09-18 15:00:00,179.71,179.81,179.36,179.81,29792.0,168.0306,168.1241,167.7034,168.1241,29792.0
2023-09-18 15:10:00,179.73,179.78,179.49,179.65,17570.0,168.0493,168.0961,167.8249,167.9745,17570.0
2023-09-18 15:20:00,179.64,179.68,179.42,179.45,27044.0,167.9652,168.0026,167.7595,167.7875,27044.0
2023-09-18 15:30:00,179.48,179.49,179.12,179.31,30734.0,167.8156,167.8249,167.479,167.6566,30734.0
2023-09-18 15:40:00,179.31,179.6,179.26,179.56,41211.0,167.6566,167.9278,167.6099,167.8904,41211.0
2023-09-18 15:50:00,179.57,179.67,179.17,179.53,124314.0,167.8997,167.9932,167.5257,167.8623,124314.0
2023-09-19 09:30:00,178.47,179.99,177.42,178.91,44260.0,166.8712,168.2924,165.8894,167.2826,44260.0
2023-09-19 09:40:00,179.27,179.64,178.7,179.53,18291.0,167.6192,167.9652,167.0863,167.8623,18291.0
2023-09-19 09:50:00,179.53,179.7,178.9,179.18,15657.0,167.8623,168.0213,167.2733,167.5351,15657.0
2023-09-19 10:00:00,179.07,179.11,178.63,178.78,20311.0,167.4322,167.4696,167.0208,167.1611,20311.0
2023-09-19 10:10:00,178.78,178.89,178.59,178.64,68389.0,167.1611,167.2639,166.9834,167.0302,68389.0
2023-09-19 10:20:00,178.68,179.29,178.62,179.2,13411.0,167.0676,167.6379,167.0115,167.5538,13411.0
2023-09-19 10:30:00,179.27,179.27,178.71,178.8,57113.0,167.6192,167.6192,167.0956,167.1798,57113.0
2023-09-19 10:40:00,178.84,179.56,178.75,179.27,61773.0,167.2172,167.8904,167.133,167.6192,61773.0
2023-09-19 10:50:00,179.28,179.36,179.07,179.25,15266.0,167.6286,167.7034,167.4322,167.6005,15266.0
2023-09-19 11:00:00,179.3,179.32,179.05,179.06,15858.0,167.6473,167.666,167.4135,167.4229,15858.0
2023-09-19 11:10:00,179.06,179.06,178.44,178.5,12494.0,167.4229,167.4229,166.8431,166.8992,12494.0
2023-09-19 11:20:00,178.47,178.47,178.1,178.2,21016.0,166.8712,166.8712,166.5252,166.6187,21016.0
2023-09-19 11:30:00,178.22,178.25,178.08,178.17,19133.0,166.6374,166.6655,166.5065,166.5907,19133.0
2023-09-19 11:40:00,178.17,178.28,177.75,177.81,18575.0,166.5907,166.6935,166.198,166.2541,18575.0
2023-09-19 11:50:00,177.78,177.92,177.64,177.89,13278.0,166.226,166.3569,166.0951,166.3289,13278.0
2023-09-19 12:00:00,177.92,177.92,177.4,177.41,12063.0,166.3569,166.3569,165.8707,165.8801,12063.0
2023-09-19 12:10:00,177.34,177.49,177.07,177.36,33128.0,165.8146,165.9549,165.5622,165.8333,33128.0
2023-09-19 12:20:00,177.4,177.55,177.21,177.44,15076.0,165.8707,166.011,165.6931,165.9081,15076.0
2023-09-19 12:30:00,177.44,177.75,177.44,177.73,17516.0,165.9081,166.198,165.9081,166.1793,17516.0
2023-09-19 12:40:00,177.75,177.83,177.56,177.65,8943.0,166.198,166.2728,166.0203,166.1045,8943.0
2023-09-19 12:50:00,177.73,177.93,177.55,177.93,15727.0,166.1793,166.3663,166.011,166.3663,15727.0
2023-09-19 13:00:00,177.93,178.0,177.74,177.96,12902.0,166.3663,166.4317,166.1886,166.3943,12902.0
2023-09-19 13:10:00,177.98,178.2,177.89,178.11,11708.0,166.413,166.6187,166.3289,166.5346,11708.0
2023-09-19 13:20:00,178.13,178.13,177.99,178.04,11748.0,166.5533,166.5533,166.4224,166.4691,11748.0
2023-09-19 13:30:00,178.12,178.23,177.98,178.19,15099.0,166.5439,166.6468,166.413,166.6094,15099.0
2023-09-19 13:40:00,178.19,178.3,178.08,178.21,12096.0,166.6094,166.7122,166.5065,166.6281,12096.0
2023-09-19 13:50:00,178.18,178.38,178.16,178.25,13053.0,166.6,166.787,166.5813,166.6655,13053.0
2023-09-19 14:00:00,178.25,178.42,178.1,178.13,12510.0,166.6655,166.8244,166.5252,166.5533,12510.0
2023-09-19 14:10:00,178.11,178.33,178.1,178.25,14232.0,166.5346,166.7403,166.5252,166.6655,14232.0
2023-09-19 14:20:00,178.28,178.28,177.84,177.84,10993.0,166.6935,166.6935,166.2821,166.2821,10993.0
2023-09-19 14:30:00,177.83,178.21,177.81,178.12,41146.0,166.2728,166.6281,166.2541,166.5439,41146.0
2023-09-19 14:40:00,178.08,178.27,178.02,178.09,20656.0,166.5065,166.6842,166.4504,166.5159,20656.0
2023-09-19 14:50:00,178.11,178.29,178.01,178.18,14319.0,166.5346,166.7029,166.4411,166.6,14319.0
2023-09-19 15:00:00,178.16,178.35,178.09,178.28,19264.0,166.5813,166.759,166.5159,166.6935,19264.0
2023-09-19 15:10:00,178.25,178.33,177.76,177.87,29566.0,166.6655,166.7403,166.2073,166.3102,29566.0
2023-09-19 15:20:00,177.89,178.02,177.71,177.96,14704.0,166.3289,166.4504,166.1606,166.3943,14704.0
2023-09-19 15:30:00,177.96,177.99,177.49,177.56,28955.0,166.3943,166.4224,165.9549,166.0203,28955.0
2023-09-19 15:40:00,177.53,177.84,177.4,177.57,43497.0,165.9923,166.2821,165.8707,166.0297,43497.0
2023-09-19 15:50:00,177.52,177.64,177.19,177.38,132277.0,165.9829,166.0951,165.6744,165.852,132277.0
2023-09-20 09:30:00,178.99,179.54,178.21,179.03,58234.0,167.3574,167.8717,166.6281,167.3948,58234.0
2023-09-20 09:40:00,178.91,179.02,178.41,178.59,16756.0,167.2826,167.3855,166.8151,166.9834,16756.0
2023-09-20 09:50:00,178.5,178.5,177.86,178.21,14667.0,166.8992,166.8992,166.3008,166.6281,14667.0
2023-09-20 10:00:00,178.3,178.63,178.13,178.55,27111.0,166.7122,167.0208,166.5533,166.946,27111.0
2023-09-20 10:10:00,178.58,179.09,178.4,178.94,11144.0,166.9741,167.4509,166.8057,167.3107,11144.0
2023-09-20 10:20:00,178.94,179.22,178.72,179.01,22365.0,167.3107,167.5725,167.105,167.3761,22365.0
2023-09-20 10:30:00,178.97,179.09,178.71,178.78,11046.0,167.3387,167.4509,167.0956,167.1611,11046.0
2023-09-20 10:40:00,178.78,178.91,178.58,178.75,25652.0,167.1611,167.2826,166.9741,167.133,25652.0
2023-09-20 10:50:00,178.75,179.02,178.75,178.92,32251.0,167.133,167.3855,167.133,167.292,32251.0
2023-09-20 11:00:00,178.93,178.93,178.15,178.37,27503.0,167.3013,167.3013,166.572,166.7777,27503.0
2023-09-20 11:10:00,178.38,178.64,178.16,178.54,41107.0,166.787,167.0302,166.5813,166.9367,41107.0
2023-09-20 11:20:00,178.55,179.49,178.49,179.29,18033.0,166.946,167.8249,166.8899,167.6379,18033.0
2023-09-20 11:30:00,179.44,179.44,179.0,179.01,26164.0,167.7782,167.7782,167.3668,167.3761,26164.0
2023-09-20 11:40:00,179.0,179.5,178.93,179.5,8385.0,167.3668,167.8343,167.3013,167.8343,8385.0
2023-09-20 11:50:00,179.41,179.58,179.31,179.52,13602.0,167.7501,167.9091,167.6566,167.853,13602.0
2023-09-20 12:00:00,179.51,179.71,179.39,179.51,11592.0,167.8436,168.0306,167.7314,167.8436,11592.0
2023-09-20 12:10:00,179.53,179.65,179.53,179.6,7431.0,167.8623,167.9745,167.8623,167.9278,7431.0
2023-09-20 12:20:00,179.65,179.65,178.81,178.88,17311.0,167.9745,167.9745,167.1891,167.2546,17311.0
2023-09-20 12:30:00,178.94,179.02,178.6,178.67,47021.0,167.3107,167.3855,166.9928,167.0582,47021.0
2023-09-20 12:40:00,178.7,178.9,178.62,178.82,16140.0,167.0863,167.2733,167.0115,167.1985,16140.0
2023-09-20 12:50:00,178.84,178.85,178.45,178.61,10780.0,167.2172,167.2265,166.8525,167.0021,10780.0
2023-09-20 13:00:00,178.63,178.63,178.11,178.11,17896.0,167.0208,167.0208,166.5346,166.5346,17896.0
2023-09-20 13:10:00,178.11,178.4,178.07,178.34,15224.0,166.5346,166.8057,166.4972,166.7496,15224.0
2023-09-20 13:20:00,178.34,178.79,178.34,178.79,11128.0,166.7496,167.1704,166.7496,167.1704,11128.0
2023-09-20 13:30:00,178.76,178.94,178.61,178.72,13174.0,167.1424,167.3107,167.0021,167.105,13174.0
2023-09-20 13:40:00,178.68,178.73,178.57,178.58,7588.0,167.0676,167.1143,166.9647,166.9741,7588.0
2023-09-20 13:50:00,178.46,178.87,178.46,178.59,9494.0,166.8618,167.2452,166.8618,166.9834,9494.0
2023-09-20 14:00:00,178.51,178.59,177.71,177.84,13054.0,166.9086,166.9834,166.1606,166.2821,13054.0
2023-09-20 14:10:00,177.78,178.08,177.59,177.59,10311.0,166.226,166.5065,166.0484,166.0484,10311.0
2023-09-20 14:20:00,177.67,178.05,177.66,177.73,14395.0,166.1232,166.4785,166.1138,166.1793,14395.0
2023-09-20 14:30:00,177.79,178.33,177.7,178.2,42457.0,166.2354,166.7403,166.1512,166.6187,42457.0
2023-09-20 14:40:00,178.17,178.49,178.11,178.26,23647.0,166.5907,166.8899,166.5346,166.6748,23647.0
2023-09-20 14:50:00,178.27,178.33,177.8,177.9,23500.0,166.6842,166.7403,166.2447,166.3382,23500.0
2023-09-20 15:00:00,177.89,178.09,177.54,177.71,12853.0,166.3289,166.5159,166.0016,166.1606,12853.0
2023-09-20 15:10:00,177.71,177.9,177.53,177.85,16911.0,166.1606,166.3382,165.9923,166.2915,16911.0
2023-09-20 15:20:00,177.91,177.94,177.44,177.63,18015.0,166.3476,166.3756,165.9081,166.0858,18015.0
2023-09-20 15:30:00,177.7,177.7,177.17,177.42,20331.0,166.1512,166.1512,165.6557,165.8894,20331.0
2023-09-20 15:40:00,177.44,177.58,177.21,177.31,30018.0,165.9081,166.039,165.6931,165.7866,30018.0
2023-09-20 15:50:00,177.26,177.43,177.04,177.37,147443.0,165.7398,165.8988,165.5341,165.8427,147443.0
2023-09-21 09:30:00,176.76,176.77,175.5,175.6,69985.0,165.2723,165.2817,164.0942,164.1877,69985.0
2023-09-21 09:40:00,175.6,176.37,175.34,175.97,38897.0,164.1877,164.9077,163.9446,164.5337,38897.0
2023-09-21 09:50:00,175.71,175.97,174.75,174.75,40278.0,164.2906,164.5337,163.393,163.393,40278.0
2023-09-21 10:00:00,174.75,174.85,174.37,174.82,43521.0,163.393,163.4865,163.0377,163.4584,43521.0
2023-09-21 10:10:00,174.84,175.23,174.55,174.77,31719.0,163.4771,163.8418,163.206,163.4117,31719.0
2023-09-21 10:20:00,174.84,174.84,174.14,174.21,19715.0,163.4771,163.4771,162.8226,162.8881,19715.0
2023-09-21 10:30:00,174.21,174.59,174.0,174.02,24265.0,162.8881,163.2434,162.6917,162.7104,24265.0
2023-09-21 10:40:00,174.0,174.68,173.98,174.68,30937.0,162.6917,163.3275,162.673,163.3275,30937.0
2023-09-21 10:50:00,174.71,174.71,174.19,174.32,13440.0,163.3556,163.3556,162.8694,162.9909,13440.0
2023-09-21 11:00:00,174.31,174.57,174.14,174.14,14488.0,162.9816,163.2247,162.8226,162.8226,14488.0
2023-09-21 11:10:00,174.18,174.37,173.91,174.04,22940.0,162.86,163.0377,162.6076,162.7291,22940.0
2023-09-21 11:20:00,173.96,174.07,173.73,173.85,17452.0,162.6543,162.7572,162.4393,162.5515,17452.0
2023-09-21 11:30:00,173.84,174.01,173.62,173.63,11106.0,162.5421,162.7011,162.3364,162.3458,11106.0
2023-09-21 11:40:00,173.62,173.83,173.53,173.79,16948.0,162.3364,162.5328,162.2523,162.4954,16948.0
2023-09-21 11:50:00,173.82,174.07,173.55,173.81,20913.0,162.5234,162.7572,162.271,162.5141,20913.0
2023-09-21 12:00:00,173.81,173.83,173.18,173.18,14344.0,162.5141,162.5328,161.925,161.925,14344.0
2023-09-21 12:10:00,173.18,173.21,172.81,172.96,19342.0,161.925,161.953,161.579,161.7193,19342.0
2023-09-21 12:20:00,172.97,173.48,172.89,173.47,25342.0,161.7286,162.2055,161.6538,162.1962,25342.0
2023-09-21 12:30:00,173.47,173.6,173.37,173.43,20985.0,162.1962,162.3177,162.1026,162.1588,20985.0
2023-09-21 12:40:00,173.45,173.45,172.85,172.85,19403.0,162.1775,162.1775,161.6164,161.6164,19403.0
2023-09-21 12:50:00,172.88,173.22,172.67,172.69,15508.0,161.6445,161.9624,161.4481,161.4668,15508.0
2023-09-21 13:00:00,172.64,173.04,172.55,173.04,19672.0,161.4201,161.7941,161.3359,161.7941,19672.0
2023-09-21 13:10:00,172.99,173.02,172.7,172.98,24396.0,161.7473,161.7754,161.4762,161.738,24396.0
2023-09-21 13:20:00,172.98,173.3,172.88,173.28,35345.0,161.738,162.0372,161.6445,162.0185,35345.0
2023-09-21 13:30:00,173.18,173.71,173.17,173.67,45690.0,161.925,162.4206,161.9156,162.3832,45690.0
2023-09-21 13:40:00,173.66,173.77,173.11,173.12,16107.0,162.3738,162.4767,161.8595,161.8689,16107.0
2023-09-21 13:50:00,173.14,173.14,172.72,172.83,13633.0,161.8876,161.8876,161.4949,161.5977,13633.0
2023-09-21 14:00:00,172.8,172.87,172.49,172.49,16490.0,161.5697,161.6351,161.2798,161.2798,16490.0
2023-09-21 14:10:00,172.53,172.62,171.94,171.94,17975.0,161.3172,161.4014,160.7656,160.7656,17975.0
2023-09-21 14:20:00,171.97,172.37,171.94,172.12,14902.0,160.7936,161.1676,160.7656,160.9339,14902.0
2023-09-21 14:30:00,172.15,172.49,172.03,172.19,24129.0,160.9619,161.2798,160.8497,160.9993,24129.0
2023-09-21 14:40:00,172.2,172.34,172.12,172.21,12016.0,161.0087,161.1396,160.9339,161.018,12016.0
2023-09-21 14:50:00,172.26,172.26,172.03,172.13,25502.0,161.0648,161.0648,160.8497,160.9432,25502.0
2023-09-21 15:00:00,172.1,172.28,172.02,172.09,15801.0,160.9152,161.0835,160.8404,160.9058,15801.0
2023-09-21 15:10:00,172.11,172.14,171.53,171.58,25427.0,160.9245,160.9526,160.3822,160.429,25427.0
2023-09-21 15:20:00,171.56,171.7,170.71,170.74,37887.0,160.4103,160.5412,159.6155,159.6436,37887.0
2023-09-21 15:30:00,170.74,170.95,170.4,170.62,64573.0,159.6436,159.8399,159.3257,159.5314,64573.0
2023-09-21 15:40:00,170.59,170.59,169.86,169.89,69810.0,159.5033,159.5033,158.8208,158.8488,69810.0
2023-09-21 15:50:00,169.89,169.92,169.15,169.36,229661.0,158.8488,158.8769,158.1569,158.3533,229661.0
2023-09-22 09:30:00,169.04,169.77,168.44,169.25,69484.0,158.0541,158.7366,157.4931,158.2504,69484.0
2023-09-22 09:40:00,169.26,169.35,166.98,167.06,85976.0,158.2598,158.3439,156.1279,156.2027,85976.0
2023-09-22 09:50:00,167.11,167.97,166.7,167.57,50543.0,156.2495,157.0536,155.8661,156.6796,50543.0
2023-09-22 10:00:00,167.48,167.63,166.93,167.46,23648.0,156.5954,156.7357,156.0812,156.5767,23648.0
2023-09-22 10:10:00,167.51,167.86,167.33,167.34,27429.0,156.6235,156.9507,156.4552,156.4645,27429.0
2023-09-22 10:20:00,167.46,168.12,167.32,168.05,50798.0,156.5767,157.1938,156.4458,157.1284,50798.0
2023-09-22 10:30:00,168.02,168.1,167.42,167.49,23274.0,157.1003,157.1751,156.5393,156.6048,23274.0
2023-09-22 10:40:00,167.59,167.91,167.1,167.78,37426.0,156.6983,156.9975,156.2401,156.8759,37426.0
2023-09-22 10:50:00,167.8,168.49,167.8,168.18,60380.0,156.8946,157.5398,156.8946,157.2499,60380.0
2023-09-22 11:00:00,168.17,168.59,167.96,168.0,154010.0,157.2406,157.6333,157.0442,157.0816,154010.0
2023-09-22 11:10:00,168.01,168.29,167.67,167.73,38158.0,157.091,157.3528,156.7731,156.8292,38158.0
2023-09-22 11:20:00,167.73,168.34,167.61,168.31,40005.0,156.8292,157.3996,156.717,157.3715,40005.0
2023-09-22 11:30:00,168.31,168.76,168.1,168.72,71615.0,157.3715,157.7923,157.1751,157.7549,71615.0
2023-09-22 11:40:00,168.73,168.92,167.75,168.05,126029.0,157.7642,157.9419,156.8479,157.1284,126029.0
2023-09-22 11:50:00,168.14,168.33,167.07,167.31,36364.0,157.2125,157.3902,156.2121,156.4365,36364.0
2023-09-22 12:00:00,167.35,167.54,167.14,167.38,17210.0,156.4739,156.6515,156.2775,156.5019,17210.0
2023-09-22 12:10:00,167.37,167.71,166.99,167.67,25350.0,156.4926,156.8105,156.1373,156.7731,25350.0
2023-09-22 12:20:00,167.71,168.33,167.71,168.13,30655.0,156.8105,157.3902,156.8105,157.2032,30655.0
2023-09-22 12:30:00,168.17,168.89,167.95,168.83,74561.0,157.2406,157.9138,157.0349,157.8577,74561.0
2023-09-22 12:40:00,168.77,168.88,168.34,168.53,26866.0,157.8016,157.9045,157.3996,157.5772,26866.0
2023-09-22 12:50:00,168.57,168.66,168.33,168.39,17509.0,157.6146,157.6988,157.3902,157.4463,17509.0
2023-09-22 13:00:00,168.43,168.62,168.17,168.18,28947.0,157.4837,157.6614,157.2406,157.2499,28947.0
2023-09-22 13:10:00,168.17,168.42,168.03,168.24,14937.0,157.2406,157.4744,157.1097,157.306,14937.0
2023-09-22 13:20:00,168.2,168.2,167.69,167.7,26618.0,157.2686,157.2686,156.7918,156.8011,26618.0
2023-09-22 13:30:00,167.7,167.84,167.5,167.55,59877.0,156.8011,156.932,156.6141,156.6609,59877.0
2023-09-22 13:40:00,167.55,167.92,167.5,167.89,57502.0,156.6609,157.0068,156.6141,156.9788,57502.0
2023-09-22 13:50:00,167.81,168.32,167.81,168.01,39182.0,156.904,157.3808,156.904,157.091,39182.0
2023-09-22 14:00:00,168.06,168.26,167.72,168.01,33620.0,157.1377,157.3247,156.8198,157.091,33620.0
2023-09-22 14:10:00,167.97,168.02,167.7,167.86,18814.0,157.0536,157.1003,156.8011,156.9507,18814.0
2023-09-22 14:20:00,167.84,167.95,167.55,167.72,41302.0,156.932,157.0349,156.6609,156.8198,41302.0
2023-09-22 14:30:00,167.65,167.78,167.48,167.53,35149.0,156.7544,156.8759,156.5954,156.6422,35149.0
2023-09-22 14:40:00,167.5,167.52,167.25,167.5,42945.0,156.6141,156.6328,156.3804,156.6141,42945.0
2023-09-22 14:50:00,167.5,167.58,167.05,167.25,40426.0,156.6141,156.6889,156.1934,156.3804,40426.0
2023-09-22 15:00:00,167.17,167.6,167.14,167.48,33949.0,156.3056,156.7076,156.2775,156.5954,33949.0
2023-09-22 15:10:00,167.5,167.74,167.38,167.73,36677.0,156.6141,156.8385,156.5019,156.8292,36677.0
2023-09-22 15:20:00,167.78,167.8,167.36,167.36,35743.0,156.8759,156.8946,156.4832,156.4832,35743.0
2023-09-22 15:30:00,167.34,167.37,166.71,166.71,38770.0,156.4645,156.4926,155.8755,155.8755,38770.0
2023-09-22 15:40:00,166.7,166.73,166.17,166.24,74426.0,155.8661,155.8942,155.3706,155.436,74426.0
2023-09-22 15:50:00,166.24,166.39,165.91,166.33,289864.0,155.436,155.5763,155.1275,155.5202,289864.0
2023-09-25 09:30:00,165.05,165.1,164.11,164.11,34847.0,154.3234,154.3701,153.4445,153.4445,34847.0
2023-09-25 09:40:00,164.19,164.44,163.83,163.88,18807.0,153.5193,153.753,153.1827,153.2294,18807.0
2023-09-25 09:50:00,164.0,164.69,163.82,164.65,41237.0,153.3416,153.9868,153.1733,153.9494,41237.0
2023-09-25 10:00:00,164.66,164.79,163.82,163.82,23807.0,153.9587,154.0803,153.1733,153.1733,23807.0
2023-09-25 10:10:00,163.94,164.22,163.73,163.85,24852.0,153.2855,153.5473,153.0892,153.2014,24852.0
2023-09-25 10:20:00,163.75,163.85,163.32,163.51,23970.0,153.1079,153.2014,152.7058,152.8835,23970.0
2023-09-25 10:30:00,163.54,164.03,163.49,163.95,22280.0,152.9115,153.3697,152.8648,153.2949,22280.0
2023-09-25 10:40:00,163.94,164.07,163.78,163.9,27166.0,153.2855,153.4071,153.1359,153.2481,27166.0
2023-09-25 10:50:00,163.93,163.96,163.42,163.46,16976.0,153.2762,153.3042,152.7993,152.8367,16976.0
2023-09-25 11:00:00,163.45,163.5,163.08,163.42,13386.0,152.8274,152.8741,152.4814,152.7993,13386.0
2023-09-25 11:10:00,163.46,163.95,163.38,163.91,39860.0,152.8367,153.2949,152.7619,153.2575,39860.0
2023-09-25 11:20:00,163.91,164.02,163.7,163.7,27801.0,153.2575,153.3603,153.0611,153.0611,27801.0
2023-09-25 11:30:00,163.74,163.98,163.43,163.75,33362.0,153.0985,153.3229,152.8087,153.1079,33362.0
2023-09-25 11:40:00,163.71,164.18,163.43,163.95,36619.0,153.0705,153.5099,152.8087,153.2949,36619.0
2023-09-25 11:50:00,164.08,164.09,163.72,163.74,42707.0,153.4164,153.4258,153.0798,153.0985,42707.0
2023-09-25 12:00:00,163.87,164.58,163.81,164.37,59051.0,153.2201,153.8839,153.164,153.6876,59051.0
2023-09-25 12:10:00,164.33,164.55,164.03,164.08,65980.0,153.6502,153.8559,153.3697,153.4164,65980.0
2023-09-25 12:20:00,164.17,164.98,163.98,164.97,54150.0,153.5006,154.2579,153.3229,154.2486,54150.0
2023-09-25 12:30:00,164.95,165.39,164.92,165.02,19211.0,154.2299,154.6413,154.2018,154.2953,19211.0
2023-09-25 12:40:00,165.01,165.26,164.79,164.86,32904.0,154.286,154.5197,154.0803,154.1457,32904.0
2023-09-25 12:50:00,164.85,165.11,164.55,165.07,42133.0,154.1364,154.3795,153.8559,154.3421,42133.0
2023-09-25 13:00:00,165.04,165.12,164.8,164.94,27031.0,154.314,154.3888,154.0896,154.2205,27031.0
2023-09-25 13:10:00,164.79,165.06,164.63,164.79,70927.0,154.0803,154.3327,153.9307,154.0803,70927.0
2023-09-25 13:20:00,164.8,164.98,164.58,164.63,21179.0,154.0896,154.2579,153.8839,153.9307,21179.0
2023-09-25 13:30:00,164.68,164.91,164.63,164.82,10746.0,153.9774,154.1925,153.9307,154.1083,10746.0
2023-09-25 13:40:00,164.85,164.93,164.53,164.75,44916.0,154.1364,154.2112,153.8372,154.0429,44916.0
2023-09-25 13:50:00,164.77,164.81,164.61,164.81,17368.0,154.0616,154.099,153.912,154.099,17368.0
2023-09-25 14:00:00,164.78,164.97,164.72,164.77,30312.0,154.0709,154.2486,154.0148,154.0616,30312.0
2023-09-25 14:10:00,164.72,165.0,164.72,164.99,41281.0,154.0148,154.2766,154.0148,154.2673,41281.0
2023-09-25 14:20:00,164.96,165.27,164.93,165.16,16601.0,154.2392,154.5291,154.2112,154.4262,16601.0
2023-09-25 14:30:00,165.16,165.23,164.82,165.14,35232.0,154.4262,154.4917,154.1083,154.4075,35232.0
2023-09-25 14:40:00,165.17,165.85,165.15,165.73,56459.0,154.4356,155.0714,154.4169,154.9592,56459.0
2023-09-25 14:50:00,165.73,165.79,165.32,165.35,78658.0,154.9592,155.0153,154.5758,154.6039,78658.0
2023-09-25 15:00:00,165.29,165.35,165.11,165.27,20101.0,154.5478,154.6039,154.3795,154.5291,20101.0
2023-09-25 15:10:00,165.25,165.45,165.23,165.3,49619.0,154.5104,154.6974,154.4917,154.5571,49619.0
2023-09-25 15:20:00,165.31,165.53,165.22,165.27,22091.0,154.5665,154.7722,154.4823,154.5291,22091.0
2023-09-25 15:30:00,165.24,165.3,165.0,165.17,90384.0,154.501,154.5571,154.2766,154.4356,90384.0
2023-09-25 15:40:00,165.25,165.67,165.04,165.67,95337.0,154.5104,154.9031,154.314,154.9031,95337.0
2023-09-25 15:50:00,165.8,165.91,165.29,165.72,192262.0,155.0246,155.1275,154.5478,154.9498,192262.0
2023-09-26 09:30:00,163.34,164.21,163.13,163.89,50639.0,152.7245,153.538,152.5281,153.2388,50639.0
2023-09-26 09:40:00,163.9,164.63,163.76,164.41,13537.0,153.2481,153.9307,153.1172,153.725,13537.0
2023-09-26 09:50:00,164.47,164.87,164.42,164.59,28734.0,153.7811,154.1551,153.7343,153.8933,28734.0
2023-09-26 10:00:00,164.65,164.89,164.3,164.43,9584.0,153.9494,154.1738,153.6221,153.7437,9584.0
2023-09-26 10:10:00,164.28,164.29,163.59,163.75,30343.0,153.6034,153.6128,152.9583,153.1079,30343.0
2023-09-26 10:20:00,163.68,164.1,163.56,163.81,14566.0,153.0424,153.4351,152.9302,153.164,14566.0
2023-09-26 10:30:00,163.81,163.95,163.63,163.79,13904.0,153.164,153.2949,152.9957,153.1453,13904.0
2023-09-26 10:40:00,163.81,164.59,163.8,164.5,20653.0,153.164,153.8933,153.1546,153.8091,20653.0
2023-09-26 10:50:00,164.5,164.52,164.06,164.33,19061.0,153.8091,153.8278,153.3977,153.6502,19061.0
2023-09-26 11:00:00,164.5,164.56,164.08,164.09,21000.0,153.8091,153.8652,153.4164,153.4258,21000.0
2023-09-26 11:10:00,164.1,164.11,163.75,164.05,27367.0,153.4351,153.4445,153.1079,153.3884,27367.0
2023-09-26 11:20:00,163.95,164.22,163.91,164.11,10440.0,153.2949,153.5473,153.2575,153.4445,10440.0
2023-09-26 11:30:00,164.04,164.34,163.94,164.08,48978.0,153.379,153.6595,153.2855,153.4164,48978.0
2023-09-26 11:40:00,164.07,164.33,163.96,164.23,25087.0,153.4071,153.6502,153.3042,153.5567,25087.0
2023-09-26 11:50:00,164.22,164.5,164.08,164.12,12414.0,153.5473,153.8091,153.4164,153.4538,12414.0
2023-09-26 12:00:00,164.11,164.23,163.9,164.07,16652.0,153.4445,153.5567,153.2481,153.4071,16652.0
2023-09-26 12:10:00,164.09,164.29,163.88,163.89,12925.0,153.4258,153.6128,153.2294,153.2388,12925.0
2023-09-26 12:20:00,163.96,164.0,163.66,163.66,11683.0,153.3042,153.3416,153.0237,153.0237,11683.0
2023-09-26 12:30:00,163.74,163.99,163.63,163.82,57618.0,153.0985,153.3323,152.9957,153.1733,57618.0
2023-09-26 12:40:00,163.78,164.1,163.72,164.04,8574.0,153.1359,153.4351,153.0798,153.379,8574.0
2023-09-26 12:50:00,163.97,163.97,163.83,163.88,8281.0,153.3136,153.3136,153.1827,153.2294,8281.0
2023-09-26 13:00:00,163.84,164.14,163.67,164.0,81213.0,153.192,153.4725,153.0331,153.3416,81213.0
2023-09-26 13:10:00,163.96,164.39,163.77,163.95,105444.0,153.3042,153.7063,153.1266,153.2949,105444.0
2023-09-26 13:20:00,163.98,164.18,163.79,164.02,45625.0,153.3229,153.5099,153.1453,153.3603,45625.0
2023-09-26 13:30:00,163.96,164.29,163.9,163.96,13999.0,153.3042,153.6128,153.2481,153.3042,13999.0
2023-09-26 13:40:00,163.88,163.88,163.3,163.34,9347.0,153.2294,153.2294,152.6871,152.7245,9347.0
2023-09-26 13:50:00,163.33,163.46,163.19,163.27,22073.0,152.7152,152.8367,152.5842,152.6591,22073.0
2023-09-26 14:00:00,163.25,163.3,163.02,163.07,31284.0,152.6404,152.6871,152.4253,152.472,31284.0
2023-09-26 14:10:00,163.08,163.26,162.94,163.19,21454.0,152.4814,152.6497,152.3505,152.5842,21454.0
2023-09-26 14:20:00,163.21,163.65,163.21,163.33,18290.0,152.6029,153.0144,152.6029,152.7152,18290.0
2023-09-26 14:30:00,163.26,163.66,163.2,163.53,29422.0,152.6497,153.0237,152.5936,152.9022,29422.0
2023-09-26 14:40:00,163.55,163.68,163.48,163.55,38936.0,152.9209,153.0424,152.8554,152.9209,38936.0
2023-09-26 14:50:00,163.53,163.53,162.96,163.03,28733.0,152.9022,152.9022,152.3692,152.4346,28733.0
2023-09-26 15:00:00,163.05,163.29,162.9,163.21,15991.0,152.4533,152.6778,152.3131,152.6029,15991.0
2023-09-26 15:10:00,163.28,163.28,162.87,162.9,19123.0,152.6684,152.6684,152.285,152.3131,19123.0
2023-09-26 15:20:00,162.85,163.09,162.66,162.67,38267.0,152.2663,152.4907,152.0887,152.098,38267.0
2023-09-26 15:30:00,162.69,163.48,162.65,163.43,59774.0,152.1167,152.8554,152.0793,152.8087,59774.0
2023-09-26 15:40:00,163.46,163.95,163.21,163.38,92436.0,152.8367,153.2949,152.6029,152.7619,92436.0
2023-09-26 15:50:00,163.32,163.4,162.87,162.91,311790.0,152.7058,152.7806,152.285,152.3224,311790.0
2023-09-27 09:30:00,162.91,162.91,161.72,162.23,67741.0,152.3224,152.3224,151.2098,151.6866,67741.0
2023-09-27 09:40:00,162.2,163.45,162.18,162.89,49535.0,151.6586,152.8274,151.6399,152.3037,49535.0
2023-09-27 09:50:00,162.84,163.0,162.13,163.0,20443.0,152.257,152.4066,151.5931,152.4066,20443.0
2023-09-27 10:00:00,163.03,163.03,162.62,162.82,23096.0,152.4346,152.4346,152.0513,152.2383,23096.0
2023-09-27 10:10:00,162.93,162.93,162.16,162.31,36238.0,152.3411,152.3411,151.6212,151.7614,36238.0
2023-09-27 10:20:00,162.27,162.88,162.23,162.56,62760.0,151.724,152.2944,151.6866,151.9952,62760.0
2023-09-27 10:30:00,162.5,162.76,162.1,162.66,49954.0,151.9391,152.1822,151.5651,152.0887,49954.0
2023-09-27 10:40:00,162.62,162.79,159.58,161.23,227416.0,152.0513,152.2102,149.2089,150.7516,227416.0
2023-09-27 10:50:00,161.16,161.16,160.4,160.62,31196.0,150.6862,150.6862,149.9756,150.1813,31196.0
2023-09-27 11:00:00,160.67,161.0,160.18,160.59,62013.0,150.228,150.5366,149.7699,150.1532,62013.0
2023-09-27 11:10:00,160.62,160.83,160.48,160.51,30483.0,150.1813,150.3776,150.0504,150.0784,30483.0
2023-09-27 11:20:00,160.43,160.62,160.16,160.26,22505.0,150.0036,150.1813,149.7512,149.8447,22505.0
2023-09-27 11:30:00,160.19,160.33,159.93,160.13,29565.0,149.7792,149.9101,149.5361,149.7231,29565.0
2023-09-27 11:40:00,160.15,160.15,159.68,159.78,30187.0,149.7418,149.7418,149.3024,149.3959,30187.0
2023-09-27 11:50:00,159.76,159.8,159.29,159.29,26475.0,149.3772,149.4146,148.9377,148.9377,26475.0
2023-09-27 12:00:00,159.28,159.64,159.0,159.4,38172.0,148.9284,149.265,148.6666,149.0406,38172.0
2023-09-27 12:10:00,159.4,159.42,159.0,159.04,24869.0,149.0406,149.0593,148.6666,148.704,24869.0
2023-09-27 12:20:00,159.05,159.41,158.81,159.41,26657.0,148.7133,149.0499,148.4889,149.0499,26657.0
2023-09-27 12:30:00,159.45,159.86,159.38,159.41,18230.0,149.0873,149.4707,149.0219,149.0499,18230.0
2023-09-27 12:40:00,159.36,159.77,159.3,159.31,33806.0,149.0032,149.3865,148.9471,148.9564,33806.0
2023-09-27 12:50:00,159.35,159.46,158.93,159.16,28637.0,148.9938,149.0967,148.6011,148.8162,28637.0
2023-09-27 13:00:00,159.11,159.17,158.91,159.0,20874.0,148.7694,148.8255,148.5824,148.6666,20874.0
2023-09-27 13:10:00,159.02,159.28,158.42,158.52,23685.0,148.6853,148.9284,148.1243,148.2178,23685.0
2023-09-27 13:20:00,158.5,158.52,158.17,158.48,23258.0,148.1991,148.2178,147.8905,148.1804,23258.0
2023-09-27 13:30:00,158.53,158.76,158.42,158.69,25987.0,148.2271,148.4422,148.1243,148.3767,25987.0
2023-09-27 13:40:00,158.67,158.91,158.53,158.78,30727.0,148.358,148.5824,148.2271,148.4609,30727.0
2023-09-27 13:50:00,158.74,158.74,158.44,158.63,37736.0,148.4235,148.4235,148.143,148.3206,37736.0
2023-09-27 14:00:00,158.66,158.7,158.35,158.57,43912.0,148.3487,148.3861,148.0588,148.2645,43912.0
2023-09-27 14:10:00,158.48,158.85,158.4,158.81,38019.0,148.1804,148.5263,148.1056,148.4889,38019.0
2023-09-27 14:20:00,158.85,159.17,158.69,159.1,25112.0,148.5263,148.8255,148.3767,148.7601,25112.0
2023-09-27 14:30:00,159.14,159.61,159.12,159.61,30966.0,148.7975,149.2369,148.7788,149.2369,30966.0
2023-09-27 14:40:00,159.64,159.84,159.43,159.61,59360.0,149.265,149.452,149.0686,149.2369,59360.0
2023-09-27 14:50:00,159.61,159.74,159.4,159.64,32861.0,149.2369,149.3585,149.0406,149.265,32861.0
2023-09-27 15:00:00,159.61,160.25,159.57,160.14,69004.0,149.2369,149.8353,149.1995,149.7325,69004.0
2023-09-27 15:10:00,160.03,160.81,159.99,160.79,72209.0,149.6296,150.3589,149.5922,150.3402,72209.0
2023-09-27 15:20:00,160.78,161.04,160.39,160.51,63775.0,150.3309,150.574,149.9662,150.0784,63775.0
2023-09-27 15:30:00,160.46,160.59,160.07,160.08,56672.0,150.0317,150.1532,149.667,149.6764,56672.0
2023-09-27 15:40:00,160.13,160.13,159.56,159.76,85917.0,149.7231,149.7231,149.1902,149.3772,85917.0
2023-09-27 15:50:00,159.76,160.01,159.62,159.72,206162.0,149.3772,149.6109,149.2463,149.3398,206162.0
2023-09-28 09:30:00,160.4,160.75,159.91,160.51,32773.0,149.9756,150.3028,149.5174,150.0784,32773.0
2023-09-28 09:40:00,160.45,160.45,159.86,160.05,14824.0,150.0223,150.0223,149.4707,149.6483,14824.0
2023-09-28 09:50:00,160.3,161.36,160.17,160.89,39037.0,149.8821,150.8732,149.7605,150.4337,39037.0
2023-09-28 10:00:00,160.89,161.55,160.89,161.05,76866.0,150.4337,151.0508,150.4337,150.5833,76866.0
2023-09-28 10:10:00,161.04,161.25,160.11,160.13,48725.0,150.574,150.7703,149.7044,149.7231,48725.0
2023-09-28 10:20:00,160.18,160.42,160.0,160.04,17331.0,149.7699,149.9943,149.6016,149.639,17331.0
2023-09-28 10:30:00,160.01,160.15,159.47,159.47,22133.0,149.6109,149.7418,149.106,149.106,22133.0
2023-09-28 10:40:00,159.51,159.51,158.85,159.46,35518.0,149.1434,149.1434,148.5263,149.0967,35518.0
2023-09-28 10:50:00,159.46,160.01,159.4,159.88,21768.0,149.0967,149.6109,149.0406,149.4894,21768.0
2023-09-28 11:00:00,159.85,159.99,159.4,159.62,15419.0,149.4613,149.5922,149.0406,149.2463,15419.0
2023-09-28 11:10:00,159.64,159.89,159.35,159.67,20445.0,149.265,149.4987,148.9938,149.293,20445.0
2023-09-28 11:20:00,159.67,160.09,159.56,160.09,32527.0,149.293,149.6857,149.1902,149.6857,32527.0
2023-09-28 11:30:00,160.08,160.49,160.02,160.38,31359.0,149.6764,150.0597,149.6203,149.9569,31359.0
2023-09-28 11:40:00,160.38,160.79,160.38,160.66,32370.0,149.9569,150.3402,149.9569,150.2187,32370.0
2023-09-28 11:50:00,160.64,161.63,160.57,161.18,68176.0,150.2,151.1256,150.1345,150.7049,68176.0
2023-09-28 12:00:00,161.13,161.47,160.54,160.75,33834.0,150.6581,150.976,150.1065,150.3028,33834.0
2023-09-28 12:10:00,160.83,161.0,160.49,160.74,15883.0,150.3776,150.5366,150.0597,150.2935,15883.0
2023-09-28 12:20:00,160.78,161.43,160.78,161.36,39456.0,150.3309,150.9386,150.3309,150.8732,39456.0
2023-09-28 12:30:00,161.44,161.81,161.13,161.7,20909.0,150.948,151.2939,150.6581,151.1911,20909.0
2023-09-28 12:40:00,161.59,161.68,160.92,160.92,20636.0,151.0882,151.1724,150.4618,150.4618,20636.0
2023-09-28 12:50:00,160.88,161.02,160.66,160.92,20407.0,150.4244,150.5553,150.2187,150.4618,20407.0
2023-09-28 13:00:00,160.93,161.42,160.89,161.32,51697.0,150.4711,150.9293,150.4337,150.8358,51697.0
2023-09-28 13:10:00,161.36,161.53,161.2,161.43,26826.0,150.8732,151.0321,150.7236,150.9386,26826.0
2023-09-28 13:20:00,161.47,161.95,161.47,161.5,24902.0,150.976,151.4248,150.976,151.0041,24902.0
2023-09-28 13:30:00,161.53,161.88,161.43,161.84,33970.0,151.0321,151.3594,150.9386,151.322,33970.0
2023-09-28 13:40:00,161.81,161.81,161.31,161.74,18255.0,151.2939,151.2939,150.8264,151.2285,18255.0
2023-09-28 13:50:00,161.7,161.83,161.63,161.83,10716.0,151.1911,151.3126,151.1256,151.3126,10716.0
2023-09-28 14:00:00,161.86,162.05,161.74,162.04,9549.0,151.3407,151.5183,151.2285,151.509,9549.0
2023-09-28 14:10:00,162.03,162.3,161.86,162.13,67387.0,151.4996,151.7521,151.3407,151.5931,67387.0
2023-09-28 14:20:00,162.15,162.56,162.02,162.28,33635.0,151.6118,151.9952,151.4903,151.7334,33635.0
2023-09-28 14:30:00,162.24,162.53,161.81,161.85,78011.0,151.696,151.9671,151.2939,151.3313,78011.0
2023-09-28 14:40:00,161.86,162.16,161.67,162.02,23432.0,151.3407,151.6212,151.163,151.4903,23432.0
2023-09-28 14:50:00,162.02,162.32,161.93,162.27,23011.0,151.4903,151.7708,151.4061,151.724,23011.0
2023-09-28 15:00:00,162.39,162.53,162.29,162.43,20965.0,151.8362,151.9671,151.7427,151.8736,20965.0
2023-09-28 15:10:00,162.46,163.3,162.45,163.02,72800.0,151.9017,152.6871,151.8923,152.4253,72800.0
2023-09-28 15:20:00,163.09,163.09,162.63,162.66,72242.0,152.4907,152.4907,152.0606,152.0887,72242.0
2023-09-28 15:30:00,162.66,162.83,161.97,162.07,104734.0,152.0887,152.2476,151.4435,151.537,104734.0
2023-09-28 15:40:00,162.06,162.27,161.99,162.07,53218.0,151.5277,151.724,151.4622,151.537,53218.0
2023-09-28 15:50:00,162.15,162.42,162.0,162.41,141113.0,151.6118,151.8643,151.4716,151.8549,141113.0
2023-09-29 09:30:00,165.61,165.99,165.2,165.63,65522.0,154.847,155.2023,154.4636,154.8657,65522.0
2023-09-29 09:40:00,165.66,165.78,164.87,165.09,40177.0,154.8937,155.0059,154.1551,154.3608,40177.0
2023-09-29 09:50:00,165.2,165.51,164.96,165.16,26810.0,154.4636,154.7535,154.2392,154.4262,26810.0
2023-09-29 10:00:00,165.09,165.42,165.0,165.26,19278.0,154.3608,154.6693,154.2766,154.5197,19278.0
2023-09-29 10:10:00,165.25,165.4,164.59,164.73,30037.0,154.5104,154.6506,153.8933,154.0242,30037.0
2023-09-29 10:20:00,164.73,164.73,164.16,164.25,22918.0,154.0242,154.0242,153.4912,153.5754,22918.0
2023-09-29 10:30:00,164.18,165.0,164.18,164.94,45404.0,153.5099,154.2766,153.5099,154.2205,45404.0
2023-09-29 10:40:00,164.86,165.44,164.82,165.44,21624.0,154.1457,154.688,154.1083,154.688,21624.0
2023-09-29 10:50:00,165.44,165.75,165.12,165.4,33187.0,154.688,154.9779,154.3888,154.6506,33187.0
2023-09-29 11:00:00,165.34,165.52,165.07,165.21,23289.0,154.5945,154.7628,154.3421,154.473,23289.0
2023-09-29 11:10:00,165.13,165.44,164.96,165.15,21336.0,154.3982,154.688,154.2392,154.4169,21336.0
2023-09-29 11:20:00,165.1,165.72,165.03,165.18,18565.0,154.3701,154.9498,154.3047,154.4449,18565.0
2023-09-29 11:30:00,165.23,165.27,164.14,164.22,19267.0,154.4917,154.5291,153.4725,153.5473,19267.0
2023-09-29 11:40:00,164.24,164.39,164.13,164.16,18233.0,153.566,153.7063,153.4632,153.4912,18233.0
2023-09-29 11:50:00,164.15,164.38,164.11,164.23,20273.0,153.4819,153.6969,153.4445,153.5567,20273.0
2023-09-29 12:00:00,164.27,164.57,164.06,164.5,17540.0,153.5941,153.8746,153.3977,153.8091,17540.0
2023-09-29 12:10:00,164.44,164.6,164.17,164.46,20487.0,153.753,153.9026,153.5006,153.7717,20487.0
2023-09-29 12:20:00,164.45,164.75,164.37,164.55,18967.0,153.7624,154.0429,153.6876,153.8559,18967.0
2023-09-29 12:30:00,164.6,164.84,164.58,164.71,16367.0,153.9026,154.127,153.8839,154.0055,16367.0
2023-09-29 12:40:00,164.68,164.81,164.48,164.54,22848.0,153.9774,154.099,153.7904,153.8465,22848.0
2023-09-29 12:50:00,164.54,164.55,164.16,164.38,15655.0,153.8465,153.8559,153.4912,153.6969,15655.0
2023-09-29 13:00:00,164.38,164.38,163.71,163.81,17552.0,153.6969,153.6969,153.0705,153.164,17552.0
2023-09-29 13:10:00,163.77,163.97,163.75,163.81,21445.0,153.1266,153.3136,153.1079,153.164,21445.0
2023-09-29 13:20:00,163.87,164.52,163.87,164.52,22470.0,153.2201,153.8278,153.2201,153.8278,22470.0
2023-09-29 13:30:00,164.51,164.58,164.32,164.54,14288.0,153.8185,153.8839,153.6408,153.8465,14288.0
2023-09-29 13:40:00,164.55,164.74,164.33,164.34,15718.0,153.8559,154.0335,153.6502,153.6595,15718.0
2023-09-29 13:50:00,164.33,164.39,164.18,164.28,19950.0,153.6502,153.7063,153.5099,153.6034,19950.0
2023-09-29 14:00:00,164.28,164.47,163.9,164.0,37184.0,153.6034,153.7811,153.2481,153.3416,37184.0
2023-09-29 14:10:00,164.04,164.37,163.9,164.26,31736.0,153.379,153.6876,153.2481,153.5847,31736.0
2023-09-29 14:20:00,164.29,164.49,164.03,164.25,90672.0,153.6128,153.7998,153.3697,153.5754,90672.0
2023-09-29 14:30:00,164.27,164.37,164.06,164.35,20338.0,153.5941,153.6876,153.3977,153.6689,20338.0
2023-09-29 14:40:00,164.41,164.79,164.41,164.79,17427.0,153.725,154.0803,153.725,154.0803,17427.0
2023-09-29 14:50:00,164.76,165.18,164.58,165.18,21232.0,154.0522,154.4449,153.8839,154.4449,21232.0
2023-09-29 15:00:00,165.18,165.43,164.81,164.87,24995.0,154.4449,154.6787,154.099,154.1551,24995.0
2023-09-29 15:10:00,164.89,165.17,164.83,164.84,33442.0,154.1738,154.4356,154.1177,154.127,33442.0
2023-09-29 15:20:00,164.81,164.85,164.39,164.85,33807.0,154.099,154.1364,153.7063,154.1364,33807.0
2023-09-29 15:30:00,164.87,164.88,164.37,164.64,49449.0,154.1551,154.1644,153.6876,153.94,49449.0
2023-09-29 15:40:00,164.63,165.02,164.49,164.9,68369.0,153.9307,154.2953,153.7998,154.1831,68369.0
2023-09-29 15:50:00,164.94,165.26,164.39,164.49,202506.0,154.2205,154.5197,153.7063,153.7998,202506.0
2023-10-02 09:30:00,163.63,163.86,162.36,162.73,39194.0,152.9957,153.2107,151.8082,152.1541,39194.0
2023-10-02 09:40:00,162.49,163.73,162.27,163.64,23962.0,151.9297,153.0892,151.724,153.005,23962.0
2023-10-02 09:50:00,163.59,163.8,162.86,163.02,21988.0,152.9583,153.1546,152.2757,152.4253,21988.0
2023-10-02 10:00:00,163.0,163.44,162.85,163.05,25378.0,152.4066,152.818,152.2663,152.4533,25378.0
2023-10-02 10:10:00,162.97,163.07,162.69,162.88,40852.0,152.3785,152.472,152.1167,152.2944,40852.0
2023-10-02 10:20:00,162.92,163.02,162.45,162.45,27202.0,152.3318,152.4253,151.8923,151.8923,27202.0
2023-10-02 10:30:00,162.47,162.91,162.26,162.68,28290.0,151.911,152.3224,151.7147,152.1074,28290.0
2023-10-02 10:40:00,162.59,162.84,162.25,162.25,34044.0,152.0232,152.257,151.7053,151.7053,34044.0
2023-10-02 10:50:00,162.33,162.81,162.16,162.81,18354.0,151.7801,152.2289,151.6212,152.2289,18354.0
2023-10-02 11:00:00,162.93,163.16,162.35,162.57,30690.0,152.3411,152.5562,151.7988,152.0045,30690.0
2023-10-02 11:10:00,162.63,163.06,162.6,163.01,20146.0,152.0606,152.4627,152.0326,152.4159,20146.0
2023-10-02 11:20:00,163.01,163.91,163.01,163.9,26502.0,152.4159,153.2575,152.4159,153.2481,26502.0
2023-10-02 11:30:00,163.92,164.0,163.21,163.41,27977.0,153.2668,153.3416,152.6029,152.79,27977.0
2023-10-02 11:40:00,163.33,163.33,162.9,163.03,17772.0,152.7152,152.7152,152.3131,152.4346,17772.0
2023-10-02 11:50:00,163.03,163.03,162.39,162.57,21719.0,152.4346,152.4346,151.8362,152.0045,21719.0
2023-10-02 12:00:00,162.47,162.86,162.44,162.66,18154.0,151.911,152.2757,151.883,152.0887,18154.0
2023-10-02 12:10:00,162.65,162.73,161.85,161.85,29758.0,152.0793,152.1541,151.3313,151.3313,29758.0
2023-10-02 12:20:00,161.81,161.85,161.37,161.5,14362.0,151.2939,151.3313,150.8825,151.0041,14362.0
2023-10-02 12:30:00,161.42,161.68,161.27,161.52,14209.0,150.9293,151.1724,150.789,151.0228,14209.0
2023-10-02 12:40:00,161.49,161.54,161.05,161.06,14517.0,150.9947,151.0415,150.5833,150.5927,14517.0
2023-10-02 12:50:00,161.06,161.63,161.04,161.62,11940.0,150.5927,151.1256,150.574,151.1163,11940.0
2023-10-02 13:00:00,161.52,162.1,161.5,162.1,18490.0,151.0228,151.5651,151.0041,151.5651,18490.0
2023-10-02 13:10:00,162.1,162.16,161.69,161.99,31867.0,151.5651,151.6212,151.1817,151.4622,31867.0
2023-10-02 13:20:00,162.0,162.3,161.95,162.09,27185.0,151.4716,151.7521,151.4248,151.5557,27185.0
2023-10-02 13:30:00,162.09,162.09,161.61,161.81,18051.0,151.5557,151.5557,151.1069,151.2939,18051.0
2023-10-02 13:40:00,161.83,161.99,161.62,161.63,10487.0,151.3126,151.4622,151.1163,151.1256,10487.0
2023-10-02 13:50:00,161.63,161.72,161.32,161.5,13562.0,151.1256,151.2098,150.8358,151.0041,13562.0
2023-10-02 14:00:00,161.54,161.72,161.42,161.7,14534.0,151.0415,151.2098,150.9293,151.1911,14534.0
2023-10-02 14:10:00,161.72,162.4,161.49,161.57,22138.0,151.2098,151.8456,150.9947,151.0695,22138.0
2023-10-02 14:20:00,161.49,161.49,161.09,161.16,15689.0,150.9947,150.9947,150.6207,150.6862,15689.0
2023-10-02 14:30:00,161.14,161.31,160.69,160.84,28000.0,150.6675,150.8264,150.2467,150.387,28000.0
2023-10-02 14:40:00,160.75,160.99,160.61,160.95,18670.0,150.3028,150.5272,150.1719,150.4898,18670.0
2023-10-02 14:50:00,160.95,161.27,160.83,160.93,15363.0,150.4898,150.789,150.3776,150.4711,15363.0
2023-10-02 15:00:00,160.9,161.27,160.73,161.02,15621.0,150.4431,150.789,150.2841,150.5553,15621.0
2023-10-02 15:10:00,161.0,161.47,160.94,161.33,14874.0,150.5366,150.976,150.4805,150.8451,14874.0
2023-10-02 15:20:00,161.23,161.72,161.23,161.54,23962.0,150.7516,151.2098,150.7516,151.0415,23962.0
2023-10-02 15:30:00,161.48,161.95,161.42,161.81,41855.0,150.9854,151.4248,150.9293,151.2939,41855.0
2023-10-02 15:40:00,161.85,162.17,161.71,161.71,74334.0,151.3313,151.6305,151.2004,151.2004,74334.0
2023-10-02 15:50:00,161.74,161.86,161.45,161.7,206357.0,151.2285,151.3407,150.9573,151.1911,206357.0
2023-10-03 09:30:00,161.0,161.07,160.06,160.61,29014.0,150.5366,150.602,149.6577,150.1719,29014.0
2023-10-03 09:40:00,160.61,161.81,160.6,161.81,29119.0,150.1719,151.2939,150.1626,151.2939,29119.0
2023-10-03 09:50:00,161.78,161.97,160.97,161.14,23008.0,151.2659,151.4435,150.5085,150.6675,23008.0
2023-10-03 10:00:00,161.04,161.05,159.73,159.85,29063.0,150.574,150.5833,149.3491,149.4613,29063.0
2023-10-03 10:10:00,159.72,160.32,159.52,159.71,15116.0,149.3398,149.9008,149.1528,149.3304,15116.0
2023-10-03 10:20:00,159.79,160.0,159.18,159.18,25484.0,149.4052,149.6016,148.8349,148.8349,25484.0
2023-10-03 10:30:00,159.17,159.52,159.1,159.14,16120.0,148.8255,149.1528,148.7601,148.7975,16120.0
2023-10-03 10:40:00,159.05,159.19,158.43,158.55,7097.0,148.7133,148.8442,148.1336,148.2458,7097.0
2023-10-03 10:50:00,158.47,158.8,158.37,158.65,11949.0,148.171,148.4796,148.0775,148.3393,11949.0
2023-10-03 11:00:00,158.73,159.14,158.53,159.14,12087.0,148.4141,148.7975,148.2271,148.7975,12087.0
2023-10-03 11:10:00,159.19,159.43,158.84,159.43,8552.0,148.8442,149.0686,148.517,149.0686,8552.0
2023-10-03 11:20:00,159.44,159.54,159.05,159.09,6763.0,149.078,149.1715,148.7133,148.7507,6763.0
2023-10-03 11:30:00,159.02,159.02,158.43,158.58,13734.0,148.6853,148.6853,148.1336,148.2739,13734.0
2023-10-03 11:40:00,158.66,158.77,158.39,158.45,23576.0,148.3487,148.4515,148.0962,148.1523,23576.0
2023-10-03 11:50:00,158.51,158.78,158.5,158.72,22090.0,148.2084,148.4609,148.1991,148.4048,22090.0
2023-10-03 12:00:00,158.77,159.47,158.75,159.18,18460.0,148.4515,149.106,148.4328,148.8349,18460.0
2023-10-03 12:10:00,159.19,159.22,158.84,159.04,21723.0,148.8442,148.8723,148.517,148.704,21723.0
2023-10-03 12:20:00,158.94,158.94,158.48,158.87,16110.0,148.6105,148.6105,148.1804,148.545,16110.0
2023-10-03 12:30:00,158.88,158.93,158.45,158.49,17987.0,148.5544,148.6011,148.1523,148.1897,17987.0
2023-10-03 12:40:00,158.5,158.82,158.2,158.37,16012.0,148.1991,148.4983,147.9186,148.0775,16012.0
2023-10-03 12:50:00,158.35,158.51,158.24,158.48,23919.0,148.0588,148.2084,147.956,148.1804,23919.0
2023-10-03 13:00:00,158.53,158.86,158.53,158.56,10152.0,148.2271,148.5357,148.2271,148.2552,10152.0
2023-10-03 13:10:00,158.55,158.63,158.36,158.6,9292.0,148.2458,148.3206,148.0682,148.2926,9292.0
2023-10-03 13:20:00,158.64,159.02,158.62,158.69,13312.0,148.33,148.6853,148.3113,148.3767,13312.0
2023-10-03 13:30:00,158.68,158.8,158.55,158.59,15458.0,148.3674,148.4796,148.2458,148.2832,15458.0
2023-10-03 13:40:00,158.63,158.77,158.52,158.55,28753.0,148.3206,148.4515,148.2178,148.2458,28753.0
2023-10-03 13:50:00,158.61,158.73,158.4,158.58,16358.0,148.3019,148.4141,148.1056,148.2739,16358.0
2023-10-03 14:00:00,158.62,158.75,158.24,158.24,17580.0,148.3113,148.4328,147.956,147.956,17580.0
2023-10-03 14:10:00,158.23,158.29,157.89,158.02,26368.0,147.9466,148.0027,147.6287,147.7502,26368.0
2023-10-03 14:20:00,158.04,158.09,157.73,157.8,15001.0,147.7689,147.8157,147.4791,147.5445,15001.0
2023-10-03 14:30:00,157.74,158.14,157.72,158.14,14906.0,147.4884,147.8625,147.4697,147.8625,14906.0
2023-10-03 14:40:00,158.1,158.11,157.8,157.96,20584.0,147.825,147.8344,147.5445,147.6941,20584.0
2023-10-03 14:50:00,157.99,158.35,157.84,158.1,27530.0,147.7222,148.0588,147.5819,147.825,27530.0
2023-10-03 15:00:00,158.0,158.25,157.83,158.22,34921.0,147.7315,147.9653,147.5726,147.9373,34921.0
2023-10-03 15:10:00,158.22,158.55,158.16,158.38,24977.0,147.9373,148.2458,147.8812,148.0869,24977.0
2023-10-03 15:20:00,158.34,158.4,158.0,158.04,15247.0,148.0495,148.1056,147.7315,147.7689,15247.0
2023-10-03 15:30:00,158.05,158.28,157.92,158.18,36930.0,147.7783,147.9934,147.6567,147.8999,36930.0
2023-10-03 15:40:00,158.17,158.48,158.01,158.23,46630.0,147.8905,148.1804,147.7409,147.9466,46630.0
2023-10-03 15:50:00,158.19,158.44,157.87,158.1,159623.0,147.9092,148.143,147.61,147.825,159623.0
2023-10-04 09:30:00,158.47,159.45,158.22,158.22,44666.0,148.171,149.0873,147.9373,147.9373,44666.0
2023-10-04 09:40:00,158.2,158.42,157.89,158.0,24990.0,147.9186,148.1243,147.6287,147.7315,24990.0
2023-10-04 09:50:00,158.1,159.28,157.97,159.28,44486.0,147.825,148.9284,147.7035,148.9284,44486.0
2023-10-04 10:00:00,158.93,159.3,157.5,157.68,23840.0,148.6011,148.9471,147.264,147.4323,23840.0
2023-10-04 10:10:00,157.72,157.81,157.5,157.75,21389.0,147.4697,147.5539,147.264,147.4978,21389.0
2023-10-04 10:20:00,157.76,157.76,157.06,157.13,14361.0,147.5071,147.5071,146.8526,146.9181,14361.0
2023-10-04 10:30:00,157.02,157.32,156.93,157.12,20784.0,146.8152,147.0957,146.7311,146.9087,20784.0
2023-10-04 10:40:00,157.0,157.08,156.46,156.55,21454.0,146.7965,146.8713,146.2916,146.3758,21454.0
2023-10-04 10:50:00,156.6,156.61,155.84,155.86,24475.0,146.4225,146.4319,145.7119,145.7306,24475.0
2023-10-04 11:00:00,155.81,156.38,155.63,156.36,41912.0,145.6839,146.2168,145.5156,146.1981,41912.0
2023-10-04 11:10:00,156.36,157.05,156.32,157.0,48446.0,146.1981,146.8433,146.1607,146.7965,48446.0
2023-10-04 11:20:00,157.05,157.47,156.83,157.47,40556.0,146.8433,147.236,146.6376,147.236,40556.0
2023-10-04 11:30:00,157.48,157.7,156.96,156.96,24321.0,147.2453,147.451,146.7591,146.7591,24321.0
2023-10-04 11:40:00,156.97,157.68,156.78,157.33,20145.0,146.7685,147.4323,146.5908,147.1051,20145.0
2023-10-04 11:50:00,157.41,157.7,157.3,157.49,47590.0,147.1799,147.451,147.077,147.2547,47590.0
2023-10-04 12:00:00,157.56,157.57,157.12,157.57,12223.0,147.3201,147.3295,146.9087,147.3295,12223.0
2023-10-04 12:10:00,157.53,157.61,157.34,157.58,9211.0,147.2921,147.3669,147.1144,147.3388,9211.0
2023-10-04 12:20:00,157.56,157.75,157.41,157.75,15250.0,147.3201,147.4978,147.1799,147.4978,15250.0
2023-10-04 12:30:00,157.76,157.88,157.53,157.67,21118.0,147.5071,147.6193,147.2921,147.423,21118.0
2023-10-04 12:40:00,157.62,157.67,157.3,157.55,33208.0,147.3762,147.423,147.077,147.3108,33208.0
2023-10-04 12:50:00,157.5,157.55,157.18,157.25,17142.0,147.264,147.3108,146.9648,147.0303,17142.0
2023-10-04 13:00:00,157.33,157.81,157.2,157.81,15596.0,147.1051,147.5539,146.9835,147.5539,15596.0
2023-10-04 13:10:00,157.75,158.1,157.68,157.91,23732.0,147.4978,147.825,147.4323,147.6474,23732.0
2023-10-04 13:20:00,157.99,158.2,157.41,157.58,17486.0,147.7222,147.9186,147.1799,147.3388,17486.0
2023-10-04 13:30:00,157.5,157.75,157.32,157.58,55228.0,147.264,147.4978,147.0957,147.3388,55228.0
2023-10-04 13:40:00,157.56,157.57,157.23,157.46,10701.0,147.3201,147.3295,147.0116,147.2266,10701.0
2023-10-04 13:50:00,157.46,157.56,157.3,157.44,8336.0,147.2266,147.3201,147.077,147.2079,8336.0
2023-10-04 14:00:00,157.47,157.52,157.3,157.5,18771.0,147.236,147.2827,147.077,147.264,18771.0
2023-10-04 14:10:00,157.52,157.64,157.42,157.61,5864.0,147.2827,147.3949,147.1892,147.3669,5864.0
2023-10-04 14:20:00,157.59,157.64,157.19,157.39,15828.0,147.3482,147.3949,146.9742,147.1612,15828.0
2023-10-04 14:30:00,157.39,157.46,157.11,157.4,13581.0,147.1612,147.2266,146.8994,147.1705,13581.0
2023-10-04 14:40:00,157.42,157.58,157.36,157.36,20794.0,147.1892,147.3388,147.1331,147.1331,20794.0
2023-10-04 14:50:00,157.32,157.59,157.2,157.51,27122.0,147.0957,147.3482,146.9835,147.2734,27122.0
2023-10-04 15:00:00,157.5,157.56,157.19,157.43,37163.0,147.264,147.3201,146.9742,147.1986,37163.0
2023-10-04 15:10:00,157.45,157.89,157.4,157.87,64641.0,147.2173,147.6287,147.1705,147.61,64641.0
2023-10-04 15:20:00,157.84,157.94,157.56,157.58,47144.0,147.5819,147.6754,147.3201,147.3388,47144.0
2023-10-04 15:30:00,157.6,157.84,157.44,157.49,40082.0,147.3575,147.5819,147.2079,147.2547,40082.0
2023-10-04 15:40:00,157.45,157.79,157.42,157.45,60045.0,147.2173,147.5352,147.1892,147.2173,60045.0
2023-10-04 15:50:00,157.46,157.76,157.31,157.66,221084.0,147.2266,147.5071,147.0864,147.4136,221084.0
2023-10-05 09:30:00,156.97,157.27,155.61,155.61,47759.0,146.7685,147.049,145.4969,145.4969,47759.0
2023-10-05 09:40:00,155.68,156.86,155.63,156.57,22484.0,145.5623,146.6656,145.5156,146.3945,22484.0
2023-10-05 09:50:00,156.65,157.92,156.64,157.8,27090.0,146.4693,147.6567,146.4599,147.5445,27090.0
2023-10-05 10:00:00,157.91,159.29,157.87,159.09,33227.0,147.6474,148.9377,147.61,148.7507,33227.0
2023-10-05 10:10:00,159.05,159.24,158.68,158.8,24009.0,148.7133,148.891,148.3674,148.4796,24009.0
2023-10-05 10:20:00,158.92,158.97,157.86,157.86,26750.0,148.5918,148.6385,147.6006,147.6006,26750.0
2023-10-05 10:30:00,157.79,157.89,157.01,157.13,12774.0,147.5352,147.6287,146.8059,146.9181,12774.0
2023-10-05 10:40:00,157.0,157.31,156.87,157.21,24384.0,146.7965,147.0864,146.675,146.9929,24384.0
2023-10-05 10:50:00,157.23,157.4,156.96,157.14,30954.0,147.0116,147.1705,146.7591,146.9274,30954.0
2023-10-05 11:00:00,157.18,157.18,156.58,156.73,11356.0,146.9648,146.9648,146.4038,146.5441,11356.0
2023-10-05 11:10:00,156.79,157.22,156.65,157.06,19689.0,146.6002,147.0022,146.4693,146.8526,19689.0
2023-10-05 11:20:00,157.08,157.67,157.08,157.41,21551.0,146.8713,147.423,146.8713,147.1799,21551.0
2023-10-05 11:30:00,157.41,157.59,157.31,157.46,11303.0,147.1799,147.3482,147.0864,147.2266,11303.0
2023-10-05 11:40:00,157.47,157.63,157.16,157.3,32343.0,147.236,147.3856,146.9461,147.077,32343.0
2023-10-05 11:50:00,157.34,157.53,157.08,157.16,15933.0,147.1144,147.2921,146.8713,146.9461,15933.0
2023-10-05 12:00:00,157.09,157.61,157.0,157.61,32019.0,146.8807,147.3669,146.7965,147.3669,32019.0
2023-10-05 12:10:00,157.61,158.08,157.61,157.95,13479.0,147.3669,147.8063,147.3669,147.6848,13479.0
2023-10-05 12:20:00,157.95,158.33,157.94,158.28,12422.0,147.6848,148.0401,147.6754,147.9934,12422.0
2023-10-05 12:30:00,158.29,158.46,158.2,158.4,17341.0,148.0027,148.1617,147.9186,148.1056,17341.0
2023-10-05 12:40:00,158.4,158.4,157.56,157.61,14395.0,148.1056,148.1056,147.3201,147.3669,14395.0
2023-10-05 12:50:00,157.68,157.97,157.64,157.96,12996.0,147.4323,147.7035,147.3949,147.6941,12996.0
2023-10-05 13:00:00,157.93,157.98,157.8,157.92,12701.0,147.6661,147.7128,147.5445,147.6567,12701.0
2023-10-05 13:10:00,157.95,158.11,157.86,157.98,18104.0,147.6848,147.8344,147.6006,147.7128,18104.0
2023-10-05 13:20:00,157.97,157.98,157.73,157.95,7534.0,147.7035,147.7128,147.4791,147.6848,7534.0
2023-10-05 13:30:00,157.96,158.5,157.72,158.41,23867.0,147.6941,148.1991,147.4697,148.1149,23867.0
2023-10-05 13:40:00,158.44,158.5,158.25,158.4,11581.0,148.143,148.1991,147.9653,148.1056,11581.0
2023-10-05 13:50:00,158.38,158.43,158.12,158.21,9258.0,148.0869,148.1336,147.8437,147.9279,9258.0
2023-10-05 14:00:00,158.24,158.8,158.24,158.47,18173.0,147.956,148.4796,147.956,148.171,18173.0
2023-10-05 14:10:00,158.41,158.55,158.41,158.5,11728.0,148.1149,148.2458,148.1149,148.1991,11728.0
2023-10-05 14:20:00,158.51,158.67,158.31,158.52,16887.0,148.2084,148.358,148.0214,148.2178,16887.0
2023-10-05 14:30:00,158.57,159.04,158.56,159.01,8990.0,148.2645,148.704,148.2552,148.6759,8990.0
2023-10-05 14:40:00,159.01,159.06,158.65,158.9,11215.0,148.6759,148.7227,148.3393,148.5731,11215.0
2023-10-05 14:50:00,158.97,159.01,158.72,158.82,14404.0,148.6385,148.6759,148.4048,148.4983,14404.0
2023-10-05 15:00:00,158.86,158.94,158.65,158.69,11573.0,148.5357,148.6105,148.3393,148.3767,11573.0
2023-10-05 15:10:00,158.72,158.74,158.29,158.49,13620.0,148.4048,148.4235,148.0027,148.1897,13620.0
2023-10-05 15:20:00,158.51,158.87,158.43,158.84,14817.0,148.2084,148.545,148.1336,148.517,14817.0
2023-10-05 15:30:00,158.86,159.14,158.81,158.98,26357.0,148.5357,148.7975,148.4889,148.6479,26357.0
2023-10-05 15:40:00,159.0,159.02,158.69,158.87,37328.0,148.6666,148.6853,148.3767,148.545,37328.0
2023-10-05 15:50:00,158.83,158.92,158.63,158.7,102336.0,148.5076,148.5918,148.3206,148.3861,102336.0
2023-10-06 09:30:00,156.8,157.12,155.75,156.07,46273.0,146.6095,146.9087,145.6278,145.927,46273.0
2023-10-06 09:40:00,156.15,156.15,155.15,155.38,21921.0,146.0018,146.0018,145.0668,145.2818,21921.0
2023-10-06 09:50:00,155.4,155.72,154.86,155.62,27127.0,145.3005,145.5997,144.7956,145.5062,27127.0
2023-10-06 10:00:00,155.67,155.67,155.09,155.11,26733.0,145.553,145.553,145.0107,145.0294,26733.0
2023-10-06 10:10:00,155.03,155.2,154.75,155.17,43178.0,144.9546,145.1135,144.6928,145.0855,43178.0
2023-10-06 10:20:00,155.03,155.84,154.58,155.83,17353.0,144.9546,145.7119,144.5338,145.7026,17353.0
2023-10-06 10:30:00,155.89,156.66,155.87,156.66,23741.0,145.7587,146.4786,145.74,146.4786,23741.0
2023-10-06 10:40:00,156.67,156.75,156.05,156.05,23180.0,146.488,146.5628,145.9083,145.9083,23180.0
2023-10-06 10:50:00,156.09,156.57,155.9,155.93,49839.0,145.9457,146.3945,145.768,145.7961,49839.0
2023-10-06 11:00:00,155.96,157.1,155.8,156.91,26376.0,145.8241,146.89,145.6745,146.7124,26376.0
2023-10-06 11:10:00,156.95,157.49,156.81,157.41,38963.0,146.7498,147.2547,146.6189,147.1799,38963.0
2023-10-06 11:20:00,157.46,158.04,157.41,157.91,28062.0,147.2266,147.7689,147.1799,147.6474,28062.0
2023-10-06 11:30:00,158.0,158.55,158.0,158.44,18211.0,147.7315,148.2458,147.7315,148.143,18211.0
2023-10-06 11:40:00,158.46,159.19,158.42,159.1,28563.0,148.1617,148.8442,148.1243,148.7601,28563.0
2023-10-06 11:50:00,159.2,159.43,158.67,159.35,59107.0,148.8536,149.0686,148.358,148.9938,59107.0
2023-10-06 12:00:00,159.38,159.69,159.01,159.37,23885.0,149.0219,149.3117,148.6759,149.0125,23885.0
2023-10-06 12:10:00,159.3,159.47,159.05,159.34,30118.0,148.9471,149.106,148.7133,148.9845,30118.0
2023-10-06 12:20:00,159.38,159.45,158.71,158.81,29364.0,149.0219,149.0873,148.3954,148.4889,29364.0
2023-10-06 12:30:00,158.84,159.01,158.75,158.9,16113.0,148.517,148.6759,148.4328,148.5731,16113.0
2023-10-06 12:40:00,158.91,159.65,158.91,159.19,55070.0,148.5824,149.2743,148.5824,148.8442,55070.0
2023-10-06 12:50:00,159.21,159.29,158.6,158.67,17927.0,148.8629,148.9377,148.2926,148.358,17927.0
2023-10-06 13:00:00,158.61,158.85,158.42,158.78,12037.0,148.3019,148.5263,148.1243,148.4609,12037.0
2023-10-06 13:10:00,158.75,158.87,158.54,158.77,26466.0,148.4328,148.545,148.2365,148.4515,26466.0
2023-10-06 13:20:00,158.83,159.07,158.79,158.93,17160.0,148.5076,148.732,148.4702,148.6011,17160.0
2023-10-06 13:30:00,158.97,159.44,158.94,159.17,27037.0,148.6385,149.078,148.6105,148.8255,27037.0
2023-10-06 13:40:00,159.25,159.36,158.89,159.2,18677.0,148.9003,149.0032,148.5637,148.8536,18677.0
2023-10-06 13:50:00,159.25,159.45,159.07,159.4,15516.0,148.9003,149.0873,148.732,149.0406,15516.0
2023-10-06 14:00:00,159.42,159.61,159.31,159.55,21045.0,149.0593,149.2369,148.9564,149.1808,21045.0
2023-10-06 14:10:00,159.56,159.76,159.53,159.66,24485.0,149.1902,149.3772,149.1621,149.2837,24485.0
2023-10-06 14:20:00,159.66,160.11,159.56,160.11,19613.0,149.2837,149.7044,149.1902,149.7044,19613.0
2023-10-06 14:30:00,160.09,160.32,159.88,160.28,20479.0,149.6857,149.9008,149.4894,149.8634,20479.0
2023-10-06 14:40:00,160.3,160.46,160.21,160.36,16952.0,149.8821,150.0317,149.7979,149.9382,16952.0
2023-10-06 14:50:00,160.3,160.4,159.99,160.23,13309.0,149.8821,149.9756,149.5922,149.8166,13309.0
2023-10-06 15:00:00,160.23,160.23,159.68,159.97,16605.0,149.8166,149.8166,149.3024,149.5735,16605.0
2023-10-06 15:10:00,159.97,159.99,159.52,159.73,23208.0,149.5735,149.5922,149.1528,149.3491,23208.0
2023-10-06 15:20:00,159.68,160.01,159.53,160.01,21627.0,149.3024,149.6109,149.1621,149.6109,21627.0
2023-10-06 15:30:00,160.06,160.19,159.86,160.06,41087.0,149.6577,149.7792,149.4707,149.6577,41087.0
2023-10-06 15:40:00,160.06,160.24,159.81,160.17,48954.0,149.6577,149.826,149.4239,149.7605,48954.0
2023-10-06 15:50:00,160.18,160.21,159.51,159.69,107676.0,149.7699,149.7979,149.1434,149.3117,107676.0
2023-10-09 09:30:00,158.76,161.37,158.75,161.22,60430.0,148.4422,150.8825,148.4328,150.7423,60430.0
2023-10-09 09:40:00,161.34,161.42,160.71,161.04,27964.0,150.8545,150.9293,150.2654,150.574,27964.0
2023-10-09 09:50:00,161.15,161.15,159.9,159.98,52657.0,150.6768,150.6768,149.5081,149.5829,52657.0
2023-10-09 10:00:00,160.05,160.22,159.38,159.53,37581.0,149.6483,149.8073,149.0219,149.1621,37581.0
2023-10-09 10:10:00,159.62,160.08,159.21,160.03,56709.0,149.2463,149.6764,148.8629,149.6296,56709.0
2023-10-09 10:20:00,160.03,160.17,159.58,159.98,30739.0,149.6296,149.7605,149.2089,149.5829,30739.0
2023-10-09 10:30:00,160.03,160.03,159.28,159.72,22824.0,149.6296,149.6296,148.9284,149.3398,22824.0
2023-10-09 10:40:00,159.79,159.84,159.48,159.5,39911.0,149.4052,149.452,149.1154,149.1341,39911.0
2023-10-09 10:50:00,159.5,159.8,159.45,159.75,25453.0,149.1341,149.4146,149.0873,149.3678,25453.0
2023-10-09 11:00:00,159.84,160.35,159.73,160.35,13625.0,149.452,149.9288,149.3491,149.9288,13625.0
2023-10-09 11:10:00,160.45,160.72,160.38,160.62,13233.0,150.0223,150.2748,149.9569,150.1813,13233.0
2023-10-09 11:20:00,160.62,160.88,160.57,160.8,10704.0,150.1813,150.4244,150.1345,150.3496,10704.0
2023-10-09 11:30:00,160.82,161.34,160.75,160.84,15593.0,150.3683,150.8545,150.3028,150.387,15593.0
2023-10-09 11:40:00,160.79,160.86,160.11,160.25,20979.0,150.3402,150.4057,149.7044,149.8353,20979.0
2023-10-09 11:50:00,160.21,160.81,160.17,160.77,9744.0,149.7979,150.3589,149.7605,150.3215,9744.0
2023-10-09 12:00:00,160.74,160.89,160.26,160.79,16810.0,150.2935,150.4337,149.8447,150.3402,16810.0
2023-10-09 12:10:00,160.72,161.24,160.7,161.15,33214.0,150.2748,150.761,150.2561,150.6768,33214.0
2023-10-09 12:20:00,161.15,161.44,160.86,160.86,12019.0,150.6768,150.948,150.4057,150.4057,12019.0
2023-10-09 12:30:00,160.9,160.95,160.66,160.8,17621.0,150.4431,150.4898,150.2187,150.3496,17621.0
2023-10-09 12:40:00,160.8,161.03,160.64,160.88,9893.0,150.3496,150.5646,150.2,150.4244,9893.0
2023-10-09 12:50:00,160.87,160.91,160.62,160.86,17270.0,150.415,150.4524,150.1813,150.4057,17270.0
2023-10-09 13:00:00,160.88,160.93,160.47,160.8,22663.0,150.4244,150.4711,150.041,150.3496,22663.0
2023-10-09 13:10:00,160.8,161.13,160.69,161.02,11056.0,150.3496,150.6581,150.2467,150.5553,11056.0
2023-10-09 13:20:00,161.0,161.28,160.92,161.17,9747.0,150.5366,150.7984,150.4618,150.6955,9747.0
2023-10-09 13:30:00,161.2,161.88,161.17,161.69,25717.0,150.7236,151.3594,150.6955,151.1817,25717.0
2023-10-09 13:40:00,161.69,162.54,161.69,162.39,37362.0,151.1817,151.9765,151.1817,151.8362,37362.0
2023-10-09 13:50:00,162.43,162.72,162.28,162.34,66131.0,151.8736,152.1448,151.7334,151.7895,66131.0
2023-10-09 14:00:00,162.29,162.53,162.01,162.36,29804.0,151.7427,151.9671,151.4809,151.8082,29804.0
2023-10-09 14:10:00,162.36,162.5,162.26,162.33,12653.0,151.8082,151.9391,151.7147,151.7801,12653.0
2023-10-09 14:20:00,162.31,162.43,162.17,162.25,13335.0,151.7614,151.8736,151.6305,151.7053,13335.0
2023-10-09 14:30:00,162.28,162.43,162.12,162.36,15926.0,151.7334,151.8736,151.5838,151.8082,15926.0
2023-10-09 14:40:00,162.35,162.66,162.35,162.46,19200.0,151.7988,152.0887,151.7988,151.9017,19200.0
2023-10-09 14:50:00,162.46,162.71,162.38,162.65,21658.0,151.9017,152.1354,151.8269,152.0793,21658.0
2023-10-09 15:00:00,162.61,162.67,162.2,162.52,17395.0,152.0419,152.098,151.6586,151.9578,17395.0
2023-10-09 15:10:00,162.53,162.59,162.03,162.09,19813.0,151.9671,152.0232,151.4996,151.5557,19813.0
2023-10-09 15:20:00,162.05,162.17,161.85,162.03,54242.0,151.5183,151.6305,151.3313,151.4996,54242.0
2023-10-09 15:30:00,162.05,162.1,161.83,161.89,27742.0,151.5183,151.5651,151.3126,151.3687,27742.0
2023-10-09 15:40:00,161.9,161.9,161.61,161.83,52550.0,151.3781,151.3781,151.1069,151.3126,52550.0
2023-10-09 15:50:00,161.9,162.08,161.61,162.02,132562.0,151.3781,151.5464,151.1069,151.4903,132562.0
2023-10-10 09:30:00,160.0,160.26,158.8,159.01,102095.0,151.13,151.3756,149.9966,150.1949,102095.0
2023-10-10 09:40:00,159.12,159.21,158.39,158.66,60676.0,150.2988,150.3838,149.6093,149.8643,60676.0
2023-10-10 09:50:00,158.71,159.05,158.63,158.7,40433.0,149.9116,150.2327,149.836,149.9021,40433.0
2023-10-10 10:00:00,158.88,159.24,158.87,158.96,51948.0,150.0721,150.4122,150.0627,150.1477,51948.0
2023-10-10 10:10:00,158.98,159.6,158.95,159.36,105785.0,150.1666,150.7522,150.1382,150.5255,105785.0
2023-10-10 10:20:00,159.34,159.41,158.98,159.15,53513.0,150.5066,150.5727,150.1666,150.3272,53513.0
2023-10-10 10:30:00,159.21,159.51,158.98,159.43,32755.0,150.3838,150.6672,150.1666,150.5916,32755.0
2023-10-10 10:40:00,159.45,159.56,158.97,159.05,30951.0,150.6105,150.7144,150.1571,150.2327,30951.0
2023-10-10 10:50:00,159.11,160.58,158.98,160.2,51615.0,150.2894,151.6779,150.1666,151.319,51615.0
2023-10-10 11:00:00,160.13,160.75,160.08,160.56,29331.0,151.2528,151.8385,151.2056,151.659,29331.0
2023-10-10 11:10:00,160.59,160.6,160.31,160.34,124711.0,151.6873,151.6968,151.4229,151.4512,124711.0
2023-10-10 11:20:00,160.36,160.36,159.72,160.03,14454.0,151.4701,151.4701,150.8656,151.1584,14454.0
2023-10-10 11:30:00,159.99,160.53,159.98,160.53,23145.0,151.1206,151.6307,151.1111,151.6307,23145.0
2023-10-10 11:40:00,160.58,160.65,160.34,160.42,21660.0,151.6779,151.744,151.4512,151.5268,21660.0
2023-10-10 11:50:00,160.44,160.53,160.21,160.4,33023.0,151.5456,151.6307,151.3284,151.5079,33023.0
2023-10-10 12:00:00,160.45,160.45,160.17,160.3,24430.0,151.5551,151.5551,151.2906,151.4134,24430.0
2023-10-10 12:10:00,160.29,160.4,160.21,160.35,9346.0,151.404,151.5079,151.3284,151.4606,9346.0
2023-10-10 12:20:00,160.36,160.4,160.15,160.2,14970.0,151.4701,151.5079,151.2717,151.319,14970.0
2023-10-10 12:30:00,160.25,160.4,160.19,160.31,17617.0,151.3662,151.5079,151.3095,151.4229,17617.0
2023-10-10 12:40:00,160.33,160.37,160.09,160.15,28259.0,151.4417,151.4795,151.2151,151.2717,28259.0
2023-10-10 12:50:00,160.2,160.38,160.16,160.38,53056.0,151.319,151.489,151.2812,151.489,53056.0
2023-10-10 13:00:00,160.46,160.66,159.93,160.15,64700.0,151.5645,151.7535,151.0639,151.2717,64700.0
2023-10-10 13:10:00,160.15,160.27,159.91,160.24,59387.0,151.2717,151.3851,151.045,151.3567,59387.0
2023-10-10 13:20:00,160.25,160.49,159.91,160.08,64243.0,151.3662,151.5929,151.045,151.2056,64243.0
2023-10-10 13:30:00,160.07,160.25,159.9,160.22,36008.0,151.1962,151.3662,151.0356,151.3378,36008.0
2023-10-10 13:40:00,160.21,160.56,160.2,160.56,66432.0,151.3284,151.659,151.319,151.659,66432.0
2023-10-10 13:50:00,160.5,160.53,160.31,160.34,17123.0,151.6023,151.6307,151.4229,151.4512,17123.0
2023-10-10 14:00:00,160.31,160.6,160.24,160.32,13450.0,151.4229,151.6968,151.3567,151.4323,13450.0
2023-10-10 14:10:00,160.25,160.27,159.56,159.66,10226.0,151.3662,151.3851,150.7144,150.8089,10226.0
2023-10-10 14:20:00,159.63,159.63,159.09,159.44,15337.0,150.7806,150.7806,150.2705,150.6011,15337.0
2023-10-10 14:30:00,159.44,159.64,159.25,159.35,21687.0,150.6011,150.79,150.4216,150.5161,21687.0
2023-10-10 14:40:00,159.35,159.78,159.35,159.56,22899.0,150.5161,150.9222,150.5161,150.7144,22899.0
2023-10-10 14:50:00,159.57,159.61,158.94,159.01,21419.0,150.7239,150.7617,150.1288,150.1949,21419.0
2023-10-10 15:00:00,159.03,159.21,158.93,159.18,40259.0,150.2138,150.3838,150.1194,150.3555,40259.0
2023-10-10 15:10:00,159.15,159.23,158.94,158.96,23710.0,150.3272,150.4027,150.1288,150.1477,23710.0
2023-10-10 15:20:00,158.99,159.08,158.82,158.96,25946.0,150.176,150.261,150.0155,150.1477,25946.0
2023-10-10 15:30:00,158.96,159.18,158.67,158.72,42063.0,150.1477,150.3555,149.8738,149.921,42063.0
2023-10-10 15:40:00,158.72,158.8,158.57,158.7,57495.0,149.921,149.9966,149.7793,149.9021,57495.0
2023-10-10 15:50:00,158.76,158.85,158.29,158.53,250653.0,149.9588,150.0438,149.5148,149.7415,250653.0
2023-10-11 09:30:00,159.69,160.75,158.83,159.27,67106.0,150.8372,151.8385,150.0249,150.4405,67106.0
2023-10-11 09:40:00,159.36,160.6,159.25,160.4,42866.0,150.5255,151.6968,150.4216,151.5079,42866.0
2023-10-11 09:50:00,160.25,160.74,160.25,160.69,55631.0,151.3662,151.829,151.3662,151.7818,55631.0
2023-10-11 10:00:00,160.68,160.93,160.37,160.47,44016.0,151.7723,152.0085,151.4795,151.574,44016.0
2023-10-11 10:10:00,160.41,160.71,160.2,160.28,40168.0,151.5173,151.8007,151.319,151.3945,40168.0
2023-10-11 10:20:00,160.28,160.97,160.28,160.79,54753.0,151.3945,152.0463,151.3945,151.8762,54753.0
2023-10-11 10:30:00,160.8,160.99,160.48,160.48,23717.0,151.8857,152.0652,151.5834,151.5834,23717.0
2023-10-11 10:40:00,160.59,160.82,160.52,160.67,39490.0,151.6873,151.9046,151.6212,151.7629,39490.0
2023-10-11 10:50:00,160.71,161.72,160.62,161.59,65832.0,151.8007,152.7547,151.7157,152.6319,65832.0
2023-10-11 11:00:00,161.63,161.83,161.34,161.34,25004.0,152.6697,152.8586,152.3958,152.3958,25004.0
2023-10-11 11:10:00,161.44,161.5,160.92,161.01,44346.0,152.4902,152.5469,151.999,152.084,44346.0
2023-10-11 11:20:00,161.0,161.17,160.89,161.1,67242.0,152.0746,152.2352,151.9707,152.1691,67242.0
2023-10-11 11:30:00,161.15,161.77,161.15,161.71,26905.0,152.2163,152.8019,152.2163,152.7452,26905.0
2023-10-11 11:40:00,161.82,161.9,161.55,161.74,20853.0,152.8491,152.9247,152.5941,152.7736,20853.0
2023-10-11 11:50:00,161.75,162.15,161.69,162.11,16030.0,152.783,153.1609,152.7264,153.1231,16030.0
2023-10-11 12:00:00,162.08,162.44,161.82,162.28,16103.0,153.0947,153.4348,152.8491,153.2836,16103.0
2023-10-11 12:10:00,162.28,162.77,162.2,162.75,33233.0,153.2836,153.7465,153.2081,153.7276,33233.0
2023-10-11 12:20:00,162.73,162.83,162.42,162.55,37176.0,153.7087,153.8032,153.4159,153.5387,37176.0
2023-10-11 12:30:00,162.61,162.88,162.36,162.76,25441.0,153.5953,153.8504,153.3592,153.737,25441.0
2023-10-11 12:40:00,162.7,162.76,162.38,162.7,18990.0,153.6804,153.737,153.3781,153.6804,18990.0
2023-10-11 12:50:00,162.71,162.73,162.45,162.57,21544.0,153.6898,153.7087,153.4442,153.5576,21544.0
2023-10-11 13:00:00,162.55,162.77,162.33,162.74,22130.0,153.5387,153.7465,153.3309,153.7181,22130.0
2023-10-11 13:10:00,162.82,163.08,162.57,162.66,36648.0,153.7937,154.0393,153.5576,153.6426,36648.0
2023-10-11 13:20:00,162.7,162.98,162.66,162.96,22502.0,153.6804,153.9448,153.6426,153.9259,22502.0
2023-10-11 13:30:00,162.96,163.09,162.81,162.87,21282.0,153.9259,154.0487,153.7843,153.8409,21282.0
2023-10-11 13:40:00,162.83,162.93,162.7,162.79,26524.0,153.8032,153.8976,153.6804,153.7654,26524.0
2023-10-11 13:50:00,162.75,162.97,162.72,162.94,10523.0,153.7276,153.9354,153.6993,153.9071,10523.0
2023-10-11 14:00:00,162.96,163.25,162.89,162.99,15753.0,153.9259,154.1999,153.8598,153.9543,15753.0
2023-10-11 14:10:00,163.05,163.25,162.88,163.13,21906.0,154.011,154.1999,153.8504,154.0865,21906.0
2023-10-11 14:20:00,163.07,163.34,163.04,163.04,14711.0,154.0298,154.2849,154.0015,154.0015,14711.0
2023-10-11 14:30:00,163.03,163.65,163.03,163.53,19827.0,153.9921,154.5777,153.9921,154.4643,19827.0
2023-10-11 14:40:00,163.44,164.4,163.41,164.38,62567.0,154.3793,155.2861,154.351,155.2672,62567.0
2023-10-11 14:50:00,164.38,164.41,163.93,164.11,36175.0,155.2672,155.2956,154.8422,155.0122,36175.0
2023-10-11 15:00:00,164.09,164.6,164.0,164.51,42266.0,154.9933,155.475,154.9083,155.39,42266.0
2023-10-11 15:10:00,164.52,164.91,164.52,164.91,70617.0,155.3995,155.7678,155.3995,155.7678,70617.0
2023-10-11 15:20:00,164.92,165.24,164.78,165.2,36702.0,155.7773,156.0795,155.6451,156.0418,36702.0
2023-10-11 15:30:00,165.2,165.2,164.75,165.12,80681.0,156.0418,156.0418,155.6167,155.9662,80681.0
2023-10-11 15:40:00,165.1,165.33,164.96,165.28,74728.0,155.9473,156.1646,155.8151,156.1173,74728.0
2023-10-11 15:50:00,165.31,165.8,165.28,165.62,241406.0,156.1457,156.6085,156.1173,156.4385,241406.0
2023-10-12 09:30:00,165.87,166.52,164.75,164.75,88454.0,156.6746,157.2886,155.6167,155.6167,88454.0
2023-10-12 09:40:00,164.98,165.75,164.5,164.89,41541.0,155.834,156.5613,155.3806,155.749,41541.0
2023-10-12 09:50:00,164.85,164.92,163.62,164.06,39866.0,155.7112,155.7773,154.5494,154.965,39866.0
2023-10-12 10:00:00,163.99,164.83,163.97,164.34,41383.0,154.8988,155.6923,154.88,155.2294,41383.0
2023-10-12 10:10:00,164.37,164.6,163.87,164.06,29427.0,155.2578,155.475,154.7855,154.965,29427.0
2023-10-12 10:20:00,163.95,164.01,162.57,163.0,60268.0,154.8611,154.9177,153.5576,153.9637,60268.0
2023-10-12 10:30:00,163.01,163.63,162.93,163.55,43830.0,153.9732,154.5588,153.8976,154.4832,43830.0
2023-10-12 10:40:00,163.52,163.74,163.1,163.74,25666.0,154.4549,154.6627,154.0582,154.6627,25666.0
2023-10-12 10:50:00,163.77,164.23,163.73,164.21,16217.0,154.691,155.1255,154.6533,155.1066,16217.0
2023-10-12 11:00:00,164.24,164.37,163.85,163.97,13995.0,155.135,155.2578,154.7666,154.88,13995.0
2023-10-12 11:10:00,163.97,164.3,163.77,164.3,16576.0,154.88,155.1917,154.691,155.1917,16576.0
2023-10-12 11:20:00,164.26,164.87,164.15,164.81,9405.0,155.1539,155.7301,155.05,155.6734,9405.0
2023-10-12 11:30:00,164.75,164.79,164.31,164.53,19377.0,155.6167,155.6545,155.2011,155.4089,19377.0
2023-10-12 11:40:00,164.46,164.65,164.08,164.08,28399.0,155.3428,155.5223,154.9839,154.9839,28399.0
2023-10-12 11:50:00,164.0,164.54,163.96,164.52,14732.0,154.9083,155.4184,154.8705,155.3995,14732.0
2023-10-12 12:00:00,164.53,165.14,164.53,165.14,20292.0,155.4089,155.9851,155.4089,155.9851,20292.0
2023-10-12 12:10:00,165.07,165.36,164.86,165.35,41564.0,155.919,156.1929,155.7206,156.1835,41564.0
2023-10-12 12:20:00,165.34,165.39,165.02,165.12,24918.0,156.174,156.2212,155.8717,155.9662,24918.0
2023-10-12 12:30:00,165.15,165.42,165.13,165.38,23351.0,155.9945,156.2496,155.9756,156.2118,23351.0
2023-10-12 12:40:00,165.38,165.43,165.24,165.39,12299.0,156.2118,156.259,156.0795,156.2212,12299.0
2023-10-12 12:50:00,165.39,165.61,165.3,165.56,17395.0,156.2212,156.429,156.1362,156.3818,17395.0
2023-10-12 13:00:00,165.54,165.6,164.39,164.5,22570.0,156.3629,156.4196,155.2767,155.3806,22570.0
2023-10-12 13:10:00,164.51,164.72,164.34,164.61,14464.0,155.39,155.5884,155.2294,155.4845,14464.0
2023-10-12 13:20:00,164.62,164.74,164.39,164.41,18173.0,155.4939,155.6073,155.2767,155.2956,18173.0
2023-10-12 13:30:00,164.43,164.43,163.84,163.96,27739.0,155.3145,155.3145,154.7572,154.8705,27739.0
2023-10-12 13:40:00,163.88,163.97,163.68,163.75,15846.0,154.7949,154.88,154.606,154.6722,15846.0
2023-10-12 13:50:00,163.78,163.78,163.4,163.4,14839.0,154.7005,154.7005,154.3416,154.3416,14839.0
2023-10-12 14:00:00,163.49,163.79,163.42,163.61,13833.0,154.4266,154.7099,154.3604,154.5399,13833.0
2023-10-12 14:10:00,163.58,163.58,163.26,163.39,7347.0,154.5116,154.5116,154.2093,154.3321,7347.0
2023-10-12 14:20:00,163.39,163.79,163.36,163.78,12591.0,154.3321,154.7099,154.3038,154.7005,12591.0
2023-10-12 14:30:00,163.72,163.8,163.49,163.6,14907.0,154.6438,154.7194,154.4266,154.5305,14907.0
2023-10-12 14:40:00,163.56,163.71,163.47,163.68,9064.0,154.4927,154.6344,154.4077,154.606,9064.0
2023-10-12 14:50:00,163.68,163.8,163.53,163.68,10693.0,154.606,154.7194,154.4643,154.606,10693.0
2023-10-12 15:00:00,163.69,163.9,163.68,163.87,10988.0,154.6155,154.8138,154.606,154.7855,10988.0
2023-10-12 15:10:00,163.92,164.06,163.68,164.06,19238.0,154.8327,154.965,154.606,154.965,19238.0
2023-10-12 15:20:00,164.01,164.08,163.87,163.88,12353.0,154.9177,154.9839,154.7855,154.7949,12353.0
2023-10-12 15:30:00,163.88,164.38,163.88,164.34,16209.0,154.7949,155.2672,154.7949,155.2294,16209.0
2023-10-12 15:40:00,164.31,164.38,163.97,164.23,34364.0,155.2011,155.2672,154.88,155.1255,34364.0
2023-10-12 15:50:00,164.23,164.44,164.02,164.19,98607.0,155.1255,155.3239,154.9272,155.0878,98607.0
2023-10-13 09:30:00,166.17,166.5,165.47,166.21,50102.0,156.958,157.2697,156.2968,156.9958,50102.0
2023-10-13 09:40:00,166.23,166.78,165.49,166.66,18466.0,157.0147,157.5342,156.3157,157.4208,18466.0
2023-10-13 09:50:00,166.76,167.25,166.67,167.04,43928.0,157.5153,157.9781,157.4303,157.7798,43928.0
2023-10-13 10:00:00,166.9,167.16,166.13,166.56,58244.0,157.6475,157.8931,156.9202,157.3264,58244.0
2023-10-13 10:10:00,166.44,166.9,166.44,166.71,37432.0,157.213,157.6475,157.213,157.4681,37432.0
2023-10-13 10:20:00,166.71,167.49,166.63,167.44,31808.0,157.4681,158.2048,157.3925,158.1576,31808.0
2023-10-13 10:30:00,167.35,167.78,167.02,167.09,42795.0,158.0726,158.4787,157.7609,157.827,42795.0
2023-10-13 10:40:00,167.13,167.15,166.61,166.97,26575.0,157.8648,157.8837,157.3736,157.7136,26575.0
2023-10-13 10:50:00,166.97,166.97,166.36,166.61,23563.0,157.7136,157.7136,157.1375,157.3736,23563.0
2023-10-13 11:00:00,166.56,166.68,166.41,166.64,19855.0,157.3264,157.4397,157.1847,157.4019,19855.0
2023-10-13 11:10:00,166.73,167.36,166.71,167.17,16201.0,157.4869,158.082,157.4681,157.9026,16201.0
2023-10-13 11:20:00,167.2,167.26,166.96,167.21,14476.0,157.9309,157.9876,157.7042,157.9403,14476.0
2023-10-13 11:30:00,167.16,167.41,167.0,167.28,22803.0,157.8931,158.1293,157.742,158.0065,22803.0
2023-10-13 11:40:00,167.42,167.55,166.92,167.17,19243.0,158.1387,158.2615,157.6664,157.9026,19243.0
2023-10-13 11:50:00,167.22,167.42,166.83,166.93,13949.0,157.9498,158.1387,157.5814,157.6759,13949.0
2023-10-13 12:00:00,166.92,167.41,166.92,167.31,10564.0,157.6664,158.1293,157.6664,158.0348,10564.0
2023-10-13 12:10:00,167.26,167.37,166.97,167.28,35759.0,157.9876,158.0915,157.7136,158.0065,35759.0
2023-10-13 12:20:00,167.29,167.35,167.03,167.05,16681.0,158.0159,158.0726,157.7703,157.7892,16681.0
2023-10-13 12:30:00,167.11,167.27,166.86,167.15,22210.0,157.8459,157.997,157.6097,157.8837,22210.0
2023-10-13 12:40:00,167.18,167.57,167.11,167.31,23598.0,157.912,158.2804,157.8459,158.0348,23598.0
2023-10-13 12:50:00,167.25,167.25,166.83,167.14,11835.0,157.9781,157.9781,157.5814,157.8742,11835.0
2023-10-13 13:00:00,167.16,167.43,167.11,167.23,10267.0,157.8931,158.1481,157.8459,157.9592,10267.0
2023-10-13 13:10:00,167.28,167.69,167.24,167.58,17706.0,158.0065,158.3937,157.9687,158.2898,17706.0
2023-10-13 13:20:00,167.63,167.67,167.28,167.49,20898.0,158.3371,158.3748,158.0065,158.2048,20898.0
2023-10-13 13:30:00,167.36,167.62,167.28,167.61,16017.0,158.082,158.3276,158.0065,158.3182,16017.0
2023-10-13 13:40:00,167.6,168.35,167.6,168.18,30572.0,158.3087,159.0171,158.3087,158.8566,30572.0
2023-10-13 13:50:00,168.17,168.29,168.03,168.22,10798.0,158.8471,158.9605,158.7149,158.8943,10798.0
2023-10-13 14:00:00,168.19,168.34,168.03,168.27,17074.0,158.866,159.0077,158.7149,158.9416,17074.0
2023-10-13 14:10:00,168.22,168.49,168.22,168.49,15760.0,158.8943,159.1494,158.8943,159.1494,15760.0
2023-10-13 14:20:00,168.45,168.55,168.01,168.18,11848.0,159.1116,159.2061,158.696,158.8566,11848.0
2023-10-13 14:30:00,168.12,168.28,167.85,167.89,19244.0,158.7999,158.951,158.5449,158.5826,19244.0
2023-10-13 14:40:00,167.84,167.99,167.26,167.38,11389.0,158.5354,158.6771,157.9876,158.1009,11389.0
2023-10-13 14:50:00,167.33,167.74,167.27,167.55,34202.0,158.0537,158.441,157.997,158.2615,34202.0
2023-10-13 15:00:00,167.56,167.56,167.1,167.28,11742.0,158.2709,158.2709,157.8364,158.0065,11742.0
2023-10-13 15:10:00,167.27,167.52,166.96,166.97,18813.0,157.997,158.2332,157.7042,157.7136,18813.0
2023-10-13 15:20:00,166.92,167.03,166.49,166.57,20872.0,157.6664,157.7703,157.2603,157.3358,20872.0
2023-10-13 15:30:00,166.6,167.05,166.6,166.74,31691.0,157.3642,157.7892,157.3642,157.4964,31691.0
2023-10-13 15:40:00,166.73,166.92,166.62,166.87,37801.0,157.4869,157.6664,157.383,157.6192,37801.0
2023-10-13 15:50:00,166.84,166.97,166.68,166.97,145171.0,157.5908,157.7136,157.4397,157.7136,145171.0
2023-10-16 09:30:00,166.39,167.11,164.7,164.7,59507.0,157.1658,157.8459,155.5695,155.5695,59507.0
2023-10-16 09:40:00,164.67,166.3,164.52,166.05,11230.0,155.5411,157.0808,155.3995,156.8446,11230.0
2023-10-16 09:50:00,166.2,166.82,165.24,165.38,27688.0,156.9863,157.572,156.0795,156.2118,27688.0
2023-10-16 10:00:00,165.35,165.4,164.61,165.29,13032.0,156.1835,156.2307,155.4845,156.1268,13032.0
2023-10-16 10:10:00,165.47,166.96,165.46,166.87,23932.0,156.2968,157.7042,156.2874,157.6192,23932.0
2023-10-16 10:20:00,166.83,167.16,166.77,167.16,18708.0,157.5814,157.8931,157.5247,157.8931,18708.0
2023-10-16 10:30:00,167.18,167.84,167.13,167.68,24099.0,157.912,158.5354,157.8648,158.3843,24099.0
2023-10-16 10:40:00,167.75,168.0,167.65,167.94,17952.0,158.4504,158.6865,158.3559,158.6299,17952.0
2023-10-16 10:50:00,167.9,168.3,167.89,168.3,17462.0,158.5921,158.9699,158.5826,158.9699,17462.0
2023-10-16 11:00:00,168.27,168.46,168.01,168.06,9947.0,158.9416,159.121,158.696,158.7432,9947.0
2023-10-16 11:10:00,168.01,168.43,167.92,168.4,16469.0,158.696,159.0927,158.611,159.0644,16469.0
2023-10-16 11:20:00,168.4,168.87,168.36,168.81,12084.0,159.0644,159.5083,159.0266,159.4516,12084.0
2023-10-16 11:30:00,168.75,168.81,168.07,168.42,23711.0,159.395,159.4516,158.7527,159.0833,23711.0
2023-10-16 11:40:00,168.46,168.54,168.17,168.31,16244.0,159.121,159.1966,158.8471,158.9794,16244.0
2023-10-16 11:50:00,168.38,168.78,168.28,168.72,24926.0,159.0455,159.4233,158.951,159.3666,24926.0
2023-10-16 12:00:00,168.67,168.99,168.58,168.75,21317.0,159.3194,159.6217,159.2344,159.395,21317.0
2023-10-16 12:10:00,168.71,168.88,168.57,168.7,13664.0,159.3572,159.5178,159.2249,159.3477,13664.0
2023-10-16 12:20:00,168.75,168.87,168.43,168.43,32534.0,159.395,159.5083,159.0927,159.0927,32534.0
2023-10-16 12:30:00,168.48,168.8,168.44,168.78,14080.0,159.1399,159.4422,159.1022,159.4233,14080.0
2023-10-16 12:40:00,168.8,168.91,168.67,168.68,16581.0,159.4422,159.5461,159.3194,159.3288,16581.0
2023-10-16 12:50:00,168.72,168.9,168.61,168.68,13779.0,159.3666,159.5366,159.2627,159.3288,13779.0
2023-10-16 13:00:00,168.71,169.22,168.63,169.01,38267.0,159.3572,159.8389,159.2816,159.6406,38267.0
2023-10-16 13:10:00,168.9,169.12,168.89,169.01,18027.0,159.5366,159.7445,159.5272,159.6406,18027.0
2023-10-16 13:20:00,169.06,169.26,168.45,169.23,17229.0,159.6878,159.8767,159.1116,159.8484,17229.0
2023-10-16 13:30:00,169.21,169.4,169.04,169.22,20723.0,159.8295,160.0089,159.6689,159.8389,20723.0
2023-10-16 13:40:00,169.31,169.56,169.3,169.46,18128.0,159.9239,160.1601,159.9145,160.0656,18128.0
2023-10-16 13:50:00,169.46,169.68,169.36,169.65,11709.0,160.0656,160.2734,159.9711,160.2451,11709.0
2023-10-16 14:00:00,169.67,169.74,169.55,169.66,23462.0,160.264,160.3301,160.1506,160.2545,23462.0
2023-10-16 14:10:00,169.65,169.83,169.58,169.71,20010.0,160.2451,160.4151,160.179,160.3017,20010.0
2023-10-16 14:20:00,169.72,169.79,169.32,169.37,20666.0,160.3112,160.3773,159.9334,159.9806,20666.0
2023-10-16 14:30:00,169.33,169.48,168.99,169.07,21708.0,159.9428,160.0845,159.6217,159.6972,21708.0
2023-10-16 14:40:00,169.03,169.37,169.03,169.37,15083.0,159.6594,159.9806,159.6594,159.9806,15083.0
2023-10-16 14:50:00,169.37,169.88,169.37,169.81,16972.0,159.9806,160.4623,159.9806,160.3962,16972.0
2023-10-16 15:00:00,169.78,169.84,169.25,169.75,57613.0,160.3679,160.4245,159.8672,160.3395,57613.0
2023-10-16 15:10:00,169.78,169.89,169.7,169.71,25214.0,160.3679,160.4718,160.2923,160.3017,25214.0
2023-10-16 15:20:00,169.7,170.24,169.69,170.22,30300.0,160.2923,160.8024,160.2829,160.7835,30300.0
2023-10-16 15:30:00,170.25,170.32,169.84,169.88,35477.0,160.8118,160.8779,160.4245,160.4623,35477.0
2023-10-16 15:40:00,169.85,170.2,169.79,169.89,57512.0,160.434,160.7646,160.3773,160.4718,57512.0
2023-10-16 15:50:00,169.91,169.92,169.15,169.24,185179.0,160.4907,160.5001,159.7728,159.8578,185179.0
2023-10-17 09:30:00,167.32,169.84,167.32,169.8,65694.0,158.0442,160.4245,158.0442,160.3868,65694.0
2023-10-17 09:40:00,169.81,169.92,168.42,168.55,16551.0,160.3962,160.5001,159.0833,159.2061,16551.0
2023-10-17 09:50:00,168.64,169.01,167.94,167.94,18364.0,159.2911,159.6406,158.6299,158.6299,18364.0
2023-10-17 10:00:00,168.12,168.12,167.43,167.89,26100.0,158.7999,158.7999,158.1481,158.5826,26100.0
2023-10-17 10:10:00,167.88,168.42,167.79,168.17,16687.0,158.5732,159.0833,158.4882,158.8471,16687.0
2023-10-17 10:20:00,168.17,168.59,168.02,168.47,16413.0,158.8471,159.2438,158.7054,159.1305,16413.0
2023-10-17 10:30:00,168.43,168.46,168.06,168.21,20437.0,159.0927,159.121,158.7432,158.8849,20437.0
2023-10-17 10:40:00,168.25,168.26,167.63,167.8,16233.0,158.9227,158.9321,158.3371,158.4976,16233.0
2023-10-17 10:50:00,167.81,168.02,167.43,167.99,15449.0,158.5071,158.7054,158.1481,158.6771,15449.0
2023-10-17 11:00:00,167.99,167.99,167.46,167.85,20321.0,158.6771,158.6771,158.1765,158.5449,20321.0
2023-10-17 11:10:00,167.78,167.89,167.47,167.68,14566.0,158.4787,158.5826,158.1859,158.3843,14566.0
2023-10-17 11:20:00,167.75,167.75,167.48,167.67,8037.0,158.4504,158.4504,158.1954,158.3748,8037.0
2023-10-17 11:30:00,167.59,168.07,167.55,168.0,10047.0,158.2993,158.7527,158.2615,158.6865,10047.0
2023-10-17 11:40:00,167.91,168.35,167.91,168.35,10838.0,158.6015,159.0171,158.6015,159.0171,10838.0
2023-10-17 11:50:00,168.48,168.54,168.19,168.21,12982.0,159.1399,159.1966,158.866,158.8849,12982.0
2023-10-17 12:00:00,168.28,168.58,168.24,168.24,15704.0,158.951,159.2344,158.9132,158.9132,15704.0
2023-10-17 12:10:00,168.21,168.21,167.9,167.99,27773.0,158.8849,158.8849,158.5921,158.6771,27773.0
2023-10-17 12:20:00,167.89,168.05,167.81,168.04,23933.0,158.5826,158.7338,158.5071,158.7243,23933.0
2023-10-17 12:30:00,168.17,168.2,167.73,167.73,12622.0,158.8471,158.8755,158.4315,158.4315,12622.0
2023-10-17 12:40:00,167.78,167.78,167.38,167.47,24981.0,158.4787,158.4787,158.1009,158.1859,24981.0
2023-10-17 12:50:00,167.45,167.67,167.11,167.16,17091.0,158.167,158.3748,157.8459,157.8931,17091.0
2023-10-17 13:00:00,167.16,167.33,167.02,167.08,17154.0,157.8931,158.0537,157.7609,157.8175,17154.0
2023-10-17 13:10:00,166.98,167.07,166.69,166.75,14583.0,157.7231,157.8081,157.4492,157.5058,14583.0
2023-10-17 13:20:00,166.74,166.93,166.48,166.56,16370.0,157.4964,157.6759,157.2508,157.3264,16370.0
2023-10-17 13:30:00,166.52,166.87,166.25,166.6,27289.0,157.2886,157.6192,157.0336,157.3642,27289.0
2023-10-17 13:40:00,166.57,166.75,166.39,166.48,29950.0,157.3358,157.5058,157.1658,157.2508,29950.0
2023-10-17 13:50:00,166.4,166.44,165.91,166.11,17035.0,157.1752,157.213,156.7124,156.9013,17035.0
2023-10-17 14:00:00,166.04,166.46,165.94,166.46,17369.0,156.8352,157.2319,156.7407,157.2319,17369.0
2023-10-17 14:10:00,166.36,166.66,166.33,166.55,20003.0,157.1375,157.4208,157.1091,157.3169,20003.0
2023-10-17 14:20:00,166.55,166.6,166.3,166.37,18081.0,157.3169,157.3642,157.0808,157.1469,18081.0
2023-10-17 14:30:00,166.35,166.35,165.9,166.2,20577.0,157.128,157.128,156.703,156.9863,20577.0
2023-10-17 14:40:00,166.22,166.5,165.97,166.3,20424.0,157.0052,157.2697,156.7691,157.0808,20424.0
2023-10-17 14:50:00,166.21,166.27,165.77,165.95,23496.0,156.9958,157.0524,156.5802,156.7502,23496.0
2023-10-17 15:00:00,165.88,166.28,165.81,166.25,17258.0,156.6841,157.0619,156.618,157.0336,17258.0
2023-10-17 15:10:00,166.27,166.45,166.2,166.24,26066.0,157.0524,157.2225,156.9863,157.0241,26066.0
2023-10-17 15:20:00,166.28,166.59,166.24,166.53,24211.0,157.0619,157.3547,157.0241,157.298,24211.0
2023-10-17 15:30:00,166.56,166.67,166.45,166.54,20922.0,157.3264,157.4303,157.2225,157.3075,20922.0
2023-10-17 15:40:00,166.52,166.74,166.46,166.73,35945.0,157.2886,157.4964,157.2319,157.4869,35945.0
2023-10-17 15:50:00,166.72,167.18,166.69,166.95,121413.0,157.4775,157.912,157.4492,157.6948,121413.0
2023-10-18 09:30:00,167.01,167.55,166.71,166.81,44616.0,157.7514,158.2615,157.4681,157.5625,44616.0
2023-10-18 09:40:00,166.68,166.98,165.79,166.91,32341.0,157.4397,157.7231,156.5991,157.657,32341.0
2023-10-18 09:50:00,166.89,167.11,166.64,166.82,25328.0,157.6381,157.8459,157.4019,157.572,25328.0
2023-10-18 10:00:00,166.95,167.07,166.15,166.67,32207.0,157.6948,157.8081,156.9391,157.4303,32207.0
2023-10-18 10:10:00,166.84,166.87,166.14,166.41,32195.0,157.5908,157.6192,156.9297,157.1847,32195.0
2023-10-18 10:20:00,166.44,166.64,166.13,166.13,33964.0,157.213,157.4019,156.9202,156.9202,33964.0
2023-10-18 10:30:00,166.1,166.71,166.05,166.34,12059.0,156.8919,157.4681,156.8446,157.1186,12059.0
2023-10-18 10:40:00,166.35,166.49,165.57,165.58,13636.0,157.128,157.2603,156.3913,156.4007,13636.0
2023-10-18 10:50:00,165.62,165.73,165.25,165.49,25171.0,156.4385,156.5424,156.089,156.3157,25171.0
2023-10-18 11:00:00,165.46,165.6,165.14,165.3,40829.0,156.2874,156.4196,155.9851,156.1362,40829.0
2023-10-18 11:10:00,165.23,165.31,165.04,165.09,12480.0,156.0701,156.1457,155.8906,155.9379,12480.0
2023-10-18 11:20:00,165.05,165.24,164.65,165.05,28680.0,155.9001,156.0795,155.5223,155.9001,28680.0
2023-10-18 11:30:00,164.99,165.02,164.41,164.51,29599.0,155.8434,155.8717,155.2956,155.39,29599.0
2023-10-18 11:40:00,164.58,164.61,164.01,164.04,16546.0,155.4561,155.4845,154.9177,154.9461,16546.0
2023-10-18 11:50:00,164.12,164.52,164.09,164.47,13185.0,155.0216,155.3995,154.9933,155.3522,13185.0
2023-10-18 12:00:00,164.47,164.71,164.23,164.58,12548.0,155.3522,155.5789,155.1255,155.4561,12548.0
2023-10-18 12:10:00,164.62,164.62,164.17,164.27,24489.0,155.4939,155.4939,155.0689,155.1633,24489.0
2023-10-18 12:20:00,164.27,164.38,163.93,164.2,17492.0,155.1633,155.2672,154.8422,155.0972,17492.0
2023-10-18 12:30:00,164.24,164.26,163.83,164.0,13584.0,155.135,155.1539,154.7477,154.9083,13584.0
2023-10-18 12:40:00,164.03,164.27,164.03,164.16,11014.0,154.9366,155.1633,154.9366,155.0594,11014.0
2023-10-18 12:50:00,164.17,164.25,164.1,164.17,5673.0,155.0689,155.1444,155.0027,155.0689,5673.0
2023-10-18 13:00:00,164.23,164.93,164.11,164.81,28872.0,155.1255,155.7867,155.0122,155.6734,28872.0
2023-10-18 13:10:00,164.81,165.24,164.79,164.8,22634.0,155.6734,156.0795,155.6545,155.6639,22634.0
2023-10-18 13:20:00,164.86,164.9,164.5,164.58,11401.0,155.7206,155.7584,155.3806,155.4561,11401.0
2023-10-18 13:30:00,164.51,164.51,163.81,163.93,10582.0,155.39,155.39,154.7288,154.8422,10582.0
2023-10-18 13:40:00,163.86,164.33,163.82,164.32,11262.0,154.7761,155.22,154.7383,155.2106,11262.0
2023-10-18 13:50:00,164.34,164.76,164.25,164.65,10997.0,155.2294,155.6262,155.1444,155.5223,10997.0
2023-10-18 14:00:00,164.64,165.03,164.43,164.89,13484.0,155.5128,155.8812,155.3145,155.749,13484.0
2023-10-18 14:10:00,164.85,164.92,164.39,164.45,7312.0,155.7112,155.7773,155.2767,155.3333,7312.0
2023-10-18 14:20:00,164.5,164.5,164.08,164.21,17573.0,155.3806,155.3806,154.9839,155.1066,17573.0
2023-10-18 14:30:00,164.17,164.34,163.83,163.92,9507.0,155.0689,155.2294,154.7477,154.8327,9507.0
2023-10-18 14:40:00,163.94,164.1,163.9,163.93,13015.0,154.8516,155.0027,154.8138,154.8422,13015.0
2023-10-18 14:50:00,163.9,163.97,163.59,163.73,9718.0,154.8138,154.88,154.521,154.6533,9718.0
2023-10-18 15:00:00,163.75,163.88,163.56,163.56,17491.0,154.6722,154.7949,154.4927,154.4927,17491.0
2023-10-18 15:10:00,163.57,163.75,163.36,163.62,25586.0,154.5021,154.6722,154.3038,154.5494,25586.0
2023-10-18 15:20:00,163.59,163.86,163.41,163.65,40313.0,154.521,154.7761,154.351,154.5777,40313.0
2023-10-18 15:30:00,163.69,163.96,163.55,163.67,29126.0,154.6155,154.8705,154.4832,154.5966,29126.0
2023-10-18 15:40:00,163.66,163.66,162.7,162.89,54759.0,154.5871,154.5871,153.6804,153.8598,54759.0
2023-10-18 15:50:00,162.94,163.19,162.71,162.82,138956.0,153.9071,154.1432,153.6898,153.7937,138956.0
2023-10-19 09:30:00,158.47,161.17,158.0,160.83,96060.0,149.6849,152.2352,149.2409,151.914,96060.0
2023-10-19 09:40:00,160.97,161.39,160.19,161.14,65000.0,152.0463,152.443,151.3095,152.2068,65000.0
2023-10-19 09:50:00,161.07,162.1,161.03,161.96,26362.0,152.1407,153.1136,152.1029,152.9814,26362.0
2023-10-19 10:00:00,161.95,161.95,160.77,161.0,61760.0,152.9719,152.9719,151.8574,152.0746,61760.0
2023-10-19 10:10:00,160.99,161.12,160.35,160.35,39579.0,152.0652,152.188,151.4606,151.4606,39579.0
2023-10-19 10:20:00,160.36,160.47,159.38,159.42,94840.0,151.4701,151.574,150.5444,150.5822,94840.0
2023-10-19 10:30:00,159.37,160.42,159.17,159.77,85863.0,150.535,151.5268,150.3461,150.9128,85863.0
2023-10-19 10:40:00,159.85,160.47,159.69,160.15,20266.0,150.9884,151.574,150.8372,151.2717,20266.0
2023-10-19 10:50:00,160.14,160.26,159.56,159.65,14451.0,151.2623,151.3756,150.7144,150.7994,14451.0
2023-10-19 11:00:00,159.59,160.43,159.4,160.31,15675.0,150.7428,151.5362,150.5633,151.4229,15675.0
2023-10-19 11:10:00,160.2,160.71,160.09,160.12,33879.0,151.319,151.8007,151.2151,151.2434,33879.0
2023-10-19 11:20:00,160.17,160.68,159.89,160.66,19928.0,151.2906,151.7723,151.0261,151.7535,19928.0
2023-10-19 11:30:00,160.61,161.41,160.5,161.31,24985.0,151.7062,152.4619,151.6023,152.3674,24985.0
2023-10-19 11:40:00,161.36,161.68,161.28,161.37,24540.0,152.4146,152.7169,152.3391,152.4241,24540.0
2023-10-19 11:50:00,161.3,161.37,160.86,160.93,34326.0,152.358,152.4241,151.9424,152.0085,34326.0
2023-10-19 12:00:00,160.86,161.75,160.61,161.06,47862.0,151.9424,152.783,151.7062,152.1313,47862.0
2023-10-19 12:10:00,161.06,162.06,160.97,162.06,21706.0,152.1313,153.0758,152.0463,153.0758,21706.0
2023-10-19 12:20:00,162.04,162.54,160.83,160.86,21593.0,153.0569,153.5292,151.914,151.9424,21593.0
2023-10-19 12:30:00,160.99,161.25,160.16,160.51,20165.0,152.0652,152.3107,151.2812,151.6118,20165.0
2023-10-19 12:40:00,160.46,161.21,160.36,161.17,19256.0,151.5645,152.273,151.4701,152.2352,19256.0
2023-10-19 12:50:00,161.09,161.8,160.85,161.69,31130.0,152.1596,152.8303,151.9329,152.7264,31130.0
2023-10-19 13:00:00,161.75,162.43,161.71,162.43,16049.0,152.783,153.4253,152.7452,153.4253,16049.0
2023-10-19 13:10:00,162.4,162.4,161.56,161.86,21581.0,153.397,153.397,152.6036,152.8869,21581.0
2023-10-19 13:20:00,161.86,161.87,161.06,161.45,23033.0,152.8869,152.8964,152.1313,152.4997,23033.0
2023-10-19 13:30:00,161.56,162.03,161.0,161.02,16282.0,152.6036,153.0475,152.0746,152.0935,16282.0
2023-10-19 13:40:00,161.09,161.09,160.56,160.78,18601.0,152.1596,152.1596,151.659,151.8668,18601.0
2023-10-19 13:50:00,160.72,161.17,160.48,160.83,27853.0,151.8101,152.2352,151.5834,151.914,27853.0
2023-10-19 14:00:00,160.86,161.19,160.48,160.51,17269.0,151.9424,152.2541,151.5834,151.6118,17269.0
2023-10-19 14:10:00,160.57,160.85,160.38,160.75,16619.0,151.6684,151.9329,151.489,151.8385,16619.0
2023-10-19 14:20:00,160.77,160.88,160.42,160.76,10344.0,151.8574,151.9613,151.5268,151.8479,10344.0
2023-10-19 14:30:00,160.73,160.73,160.22,160.38,20132.0,151.8196,151.8196,151.3378,151.489,20132.0
2023-10-19 14:40:00,160.32,160.35,159.98,160.14,17476.0,151.4323,151.4606,151.1111,151.2623,17476.0
2023-10-19 14:50:00,160.06,160.35,159.98,160.03,29469.0,151.1867,151.4606,151.1111,151.1584,29469.0
2023-10-19 15:00:00,159.98,160.19,159.87,159.96,23066.0,151.1111,151.3095,151.0072,151.0923,23066.0
2023-10-19 15:10:00,159.95,160.06,159.59,159.75,30221.0,151.0828,151.1867,150.7428,150.8939,30221.0
2023-10-19 15:20:00,159.74,159.81,159.48,159.7,27109.0,150.8845,150.9506,150.6389,150.8467,27109.0
2023-10-19 15:30:00,159.86,160.36,159.75,160.17,34808.0,150.9978,151.4701,150.8939,151.2906,34808.0
2023-10-19 15:40:00,160.21,160.21,159.64,160.12,69374.0,151.3284,151.3284,150.79,151.2434,69374.0
2023-10-19 15:50:00,160.12,160.27,159.4,159.44,236202.0,151.2434,151.3851,150.5633,150.6011,236202.0
2023-10-20 09:30:00,160.77,160.93,159.82,160.68,180479.0,151.8574,152.0085,150.96,151.7723,180479.0
2023-10-20 09:40:00,160.78,162.22,160.62,160.8,58779.0,151.8668,153.227,151.7157,151.8857,58779.0
2023-10-20 09:50:00,160.88,160.99,159.94,160.26,35685.0,151.9613,152.0652,151.0734,151.3756,35685.0
2023-10-20 10:00:00,160.34,160.64,159.72,160.64,26758.0,151.4512,151.7346,150.8656,151.7346,26758.0
2023-10-20 10:10:00,160.65,161.11,160.38,160.57,29334.0,151.744,152.1785,151.489,151.6684,29334.0
2023-10-20 10:20:00,160.55,160.84,160.1,160.41,43869.0,151.6496,151.9235,151.2245,151.5173,43869.0
2023-10-20 10:30:00,160.4,160.84,160.25,160.81,47897.0,151.5079,151.9235,151.3662,151.8951,47897.0
2023-10-20 10:40:00,160.8,161.66,160.63,161.62,26318.0,151.8857,152.698,151.7251,152.6602,26318.0
2023-10-20 10:50:00,161.67,161.89,161.28,161.5,29982.0,152.7075,152.9153,152.3391,152.5469,29982.0
2023-10-20 11:00:00,161.48,161.63,160.9,160.9,18722.0,152.528,152.6697,151.9801,151.9801,18722.0
2023-10-20 11:10:00,160.8,161.29,160.68,161.15,32345.0,151.8857,152.3485,151.7723,152.2163,32345.0
2023-10-20 11:20:00,161.16,161.16,160.48,160.93,30582.0,152.2257,152.2257,151.5834,152.0085,30582.0
2023-10-20 11:30:00,160.92,161.22,160.57,160.91,30054.0,151.999,152.2824,151.6684,151.9896,30054.0
2023-10-20 11:40:00,160.89,161.19,160.87,161.11,18121.0,151.9707,152.2541,151.9518,152.1785,18121.0
2023-10-20 11:50:00,161.04,161.3,160.79,160.97,17885.0,152.1124,152.358,151.8762,152.0463,17885.0
2023-10-20 12:00:00,161.02,161.03,160.55,160.71,14796.0,152.0935,152.1029,151.6496,151.8007,14796.0
2023-10-20 12:10:00,160.66,160.94,160.66,160.9,16384.0,151.7535,152.0179,151.7535,151.9801,16384.0
2023-10-20 12:20:00,160.9,161.64,160.9,161.46,50869.0,151.9801,152.6791,151.9801,152.5091,50869.0
2023-10-20 12:30:00,161.36,161.57,161.23,161.49,26408.0,152.4146,152.613,152.2919,152.5374,26408.0
2023-10-20 12:40:00,161.53,161.77,161.4,161.58,17757.0,152.5752,152.8019,152.4524,152.6224,17757.0
2023-10-20 12:50:00,161.53,161.59,161.15,161.44,24886.0,152.5752,152.6319,152.2163,152.4902,24886.0
2023-10-20 13:00:00,161.44,161.44,160.69,160.84,15264.0,152.4902,152.4902,151.7818,151.9235,15264.0
2023-10-20 13:10:00,160.88,161.45,160.76,161.45,15455.0,151.9613,152.4997,151.8479,152.4997,15455.0
2023-10-20 13:20:00,161.5,161.51,160.99,161.05,22738.0,152.5469,152.5563,152.0652,152.1218,22738.0
2023-10-20 13:30:00,161.04,161.09,160.74,160.74,16764.0,152.1124,152.1596,151.829,151.829,16764.0
2023-10-20 13:40:00,160.82,161.03,160.65,160.7,15308.0,151.9046,152.1029,151.744,151.7912,15308.0
2023-10-20 13:50:00,160.65,161.07,160.64,161.07,22926.0,151.744,152.1407,151.7346,152.1407,22926.0
2023-10-20 14:00:00,161.14,161.33,161.04,161.15,18085.0,152.2068,152.3863,152.1124,152.2163,18085.0
2023-10-20 14:10:00,161.18,161.2,160.8,160.95,16394.0,152.2446,152.2635,151.8857,152.0274,16394.0
2023-10-20 14:20:00,161.04,161.16,160.92,161.09,21993.0,152.1124,152.2257,151.999,152.1596,21993.0
2023-10-20 14:30:00,161.06,161.72,160.85,161.25,30379.0,152.1313,152.7547,151.9329,152.3107,30379.0
2023-10-20 14:40:00,161.14,161.29,161.02,161.1,24095.0,152.2068,152.3485,152.0935,152.1691,24095.0
2023-10-20 14:50:00,161.09,161.31,161.04,161.21,30610.0,152.1596,152.3674,152.1124,152.273,30610.0
2023-10-20 15:00:00,161.2,161.4,161.09,161.18,26322.0,152.2635,152.4524,152.1596,152.2446,26322.0
2023-10-20 15:10:00,161.14,161.16,160.65,160.95,37960.0,152.2068,152.2257,151.744,152.0274,37960.0
2023-10-20 15:20:00,160.91,160.91,160.44,160.74,24335.0,151.9896,151.9896,151.5456,151.829,24335.0
2023-10-20 15:30:00,160.77,160.89,160.59,160.7,42826.0,151.8574,151.9707,151.6873,151.7912,42826.0
2023-10-20 15:40:00,160.63,160.72,160.23,160.59,48641.0,151.7251,151.8101,151.3473,151.6873,48641.0
2023-10-20 15:50:00,160.59,160.59,160.02,160.09,197960.0,151.6873,151.6873,151.1489,151.2151,197960.0
2023-10-23 09:30:00,158.51,158.99,157.25,157.82,54244.0,149.7226,150.176,148.5325,149.0709,54244.0
2023-10-23 09:40:00,158.03,158.74,157.75,158.63,23238.0,149.2693,149.9399,149.0048,149.836,23238.0
2023-10-23 09:50:00,158.85,159.89,158.49,159.68,20753.0,150.0438,151.0261,149.7038,150.8278,20753.0
2023-10-23 10:00:00,159.48,160.61,159.32,160.61,16548.0,150.6389,151.7062,150.4877,151.7062,16548.0
2023-10-23 10:10:00,160.5,160.93,160.42,160.92,50356.0,151.6023,152.0085,151.5268,151.999,50356.0
2023-10-23 10:20:00,160.91,160.93,159.78,159.8,26745.0,151.9896,152.0085,150.9222,150.9411,26745.0
2023-10-23 10:30:00,159.75,160.17,159.59,159.99,29165.0,150.8939,151.2906,150.7428,151.1206,29165.0
2023-10-23 10:40:00,160.01,160.49,159.93,160.06,46061.0,151.1395,151.5929,151.0639,151.1867,46061.0
2023-10-23 10:50:00,160.03,160.53,159.98,160.15,19049.0,151.1584,151.6307,151.1111,151.2717,19049.0
2023-10-23 11:00:00,160.19,160.82,160.11,160.46,16110.0,151.3095,151.9046,151.2339,151.5645,16110.0
2023-10-23 11:10:00,160.45,160.51,160.13,160.24,31139.0,151.5551,151.6118,151.2528,151.3567,31139.0
2023-10-23 11:20:00,160.31,160.7,160.29,160.37,28102.0,151.4229,151.7912,151.404,151.4795,28102.0
2023-10-23 11:30:00,160.41,160.93,160.32,160.78,66972.0,151.5173,152.0085,151.4323,151.8668,66972.0
2023-10-23 11:40:00,160.81,160.92,159.79,159.83,21051.0,151.8951,151.999,150.9317,150.9695,21051.0
2023-10-23 11:50:00,159.84,160.06,159.69,160.01,17722.0,150.9789,151.1867,150.8372,151.1395,17722.0
2023-10-23 12:00:00,160.09,160.09,159.74,159.9,19073.0,151.2151,151.2151,150.8845,151.0356,19073.0
2023-10-23 12:10:00,159.86,159.86,159.19,159.27,19413.0,150.9978,150.9978,150.3649,150.4405,19413.0
2023-10-23 12:20:00,159.27,159.63,159.12,159.53,18009.0,150.4405,150.7806,150.2988,150.6861,18009.0
2023-10-23 12:30:00,159.51,159.7,159.37,159.42,44768.0,150.6672,150.8467,150.535,150.5822,44768.0
2023-10-23 12:40:00,159.4,160.11,159.37,160.11,74016.0,150.5633,151.2339,150.535,151.2339,74016.0
2023-10-23 12:50:00,160.13,160.89,159.98,160.85,15672.0,151.2528,151.9707,151.1111,151.9329,15672.0
2023-10-23 13:00:00,160.8,161.02,160.78,160.94,18929.0,151.8857,152.0935,151.8668,152.0179,18929.0
2023-10-23 13:10:00,160.86,160.9,160.56,160.56,23074.0,151.9424,151.9801,151.659,151.659,23074.0
2023-10-23 13:20:00,160.55,160.64,160.41,160.58,20301.0,151.6496,151.7346,151.5173,151.6779,20301.0
2023-10-23 13:30:00,160.6,161.12,160.45,160.93,13192.0,151.6968,152.188,151.5551,152.0085,13192.0
2023-10-23 13:40:00,160.97,161.25,160.77,161.11,35975.0,152.0463,152.3107,151.8574,152.1785,35975.0
2023-10-23 13:50:00,161.06,161.06,160.44,160.67,26788.0,152.1313,152.1313,151.5456,151.7629,26788.0
2023-10-23 14:00:00,160.59,160.73,160.09,160.63,17962.0,151.6873,151.8196,151.2151,151.7251,17962.0
2023-10-23 14:10:00,160.6,160.6,160.09,160.2,26556.0,151.6968,151.6968,151.2151,151.319,26556.0
2023-10-23 14:20:00,160.15,160.35,160.0,160.09,25840.0,151.2717,151.4606,151.13,151.2151,25840.0
2023-10-23 14:30:00,160.09,160.5,160.05,160.46,16212.0,151.2151,151.6023,151.1773,151.5645,16212.0
2023-10-23 14:40:00,160.52,160.8,160.38,160.62,10316.0,151.6212,151.8857,151.489,151.7157,10316.0
2023-10-23 14:50:00,160.6,160.6,160.36,160.55,21585.0,151.6968,151.6968,151.4701,151.6496,21585.0
2023-10-23 15:00:00,160.59,160.59,159.94,159.94,16193.0,151.6873,151.6873,151.0734,151.0734,16193.0
2023-10-23 15:10:00,159.94,160.11,159.58,159.66,33625.0,151.0734,151.2339,150.7333,150.8089,33625.0
2023-10-23 15:20:00,159.64,159.64,159.12,159.19,25783.0,150.79,150.79,150.2988,150.3649,25783.0
2023-10-23 15:30:00,159.2,159.52,158.88,158.95,36046.0,150.3744,150.6767,150.0721,150.1382,36046.0
2023-10-23 15:40:00,158.92,159.61,158.84,159.49,47756.0,150.1099,150.7617,150.0343,150.6483,47756.0
2023-10-23 15:50:00,159.46,159.46,159.06,159.27,149752.0,150.62,150.62,150.2422,150.4405,149752.0
2023-10-24 09:30:00,159.91,162.46,159.91,162.06,44332.0,151.045,153.4537,151.045,153.0758,44332.0
2023-10-24 09:40:00,162.1,162.33,161.81,162.33,35410.0,153.1136,153.3309,152.8397,153.3309,35410.0
2023-10-24 09:50:00,162.39,162.68,161.94,162.28,32713.0,153.3875,153.6615,152.9625,153.2836,32713.0
2023-10-24 10:00:00,162.28,162.41,161.67,161.69,20524.0,153.2836,153.4064,152.7075,152.7264,20524.0
2023-10-24 10:10:00,161.7,162.38,161.36,161.66,34158.0,152.7358,153.3781,152.4146,152.698,34158.0
2023-10-24 10:20:00,161.71,162.94,161.28,162.94,30735.0,152.7452,153.9071,152.3391,153.9071,30735.0
2023-10-24 10:30:00,162.88,163.13,162.69,162.92,76680.0,153.8504,154.0865,153.6709,153.8882,76680.0
2023-10-24 10:40:00,162.93,163.09,162.53,162.62,42131.0,153.8976,154.0487,153.5198,153.6048,42131.0
2023-10-24 10:50:00,162.85,162.85,162.14,162.15,45609.0,153.822,153.822,153.1514,153.1609,45609.0
2023-10-24 11:00:00,162.21,162.21,161.46,161.82,53323.0,153.2175,153.2175,152.5091,152.8491,53323.0
2023-10-24 11:10:00,161.77,162.3,161.71,162.17,31137.0,152.8019,153.3025,152.7452,153.1797,31137.0
2023-10-24 11:20:00,162.26,162.29,161.79,161.8,45626.0,153.2648,153.2931,152.8208,152.8303,45626.0
2023-10-24 11:30:00,161.77,161.77,161.5,161.71,29199.0,152.8019,152.8019,152.5469,152.7452,29199.0
2023-10-24 11:40:00,161.64,162.04,161.56,161.99,24592.0,152.6791,153.0569,152.6036,153.0097,24592.0
2023-10-24 11:50:00,161.92,162.0,161.61,161.87,23524.0,152.9436,153.0192,152.6508,152.8964,23524.0
2023-10-24 12:00:00,161.89,162.24,161.86,162.16,24140.0,152.9153,153.2459,152.8869,153.1703,24140.0
2023-10-24 12:10:00,162.16,162.23,161.93,162.14,31471.0,153.1703,153.2364,152.953,153.1514,31471.0
2023-10-24 12:20:00,162.1,162.36,162.0,162.19,34066.0,153.1136,153.3592,153.0192,153.1986,34066.0
2023-10-24 12:30:00,162.22,162.56,162.16,162.5,30278.0,153.227,153.5481,153.1703,153.4914,30278.0
2023-10-24 12:40:00,162.49,162.79,162.49,162.54,25989.0,153.482,153.7654,153.482,153.5292,25989.0
2023-10-24 12:50:00,162.55,162.72,162.31,162.65,27772.0,153.5387,153.6993,153.312,153.6331,27772.0
2023-10-24 13:00:00,162.62,162.7,161.85,161.91,18485.0,153.6048,153.6804,152.8775,152.9342,18485.0
2023-10-24 13:10:00,161.91,162.16,161.82,162.07,48362.0,152.9342,153.1703,152.8491,153.0853,48362.0
2023-10-24 13:20:00,162.13,162.38,161.64,162.18,30211.0,153.142,153.3781,152.6791,153.1892,30211.0
2023-10-24 13:30:00,162.23,162.36,161.56,161.63,16817.0,153.2364,153.3592,152.6036,152.6697,16817.0
2023-10-24 13:40:00,161.58,161.98,161.56,161.85,11208.0,152.6224,153.0003,152.6036,152.8775,11208.0
2023-10-24 13:50:00,161.85,162.07,161.74,161.92,11860.0,152.8775,153.0853,152.7736,152.9436,11860.0
2023-10-24 14:00:00,161.97,162.4,161.91,162.26,23267.0,152.9908,153.397,152.9342,153.2648,23267.0
2023-10-24 14:10:00,162.33,162.36,161.94,162.01,19659.0,153.3309,153.3592,152.9625,153.0286,19659.0
2023-10-24 14:20:00,161.95,162.09,161.9,161.95,13027.0,152.9719,153.1042,152.9247,152.9719,13027.0
2023-10-24 14:30:00,162.0,162.31,161.89,161.9,20311.0,153.0192,153.312,152.9153,152.9247,20311.0
2023-10-24 14:40:00,161.92,162.52,161.91,162.22,16093.0,152.9436,153.5103,152.9342,153.227,16093.0
2023-10-24 14:50:00,162.25,162.84,162.2,162.69,29845.0,153.2553,153.8126,153.2081,153.6709,29845.0
2023-10-24 15:00:00,162.76,162.9,162.7,162.75,10427.0,153.737,153.8693,153.6804,153.7276,10427.0
2023-10-24 15:10:00,162.73,163.32,162.71,163.25,43666.0,153.7087,154.266,153.6898,154.1999,43666.0
2023-10-24 15:20:00,163.25,163.65,163.16,163.65,47552.0,154.1999,154.5777,154.1149,154.5777,47552.0
2023-10-24 15:30:00,163.67,163.7,163.18,163.37,63330.0,154.5966,154.6249,154.1338,154.3132,63330.0
2023-10-24 15:40:00,163.37,163.48,162.93,163.15,51414.0,154.3132,154.4171,153.8976,154.1054,51414.0
2023-10-24 15:50:00,163.17,163.39,163.04,163.3,86211.0,154.1243,154.3321,154.0015,154.2471,86211.0
2023-10-25 09:30:00,162.22,162.74,161.83,162.16,87535.0,153.227,153.7181,152.8586,153.1703,87535.0
2023-10-25 09:40:00,162.15,162.51,161.94,162.43,25351.0,153.1609,153.5009,152.9625,153.4253,25351.0
2023-10-25 09:50:00,162.44,162.84,162.42,162.67,25913.0,153.4348,153.8126,153.4159,153.652,25913.0
2023-10-25 10:00:00,162.6,162.63,161.37,161.58,17894.0,153.5859,153.6142,152.4241,152.6224,17894.0
2023-10-25 10:10:00,161.62,162.25,161.57,162.24,23172.0,152.6602,153.2553,152.613,153.2459,23172.0
2023-10-25 10:20:00,162.22,162.37,162.02,162.25,29874.0,153.227,153.3687,153.0381,153.2553,29874.0
2023-10-25 10:30:00,162.3,163.03,162.19,163.03,27117.0,153.3025,153.9921,153.1986,153.9921,27117.0
2023-10-25 10:40:00,163.04,163.3,162.8,163.07,53319.0,154.0015,154.2471,153.7748,154.0298,53319.0
2023-10-25 10:50:00,162.99,162.99,162.36,162.47,16094.0,153.9543,153.9543,153.3592,153.4631,16094.0
2023-10-25 11:00:00,162.41,162.86,162.15,162.47,32223.0,153.4064,153.8315,153.1609,153.4631,32223.0
2023-10-25 11:10:00,162.54,162.68,162.35,162.61,22413.0,153.5292,153.6615,153.3498,153.5953,22413.0
2023-10-25 11:20:00,162.57,162.57,161.85,162.42,20506.0,153.5576,153.5576,152.8775,153.4159,20506.0
2023-10-25 11:30:00,162.46,162.5,161.98,162.2,43525.0,153.4537,153.4914,153.0003,153.2081,43525.0
2023-10-25 11:40:00,162.2,162.35,161.87,162.2,18214.0,153.2081,153.3498,152.8964,153.2081,18214.0
2023-10-25 11:50:00,162.21,162.45,161.88,161.93,95288.0,153.2175,153.4442,152.9058,152.953,95288.0
2023-10-25 12:00:00,161.87,162.03,161.61,162.0,25956.0,152.8964,153.0475,152.6508,153.0192,25956.0
2023-10-25 12:10:00,161.96,161.99,161.5,161.62,20984.0,152.9814,153.0097,152.5469,152.6602,20984.0
2023-10-25 12:20:00,161.6,162.08,161.59,161.88,37241.0,152.6413,153.0947,152.6319,152.9058,37241.0
2023-10-25 12:30:00,161.88,162.02,161.75,161.81,24423.0,152.9058,153.0381,152.783,152.8397,24423.0
2023-10-25 12:40:00,161.73,161.74,161.27,161.38,10752.0,152.7641,152.7736,152.3296,152.4335,10752.0
2023-10-25 12:50:00,161.25,161.47,161.0,161.06,10618.0,152.3107,152.5185,152.0746,152.1313,10618.0
2023-10-25 13:00:00,161.05,161.12,160.7,160.92,21699.0,152.1218,152.188,151.7912,151.999,21699.0
2023-10-25 13:10:00,160.94,161.29,160.9,161.29,13084.0,152.0179,152.3485,151.9801,152.3485,13084.0
2023-10-25 13:20:00,161.31,161.32,160.92,160.99,7339.0,152.3674,152.3769,151.999,152.0652,7339.0
2023-10-25 13:30:00,160.93,161.08,160.8,160.83,13642.0,152.0085,152.1502,151.8857,151.914,13642.0
2023-10-25 13:40:00,160.76,161.31,160.76,161.16,17183.0,151.8479,152.3674,151.8479,152.2257,17183.0
2023-10-25 13:50:00,161.12,161.36,160.9,161.27,11885.0,152.188,152.4146,151.9801,152.3296,11885.0
2023-10-25 14:00:00,161.22,161.39,161.13,161.34,8166.0,152.2824,152.443,152.1974,152.3958,8166.0
2023-10-25 14:10:00,161.31,161.53,161.16,161.38,11649.0,152.3674,152.5752,152.2257,152.4335,11649.0
2023-10-25 14:20:00,161.33,161.52,161.18,161.19,7833.0,152.3863,152.5658,152.2446,152.2541,7833.0
2023-10-25 14:30:00,161.24,161.31,161.09,161.16,13480.0,152.3013,152.3674,152.1596,152.2257,13480.0
2023-10-25 14:40:00,161.17,161.17,160.49,160.56,53784.0,152.2352,152.2352,151.5929,151.659,53784.0
2023-10-25 14:50:00,160.56,161.11,160.56,161.04,34711.0,151.659,152.1785,151.659,152.1124,34711.0
2023-10-25 15:00:00,161.04,161.47,161.01,161.47,62203.0,152.1124,152.5185,152.084,152.5185,62203.0
2023-10-25 15:10:00,161.48,161.63,161.3,161.55,35081.0,152.528,152.6697,152.358,152.5941,35081.0
2023-10-25 15:20:00,161.55,161.79,161.27,161.27,66758.0,152.5941,152.8208,152.3296,152.3296,66758.0
2023-10-25 15:30:00,161.28,162.12,161.25,161.69,89827.0,152.3391,153.1325,152.3107,152.7264,89827.0
2023-10-25 15:40:00,161.7,162.11,161.47,162.08,98410.0,152.7358,153.1231,152.5185,153.0947,98410.0
2023-10-25 15:50:00,162.1,162.21,161.7,161.98,216738.0,153.1136,153.2175,152.7358,153.0003,216738.0
2023-10-26 09:30:00,163.0,164.63,162.55,164.37,245461.0,153.9637,155.5034,153.5387,155.2578,245461.0
2023-10-26 09:40:00,164.37,167.81,164.06,167.81,134005.0,155.2578,158.5071,154.965,158.5071,134005.0
2023-10-26 09:50:00,167.81,171.27,167.26,171.27,279063.0,158.5071,161.7753,157.9876,161.7753,279063.0
2023-10-26 10:00:00,171.12,173.68,170.22,172.97,155182.0,161.6336,164.0517,160.7835,163.381,155182.0
2023-10-26 10:10:00,172.79,173.62,171.16,171.38,89419.0,163.211,163.995,161.6714,161.8792,89419.0
2023-10-26 10:20:00,171.5,173.13,171.18,171.28,98861.0,161.9925,163.5321,161.6903,161.7847,98861.0
2023-10-26 10:30:00,171.26,171.91,171.0,171.39,85897.0,161.7658,162.3798,161.5202,161.8886,85897.0
2023-10-26 10:40:00,171.47,173.08,171.32,173.03,57315.0,161.9642,163.4849,161.8225,163.4377,57315.0
2023-10-26 10:50:00,173.04,174.84,173.0,174.53,93915.0,163.4471,165.1474,163.4094,164.8545,93915.0
2023-10-26 11:00:00,174.65,174.83,173.72,174.13,128516.0,164.9679,165.1379,164.0894,164.4767,128516.0
2023-10-26 11:10:00,174.31,175.0,174.1,174.16,56818.0,164.6467,165.2985,164.4484,164.505,56818.0
2023-10-26 11:20:00,174.04,174.87,173.73,174.7,35705.0,164.3917,165.1757,164.0989,165.0151,35705.0
2023-10-26 11:30:00,174.66,175.9,174.47,175.57,58393.0,164.9773,166.1486,164.7979,165.8369,58393.0
2023-10-26 11:40:00,175.68,175.75,174.56,175.22,34582.0,165.9408,166.0069,164.8829,165.5063,34582.0
2023-10-26 11:50:00,175.28,175.28,174.53,174.98,55981.0,165.563,165.563,164.8545,165.2796,55981.0
2023-10-26 12:00:00,174.88,174.88,174.15,174.16,35474.0,165.1851,165.1851,164.4956,164.505,35474.0
2023-10-26 12:10:00,174.27,175.2,174.15,174.3,31012.0,164.609,165.4874,164.4956,164.6373,31012.0
2023-10-26 12:20:00,174.3,175.0,173.74,175.0,49358.0,164.6373,165.2985,164.1083,165.2985,49358.0
2023-10-26 12:30:00,174.93,175.17,174.61,174.91,50612.0,165.2324,165.4591,164.9301,165.2135,50612.0
2023-10-26 12:40:00,174.99,175.07,174.45,174.67,31950.0,165.289,165.3646,164.779,164.9868,31950.0
2023-10-26 12:50:00,174.7,175.05,174.53,174.68,28235.0,165.0151,165.3457,164.8545,164.9962,28235.0
2023-10-26 13:00:00,174.68,175.65,174.46,175.05,34353.0,164.9962,165.9124,164.7884,165.3457,34353.0
2023-10-26 13:10:00,175.12,176.09,174.9,175.96,43931.0,165.4118,166.3281,165.204,166.2053,43931.0
2023-10-26 13:20:00,175.9,176.37,175.53,175.87,43615.0,166.1486,166.5925,165.7991,166.1203,43615.0
2023-10-26 13:30:00,175.87,175.87,175.09,175.54,29418.0,166.1203,166.1203,165.3835,165.8085,29418.0
2023-10-26 13:40:00,175.6,176.42,175.52,176.37,33362.0,165.8652,166.6398,165.7897,166.5925,33362.0
2023-10-26 13:50:00,176.38,177.22,176.23,176.23,71127.0,166.602,167.3954,166.4603,166.4603,71127.0
2023-10-26 14:00:00,176.15,176.17,174.66,174.66,67455.0,166.3847,166.4036,164.9773,164.9773,67455.0
2023-10-26 14:10:00,174.72,175.71,174.71,175.64,49275.0,165.034,165.9691,165.0246,165.903,49275.0
2023-10-26 14:20:00,175.57,175.72,174.48,174.58,96617.0,165.8369,165.9786,164.8073,164.9018,96617.0
2023-10-26 14:30:00,174.46,174.52,173.84,173.84,73171.0,164.7884,164.8451,164.2028,164.2028,73171.0
2023-10-26 14:40:00,173.85,175.09,173.76,174.91,54167.0,164.2122,165.3835,164.1272,165.2135,54167.0
2023-10-26 14:50:00,174.89,175.29,174.71,175.21,30022.0,165.1946,165.5724,165.0246,165.4968,30022.0
2023-10-26 15:00:00,175.25,176.04,175.21,176.03,50427.0,165.5346,166.2808,165.4968,166.2714,50427.0
2023-10-26 15:10:00,176.06,176.16,175.48,175.71,64849.0,166.2997,166.3942,165.7519,165.9691,64849.0
2023-10-26 15:20:00,175.77,176.26,175.54,175.89,59472.0,166.0258,166.4886,165.8085,166.1391,59472.0
2023-10-26 15:30:00,175.86,176.17,175.45,175.67,60142.0,166.1108,166.4036,165.7235,165.9313,60142.0
2023-10-26 15:40:00,175.67,175.95,175.32,175.81,67059.0,165.9313,166.1958,165.6007,166.0636,67059.0
2023-10-26 15:50:00,175.83,176.14,175.03,175.05,288903.0,166.0825,166.3753,165.3268,165.3457,288903.0
2023-10-27 09:30:00,175.5,176.03,173.88,174.16,69787.0,165.7708,166.2714,164.2406,164.505,69787.0
2023-10-27 09:40:00,174.11,174.58,173.88,173.88,24612.0,164.4578,164.9018,164.2406,164.2406,24612.0
2023-10-27 09:50:00,173.82,174.31,173.02,173.21,32371.0,164.1839,164.6467,163.4282,163.6077,32371.0
2023-10-27 10:00:00,173.11,173.43,172.35,173.34,64304.0,163.5133,163.8155,162.7954,163.7305,64304.0
2023-10-27 10:10:00,173.38,173.4,172.34,172.34,33377.0,163.7683,163.7872,162.7859,162.7859,33377.0
2023-10-27 10:20:00,172.27,172.64,171.19,171.24,45746.0,162.7198,163.0693,161.6997,161.7469,45746.0
2023-10-27 10:30:00,171.16,171.5,170.76,171.36,46609.0,161.6714,161.9925,161.2935,161.8603,46609.0
2023-10-27 10:40:00,171.28,171.29,170.2,171.12,102023.0,161.7847,161.7942,160.7646,161.6336,102023.0
2023-10-27 10:50:00,171.15,171.51,170.95,171.09,28751.0,161.6619,162.002,161.473,161.6052,28751.0
2023-10-27 11:00:00,171.21,172.16,170.98,172.11,35318.0,161.7186,162.6159,161.5013,162.5687,35318.0
2023-10-27 11:10:00,172.14,173.02,172.11,172.7,48728.0,162.597,163.4282,162.5687,163.126,48728.0
2023-10-27 11:20:00,172.72,172.74,171.5,171.5,28288.0,163.1449,163.1638,161.9925,161.9925,28288.0
2023-10-27 11:30:00,171.49,172.09,171.25,172.09,29906.0,161.9831,162.5498,161.7564,162.5498,29906.0
2023-10-27 11:40:00,172.12,172.6,172.1,172.31,59693.0,162.5781,163.0315,162.5592,162.7576,59693.0
2023-10-27 11:50:00,172.32,172.48,172.16,172.4,15808.0,162.7671,162.9182,162.6159,162.8426,15808.0
2023-10-27 12:00:00,172.38,172.46,171.78,172.03,23035.0,162.8237,162.8993,162.257,162.4931,23035.0
2023-10-27 12:10:00,172.03,172.2,171.55,171.87,34890.0,162.4931,162.6537,162.0397,162.342,34890.0
2023-10-27 12:20:00,171.87,171.87,171.16,171.6,33957.0,162.342,162.342,161.6714,162.087,33957.0
2023-10-27 12:30:00,171.6,172.1,171.36,171.8,29183.0,162.087,162.5592,161.8603,162.2759,29183.0
2023-10-27 12:40:00,171.8,171.98,171.66,171.9,13871.0,162.2759,162.4459,162.1436,162.3703,13871.0
2023-10-27 12:50:00,171.9,171.97,171.63,171.72,20266.0,162.3703,162.4365,162.1153,162.2003,20266.0
2023-10-27 13:00:00,171.67,171.79,171.18,171.28,15529.0,162.1531,162.2664,161.6903,161.7847,15529.0
2023-10-27 13:10:00,171.25,171.29,170.52,170.94,69812.0,161.7564,161.7942,161.0668,161.4636,69812.0
2023-10-27 13:20:00,170.89,171.5,170.56,171.42,28291.0,161.4163,161.9925,161.1046,161.9169,28291.0
2023-10-27 13:30:00,171.42,171.7,171.24,171.47,14736.0,161.9169,162.1814,161.7469,161.9642,14736.0
2023-10-27 13:40:00,171.42,172.08,171.31,171.9,21461.0,161.9169,162.5404,161.813,162.3703,21461.0
2023-10-27 13:50:00,172.04,172.29,171.79,172.23,20906.0,162.5026,162.7387,162.2664,162.682,20906.0
2023-10-27 14:00:00,172.21,172.36,171.77,172.06,17112.0,162.6632,162.8048,162.2475,162.5215,17112.0
2023-10-27 14:10:00,172.01,172.68,172.01,172.48,32211.0,162.4742,163.1071,162.4742,162.9182,32211.0
2023-10-27 14:20:00,172.5,172.5,171.57,171.57,21699.0,162.9371,162.9371,162.0586,162.0586,21699.0
2023-10-27 14:30:00,171.59,172.13,171.51,171.87,31525.0,162.0775,162.5876,162.002,162.342,31525.0
2023-10-27 14:40:00,171.86,172.19,171.55,171.81,23450.0,162.3326,162.6443,162.0397,162.2853,23450.0
2023-10-27 14:50:00,171.78,171.85,171.19,171.33,40381.0,162.257,162.3231,161.6997,161.8319,40381.0
2023-10-27 15:00:00,171.33,172.02,171.3,171.89,44902.0,161.8319,162.4837,161.8036,162.3609,44902.0
2023-10-27 15:10:00,171.92,172.11,171.46,171.74,28732.0,162.3892,162.5687,161.9547,162.2192,28732.0
2023-10-27 15:20:00,171.72,171.97,171.58,171.89,26277.0,162.2003,162.4365,162.0681,162.3609,26277.0
2023-10-27 15:30:00,171.89,172.25,171.45,171.51,33111.0,162.3609,162.7009,161.9453,162.002,33111.0
2023-10-27 15:40:00,171.56,172.32,171.41,172.31,88895.0,162.0492,162.7671,161.9075,162.7576,88895.0
2023-10-27 15:50:00,172.36,172.56,171.89,172.08,201090.0,162.8048,162.9937,162.3609,162.5404,201090.0
2023-10-30 09:30:00,171.92,173.97,171.68,173.24,48689.0,162.3892,164.3256,162.1625,163.6361,48689.0
2023-10-30 09:40:00,173.54,173.54,172.83,173.12,28614.0,163.9194,163.9194,163.2488,163.5227,28614.0
2023-10-30 09:50:00,173.01,173.31,171.77,172.19,51733.0,163.4188,163.7022,162.2475,162.6443,51733.0
2023-10-30 10:00:00,172.16,172.19,170.82,171.42,17513.0,162.6159,162.6443,161.3502,161.9169,17513.0
2023-10-30 10:10:00,171.43,172.72,171.31,172.58,32414.0,161.9264,163.1449,161.813,163.0126,32414.0
2023-10-30 10:20:00,172.64,173.18,171.83,172.44,28314.0,163.0693,163.5794,162.3042,162.8804,28314.0
2023-10-30 10:30:00,172.42,172.59,171.68,171.72,17135.0,162.8615,163.0221,162.1625,162.2003,17135.0
2023-10-30 10:40:00,171.61,171.8,171.1,171.73,23447.0,162.0964,162.2759,161.6147,162.2098,23447.0
2023-10-30 10:50:00,171.74,171.82,171.29,171.74,41949.0,162.2192,162.2948,161.7942,162.2192,41949.0
2023-10-30 11:00:00,171.74,172.33,171.63,171.72,33702.0,162.2192,162.7765,162.1153,162.2003,33702.0
2023-10-30 11:10:00,171.6,171.76,170.24,170.29,29829.0,162.087,162.2381,160.8024,160.8496,29829.0
2023-10-30 11:20:00,170.13,170.73,169.7,170.72,57190.0,160.6985,161.2652,160.2923,161.2558,57190.0
2023-10-30 11:30:00,170.64,171.17,170.47,170.59,46033.0,161.1802,161.6808,161.0196,161.133,46033.0
2023-10-30 11:40:00,170.5,170.63,170.24,170.43,42416.0,161.0479,161.1707,160.8024,160.9818,42416.0
2023-10-30 11:50:00,170.48,170.53,170.21,170.42,35630.0,161.0291,161.0763,160.774,160.9724,35630.0
2023-10-30 12:00:00,170.42,170.81,170.31,170.45,57884.0,160.9724,161.3408,160.8685,161.0007,57884.0
2023-10-30 12:10:00,170.45,170.74,170.32,170.48,14764.0,161.0007,161.2746,160.8779,161.0291,14764.0
2023-10-30 12:20:00,170.44,170.66,170.32,170.5,16470.0,160.9913,161.1991,160.8779,161.0479,16470.0
2023-10-30 12:30:00,170.49,170.54,170.23,170.27,12729.0,161.0385,161.0857,160.7929,160.8307,12729.0
2023-10-30 12:40:00,170.26,170.38,169.94,170.14,25588.0,160.8213,160.9346,160.519,160.7079,25588.0
2023-10-30 12:50:00,170.17,170.34,170.02,170.09,15551.0,160.7362,160.8968,160.5946,160.6607,15551.0
2023-10-30 13:00:00,170.23,170.37,170.13,170.33,11950.0,160.7929,160.9252,160.6985,160.8874,11950.0
2023-10-30 13:10:00,170.37,170.7,170.2,170.5,23641.0,160.9252,161.2369,160.7646,161.0479,23641.0
2023-10-30 13:20:00,170.47,171.12,170.4,171.06,103965.0,161.0196,161.6336,160.9535,161.5769,103965.0
2023-10-30 13:30:00,171.02,171.57,170.57,171.56,38712.0,161.5391,162.0586,161.1141,162.0492,38712.0
2023-10-30 13:40:00,171.5,172.05,171.45,171.47,23804.0,161.9925,162.512,161.9453,161.9642,23804.0
2023-10-30 13:50:00,171.56,171.72,171.34,171.53,35766.0,162.0492,162.2003,161.8414,162.0208,35766.0
2023-10-30 14:00:00,171.56,171.62,171.04,171.18,16078.0,162.0492,162.1059,161.558,161.6903,16078.0
2023-10-30 14:10:00,171.2,171.43,171.14,171.17,15881.0,161.7091,161.9264,161.6525,161.6808,15881.0
2023-10-30 14:20:00,171.21,171.89,171.16,171.75,21906.0,161.7186,162.3609,161.6714,162.2287,21906.0
2023-10-30 14:30:00,171.75,172.19,171.68,172.0,20292.0,162.2287,162.6443,162.1625,162.4648,20292.0
2023-10-30 14:40:00,172.0,172.37,171.69,172.35,25398.0,162.4648,162.8143,162.172,162.7954,25398.0
2023-10-30 14:50:00,172.28,172.39,172.14,172.22,20495.0,162.7293,162.8332,162.597,162.6726,20495.0
2023-10-30 15:00:00,172.22,172.43,172.13,172.19,31529.0,162.6726,162.871,162.5876,162.6443,31529.0
2023-10-30 15:10:00,172.21,172.41,172.13,172.38,25713.0,162.6632,162.8521,162.5876,162.8237,25713.0
2023-10-30 15:20:00,172.34,172.47,172.2,172.34,42502.0,162.7859,162.9087,162.6537,162.7859,42502.0
2023-10-30 15:30:00,172.4,172.65,172.32,172.63,44450.0,162.8426,163.0788,162.7671,163.0599,44450.0
2023-10-30 15:40:00,172.6,172.93,172.33,172.42,81621.0,163.0315,163.3432,162.7765,162.8615,81621.0
2023-10-30 15:50:00,172.44,172.94,172.41,172.64,180651.0,162.8804,163.3527,162.8521,163.0693,180651.0
2023-10-31 09:30:00,174.07,176.62,174.0,176.35,42783.0,164.42,166.8287,164.3539,166.5736,42783.0
2023-10-31 09:40:00,176.5,176.94,175.24,175.36,55981.0,166.7153,167.1309,165.5252,165.6385,55981.0
2023-10-31 09:50:00,175.24,176.06,174.95,174.95,62735.0,165.5252,166.2997,165.2513,165.2513,62735.0
2023-10-31 10:00:00,174.79,174.84,174.12,174.41,36232.0,165.1001,165.1474,164.4673,164.7412,36232.0
2023-10-31 10:10:00,174.41,175.19,174.34,175.16,46182.0,164.7412,165.4779,164.6751,165.4496,46182.0
2023-10-31 10:20:00,175.16,175.31,174.53,174.94,32819.0,165.4496,165.5913,164.8545,165.2418,32819.0
2023-10-31 10:30:00,174.89,175.52,174.56,175.01,38277.0,165.1946,165.7897,164.8829,165.3079,38277.0
2023-10-31 10:40:00,175.02,175.56,174.91,175.47,28784.0,165.3174,165.8274,165.2135,165.7424,28784.0
2023-10-31 10:50:00,175.47,176.4,175.47,176.34,32267.0,165.7424,166.6209,165.7424,166.5642,32267.0
2023-10-31 11:00:00,176.39,176.54,176.09,176.54,16601.0,166.6114,166.7531,166.3281,166.7531,16601.0
2023-10-31 11:10:00,176.59,176.73,176.11,176.34,41548.0,166.8003,166.9326,166.3469,166.5642,41548.0
2023-10-31 11:20:00,176.28,176.92,176.11,176.48,46981.0,166.5075,167.112,166.3469,166.6964,46981.0
2023-10-31 11:30:00,176.56,176.57,176.01,176.05,45197.0,166.772,166.7814,166.2525,166.2903,45197.0
2023-10-31 11:40:00,176.09,176.66,176.0,176.64,23147.0,166.3281,166.8665,166.243,166.8476,23147.0
2023-10-31 11:50:00,176.71,177.13,176.62,177.07,27627.0,166.9137,167.3104,166.8287,167.2537,27627.0
2023-10-31 12:00:00,177.09,177.57,177.08,177.56,31305.0,167.2726,167.726,167.2632,167.7166,31305.0
2023-10-31 12:10:00,177.46,177.6,176.99,177.27,46147.0,167.6221,167.7543,167.1782,167.4426,46147.0
2023-10-31 12:20:00,177.27,177.84,176.55,176.66,47277.0,167.4426,167.981,166.7626,166.8665,47277.0
2023-10-31 12:30:00,176.66,177.1,176.62,177.01,21665.0,166.8665,167.2821,166.8287,167.1971,21665.0
2023-10-31 12:40:00,176.97,177.55,176.89,177.14,24787.0,167.1593,167.7071,167.0837,167.3198,24787.0
2023-10-31 12:50:00,177.07,177.25,176.84,177.2,11904.0,167.2537,167.4237,167.0365,167.3765,11904.0
2023-10-31 13:00:00,177.22,177.63,177.22,177.6,9272.0,167.3954,167.7827,167.3954,167.7543,9272.0
2023-10-31 13:10:00,177.53,177.53,176.79,177.25,22033.0,167.6882,167.6882,166.9892,167.4237,22033.0
2023-10-31 13:20:00,177.17,177.17,176.77,176.93,12003.0,167.3482,167.3482,166.9704,167.1215,12003.0
2023-10-31 13:30:00,176.93,177.08,176.73,176.73,17280.0,167.1215,167.2632,166.9326,166.9326,17280.0
2023-10-31 13:40:00,176.8,177.07,176.62,176.91,20064.0,166.9987,167.2537,166.8287,167.1026,20064.0
2023-10-31 13:50:00,176.91,177.04,176.78,177.01,16973.0,167.1026,167.2254,166.9798,167.1971,16973.0
2023-10-31 14:00:00,177.01,177.65,176.93,177.42,75848.0,167.1971,167.8016,167.1215,167.5843,75848.0
2023-10-31 14:10:00,177.42,177.47,177.01,177.12,28740.0,167.5843,167.6316,167.1971,167.301,28740.0
2023-10-31 14:20:00,177.17,177.46,177.15,177.26,13864.0,167.3482,167.6221,167.3293,167.4332,13864.0
2023-10-31 14:30:00,177.23,177.66,177.15,177.61,21394.0,167.4049,167.811,167.3293,167.7638,21394.0
2023-10-31 14:40:00,177.61,177.9,177.45,177.9,32952.0,167.7638,168.0377,167.6127,168.0377,32952.0
2023-10-31 14:50:00,177.88,178.08,177.76,177.85,32437.0,168.0188,168.2077,167.9055,167.9905,32437.0
2023-10-31 15:00:00,177.85,178.03,177.52,177.82,29742.0,167.9905,168.1605,167.6788,167.9621,29742.0
2023-10-31 15:10:00,177.8,178.03,177.68,177.93,23905.0,167.9433,168.1605,167.8299,168.0661,23905.0
2023-10-31 15:20:00,177.94,178.07,177.76,178.03,30511.0,168.0755,168.1983,167.9055,168.1605,30511.0
2023-10-31 15:30:00,178.0,178.11,177.78,177.94,74840.0,168.1322,168.2361,167.9244,168.0755,74840.0
2023-10-31 15:40:00,177.94,178.25,177.82,178.19,99916.0,168.0755,168.3683,167.9621,168.3116,99916.0
2023-10-31 15:50:00,178.17,178.66,178.07,178.2,283301.0,168.2927,168.7556,168.1983,168.3211,283301.0
2023-11-01 09:30:00,178.48,178.53,177.0,177.52,43429.0,168.5856,168.6328,167.1876,167.6788,43429.0
2023-11-01 09:40:00,177.57,178.42,177.57,177.68,18254.0,167.726,168.5289,167.726,167.8299,18254.0
2023-11-01 09:50:00,177.81,178.07,177.48,177.57,7426.0,167.9527,168.1983,167.641,167.726,7426.0
2023-11-01 10:00:00,177.71,178.78,177.62,178.16,10610.0,167.8582,168.8689,167.7732,168.2833,10610.0
2023-11-01 10:10:00,178.09,178.37,177.5,178.36,20765.0,168.2172,168.4817,167.6599,168.4722,20765.0
2023-11-01 10:20:00,178.49,178.85,178.26,178.3,8763.0,168.595,168.935,168.3778,168.4155,8763.0
2023-11-01 10:30:00,178.25,178.81,178.1,178.62,14390.0,168.3683,168.8973,168.2266,168.7178,14390.0
2023-11-01 10:40:00,178.58,179.27,178.52,179.03,13944.0,168.68,169.3318,168.6233,169.1051,13944.0
2023-11-01 10:50:00,179.02,179.07,178.63,178.64,11657.0,169.0956,169.1429,168.7272,168.7367,11657.0
2023-11-01 11:00:00,178.66,179.02,178.44,178.8,15969.0,168.7556,169.0956,168.5478,168.8878,15969.0
2023-11-01 11:10:00,178.88,178.88,177.55,177.55,20749.0,168.9634,168.9634,167.7071,167.7071,20749.0
2023-11-01 11:20:00,177.36,177.87,177.33,177.78,6338.0,167.5276,168.0094,167.4993,167.9244,6338.0
2023-11-01 11:30:00,177.84,178.46,177.84,178.34,38169.0,167.981,168.5667,167.981,168.4533,38169.0
2023-11-01 11:40:00,178.34,178.69,178.31,178.46,9558.0,168.4533,168.7839,168.425,168.5667,9558.0
2023-11-01 11:50:00,178.39,178.68,178.3,178.39,10245.0,168.5005,168.7745,168.4155,168.5005,10245.0
2023-11-01 12:00:00,178.34,178.58,178.2,178.51,24554.0,168.4533,168.68,168.3211,168.6139,24554.0
2023-11-01 12:10:00,178.43,178.53,178.13,178.38,13035.0,168.5383,168.6328,168.255,168.4911,13035.0
2023-11-01 12:20:00,178.23,178.53,178.13,178.34,10304.0,168.3494,168.6328,168.255,168.4533,10304.0
2023-11-01 12:30:00,178.32,178.85,178.3,178.47,34326.0,168.4344,168.935,168.4155,168.5761,34326.0
2023-11-01 12:40:00,178.41,178.42,177.87,177.88,12503.0,168.5194,168.5289,168.0094,168.0188,12503.0
2023-11-01 12:50:00,177.86,178.13,177.67,177.87,16551.0,167.9999,168.255,167.8205,168.0094,16551.0
2023-11-01 13:00:00,177.83,178.03,177.56,177.93,28085.0,167.9716,168.1605,167.7166,168.0661,28085.0
2023-11-01 13:10:00,177.93,178.46,177.89,178.46,8533.0,168.0661,168.5667,168.0283,168.5667,8533.0
2023-11-01 13:20:00,178.49,178.49,177.73,178.09,12817.0,168.595,168.595,167.8771,168.2172,12817.0
2023-11-01 13:30:00,178.19,178.2,177.93,178.08,7462.0,168.3116,168.3211,168.0661,168.2077,7462.0
2023-11-01 13:40:00,178.08,178.4,178.05,178.4,11325.0,168.2077,168.51,168.1794,168.51,11325.0
2023-11-01 13:50:00,178.4,178.67,178.29,178.29,10957.0,168.51,168.765,168.4061,168.4061,10957.0
2023-11-01 14:00:00,178.24,178.61,178.06,178.09,10974.0,168.3589,168.7084,168.1888,168.2172,10974.0
2023-11-01 14:10:00,178.1,178.13,177.41,177.8,11178.0,168.2266,168.255,167.5749,167.9433,11178.0
2023-11-01 14:20:00,177.8,178.48,177.79,178.22,10708.0,167.9433,168.5856,167.9338,168.34,10708.0
2023-11-01 14:30:00,178.3,178.82,178.1,178.21,13309.0,168.4155,168.9067,168.2266,168.3305,13309.0
2023-11-01 14:40:00,178.07,178.09,177.36,177.66,14214.0,168.1983,168.2172,167.5276,167.811,14214.0
2023-11-01 14:50:00,177.51,178.34,177.51,178.27,23356.0,167.6693,168.4533,167.6693,168.3872,23356.0
2023-11-01 15:00:00,178.31,178.7,178.18,178.5,11098.0,168.425,168.7934,168.3022,168.6045,11098.0
2023-11-01 15:10:00,178.53,178.75,178.13,178.27,19046.0,168.6328,168.8406,168.255,168.3872,19046.0
2023-11-01 15:20:00,178.25,178.27,177.91,178.25,58979.0,168.3683,168.3872,168.0472,168.3683,58979.0
2023-11-01 15:30:00,178.27,178.32,177.91,178.09,30614.0,168.3872,168.4344,168.0472,168.2172,30614.0
2023-11-01 15:40:00,178.09,178.22,177.88,178.18,40139.0,168.2172,168.34,168.0188,168.3022,40139.0
2023-11-01 15:50:00,178.21,178.49,177.99,178.42,148337.0,168.3305,168.595,168.1227,168.5289,148337.0
2023-11-02 09:30:00,181.32,183.34,180.62,182.32,86067.0,171.2681,173.1761,170.6069,172.2127,86067.0
2023-11-02 09:40:00,182.17,182.59,181.33,181.43,45663.0,172.071,172.4677,171.2776,171.372,45663.0
2023-11-02 09:50:00,181.49,182.46,181.23,182.06,35144.0,171.4287,172.3449,171.1831,171.9671,35144.0
2023-11-02 10:00:00,182.09,183.21,182.08,183.13,36713.0,171.9954,173.0533,171.986,172.9778,36713.0
2023-11-02 10:10:00,183.16,183.25,182.59,182.74,42570.0,173.0061,173.0911,172.4677,172.6094,42570.0
2023-11-02 10:20:00,182.74,182.88,182.03,182.34,37144.0,172.6094,172.7416,171.9388,172.2316,37144.0
2023-11-02 10:30:00,182.44,182.97,182.18,182.39,67675.0,172.326,172.8266,172.0804,172.2788,67675.0
2023-11-02 10:40:00,182.32,183.81,182.32,183.81,30923.0,172.2127,173.6201,172.2127,173.6201,30923.0
2023-11-02 10:50:00,183.93,184.46,183.75,184.26,56945.0,173.7334,174.234,173.5634,174.0451,56945.0
2023-11-02 11:00:00,184.25,185.58,184.09,185.54,76097.0,174.0357,175.292,173.8846,175.2542,76097.0
2023-11-02 11:10:00,185.51,185.69,184.85,185.08,49785.0,175.2258,175.3959,174.6024,174.8197,49785.0
2023-11-02 11:20:00,185.04,185.56,185.03,185.56,30628.0,174.7819,175.2731,174.7724,175.2731,30628.0
2023-11-02 11:30:00,185.57,186.11,185.04,185.41,57819.0,175.2825,175.7926,174.7819,175.1314,57819.0
2023-11-02 11:40:00,185.33,185.79,185.33,185.46,29600.0,175.0558,175.4903,175.0558,175.1786,29600.0
2023-11-02 11:50:00,185.59,185.7,185.16,185.17,18836.0,175.3014,175.4053,174.8952,174.9047,18836.0
2023-11-02 12:00:00,185.16,185.28,184.79,184.83,10361.0,174.8952,175.0086,174.5458,174.5835,10361.0
2023-11-02 12:10:00,184.77,185.06,184.62,185.05,15762.0,174.5269,174.8008,174.3852,174.7913,15762.0
2023-11-02 12:20:00,185.05,185.05,184.67,184.86,15030.0,174.7913,174.7913,174.4324,174.6119,15030.0
2023-11-02 12:30:00,184.86,185.19,184.68,185.18,17234.0,174.6119,174.9236,174.4418,174.9141,17234.0
2023-11-02 12:40:00,185.18,185.73,185.09,185.36,13570.0,174.9141,175.4336,174.8291,175.0842,13570.0
2023-11-02 12:50:00,185.38,185.63,185.14,185.35,24118.0,175.103,175.3392,174.8763,175.0747,24118.0
2023-11-02 13:00:00,185.35,185.57,185.17,185.53,38047.0,175.0747,175.2825,174.9047,175.2447,38047.0
2023-11-02 13:10:00,185.55,185.55,185.25,185.43,27067.0,175.2636,175.2636,174.9803,175.1503,27067.0
2023-11-02 13:20:00,185.43,185.8,185.39,185.79,22902.0,175.1503,175.4998,175.1125,175.4903,22902.0
2023-11-02 13:30:00,185.85,186.05,185.65,185.86,26576.0,175.547,175.7359,175.3581,175.5564,26576.0
2023-11-02 13:40:00,185.87,186.11,185.64,185.98,32180.0,175.5659,175.7926,175.3486,175.6698,32180.0
2023-11-02 13:50:00,185.95,186.54,185.89,186.46,26622.0,175.6414,176.1987,175.5848,176.1232,26622.0
2023-11-02 14:00:00,186.42,186.45,185.5,185.6,33290.0,176.0854,176.1137,175.2164,175.3108,33290.0
2023-11-02 14:10:00,185.53,185.53,185.21,185.23,23675.0,175.2447,175.2447,174.9425,174.9614,23675.0
2023-11-02 14:20:00,185.2,185.23,184.8,185.16,20992.0,174.933,174.9614,174.5552,174.8952,20992.0
2023-11-02 14:30:00,185.13,185.18,184.68,184.78,10918.0,174.8669,174.9141,174.4418,174.5363,10918.0
2023-11-02 14:40:00,184.74,184.8,184.49,184.79,18314.0,174.4985,174.5552,174.2624,174.5458,18314.0
2023-11-02 14:50:00,184.85,184.89,184.43,184.48,9227.0,174.6024,174.6402,174.2057,174.2529,9227.0
2023-11-02 15:00:00,184.52,184.99,184.43,184.5,14163.0,174.2907,174.7347,174.2057,174.2718,14163.0
2023-11-02 15:10:00,184.52,184.95,184.32,184.78,28977.0,174.2907,174.6969,174.1018,174.5363,28977.0
2023-11-02 15:20:00,184.76,184.94,184.65,184.94,32354.0,174.5174,174.6874,174.4135,174.6874,32354.0
2023-11-02 15:30:00,184.92,185.06,184.44,184.67,55721.0,174.6685,174.8008,174.2152,174.4324,55721.0
2023-11-02 15:40:00,184.7,184.99,184.31,184.98,78921.0,174.4607,174.7347,174.0924,174.7252,78921.0
2023-11-02 15:50:00,185.0,185.01,183.95,184.19,180421.0,174.7441,174.7536,173.7523,173.979,180421.0
2023-11-03 09:30:00,186.07,190.99,185.86,190.84,134458.0,175.7548,180.402,175.5564,180.2604,134458.0
2023-11-03 09:40:00,190.84,192.41,189.98,192.06,128619.0,180.2604,181.7433,179.448,181.4127,128619.0
2023-11-03 09:50:00,191.94,192.08,190.79,191.0,108755.0,181.2994,181.4316,180.2131,180.4115,108755.0
2023-11-03 10:00:00,191.02,191.76,190.52,191.62,84303.0,180.4304,181.1294,179.9581,180.9971,84303.0
2023-11-03 10:10:00,191.66,192.12,191.22,191.95,43375.0,181.0349,181.4694,180.6193,181.3088,43375.0
2023-11-03 10:20:00,191.85,192.19,191.02,191.08,75928.0,181.2144,181.5355,180.4304,180.4871,75928.0
2023-11-03 10:30:00,190.96,190.99,190.1,190.42,51525.0,180.3737,180.402,179.5614,179.8636,51525.0
2023-11-03 10:40:00,190.45,190.8,189.89,190.03,43401.0,179.892,180.2226,179.363,179.4953,43401.0
2023-11-03 10:50:00,189.93,190.39,189.61,190.39,49264.0,179.4008,179.8353,179.0985,179.8353,49264.0
2023-11-03 11:00:00,190.39,190.88,190.19,190.41,65473.0,179.8353,180.2981,179.6464,179.8542,65473.0
2023-11-03 11:10:00,190.42,190.77,190.19,190.72,42561.0,179.8636,180.1942,179.6464,180.147,42561.0
2023-11-03 11:20:00,190.75,191.3,190.55,190.84,28041.0,180.1753,180.6949,179.9864,180.2604,28041.0
2023-11-03 11:30:00,190.86,191.74,190.86,191.52,33174.0,180.2792,181.1105,180.2792,180.9027,33174.0
2023-11-03 11:40:00,191.52,191.62,191.26,191.62,28910.0,180.9027,180.9971,180.6571,180.9971,28910.0
2023-11-03 11:50:00,191.54,192.27,191.54,192.04,36036.0,180.9215,181.6111,180.9215,181.3938,36036.0
2023-11-03 12:00:00,191.97,192.29,191.88,192.04,26963.0,181.3277,181.63,181.2427,181.3938,26963.0
2023-11-03 12:10:00,192.08,192.87,192.07,192.47,53749.0,181.4316,182.1778,181.4222,181.8,53749.0
2023-11-03 12:20:00,192.56,192.87,192.44,192.55,42818.0,181.885,182.1778,181.7717,181.8756,42818.0
2023-11-03 12:30:00,192.61,193.2,192.59,192.89,37223.0,181.9322,182.4895,181.9133,182.1967,37223.0
2023-11-03 12:40:00,192.89,193.0,192.36,192.47,17052.0,182.1967,182.3006,181.6961,181.8,17052.0
2023-11-03 12:50:00,192.47,192.57,192.27,192.46,17198.0,181.8,181.8944,181.6111,181.7905,17198.0
2023-11-03 13:00:00,192.49,192.76,192.28,192.31,37591.0,181.8189,182.0739,181.6205,181.6489,37591.0
2023-11-03 13:10:00,192.28,192.29,191.73,192.0,30893.0,181.6205,181.63,181.101,181.356,30893.0
2023-11-03 13:20:00,192.1,192.11,191.41,191.58,20172.0,181.4505,181.46,180.7988,180.9593,20172.0
2023-11-03 13:30:00,191.64,191.69,190.76,190.88,53963.0,181.016,181.0632,180.1848,180.2981,53963.0
2023-11-03 13:40:00,190.88,191.08,190.52,190.6,23549.0,180.2981,180.4871,179.9581,180.0337,23549.0
2023-11-03 13:50:00,190.68,191.36,190.56,191.22,21306.0,180.1092,180.7515,179.9959,180.6193,21306.0
2023-11-03 14:00:00,191.3,191.33,191.0,191.14,27666.0,180.6949,180.7232,180.4115,180.5437,27666.0
2023-11-03 14:10:00,191.14,191.27,191.07,191.13,19082.0,180.5437,180.6665,180.4776,180.5343,19082.0
2023-11-03 14:20:00,191.16,191.5,191.15,191.37,20115.0,180.5626,180.8838,180.5532,180.761,20115.0
2023-11-03 14:30:00,191.34,191.36,191.0,191.33,36213.0,180.7326,180.7515,180.4115,180.7232,36213.0
2023-11-03 14:40:00,191.4,191.58,191.24,191.55,44808.0,180.7893,180.9593,180.6382,180.931,44808.0
2023-11-03 14:50:00,191.63,191.82,191.49,191.82,26047.0,181.0066,181.186,180.8743,181.186,26047.0
2023-11-03 15:00:00,191.78,191.9,191.52,191.52,35774.0,181.1482,181.2616,180.9027,180.9027,35774.0
2023-11-03 15:10:00,191.6,191.69,191.3,191.53,37812.0,180.9782,181.0632,180.6949,180.9121,37812.0
2023-11-03 15:20:00,191.53,191.81,191.25,191.8,58409.0,180.9121,181.1766,180.6476,181.1671,58409.0
2023-11-03 15:30:00,191.78,191.98,191.59,191.8,65160.0,181.1482,181.3372,180.9688,181.1671,65160.0
2023-11-03 15:40:00,191.84,192.08,191.48,191.59,90987.0,181.2049,181.4316,180.8649,180.9688,90987.0
2023-11-03 15:50:00,191.56,191.7,190.54,190.58,331623.0,180.9404,181.0727,179.977,180.0148,331623.0
2023-11-06 09:30:00,189.94,190.76,187.24,187.48,62478.0,179.4102,180.1848,176.8599,177.0866,62478.0
2023-11-06 09:40:00,187.71,188.42,187.11,187.53,40377.0,177.3039,177.9745,176.7371,177.1339,40377.0
2023-11-06 09:50:00,187.58,188.56,187.3,187.72,41121.0,177.1811,178.1068,176.9166,177.3133,41121.0
2023-11-06 10:00:00,187.68,188.34,187.05,187.06,24012.0,177.2755,177.8989,176.6805,176.6899,24012.0
2023-11-06 10:10:00,187.1,187.18,186.77,186.9,35612.0,176.7277,176.8033,176.416,176.5388,35612.0
2023-11-06 10:20:00,187.07,187.35,186.78,187.12,19347.0,176.6994,176.9638,176.4254,176.7466,19347.0
2023-11-06 10:30:00,187.09,187.6,187.04,187.55,17888.0,176.7182,177.2,176.671,177.1527,17888.0
2023-11-06 10:40:00,187.49,187.64,187.01,187.1,16008.0,177.0961,177.2378,176.6427,176.7277,16008.0
2023-11-06 10:50:00,187.19,187.87,187.15,187.57,25747.0,176.8127,177.455,176.7749,177.1716,25747.0
2023-11-06 11:00:00,187.66,187.66,186.39,186.68,21700.0,177.2566,177.2566,176.0571,176.331,21700.0
2023-11-06 11:10:00,186.62,186.88,186.39,186.88,22632.0,176.2743,176.5199,176.0571,176.5199,22632.0
2023-11-06 11:20:00,186.9,187.25,186.79,186.98,12656.0,176.5388,176.8694,176.4349,176.6143,12656.0
2023-11-06 11:30:00,186.92,187.05,186.52,187.01,18899.0,176.5577,176.6805,176.1798,176.6427,18899.0
2023-11-06 11:40:00,186.98,187.14,186.57,186.64,10734.0,176.6143,176.7655,176.2271,176.2932,10734.0
2023-11-06 11:50:00,186.69,186.95,186.23,186.84,33466.0,176.3404,176.586,175.9059,176.4821,33466.0
2023-11-06 12:00:00,186.94,187.04,186.15,186.21,8450.0,176.5766,176.671,175.8304,175.887,8450.0
2023-11-06 12:10:00,186.14,186.51,185.81,186.31,22768.0,175.8209,176.1704,175.5092,175.9815,22768.0
2023-11-06 12:20:00,186.38,186.49,186.22,186.48,7112.0,176.0476,176.1515,175.8965,176.1421,7112.0
2023-11-06 12:30:00,186.48,186.54,186.17,186.33,15251.0,176.1421,176.1987,175.8492,176.0004,15251.0
2023-11-06 12:40:00,186.38,186.77,186.33,186.77,8784.0,176.0476,176.416,176.0004,176.416,8784.0
2023-11-06 12:50:00,186.77,186.77,186.17,186.45,13945.0,176.416,176.416,175.8492,176.1137,13945.0
2023-11-06 13:00:00,186.51,186.59,186.09,186.37,18927.0,176.1704,176.246,175.7737,176.0382,18927.0
2023-11-06 13:10:00,186.41,186.64,186.22,186.56,9069.0,176.0759,176.2932,175.8965,176.2176,9069.0
2023-11-06 13:20:00,186.45,187.0,186.44,186.77,14861.0,176.1137,176.6332,176.1043,176.416,14861.0
2023-11-06 13:30:00,186.74,186.79,185.62,185.96,23000.0,176.3876,176.4349,175.3297,175.6509,23000.0
2023-11-06 13:40:00,185.91,185.91,185.27,185.65,18894.0,175.6037,175.6037,174.9991,175.3581,18894.0
2023-11-06 13:50:00,185.51,186.54,185.47,186.46,9017.0,175.2258,176.1987,175.1881,176.1232,9017.0
2023-11-06 14:00:00,186.47,186.81,185.81,185.81,24164.0,176.1326,176.4538,175.5092,175.5092,24164.0
2023-11-06 14:10:00,185.8,186.06,185.72,185.79,25100.0,175.4998,175.7453,175.4242,175.4903,25100.0
2023-11-06 14:20:00,185.82,186.23,185.68,186.17,18430.0,175.5187,175.9059,175.3864,175.8492,18430.0
2023-11-06 14:30:00,186.24,186.35,186.06,186.18,14535.0,175.9154,176.0193,175.7453,175.8587,14535.0
2023-11-06 14:40:00,186.25,186.37,186.02,186.06,19091.0,175.9248,176.0382,175.7076,175.7453,19091.0
2023-11-06 14:50:00,186.08,186.84,186.02,186.63,28162.0,175.7642,176.4821,175.7076,176.2837,28162.0
2023-11-06 15:00:00,186.64,187.06,186.47,186.59,33702.0,176.2932,176.6899,176.1326,176.246,33702.0
2023-11-06 15:10:00,186.63,186.77,186.06,186.13,16490.0,176.2837,176.416,175.7453,175.8115,16490.0
2023-11-06 15:20:00,186.12,186.24,185.76,186.16,19515.0,175.802,175.9154,175.462,175.8398,19515.0
2023-11-06 15:30:00,186.16,186.39,185.99,186.24,22863.0,175.8398,176.0571,175.6792,175.9154,22863.0
2023-11-06 15:40:00,186.23,186.52,185.82,186.05,67131.0,175.9059,176.1798,175.5187,175.7359,67131.0
2023-11-06 15:50:00,186.05,186.81,185.87,186.78,175777.0,175.7359,176.4538,175.5659,176.4254,175777.0
2023-11-07 09:30:00,187.52,187.55,185.73,186.21,38923.0,177.1244,177.1527,175.4336,175.887,38923.0
2023-11-07 09:40:00,186.16,187.22,185.49,187.17,20710.0,175.8398,176.841,175.2069,176.7938,20710.0
2023-11-07 09:50:00,187.23,187.28,186.33,187.23,14103.0,176.8505,176.8977,176.0004,176.8505,14103.0
2023-11-07 10:00:00,187.3,187.63,186.54,186.6,15668.0,176.9166,177.2283,176.1987,176.2554,15668.0
2023-11-07 10:10:00,186.62,186.93,186.18,186.5,24331.0,176.2743,176.5671,175.8587,176.161,24331.0
2023-11-07 10:20:00,186.58,187.03,186.55,186.87,14824.0,176.2365,176.6616,176.2082,176.5104,14824.0
2023-11-07 10:30:00,186.89,187.42,186.41,186.42,22194.0,176.5293,177.03,176.0759,176.0854,22194.0
2023-11-07 10:40:00,186.48,186.62,186.12,186.4,35295.0,176.1421,176.2743,175.802,176.0665,35295.0
2023-11-07 10:50:00,186.31,186.73,186.18,186.28,20905.0,175.9815,176.3782,175.8587,175.9531,20905.0
2023-11-07 11:00:00,186.25,186.88,186.25,186.64,32417.0,175.9248,176.5199,175.9248,176.2932,32417.0
2023-11-07 11:10:00,186.68,186.86,186.21,186.64,20189.0,176.331,176.501,175.887,176.2932,20189.0
2023-11-07 11:20:00,186.79,187.08,186.61,186.75,16950.0,176.4349,176.7088,176.2649,176.3971,16950.0
2023-11-07 11:30:00,186.75,187.25,186.74,187.13,18054.0,176.3971,176.8694,176.3876,176.756,18054.0
2023-11-07 11:40:00,187.21,187.35,186.99,187.24,23282.0,176.8316,176.9638,176.6238,176.8599,23282.0
2023-11-07 11:50:00,187.24,187.44,186.93,187.38,12670.0,176.8599,177.0488,176.5671,176.9922,12670.0
2023-11-07 12:00:00,187.27,187.37,186.45,186.56,16925.0,176.8883,176.9827,176.1137,176.2176,16925.0
2023-11-07 12:10:00,186.5,186.72,186.28,186.54,23477.0,176.161,176.3688,175.9531,176.1987,23477.0
2023-11-07 12:20:00,186.56,186.61,186.29,186.29,10318.0,176.2176,176.2649,175.9626,175.9626,10318.0
2023-11-07 12:30:00,186.15,186.45,185.96,186.11,10745.0,175.8304,176.1137,175.6509,175.7926,10745.0
2023-11-07 12:40:00,186.06,186.55,186.04,186.47,15473.0,175.7453,176.2082,175.7265,176.1326,15473.0
2023-11-07 12:50:00,186.33,186.55,186.15,186.52,10602.0,176.0004,176.2082,175.8304,176.1798,10602.0
2023-11-07 13:00:00,186.56,186.97,186.39,186.86,9010.0,176.2176,176.6049,176.0571,176.501,9010.0
2023-11-07 13:10:00,186.86,186.86,186.1,186.25,9548.0,176.501,176.501,175.7831,175.9248,9548.0
2023-11-07 13:20:00,186.24,186.33,185.91,186.06,12601.0,175.9154,176.0004,175.6037,175.7453,12601.0
2023-11-07 13:30:00,186.0,186.76,186.0,186.76,10240.0,175.6887,176.4065,175.6887,176.4065,10240.0
2023-11-07 13:40:00,186.71,186.8,186.4,186.66,11143.0,176.3593,176.4443,176.0665,176.3121,11143.0
2023-11-07 13:50:00,186.69,186.78,186.33,186.65,8061.0,176.3404,176.4254,176.0004,176.3026,8061.0
2023-11-07 14:00:00,186.69,186.89,186.56,186.78,9794.0,176.3404,176.5293,176.2176,176.4254,9794.0
2023-11-07 14:10:00,186.78,186.82,186.56,186.76,10190.0,176.4254,176.4632,176.2176,176.4065,10190.0
2023-11-07 14:20:00,186.68,186.71,186.26,186.33,10224.0,176.331,176.3593,175.9343,176.0004,10224.0
2023-11-07 14:30:00,186.45,186.65,186.27,186.65,18420.0,176.1137,176.3026,175.9437,176.3026,18420.0
2023-11-07 14:40:00,186.6,186.7,186.18,186.38,12336.0,176.2554,176.3499,175.8587,176.0476,12336.0
2023-11-07 14:50:00,186.44,186.7,186.11,186.21,15534.0,176.1043,176.3499,175.7926,175.887,15534.0
2023-11-07 15:00:00,186.2,186.4,186.07,186.33,26031.0,175.8776,176.0665,175.7548,176.0004,26031.0
2023-11-07 15:10:00,186.16,186.28,185.85,186.02,29707.0,175.8398,175.9531,175.547,175.7076,29707.0
2023-11-07 15:20:00,186.03,186.43,185.78,185.85,20399.0,175.717,176.0948,175.4809,175.547,20399.0
2023-11-07 15:30:00,185.85,186.13,185.79,186.0,27517.0,175.547,175.8115,175.4903,175.6887,27517.0
2023-11-07 15:40:00,185.98,185.98,185.59,185.62,27910.0,175.6698,175.6698,175.3014,175.3297,27910.0
2023-11-07 15:50:00,185.59,185.65,185.17,185.44,157570.0,175.3014,175.3581,174.9047,175.1597,157570.0
2023-11-08 09:30:00,185.69,185.69,184.55,184.75,28550.0,175.3959,175.3959,174.3191,174.508,28550.0
2023-11-08 09:40:00,184.63,185.27,183.87,185.17,14993.0,174.3946,174.9991,173.6768,174.9047,14993.0
2023-11-08 09:50:00,185.08,185.2,184.12,184.19,18337.0,174.8197,174.933,173.9129,173.979,18337.0
2023-11-08 10:00:00,184.38,184.46,183.7,184.15,16009.0,174.1585,174.234,173.5162,173.9412,16009.0
2023-11-08 10:10:00,184.24,184.93,184.13,184.67,12876.0,174.0262,174.678,173.9223,174.4324,12876.0
2023-11-08 10:20:00,184.65,184.87,184.35,184.77,11106.0,174.4135,174.6213,174.1301,174.5269,11106.0
2023-11-08 10:30:00,184.82,184.87,184.17,184.54,10008.0,174.5741,174.6213,173.9601,174.3096,10008.0
2023-11-08 10:40:00,184.54,185.0,184.37,184.58,15354.0,174.3096,174.7441,174.149,174.3474,15354.0
2023-11-08 10:50:00,184.59,184.59,184.26,184.44,10211.0,174.3568,174.3568,174.0451,174.2152,10211.0
2023-11-08 11:00:00,184.44,184.75,184.43,184.65,12039.0,174.2152,174.508,174.2057,174.4135,12039.0
2023-11-08 11:10:00,184.61,184.77,184.33,184.64,27517.0,174.3757,174.5269,174.1113,174.4041,27517.0
2023-11-08 11:20:00,184.64,184.65,183.8,184.19,20088.0,174.4041,174.4135,173.6106,173.979,20088.0
2023-11-08 11:30:00,184.09,184.55,184.01,184.08,19974.0,173.8846,174.3191,173.809,173.8751,19974.0
2023-11-08 11:40:00,184.13,184.72,183.99,184.42,14830.0,173.9223,174.4796,173.7901,174.1963,14830.0
2023-11-08 11:50:00,184.45,184.59,183.95,184.14,23067.0,174.2246,174.3568,173.7523,173.9318,23067.0
2023-11-08 12:00:00,184.16,184.32,183.84,184.06,21600.0,173.9507,174.1018,173.6484,173.8562,21600.0
2023-11-08 12:10:00,184.01,184.29,183.92,184.22,13885.0,173.809,174.0735,173.724,174.0074,13885.0
2023-11-08 12:20:00,184.17,184.45,183.64,183.84,29107.0,173.9601,174.2246,173.4595,173.6484,29107.0
2023-11-08 12:30:00,183.8,184.27,183.78,184.12,13471.0,173.6106,174.0546,173.5917,173.9129,13471.0
2023-11-08 12:40:00,184.09,184.26,183.87,184.17,29292.0,173.8846,174.0451,173.6768,173.9601,29292.0
2023-11-08 12:50:00,184.17,184.21,183.64,183.96,18241.0,173.9601,173.9979,173.4595,173.7618,18241.0
2023-11-08 13:00:00,183.94,184.46,183.78,184.21,24562.0,173.7429,174.234,173.5917,173.9979,24562.0
2023-11-08 13:10:00,184.25,184.31,183.46,183.49,37224.0,174.0357,174.0924,173.2895,173.3178,37224.0
2023-11-08 13:20:00,183.44,183.63,183.18,183.63,9129.0,173.2706,173.4501,173.025,173.4501,9129.0
2023-11-08 13:30:00,183.63,183.77,183.48,183.65,9501.0,173.4501,173.5823,173.3084,173.4689,9501.0
2023-11-08 13:40:00,183.58,183.79,183.46,183.5,13463.0,173.4028,173.6012,173.2895,173.3273,13463.0
2023-11-08 13:50:00,183.54,183.62,183.47,183.52,14852.0,173.365,173.4406,173.2989,173.3462,14852.0
2023-11-08 14:00:00,183.5,183.81,183.48,183.59,23817.0,173.3273,173.6201,173.3084,173.4123,23817.0
2023-11-08 14:10:00,183.59,183.75,183.5,183.67,11317.0,173.4123,173.5634,173.3273,173.4878,11317.0
2023-11-08 14:20:00,183.69,184.06,183.58,183.97,8381.0,173.5067,173.8562,173.4028,173.7712,8381.0
2023-11-08 14:30:00,183.97,184.29,183.93,184.1,12321.0,173.7712,174.0735,173.7334,173.894,12321.0
2023-11-08 14:40:00,184.25,184.25,183.91,183.91,8824.0,174.0357,174.0357,173.7145,173.7145,8824.0
2023-11-08 14:50:00,183.98,184.04,183.49,183.5,15112.0,173.7807,173.8373,173.3178,173.3273,15112.0
2023-11-08 15:00:00,183.5,183.67,183.43,183.52,15658.0,173.3273,173.4878,173.2611,173.3462,15658.0
2023-11-08 15:10:00,183.57,183.97,183.43,183.97,18405.0,173.3934,173.7712,173.2611,173.7712,18405.0
2023-11-08 15:20:00,183.87,184.02,183.79,183.93,12943.0,173.6768,173.8184,173.6012,173.7334,12943.0
2023-11-08 15:30:00,183.88,184.17,183.77,184.07,13447.0,173.6862,173.9601,173.5823,173.8657,13447.0
2023-11-08 15:40:00,184.1,184.67,184.09,184.42,24881.0,173.894,174.4324,173.8846,174.1963,24881.0
2023-11-08 15:50:00,184.43,184.59,184.25,184.44,100111.0,174.2057,174.3568,174.0357,174.2152,100111.0
2023-11-09 09:30:00,184.6,185.27,183.11,183.31,47215.0,174.3663,174.9991,172.9589,173.1478,47215.0
2023-11-09 09:40:00,183.31,184.11,183.31,184.08,22513.0,173.1478,173.9034,173.1478,173.8751,22513.0
2023-11-09 09:50:00,184.11,184.62,184.02,184.62,22465.0,173.9034,174.3852,173.8184,174.3852,22465.0
2023-11-09 10:00:00,184.53,184.6,183.31,183.31,30532.0,174.3002,174.3663,173.1478,173.1478,30532.0
2023-11-09 10:10:00,183.43,183.8,183.17,183.31,21970.0,173.2611,173.6106,173.0156,173.1478,21970.0
2023-11-09 10:20:00,183.32,183.73,183.2,183.73,10753.0,173.1572,173.5445,173.0439,173.5445,10753.0
2023-11-09 10:30:00,183.77,183.98,183.7,183.85,14290.0,173.5823,173.7807,173.5162,173.6579,14290.0
2023-11-09 10:40:00,183.88,184.29,183.79,183.9,17982.0,173.6862,174.0735,173.6012,173.7051,17982.0
2023-11-09 10:50:00,183.87,183.91,182.81,183.1,20899.0,173.6768,173.7145,172.6755,172.9494,20899.0
2023-11-09 11:00:00,183.03,183.69,182.98,183.55,35283.0,172.8833,173.5067,172.8361,173.3745,35283.0
2023-11-09 11:10:00,183.56,184.51,183.49,184.31,18682.0,173.3839,174.2813,173.3178,174.0924,18682.0
2023-11-09 11:20:00,184.2,184.27,183.66,184.02,14695.0,173.9885,174.0546,173.4784,173.8184,14695.0
2023-11-09 11:30:00,184.04,184.12,183.38,183.62,14696.0,173.8373,173.9129,173.2139,173.4406,14696.0
2023-11-09 11:40:00,183.39,184.31,183.39,184.23,10682.0,173.2234,174.0924,173.2234,174.0168,10682.0
2023-11-09 11:50:00,184.23,184.23,183.75,184.15,22940.0,174.0168,174.0168,173.5634,173.9412,22940.0
2023-11-09 12:00:00,184.13,184.61,184.03,184.03,9717.0,173.9223,174.3757,173.8279,173.8279,9717.0
2023-11-09 12:10:00,184.15,184.15,183.58,183.75,20402.0,173.9412,173.9412,173.4028,173.5634,20402.0
2023-11-09 12:20:00,183.76,184.03,183.33,183.39,27518.0,173.5729,173.8279,173.1667,173.2234,27518.0
2023-11-09 12:30:00,183.46,183.48,183.21,183.43,15129.0,173.2895,173.3084,173.0533,173.2611,15129.0
2023-11-09 12:40:00,183.42,183.67,183.28,183.54,9048.0,173.2517,173.4878,173.1195,173.365,9048.0
2023-11-09 12:50:00,183.49,183.62,183.4,183.45,9286.0,173.3178,173.4406,173.2328,173.28,9286.0
2023-11-09 13:00:00,183.5,183.85,182.21,182.31,46492.0,173.3273,173.6579,172.1088,172.2032,46492.0
2023-11-09 13:10:00,182.38,183.0,182.31,182.45,26695.0,172.2694,172.855,172.2032,172.3355,26695.0
2023-11-09 13:20:00,182.39,182.46,181.6,181.8,35184.0,172.2788,172.3449,171.5326,171.7215,35184.0
2023-11-09 13:30:00,181.79,182.07,181.62,181.74,26502.0,171.7121,171.9765,171.5515,171.6648,26502.0
2023-11-09 13:40:00,181.61,181.87,181.3,181.87,12759.0,171.542,171.7876,171.2492,171.7876,12759.0
2023-11-09 13:50:00,181.95,182.09,181.71,181.85,17193.0,171.8632,171.9954,171.6365,171.7687,17193.0
2023-11-09 14:00:00,181.83,181.83,181.09,181.55,29132.0,171.7498,171.7498,171.0509,171.4854,29132.0
2023-11-09 14:10:00,181.53,181.66,181.25,181.31,15857.0,171.4665,171.5893,171.202,171.2587,15857.0
2023-11-09 14:20:00,181.33,181.98,181.17,181.71,16869.0,171.2776,171.8915,171.1264,171.6365,16869.0
2023-11-09 14:30:00,181.64,181.74,181.09,181.3,19758.0,171.5704,171.6648,171.0509,171.2492,19758.0
2023-11-09 14:40:00,181.24,181.45,181.05,181.21,15547.0,171.1926,171.3909,171.0131,171.1642,15547.0
2023-11-09 14:50:00,181.32,181.38,181.07,181.32,19850.0,171.2681,171.3248,171.032,171.2681,19850.0
2023-11-09 15:00:00,181.33,181.62,180.96,181.5,36236.0,171.2776,171.5515,170.9281,171.4381,36236.0
2023-11-09 15:10:00,181.62,181.89,181.31,181.34,16952.0,171.5515,171.8065,171.2587,171.287,16952.0
2023-11-09 15:20:00,181.33,181.33,180.9,181.05,13806.0,171.2776,171.2776,170.8714,171.0131,13806.0
2023-11-09 15:30:00,181.05,181.42,181.05,181.34,16410.0,171.0131,171.3626,171.0131,171.287,16410.0
2023-11-09 15:40:00,181.31,181.49,181.08,181.27,43812.0,171.2587,171.4287,171.0414,171.2209,43812.0
2023-11-09 15:50:00,181.24,181.85,181.21,181.82,92327.0,171.1926,171.7687,171.1642,171.7404,92327.0
2023-11-10 09:30:00,183.54,183.74,180.82,181.31,47791.0,173.365,173.554,170.7958,171.2587,47791.0
2023-11-10 09:40:00,181.1,181.67,180.48,181.62,10611.0,171.0603,171.5987,170.4747,171.5515,10611.0
2023-11-10 09:50:00,181.62,181.62,180.15,180.34,27535.0,171.5515,171.5515,170.163,170.3424,27535.0
2023-11-10 10:00:00,180.34,180.34,179.55,179.61,36154.0,170.3424,170.3424,169.5962,169.6529,36154.0
2023-11-10 10:10:00,179.58,180.77,179.31,180.71,27144.0,169.6246,170.7486,169.3695,170.6919,27144.0
2023-11-10 10:20:00,180.72,181.41,180.56,180.56,20794.0,170.7014,171.3531,170.5503,170.5503,20794.0
2023-11-10 10:30:00,180.48,181.01,180.26,180.36,27004.0,170.4747,170.9753,170.2669,170.3613,27004.0
2023-11-10 10:40:00,180.39,181.36,180.29,181.36,14133.0,170.3897,171.3059,170.2952,171.3059,14133.0
2023-11-10 10:50:00,181.32,181.63,181.11,181.11,23595.0,171.2681,171.5609,171.0698,171.0698,23595.0
2023-11-10 11:00:00,181.17,181.91,181.13,181.84,23095.0,171.1264,171.8254,171.0887,171.7593,23095.0
2023-11-10 11:10:00,181.82,181.91,181.41,181.59,27986.0,171.7404,171.8254,171.3531,171.5232,27986.0
2023-11-10 11:20:00,181.59,181.91,181.58,181.78,17393.0,171.5232,171.8254,171.5137,171.7026,17393.0
2023-11-10 11:30:00,181.68,182.1,181.48,182.1,10491.0,171.6082,172.0049,171.4192,172.0049,10491.0
2023-11-10 11:40:00,182.15,182.57,181.9,182.05,31218.0,172.0521,172.4488,171.816,171.9576,31218.0
2023-11-10 11:50:00,181.95,182.2,181.72,182.0,8355.0,171.8632,172.0993,171.6459,171.9104,8355.0
2023-11-10 12:00:00,182.05,182.6,182.05,182.43,8145.0,171.9576,172.4772,171.9576,172.3166,8145.0
2023-11-10 12:10:00,182.49,182.57,182.3,182.56,7790.0,172.3733,172.4488,172.1938,172.4394,7790.0
2023-11-10 12:20:00,182.51,182.98,182.51,182.7,18226.0,172.3921,172.8361,172.3921,172.5716,18226.0
2023-11-10 12:30:00,182.74,183.03,182.52,182.98,16268.0,172.6094,172.8833,172.4016,172.8361,16268.0
2023-11-10 12:40:00,182.92,183.04,182.45,182.48,9981.0,172.7794,172.8928,172.3355,172.3638,9981.0
2023-11-10 12:50:00,182.49,183.03,182.43,183.03,12702.0,172.3733,172.8833,172.3166,172.8833,12702.0
2023-11-10 13:00:00,182.96,183.11,182.79,182.88,21372.0,172.8172,172.9589,172.6566,172.7416,21372.0
2023-11-10 13:10:00,182.92,183.17,182.81,183.15,34212.0,172.7794,173.0156,172.6755,172.9967,34212.0
2023-11-10 13:20:00,183.19,183.78,183.18,183.51,30878.0,173.0345,173.5917,173.025,173.3367,30878.0
2023-11-10 13:30:00,183.51,183.8,183.35,183.7,16186.0,173.3367,173.6106,173.1856,173.5162,16186.0
2023-11-10 13:40:00,183.7,183.91,183.62,183.78,11531.0,173.5162,173.7145,173.4406,173.5917,11531.0
2023-11-10 13:50:00,183.67,183.67,183.24,183.5,8690.0,173.4878,173.4878,173.0817,173.3273,8690.0
2023-11-10 14:00:00,183.52,183.68,183.23,183.31,8809.0,173.3462,173.4973,173.0722,173.1478,8809.0
2023-11-10 14:10:00,183.31,183.8,183.28,183.43,9433.0,173.1478,173.6106,173.1195,173.2611,9433.0
2023-11-10 14:20:00,183.45,183.46,183.25,183.4,6730.0,173.28,173.2895,173.0911,173.2328,6730.0
2023-11-10 14:30:00,183.42,183.75,183.42,183.63,25074.0,173.2517,173.5634,173.2517,173.4501,25074.0
2023-11-10 14:40:00,183.59,183.94,183.55,183.8,14039.0,173.4123,173.7429,173.3745,173.6106,14039.0
2023-11-10 14:50:00,183.81,183.85,183.3,183.65,14083.0,173.6201,173.6579,173.1384,173.4689,14083.0
2023-11-10 15:00:00,183.61,183.96,183.58,183.92,15575.0,173.4312,173.7618,173.4028,173.724,15575.0
2023-11-10 15:10:00,183.95,183.96,183.64,183.93,12925.0,173.7523,173.7618,173.4595,173.7334,12925.0
2023-11-10 15:20:00,183.92,183.99,183.71,183.99,16497.0,173.724,173.7901,173.5256,173.7901,16497.0
2023-11-10 15:30:00,184.0,184.08,183.72,183.72,34465.0,173.7995,173.8751,173.5351,173.5351,34465.0
2023-11-10 15:40:00,183.8,184.12,183.7,184.08,63193.0,173.6106,173.9129,173.5162,173.8751,63193.0
2023-11-10 15:50:00,184.08,184.55,183.71,183.79,144974.0,173.8751,174.3191,173.5256,173.6012,144974.0
2023-11-13 09:30:00,182.24,182.47,181.03,181.53,35111.0,172.1371,172.3544,170.9942,171.4665,35111.0
2023-11-13 09:40:00,181.53,182.5,181.41,182.47,9719.0,171.4665,172.3827,171.3531,172.3544,9719.0
2023-11-13 09:50:00,182.5,183.26,182.41,182.88,19642.0,172.3827,173.1006,172.2977,172.7416,19642.0
2023-11-13 10:00:00,182.81,183.14,182.27,182.96,36162.0,172.6755,172.9872,172.1655,172.8172,36162.0
2023-11-13 10:10:00,182.83,183.24,182.71,183.0,34007.0,172.6944,173.0817,172.5811,172.855,34007.0
2023-11-13 10:20:00,183.1,183.79,183.1,183.72,30440.0,172.9494,173.6012,172.9494,173.5351,30440.0
2023-11-13 10:30:00,183.75,184.12,183.64,183.96,24803.0,173.5634,173.9129,173.4595,173.7618,24803.0
2023-11-13 10:40:00,183.96,184.14,183.86,183.99,15976.0,173.7618,173.9318,173.6673,173.7901,15976.0
2023-11-13 10:50:00,184.1,184.62,184.1,184.18,31576.0,173.894,174.3852,173.894,173.9696,31576.0
2023-11-13 11:00:00,184.2,184.65,184.01,184.01,12387.0,173.9885,174.4135,173.809,173.809,12387.0
2023-11-13 11:10:00,184.07,184.67,184.06,184.62,21398.0,173.8657,174.4324,173.8562,174.3852,21398.0
2023-11-13 11:20:00,184.57,184.85,184.42,184.69,6394.0,174.3379,174.6024,174.1963,174.4513,6394.0
2023-11-13 11:30:00,184.63,185.09,184.63,184.96,16697.0,174.3946,174.8291,174.3946,174.7063,16697.0
2023-11-13 11:40:00,184.94,185.28,184.9,185.22,15882.0,174.6874,175.0086,174.6497,174.9519,15882.0
2023-11-13 11:50:00,185.17,185.21,184.94,185.03,34168.0,174.9047,174.9425,174.6874,174.7724,34168.0
2023-11-13 12:00:00,185.03,185.15,184.3,184.37,6239.0,174.7724,174.8858,174.0829,174.149,6239.0
2023-11-13 12:10:00,184.3,184.6,184.13,184.53,11172.0,174.0829,174.3663,173.9223,174.3002,11172.0
2023-11-13 12:20:00,184.48,185.06,184.3,184.48,24202.0,174.2529,174.8008,174.0829,174.2529,24202.0
2023-11-13 12:30:00,184.46,184.53,184.12,184.31,10875.0,174.234,174.3002,173.9129,174.0924,10875.0
2023-11-13 12:40:00,184.36,184.45,184.21,184.36,7700.0,174.1396,174.2246,173.9979,174.1396,7700.0
2023-11-13 12:50:00,184.36,184.47,184.08,184.47,13620.0,174.1396,174.2435,173.8751,174.2435,13620.0
2023-11-13 13:00:00,184.5,184.51,184.3,184.31,8008.0,174.2718,174.2813,174.0829,174.0924,8008.0
2023-11-13 13:10:00,184.36,184.53,184.17,184.41,10303.0,174.1396,174.3002,173.9601,174.1868,10303.0
2023-11-13 13:20:00,184.37,184.51,184.12,184.24,6756.0,174.149,174.2813,173.9129,174.0262,6756.0
2023-11-13 13:30:00,184.18,184.2,183.87,184.08,10481.0,173.9696,173.9885,173.6768,173.8751,10481.0
2023-11-13 13:40:00,184.09,184.49,184.04,184.41,8353.0,173.8846,174.2624,173.8373,174.1868,8353.0
2023-11-13 13:50:00,184.41,184.43,184.0,184.09,6272.0,174.1868,174.2057,173.7995,173.8846,6272.0
2023-11-13 14:00:00,184.07,184.25,184.0,184.25,20541.0,173.8657,174.0357,173.7995,174.0357,20541.0
2023-11-13 14:10:00,184.22,184.22,183.72,183.75,23899.0,174.0074,174.0074,173.5351,173.5634,23899.0
2023-11-13 14:20:00,183.71,184.23,183.63,184.22,8392.0,173.5256,174.0168,173.4501,174.0074,8392.0
2023-11-13 14:30:00,184.23,184.53,184.2,184.27,15580.0,174.0168,174.3002,173.9885,174.0546,15580.0
2023-11-13 14:40:00,184.22,184.52,184.22,184.41,4425.0,174.0074,174.2907,174.0074,174.1868,4425.0
2023-11-13 14:50:00,184.43,184.43,184.2,184.31,10006.0,174.2057,174.2057,173.9885,174.0924,10006.0
2023-11-13 15:00:00,184.32,184.8,184.24,184.8,11895.0,174.1018,174.5552,174.0262,174.5552,11895.0
2023-11-13 15:10:00,184.82,184.83,184.54,184.69,23182.0,174.5741,174.5835,174.3096,174.4513,23182.0
2023-11-13 15:20:00,184.74,184.77,184.59,184.59,10434.0,174.4985,174.5269,174.3568,174.3568,10434.0
2023-11-13 15:30:00,184.64,184.77,184.27,184.31,18928.0,174.4041,174.5269,174.0546,174.0924,18928.0
2023-11-13 15:40:00,184.29,184.35,183.95,184.01,30802.0,174.0735,174.1301,173.7523,173.809,30802.0
2023-11-13 15:50:00,183.94,183.96,183.51,183.62,132174.0,173.7429,173.7618,173.3367,173.4406,132174.0
2023-11-14 09:30:00,192.96,195.98,190.89,192.28,133540.0,182.2628,185.1154,180.3076,181.6205,133540.0
2023-11-14 09:40:00,192.05,193.17,191.25,192.73,37857.0,181.4033,182.4612,180.6476,182.0456,37857.0
2023-11-14 09:50:00,192.5,193.25,191.99,192.67,150931.0,181.8283,182.5368,181.3466,181.9889,150931.0
2023-11-14 10:00:00,192.6,193.91,192.49,193.6,50494.0,181.9228,183.1602,181.8189,182.8673,50494.0
2023-11-14 10:10:00,193.58,193.88,192.81,192.86,30330.0,182.8485,183.1318,182.1211,182.1684,30330.0
2023-11-14 10:20:00,192.76,193.33,192.45,193.33,25805.0,182.0739,182.6123,181.7811,182.6123,25805.0
2023-11-14 10:30:00,193.29,193.88,193.12,193.81,23924.0,182.5745,183.1318,182.414,183.0657,23924.0
2023-11-14 10:40:00,193.78,194.44,193.73,194.28,38609.0,183.0374,183.6608,182.9901,183.5097,38609.0
2023-11-14 10:50:00,194.34,194.78,194.05,194.63,72701.0,183.5663,183.9819,183.2924,183.8402,72701.0
2023-11-14 11:00:00,194.7,195.16,194.52,194.93,47972.0,183.9064,184.3409,183.7363,184.1236,47972.0
2023-11-14 11:10:00,194.93,195.38,194.7,194.86,30015.0,184.1236,184.5487,183.9064,184.0575,30015.0
2023-11-14 11:20:00,194.78,195.28,194.56,195.02,36554.0,183.9819,184.4542,183.7741,184.2086,36554.0
2023-11-14 11:30:00,195.0,195.13,194.04,194.21,29739.0,184.1897,184.3125,183.283,183.4435,29739.0
2023-11-14 11:40:00,194.27,194.62,193.8,194.33,25660.0,183.5002,183.8308,183.0563,183.5569,25660.0
2023-11-14 11:50:00,194.26,194.45,193.29,193.3,16061.0,183.4908,183.6702,182.5745,182.584,16061.0
2023-11-14 12:00:00,193.31,193.32,192.43,192.65,22797.0,182.5934,182.6029,181.7622,181.97,22797.0
2023-11-14 12:10:00,192.73,193.14,192.67,192.96,12591.0,182.0456,182.4329,181.9889,182.2628,12591.0
2023-11-14 12:20:00,192.99,193.32,192.86,193.05,17518.0,182.2912,182.6029,182.1684,182.3478,17518.0
2023-11-14 12:30:00,193.02,193.38,192.85,192.85,8935.0,182.3195,182.6595,182.1589,182.1589,8935.0
2023-11-14 12:40:00,192.82,193.0,192.47,192.77,10451.0,182.1306,182.3006,181.8,182.0834,10451.0
2023-11-14 12:50:00,192.71,192.76,192.05,192.16,26135.0,182.0267,182.0739,181.4033,181.5072,26135.0
2023-11-14 13:00:00,191.99,192.07,191.45,191.93,26190.0,181.3466,181.4222,180.8365,181.2899,26190.0
2023-11-14 13:10:00,191.87,191.98,191.44,191.51,17919.0,181.2333,181.3372,180.8271,180.8932,17919.0
2023-11-14 13:20:00,191.61,191.8,191.37,191.68,16863.0,180.9877,181.1671,180.761,181.0538,16863.0
2023-11-14 13:30:00,191.77,192.24,191.67,192.21,88599.0,181.1388,181.5827,181.0443,181.5544,88599.0
2023-11-14 13:40:00,192.23,192.55,192.09,192.47,14531.0,181.5733,181.8756,181.4411,181.8,14531.0
2023-11-14 13:50:00,192.46,193.13,192.32,192.77,79933.0,181.7905,182.4234,181.6583,182.0834,79933.0
2023-11-14 14:00:00,192.81,193.0,192.74,192.93,47538.0,182.1211,182.3006,182.055,182.2345,47538.0
2023-11-14 14:10:00,192.92,193.42,192.78,193.37,16469.0,182.225,182.6973,182.0928,182.6501,16469.0
2023-11-14 14:20:00,193.33,193.64,193.12,193.64,28959.0,182.6123,182.9051,182.414,182.9051,28959.0
2023-11-14 14:30:00,193.65,193.99,193.64,193.88,22713.0,182.9146,183.2357,182.9051,183.1318,22713.0
2023-11-14 14:40:00,193.82,193.97,193.6,193.68,19667.0,183.0752,183.2168,182.8673,182.9429,19667.0
2023-11-14 14:50:00,193.77,194.0,193.54,193.94,19656.0,183.0279,183.2452,182.8107,183.1885,19656.0
2023-11-14 15:00:00,194.05,194.5,193.92,194.36,23479.0,183.2924,183.7175,183.1696,183.5852,23479.0
2023-11-14 15:10:00,194.38,194.46,193.95,194.31,29331.0,183.6041,183.6797,183.1979,183.538,29331.0
2023-11-14 15:20:00,194.3,194.63,194.19,194.23,33826.0,183.5285,183.8402,183.4246,183.4624,33826.0
2023-11-14 15:30:00,194.25,194.25,193.8,194.04,60419.0,183.4813,183.4813,183.0563,183.283,60419.0
2023-11-14 15:40:00,194.04,194.29,193.86,193.87,100332.0,183.283,183.5191,183.1129,183.1224,100332.0
2023-11-14 15:50:00,193.81,194.38,193.59,194.21,184990.0,183.0657,183.6041,182.8579,183.4435,184990.0
2023-11-15 09:30:00,193.11,195.54,192.72,195.4,50285.0,182.4045,184.6998,182.0361,184.5676,50285.0
2023-11-15 09:40:00,195.45,197.28,195.03,197.28,38023.0,184.6148,186.3433,184.2181,186.3433,38023.0
2023-11-15 09:50:00,197.25,197.42,196.06,196.23,115388.0,186.315,186.4756,185.191,185.3515,115388.0
2023-11-15 10:00:00,196.23,197.22,196.14,197.22,48218.0,185.3515,186.2867,185.2665,186.2867,48218.0
2023-11-15 10:10:00,197.13,198.75,196.75,198.23,86093.0,186.2017,187.7318,185.8427,187.2407,86093.0
2023-11-15 10:20:00,198.23,198.37,196.83,196.84,86262.0,187.2407,187.3729,185.9183,185.9277,86262.0
2023-11-15 10:30:00,196.9,196.92,196.37,196.81,48860.0,185.9844,186.0033,185.4838,185.8994,48860.0
2023-11-15 10:40:00,196.85,197.29,196.8,197.22,47375.0,185.9372,186.3528,185.8899,186.2867,47375.0
2023-11-15 10:50:00,197.27,197.32,196.55,197.17,39773.0,186.3339,186.3811,185.6538,186.2394,39773.0
2023-11-15 11:00:00,197.25,197.5,196.91,197.03,46053.0,186.315,186.5511,185.9939,186.1072,46053.0
2023-11-15 11:10:00,197.07,197.35,196.91,197.28,46194.0,186.145,186.4095,185.9939,186.3433,46194.0
2023-11-15 11:20:00,197.22,197.83,197.18,197.76,41733.0,186.2867,186.8628,186.2489,186.7967,41733.0
2023-11-15 11:30:00,197.77,197.78,196.91,196.97,39008.0,186.8062,186.8156,185.9939,186.0505,39008.0
2023-11-15 11:40:00,196.81,197.16,196.33,197.08,22681.0,185.8994,186.23,185.446,186.1544,22681.0
2023-11-15 11:50:00,197.13,197.16,196.2,196.39,50586.0,186.2017,186.23,185.3232,185.5027,50586.0
2023-11-15 12:00:00,196.4,196.81,196.38,196.81,55642.0,185.5121,185.8994,185.4932,185.8994,55642.0
2023-11-15 12:10:00,196.82,197.09,196.5,196.78,38610.0,185.9088,186.1639,185.6066,185.8711,38610.0
2023-11-15 12:20:00,196.77,197.06,196.67,197.06,28532.0,185.8616,186.1355,185.7672,186.1355,28532.0
2023-11-15 12:30:00,197.0,197.29,196.99,197.28,21669.0,186.0789,186.3528,186.0694,186.3433,21669.0
2023-11-15 12:40:00,197.24,197.36,197.09,197.33,19134.0,186.3056,186.4189,186.1639,186.3906,19134.0
2023-11-15 12:50:00,197.28,197.37,196.99,197.1,35676.0,186.3433,186.4284,186.0694,186.1733,35676.0
2023-11-15 13:00:00,196.98,197.25,196.67,196.83,81757.0,186.06,186.315,185.7672,185.9183,81757.0
2023-11-15 13:10:00,196.82,196.99,196.52,196.74,26725.0,185.9088,186.0694,185.6255,185.8333,26725.0
2023-11-15 13:20:00,196.62,196.86,196.42,196.78,42249.0,185.7199,185.9466,185.531,185.8711,42249.0
2023-11-15 13:30:00,196.72,196.78,196.03,196.23,32202.0,185.8144,185.8711,185.1626,185.3515,32202.0
2023-11-15 13:40:00,196.22,196.67,196.04,196.59,27500.0,185.3421,185.7672,185.1721,185.6916,27500.0
2023-11-15 13:50:00,196.59,196.96,196.58,196.77,34044.0,185.6916,186.0411,185.6821,185.8616,34044.0
2023-11-15 14:00:00,196.77,197.43,196.76,197.17,43795.0,185.8616,186.485,185.8522,186.2394,43795.0
2023-11-15 14:10:00,197.16,197.25,196.92,197.13,20495.0,186.23,186.315,186.0033,186.2017,20495.0
2023-11-15 14:20:00,197.14,197.39,197.03,197.25,22453.0,186.2111,186.4472,186.1072,186.315,22453.0
2023-11-15 14:30:00,197.25,197.58,197.21,197.33,15550.0,186.315,186.6267,186.2772,186.3906,15550.0
2023-11-15 14:40:00,197.33,197.5,196.74,196.94,63650.0,186.3906,186.5511,185.8333,186.0222,63650.0
2023-11-15 14:50:00,196.85,197.29,196.71,197.22,31441.0,185.9372,186.3528,185.8049,186.2867,31441.0
2023-11-15 15:00:00,197.23,197.43,196.91,197.09,50398.0,186.2961,186.485,185.9939,186.1639,50398.0
2023-11-15 15:10:00,197.15,197.25,196.41,196.61,143007.0,186.2205,186.315,185.5216,185.7105,143007.0
2023-11-15 15:20:00,196.59,196.81,196.23,196.61,93508.0,185.6916,185.8994,185.3515,185.7105,93508.0
2023-11-15 15:30:00,196.62,196.82,195.84,196.36,163447.0,185.7199,185.9088,184.9832,185.4743,163447.0
2023-11-15 15:40:00,196.39,196.63,196.19,196.31,136325.0,185.5027,185.7294,185.3138,185.4271,136325.0
2023-11-15 15:50:00,196.31,196.35,195.71,195.88,356883.0,185.4271,185.4649,184.8604,185.021,356883.0
2023-11-16 09:30:00,196.8,198.48,196.0,196.57,77683.0,185.8899,187.4768,185.1343,185.6727,77683.0
2023-11-16 09:40:00,196.64,196.74,195.15,195.87,34823.0,185.7388,185.8333,184.3314,185.0115,34823.0
2023-11-16 09:50:00,195.95,196.36,195.78,196.0,21542.0,185.0871,185.4743,184.9265,185.1343,21542.0
2023-11-16 10:00:00,196.12,196.3,195.73,196.01,341547.0,185.2476,185.4177,184.8793,185.1437,341547.0
2023-11-16 10:10:00,196.14,196.36,195.81,195.95,123475.0,185.2665,185.4743,184.9548,185.0871,123475.0
2023-11-16 10:20:00,196.03,197.11,195.9,196.69,75187.0,185.1626,186.1828,185.0398,185.786,75187.0
2023-11-16 10:30:00,196.71,197.11,196.57,196.84,38881.0,185.8049,186.1828,185.6727,185.9277,38881.0
2023-11-16 10:40:00,196.84,197.24,196.53,196.89,20140.0,185.9277,186.3056,185.6349,185.975,20140.0
2023-11-16 10:50:00,196.89,197.51,196.72,197.44,17888.0,185.975,186.5606,185.8144,186.4945,17888.0
2023-11-16 11:00:00,197.41,198.12,197.41,198.08,38576.0,186.4661,187.1368,186.4661,187.099,38576.0
2023-11-16 11:10:00,198.06,198.54,198.01,198.25,83483.0,187.0801,187.5335,187.0329,187.2596,83483.0
2023-11-16 11:20:00,198.33,198.66,198.09,198.42,41248.0,187.3351,187.6468,187.1084,187.4201,41248.0
2023-11-16 11:30:00,198.42,198.73,198.14,198.5,41410.0,187.4201,187.713,187.1557,187.4957,41410.0
2023-11-16 11:40:00,198.5,199.25,198.11,199.24,42029.0,187.4957,188.2041,187.1273,188.1947,42029.0
2023-11-16 11:50:00,199.19,199.34,198.92,199.19,36352.0,188.1475,188.2891,187.8924,188.1475,36352.0
2023-11-16 12:00:00,199.19,199.32,198.79,199.09,16786.0,188.1475,188.2702,187.7696,188.053,16786.0
2023-11-16 12:10:00,199.11,199.24,198.89,199.07,24867.0,188.0719,188.1947,187.8641,188.0341,24867.0
2023-11-16 12:20:00,199.1,199.13,198.4,198.61,23218.0,188.0624,188.0908,187.4013,187.5996,23218.0
2023-11-16 12:30:00,198.69,198.81,198.43,198.66,13485.0,187.6752,187.7885,187.4296,187.6468,13485.0
2023-11-16 12:40:00,198.78,198.87,198.6,198.78,8691.0,187.7602,187.8452,187.5902,187.7602,8691.0
2023-11-16 12:50:00,198.84,199.24,198.77,199.18,20485.0,187.8169,188.1947,187.7507,188.138,20485.0
2023-11-16 13:00:00,199.18,199.22,198.96,199.11,13841.0,188.138,188.1758,187.9302,188.0719,13841.0
2023-11-16 13:10:00,199.09,199.57,198.98,199.34,22345.0,188.053,188.5064,187.9491,188.2891,22345.0
2023-11-16 13:20:00,199.32,199.53,199.18,199.34,17384.0,188.2702,188.4686,188.138,188.2891,17384.0
2023-11-16 13:30:00,199.32,199.42,199.1,199.31,11043.0,188.2702,188.3647,188.0624,188.2608,11043.0
2023-11-16 13:40:00,199.28,199.45,199.15,199.15,10140.0,188.2325,188.393,188.1097,188.1097,10140.0
2023-11-16 13:50:00,199.13,199.41,199.1,199.4,13969.0,188.0908,188.3553,188.0624,188.3458,13969.0
2023-11-16 14:00:00,199.44,199.51,199.26,199.45,12206.0,188.3836,188.4497,188.2136,188.393,12206.0
2023-11-16 14:10:00,199.45,199.5,199.08,199.43,21835.0,188.393,188.4403,188.0436,188.3741,21835.0
2023-11-16 14:20:00,199.44,199.5,199.39,199.47,11282.0,188.3836,188.4403,188.3364,188.4119,11282.0
2023-11-16 14:30:00,199.5,199.62,199.25,199.38,27220.0,188.4403,188.5536,188.2041,188.3269,27220.0
2023-11-16 14:40:00,199.42,199.66,199.37,199.39,15118.0,188.3647,188.5914,188.3175,188.3364,15118.0
2023-11-16 14:50:00,199.42,199.77,199.37,199.67,40187.0,188.3647,188.6953,188.3175,188.6008,40187.0
2023-11-16 15:00:00,199.72,199.85,199.42,199.42,21905.0,188.6481,188.7709,188.3647,188.3647,21905.0
2023-11-16 15:10:00,199.36,199.42,198.89,199.39,25333.0,188.308,188.3647,187.8641,188.3364,25333.0
2023-11-16 15:20:00,199.38,199.66,199.21,199.63,28846.0,188.3269,188.5914,188.1663,188.5631,28846.0
2023-11-16 15:30:00,199.63,199.64,199.15,199.27,45568.0,188.5631,188.5725,188.1097,188.223,45568.0
2023-11-16 15:40:00,199.19,199.67,199.12,199.3,118312.0,188.1475,188.6008,188.0813,188.2514,118312.0
2023-11-16 15:50:00,199.34,199.56,199.05,199.12,300452.0,188.2891,188.4969,188.0152,188.0813,300452.0
2023-11-17 09:30:00,200.12,200.12,198.3,199.78,110524.0,189.0259,189.0259,187.3068,188.7047,110524.0
2023-11-17 09:40:00,199.91,200.51,198.95,199.11,39446.0,188.8275,189.3943,187.9208,188.0719,39446.0
2023-11-17 09:50:00,199.04,200.25,198.77,199.95,33440.0,188.0058,189.1487,187.7507,188.8653,33440.0
2023-11-17 10:00:00,199.95,200.3,199.22,199.3,28430.0,188.8653,189.1959,188.1758,188.2514,28430.0
2023-11-17 10:10:00,199.21,199.98,198.85,199.55,27993.0,188.1663,188.8937,187.8263,188.4875,27993.0
2023-11-17 10:20:00,199.5,200.02,199.34,199.98,41998.0,188.4403,188.9314,188.2891,188.8937,41998.0
2023-11-17 10:30:00,199.83,199.96,199.38,199.75,42300.0,188.752,188.8748,188.3269,188.6764,42300.0
2023-11-17 10:40:00,199.74,200.03,199.47,199.5,39464.0,188.667,188.9409,188.4119,188.4403,39464.0
2023-11-17 10:50:00,199.59,199.69,199.29,199.4,42197.0,188.5253,188.6197,188.2419,188.3458,42197.0
2023-11-17 11:00:00,199.43,199.63,199.11,199.39,78275.0,188.3741,188.5631,188.0719,188.3364,78275.0
2023-11-17 11:10:00,199.3,199.43,198.78,199.0,45246.0,188.2514,188.3741,187.7602,187.968,45246.0
2023-11-17 11:20:00,199.04,199.42,198.85,198.88,26923.0,188.0058,188.3647,187.8263,187.8546,26923.0
2023-11-17 11:30:00,198.88,198.98,198.42,198.82,37446.0,187.8546,187.9491,187.4201,187.798,37446.0
2023-11-17 11:40:00,198.83,198.98,198.6,198.76,17293.0,187.8074,187.9491,187.5902,187.7413,17293.0
2023-11-17 11:50:00,198.81,199.04,198.6,198.77,180319.0,187.7885,188.0058,187.5902,187.7507,180319.0
2023-11-17 12:00:00,198.65,199.22,198.45,199.18,47385.0,187.6374,188.1758,187.4485,188.138,47385.0
2023-11-17 12:10:00,199.2,199.2,198.58,198.6,25111.0,188.1569,188.1569,187.5713,187.5902,25111.0
2023-11-17 12:20:00,198.52,198.63,198.19,198.2,21649.0,187.5146,187.6185,187.2029,187.2123,21649.0
2023-11-17 12:30:00,198.22,198.55,197.95,198.55,29281.0,187.2312,187.5429,186.9762,187.5429,29281.0
2023-11-17 12:40:00,198.51,198.98,198.5,198.98,16293.0,187.5052,187.9491,187.4957,187.9491,16293.0
2023-11-17 12:50:00,198.98,199.07,198.54,198.73,25541.0,187.9491,188.0341,187.5335,187.713,25541.0
2023-11-17 13:00:00,198.69,198.77,197.84,198.2,23096.0,187.6752,187.7507,186.8723,187.2123,23096.0
2023-11-17 13:10:00,198.17,198.26,197.86,198.09,13844.0,187.184,187.269,186.8912,187.1084,13844.0
2023-11-17 13:20:00,198.17,198.18,197.22,197.22,22253.0,187.184,187.1934,186.2867,186.2867,22253.0
2023-11-17 13:30:00,197.38,197.76,197.22,197.63,22751.0,186.4378,186.7967,186.2867,186.6739,22751.0
2023-11-17 13:40:00,197.63,197.68,197.34,197.45,15847.0,186.6739,186.7212,186.4,186.5039,15847.0
2023-11-17 13:50:00,197.45,197.63,197.21,197.55,19572.0,186.5039,186.6739,186.2772,186.5984,19572.0
2023-11-17 14:00:00,197.5,197.67,197.17,197.34,9268.0,186.5511,186.7117,186.2394,186.4,9268.0
2023-11-17 14:10:00,197.43,197.58,197.24,197.28,32100.0,186.485,186.6267,186.3056,186.3433,32100.0
2023-11-17 14:20:00,197.28,197.51,197.23,197.42,22307.0,186.3433,186.5606,186.2961,186.4756,22307.0
2023-11-17 14:30:00,197.41,197.85,197.33,197.43,8382.0,186.4661,186.8817,186.3906,186.485,8382.0
2023-11-17 14:40:00,197.48,197.48,197.23,197.28,8688.0,186.5323,186.5323,186.2961,186.3433,8688.0
2023-11-17 14:50:00,197.25,197.54,197.04,197.5,17749.0,186.315,186.5889,186.1166,186.5511,17749.0
2023-11-17 15:00:00,197.43,197.69,197.39,197.48,20999.0,186.485,186.7306,186.4472,186.5323,20999.0
2023-11-17 15:10:00,197.47,197.6,197.17,197.22,14591.0,186.5228,186.6456,186.2394,186.2867,14591.0
2023-11-17 15:20:00,197.26,197.55,197.26,197.52,14620.0,186.3244,186.5984,186.3244,186.57,14620.0
2023-11-17 15:30:00,197.57,197.96,197.4,197.45,36437.0,186.6173,186.9856,186.4567,186.5039,36437.0
2023-11-17 15:40:00,197.44,197.81,197.37,197.65,63289.0,186.4945,186.844,186.4284,186.6928,63289.0
2023-11-17 15:50:00,197.64,198.0,197.62,197.74,151791.0,186.6834,187.0234,186.6645,186.7778,151791.0
2023-11-20 09:30:00,197.45,197.45,195.34,195.92,47950.0,186.5039,186.5039,184.5109,185.0587,47950.0
2023-11-20 09:40:00,196.1,197.38,195.89,196.99,37844.0,185.2288,186.4378,185.0304,186.0694,37844.0
2023-11-20 09:50:00,196.99,197.73,196.95,197.73,49936.0,186.0694,186.7684,186.0316,186.7684,49936.0
2023-11-20 10:00:00,197.65,197.99,196.95,197.79,33653.0,186.6928,187.014,186.0316,186.8251,33653.0
2023-11-20 10:10:00,197.81,198.81,197.73,198.72,45002.0,186.844,187.7885,186.7684,187.7035,45002.0
2023-11-20 10:20:00,198.81,198.9,198.5,198.57,33216.0,187.7885,187.8735,187.4957,187.5618,33216.0
2023-11-20 10:30:00,198.56,198.58,197.89,197.89,21884.0,187.5524,187.5713,186.9195,186.9195,21884.0
2023-11-20 10:40:00,197.8,198.6,197.8,198.48,36289.0,186.8345,187.5902,186.8345,187.4768,36289.0
2023-11-20 10:50:00,198.39,198.59,197.89,198.26,39652.0,187.3918,187.5807,186.9195,187.269,39652.0
2023-11-20 11:00:00,198.38,198.64,198.05,198.44,37068.0,187.3824,187.6279,187.0707,187.439,37068.0
2023-11-20 11:10:00,198.44,198.6,198.14,198.26,21209.0,187.439,187.5902,187.1557,187.269,21209.0
2023-11-20 11:20:00,198.22,198.64,197.93,198.64,47577.0,187.2312,187.6279,186.9573,187.6279,47577.0
2023-11-20 11:30:00,198.64,199.07,198.35,198.49,31941.0,187.6279,188.0341,187.354,187.4863,31941.0
2023-11-20 11:40:00,198.49,198.68,198.05,198.32,22669.0,187.4863,187.6657,187.0707,187.3257,22669.0
2023-11-20 11:50:00,198.34,198.65,198.22,198.27,26856.0,187.3446,187.6374,187.2312,187.2785,26856.0
2023-11-20 12:00:00,198.3,198.51,197.95,197.95,12941.0,187.3068,187.5052,186.9762,186.9762,12941.0
2023-11-20 12:10:00,198.11,198.86,198.03,198.66,11499.0,187.1273,187.8357,187.0518,187.6468,11499.0
2023-11-20 12:20:00,198.76,198.76,198.22,198.36,16225.0,187.7413,187.7413,187.2312,187.3635,16225.0
2023-11-20 12:30:00,198.33,198.4,197.75,198.03,31876.0,187.3351,187.4013,186.7873,187.0518,31876.0
2023-11-20 12:40:00,198.05,198.27,197.85,198.11,10377.0,187.0707,187.2785,186.8817,187.1273,10377.0
2023-11-20 12:50:00,198.1,198.47,197.98,198.47,14081.0,187.1179,187.4674,187.0045,187.4674,14081.0
2023-11-20 13:00:00,198.49,198.83,198.48,198.56,12947.0,187.4863,187.8074,187.4768,187.5524,12947.0
2023-11-20 13:10:00,198.47,198.65,198.21,198.26,20153.0,187.4674,187.6374,187.2218,187.269,20153.0
2023-11-20 13:20:00,198.29,198.47,198.19,198.34,12135.0,187.2973,187.4674,187.2029,187.3446,12135.0
2023-11-20 13:30:00,198.34,198.54,198.21,198.5,10464.0,187.3446,187.5335,187.2218,187.4957,10464.0
2023-11-20 13:40:00,198.52,198.98,198.49,198.98,18615.0,187.5146,187.9491,187.4863,187.9491,18615.0
2023-11-20 13:50:00,198.94,198.98,198.68,198.82,27115.0,187.9113,187.9491,187.6657,187.798,27115.0
2023-11-20 14:00:00,198.82,199.07,198.79,198.93,19269.0,187.798,188.0341,187.7696,187.9019,19269.0
2023-11-20 14:10:00,198.93,199.0,198.8,198.89,15984.0,187.9019,187.968,187.7791,187.8641,15984.0
2023-11-20 14:20:00,198.94,199.2,198.89,199.2,20673.0,187.9113,188.1569,187.8641,188.1569,20673.0
2023-11-20 14:30:00,199.21,199.28,199.0,199.0,13646.0,188.1663,188.2325,187.968,187.968,13646.0
2023-11-20 14:40:00,199.06,199.37,199.03,199.27,13416.0,188.0247,188.3175,187.9963,188.223,13416.0
2023-11-20 14:50:00,199.32,199.34,199.17,199.34,20040.0,188.2702,188.2891,188.1286,188.2891,20040.0
2023-11-20 15:00:00,199.36,199.5,199.0,199.12,17547.0,188.308,188.4403,187.968,188.0813,17547.0
2023-11-20 15:10:00,199.11,199.45,199.06,199.31,20621.0,188.0719,188.393,188.0247,188.2608,20621.0
2023-11-20 15:20:00,199.27,199.55,199.13,199.39,20124.0,188.223,188.4875,188.0908,188.3364,20124.0
2023-11-20 15:30:00,199.34,199.6,199.32,199.58,27296.0,188.2891,188.5347,188.2702,188.5158,27296.0
2023-11-20 15:40:00,199.55,199.8,199.5,199.69,59361.0,188.4875,188.7236,188.4403,188.6197,59361.0
2023-11-20 15:50:00,199.65,199.8,199.44,199.74,145136.0,188.582,188.7236,188.3836,188.667,145136.0
2023-11-21 09:30:00,199.56,199.56,198.74,199.15,53121.0,188.4969,188.4969,187.7224,188.1097,53121.0
2023-11-21 09:40:00,199.24,199.57,198.59,199.13,30403.0,188.1947,188.5064,187.5807,188.0908,30403.0
2023-11-21 09:50:00,199.04,199.17,198.65,198.93,25450.0,188.0058,188.1286,187.6374,187.9019,25450.0
2023-11-21 10:00:00,198.84,199.15,198.64,198.89,21704.0,187.8169,188.1097,187.6279,187.8641,21704.0
2023-11-21 10:10:00,198.89,199.03,198.42,198.63,27567.0,187.8641,187.9963,187.4201,187.6185,27567.0
2023-11-21 10:20:00,198.65,198.71,198.12,198.5,24387.0,187.6374,187.6941,187.1368,187.4957,24387.0
2023-11-21 10:30:00,198.69,199.01,198.43,198.89,14555.0,187.6752,187.9774,187.4296,187.8641,14555.0
2023-11-21 10:40:00,198.9,199.24,198.7,198.85,26925.0,187.8735,188.1947,187.6846,187.8263,26925.0
2023-11-21 10:50:00,198.73,198.94,198.57,198.6,28698.0,187.713,187.9113,187.5618,187.5902,28698.0
2023-11-21 11:00:00,198.6,198.67,198.03,198.13,20158.0,187.5902,187.6563,187.0518,187.1462,20158.0
2023-11-21 11:10:00,198.21,198.21,197.63,197.95,23889.0,187.2218,187.2218,186.6739,186.9762,23889.0
2023-11-21 11:20:00,197.95,198.21,197.79,197.99,16779.0,186.9762,187.2218,186.8251,187.014,16779.0
2023-11-21 11:30:00,198.0,198.09,197.6,197.82,42733.0,187.0234,187.1084,186.6456,186.8534,42733.0
2023-11-21 11:40:00,197.83,197.83,197.52,197.73,18868.0,186.8628,186.8628,186.57,186.7684,18868.0
2023-11-21 11:50:00,197.75,197.91,197.41,197.41,22377.0,186.7873,186.9384,186.4661,186.4661,22377.0
2023-11-21 12:00:00,197.41,197.55,197.18,197.41,17749.0,186.4661,186.5984,186.2489,186.4661,17749.0
2023-11-21 12:10:00,197.56,197.59,197.13,197.29,10632.0,186.6078,186.6362,186.2017,186.3528,10632.0
2023-11-21 12:20:00,197.31,197.72,197.27,197.66,16834.0,186.3717,186.7589,186.3339,186.7023,16834.0
2023-11-21 12:30:00,197.62,197.79,197.43,197.75,9151.0,186.6645,186.8251,186.485,186.7873,9151.0
2023-11-21 12:40:00,197.72,197.99,197.55,197.95,10185.0,186.7589,187.014,186.5984,186.9762,10185.0
2023-11-21 12:50:00,197.88,198.12,197.86,198.06,51627.0,186.9101,187.1368,186.8912,187.0801,51627.0
2023-11-21 13:00:00,197.98,198.05,197.61,197.65,52811.0,187.0045,187.0707,186.655,186.6928,52811.0
2023-11-21 13:10:00,197.68,197.69,197.16,197.3,13503.0,186.7212,186.7306,186.23,186.3622,13503.0
2023-11-21 13:20:00,197.3,197.61,197.3,197.55,13533.0,186.3622,186.655,186.3622,186.5984,13533.0
2023-11-21 13:30:00,197.58,197.7,197.46,197.53,10314.0,186.6267,186.7401,186.5134,186.5795,10314.0
2023-11-21 13:40:00,197.58,197.84,197.56,197.74,24260.0,186.6267,186.8723,186.6078,186.7778,24260.0
2023-11-21 13:50:00,197.74,197.77,197.59,197.63,26434.0,186.7778,186.8062,186.6362,186.6739,26434.0
2023-11-21 14:00:00,197.65,197.9,197.47,197.82,17921.0,186.6928,186.929,186.5228,186.8534,17921.0
2023-11-21 14:10:00,197.83,197.83,197.31,197.39,14384.0,186.8628,186.8628,186.3717,186.4472,14384.0
2023-11-21 14:20:00,197.34,197.34,196.88,196.99,15765.0,186.4,186.4,185.9655,186.0694,15765.0
2023-11-21 14:30:00,196.99,197.16,196.82,196.92,19242.0,186.0694,186.23,185.9088,186.0033,19242.0
2023-11-21 14:40:00,196.9,197.25,196.84,197.23,29474.0,185.9844,186.315,185.9277,186.2961,29474.0
2023-11-21 14:50:00,197.23,197.5,197.23,197.48,7474.0,186.2961,186.5511,186.2961,186.5323,7474.0
2023-11-21 15:00:00,197.48,197.66,197.37,197.38,8540.0,186.5323,186.7023,186.4284,186.4378,8540.0
2023-11-21 15:10:00,197.43,197.56,197.33,197.41,15951.0,186.485,186.6078,186.3906,186.4661,15951.0
2023-11-21 15:20:00,197.42,197.42,197.06,197.24,17992.0,186.4756,186.4756,186.1355,186.3056,17992.0
2023-11-21 15:30:00,197.2,197.37,197.15,197.19,23297.0,186.2678,186.4284,186.2205,186.2583,23297.0
2023-11-21 15:40:00,197.22,197.55,197.15,197.47,36800.0,186.2867,186.5984,186.2205,186.5228,36800.0
2023-11-21 15:50:00,197.44,197.73,197.26,197.48,138493.0,186.4945,186.7684,186.3244,186.5323,138493.0
2023-11-22 09:30:00,200.18,200.58,198.41,200.06,58915.0,189.0826,189.4604,187.4107,188.9692,58915.0
2023-11-22 09:40:00,200.04,200.17,199.1,199.27,15518.0,188.9503,189.0731,188.0624,188.223,15518.0
2023-11-22 09:50:00,199.27,199.36,198.38,198.94,47468.0,188.223,188.308,187.3824,187.9113,47468.0
2023-11-22 10:00:00,199.08,199.14,198.39,199.02,19779.0,188.0436,188.1002,187.3918,187.9869,19779.0
2023-11-22 10:10:00,198.77,199.69,198.77,199.22,10296.0,187.7507,188.6197,187.7507,188.1758,10296.0
2023-11-22 10:20:00,199.28,199.88,199.22,199.61,14941.0,188.2325,188.7992,188.1758,188.5442,14941.0
2023-11-22 10:30:00,199.61,199.71,199.27,199.41,15196.0,188.5442,188.6386,188.223,188.3553,15196.0
2023-11-22 10:40:00,199.54,199.54,198.85,198.89,5329.0,188.4781,188.4781,187.8263,187.8641,5329.0
2023-11-22 10:50:00,198.98,199.12,198.94,199.0,20582.0,187.9491,188.0813,187.9113,187.968,20582.0
2023-11-22 11:00:00,199.0,199.0,198.41,198.84,17419.0,187.968,187.968,187.4107,187.8169,17419.0
2023-11-22 11:10:00,198.71,199.32,198.71,199.1,15145.0,187.6941,188.2702,187.6941,188.0624,15145.0
2023-11-22 11:20:00,199.13,199.21,198.64,198.9,15175.0,188.0908,188.1663,187.6279,187.8735,15175.0
2023-11-22 11:30:00,198.91,199.14,198.73,198.74,6195.0,187.883,188.1002,187.713,187.7224,6195.0
2023-11-22 11:40:00,198.68,198.86,198.56,198.72,6815.0,187.6657,187.8357,187.5524,187.7035,6815.0
2023-11-22 11:50:00,198.85,199.2,198.77,199.11,5597.0,187.8263,188.1569,187.7507,188.0719,5597.0
2023-11-22 12:00:00,199.13,199.2,198.75,198.89,7420.0,188.0908,188.1569,187.7318,187.8641,7420.0
2023-11-22 12:10:00,198.87,198.91,198.46,198.47,34326.0,187.8452,187.883,187.4579,187.4674,34326.0
2023-11-22 12:20:00,198.54,198.78,198.49,198.68,14559.0,187.5335,187.7602,187.4863,187.6657,14559.0
2023-11-22 12:30:00,198.69,198.7,198.2,198.2,17689.0,187.6752,187.6846,187.2123,187.2123,17689.0
2023-11-22 12:40:00,198.24,198.24,197.86,197.86,8212.0,187.2501,187.2501,186.8912,186.8912,8212.0
2023-11-22 12:50:00,198.0,198.41,197.86,198.12,5630.0,187.0234,187.4107,186.8912,187.1368,5630.0
2023-11-22 13:00:00,198.22,198.38,198.18,198.38,10761.0,187.2312,187.3824,187.1934,187.3824,10761.0
2023-11-22 13:10:00,198.38,198.38,198.07,198.31,13414.0,187.3824,187.3824,187.0895,187.3162,13414.0
2023-11-22 13:20:00,198.24,198.3,197.96,198.22,11390.0,187.2501,187.3068,186.9856,187.2312,11390.0
2023-11-22 13:30:00,198.2,198.34,197.91,198.04,18007.0,187.2123,187.3446,186.9384,187.0612,18007.0
2023-11-22 13:40:00,198.03,198.12,197.83,197.98,40937.0,187.0518,187.1368,186.8628,187.0045,40937.0
2023-11-22 13:50:00,198.02,198.29,197.96,198.06,14393.0,187.0423,187.2973,186.9856,187.0801,14393.0
2023-11-22 14:00:00,198.0,198.47,198.0,198.34,9399.0,187.0234,187.4674,187.0234,187.3446,9399.0
2023-11-22 14:10:00,198.35,198.49,198.11,198.28,7898.0,187.354,187.4863,187.1273,187.2879,7898.0
2023-11-22 14:20:00,198.23,198.65,198.2,198.62,9576.0,187.2407,187.6374,187.2123,187.6091,9576.0
2023-11-22 14:30:00,198.57,198.79,198.11,198.15,26358.0,187.5618,187.7696,187.1273,187.1651,26358.0
2023-11-22 14:40:00,198.22,198.56,198.02,198.54,11550.0,187.2312,187.5524,187.0423,187.5335,11550.0
2023-11-22 14:50:00,198.55,198.63,198.35,198.46,9020.0,187.5429,187.6185,187.354,187.4579,9020.0
2023-11-22 15:00:00,198.38,198.65,198.35,198.49,15131.0,187.3824,187.6374,187.354,187.4863,15131.0
2023-11-22 15:10:00,198.44,198.84,198.34,198.79,15640.0,187.439,187.8169,187.3446,187.7696,15640.0
2023-11-22 15:20:00,198.81,199.01,198.6,198.98,18042.0,187.7885,187.9774,187.5902,187.9491,18042.0
2023-11-22 15:30:00,199.02,199.08,198.72,199.07,15868.0,187.9869,188.0436,187.7035,188.0341,15868.0
2023-11-22 15:40:00,199.09,199.09,198.75,198.75,21285.0,188.053,188.053,187.7318,187.7318,21285.0
2023-11-22 15:50:00,198.73,198.97,198.68,198.68,88037.0,187.713,187.9397,187.6657,187.6657,88037.0
2023-11-24 09:30:00,197.99,198.3,196.4,197.37,41312.0,187.014,187.3068,185.5121,186.4284,41312.0
2023-11-24 09:40:00,197.44,198.31,197.44,197.81,10264.0,186.4945,187.3162,186.4945,186.844,10264.0
2023-11-24 09:50:00,197.98,198.71,197.89,198.07,31611.0,187.0045,187.6941,186.9195,187.0895,31611.0
2023-11-24 10:00:00,198.2,198.32,197.69,197.83,29616.0,187.2123,187.3257,186.7306,186.8628,29616.0
2023-11-24 10:10:00,197.85,198.61,197.85,198.6,9836.0,186.8817,187.5996,186.8817,187.5902,9836.0
2023-11-24 10:20:00,198.54,198.83,198.2,198.78,8826.0,187.5335,187.8074,187.2123,187.7602,8826.0
2023-11-24 10:30:00,198.79,198.92,198.66,198.66,7000.0,187.7696,187.8924,187.6468,187.6468,7000.0
2023-11-24 10:40:00,198.65,199.24,198.57,198.94,21028.0,187.6374,188.1947,187.5618,187.9113,21028.0
2023-11-24 10:50:00,198.89,199.14,198.57,199.14,5230.0,187.8641,188.1002,187.5618,188.1002,5230.0
2023-11-24 11:00:00,198.99,199.11,198.65,198.76,9665.0,187.9585,188.0719,187.6374,187.7413,9665.0
2023-11-24 11:10:00,198.83,199.15,198.76,198.84,9716.0,187.8074,188.1097,187.7413,187.8169,9716.0
2023-11-24 11:20:00,198.83,198.87,198.44,198.62,12385.0,187.8074,187.8452,187.439,187.6091,12385.0
2023-11-24 11:30:00,198.67,198.83,198.56,198.7,6292.0,187.6563,187.8074,187.5524,187.6846,6292.0
2023-11-24 11:40:00,198.82,198.9,198.5,198.71,10270.0,187.798,187.8735,187.4957,187.6941,10270.0
2023-11-24 11:50:00,198.74,198.9,198.67,198.76,6409.0,187.7224,187.8735,187.6563,187.7413,6409.0
2023-11-24 12:00:00,198.74,199.01,198.7,198.94,8583.0,187.7224,187.9774,187.6846,187.9113,8583.0
2023-11-24 12:10:00,198.99,199.21,198.9,199.01,7093.0,187.9585,188.1663,187.8735,187.9774,7093.0
2023-11-24 12:20:00,198.99,199.05,198.83,199.02,9057.0,187.9585,188.0152,187.8074,187.9869,9057.0
2023-11-24 12:30:00,199.05,199.07,198.46,198.71,28217.0,188.0152,188.0341,187.4579,187.6941,28217.0
2023-11-24 12:40:00,198.78,199.0,198.7,198.88,14655.0,187.7602,187.968,187.6846,187.8546,14655.0
2023-11-24 12:50:00,198.84,199.33,198.79,199.33,39947.0,187.8169,188.2797,187.7696,188.2797,39947.0
2023-11-27 09:30:00,200.48,200.59,199.02,200.11,63024.0,189.3659,189.4698,187.9869,189.0165,63024.0
2023-11-27 09:40:00,200.01,201.23,199.47,201.05,21047.0,188.922,190.0744,188.4119,189.9043,21047.0
2023-11-27 09:50:00,201.04,201.28,200.62,201.27,54067.0,189.8949,190.1216,189.4982,190.1121,54067.0
2023-11-27 10:00:00,201.18,202.09,201.18,201.9,33352.0,190.0271,190.8867,190.0271,190.7072,33352.0
2023-11-27 10:10:00,201.95,201.98,201.18,201.58,25511.0,190.7544,190.7828,190.0271,190.405,25511.0
2023-11-27 10:20:00,201.56,201.73,201.15,201.31,29862.0,190.3861,190.5466,189.9988,190.1499,29862.0
2023-11-27 10:30:00,201.26,201.4,200.88,201.11,72763.0,190.1027,190.2349,189.7438,189.961,72763.0
2023-11-27 10:40:00,201.06,201.5,200.96,201.3,45783.0,189.9138,190.3294,189.8193,190.1405,45783.0
2023-11-27 10:50:00,201.25,201.79,201.19,201.77,36471.0,190.0933,190.6033,190.0366,190.5844,36471.0
2023-11-27 11:00:00,201.71,202.19,201.53,202.03,58138.0,190.5278,190.9811,190.3577,190.83,58138.0
2023-11-27 11:10:00,201.97,202.32,201.87,202.26,35156.0,190.7733,191.1039,190.6789,191.0473,35156.0
2023-11-27 11:20:00,202.28,202.47,202.09,202.28,31893.0,191.0662,191.2456,190.8867,191.0662,31893.0
2023-11-27 11:30:00,202.22,202.4,201.79,201.87,40207.0,191.0095,191.1795,190.6033,190.6789,40207.0
2023-11-27 11:40:00,201.86,202.06,201.77,202.03,23494.0,190.6694,190.8583,190.5844,190.83,23494.0
2023-11-27 11:50:00,201.99,202.2,201.4,201.55,30373.0,190.7922,190.9906,190.2349,190.3766,30373.0
2023-11-27 12:00:00,201.56,202.05,201.21,201.9,39085.0,190.3861,190.8489,190.0555,190.7072,39085.0
2023-11-27 12:10:00,201.88,202.21,201.86,202.1,12559.0,190.6883,191.0,190.6694,190.8961,12559.0
2023-11-27 12:20:00,202.07,202.18,201.77,202.18,13039.0,190.8678,190.9717,190.5844,190.9717,13039.0
2023-11-27 12:30:00,202.11,202.33,201.58,201.8,12025.0,190.9056,191.1134,190.405,190.6128,12025.0
2023-11-27 12:40:00,201.85,202.17,201.78,202.05,23276.0,190.66,190.9623,190.5939,190.8489,23276.0
2023-11-27 12:50:00,202.01,202.05,201.54,201.57,28256.0,190.8111,190.8489,190.3672,190.3955,28256.0
2023-11-27 13:00:00,201.57,201.61,201.17,201.31,11399.0,190.3955,190.4333,190.0177,190.1499,11399.0
2023-11-27 13:10:00,201.35,201.54,201.3,201.46,13588.0,190.1877,190.3672,190.1405,190.2916,13588.0
2023-11-27 13:20:00,201.39,201.88,201.35,201.88,21374.0,190.2255,190.6883,190.1877,190.6883,21374.0
2023-11-27 13:30:00,201.88,202.1,201.71,202.08,21534.0,190.6883,190.8961,190.5278,190.8772,21534.0
2023-11-27 13:40:00,202.12,202.52,202.1,202.45,19529.0,190.915,191.2928,190.8961,191.2267,19529.0
2023-11-27 13:50:00,202.47,202.84,202.46,202.61,21231.0,191.2456,191.5951,191.2362,191.3779,21231.0
2023-11-27 14:00:00,202.54,202.59,202.25,202.31,25751.0,191.3117,191.359,191.0378,191.0945,25751.0
2023-11-27 14:10:00,202.31,202.54,202.28,202.54,18179.0,191.0945,191.3117,191.0662,191.3117,18179.0
2023-11-27 14:20:00,202.43,202.73,202.38,202.7,19062.0,191.2078,191.4912,191.1606,191.4629,19062.0
2023-11-27 14:30:00,202.68,202.84,202.21,202.21,25520.0,191.444,191.5951,191.0,191.0,25520.0
2023-11-27 14:40:00,202.07,202.43,201.93,202.1,37833.0,190.8678,191.2078,190.7356,190.8961,37833.0
2023-11-27 14:50:00,202.09,202.55,202.07,202.53,32095.0,190.8867,191.3212,190.8678,191.3023,32095.0
2023-11-27 15:00:00,202.47,202.68,202.34,202.55,45493.0,191.2456,191.444,191.1228,191.3212,45493.0
2023-11-27 15:10:00,202.48,202.54,202.07,202.25,29440.0,191.2551,191.3117,190.8678,191.0378,29440.0
2023-11-27 15:20:00,202.19,202.34,202.07,202.26,20710.0,190.9811,191.1228,190.8678,191.0473,20710.0
2023-11-27 15:30:00,202.3,202.38,202.08,202.19,36152.0,191.085,191.1606,190.8772,190.9811,36152.0
2023-11-27 15:40:00,202.2,202.32,202.15,202.2,56720.0,190.9906,191.1039,190.9434,190.9906,56720.0
2023-11-27 15:50:00,202.24,202.24,201.11,201.25,171887.0,191.0284,191.0284,189.961,190.0933,171887.0
2023-11-28 09:30:00,200.78,201.78,200.52,201.53,90673.0,189.6493,190.5939,189.4037,190.3577,90673.0
2023-11-28 09:40:00,201.34,201.59,201.1,201.48,50193.0,190.1783,190.4144,189.9516,190.3105,50193.0
2023-11-28 09:50:00,201.52,202.45,201.24,202.0,27977.0,190.3483,191.2267,190.0838,190.8017,27977.0
2023-11-28 10:00:00,202.06,202.67,201.69,201.88,39402.0,190.8583,191.4345,190.5089,190.6883,39402.0
2023-11-28 10:10:00,201.93,202.52,201.92,202.22,17278.0,190.7356,191.2928,190.7261,191.0095,17278.0
2023-11-28 10:20:00,202.3,202.3,201.88,201.98,35577.0,191.085,191.085,190.6883,190.7828,35577.0
2023-11-28 10:30:00,201.99,203.0,201.98,202.78,27764.0,190.7922,191.7462,190.7828,191.5384,27764.0
2023-11-28 10:40:00,202.9,203.52,202.68,202.86,47518.0,191.6518,192.2374,191.444,191.614,47518.0
2023-11-28 10:50:00,202.8,203.23,202.62,203.21,23508.0,191.5573,191.9635,191.3873,191.9446,23508.0
2023-11-28 11:00:00,203.24,203.26,202.53,202.59,12594.0,191.9729,191.9918,191.3023,191.359,12594.0
2023-11-28 11:10:00,202.62,202.71,202.46,202.59,13069.0,191.3873,191.4723,191.2362,191.359,13069.0
2023-11-28 11:20:00,202.65,202.85,202.47,202.6,10828.0,191.4156,191.6046,191.2456,191.3684,10828.0
2023-11-28 11:30:00,202.59,202.76,202.48,202.56,13446.0,191.359,191.5195,191.2551,191.3306,13446.0
2023-11-28 11:40:00,202.6,202.84,202.49,202.65,24820.0,191.3684,191.5951,191.2645,191.4156,24820.0
2023-11-28 11:50:00,202.67,202.92,202.59,202.71,34348.0,191.4345,191.6707,191.359,191.4723,34348.0
2023-11-28 12:00:00,202.7,202.71,202.44,202.57,20150.0,191.4629,191.4723,191.2173,191.3401,20150.0
2023-11-28 12:10:00,202.6,202.65,202.36,202.42,27885.0,191.3684,191.4156,191.1417,191.1984,27885.0
2023-11-28 12:20:00,202.43,202.8,202.4,202.74,26319.0,191.2078,191.5573,191.1795,191.5007,26319.0
2023-11-28 12:30:00,202.7,202.88,202.4,202.85,60830.0,191.4629,191.6329,191.1795,191.6046,60830.0
2023-11-28 12:40:00,202.84,202.99,202.74,202.95,34235.0,191.5951,191.7368,191.5007,191.699,34235.0
2023-11-28 12:50:00,202.89,203.15,202.76,202.9,23071.0,191.6423,191.8879,191.5195,191.6518,23071.0
2023-11-28 13:00:00,202.9,203.0,202.47,202.89,32125.0,191.6518,191.7462,191.2456,191.6423,32125.0
2023-11-28 13:10:00,202.82,203.07,202.66,202.94,38103.0,191.5762,191.8124,191.4251,191.6896,38103.0
2023-11-28 13:20:00,203.0,203.24,202.86,203.24,15639.0,191.7462,191.9729,191.614,191.9729,15639.0
2023-11-28 13:30:00,203.25,203.26,203.08,203.18,10770.0,191.9824,191.9918,191.8218,191.9163,10770.0
2023-11-28 13:40:00,203.18,203.24,202.97,203.06,11982.0,191.9163,191.9729,191.7179,191.8029,11982.0
2023-11-28 13:50:00,203.12,203.12,202.71,202.83,20205.0,191.8596,191.8596,191.4723,191.5857,20205.0
2023-11-28 14:00:00,202.83,202.91,202.62,202.74,15294.0,191.5857,191.6612,191.3873,191.5007,15294.0
2023-11-28 14:10:00,202.8,202.9,202.72,202.8,16372.0,191.5573,191.6518,191.4818,191.5573,16372.0
2023-11-28 14:20:00,202.81,202.96,202.56,202.61,12580.0,191.5668,191.7085,191.3306,191.3779,12580.0
2023-11-28 14:30:00,202.61,202.99,202.61,202.9,18532.0,191.3779,191.7368,191.3779,191.6518,18532.0
2023-11-28 14:40:00,202.87,202.94,202.7,202.93,13771.0,191.6234,191.6896,191.4629,191.6801,13771.0
2023-11-28 14:50:00,202.93,203.26,202.92,203.07,34904.0,191.6801,191.9918,191.6707,191.8124,34904.0
2023-11-28 15:00:00,203.09,203.24,203.07,203.14,20353.0,191.8312,191.9729,191.8124,191.8785,20353.0
2023-11-28 15:10:00,203.2,203.23,203.08,203.2,21562.0,191.9352,191.9635,191.8218,191.9352,21562.0
2023-11-28 15:20:00,203.14,203.22,202.97,203.09,26436.0,191.8785,191.954,191.7179,191.8312,26436.0
2023-11-28 15:30:00,203.08,203.25,202.98,203.19,36520.0,191.8218,191.9824,191.7273,191.9257,36520.0
2023-11-28 15:40:00,203.2,203.51,203.11,203.42,52416.0,191.9352,192.228,191.8501,192.143,52416.0
2023-11-28 15:50:00,203.42,203.45,202.84,203.22,133705.0,192.143,192.1713,191.5951,191.954,133705.0
2023-11-29 09:30:00,205.0,206.27,203.99,205.99,108835.0,193.6354,194.835,192.6814,194.5705,108835.0
2023-11-29 09:40:00,205.99,206.41,205.49,206.08,66041.0,194.5705,194.9672,194.0982,194.6555,66041.0
2023-11-29 09:50:00,206.11,206.96,205.76,206.54,66597.0,194.6838,195.4867,194.3532,195.09,66597.0
2023-11-29 10:00:00,206.65,206.68,205.22,205.24,53434.0,195.1939,195.2222,193.8432,193.8621,53434.0
2023-11-29 10:10:00,205.25,205.88,205.0,205.59,35358.0,193.8715,194.4666,193.6354,194.1927,35358.0
2023-11-29 10:20:00,205.59,206.24,205.54,205.72,99845.0,194.1927,194.8066,194.1454,194.3154,99845.0
2023-11-29 10:30:00,205.71,206.67,205.71,206.64,103872.0,194.306,195.2128,194.306,195.1844,103872.0
2023-11-29 10:40:00,206.62,206.93,206.36,206.62,32798.0,195.1656,195.4584,194.92,195.1656,32798.0
2023-11-29 10:50:00,206.62,207.67,206.62,207.52,38850.0,195.1656,196.1573,195.1656,196.0157,38850.0
2023-11-29 11:00:00,207.56,207.8,206.88,207.43,53391.0,196.0534,196.2801,195.4111,195.9307,53391.0
2023-11-29 11:10:00,207.52,207.52,206.9,207.4,44259.0,196.0157,196.0157,195.43,195.9023,44259.0
2023-11-29 11:20:00,207.48,207.77,207.27,207.64,51447.0,195.9779,196.2518,195.7795,196.129,51447.0
2023-11-29 11:30:00,207.7,207.85,206.78,207.0,57458.0,196.1857,196.3274,195.3167,195.5245,57458.0
2023-11-29 11:40:00,207.03,207.36,206.84,207.28,27905.0,195.5528,195.8645,195.3734,195.789,27905.0
2023-11-29 11:50:00,207.2,207.51,207.03,207.46,24332.0,195.7134,196.0062,195.5528,195.959,24332.0
2023-11-29 12:00:00,207.46,207.63,207.21,207.57,28096.0,195.959,196.1196,195.7228,196.0629,28096.0
2023-11-29 12:10:00,207.61,207.67,207.31,207.41,30659.0,196.1007,196.1573,195.8173,195.9118,30659.0
2023-11-29 12:20:00,207.45,208.03,207.3,207.87,74361.0,195.9495,196.4974,195.8079,196.3463,74361.0
2023-11-29 12:30:00,207.84,207.91,207.45,207.45,20164.0,196.3179,196.384,195.9495,195.9495,20164.0
2023-11-29 12:40:00,207.55,207.84,207.4,207.81,25169.0,196.044,196.3179,195.9023,196.2896,25169.0
2023-11-29 12:50:00,207.84,208.54,207.72,208.5,25258.0,196.3179,196.9791,196.2046,196.9413,25258.0
2023-11-29 13:00:00,208.51,208.82,208.38,208.69,54614.0,196.9508,197.2436,196.828,197.1208,54614.0
2023-11-29 13:10:00,208.62,208.64,208.11,208.12,21531.0,197.0547,197.0736,196.573,196.5824,21531.0
2023-11-29 13:20:00,208.11,208.56,208.04,208.22,25327.0,196.573,196.998,196.5068,196.6769,25327.0
2023-11-29 13:30:00,208.24,208.33,207.86,208.03,51270.0,196.6957,196.7808,196.3368,196.4974,51270.0
2023-11-29 13:40:00,207.94,208.1,207.85,207.94,19481.0,196.4124,196.5635,196.3274,196.4124,19481.0
2023-11-29 13:50:00,207.97,208.16,207.55,208.0,39309.0,196.4407,196.6202,196.044,196.4691,39309.0
2023-11-29 14:00:00,208.0,208.27,207.94,208.24,37929.0,196.4691,196.7241,196.4124,196.6957,37929.0
2023-11-29 14:10:00,208.23,208.35,207.5,207.7,40173.0,196.6863,196.7996,195.9968,196.1857,40173.0
2023-11-29 14:20:00,207.62,208.15,207.6,208.02,17947.0,196.1101,196.6107,196.0912,196.4879,17947.0
2023-11-29 14:30:00,207.88,207.99,207.56,207.56,18971.0,196.3557,196.4596,196.0534,196.0534,18971.0
2023-11-29 14:40:00,207.75,207.88,207.5,207.77,14665.0,196.2329,196.3557,195.9968,196.2518,14665.0
2023-11-29 14:50:00,207.71,207.96,207.71,207.86,20858.0,196.1951,196.4313,196.1951,196.3368,20858.0
2023-11-29 15:00:00,207.91,208.1,207.68,207.76,29805.0,196.384,196.5635,196.1668,196.2424,29805.0
2023-11-29 15:10:00,207.75,207.87,207.4,207.51,28159.0,196.2329,196.3463,195.9023,196.0062,28159.0
2023-11-29 15:20:00,207.54,207.69,207.04,207.26,40375.0,196.0346,196.1762,195.5623,195.7701,40375.0
2023-11-29 15:30:00,207.26,207.34,206.91,206.98,41983.0,195.7701,195.8456,195.4395,195.5056,41983.0
2023-11-29 15:40:00,206.99,207.23,206.6,206.83,60441.0,195.515,195.7417,195.1467,195.3639,60441.0
2023-11-29 15:50:00,206.78,206.81,206.05,206.19,179762.0,195.3167,195.345,194.6272,194.7594,179762.0
2023-11-30 09:30:00,205.54,206.08,204.28,204.46,73726.0,194.1454,194.6555,192.9553,193.1253,73726.0
2023-11-30 09:40:00,204.48,206.46,204.48,206.14,31823.0,193.1442,195.0144,193.1442,194.7122,31823.0
2023-11-30 09:50:00,206.34,207.17,205.9,206.34,31745.0,194.9011,195.6851,194.4855,194.9011,31745.0
2023-11-30 10:00:00,206.34,206.54,206.06,206.14,29008.0,194.9011,195.09,194.6366,194.7122,29008.0
2023-11-30 10:10:00,206.05,206.45,205.85,206.19,52696.0,194.6272,195.005,194.4382,194.7594,52696.0
2023-11-30 10:20:00,206.2,206.82,206.2,206.81,36130.0,194.7688,195.3545,194.7688,195.345,36130.0
2023-11-30 10:30:00,206.82,207.21,206.5,206.61,35574.0,195.3545,195.7228,195.0522,195.1561,35574.0
2023-11-30 10:40:00,206.65,207.47,206.65,207.05,16299.0,195.1939,195.9684,195.1939,195.5717,16299.0
2023-11-30 10:50:00,207.17,208.5,207.15,208.5,32865.0,195.6851,196.9413,195.6662,196.9413,32865.0
2023-11-30 11:00:00,208.62,208.85,208.39,208.43,34281.0,197.0547,197.2719,196.8374,196.8752,34281.0
2023-11-30 11:10:00,208.51,208.61,207.12,207.12,52982.0,196.9508,197.0452,195.6378,195.6378,52982.0
2023-11-30 11:20:00,207.13,207.52,206.94,207.14,12769.0,195.6473,196.0157,195.4678,195.6567,12769.0
2023-11-30 11:30:00,207.19,207.58,207.17,207.34,17857.0,195.704,196.0723,195.6851,195.8456,17857.0
2023-11-30 11:40:00,207.3,207.3,206.5,206.67,23745.0,195.8079,195.8079,195.0522,195.2128,23745.0
2023-11-30 11:50:00,206.65,207.26,206.54,207.19,16542.0,195.1939,195.7701,195.09,195.704,16542.0
2023-11-30 12:00:00,207.19,207.27,206.97,207.21,14675.0,195.704,195.7795,195.4962,195.7228,14675.0
2023-11-30 12:10:00,207.14,207.3,206.99,207.1,11621.0,195.6567,195.8079,195.515,195.6189,11621.0
2023-11-30 12:20:00,207.02,207.14,206.8,206.97,9698.0,195.5434,195.6567,195.3356,195.4962,9698.0
2023-11-30 12:30:00,207.03,207.24,206.97,207.2,9846.0,195.5528,195.7512,195.4962,195.7134,9846.0
2023-11-30 12:40:00,207.16,207.44,207.04,207.16,17090.0,195.6756,195.9401,195.5623,195.6756,17090.0
2023-11-30 12:50:00,207.11,207.2,206.95,207.13,37650.0,195.6284,195.7134,195.4773,195.6473,37650.0
2023-11-30 13:00:00,207.14,207.22,206.67,206.96,66403.0,195.6567,195.7323,195.2128,195.4867,66403.0
2023-11-30 13:10:00,206.95,208.04,206.95,208.02,19581.0,195.4773,196.5068,195.4773,196.4879,19581.0
2023-11-30 13:20:00,207.99,208.29,207.77,207.81,14391.0,196.4596,196.743,196.2518,196.2896,14391.0
2023-11-30 13:30:00,207.85,208.63,207.77,208.47,18996.0,196.3274,197.0641,196.2518,196.913,18996.0
2023-11-30 13:40:00,208.47,208.49,208.07,208.13,23506.0,196.913,196.9319,196.5352,196.5918,23506.0
2023-11-30 13:50:00,208.1,208.23,207.88,207.98,37409.0,196.5635,196.6863,196.3557,196.4502,37409.0
2023-11-30 14:00:00,207.96,208.41,207.92,208.19,28309.0,196.4313,196.8563,196.3935,196.6485,28309.0
2023-11-30 14:10:00,208.14,208.39,208.03,208.03,25467.0,196.6013,196.8374,196.4974,196.4974,25467.0
2023-11-30 14:20:00,208.03,208.05,207.87,207.93,44064.0,196.4974,196.5163,196.3463,196.4029,44064.0
2023-11-30 14:30:00,207.93,208.16,207.89,207.92,28710.0,196.4029,196.6202,196.3652,196.3935,28710.0
2023-11-30 14:40:00,207.92,208.06,207.74,207.92,21478.0,196.3935,196.5257,196.2235,196.3935,21478.0
2023-11-30 14:50:00,207.87,207.94,207.68,207.87,14597.0,196.3463,196.4124,196.1668,196.3463,14597.0
2023-11-30 15:00:00,207.82,207.82,207.27,207.38,26488.0,196.299,196.299,195.7795,195.8834,26488.0
2023-11-30 15:10:00,207.42,207.54,207.28,207.5,19818.0,195.9212,196.0346,195.789,195.9968,19818.0
2023-11-30 15:20:00,207.51,207.52,207.17,207.35,22156.0,196.0062,196.0157,195.6851,195.8551,22156.0
2023-11-30 15:30:00,207.35,207.8,207.26,207.7,31346.0,195.8551,196.2801,195.7701,196.1857,31346.0
2023-11-30 15:40:00,207.74,208.23,207.74,207.94,61168.0,196.2235,196.6863,196.2235,196.4124,61168.0
2023-11-30 15:50:00,207.91,208.96,207.88,208.72,208759.0,196.384,197.3758,196.3557,197.1491,208759.0
2023-12-01 09:30:00,208.4,208.4,206.59,206.64,63373.0,196.8469,196.8469,195.1372,195.1844,63373.0
2023-12-01 09:40:00,206.5,207.65,206.13,207.39,45445.0,195.0522,196.1385,194.7027,195.8929,45445.0
2023-12-01 09:50:00,207.4,207.91,207.08,207.85,17882.0,195.9023,196.384,195.6001,196.3274,17882.0
2023-12-01 10:00:00,207.8,208.31,207.68,208.04,12955.0,196.2801,196.7619,196.1668,196.5068,12955.0
2023-12-01 10:10:00,208.02,208.53,207.69,208.42,19508.0,196.4879,196.9697,196.1762,196.8658,19508.0
2023-12-01 10:20:00,208.42,208.99,208.08,208.64,24810.0,196.8658,197.4042,196.5446,197.0736,24810.0
2023-12-01 10:30:00,208.71,208.71,208.02,208.12,33998.0,197.1397,197.1397,196.4879,196.5824,33998.0
2023-12-01 10:40:00,208.13,208.57,207.99,208.57,19114.0,196.5918,197.0075,196.4596,197.0075,19114.0
2023-12-01 10:50:00,208.55,208.64,208.09,208.33,21789.0,196.9886,197.0736,196.5541,196.7808,21789.0
2023-12-01 11:00:00,208.37,209.15,208.06,209.15,24198.0,196.8185,197.5553,196.5257,197.5553,24198.0
2023-12-01 11:10:00,209.11,209.62,208.99,209.48,26902.0,197.5175,197.9992,197.4042,197.867,26902.0
2023-12-01 11:20:00,209.6,210.11,209.23,210.11,34871.0,197.9804,198.4621,197.6309,198.4621,34871.0
2023-12-01 11:30:00,210.07,210.4,209.62,209.93,22845.0,198.4243,198.736,197.9992,198.2921,22845.0
2023-12-01 11:40:00,209.83,210.23,209.42,209.61,32713.0,198.1976,198.5754,197.8103,197.9898,32713.0
2023-12-01 11:50:00,209.72,210.24,209.71,209.73,37430.0,198.0937,198.5849,198.0843,198.1031,37430.0
2023-12-01 12:00:00,209.72,209.72,209.37,209.47,39401.0,198.0937,198.0937,197.7631,197.8576,39401.0
2023-12-01 12:10:00,209.37,209.65,209.34,209.46,11676.0,197.7631,198.0276,197.7348,197.8481,11676.0
2023-12-01 12:20:00,209.52,209.71,209.25,209.31,11054.0,197.9048,198.0843,197.6498,197.7064,11054.0
2023-12-01 12:30:00,209.31,209.95,209.31,209.89,19595.0,197.7064,198.311,197.7064,198.2543,19595.0
2023-12-01 12:40:00,209.96,210.84,209.95,210.66,41381.0,198.3204,199.1516,198.311,198.9816,41381.0
2023-12-01 12:50:00,210.64,210.64,210.15,210.15,25010.0,198.9627,198.9627,198.4999,198.4999,25010.0
2023-12-01 13:00:00,210.09,210.1,209.58,209.85,18853.0,198.4432,198.4526,197.9615,198.2165,18853.0
2023-12-01 13:10:00,209.77,209.96,209.57,209.73,26019.0,198.1409,198.3204,197.952,198.1031,26019.0
2023-12-01 13:20:00,209.76,209.76,209.36,209.43,23593.0,198.1315,198.1315,197.7537,197.8198,23593.0
2023-12-01 13:30:00,209.39,209.44,209.19,209.42,9719.0,197.782,197.8292,197.5931,197.8103,9719.0
2023-12-01 13:40:00,209.41,209.76,209.39,209.71,9196.0,197.8009,198.1315,197.782,198.0843,9196.0
2023-12-01 13:50:00,209.7,209.85,209.62,209.63,10406.0,198.0748,198.2165,197.9992,198.0087,10406.0
2023-12-01 14:00:00,209.67,209.85,209.42,209.55,25369.0,198.0465,198.2165,197.8103,197.9331,25369.0
2023-12-01 14:10:00,209.61,210.03,209.6,209.79,16295.0,197.9898,198.3865,197.9804,198.1598,16295.0
2023-12-01 14:20:00,209.78,209.94,209.54,209.7,18378.0,198.1504,198.3015,197.9237,198.0748,18378.0
2023-12-01 14:30:00,209.71,209.75,209.36,209.36,17806.0,198.0843,198.122,197.7537,197.7537,17806.0
2023-12-01 14:40:00,209.4,209.45,209.07,209.37,15422.0,197.7914,197.8387,197.4797,197.7631,15422.0
2023-12-01 14:50:00,209.36,209.45,209.28,209.43,11981.0,197.7537,197.8387,197.6781,197.8198,11981.0
2023-12-01 15:00:00,209.44,209.64,209.32,209.43,24452.0,197.8292,198.0181,197.7159,197.8198,24452.0
2023-12-01 15:10:00,209.43,209.73,208.96,209.03,30680.0,197.8198,198.1031,197.3758,197.442,30680.0
2023-12-01 15:20:00,209.09,209.79,209.02,209.58,19248.0,197.4986,198.1598,197.4325,197.9615,19248.0
2023-12-01 15:30:00,209.6,210.02,209.6,209.92,34393.0,197.9804,198.3771,197.9804,198.2826,34393.0
2023-12-01 15:40:00,209.9,209.93,209.46,209.59,29587.0,198.2637,198.2921,197.8481,197.9709,29587.0
2023-12-01 15:50:00,209.54,210.54,209.53,210.48,157023.0,197.9237,198.8682,197.9142,198.8116,157023.0
2023-12-04 09:30:00,209.21,209.44,207.72,208.17,49409.0,197.612,197.8292,196.2046,196.6296,49409.0
2023-12-04 09:40:00,207.82,209.84,207.82,209.13,23124.0,196.299,198.207,196.299,197.5364,23124.0
2023-12-04 09:50:00,209.24,209.24,207.83,207.83,50937.0,197.6403,197.6403,196.3085,196.3085,50937.0
2023-12-04 10:00:00,207.74,209.05,207.74,208.59,43742.0,196.2235,197.4608,196.2235,197.0263,43742.0
2023-12-04 10:10:00,208.67,209.02,208.47,208.66,22215.0,197.1019,197.4325,196.913,197.0925,22215.0
2023-12-04 10:20:00,208.66,208.76,207.69,207.92,28931.0,197.0925,197.1869,196.1762,196.3935,28931.0
2023-12-04 10:30:00,207.89,208.66,207.78,208.66,23321.0,196.3652,197.0925,196.2612,197.0925,23321.0
2023-12-04 10:40:00,208.82,209.56,208.82,209.16,16514.0,197.2436,197.9426,197.2436,197.5647,16514.0
2023-12-04 10:50:00,209.11,209.28,208.71,208.88,12799.0,197.5175,197.6781,197.1397,197.3003,12799.0
2023-12-04 11:00:00,208.91,209.43,208.71,209.34,20099.0,197.3286,197.8198,197.1397,197.7348,20099.0
2023-12-04 11:10:00,209.33,209.55,209.06,209.2,43841.0,197.7253,197.9331,197.4703,197.6025,43841.0
2023-12-04 11:20:00,209.18,209.31,208.51,208.84,58407.0,197.5836,197.7064,196.9508,197.2625,58407.0
2023-12-04 11:30:00,208.83,208.83,208.2,208.44,51467.0,197.253,197.253,196.658,196.8847,51467.0
2023-12-04 11:40:00,208.73,209.36,208.73,208.8,27728.0,197.1586,197.7537,197.1586,197.2247,27728.0
2023-12-04 11:50:00,208.84,209.11,208.76,208.99,29539.0,197.2625,197.5175,197.1869,197.4042,29539.0
2023-12-04 12:00:00,209.02,209.16,208.7,208.93,36392.0,197.4325,197.5647,197.1302,197.3475,36392.0
2023-12-04 12:10:00,208.94,209.18,208.7,209.15,39169.0,197.3569,197.5836,197.1302,197.5553,39169.0
2023-12-04 12:20:00,209.21,209.26,208.94,209.17,28653.0,197.612,197.6592,197.3569,197.5742,28653.0
2023-12-04 12:30:00,209.18,209.4,208.93,209.03,12706.0,197.5836,197.7914,197.3475,197.442,12706.0
2023-12-04 12:40:00,209.01,209.66,208.95,209.56,19774.0,197.4231,198.037,197.3664,197.9426,19774.0
2023-12-04 12:50:00,209.56,209.61,209.08,209.14,24995.0,197.9426,197.9898,197.4892,197.5459,24995.0
2023-12-04 13:00:00,209.09,209.16,208.93,209.05,37377.0,197.4986,197.5647,197.3475,197.4608,37377.0
2023-12-04 13:10:00,209.07,209.11,208.83,209.02,23061.0,197.4797,197.5175,197.253,197.4325,23061.0
2023-12-04 13:20:00,209.03,209.22,208.93,209.02,28340.0,197.442,197.6214,197.3475,197.4325,28340.0
2023-12-04 13:30:00,208.95,209.34,208.92,209.21,14683.0,197.3664,197.7348,197.3381,197.612,14683.0
2023-12-04 13:40:00,209.23,209.46,209.2,209.27,35915.0,197.6309,197.8481,197.6025,197.6686,35915.0
2023-12-04 13:50:00,209.27,209.29,209.11,209.18,35039.0,197.6686,197.6875,197.5175,197.5836,35039.0
2023-12-04 14:00:00,209.22,209.49,209.19,209.33,21100.0,197.6214,197.8765,197.5931,197.7253,21100.0
2023-12-04 14:10:00,209.37,209.54,209.18,209.23,22383.0,197.7631,197.9237,197.5836,197.6309,22383.0
2023-12-04 14:20:00,209.19,209.27,208.67,208.87,18317.0,197.5931,197.6686,197.1019,197.2908,18317.0
2023-12-04 14:30:00,208.89,209.01,208.54,208.83,21312.0,197.3097,197.4231,196.9791,197.253,21312.0
2023-12-04 14:40:00,208.76,209.0,208.69,208.85,13524.0,197.1869,197.4136,197.1208,197.2719,13524.0
2023-12-04 14:50:00,208.82,208.96,208.65,208.72,14305.0,197.2436,197.3758,197.083,197.1491,14305.0
2023-12-04 15:00:00,208.73,208.84,208.44,208.44,18406.0,197.1586,197.2625,196.8847,196.8847,18406.0
2023-12-04 15:10:00,208.44,208.53,208.11,208.27,45911.0,196.8847,196.9697,196.573,196.7241,45911.0
2023-12-04 15:20:00,208.29,208.38,207.99,208.07,28302.0,196.743,196.828,196.4596,196.5352,28302.0
2023-12-04 15:30:00,208.04,208.1,207.78,207.92,32927.0,196.5068,196.5635,196.2612,196.3935,32927.0
2023-12-04 15:40:00,207.91,208.55,207.9,208.3,45211.0,196.384,196.9886,196.3746,196.7524,45211.0
2023-12-04 15:50:00,208.29,208.84,208.29,208.73,146505.0,196.743,197.2625,196.743,197.1586,146505.0
2023-12-05 09:30:00,208.92,208.99,207.41,208.24,49885.0,197.3381,197.4042,195.9118,196.6957,49885.0
2023-12-05 09:40:00,208.1,208.53,207.72,208.12,29374.0,196.5635,196.9697,196.2046,196.5824,29374.0
2023-12-05 09:50:00,207.92,208.44,207.69,208.0,15596.0,196.3935,196.8847,196.1762,196.4691,15596.0
2023-12-05 10:00:00,207.96,208.69,207.72,207.9,27997.0,196.4313,197.1208,196.2046,196.3746,27997.0
2023-12-05 10:10:00,207.9,208.71,207.9,208.39,19545.0,196.3746,197.1397,196.3746,196.8374,19545.0
2023-12-05 10:20:00,208.42,208.98,208.32,208.7,19390.0,196.8658,197.3947,196.7713,197.1302,19390.0
2023-12-05 10:30:00,208.83,209.15,208.83,209.13,12874.0,197.253,197.5553,197.253,197.5364,12874.0
2023-12-05 10:40:00,209.09,209.21,208.78,208.78,15656.0,197.4986,197.612,197.2058,197.2058,15656.0
2023-12-05 10:50:00,208.78,208.91,208.59,208.73,12593.0,197.2058,197.3286,197.0263,197.1586,12593.0
2023-12-05 11:00:00,208.73,209.19,208.56,208.95,15464.0,197.1586,197.5931,196.998,197.3664,15464.0
2023-12-05 11:10:00,208.96,209.01,208.62,208.62,28865.0,197.3758,197.4231,197.0547,197.0547,28865.0
2023-12-05 11:20:00,208.66,209.01,208.37,209.01,14934.0,197.0925,197.4231,196.8185,197.4231,14934.0
2023-12-05 11:30:00,209.0,209.34,208.99,209.25,7479.0,197.4136,197.7348,197.4042,197.6498,7479.0
2023-12-05 11:40:00,209.19,209.25,208.92,209.1,8202.0,197.5931,197.6498,197.3381,197.5081,8202.0
2023-12-05 11:50:00,209.02,209.2,208.72,208.89,13239.0,197.4325,197.6025,197.1491,197.3097,13239.0
2023-12-05 12:00:00,208.8,209.38,208.8,209.31,12765.0,197.2247,197.7725,197.2247,197.7064,12765.0
2023-12-05 12:10:00,209.41,209.41,209.09,209.2,11359.0,197.8009,197.8009,197.4986,197.6025,11359.0
2023-12-05 12:20:00,209.14,209.26,208.74,208.87,29269.0,197.5459,197.6592,197.168,197.2908,29269.0
2023-12-05 12:30:00,208.88,209.09,208.82,208.87,26121.0,197.3003,197.4986,197.2436,197.2908,26121.0
2023-12-05 12:40:00,208.9,209.08,208.79,208.85,19161.0,197.3192,197.4892,197.2153,197.2719,19161.0
2023-12-05 12:50:00,208.89,209.06,208.83,208.99,8991.0,197.3097,197.4703,197.253,197.4042,8991.0
2023-12-05 13:00:00,208.94,209.28,208.85,209.27,8408.0,197.3569,197.6781,197.2719,197.6686,8408.0
2023-12-05 13:10:00,209.31,209.88,209.31,209.88,8849.0,197.7064,198.2448,197.7064,198.2448,8849.0
2023-12-05 13:20:00,209.91,209.93,209.6,209.89,12729.0,198.2732,198.2921,197.9804,198.2543,12729.0
2023-12-05 13:30:00,209.79,210.04,209.72,209.84,8238.0,198.1598,198.396,198.0937,198.207,8238.0
2023-12-05 13:40:00,209.83,210.13,209.65,210.13,8572.0,198.1976,198.481,198.0276,198.481,8572.0
2023-12-05 13:50:00,210.08,210.29,210.07,210.25,8852.0,198.4337,198.6321,198.4243,198.5943,8852.0
2023-12-05 14:00:00,210.17,210.6,210.0,210.47,9724.0,198.5188,198.9249,198.3582,198.8021,9724.0
2023-12-05 14:10:00,210.52,210.75,210.39,210.66,12131.0,198.8494,199.0666,198.7266,198.9816,12131.0
2023-12-05 14:20:00,210.74,210.89,210.53,210.65,14902.0,199.0572,199.1988,198.8588,198.9721,14902.0
2023-12-05 14:30:00,210.65,210.79,210.59,210.68,17702.0,198.9721,199.1044,198.9155,199.0005,17702.0
2023-12-05 14:40:00,210.68,210.68,210.03,210.26,15109.0,199.0005,199.0005,198.3865,198.6038,15109.0
2023-12-05 14:50:00,210.33,210.65,210.12,210.54,9035.0,198.6699,198.9721,198.4715,198.8682,9035.0
2023-12-05 15:00:00,210.52,210.52,210.06,210.48,16414.0,198.8494,198.8494,198.4149,198.8116,16414.0
2023-12-05 15:10:00,210.45,210.57,210.31,210.52,9933.0,198.7832,198.8966,198.651,198.8494,9933.0
2023-12-05 15:20:00,210.51,210.65,210.11,210.25,15134.0,198.8399,198.9721,198.4621,198.5943,15134.0
2023-12-05 15:30:00,210.25,210.76,210.24,210.73,20832.0,198.5943,199.076,198.5849,199.0477,20832.0
2023-12-05 15:40:00,210.74,211.06,210.67,210.87,35837.0,199.0572,199.3594,198.991,199.1799,35837.0
2023-12-05 15:50:00,210.8,211.0,210.37,210.41,162674.0,199.1138,199.3027,198.7077,198.7454,162674.0
2023-12-06 09:30:00,211.79,212.5,210.61,211.23,40926.0,200.0489,200.7196,198.9344,199.52,40926.0
2023-12-06 09:40:00,211.21,211.58,211.02,211.58,25630.0,199.5011,199.8506,199.3216,199.8506,25630.0
2023-12-06 09:50:00,211.29,211.7,211.01,211.16,26646.0,199.5767,199.9639,199.3122,199.4539,26646.0
2023-12-06 10:00:00,211.16,211.3,210.71,211.28,13170.0,199.4539,199.5861,199.0288,199.5672,13170.0
2023-12-06 10:10:00,211.23,212.57,211.23,212.45,41013.0,199.52,200.7857,199.52,200.6724,41013.0
2023-12-06 10:20:00,212.44,212.44,211.85,212.08,29840.0,200.6629,200.6629,200.1056,200.3229,29840.0
2023-12-06 10:30:00,212.08,212.58,211.69,212.51,39815.0,200.3229,200.7952,199.9545,200.729,39815.0
2023-12-06 10:40:00,212.45,212.79,212.12,212.64,14268.0,200.6724,200.9935,200.3607,200.8518,14268.0
2023-12-06 10:50:00,212.64,212.79,212.24,212.25,19949.0,200.8518,200.9935,200.474,200.4834,19949.0
2023-12-06 11:00:00,212.27,212.75,212.15,212.53,36563.0,200.5023,200.9557,200.389,200.7479,36563.0
2023-12-06 11:10:00,212.52,213.31,212.49,213.12,36455.0,200.7385,201.4847,200.7101,201.3052,36455.0
2023-12-06 11:20:00,213.06,213.12,212.37,212.85,18379.0,201.2485,201.3052,200.5968,201.0502,18379.0
2023-12-06 11:30:00,212.8,212.8,212.29,212.42,21765.0,201.003,201.003,200.5212,200.644,21765.0
2023-12-06 11:40:00,212.41,212.83,212.09,212.17,24790.0,200.6346,201.0313,200.3323,200.4079,24790.0
2023-12-06 11:50:00,212.16,212.63,212.0,212.24,24004.0,200.3984,200.8424,200.2473,200.474,24004.0
2023-12-06 12:00:00,212.24,212.44,212.0,212.21,12790.0,200.474,200.6629,200.2473,200.4457,12790.0
2023-12-06 12:10:00,212.3,212.55,212.13,212.41,13307.0,200.5307,200.7668,200.3701,200.6346,13307.0
2023-12-06 12:20:00,212.44,212.61,212.22,212.38,15560.0,200.6629,200.8235,200.4551,200.6062,15560.0
2023-12-06 12:30:00,212.34,212.43,212.01,212.4,11765.0,200.5685,200.6535,200.2567,200.6251,11765.0
2023-12-06 12:40:00,212.28,212.61,212.03,212.21,22355.0,200.5118,200.8235,200.2756,200.4457,22355.0
2023-12-06 12:50:00,212.18,212.21,211.72,211.72,13517.0,200.4173,200.4457,199.9828,199.9828,13517.0
2023-12-06 13:00:00,211.78,211.78,211.3,211.56,26203.0,200.0395,200.0395,199.5861,199.8317,26203.0
2023-12-06 13:10:00,211.56,211.93,211.56,211.72,16277.0,199.8317,200.1812,199.8317,199.9828,16277.0
2023-12-06 13:20:00,211.72,212.28,211.72,212.28,14771.0,199.9828,200.5118,199.9828,200.5118,14771.0
2023-12-06 13:30:00,212.12,212.42,212.12,212.27,21543.0,200.3607,200.644,200.3607,200.5023,21543.0
2023-12-06 13:40:00,212.26,212.36,212.13,212.29,13743.0,200.4929,200.5873,200.3701,200.5212,13743.0
2023-12-06 13:50:00,212.31,212.45,212.3,212.38,15917.0,200.5401,200.6724,200.5307,200.6062,15917.0
2023-12-06 14:00:00,212.36,212.6,212.1,212.58,37741.0,200.5873,200.814,200.3418,200.7952,37741.0
2023-12-06 14:10:00,212.59,212.83,212.34,212.39,22344.0,200.8046,201.0313,200.5685,200.6157,22344.0
2023-12-06 14:20:00,212.43,212.64,211.98,212.06,31583.0,200.6535,200.8518,200.2284,200.304,31583.0
2023-12-06 14:30:00,212.19,212.5,211.99,212.19,30730.0,200.4268,200.7196,200.2379,200.4268,30730.0
2023-12-06 14:40:00,212.17,212.17,211.75,211.98,10069.0,200.4079,200.4079,200.0112,200.2284,10069.0
2023-12-06 14:50:00,212.0,212.08,211.55,211.66,13519.0,200.2473,200.3229,199.8223,199.9262,13519.0
2023-12-06 15:00:00,211.57,211.74,211.45,211.66,27823.0,199.8411,200.0017,199.7278,199.9262,27823.0
2023-12-06 15:10:00,211.6,211.61,210.91,211.21,18540.0,199.8695,199.8789,199.2177,199.5011,18540.0
2023-12-06 15:20:00,211.14,211.18,210.9,210.99,31203.0,199.435,199.4728,199.2083,199.2933,31203.0
2023-12-06 15:30:00,211.05,211.41,211.02,211.26,22263.0,199.35,199.69,199.3216,199.5483,22263.0
2023-12-06 15:40:00,211.22,211.22,210.95,211.06,39493.0,199.5105,199.5105,199.2555,199.3594,39493.0
2023-12-06 15:50:00,211.04,211.23,210.64,210.76,171967.0,199.3405,199.52,198.9627,199.076,171967.0
2023-12-07 09:30:00,211.6,212.03,210.6,212.03,73455.0,199.8695,200.2756,198.9249,200.2756,73455.0
2023-12-07 09:40:00,211.91,212.04,211.13,211.87,58731.0,200.1623,200.2851,199.4255,200.1245,58731.0
2023-12-07 09:50:00,211.88,212.05,211.03,211.39,10347.0,200.134,200.2945,199.3311,199.6711,10347.0
2023-12-07 10:00:00,211.37,211.54,210.69,210.92,28204.0,199.6522,199.8128,199.0099,199.2272,28204.0
2023-12-07 10:10:00,210.92,211.32,210.81,211.3,22113.0,199.2272,199.605,199.1233,199.5861,22113.0
2023-12-07 10:20:00,211.33,211.51,210.94,211.25,14393.0,199.6144,199.7845,199.2461,199.5389,14393.0
2023-12-07 10:30:00,211.12,211.35,211.01,211.21,19097.0,199.4161,199.6333,199.3122,199.5011,19097.0
2023-12-07 10:40:00,211.13,211.6,210.96,211.49,19214.0,199.4255,199.8695,199.265,199.7656,19214.0
2023-12-07 10:50:00,211.46,211.69,211.4,211.56,14358.0,199.7372,199.9545,199.6806,199.8317,14358.0
2023-12-07 11:00:00,211.64,212.04,211.53,211.77,20601.0,199.9073,200.2851,199.8034,200.0301,20601.0
2023-12-07 11:10:00,211.85,211.87,210.98,211.0,41703.0,200.1056,200.1245,199.2838,199.3027,41703.0
2023-12-07 11:20:00,210.94,211.44,210.87,211.09,12297.0,199.2461,199.7183,199.1799,199.3878,12297.0
2023-12-07 11:30:00,211.14,211.35,210.91,211.35,7743.0,199.435,199.6333,199.2177,199.6333,7743.0
2023-12-07 11:40:00,211.35,211.59,211.22,211.37,8187.0,199.6333,199.86,199.5105,199.6522,8187.0
2023-12-07 11:50:00,211.22,211.92,211.2,211.76,18815.0,199.5105,200.1717,199.4917,200.0206,18815.0
2023-12-07 12:00:00,211.63,211.82,211.24,211.57,23440.0,199.8978,200.0773,199.5294,199.8411,23440.0
2023-12-07 12:10:00,211.65,211.96,211.64,211.86,12183.0,199.9167,200.2095,199.9073,200.1151,12183.0
2023-12-07 12:20:00,211.92,211.96,211.3,211.46,25273.0,200.1717,200.2095,199.5861,199.7372,25273.0
2023-12-07 12:30:00,211.53,211.89,211.52,211.76,4980.0,199.8034,200.1434,199.7939,200.0206,4980.0
2023-12-07 12:40:00,211.72,211.72,211.43,211.47,29137.0,199.9828,199.9828,199.7089,199.7467,29137.0
2023-12-07 12:50:00,211.35,211.4,211.12,211.18,10212.0,199.6333,199.6806,199.4161,199.4728,10212.0
2023-12-07 13:00:00,211.17,211.33,211.15,211.27,11350.0,199.4633,199.6144,199.4444,199.5578,11350.0
2023-12-07 13:10:00,211.29,211.42,211.22,211.22,8344.0,199.5767,199.6995,199.5105,199.5105,8344.0
2023-12-07 13:20:00,211.19,211.26,211.11,211.15,12310.0,199.4822,199.5483,199.4066,199.4444,12310.0
2023-12-07 13:30:00,211.14,211.2,210.97,211.09,19470.0,199.435,199.4917,199.2744,199.3878,19470.0
2023-12-07 13:40:00,211.03,211.48,211.03,211.41,14167.0,199.3311,199.7561,199.3311,199.69,14167.0
2023-12-07 13:50:00,211.46,211.6,211.35,211.42,6790.0,199.7372,199.8695,199.6333,199.6995,6790.0
2023-12-07 14:00:00,211.38,211.41,211.04,211.15,11707.0,199.6617,199.69,199.3405,199.4444,11707.0
2023-12-07 14:10:00,211.06,211.18,210.92,211.06,11332.0,199.3594,199.4728,199.2272,199.3594,11332.0
2023-12-07 14:20:00,211.04,211.17,210.96,211.06,11470.0,199.3405,199.4633,199.265,199.3594,11470.0
2023-12-07 14:30:00,211.12,211.16,210.95,211.07,22984.0,199.4161,199.4539,199.2555,199.3689,22984.0
2023-12-07 14:40:00,211.07,211.13,210.9,211.09,58887.0,199.3689,199.4255,199.2083,199.3878,58887.0
2023-12-07 14:50:00,211.13,211.19,210.46,210.48,27370.0,199.4255,199.4822,198.7927,198.8116,27370.0
2023-12-07 15:00:00,210.48,211.08,210.48,211.02,17676.0,198.8116,199.3783,198.8116,199.3216,17676.0
2023-12-07 15:10:00,211.01,211.28,210.88,211.21,22141.0,199.3122,199.5672,199.1894,199.5011,22141.0
2023-12-07 15:20:00,211.23,211.34,211.02,211.06,18255.0,199.52,199.6239,199.3216,199.3594,18255.0
2023-12-07 15:30:00,211.02,211.11,210.33,210.5,22064.0,199.3216,199.4066,198.6699,198.8305,22064.0
2023-12-07 15:40:00,210.5,210.58,210.3,210.54,47688.0,198.8305,198.906,198.6415,198.8682,47688.0
2023-12-07 15:50:00,210.56,210.93,210.25,210.72,118837.0,198.8871,199.2366,198.5943,199.0383,118837.0
2023-12-08 09:30:00,209.8,210.29,208.7,209.76,52070.0,198.1693,198.6321,197.1302,198.1315,52070.0
2023-12-08 09:40:00,209.69,210.06,209.39,209.43,29256.0,198.0654,198.4149,197.782,197.8198,29256.0
2023-12-08 09:50:00,209.54,209.54,208.64,208.7,25143.0,197.9237,197.9237,197.0736,197.1302,25143.0
2023-12-08 10:00:00,208.93,209.11,208.03,208.55,39021.0,197.3475,197.5175,196.4974,196.9886,39021.0
2023-12-08 10:10:00,208.5,208.95,208.23,208.55,51900.0,196.9413,197.3664,196.6863,196.9886,51900.0
2023-12-08 10:20:00,208.55,208.71,207.6,207.77,27648.0,196.9886,197.1397,196.0912,196.2518,27648.0
2023-12-08 10:30:00,207.83,207.9,206.2,206.31,20774.0,196.3085,196.3746,194.7688,194.8727,20774.0
2023-12-08 10:40:00,206.2,206.7,205.85,206.46,35344.0,194.7688,195.2411,194.4382,195.0144,35344.0
2023-12-08 10:50:00,206.46,206.6,205.71,206.03,45015.0,195.0144,195.1467,194.306,194.6083,45015.0
2023-12-08 11:00:00,206.03,206.84,205.95,206.58,13313.0,194.6083,195.3734,194.5327,195.1278,13313.0
2023-12-08 11:10:00,206.49,206.99,205.78,205.79,38113.0,195.0428,195.515,194.3721,194.3816,38113.0
2023-12-08 11:20:00,205.78,205.85,205.09,205.3,29548.0,194.3721,194.4382,193.7204,193.9187,29548.0
2023-12-08 11:30:00,205.38,205.55,204.66,204.81,22814.0,193.9943,194.1549,193.3142,193.4559,22814.0
2023-12-08 11:40:00,204.89,205.79,204.79,205.65,21445.0,193.5315,194.3816,193.437,194.2493,21445.0
2023-12-08 11:50:00,205.64,205.66,205.36,205.55,16540.0,194.2399,194.2588,193.9754,194.1549,16540.0
2023-12-08 12:00:00,205.58,205.93,205.18,205.19,25774.0,194.1832,194.5138,193.8054,193.8148,25774.0
2023-12-08 12:10:00,205.26,205.51,205.09,205.39,14447.0,193.881,194.1171,193.7204,194.0037,14447.0
2023-12-08 12:20:00,205.41,205.54,204.79,204.95,20553.0,194.0226,194.1454,193.437,193.5881,20553.0
2023-12-08 12:30:00,205.0,205.33,204.88,205.03,17684.0,193.6354,193.9471,193.522,193.6637,17684.0
2023-12-08 12:40:00,205.14,205.31,205.03,205.14,11277.0,193.7676,193.9282,193.6637,193.7676,11277.0
2023-12-08 12:50:00,205.17,205.25,204.84,205.06,19851.0,193.7959,193.8715,193.4842,193.692,19851.0
2023-12-08 13:00:00,205.02,205.15,204.53,204.79,20308.0,193.6543,193.777,193.1914,193.437,20308.0
2023-12-08 13:10:00,204.88,205.22,204.8,205.15,16512.0,193.522,193.8432,193.4465,193.777,16512.0
2023-12-08 13:20:00,205.12,205.28,204.81,204.99,12263.0,193.7487,193.8998,193.4559,193.6259,12263.0
2023-12-08 13:30:00,205.05,205.06,204.46,204.56,20718.0,193.6826,193.692,193.1253,193.2198,20718.0
2023-12-08 13:40:00,204.51,204.6,204.05,204.45,19841.0,193.1725,193.2575,192.738,193.1159,19841.0
2023-12-08 13:50:00,204.48,204.9,204.44,204.9,12187.0,193.1442,193.5409,193.1064,193.5409,12187.0
2023-12-08 14:00:00,204.9,205.69,204.75,205.69,32367.0,193.5409,194.2871,193.3992,194.2871,32367.0
2023-12-08 14:10:00,205.68,205.84,205.18,205.39,26444.0,194.2777,194.4288,193.8054,194.0037,26444.0
2023-12-08 14:20:00,205.42,205.55,205.23,205.23,12153.0,194.0321,194.1549,193.8526,193.8526,12153.0
2023-12-08 14:30:00,205.37,206.07,205.31,205.85,24602.0,193.9849,194.646,193.9282,194.4382,24602.0
2023-12-08 14:40:00,205.86,205.87,205.5,205.68,15653.0,194.4477,194.4571,194.1076,194.2777,15653.0
2023-12-08 14:50:00,205.61,205.85,205.59,205.83,21328.0,194.2115,194.4382,194.1927,194.4194,21328.0
2023-12-08 15:00:00,205.78,206.19,205.74,206.14,16739.0,194.3721,194.7594,194.3343,194.7122,16739.0
2023-12-08 15:10:00,206.08,206.09,205.76,205.76,15502.0,194.6555,194.6649,194.3532,194.3532,15502.0
2023-12-08 15:20:00,205.81,205.85,205.59,205.85,24871.0,194.4005,194.4382,194.1927,194.4382,24871.0
2023-12-08 15:30:00,205.84,206.34,205.68,206.27,26969.0,194.4288,194.9011,194.2777,194.835,26969.0
2023-12-08 15:40:00,206.26,206.28,205.92,206.01,37835.0,194.8255,194.8444,194.5044,194.5894,37835.0
2023-12-08 15:50:00,206.02,206.53,206.02,206.43,230789.0,194.5988,195.0805,194.5988,194.9861,230789.0
2023-12-11 09:30:00,205.9,206.12,204.11,205.32,107238.0,194.4855,194.6933,192.7947,193.9376,107238.0
2023-12-11 09:40:00,205.35,206.27,205.34,206.09,48362.0,193.966,194.835,193.9565,194.6649,48362.0
2023-12-11 09:50:00,206.13,206.13,205.18,205.7,43836.0,194.7027,194.7027,193.8054,194.2966,43836.0
2023-12-11 10:00:00,205.8,206.21,205.7,206.21,23371.0,194.391,194.7783,194.2966,194.7783,23371.0
2023-12-11 10:10:00,206.27,206.74,206.13,206.74,30010.0,194.835,195.2789,194.7027,195.2789,30010.0
2023-12-11 10:20:00,206.68,206.92,206.06,206.45,35200.0,195.2222,195.4489,194.6366,195.005,35200.0
2023-12-11 10:30:00,206.53,206.74,206.32,206.35,17530.0,195.0805,195.2789,194.8822,194.9105,17530.0
2023-12-11 10:40:00,206.35,206.4,205.95,205.95,23746.0,194.9105,194.9578,194.5327,194.5327,23746.0
2023-12-11 10:50:00,206.0,206.37,205.98,206.28,19155.0,194.5799,194.9294,194.561,194.8444,19155.0
2023-12-11 11:00:00,206.3,206.85,206.17,206.72,21626.0,194.8633,195.3828,194.7405,195.26,21626.0
2023-12-11 11:10:00,206.8,207.33,206.75,207.31,20100.0,195.3356,195.8362,195.2883,195.8173,20100.0
2023-12-11 11:20:00,207.32,207.35,206.74,206.87,30421.0,195.8268,195.8551,195.2789,195.4017,30421.0
2023-12-11 11:30:00,206.93,207.22,206.66,207.22,66718.0,195.4584,195.7323,195.2033,195.7323,66718.0
2023-12-11 11:40:00,207.28,207.64,207.05,207.59,17065.0,195.789,196.129,195.5717,196.0818,17065.0
2023-12-11 11:50:00,207.56,207.99,207.5,207.78,23107.0,196.0534,196.4596,195.9968,196.2612,23107.0
2023-12-11 12:00:00,207.77,207.9,207.43,207.66,20791.0,196.2518,196.3746,195.9307,196.1479,20791.0
2023-12-11 12:10:00,207.61,207.9,207.61,207.72,36027.0,196.1007,196.3746,196.1007,196.2046,36027.0
2023-12-11 12:20:00,207.74,207.91,207.54,207.54,29874.0,196.2235,196.384,196.0346,196.0346,29874.0
2023-12-11 12:30:00,207.59,207.69,207.42,207.47,18888.0,196.0818,196.1762,195.9212,195.9684,18888.0
2023-12-11 12:40:00,207.5,207.55,207.21,207.25,25478.0,195.9968,196.044,195.7228,195.7606,25478.0
2023-12-11 12:50:00,207.21,207.26,206.86,207.2,50423.0,195.7228,195.7701,195.3923,195.7134,50423.0
2023-12-11 13:00:00,207.21,207.27,206.66,206.66,38420.0,195.7228,195.7795,195.2033,195.2033,38420.0
2023-12-11 13:10:00,206.6,206.89,206.53,206.53,20544.0,195.1467,195.4206,195.0805,195.0805,20544.0
2023-12-11 13:20:00,206.58,206.68,206.34,206.46,18480.0,195.1278,195.2222,194.9011,195.0144,18480.0
2023-12-11 13:30:00,206.5,206.5,206.2,206.28,29132.0,195.0522,195.0522,194.7688,194.8444,29132.0
2023-12-11 13:40:00,206.23,206.31,205.7,205.98,90437.0,194.7972,194.8727,194.2966,194.561,90437.0
2023-12-11 13:50:00,205.99,206.03,205.54,205.68,19711.0,194.5705,194.6083,194.1454,194.2777,19711.0
2023-12-11 14:00:00,205.72,205.89,205.52,205.71,26181.0,194.3154,194.476,194.1265,194.306,26181.0
2023-12-11 14:10:00,205.69,206.05,205.62,206.01,30751.0,194.2871,194.6272,194.221,194.5894,30751.0
2023-12-11 14:20:00,206.02,206.21,205.96,206.1,15384.0,194.5988,194.7783,194.5421,194.6744,15384.0
2023-12-11 14:30:00,206.14,206.3,205.94,206.01,29007.0,194.7122,194.8633,194.5233,194.5894,29007.0
2023-12-11 14:40:00,206.03,206.12,205.74,205.86,22783.0,194.6083,194.6933,194.3343,194.4477,22783.0
2023-12-11 14:50:00,205.88,206.1,205.88,206.01,16474.0,194.4666,194.6744,194.4666,194.5894,16474.0
2023-12-11 15:00:00,206.01,206.12,205.9,206.0,45017.0,194.5894,194.6933,194.4855,194.5799,45017.0
2023-12-11 15:10:00,205.96,206.0,205.64,206.0,21469.0,194.5421,194.5799,194.2399,194.5799,21469.0
2023-12-11 15:20:00,206.0,206.05,205.73,206.05,54792.0,194.5799,194.6272,194.3249,194.6272,54792.0
2023-12-11 15:30:00,206.09,206.1,205.83,205.97,19490.0,194.6649,194.6744,194.4194,194.5516,19490.0
2023-12-11 15:40:00,206.0,206.06,205.33,205.35,61149.0,194.5799,194.6366,193.9471,193.966,61149.0
2023-12-11 15:50:00,205.31,205.74,205.3,205.61,162028.0,193.9282,194.3343,193.9187,194.2115,162028.0
2023-12-12 09:30:00,205.85,205.98,203.58,203.88,55775.0,194.4382,194.561,192.2941,192.5775,55775.0
2023-12-12 09:40:00,203.8,205.29,203.69,205.16,28335.0,192.5019,193.9093,192.398,193.7865,28335.0
2023-12-12 09:50:00,205.15,205.27,204.17,204.35,29914.0,193.777,193.8904,192.8514,193.0214,29914.0
2023-12-12 10:00:00,204.35,204.56,204.1,204.25,26073.0,193.0214,193.2198,192.7853,192.9269,26073.0
2023-12-12 10:10:00,204.31,204.85,204.17,204.66,25135.0,192.9836,193.4937,192.8514,193.3142,25135.0
2023-12-12 10:20:00,204.62,204.78,204.42,204.59,12287.0,193.2764,193.4276,193.0875,193.2481,12287.0
2023-12-12 10:30:00,204.52,205.09,204.49,205.0,18368.0,193.182,193.7204,193.1536,193.6354,18368.0
2023-12-12 10:40:00,205.01,205.13,204.76,204.83,14973.0,193.6448,193.7582,193.4087,193.4748,14973.0
2023-12-12 10:50:00,204.81,204.87,204.37,204.54,20141.0,193.4559,193.5126,193.0403,193.2009,20141.0
2023-12-12 11:00:00,204.5,204.65,204.11,204.61,24783.0,193.1631,193.3048,192.7947,193.267,24783.0
2023-12-12 11:10:00,204.67,204.9,204.53,204.62,23500.0,193.3237,193.5409,193.1914,193.2764,23500.0
2023-12-12 11:20:00,204.61,204.89,204.53,204.74,23312.0,193.267,193.5315,193.1914,193.3898,23312.0
2023-12-12 11:30:00,204.73,204.77,204.42,204.74,15517.0,193.3803,193.4181,193.0875,193.3898,15517.0
2023-12-12 11:40:00,204.74,204.74,204.19,204.21,12556.0,193.3898,193.3898,192.8703,192.8892,12556.0
2023-12-12 11:50:00,204.21,204.54,204.21,204.51,16599.0,192.8892,193.2009,192.8892,193.1725,16599.0
2023-12-12 12:00:00,204.5,204.55,204.33,204.53,12113.0,193.1631,193.2103,193.0025,193.1914,12113.0
2023-12-12 12:10:00,204.54,205.35,204.49,205.2,15355.0,193.2009,193.966,193.1536,193.8243,15355.0
2023-12-12 12:20:00,205.23,205.23,204.92,205.05,28017.0,193.8526,193.8526,193.5598,193.6826,28017.0
2023-12-12 12:30:00,205.04,205.05,204.85,204.95,18486.0,193.6731,193.6826,193.4937,193.5881,18486.0
2023-12-12 12:40:00,204.9,205.1,204.86,205.0,15820.0,193.5409,193.7298,193.5031,193.6354,15820.0
2023-12-12 12:50:00,205.01,205.04,204.76,204.85,8542.0,193.6448,193.6731,193.4087,193.4937,8542.0
2023-12-12 13:00:00,204.81,205.09,204.81,205.01,9718.0,193.4559,193.7204,193.4559,193.6448,9718.0
2023-12-12 13:10:00,204.99,205.02,204.74,204.79,10652.0,193.6259,193.6543,193.3898,193.437,10652.0
2023-12-12 13:20:00,204.8,204.92,204.54,204.54,7741.0,193.4465,193.5598,193.2009,193.2009,7741.0
2023-12-12 13:30:00,204.58,204.91,204.54,204.91,13193.0,193.2386,193.5504,193.2009,193.5504,13193.0
2023-12-12 13:40:00,204.91,205.01,204.82,204.88,11365.0,193.5504,193.6448,193.4653,193.522,11365.0
2023-12-12 13:50:00,204.84,205.25,204.79,205.25,22754.0,193.4842,193.8715,193.437,193.8715,22754.0
2023-12-12 14:00:00,205.25,205.27,205.11,205.11,23498.0,193.8715,193.8904,193.7393,193.7393,23498.0
2023-12-12 14:10:00,205.18,205.48,205.15,205.4,17171.0,193.8054,194.0888,193.777,194.0132,17171.0
2023-12-12 14:20:00,205.4,205.44,205.0,205.0,21671.0,194.0132,194.051,193.6354,193.6354,21671.0
2023-12-12 14:30:00,204.98,205.07,204.53,204.79,20583.0,193.6165,193.7015,193.1914,193.437,20583.0
2023-12-12 14:40:00,204.7,204.9,204.64,204.72,20641.0,193.352,193.5409,193.2953,193.3709,20641.0
2023-12-12 14:50:00,204.77,204.83,204.68,204.76,12020.0,193.4181,193.4748,193.3331,193.4087,12020.0
2023-12-12 15:00:00,204.83,205.16,204.74,204.84,19476.0,193.4748,193.7865,193.3898,193.4842,19476.0
2023-12-12 15:10:00,204.86,205.07,204.81,205.0,17547.0,193.5031,193.7015,193.4559,193.6354,17547.0
2023-12-12 15:20:00,204.97,205.37,204.96,205.35,19567.0,193.607,193.9849,193.5976,193.966,19567.0
2023-12-12 15:30:00,205.36,205.4,205.05,205.05,24076.0,193.9754,194.0132,193.6826,193.6826,24076.0
2023-12-12 15:40:00,205.08,205.12,204.83,204.87,38924.0,193.7109,193.7487,193.4748,193.5126,38924.0
2023-12-12 15:50:00,204.85,205.18,204.85,205.06,123776.0,193.4937,193.8054,193.4937,193.692,123776.0
2023-12-13 09:30:00,204.98,205.05,203.75,204.02,62386.0,193.6165,193.6826,192.4547,192.7097,62386.0
2023-12-13 09:40:00,204.25,204.42,203.75,204.07,36068.0,192.9269,193.0875,192.4547,192.7569,36068.0
2023-12-13 09:50:00,204.14,204.39,203.66,203.75,36037.0,192.823,193.0592,192.3697,192.4547,36037.0
2023-12-13 10:00:00,203.75,204.22,203.71,204.19,40245.0,192.4547,192.8986,192.4169,192.8703,40245.0
2023-12-13 10:10:00,204.19,204.37,203.72,204.32,25068.0,192.8703,193.0403,192.4263,192.9931,25068.0
2023-12-13 10:20:00,204.25,204.81,204.15,204.63,37433.0,192.9269,193.4559,192.8325,193.2859,37433.0
2023-12-13 10:30:00,204.69,205.15,204.62,205.09,5356.0,193.3426,193.777,193.2764,193.7204,5356.0
2023-12-13 10:40:00,205.09,205.77,204.92,205.74,23555.0,193.7204,194.3627,193.5598,194.3343,23555.0
2023-12-13 10:50:00,205.71,205.92,205.26,205.55,10969.0,194.306,194.5044,193.881,194.1549,10969.0
2023-12-13 11:00:00,205.46,206.37,205.45,206.14,16882.0,194.0699,194.9294,194.0604,194.7122,16882.0
2023-12-13 11:10:00,206.18,206.45,206.13,206.36,14036.0,194.7499,195.005,194.7027,194.92,14036.0
2023-12-13 11:20:00,206.3,206.3,205.96,206.01,6637.0,194.8633,194.8633,194.5421,194.5894,6637.0
2023-12-13 11:30:00,206.1,206.17,205.8,205.89,20810.0,194.6744,194.7405,194.391,194.476,20810.0
2023-12-13 11:40:00,205.89,205.89,205.59,205.86,4854.0,194.476,194.476,194.1927,194.4477,4854.0
2023-12-13 11:50:00,205.81,206.05,205.67,205.77,6263.0,194.4005,194.6272,194.2682,194.3627,6263.0
2023-12-13 12:00:00,205.75,205.79,205.5,205.5,8741.0,194.3438,194.3816,194.1076,194.1076,8741.0
2023-12-13 12:10:00,205.51,205.75,205.5,205.71,7334.0,194.1171,194.3438,194.1076,194.306,7334.0
2023-12-13 12:20:00,205.73,205.82,205.7,205.77,8472.0,194.3249,194.4099,194.2966,194.3627,8472.0
2023-12-13 12:30:00,205.77,205.83,205.62,205.78,11406.0,194.3627,194.4194,194.221,194.3721,11406.0
2023-12-13 12:40:00,205.78,205.95,205.54,205.95,11558.0,194.3721,194.5327,194.1454,194.5327,11558.0
2023-12-13 12:50:00,205.91,206.14,205.81,205.93,8449.0,194.4949,194.7122,194.4005,194.5138,8449.0
2023-12-13 13:00:00,205.91,205.91,205.65,205.68,10451.0,194.4949,194.4949,194.2493,194.2777,10451.0
2023-12-13 13:10:00,205.62,205.65,205.38,205.48,18397.0,194.221,194.2493,193.9943,194.0888,18397.0
2023-12-13 13:20:00,205.46,205.52,204.95,205.03,14038.0,194.0699,194.1265,193.5881,193.6637,14038.0
2023-12-13 13:30:00,205.02,205.16,204.96,204.99,21333.0,193.6543,193.7865,193.5976,193.6259,21333.0
2023-12-13 13:40:00,205.01,205.23,204.93,205.23,14658.0,193.6448,193.8526,193.5692,193.8526,14658.0
2023-12-13 13:50:00,205.23,205.23,204.93,205.07,13280.0,193.8526,193.8526,193.5692,193.7015,13280.0
2023-12-13 14:00:00,205.2,207.49,205.2,207.4,21282.0,193.8243,195.9873,193.8243,195.9023,21282.0
2023-12-13 14:10:00,207.41,208.0,207.09,208.0,19882.0,195.9118,196.4691,195.6095,196.4691,19882.0
2023-12-13 14:20:00,208.06,208.57,207.89,208.48,21891.0,196.5257,197.0075,196.3652,196.9224,21891.0
2023-12-13 14:30:00,208.56,209.58,208.23,209.28,28059.0,196.998,197.9615,196.6863,197.6781,28059.0
2023-12-13 14:40:00,209.34,210.71,209.34,210.71,32059.0,197.7348,199.0288,197.7348,199.0288,32059.0
2023-12-13 14:50:00,210.56,211.54,210.55,211.17,53707.0,198.8871,199.8128,198.8777,199.4633,53707.0
2023-12-13 15:00:00,211.21,212.43,211.21,211.36,39832.0,199.5011,200.6535,199.5011,199.6428,39832.0
2023-12-13 15:10:00,211.44,211.58,210.98,211.08,48799.0,199.7183,199.8506,199.2838,199.3783,48799.0
2023-12-13 15:20:00,211.23,211.4,210.41,210.89,56692.0,199.52,199.6806,198.7454,199.1988,56692.0
2023-12-13 15:30:00,210.89,211.33,210.84,211.11,73463.0,199.1988,199.6144,199.1516,199.4066,73463.0
2023-12-13 15:40:00,211.14,211.36,210.57,210.84,95851.0,199.435,199.6428,198.8966,199.1516,95851.0
2023-12-13 15:50:00,210.83,211.33,210.81,211.06,158514.0,199.1422,199.6144,199.1233,199.3594,158514.0
2023-12-14 09:30:00,215.46,218.48,215.0,216.47,139774.0,203.5155,206.3681,203.081,204.4695,139774.0
2023-12-14 09:40:00,216.35,217.27,215.73,216.27,48170.0,204.3562,205.2251,203.7705,204.2806,48170.0
2023-12-14 09:50:00,216.35,216.37,215.34,216.09,56080.0,204.3562,204.375,203.4021,204.1106,56080.0
2023-12-14 10:00:00,216.15,216.6,215.8,216.04,46544.0,204.1672,204.5923,203.8366,204.0633,46544.0
2023-12-14 10:10:00,216.11,216.27,215.65,215.68,29013.0,204.1295,204.2806,203.695,203.7233,29013.0
2023-12-14 10:20:00,215.74,216.48,215.62,216.29,46658.0,203.78,204.4789,203.6666,204.2995,46658.0
2023-12-14 10:30:00,216.19,216.29,215.35,215.61,38160.0,204.205,204.2995,203.4116,203.6572,38160.0
2023-12-14 10:40:00,215.62,215.71,215.09,215.15,32579.0,203.6666,203.7516,203.166,203.2227,32579.0
2023-12-14 10:50:00,215.2,215.66,215.02,215.03,18226.0,203.2699,203.7044,203.0999,203.1093,18226.0
2023-12-14 11:00:00,215.02,215.26,214.69,215.01,30405.0,203.0999,203.3266,202.7882,203.0904,30405.0
2023-12-14 11:10:00,215.03,215.31,214.38,214.72,33131.0,203.1093,203.3738,202.4954,202.8165,33131.0
2023-12-14 11:20:00,214.53,214.9,214.49,214.6,35228.0,202.637,202.9865,202.5993,202.7032,35228.0
2023-12-14 11:30:00,214.49,214.78,214.32,214.39,31808.0,202.5993,202.8732,202.4387,202.5048,31808.0
2023-12-14 11:40:00,214.38,215.27,214.33,215.17,30887.0,202.4954,203.336,202.4481,203.2416,30887.0
2023-12-14 11:50:00,215.12,215.68,214.93,215.66,33145.0,203.1943,203.7233,203.0149,203.7044,33145.0
2023-12-14 12:00:00,215.74,216.07,215.56,215.98,33300.0,203.78,204.0917,203.6099,204.0067,33300.0
2023-12-14 12:10:00,216.04,216.38,215.94,216.08,25700.0,204.0633,204.3845,203.9689,204.1011,25700.0
2023-12-14 12:20:00,216.09,216.28,215.95,216.01,16952.0,204.1106,204.29,203.9783,204.035,16952.0
2023-12-14 12:30:00,215.94,216.24,215.91,215.99,23331.0,203.9689,204.2522,203.9405,204.0161,23331.0
2023-12-14 12:40:00,216.02,216.11,215.48,215.59,40270.0,204.0444,204.1295,203.5344,203.6383,40270.0
2023-12-14 12:50:00,215.58,215.79,214.94,215.07,31613.0,203.6288,203.8272,203.0243,203.1471,31613.0
2023-12-14 13:00:00,215.09,215.1,214.5,214.63,21248.0,203.166,203.1754,202.6087,202.7315,21248.0
2023-12-14 13:10:00,214.7,214.94,214.5,214.77,21898.0,202.7976,203.0243,202.6087,202.8637,21898.0
2023-12-14 13:20:00,214.74,215.29,214.73,214.81,17032.0,202.8354,203.3549,202.826,202.9015,17032.0
2023-12-14 13:30:00,214.77,215.16,214.75,215.16,27396.0,202.8637,203.2321,202.8449,203.2321,27396.0
2023-12-14 13:40:00,215.11,215.15,214.98,215.03,16519.0,203.1849,203.2227,203.0621,203.1093,16519.0
2023-12-14 13:50:00,215.03,215.06,214.26,214.81,48344.0,203.1093,203.1377,202.382,202.9015,48344.0
2023-12-14 14:00:00,214.86,215.42,214.76,215.06,25505.0,202.9488,203.4777,202.8543,203.1377,25505.0
2023-12-14 14:10:00,215.0,215.47,214.83,215.33,22042.0,203.081,203.5249,202.9204,203.3927,22042.0
2023-12-14 14:20:00,215.39,215.39,214.65,214.75,13857.0,203.4494,203.4494,202.7504,202.8449,13857.0
2023-12-14 14:30:00,214.75,214.96,214.7,214.8,20653.0,202.8449,203.0432,202.7976,202.8921,20653.0
2023-12-14 14:40:00,214.78,215.2,214.77,215.05,27405.0,202.8732,203.2699,202.8637,203.1282,27405.0
2023-12-14 14:50:00,215.05,215.07,214.15,214.19,74152.0,203.1282,203.1471,202.2781,202.3159,74152.0
2023-12-14 15:00:00,214.11,214.2,213.72,214.05,46075.0,202.2403,202.3253,201.872,202.1837,46075.0
2023-12-14 15:10:00,214.07,214.22,213.94,214.05,23693.0,202.2025,202.3442,202.0798,202.1837,23693.0
2023-12-14 15:20:00,214.08,214.09,213.07,213.14,21350.0,202.212,202.2214,201.258,201.3241,21350.0
2023-12-14 15:30:00,213.18,213.28,212.07,212.15,43276.0,201.3619,201.4563,200.3134,200.389,43276.0
2023-12-14 15:40:00,212.09,212.16,211.3,211.49,100978.0,200.3323,200.3984,199.5861,199.7656,100978.0
2023-12-14 15:50:00,211.48,212.22,211.24,212.17,269089.0,199.7561,200.4551,199.5294,200.4079,269089.0
2023-12-15 09:30:00,210.13,211.6,208.33,209.4,689520.0,198.481,199.8695,196.7808,197.7914,689520.0
2023-12-15 09:40:00,209.5,209.68,208.44,209.47,25707.0,197.8859,198.0559,196.8847,197.8576,25707.0
2023-12-15 09:50:00,209.59,210.6,209.02,210.57,28770.0,197.9709,198.9249,197.4325,198.8966,28770.0
2023-12-15 10:00:00,210.61,211.46,210.61,210.86,32209.0,198.9344,199.7372,198.9344,199.1705,32209.0
2023-12-15 10:10:00,210.9,211.1,210.56,210.91,27012.0,199.2083,199.3972,198.8871,199.2177,27012.0
2023-12-15 10:20:00,210.91,211.14,210.37,210.78,19688.0,199.2177,199.435,198.7077,199.0949,19688.0
2023-12-15 10:30:00,210.66,211.05,210.48,210.48,24570.0,198.9816,199.35,198.8116,198.8116,24570.0
2023-12-15 10:40:00,210.55,210.75,210.17,210.23,20660.0,198.8777,199.0666,198.5188,198.5754,20660.0
2023-12-15 10:50:00,210.24,211.47,210.06,211.47,33958.0,198.5849,199.7467,198.4149,199.7467,33958.0
2023-12-15 11:00:00,211.52,212.01,211.38,211.88,24918.0,199.7939,200.2567,199.6617,200.134,24918.0
2023-12-15 11:10:00,211.78,212.08,211.57,211.67,23028.0,200.0395,200.3229,199.8411,199.9356,23028.0
2023-12-15 11:20:00,211.67,211.71,211.46,211.52,19640.0,199.9356,199.9734,199.7372,199.7939,19640.0
2023-12-15 11:30:00,211.5,211.56,210.94,210.96,11033.0,199.775,199.8317,199.2461,199.265,11033.0
2023-12-15 11:40:00,210.94,211.79,210.85,211.6,31977.0,199.2461,200.0489,199.1611,199.8695,31977.0
2023-12-15 11:50:00,211.65,211.78,211.29,211.5,12327.0,199.9167,200.0395,199.5767,199.775,12327.0
2023-12-15 12:00:00,211.45,211.75,211.3,211.4,29360.0,199.7278,200.0112,199.5861,199.6806,29360.0
2023-12-15 12:10:00,211.42,211.53,211.23,211.48,23642.0,199.6995,199.8034,199.52,199.7561,23642.0
2023-12-15 12:20:00,211.41,211.95,211.39,211.84,16062.0,199.69,200.2001,199.6711,200.0962,16062.0
2023-12-15 12:30:00,211.9,212.1,211.8,212.08,19790.0,200.1528,200.3418,200.0584,200.3229,19790.0
2023-12-15 12:40:00,212.15,212.15,211.8,211.81,16803.0,200.389,200.389,200.0584,200.0678,16803.0
2023-12-15 12:50:00,211.87,211.94,210.9,210.95,32622.0,200.1245,200.1906,199.2083,199.2555,32622.0
2023-12-15 13:00:00,210.89,210.89,210.3,210.33,12529.0,199.1988,199.1988,198.6415,198.6699,12529.0
2023-12-15 13:10:00,210.47,210.48,209.84,209.84,15456.0,198.8021,198.8116,198.207,198.207,15456.0
2023-12-15 13:20:00,209.84,210.29,209.8,210.18,20937.0,198.207,198.6321,198.1693,198.5282,20937.0
2023-12-15 13:30:00,210.16,210.51,210.04,210.19,14814.0,198.5093,198.8399,198.396,198.5376,14814.0
2023-12-15 13:40:00,210.15,210.3,209.73,210.26,27177.0,198.4999,198.6415,198.1031,198.6038,27177.0
2023-12-15 13:50:00,210.33,210.39,209.84,209.84,13534.0,198.6699,198.7266,198.207,198.207,13534.0
2023-12-15 14:00:00,209.82,209.99,209.57,209.58,8306.0,198.1882,198.3487,197.952,197.9615,8306.0
2023-12-15 14:10:00,209.6,210.33,209.48,210.27,37440.0,197.9804,198.6699,197.867,198.6132,37440.0
2023-12-15 14:20:00,210.23,210.23,209.78,209.78,7128.0,198.5754,198.5754,198.1504,198.1504,7128.0
2023-12-15 14:30:00,209.75,210.27,209.74,210.16,13606.0,198.122,198.6132,198.1126,198.5093,13606.0
2023-12-15 14:40:00,210.13,210.32,210.01,210.09,12756.0,198.481,198.6604,198.3676,198.4432,12756.0
2023-12-15 14:50:00,210.09,210.19,209.73,210.19,30755.0,198.4432,198.5376,198.1031,198.5376,30755.0
2023-12-15 15:00:00,210.24,210.53,210.24,210.37,25452.0,198.5849,198.8588,198.5849,198.7077,25452.0
2023-12-15 15:10:00,210.32,210.62,210.26,210.49,16890.0,198.6604,198.9438,198.6038,198.821,16890.0
2023-12-15 15:20:00,210.49,211.09,210.44,211.09,28670.0,198.821,199.3878,198.7738,199.3878,28670.0
2023-12-15 15:30:00,211.05,211.18,210.74,210.79,31613.0,199.35,199.4728,199.0572,199.1044,31613.0
2023-12-15 15:40:00,210.78,211.36,210.66,211.35,40450.0,199.0949,199.6428,198.9816,199.6333,40450.0
2023-12-15 15:50:00,211.38,212.79,211.35,212.07,195623.0,199.6617,200.9935,199.6333,200.3134,195623.0
2023-12-18 09:30:00,212.04,214.04,211.35,213.37,48954.0,200.2851,202.1742,199.6333,201.5414,48954.0
2023-12-18 09:40:00,213.19,213.61,212.35,212.93,28948.0,201.3713,201.768,200.5779,201.1257,28948.0
2023-12-18 09:50:00,212.9,213.23,212.22,212.8,21202.0,201.0974,201.4091,200.4551,201.003,21202.0
2023-12-18 10:00:00,213.09,213.11,211.66,211.78,13758.0,201.2769,201.2958,199.9262,200.0395,13758.0
2023-12-18 10:10:00,211.73,212.42,211.58,211.65,15447.0,199.9923,200.644,199.8506,199.9167,15447.0
2023-12-18 10:20:00,211.61,212.14,211.25,212.14,8992.0,199.8789,200.3795,199.5389,200.3795,8992.0
2023-12-18 10:30:00,212.16,212.16,211.52,211.76,12501.0,200.3984,200.3984,199.7939,200.0206,12501.0
2023-12-18 10:40:00,211.83,211.87,211.24,211.28,28298.0,200.0867,200.1245,199.5294,199.5672,28298.0
2023-12-18 10:50:00,211.23,211.29,210.48,210.73,14286.0,199.52,199.5767,198.8116,199.0477,14286.0
2023-12-18 11:00:00,210.72,210.8,210.04,210.27,26796.0,199.0383,199.1138,198.396,198.6132,26796.0
2023-12-18 11:10:00,210.27,210.99,210.26,210.42,23700.0,198.6132,199.2933,198.6038,198.7549,23700.0
2023-12-18 11:20:00,210.45,210.57,209.91,210.27,11264.0,198.7832,198.8966,198.2732,198.6132,11264.0
2023-12-18 11:30:00,210.21,210.41,209.91,210.22,16326.0,198.5565,198.7454,198.2732,198.566,16326.0
2023-12-18 11:40:00,210.24,210.71,210.19,210.56,8826.0,198.5849,199.0288,198.5376,198.8871,8826.0
2023-12-18 11:50:00,210.54,211.0,210.54,210.88,14800.0,198.8682,199.3027,198.8682,199.1894,14800.0
2023-12-18 12:00:00,210.91,211.23,210.68,210.74,18251.0,199.2177,199.52,199.0005,199.0572,18251.0
2023-12-18 12:10:00,210.76,211.16,210.58,211.07,15547.0,199.076,199.4539,198.906,199.3689,15547.0
2023-12-18 12:20:00,211.18,211.52,211.12,211.26,9627.0,199.4728,199.7939,199.4161,199.5483,9627.0
2023-12-18 12:30:00,211.3,211.31,210.49,210.74,39622.0,199.5861,199.5956,198.821,199.0572,39622.0
2023-12-18 12:40:00,210.59,211.28,210.5,211.08,28569.0,198.9155,199.5672,198.8305,199.3783,28569.0
2023-12-18 12:50:00,211.17,211.2,210.7,211.03,8321.0,199.4633,199.4917,199.0194,199.3311,8321.0
2023-12-18 13:00:00,211.03,211.04,210.59,210.81,4587.0,199.3311,199.3405,198.9155,199.1233,4587.0
2023-12-18 13:10:00,210.9,211.09,210.73,210.81,7847.0,199.2083,199.3878,199.0477,199.1233,7847.0
2023-12-18 13:20:00,210.78,210.94,210.61,210.89,5927.0,199.0949,199.2461,198.9344,199.1988,5927.0
2023-12-18 13:30:00,210.92,210.95,210.66,210.88,8947.0,199.2272,199.2555,198.9816,199.1894,8947.0
2023-12-18 13:40:00,210.89,211.19,210.74,211.19,6443.0,199.1988,199.4822,199.0572,199.4822,6443.0
2023-12-18 13:50:00,211.22,211.28,210.9,210.92,7426.0,199.5105,199.5672,199.2083,199.2272,7426.0
2023-12-18 14:00:00,210.92,211.1,210.74,211.05,9724.0,199.2272,199.3972,199.0572,199.35,9724.0
2023-12-18 14:10:00,210.99,211.34,210.99,211.14,17544.0,199.2933,199.6239,199.2933,199.435,17544.0
2023-12-18 14:20:00,211.09,211.63,211.09,211.31,21848.0,199.3878,199.8978,199.3878,199.5956,21848.0
2023-12-18 14:30:00,211.24,211.36,211.1,211.22,13562.0,199.5294,199.6428,199.3972,199.5105,13562.0
2023-12-18 14:40:00,211.31,211.42,211.03,211.14,15078.0,199.5956,199.6995,199.3311,199.435,15078.0
2023-12-18 14:50:00,211.11,211.2,210.81,210.89,8440.0,199.4066,199.4917,199.1233,199.1988,8440.0
2023-12-18 15:00:00,210.89,210.89,210.45,210.5,11073.0,199.1988,199.1988,198.7832,198.8305,11073.0
2023-12-18 15:10:00,210.52,210.52,210.25,210.39,7568.0,198.8494,198.8494,198.5943,198.7266,7568.0
2023-12-18 15:20:00,210.4,210.91,210.38,210.89,18936.0,198.736,199.2177,198.7171,199.1988,18936.0
2023-12-18 15:30:00,210.84,211.24,210.83,210.95,25341.0,199.1516,199.5294,199.1422,199.2555,25341.0
2023-12-18 15:40:00,210.93,211.09,210.86,210.98,18900.0,199.2366,199.3878,199.1705,199.2838,18900.0
2023-12-18 15:50:00,211.06,211.18,210.68,210.68,99433.0,199.3594,199.4728,199.0005,199.0005,99433.0
2023-12-19 09:30:00,211.45,213.07,210.7,212.59,49225.0,199.7278,201.258,199.0194,200.8046,49225.0
2023-12-19 09:40:00,212.52,213.23,212.4,212.98,26106.0,200.7385,201.4091,200.6251,201.173,26106.0
2023-12-19 09:50:00,212.97,213.06,212.1,212.11,14736.0,201.1635,201.2485,200.3418,200.3512,14736.0
2023-12-19 10:00:00,212.15,212.3,211.71,212.01,30567.0,200.389,200.5307,199.9734,200.2567,30567.0
2023-12-19 10:10:00,212.04,212.43,211.62,212.31,34365.0,200.2851,200.6535,199.8884,200.5401,34365.0
2023-12-19 10:20:00,212.31,212.37,211.62,211.64,50566.0,200.5401,200.5968,199.8884,199.9073,50566.0
2023-12-19 10:30:00,211.61,211.96,211.26,211.79,13822.0,199.8789,200.2095,199.5483,200.0489,13822.0
2023-12-19 10:40:00,211.75,211.98,211.68,211.76,10328.0,200.0112,200.2284,199.945,200.0206,10328.0
2023-12-19 10:50:00,211.77,212.04,211.51,211.83,24119.0,200.0301,200.2851,199.7845,200.0867,24119.0
2023-12-19 11:00:00,211.84,212.04,211.52,211.64,23500.0,200.0962,200.2851,199.7939,199.9073,23500.0
2023-12-19 11:10:00,211.63,212.16,211.62,211.98,10127.0,199.8978,200.3984,199.8884,200.2284,10127.0
2023-12-19 11:20:00,212.08,212.34,211.79,212.01,14724.0,200.3229,200.5685,200.0489,200.2567,14724.0
2023-12-19 11:30:00,211.95,212.02,211.72,211.87,10048.0,200.2001,200.2662,199.9828,200.1245,10048.0
2023-12-19 11:40:00,211.97,212.05,211.41,211.43,12384.0,200.219,200.2945,199.69,199.7089,12384.0
2023-12-19 11:50:00,211.43,211.78,211.19,211.61,26328.0,199.7089,200.0395,199.4822,199.8789,26328.0
2023-12-19 12:00:00,211.64,211.78,211.39,211.64,15092.0,199.9073,200.0395,199.6711,199.9073,15092.0
2023-12-19 12:10:00,211.56,211.78,211.48,211.78,18145.0,199.8317,200.0395,199.7561,200.0395,18145.0
2023-12-19 12:20:00,211.76,212.01,211.75,211.93,13391.0,200.0206,200.2567,200.0112,200.1812,13391.0
2023-12-19 12:30:00,211.91,211.98,211.45,211.48,38468.0,200.1623,200.2284,199.7278,199.7561,38468.0
2023-12-19 12:40:00,211.49,211.73,211.2,211.58,19951.0,199.7656,199.9923,199.4917,199.8506,19951.0
2023-12-19 12:50:00,211.58,212.14,211.54,211.91,19958.0,199.8506,200.3795,199.8128,200.1623,19958.0
2023-12-19 13:00:00,211.9,211.98,211.68,211.84,16195.0,200.1528,200.2284,199.945,200.0962,16195.0
2023-12-19 13:10:00,211.85,212.0,211.38,211.38,10734.0,200.1056,200.2473,199.6617,199.6617,10734.0
2023-12-19 13:20:00,211.36,211.65,211.15,211.35,21901.0,199.6428,199.9167,199.4444,199.6333,21901.0
2023-12-19 13:30:00,211.37,211.43,211.1,211.22,20375.0,199.6522,199.7089,199.3972,199.5105,20375.0
2023-12-19 13:40:00,211.27,211.5,211.21,211.32,17119.0,199.5578,199.775,199.5011,199.605,17119.0
2023-12-19 13:50:00,211.33,211.36,211.03,211.14,12263.0,199.6144,199.6428,199.3311,199.435,12263.0
2023-12-19 14:00:00,211.14,211.14,210.85,210.95,13319.0,199.435,199.435,199.1611,199.2555,13319.0
2023-12-19 14:10:00,211.02,211.03,210.69,210.84,13665.0,199.3216,199.3311,199.0099,199.1516,13665.0
2023-12-19 14:20:00,210.85,211.07,210.8,210.88,11612.0,199.1611,199.3689,199.1138,199.1894,11612.0
2023-12-19 14:30:00,210.88,211.2,210.71,211.2,11590.0,199.1894,199.4917,199.0288,199.4917,11590.0
2023-12-19 14:40:00,211.14,211.17,210.85,210.89,12170.0,199.435,199.4633,199.1611,199.1988,12170.0
2023-12-19 14:50:00,210.91,210.92,210.69,210.7,13387.0,199.2177,199.2272,199.0099,199.0194,13387.0
2023-12-19 15:00:00,210.75,210.92,210.65,210.87,19111.0,199.0666,199.2272,198.9721,199.1799,19111.0
2023-12-19 15:10:00,210.84,211.22,210.77,211.17,31135.0,199.1516,199.5105,199.0855,199.4633,31135.0
2023-12-19 15:20:00,211.15,211.34,210.9,211.07,20800.0,199.4444,199.6239,199.2083,199.3689,20800.0
2023-12-19 15:30:00,211.1,211.29,210.97,211.24,25002.0,199.3972,199.5767,199.2744,199.5294,25002.0
2023-12-19 15:40:00,211.26,211.43,211.11,211.15,42185.0,199.5483,199.7089,199.4066,199.4444,42185.0
2023-12-19 15:50:00,211.18,211.28,210.74,210.93,160306.0,199.4728,199.5672,199.0572,199.2366,160306.0
2023-12-20 09:30:00,211.51,211.57,210.41,210.55,92955.0,199.7845,199.8411,198.7454,198.8777,92955.0
2023-12-20 09:40:00,210.62,210.81,209.62,210.22,58196.0,198.9438,199.1233,197.9992,198.566,58196.0
2023-12-20 09:50:00,210.22,210.3,209.27,209.65,52060.0,198.566,198.6415,197.6686,198.0276,52060.0
2023-12-20 10:00:00,209.51,210.47,209.51,210.41,45523.0,197.8953,198.8021,197.8953,198.7454,45523.0
2023-12-20 10:10:00,210.41,210.85,210.19,210.75,46979.0,198.7454,199.1611,198.5376,199.0666,46979.0
2023-12-20 10:20:00,210.78,211.04,210.51,210.91,89480.0,199.0949,199.3405,198.8399,199.2177,89480.0
2023-12-20 10:30:00,210.91,211.74,210.88,211.51,34909.0,199.2177,200.0017,199.1894,199.7845,34909.0
2023-12-20 10:40:00,211.43,212.21,211.41,211.74,35887.0,199.7089,200.4457,199.69,200.0017,35887.0
2023-12-20 10:50:00,211.74,212.46,211.74,212.4,42095.0,200.0017,200.6818,200.0017,200.6251,42095.0
2023-12-20 11:00:00,212.4,212.66,212.21,212.44,23361.0,200.6251,200.8707,200.4457,200.6629,23361.0
2023-12-20 11:10:00,212.44,212.59,212.22,212.59,24181.0,200.6629,200.8046,200.4551,200.8046,24181.0
2023-12-20 11:20:00,212.56,213.1,212.46,213.1,23004.0,200.7763,201.2863,200.6818,201.2863,23004.0
2023-12-20 11:30:00,213.04,213.9,212.94,213.88,47088.0,201.2296,202.042,201.1352,202.0231,47088.0
2023-12-20 11:40:00,213.84,214.13,213.7,213.78,67615.0,201.9853,202.2592,201.8531,201.9286,67615.0
2023-12-20 11:50:00,213.81,214.02,212.87,212.92,58871.0,201.957,202.1553,201.0691,201.1163,58871.0
2023-12-20 12:00:00,212.87,212.88,212.36,212.55,19357.0,201.0691,201.0785,200.5873,200.7668,19357.0
2023-12-20 12:10:00,212.55,213.01,212.45,212.65,25889.0,200.7668,201.2013,200.6724,200.8613,25889.0
2023-12-20 12:20:00,212.66,213.0,212.65,212.88,21465.0,200.8707,201.1919,200.8613,201.0785,21465.0
2023-12-20 12:30:00,212.9,212.93,212.39,212.87,21350.0,201.0974,201.1257,200.6157,201.0691,21350.0
2023-12-20 12:40:00,212.73,213.05,212.7,212.98,42016.0,200.9368,201.2391,200.9085,201.173,42016.0
2023-12-20 12:50:00,212.96,213.49,212.91,213.25,97725.0,201.1541,201.6547,201.1069,201.428,97725.0
2023-12-20 13:00:00,213.28,213.58,213.13,213.34,27390.0,201.4563,201.7397,201.3147,201.513,27390.0
2023-12-20 13:10:00,213.3,214.22,213.25,214.2,12859.0,201.4752,202.3442,201.428,202.3253,12859.0
2023-12-20 13:20:00,214.14,214.51,214.08,214.25,31605.0,202.2687,202.6182,202.212,202.3726,31605.0
2023-12-20 13:30:00,214.32,214.43,214.08,214.43,18271.0,202.4387,202.5426,202.212,202.5426,18271.0
2023-12-20 13:40:00,214.41,214.41,213.99,214.26,18653.0,202.5237,202.5237,202.127,202.382,18653.0
2023-12-20 13:50:00,214.21,214.23,213.44,213.45,41492.0,202.3348,202.3537,201.6075,201.6169,41492.0
2023-12-20 14:00:00,213.43,213.45,212.98,213.45,12672.0,201.598,201.6169,201.173,201.6169,12672.0
2023-12-20 14:10:00,213.42,213.71,213.4,213.55,30997.0,201.5886,201.8625,201.5697,201.7114,30997.0
2023-12-20 14:20:00,213.52,213.9,213.48,213.57,12151.0,201.683,202.042,201.6453,201.7303,12151.0
2023-12-20 14:30:00,213.57,213.68,213.34,213.39,33613.0,201.7303,201.8342,201.513,201.5602,33613.0
2023-12-20 14:40:00,213.32,213.45,212.86,213.07,27504.0,201.4941,201.6169,201.0596,201.258,27504.0
2023-12-20 14:50:00,213.05,213.06,211.71,211.78,42682.0,201.2391,201.2485,199.9734,200.0395,42682.0
2023-12-20 15:00:00,211.71,212.1,210.72,210.97,66059.0,199.9734,200.3418,199.0383,199.2744,66059.0
2023-12-20 15:10:00,210.99,212.46,210.99,212.34,53146.0,199.2933,200.6818,199.2933,200.5685,53146.0
2023-12-20 15:20:00,212.26,212.4,211.46,211.57,24012.0,200.4929,200.6251,199.7372,199.8411,24012.0
2023-12-20 15:30:00,211.67,211.86,211.05,211.47,29060.0,199.9356,200.1151,199.35,199.7467,29060.0
2023-12-20 15:40:00,211.48,211.97,211.48,211.95,56265.0,199.7561,200.219,199.7561,200.2001,56265.0
2023-12-20 15:50:00,212.0,212.21,210.86,211.05,206405.0,200.2473,200.4457,199.1705,199.35,206405.0
2023-12-21 09:30:00,212.99,213.67,211.54,212.59,40450.0,201.1824,201.8247,199.8128,200.8046,40450.0
2023-12-21 09:40:00,212.36,213.22,212.36,213.22,34815.0,200.5873,201.3997,200.5873,201.3997,34815.0
2023-12-21 09:50:00,213.36,213.36,212.31,212.77,27281.0,201.5319,201.5319,200.5401,200.9746,27281.0
2023-12-21 10:00:00,212.88,212.96,212.01,212.69,27462.0,201.0785,201.1541,200.2567,200.8991,27462.0
2023-12-21 10:10:00,212.67,213.24,212.62,212.93,21423.0,200.8802,201.4186,200.8329,201.1257,21423.0
2023-12-21 10:20:00,213.06,213.65,212.65,212.75,22728.0,201.2485,201.8058,200.8613,200.9557,22728.0
2023-12-21 10:30:00,212.71,212.85,212.27,212.8,12794.0,200.9179,201.0502,200.5023,201.003,12794.0
2023-12-21 10:40:00,212.81,212.95,212.5,212.64,15756.0,201.0124,201.1446,200.7196,200.8518,15756.0
2023-12-21 10:50:00,212.54,212.86,212.47,212.85,18819.0,200.7574,201.0596,200.6912,201.0502,18819.0
2023-12-21 11:00:00,212.86,212.93,212.25,212.44,14673.0,201.0596,201.1257,200.4834,200.6629,14673.0
2023-12-21 11:10:00,212.46,212.77,212.36,212.72,8467.0,200.6818,200.9746,200.5873,200.9274,8467.0
2023-12-21 11:20:00,212.5,212.95,212.45,212.94,21902.0,200.7196,201.1446,200.6724,201.1352,21902.0
2023-12-21 11:30:00,212.94,212.94,212.6,212.79,8777.0,201.1352,201.1352,200.814,200.9935,8777.0
2023-12-21 11:40:00,212.7,212.92,212.63,212.78,11903.0,200.9085,201.1163,200.8424,200.9841,11903.0
2023-12-21 11:50:00,212.79,213.03,212.56,213.0,62081.0,200.9935,201.2202,200.7763,201.1919,62081.0
2023-12-21 12:00:00,212.95,212.95,212.24,212.28,35981.0,201.1446,201.1446,200.474,200.5118,35981.0
2023-12-21 12:10:00,212.35,212.36,212.09,212.17,8399.0,200.5779,200.5873,200.3323,200.4079,8399.0
2023-12-21 12:20:00,212.18,212.5,212.14,212.43,18233.0,200.4173,200.7196,200.3795,200.6535,18233.0
2023-12-21 12:30:00,212.5,212.71,212.47,212.69,12553.0,200.7196,200.9179,200.6912,200.8991,12553.0
2023-12-21 12:40:00,212.67,212.81,212.45,212.45,14579.0,200.8802,201.0124,200.6724,200.6724,14579.0
2023-12-21 12:50:00,212.36,212.53,211.89,212.0,39274.0,200.5873,200.7479,200.1434,200.2473,39274.0
2023-12-21 13:00:00,211.96,212.54,211.89,212.47,17477.0,200.2095,200.7574,200.1434,200.6912,17477.0
2023-12-21 13:10:00,212.49,212.5,211.9,211.96,32593.0,200.7101,200.7196,200.1528,200.2095,32593.0
2023-12-21 13:20:00,212.02,212.44,211.98,212.32,14758.0,200.2662,200.6629,200.2284,200.5496,14758.0
2023-12-21 13:30:00,212.38,212.52,212.19,212.33,7326.0,200.6062,200.7385,200.4268,200.559,7326.0
2023-12-21 13:40:00,212.27,212.44,212.21,212.42,8871.0,200.5023,200.6629,200.4457,200.644,8871.0
2023-12-21 13:50:00,212.26,212.69,212.25,212.59,20402.0,200.4929,200.8991,200.4834,200.8046,20402.0
2023-12-21 14:00:00,212.6,212.69,212.34,212.42,6773.0,200.814,200.8991,200.5685,200.644,6773.0
2023-12-21 14:10:00,212.37,212.55,212.25,212.55,16222.0,200.5968,200.7668,200.4834,200.7668,16222.0
2023-12-21 14:20:00,212.5,212.52,212.21,212.28,9732.0,200.7196,200.7385,200.4457,200.5118,9732.0
2023-12-21 14:30:00,212.27,212.34,211.93,212.06,13004.0,200.5023,200.5685,200.1812,200.304,13004.0
2023-12-21 14:40:00,212.06,212.22,211.98,212.01,21148.0,200.304,200.4551,200.2284,200.2567,21148.0
2023-12-21 14:50:00,211.96,212.19,211.9,212.12,22337.0,200.2095,200.4268,200.1528,200.3607,22337.0
2023-12-21 15:00:00,212.21,212.49,212.13,212.33,8507.0,200.4457,200.7101,200.3701,200.559,8507.0
2023-12-21 15:10:00,212.3,212.43,212.13,212.24,18308.0,200.5307,200.6535,200.3701,200.474,18308.0
2023-12-21 15:20:00,212.28,213.13,212.19,213.01,20464.0,200.5118,201.3147,200.4268,201.2013,20464.0
2023-12-21 15:30:00,213.11,213.44,212.94,213.38,15522.0,201.2958,201.6075,201.1352,201.5508,15522.0
2023-12-21 15:40:00,213.47,213.58,213.24,213.51,16807.0,201.6358,201.7397,201.4186,201.6736,16807.0
2023-12-21 15:50:00,213.58,214.34,213.48,214.3,90951.0,201.7397,202.4576,201.6453,202.4198,90951.0
2023-12-22 09:30:00,214.96,216.34,214.66,216.01,28224.0,203.0432,204.3467,202.7598,204.035,28224.0
2023-12-22 09:40:00,215.99,217.11,215.99,216.37,11487.0,204.0161,205.074,204.0161,204.375,11487.0
2023-12-22 09:50:00,216.37,216.83,216.29,216.32,10015.0,204.375,204.8095,204.2995,204.3278,10015.0
2023-12-22 10:00:00,216.42,216.63,216.14,216.14,13972.0,204.4223,204.6206,204.1578,204.1578,13972.0
2023-12-22 10:10:00,216.14,216.4,215.58,215.58,17386.0,204.1578,204.4034,203.6288,203.6288,17386.0
2023-12-22 10:20:00,215.63,216.26,215.53,216.02,14486.0,203.6761,204.2711,203.5816,204.0444,14486.0
2023-12-22 10:30:00,216.1,216.5,215.9,216.27,13880.0,204.12,204.4978,203.9311,204.2806,13880.0
2023-12-22 10:40:00,216.18,216.35,215.95,215.99,9329.0,204.1956,204.3562,203.9783,204.0161,9329.0
2023-12-22 10:50:00,216.0,216.13,215.89,215.95,19193.0,204.0256,204.1483,203.9217,203.9783,19193.0
2023-12-22 11:00:00,215.9,215.95,215.27,215.56,16744.0,203.9311,203.9783,203.336,203.6099,16744.0
2023-12-22 11:10:00,215.62,215.66,215.4,215.48,7743.0,203.6666,203.7044,203.4588,203.5344,7743.0
2023-12-22 11:20:00,215.49,215.79,215.4,215.44,7257.0,203.5438,203.8272,203.4588,203.4966,7257.0
2023-12-22 11:30:00,215.44,215.66,215.27,215.33,17418.0,203.4966,203.7044,203.336,203.3927,17418.0
2023-12-22 11:40:00,215.31,215.43,214.96,214.99,12045.0,203.3738,203.4872,203.0432,203.0715,12045.0
2023-12-22 11:50:00,215.0,215.28,214.92,215.0,8683.0,203.081,203.3455,203.0054,203.081,8683.0
2023-12-22 12:00:00,215.0,215.1,214.67,214.74,9935.0,203.081,203.1754,202.7693,202.8354,9935.0
2023-12-22 12:10:00,214.73,214.92,214.66,214.67,9790.0,202.826,203.0054,202.7598,202.7693,9790.0
2023-12-22 12:20:00,214.67,214.8,214.4,214.8,9688.0,202.7693,202.8921,202.5143,202.8921,9688.0
2023-12-22 12:30:00,214.74,214.92,214.48,214.58,9113.0,202.8354,203.0054,202.5898,202.6843,9113.0
2023-12-22 12:40:00,214.53,214.75,214.28,214.7,9113.0,202.637,202.8449,202.4009,202.7976,9113.0
2023-12-22 12:50:00,214.59,214.95,214.52,214.8,8956.0,202.6937,203.0338,202.6276,202.8921,8956.0
2023-12-22 13:00:00,214.74,215.01,214.74,214.94,6923.0,202.8354,203.0904,202.8354,203.0243,6923.0
2023-12-22 13:10:00,215.04,215.11,214.87,214.9,7781.0,203.1188,203.1849,202.9582,202.9865,7781.0
2023-12-22 13:20:00,214.92,215.02,214.85,214.97,8234.0,203.0054,203.0999,202.9393,203.0527,8234.0
2023-12-22 13:30:00,215.01,215.07,214.75,214.75,4805.0,203.0904,203.1471,202.8449,202.8449,4805.0
2023-12-22 13:40:00,214.68,214.68,214.51,214.64,2267.0,202.7787,202.7787,202.6182,202.7409,2267.0
2023-12-22 13:50:00,214.65,214.73,214.5,214.63,8635.0,202.7504,202.826,202.6087,202.7315,8635.0
2023-12-22 14:00:00,214.63,214.72,214.36,214.48,12227.0,202.7315,202.8165,202.4765,202.5898,12227.0
2023-12-22 14:10:00,214.51,214.68,214.29,214.55,14361.0,202.6182,202.7787,202.4104,202.6559,14361.0
2023-12-22 14:20:00,214.56,214.63,213.84,213.84,10109.0,202.6654,202.7315,201.9853,201.9853,10109.0
2023-12-22 14:30:00,213.81,214.31,213.66,214.23,8056.0,201.957,202.4292,201.8153,202.3537,8056.0
2023-12-22 14:40:00,214.23,214.52,214.18,214.48,20710.0,202.3537,202.6276,202.3065,202.5898,20710.0
2023-12-22 14:50:00,214.47,214.83,214.46,214.66,17738.0,202.5804,202.9204,202.5709,202.7598,17738.0
2023-12-22 15:00:00,214.67,214.8,214.47,214.52,7619.0,202.7693,202.8921,202.5804,202.6276,7619.0
2023-12-22 15:10:00,214.39,214.94,214.37,214.81,12699.0,202.5048,203.0243,202.4859,202.9015,12699.0
2023-12-22 15:20:00,214.81,215.18,214.66,215.12,16073.0,202.9015,203.251,202.7598,203.1943,16073.0
2023-12-22 15:30:00,215.12,215.28,214.86,215.02,17589.0,203.1943,203.3455,202.9488,203.0999,17589.0
2023-12-22 15:40:00,214.98,215.14,214.83,214.93,28830.0,203.0621,203.2132,202.9204,203.0149,28830.0
2023-12-22 15:50:00,214.85,215.37,214.75,215.23,68546.0,202.9393,203.4305,202.8449,203.2982,68546.0
2023-12-26 09:30:00,215.28,216.0,214.44,215.07,19151.0,203.3455,204.0256,202.552,203.1471,19151.0
2023-12-26 09:40:00,215.16,215.47,214.98,215.12,8467.0,203.2321,203.5249,203.0621,203.1943,8467.0
2023-12-26 09:50:00,215.04,215.21,214.64,215.01,9529.0,203.1188,203.2794,202.7409,203.0904,9529.0
2023-12-26 10:00:00,215.1,215.54,215.09,215.38,15009.0,203.1754,203.5911,203.166,203.4399,15009.0
2023-12-26 10:10:00,215.36,215.64,215.18,215.44,12111.0,203.421,203.6855,203.251,203.4966,12111.0
2023-12-26 10:20:00,215.44,215.8,215.23,215.27,9153.0,203.4966,203.8366,203.2982,203.336,9153.0
2023-12-26 10:30:00,215.33,215.78,215.25,215.52,13062.0,203.3927,203.8178,203.3171,203.5722,13062.0
2023-12-26 10:40:00,215.58,215.76,214.95,215.07,15267.0,203.6288,203.7989,203.0338,203.1471,15267.0
2023-12-26 10:50:00,215.19,215.35,214.82,215.03,16043.0,203.2605,203.4116,202.911,203.1093,16043.0
2023-12-26 11:00:00,215.06,215.16,214.62,215.11,25090.0,203.1377,203.2321,202.7221,203.1849,25090.0
2023-12-26 11:10:00,215.22,215.26,214.9,215.21,14861.0,203.2888,203.3266,202.9865,203.2794,14861.0
2023-12-26 11:20:00,215.11,215.44,215.05,215.21,8683.0,203.1849,203.4966,203.1282,203.2794,8683.0
2023-12-26 11:30:00,215.21,215.6,215.11,215.49,8249.0,203.2794,203.6477,203.1849,203.5438,8249.0
2023-12-26 11:40:00,215.53,215.85,215.51,215.7,8566.0,203.5816,203.8839,203.5627,203.7422,8566.0
2023-12-26 11:50:00,215.81,215.85,215.56,215.85,4700.0,203.8461,203.8839,203.6099,203.8839,4700.0
2023-12-26 12:00:00,215.84,215.85,215.69,215.73,4809.0,203.8744,203.8839,203.7327,203.7705,4809.0
2023-12-26 12:10:00,215.73,215.83,215.65,215.78,7234.0,203.7705,203.865,203.695,203.8178,7234.0
2023-12-26 12:20:00,215.73,215.85,215.56,215.85,9759.0,203.7705,203.8839,203.6099,203.8839,9759.0
2023-12-26 12:30:00,215.82,215.83,215.63,215.72,8657.0,203.8555,203.865,203.6761,203.7611,8657.0
2023-12-26 12:40:00,215.72,216.16,215.69,216.16,8721.0,203.7611,204.1767,203.7327,204.1767,8721.0
2023-12-26 12:50:00,216.09,216.14,215.85,215.89,6568.0,204.1106,204.1578,203.8839,203.9217,6568.0
2023-12-26 13:00:00,215.86,215.98,215.82,215.87,6287.0,203.8933,204.0067,203.8555,203.9028,6287.0
2023-12-26 13:10:00,215.88,216.1,215.88,216.03,11106.0,203.9122,204.12,203.9122,204.0539,11106.0
2023-12-26 13:20:00,216.02,216.27,216.01,216.09,11257.0,204.0444,204.2806,204.035,204.1106,11257.0
2023-12-26 13:30:00,216.12,216.14,215.63,215.95,13748.0,204.1389,204.1578,203.6761,203.9783,13748.0
2023-12-26 13:40:00,216.01,216.2,215.92,216.15,7443.0,204.035,204.2145,203.95,204.1672,7443.0
2023-12-26 13:50:00,216.15,216.19,215.87,216.06,10237.0,204.1672,204.205,203.9028,204.0822,10237.0
2023-12-26 14:00:00,216.05,216.3,216.01,216.27,15451.0,204.0728,204.3089,204.035,204.2806,15451.0
2023-12-26 14:10:00,216.26,216.66,216.26,216.43,9570.0,204.2711,204.649,204.2711,204.4317,9570.0
2023-12-26 14:20:00,216.43,216.55,216.23,216.41,20473.0,204.4317,204.5451,204.2428,204.4128,20473.0
2023-12-26 14:30:00,216.31,216.45,216.19,216.45,21703.0,204.3184,204.4506,204.205,204.4506,21703.0
2023-12-26 14:40:00,216.45,216.89,216.45,216.85,28575.0,204.4506,204.8662,204.4506,204.8284,28575.0
2023-12-26 14:50:00,216.9,216.99,216.58,216.63,12691.0,204.8757,204.9607,204.5734,204.6206,12691.0
2023-12-26 15:00:00,216.63,216.74,216.33,216.46,17032.0,204.6206,204.7245,204.3373,204.4601,17032.0
2023-12-26 15:10:00,216.49,216.69,216.42,216.47,7051.0,204.4884,204.6773,204.4223,204.4695,7051.0
2023-12-26 15:20:00,216.47,216.88,216.42,216.64,19710.0,204.4695,204.8568,204.4223,204.6301,19710.0
2023-12-26 15:30:00,216.65,216.93,216.4,216.53,17538.0,204.6395,204.904,204.4034,204.5262,17538.0
2023-12-26 15:40:00,216.53,216.82,216.5,216.67,30374.0,204.5262,204.8001,204.4978,204.6584,30374.0
2023-12-26 15:50:00,216.62,216.62,216.14,216.15,84641.0,204.6112,204.6112,204.1578,204.1672,84641.0
2023-12-27 09:30:00,214.01,215.29,214.01,215.28,35828.0,203.7316,204.9501,203.7316,204.9406,35828.0
2023-12-27 09:40:00,215.19,216.04,215.02,215.9,12744.0,204.8549,205.6641,204.693,205.5308,12744.0
2023-12-27 09:50:00,215.74,216.23,215.73,216.2,12826.0,205.3785,205.8449,205.3689,205.8164,12826.0
2023-12-27 10:00:00,216.13,216.68,216.13,216.68,15278.0,205.7497,206.2733,205.7497,206.2733,15278.0
2023-12-27 10:10:00,216.68,216.87,216.34,216.65,29855.0,206.2733,206.4542,205.9496,206.2448,29855.0
2023-12-27 10:20:00,216.7,217.11,216.54,216.54,29853.0,206.2924,206.6827,206.14,206.14,29853.0
2023-12-27 10:30:00,216.48,216.76,216.37,216.43,12594.0,206.0829,206.3495,205.9782,206.0353,12594.0
2023-12-27 10:40:00,216.36,216.42,216.18,216.25,8689.0,205.9687,206.0258,205.7973,205.864,8689.0
2023-12-27 10:50:00,216.25,216.37,216.09,216.29,11865.0,205.864,205.9782,205.7117,205.902,11865.0
2023-12-27 11:00:00,216.29,216.67,216.19,216.67,11161.0,205.902,206.2638,205.8069,206.2638,11161.0
2023-12-27 11:10:00,216.67,216.95,216.63,216.79,27370.0,206.2638,206.5304,206.2257,206.378,27370.0
2023-12-27 11:20:00,216.74,216.8,216.33,216.54,8465.0,206.3304,206.3876,205.9401,206.14,8465.0
2023-12-27 11:30:00,216.53,216.91,216.42,216.62,12116.0,206.1305,206.4923,206.0258,206.2162,12116.0
2023-12-27 11:40:00,216.61,216.84,216.54,216.57,5507.0,206.2067,206.4256,206.14,206.1686,5507.0
2023-12-27 11:50:00,216.62,216.7,216.53,216.66,5149.0,206.2162,206.2924,206.1305,206.2543,5149.0
2023-12-27 12:00:00,216.65,216.69,216.53,216.6,10180.0,206.2448,206.2828,206.1305,206.1972,10180.0
2023-12-27 12:10:00,216.66,216.83,216.65,216.81,13507.0,206.2543,206.4161,206.2448,206.3971,13507.0
2023-12-27 12:20:00,216.82,216.94,216.53,216.59,10912.0,206.4066,206.5208,206.1305,206.1876,10912.0
2023-12-27 12:30:00,216.61,216.7,216.33,216.43,12808.0,206.2067,206.2924,205.9401,206.0353,12808.0
2023-12-27 12:40:00,216.41,216.46,216.31,216.4,13270.0,206.0163,206.0639,205.9211,206.0068,13270.0
2023-12-27 12:50:00,216.46,216.47,216.35,216.38,8675.0,206.0639,206.0734,205.9592,205.9877,8675.0
2023-12-27 13:00:00,216.33,216.65,216.3,216.65,9763.0,205.9401,206.2448,205.9116,206.2448,9763.0
2023-12-27 13:10:00,216.63,216.76,216.37,216.45,9449.0,206.2257,206.3495,205.9782,206.0544,9449.0
2023-12-27 13:20:00,216.46,216.46,216.03,216.1,17764.0,206.0639,206.0639,205.6545,205.7212,17764.0
2023-12-27 13:30:00,216.14,216.25,215.98,216.06,7819.0,205.7593,205.864,205.6069,205.6831,7819.0
2023-12-27 13:40:00,216.08,216.17,215.99,216.05,7523.0,205.7021,205.7878,205.6165,205.6736,7523.0
2023-12-27 13:50:00,216.05,216.05,215.67,215.72,16272.0,205.6736,205.6736,205.3118,205.3594,16272.0
2023-12-27 14:00:00,215.65,215.74,215.27,215.34,25131.0,205.2928,205.3785,204.931,204.9977,25131.0
2023-12-27 14:10:00,215.34,215.5,215.14,215.5,6699.0,204.9977,205.15,204.8073,205.15,6699.0
2023-12-27 14:20:00,215.56,215.8,215.37,215.54,28273.0,205.2071,205.4356,205.0262,205.1881,28273.0
2023-12-27 14:30:00,215.47,215.6,215.3,215.5,10081.0,205.1214,205.2452,204.9596,205.15,10081.0
2023-12-27 14:40:00,215.45,215.55,215.21,215.5,15634.0,205.1024,205.1976,204.8739,205.15,15634.0
2023-12-27 14:50:00,215.52,215.52,215.4,215.5,9678.0,205.169,205.169,205.0548,205.15,9678.0
2023-12-27 15:00:00,215.45,215.64,215.38,215.61,20941.0,205.1024,205.2833,205.0358,205.2547,20941.0
2023-12-27 15:10:00,215.62,215.87,215.61,215.8,14018.0,205.2642,205.5022,205.2547,205.4356,14018.0
2023-12-27 15:20:00,215.76,215.89,215.64,215.8,14807.0,205.3975,205.5213,205.2833,205.4356,14807.0
2023-12-27 15:30:00,215.86,216.15,215.74,216.1,24903.0,205.4927,205.7688,205.3785,205.7212,24903.0
2023-12-27 15:40:00,216.05,216.09,215.74,215.91,33156.0,205.6736,205.7117,205.3785,205.5403,33156.0
2023-12-27 15:50:00,215.91,216.77,215.79,216.76,149061.0,205.5403,206.359,205.4261,206.3495,149061.0
2023-12-28 09:30:00,216.71,217.99,216.3,217.61,26043.0,206.3019,207.5204,205.9116,207.1587,26043.0
2023-12-28 09:40:00,217.94,218.15,216.83,217.43,10740.0,207.4728,207.6727,206.4161,206.9873,10740.0
2023-12-28 09:50:00,217.4,217.83,217.26,217.83,8864.0,206.9587,207.3681,206.8255,207.3681,8864.0
2023-12-28 10:00:00,217.76,217.76,217.17,217.44,9787.0,207.3014,207.3014,206.7398,206.9968,9787.0
2023-12-28 10:10:00,217.32,217.98,217.26,217.8,5250.0,206.8826,207.5109,206.8255,207.3395,5250.0
2023-12-28 10:20:00,217.73,218.08,217.51,217.89,13151.0,207.2729,207.6061,207.0635,207.4252,13151.0
2023-12-28 10:30:00,217.89,218.32,217.82,217.87,13932.0,207.4252,207.8346,207.3586,207.4062,13932.0
2023-12-28 10:40:00,217.91,218.19,217.35,217.41,29118.0,207.4442,207.7108,206.9111,206.9683,29118.0
2023-12-28 10:50:00,217.4,217.54,216.89,217.11,23697.0,206.9587,207.092,206.4732,206.6827,23697.0
2023-12-28 11:00:00,217.16,217.16,216.47,216.84,18630.0,206.7303,206.7303,206.0734,206.4256,18630.0
2023-12-28 11:10:00,216.87,217.21,216.64,216.72,5657.0,206.4542,206.7779,206.2352,206.3114,5657.0
2023-12-28 11:20:00,216.62,216.8,216.47,216.65,9997.0,206.2162,206.3876,206.0734,206.2448,9997.0
2023-12-28 11:30:00,216.65,216.73,216.23,216.23,19015.0,206.2448,206.3209,205.8449,205.8449,19015.0
2023-12-28 11:40:00,216.22,216.37,215.95,216.36,15065.0,205.8354,205.9782,205.5784,205.9687,15065.0
2023-12-28 11:50:00,216.52,216.6,216.39,216.39,3796.0,206.121,206.1972,205.9972,205.9972,3796.0
2023-12-28 12:00:00,216.41,216.49,216.13,216.23,10029.0,206.0163,206.0924,205.7497,205.8449,10029.0
2023-12-28 12:10:00,216.3,216.38,216.02,216.02,10368.0,205.9116,205.9877,205.645,205.645,10368.0
2023-12-28 12:20:00,216.02,216.3,215.93,216.02,9244.0,205.645,205.9116,205.5593,205.645,9244.0
2023-12-28 12:30:00,215.96,216.14,215.7,215.81,14559.0,205.5879,205.7593,205.3404,205.4451,14559.0
2023-12-28 12:40:00,215.75,216.52,215.58,216.33,37808.0,205.388,206.121,205.2261,205.9401,37808.0
2023-12-28 12:50:00,216.34,216.59,216.33,216.49,4362.0,205.9496,206.1876,205.9401,206.0924,4362.0
2023-12-28 13:00:00,216.57,216.65,216.24,216.56,7749.0,206.1686,206.2448,205.8544,206.1591,7749.0
2023-12-28 13:10:00,216.56,216.58,216.23,216.51,8399.0,206.1591,206.1781,205.8449,206.1115,8399.0
2023-12-28 13:20:00,216.48,216.56,215.95,215.95,7709.0,206.0829,206.1591,205.5784,205.5784,7709.0
2023-12-28 13:30:00,216.03,216.24,215.71,215.98,13473.0,205.6545,205.8544,205.3499,205.6069,13473.0
2023-12-28 13:40:00,216.14,216.14,215.81,215.97,9993.0,205.7593,205.7593,205.4451,205.5974,9993.0
2023-12-28 13:50:00,216.0,216.13,215.82,215.95,13449.0,205.626,205.7497,205.4546,205.5784,13449.0
2023-12-28 14:00:00,216.03,216.38,215.99,216.36,8125.0,205.6545,205.9877,205.6165,205.9687,8125.0
2023-12-28 14:10:00,216.38,216.42,216.27,216.28,8021.0,205.9877,206.0258,205.883,205.8925,8021.0
2023-12-28 14:20:00,216.28,216.38,216.17,216.35,8099.0,205.8925,205.9877,205.7878,205.9592,8099.0
2023-12-28 14:30:00,216.48,216.65,216.15,216.29,8241.0,206.0829,206.2448,205.7688,205.902,8241.0
2023-12-28 14:40:00,216.33,216.53,216.26,216.44,11871.0,205.9401,206.1305,205.8735,206.0448,11871.0
2023-12-28 14:50:00,216.34,216.54,216.28,216.4,6549.0,205.9496,206.14,205.8925,206.0068,6549.0
2023-12-28 15:00:00,216.43,216.92,216.42,216.82,9830.0,206.0353,206.5018,206.0258,206.4066,9830.0
2023-12-28 15:10:00,216.79,216.86,216.44,216.79,14945.0,206.378,206.4447,206.0448,206.378,14945.0
2023-12-28 15:20:00,216.83,216.87,216.64,216.77,8533.0,206.4161,206.4542,206.2352,206.359,8533.0
2023-12-28 15:30:00,216.88,217.31,216.87,217.23,17236.0,206.4637,206.8731,206.4542,206.7969,17236.0
2023-12-28 15:40:00,217.16,217.29,216.96,216.96,13481.0,206.7303,206.854,206.5399,206.5399,13481.0
2023-12-28 15:50:00,217.04,217.43,216.97,217.16,85135.0,206.616,206.9873,206.5494,206.7303,85135.0
2023-12-29 09:30:00,215.98,216.79,215.0,216.31,30227.0,205.6069,206.378,204.674,205.9211,30227.0
2023-12-29 09:40:00,216.23,216.36,215.72,216.04,20712.0,205.8449,205.9687,205.3594,205.6641,20712.0
2023-12-29 09:50:00,215.98,216.66,215.86,216.34,7386.0,205.6069,206.2543,205.4927,205.9496,7386.0
2023-12-29 10:00:00,216.47,216.66,216.17,216.18,5488.0,206.0734,206.2543,205.7878,205.7973,5488.0
2023-12-29 10:10:00,216.16,216.19,215.94,216.16,9977.0,205.7783,205.8069,205.5689,205.7783,9977.0
2023-12-29 10:20:00,216.27,216.49,215.95,216.28,6216.0,205.883,206.0924,205.5784,205.8925,6216.0
2023-12-29 10:30:00,216.28,216.44,215.95,216.31,20915.0,205.8925,206.0448,205.5784,205.9211,20915.0
2023-12-29 10:40:00,216.28,216.29,215.5,215.84,16969.0,205.8925,205.902,205.15,205.4737,16969.0
2023-12-29 10:50:00,215.94,216.26,215.78,216.17,8886.0,205.5689,205.8735,205.4165,205.7878,8886.0
2023-12-29 11:00:00,216.23,216.31,215.9,215.95,6556.0,205.8449,205.9211,205.5308,205.5784,6556.0
2023-12-29 11:10:00,216.02,216.02,215.66,215.74,9466.0,205.645,205.645,205.3023,205.3785,9466.0
2023-12-29 11:20:00,215.74,216.25,215.71,216.0,8174.0,205.3785,205.864,205.3499,205.626,8174.0
2023-12-29 11:30:00,215.91,216.09,215.5,215.73,10146.0,205.5403,205.7117,205.15,205.3689,10146.0
2023-12-29 11:40:00,215.8,215.92,215.54,215.92,7825.0,205.4356,205.5498,205.1881,205.5498,7825.0
2023-12-29 11:50:00,215.95,216.03,215.65,215.67,8304.0,205.5784,205.6545,205.2928,205.3118,8304.0
2023-12-29 12:00:00,215.72,215.73,215.43,215.49,8541.0,205.3594,205.3689,205.0834,205.1405,8541.0
2023-12-29 12:10:00,215.56,215.65,215.28,215.59,8133.0,205.2071,205.2928,204.9406,205.2357,8133.0
2023-12-29 12:20:00,215.69,215.87,215.63,215.86,12155.0,205.3309,205.5022,205.2737,205.4927,12155.0
2023-12-29 12:30:00,215.83,215.99,215.73,215.99,6353.0,205.4641,205.6165,205.3689,205.6165,6353.0
2023-12-29 12:40:00,216.0,216.04,215.78,215.88,9232.0,205.626,205.6641,205.4165,205.5117,9232.0
2023-12-29 12:50:00,215.82,216.16,215.77,216.04,10573.0,205.4546,205.7783,205.407,205.6641,10573.0
2023-12-29 13:00:00,216.05,216.15,215.84,215.99,7674.0,205.6736,205.7688,205.4737,205.6165,7674.0
2023-12-29 13:10:00,216.03,216.12,215.74,215.79,9450.0,205.6545,205.7402,205.3785,205.4261,9450.0
2023-12-29 13:20:00,215.76,215.88,215.7,215.79,8029.0,205.3975,205.5117,205.3404,205.4261,8029.0
2023-12-29 13:30:00,215.75,215.87,215.66,215.79,7429.0,205.388,205.5022,205.3023,205.4261,7429.0
2023-12-29 13:40:00,215.71,216.05,215.71,216.05,8014.0,205.3499,205.6736,205.3499,205.6736,8014.0
2023-12-29 13:50:00,216.02,216.05,215.8,215.84,6771.0,205.645,205.6736,205.4356,205.4737,6771.0
2023-12-29 14:00:00,215.77,215.96,215.77,215.86,6226.0,205.407,205.5879,205.407,205.4927,6226.0
2023-12-29 14:10:00,215.86,216.16,215.72,216.16,9714.0,205.4927,205.7783,205.3594,205.7783,9714.0
2023-12-29 14:20:00,216.18,216.47,216.18,216.31,5549.0,205.7973,206.0734,205.7973,205.9211,5549.0
2023-12-29 14:30:00,216.31,216.41,216.18,216.29,7210.0,205.9211,206.0163,205.7973,205.902,7210.0
2023-12-29 14:40:00,216.28,216.52,216.16,216.51,10468.0,205.8925,206.121,205.7783,206.1115,10468.0
2023-12-29 14:50:00,216.48,216.48,216.13,216.35,7872.0,206.0829,206.0829,205.7497,205.9592,7872.0
2023-12-29 15:00:00,216.3,216.57,216.24,216.39,10371.0,205.9116,206.1686,205.8544,205.9972,10371.0
2023-12-29 15:10:00,216.46,216.53,216.19,216.4,17838.0,206.0639,206.1305,205.8069,206.0068,17838.0
2023-12-29 15:20:00,216.28,216.76,216.21,216.76,8516.0,205.8925,206.3495,205.8259,206.3495,8516.0
2023-12-29 15:30:00,216.74,216.8,216.45,216.58,14494.0,206.3304,206.3876,206.0544,206.1781,14494.0
2023-12-29 15:40:00,216.58,216.6,216.2,216.29,21754.0,206.1781,206.1972,205.8164,205.902,21754.0
2023-12-29 15:50:00,216.17,216.23,215.67,215.99,136240.0,205.7878,205.8449,205.3118,205.6165,136240.0
2024-01-02 09:30:00,214.41,216.27,214.41,215.16,49726.0,204.1123,205.883,204.1123,204.8263,49726.0
2024-01-02 09:40:00,215.4,215.89,215.03,215.24,13909.0,205.0548,205.5213,204.7026,204.9025,13909.0
2024-01-02 09:50:00,215.58,217.37,215.51,216.97,14130.0,205.2261,206.9302,205.1595,206.5494,14130.0
2024-01-02 10:00:00,217.03,217.07,216.47,216.8,11586.0,206.6065,206.6446,206.0734,206.3876,11586.0
2024-01-02 10:10:00,216.85,217.11,216.37,216.68,19306.0,206.4352,206.6827,205.9782,206.2733,19306.0
2024-01-02 10:20:00,216.69,216.96,216.18,216.32,9151.0,206.2828,206.5399,205.7973,205.9306,9151.0
2024-01-02 10:30:00,216.28,216.93,216.28,216.78,31547.0,205.8925,206.5113,205.8925,206.3685,31547.0
2024-01-02 10:40:00,216.78,217.13,216.52,216.89,17775.0,206.3685,206.7017,206.121,206.4732,17775.0
2024-01-02 10:50:00,216.88,217.1,216.75,216.91,26732.0,206.4637,206.6731,206.34,206.4923,26732.0
2024-01-02 11:00:00,216.9,216.99,216.57,216.79,25586.0,206.4828,206.5684,206.1686,206.378,25586.0
2024-01-02 11:10:00,216.84,217.19,216.53,216.99,14951.0,206.4256,206.7588,206.1305,206.5684,14951.0
2024-01-02 11:20:00,216.99,217.4,216.93,217.13,15172.0,206.5684,206.9587,206.5113,206.7017,15172.0
2024-01-02 11:30:00,217.05,217.27,216.81,216.85,17391.0,206.6255,206.835,206.3971,206.4352,17391.0
2024-01-02 11:40:00,216.85,217.0,216.65,216.9,32067.0,206.4352,206.5779,206.2448,206.4828,32067.0
2024-01-02 11:50:00,216.82,217.59,216.81,217.34,13029.0,206.4066,207.1396,206.3971,206.9016,13029.0
2024-01-02 12:00:00,217.3,217.46,217.06,217.14,5912.0,206.8635,207.0159,206.6351,206.7112,5912.0
2024-01-02 12:10:00,216.99,217.63,216.99,217.48,8613.0,206.5684,207.1777,206.5684,207.0349,8613.0
2024-01-02 12:20:00,217.55,217.73,217.44,217.46,10603.0,207.1015,207.2729,206.9968,207.0159,10603.0
2024-01-02 12:30:00,217.44,217.82,217.44,217.67,7703.0,206.9968,207.3586,206.9968,207.2158,7703.0
2024-01-02 12:40:00,217.74,217.74,217.13,217.31,6415.0,207.2824,207.2824,206.7017,206.8731,6415.0
2024-01-02 12:50:00,217.34,217.55,217.22,217.53,4768.0,206.9016,207.1015,206.7874,207.0825,4768.0
2024-01-02 13:00:00,217.56,217.75,217.48,217.68,4486.0,207.1111,207.2919,207.0349,207.2253,4486.0
2024-01-02 13:10:00,217.68,217.92,217.65,217.73,9806.0,207.2253,207.4538,207.1967,207.2729,9806.0
2024-01-02 13:20:00,217.74,218.05,217.54,217.65,5042.0,207.2824,207.5775,207.092,207.1967,5042.0
2024-01-02 13:30:00,217.61,217.61,217.35,217.4,7706.0,207.1587,207.1587,206.9111,206.9587,7706.0
2024-01-02 13:40:00,217.38,217.58,217.29,217.55,9541.0,206.9397,207.1301,206.854,207.1015,9541.0
2024-01-02 13:50:00,217.47,217.72,217.34,217.42,8054.0,207.0254,207.2634,206.9016,206.9778,8054.0
2024-01-02 14:00:00,217.47,217.63,217.16,217.61,8289.0,207.0254,207.1777,206.7303,207.1587,8289.0
2024-01-02 14:10:00,217.66,217.76,217.23,217.37,3158.0,207.2063,207.3014,206.7969,206.9302,3158.0
2024-01-02 14:20:00,217.37,217.52,217.13,217.43,8824.0,206.9302,207.073,206.7017,206.9873,8824.0
2024-01-02 14:30:00,217.51,217.55,217.34,217.53,7090.0,207.0635,207.1015,206.9016,207.0825,7090.0
2024-01-02 14:40:00,217.47,217.92,217.45,217.78,19254.0,207.0254,207.4538,207.0063,207.3205,19254.0
2024-01-02 14:50:00,217.87,217.93,217.73,217.9,12893.0,207.4062,207.4633,207.2729,207.4347,12893.0
2024-01-02 15:00:00,217.8,218.44,217.8,218.33,26100.0,207.3395,207.9488,207.3395,207.8441,26100.0
2024-01-02 15:10:00,218.42,218.48,217.92,218.4,19942.0,207.9297,207.9869,207.4538,207.9107,19942.0
2024-01-02 15:20:00,218.39,218.39,217.97,218.14,15902.0,207.9012,207.9012,207.5014,207.6632,15902.0
2024-01-02 15:30:00,218.14,218.5,218.0,218.41,26941.0,207.6632,208.0059,207.5299,207.9202,26941.0
2024-01-02 15:40:00,218.38,218.75,218.3,218.68,32009.0,207.8917,208.2439,207.8155,208.1773,32009.0
2024-01-02 15:50:00,218.74,219.1,218.61,218.82,147513.0,208.2344,208.5771,208.1106,208.3105,147513.0
2024-01-03 09:30:00,217.49,218.99,217.0,217.92,58667.0,207.0444,208.4724,206.5779,207.4538,58667.0
2024-01-03 09:40:00,217.9,218.49,216.87,217.05,27311.0,207.4347,207.9964,206.4542,206.6255,27311.0
2024-01-03 09:50:00,217.43,217.6,215.76,215.96,30479.0,206.9873,207.1491,205.3975,205.5879,30479.0
2024-01-03 10:00:00,216.0,217.09,216.0,216.97,27191.0,205.626,206.6636,205.626,206.5494,27191.0
2024-01-03 10:10:00,217.0,217.17,216.28,216.68,20312.0,206.5779,206.7398,205.8925,206.2733,20312.0
2024-01-03 10:20:00,216.77,217.24,216.57,216.85,19569.0,206.359,206.8064,206.1686,206.4352,19569.0
2024-01-03 10:30:00,216.56,216.59,216.33,216.44,10935.0,206.1591,206.1876,205.9401,206.0448,10935.0
2024-01-03 10:40:00,216.31,216.31,215.74,215.96,20216.0,205.9211,205.9211,205.3785,205.5879,20216.0
2024-01-03 10:50:00,215.95,216.6,215.94,216.42,20288.0,205.5784,206.1972,205.5689,206.0258,20288.0
2024-01-03 11:00:00,216.52,217.08,216.52,217.08,14971.0,206.121,206.6541,206.121,206.6541,14971.0
2024-01-03 11:10:00,217.1,217.36,216.92,217.1,24405.0,206.6731,206.9207,206.5018,206.6731,24405.0
2024-01-03 11:20:00,217.15,217.57,217.14,217.4,10592.0,206.7207,207.1206,206.7112,206.9587,10592.0
2024-01-03 11:30:00,217.37,217.49,217.15,217.48,9220.0,206.9302,207.0444,206.7207,207.0349,9220.0
2024-01-03 11:40:00,217.44,217.48,217.12,217.41,11733.0,206.9968,207.0349,206.6922,206.9683,11733.0
2024-01-03 11:50:00,217.49,217.55,217.16,217.16,7250.0,207.0444,207.1015,206.7303,206.7303,7250.0
2024-01-03 12:00:00,217.13,217.36,217.02,217.08,12910.0,206.7017,206.9207,206.597,206.6541,12910.0
2024-01-03 12:10:00,217.08,217.1,216.77,216.79,14461.0,206.6541,206.6731,206.359,206.378,14461.0
2024-01-03 12:20:00,216.78,217.18,216.75,216.92,13184.0,206.3685,206.7493,206.34,206.5018,13184.0
2024-01-03 12:30:00,217.02,217.22,216.84,217.13,9220.0,206.597,206.7874,206.4256,206.7017,9220.0
2024-01-03 12:40:00,217.1,217.3,217.07,217.14,17683.0,206.6731,206.8635,206.6446,206.7112,17683.0
2024-01-03 12:50:00,217.15,217.29,217.09,217.22,16239.0,206.7207,206.854,206.6636,206.7874,16239.0
2024-01-03 13:00:00,217.2,217.58,217.19,217.37,9970.0,206.7683,207.1301,206.7588,206.9302,9970.0
2024-01-03 13:10:00,217.38,217.4,217.1,217.2,14106.0,206.9397,206.9587,206.6731,206.7683,14106.0
2024-01-03 13:20:00,217.14,217.34,217.14,217.29,10318.0,206.7112,206.9016,206.7112,206.854,10318.0
2024-01-03 13:30:00,217.34,217.34,216.78,216.82,9093.0,206.9016,206.9016,206.3685,206.4066,9093.0
2024-01-03 13:40:00,216.85,216.93,216.49,216.84,28510.0,206.4352,206.5113,206.0924,206.4256,28510.0
2024-01-03 13:50:00,216.9,217.13,216.8,216.98,16004.0,206.4828,206.7017,206.3876,206.5589,16004.0
2024-01-03 14:00:00,216.96,217.32,216.55,216.59,11275.0,206.5399,206.8826,206.1496,206.1876,11275.0
2024-01-03 14:10:00,216.61,216.85,216.02,216.3,16549.0,206.2067,206.4352,205.645,205.9116,16549.0
2024-01-03 14:20:00,216.18,216.68,215.92,216.56,18769.0,205.7973,206.2733,205.5498,206.1591,18769.0
2024-01-03 14:30:00,216.57,216.57,215.99,216.03,8495.0,206.1686,206.1686,205.6165,205.6545,8495.0
2024-01-03 14:40:00,215.92,216.19,215.87,216.06,7105.0,205.5498,205.8069,205.5022,205.6831,7105.0
2024-01-03 14:50:00,216.14,216.31,215.95,216.11,6734.0,205.7593,205.9211,205.5784,205.7307,6734.0
2024-01-03 15:00:00,216.18,216.2,215.75,215.85,12223.0,205.7973,205.8164,205.388,205.4832,12223.0
2024-01-03 15:10:00,215.81,215.9,215.6,215.9,15461.0,205.4451,205.5308,205.2452,205.5308,15461.0
2024-01-03 15:20:00,215.89,216.01,215.06,215.32,16495.0,205.5213,205.6355,204.7311,204.9786,16495.0
2024-01-03 15:30:00,215.23,215.56,215.03,215.2,19610.0,204.893,205.2071,204.7026,204.8644,19610.0
2024-01-03 15:40:00,215.26,215.4,215.04,215.12,25043.0,204.9215,205.0548,204.7121,204.7882,25043.0
2024-01-03 15:50:00,215.12,215.21,214.61,214.69,114555.0,204.7882,204.8739,204.3027,204.3789,114555.0
2024-01-04 09:30:00,213.64,214.94,212.67,214.52,22961.0,203.3793,204.6169,202.4559,204.2171,22961.0
2024-01-04 09:40:00,214.54,215.12,214.23,214.39,16860.0,204.2361,204.7882,203.941,204.0933,16860.0
2024-01-04 09:50:00,214.58,214.83,213.8,214.71,10663.0,204.2742,204.5122,203.5316,204.3979,10663.0
2024-01-04 10:00:00,214.72,215.23,214.68,215.22,7049.0,204.4075,204.893,204.3694,204.8834,7049.0
2024-01-04 10:10:00,215.15,215.53,214.68,215.32,15025.0,204.8168,205.1785,204.3694,204.9786,15025.0
2024-01-04 10:20:00,215.33,215.92,215.11,215.75,14030.0,204.9882,205.5498,204.7787,205.388,14030.0
2024-01-04 10:30:00,215.78,215.99,215.39,215.92,8850.0,205.4165,205.6165,205.0453,205.5498,8850.0
2024-01-04 10:40:00,215.71,216.08,215.68,215.94,7538.0,205.3499,205.7021,205.3213,205.5689,7538.0
2024-01-04 10:50:00,216.0,216.04,215.7,215.74,8391.0,205.626,205.6641,205.3404,205.3785,8391.0
2024-01-04 11:00:00,215.81,215.91,215.51,215.91,9017.0,205.4451,205.5403,205.1595,205.5403,9017.0
2024-01-04 11:10:00,215.96,216.18,215.83,216.06,18946.0,205.5879,205.7973,205.4641,205.6831,18946.0
2024-01-04 11:20:00,216.01,216.01,215.67,215.8,9940.0,205.6355,205.6355,205.3118,205.4356,9940.0
2024-01-04 11:30:00,215.76,215.76,215.42,215.65,9421.0,205.3975,205.3975,205.0738,205.2928,9421.0
2024-01-04 11:40:00,215.62,215.63,214.46,214.47,13719.0,205.2642,205.2737,204.1599,204.1695,13719.0
2024-01-04 11:50:00,214.54,215.02,214.47,215.01,16377.0,204.2361,204.693,204.1695,204.6835,16377.0
2024-01-04 12:00:00,215.01,215.09,214.7,214.82,16753.0,204.6835,204.7597,204.3884,204.5026,16753.0
2024-01-04 12:10:00,214.81,214.97,214.46,214.59,16062.0,204.4931,204.6454,204.1599,204.2837,16062.0
2024-01-04 12:20:00,214.56,214.7,214.14,214.25,26603.0,204.2551,204.3884,203.8553,203.96,26603.0
2024-01-04 12:30:00,214.28,214.29,214.01,214.06,70168.0,203.9886,203.9981,203.7316,203.7792,70168.0
2024-01-04 12:40:00,214.0,214.22,213.72,214.22,19485.0,203.722,203.9315,203.4555,203.9315,19485.0
2024-01-04 12:50:00,214.18,214.24,213.78,213.97,26677.0,203.8934,203.9505,203.5126,203.6935,26677.0
2024-01-04 13:00:00,213.95,214.47,213.66,214.47,34268.0,203.6744,204.1695,203.3984,204.1695,34268.0
2024-01-04 13:10:00,214.45,214.92,214.4,214.82,19265.0,204.1504,204.5978,204.1028,204.5026,19265.0
2024-01-04 13:20:00,214.81,214.9,214.65,214.84,14976.0,204.4931,204.5788,204.3408,204.5217,14976.0
2024-01-04 13:30:00,214.87,215.28,214.84,215.28,11437.0,204.5502,204.9406,204.5217,204.9406,11437.0
2024-01-04 13:40:00,215.23,215.72,215.22,215.72,11072.0,204.893,205.3594,204.8834,205.3594,11072.0
2024-01-04 13:50:00,215.74,215.9,215.54,215.84,15722.0,205.3785,205.5308,205.1881,205.4737,15722.0
2024-01-04 14:00:00,215.84,216.09,215.74,215.98,19492.0,205.4737,205.7117,205.3785,205.6069,19492.0
2024-01-04 14:10:00,216.04,216.44,216.02,216.24,33679.0,205.6641,206.0448,205.645,205.8544,33679.0
2024-01-04 14:20:00,216.23,216.65,216.23,216.65,16579.0,205.8449,206.2448,205.8449,206.2448,16579.0
2024-01-04 14:30:00,216.6,216.87,216.41,216.57,18667.0,206.1972,206.4542,206.0163,206.1686,18667.0
2024-01-04 14:40:00,216.61,217.09,216.25,217.06,21439.0,206.2067,206.6636,205.864,206.6351,21439.0
2024-01-04 14:50:00,217.11,217.24,216.9,217.01,24977.0,206.6827,206.8064,206.4828,206.5875,24977.0
2024-01-04 15:00:00,217.03,217.62,217.02,217.36,34804.0,206.6065,207.1682,206.597,206.9207,34804.0
2024-01-04 15:10:00,217.37,217.42,217.08,217.23,20791.0,206.9302,206.9778,206.6541,206.7969,20791.0
2024-01-04 15:20:00,217.27,217.38,217.15,217.33,16218.0,206.835,206.9397,206.7207,206.8921,16218.0
2024-01-04 15:30:00,217.23,217.67,217.22,217.53,41767.0,206.7969,207.2158,206.7874,207.0825,41767.0
2024-01-04 15:40:00,217.55,217.65,215.83,215.83,58246.0,207.1015,207.1967,205.4641,205.4641,58246.0
2024-01-04 15:50:00,215.5,216.08,215.22,215.53,258852.0,205.15,205.7021,204.8834,205.1785,258852.0
2024-01-05 09:30:00,213.7,214.96,213.04,214.02,62925.0,203.4364,204.6359,202.8081,203.7411,62925.0
2024-01-05 09:40:00,214.0,214.76,213.78,214.42,18602.0,203.722,204.4455,203.5126,204.1219,18602.0
2024-01-05 09:50:00,214.35,214.9,213.91,214.41,41205.0,204.0552,204.5788,203.6364,204.1123,41205.0
2024-01-05 10:00:00,214.61,215.93,214.6,215.68,23306.0,204.3027,205.5593,204.2932,205.3213,23306.0
2024-01-05 10:10:00,215.72,215.98,215.01,215.46,46562.0,205.3594,205.6069,204.6835,205.1119,46562.0
2024-01-05 10:20:00,215.35,216.25,215.3,215.6,48158.0,205.0072,205.864,204.9596,205.2452,48158.0
2024-01-05 10:30:00,215.68,215.99,215.39,215.64,18823.0,205.3213,205.6165,205.0453,205.2833,18823.0
2024-01-05 10:40:00,215.49,215.66,215.1,215.21,23398.0,205.1405,205.3023,204.7692,204.8739,23398.0
2024-01-05 10:50:00,215.22,215.64,215.19,215.64,19844.0,204.8834,205.2833,204.8549,205.2833,19844.0
2024-01-05 11:00:00,215.52,215.71,215.38,215.64,27806.0,205.169,205.3499,205.0358,205.2833,27806.0
2024-01-05 11:10:00,215.64,216.12,215.46,215.6,30119.0,205.2833,205.7402,205.1119,205.2452,30119.0
2024-01-05 11:20:00,215.59,215.86,214.91,214.92,29512.0,205.2357,205.4927,204.5883,204.5978,29512.0
2024-01-05 11:30:00,214.9,215.15,214.36,214.36,19578.0,204.5788,204.8168,204.0647,204.0647,19578.0
2024-01-05 11:40:00,214.32,214.48,213.81,214.0,19073.0,204.0267,204.179,203.5412,203.722,19073.0
2024-01-05 11:50:00,214.01,214.12,213.71,213.98,18652.0,203.7316,203.8363,203.446,203.703,18652.0
2024-01-05 12:00:00,213.96,213.98,213.2,213.43,18638.0,203.684,203.703,202.9605,203.1794,18638.0
2024-01-05 12:10:00,213.43,213.68,213.3,213.47,21365.0,203.1794,203.4174,203.0557,203.2175,21365.0
2024-01-05 12:20:00,213.48,213.65,213.44,213.56,19734.0,203.227,203.3888,203.1889,203.3032,19734.0
2024-01-05 12:30:00,213.55,213.76,213.48,213.62,19745.0,203.2936,203.4936,203.227,203.3603,19745.0
2024-01-05 12:40:00,213.68,213.93,213.5,213.84,14823.0,203.4174,203.6554,203.246,203.5697,14823.0
2024-01-05 12:50:00,213.81,214.01,213.63,213.66,13489.0,203.5412,203.7316,203.3698,203.3984,13489.0
2024-01-05 13:00:00,213.65,213.73,213.43,213.55,13857.0,203.3888,203.465,203.1794,203.2936,13857.0
2024-01-05 13:10:00,213.52,213.88,213.43,213.73,33489.0,203.2651,203.6078,203.1794,203.465,33489.0
2024-01-05 13:20:00,213.72,214.45,213.65,214.44,13262.0,203.4555,204.1504,203.3888,204.1409,13262.0
2024-01-05 13:30:00,214.56,215.05,214.55,215.05,10396.0,204.2551,204.7216,204.2456,204.7216,10396.0
2024-01-05 13:40:00,215.1,215.13,214.82,215.08,12715.0,204.7692,204.7978,204.5026,204.7502,12715.0
2024-01-05 13:50:00,215.05,215.37,214.96,215.22,18967.0,204.7216,205.0262,204.6359,204.8834,18967.0
2024-01-05 14:00:00,215.37,215.43,215.11,215.43,13282.0,205.0262,205.0834,204.7787,205.0834,13282.0
2024-01-05 14:10:00,215.46,215.55,214.8,214.82,15540.0,205.1119,205.1976,204.4836,204.5026,15540.0
2024-01-05 14:20:00,214.9,215.29,214.84,215.15,24367.0,204.5788,204.9501,204.5217,204.8168,24367.0
2024-01-05 14:30:00,215.19,215.31,214.97,215.04,18570.0,204.8549,204.9691,204.6454,204.7121,18570.0
2024-01-05 14:40:00,214.97,214.97,214.14,214.3,10992.0,204.6454,204.6454,203.8553,204.0076,10992.0
2024-01-05 14:50:00,214.25,214.37,213.8,213.94,26507.0,203.96,204.0743,203.5316,203.6649,26507.0
2024-01-05 15:00:00,214.0,214.18,213.92,214.13,9931.0,203.722,203.8934,203.6459,203.8458,9931.0
2024-01-05 15:10:00,214.15,214.4,213.91,214.01,20345.0,203.8648,204.1028,203.6364,203.7316,20345.0
2024-01-05 15:20:00,214.09,214.34,214.03,214.28,48740.0,203.8077,204.0457,203.7506,203.9886,48740.0
2024-01-05 15:30:00,214.26,214.49,214.09,214.36,24206.0,203.9695,204.1885,203.8077,204.0647,24206.0
2024-01-05 15:40:00,214.39,214.62,214.3,214.46,36391.0,204.0933,204.3123,204.0076,204.1599,36391.0
2024-01-05 15:50:00,214.48,214.74,214.21,214.29,120525.0,204.179,204.4265,203.9219,203.9981,120525.0
2024-01-08 09:30:00,213.42,213.92,212.61,213.67,36359.0,203.1699,203.6459,202.3988,203.4079,36359.0
2024-01-08 09:40:00,213.55,214.34,213.28,214.28,33012.0,203.2936,204.0457,203.0366,203.9886,33012.0
2024-01-08 09:50:00,214.28,214.68,213.84,214.04,20126.0,203.9886,204.3694,203.5697,203.7601,20126.0
2024-01-08 10:00:00,214.0,214.22,213.13,213.13,39736.0,203.722,203.9315,202.8938,202.8938,39736.0
2024-01-08 10:10:00,213.25,213.45,212.99,213.31,16295.0,203.0081,203.1984,202.7605,203.0652,16295.0
2024-01-08 10:20:00,213.22,213.26,212.52,212.71,30284.0,202.9795,203.0176,202.3131,202.494,30284.0
2024-01-08 10:30:00,212.83,213.32,212.76,213.15,30369.0,202.6082,203.0747,202.5416,202.9129,30369.0
2024-01-08 10:40:00,213.11,213.98,212.99,213.92,29216.0,202.8748,203.703,202.7605,203.6459,29216.0
2024-01-08 10:50:00,213.88,214.5,213.51,214.42,42929.0,203.6078,204.198,203.2556,204.1219,42929.0
2024-01-08 11:00:00,214.49,214.99,214.2,214.87,14645.0,204.1885,204.6645,203.9124,204.5502,14645.0
2024-01-08 11:10:00,214.94,215.3,214.6,215.2,10224.0,204.6169,204.9596,204.2932,204.8644,10224.0
2024-01-08 11:20:00,215.25,215.6,215.1,215.32,16457.0,204.912,205.2452,204.7692,204.9786,16457.0
2024-01-08 11:30:00,215.23,215.39,214.8,215.34,8057.0,204.893,205.0453,204.4836,204.9977,8057.0
2024-01-08 11:40:00,215.28,215.4,215.12,215.26,31312.0,204.9406,205.0548,204.7882,204.9215,31312.0
2024-01-08 11:50:00,215.28,215.69,215.21,215.26,32932.0,204.9406,205.3309,204.8739,204.9215,32932.0
2024-01-08 12:00:00,215.43,215.51,215.07,215.18,7252.0,205.0834,205.1595,204.7406,204.8454,7252.0
2024-01-08 12:10:00,215.21,215.26,214.98,215.03,56398.0,204.8739,204.9215,204.655,204.7026,56398.0
2024-01-08 12:20:00,214.97,215.0,214.44,214.58,6144.0,204.6454,204.674,204.1409,204.2742,6144.0
2024-01-08 12:30:00,214.52,214.98,214.32,214.84,10466.0,204.2171,204.655,204.0267,204.5217,10466.0
2024-01-08 12:40:00,214.77,215.22,214.74,215.2,7789.0,204.4551,204.8834,204.4265,204.8644,7789.0
2024-01-08 12:50:00,215.21,215.43,215.05,215.21,7678.0,204.8739,205.0834,204.7216,204.8739,7678.0
2024-01-08 13:00:00,215.18,215.4,215.16,215.23,6820.0,204.8454,205.0548,204.8263,204.893,6820.0
2024-01-08 13:10:00,215.08,215.23,214.91,214.91,9150.0,204.7502,204.893,204.5883,204.5883,9150.0
2024-01-08 13:20:00,214.89,215.05,214.78,214.87,10259.0,204.5693,204.7216,204.4646,204.5502,10259.0
2024-01-08 13:30:00,214.93,214.93,214.33,214.35,10119.0,204.6074,204.6074,204.0362,204.0552,10119.0
2024-01-08 13:40:00,214.42,214.74,214.23,214.56,19206.0,204.1219,204.4265,203.941,204.2551,19206.0
2024-01-08 13:50:00,214.44,214.7,214.32,214.56,9321.0,204.1409,204.3884,204.0267,204.2551,9321.0
2024-01-08 14:00:00,214.59,214.87,214.49,214.84,9936.0,204.2837,204.5502,204.1885,204.5217,9936.0
2024-01-08 14:10:00,214.83,215.24,214.83,214.94,10213.0,204.5122,204.9025,204.5122,204.6169,10213.0
2024-01-08 14:20:00,214.84,215.22,214.77,215.1,8819.0,204.5217,204.8834,204.4551,204.7692,8819.0
2024-01-08 14:30:00,215.08,215.68,215.08,215.52,9207.0,204.7502,205.3213,204.7502,205.169,9207.0
2024-01-08 14:40:00,215.52,215.94,215.43,215.94,13135.0,205.169,205.5689,205.0834,205.5689,13135.0
2024-01-08 14:50:00,215.93,216.14,215.8,215.98,8448.0,205.5593,205.7593,205.4356,205.6069,8448.0
2024-01-08 15:00:00,216.01,216.15,215.75,215.97,8486.0,205.6355,205.7688,205.388,205.5974,8486.0
2024-01-08 15:10:00,215.98,215.98,215.66,215.8,14885.0,205.6069,205.6069,205.3023,205.4356,14885.0
2024-01-08 15:20:00,215.75,215.87,215.61,215.67,14449.0,205.388,205.5022,205.2547,205.3118,14449.0
2024-01-08 15:30:00,215.61,216.17,215.36,216.17,33110.0,205.2547,205.7878,205.0167,205.7878,33110.0
2024-01-08 15:40:00,216.16,216.22,215.64,215.68,32949.0,205.7783,205.8354,205.2833,205.3213,32949.0
2024-01-08 15:50:00,215.69,216.21,215.54,216.07,157294.0,205.3309,205.8259,205.1881,205.6926,157294.0
2024-01-09 09:30:00,214.35,214.42,212.37,214.02,43676.0,204.0552,204.1219,202.1703,203.7411,43676.0
2024-01-09 09:40:00,213.91,213.96,212.68,212.83,27242.0,203.6364,203.684,202.4654,202.6082,27242.0
2024-01-09 09:50:00,213.0,213.78,212.91,213.15,10578.0,202.7701,203.5126,202.6844,202.9129,10578.0
2024-01-09 10:00:00,213.23,213.58,213.03,213.4,21401.0,202.989,203.3222,202.7986,203.1508,21401.0
2024-01-09 10:10:00,213.34,213.91,213.19,213.6,21694.0,203.0937,203.6364,202.9509,203.3412,21694.0
2024-01-09 10:20:00,213.53,214.16,213.53,214.03,33498.0,203.2746,203.8743,203.2746,203.7506,33498.0
2024-01-09 10:30:00,214.08,214.31,214.0,214.13,10698.0,203.7982,204.0171,203.722,203.8458,10698.0
2024-01-09 10:40:00,214.23,214.43,213.88,214.05,8455.0,203.941,204.1314,203.6078,203.7696,8455.0
2024-01-09 10:50:00,214.13,214.13,213.68,213.74,13287.0,203.8458,203.8458,203.4174,203.4745,13287.0
2024-01-09 11:00:00,213.74,214.02,213.61,213.85,17043.0,203.4745,203.7411,203.3508,203.5792,17043.0
2024-01-09 11:10:00,213.77,214.09,213.76,213.84,9707.0,203.5031,203.8077,203.4936,203.5697,9707.0
2024-01-09 11:20:00,213.92,214.16,213.79,213.82,15569.0,203.6459,203.8743,203.5221,203.5507,15569.0
2024-01-09 11:30:00,213.92,214.17,213.71,213.71,12519.0,203.6459,203.8839,203.446,203.446,12519.0
2024-01-09 11:40:00,213.75,213.98,213.63,213.78,12305.0,203.484,203.703,203.3698,203.5126,12305.0
2024-01-09 11:50:00,213.71,214.18,213.7,214.18,16458.0,203.446,203.8934,203.4364,203.8934,16458.0
2024-01-09 12:00:00,214.25,214.34,214.1,214.2,8392.0,203.96,204.0457,203.8172,203.9124,8392.0
2024-01-09 12:10:00,214.25,214.26,213.67,213.77,5599.0,203.96,203.9695,203.4079,203.5031,5599.0
2024-01-09 12:20:00,213.62,213.97,213.56,213.81,14997.0,203.3603,203.6935,203.3032,203.5412,14997.0
2024-01-09 12:30:00,213.86,213.86,213.45,213.47,28767.0,203.5888,203.5888,203.1984,203.2175,28767.0
2024-01-09 12:40:00,213.51,213.74,213.5,213.51,14447.0,203.2556,203.4745,203.246,203.2556,14447.0
2024-01-09 12:50:00,213.58,213.71,213.37,213.41,25471.0,203.3222,203.446,203.1223,203.1604,25471.0
2024-01-09 13:00:00,213.38,213.52,212.81,212.94,18330.0,203.1318,203.2651,202.5892,202.7129,18330.0
2024-01-09 13:10:00,212.84,212.86,212.44,212.5,13054.0,202.6177,202.6368,202.237,202.2941,13054.0
2024-01-09 13:20:00,212.38,212.56,211.99,212.18,14919.0,202.1798,202.3512,201.8086,201.9894,14919.0
2024-01-09 13:30:00,212.1,212.16,211.83,212.07,9080.0,201.9133,201.9704,201.6563,201.8847,9080.0
2024-01-09 13:40:00,212.14,212.2,211.93,212.06,17863.0,201.9514,202.0085,201.7515,201.8752,17863.0
2024-01-09 13:50:00,212.06,212.27,211.82,211.89,23860.0,201.8752,202.0751,201.6467,201.7134,23860.0
2024-01-09 14:00:00,211.89,211.99,211.56,211.63,16298.0,201.7134,201.8086,201.3992,201.4659,16298.0
2024-01-09 14:10:00,211.7,211.75,211.12,211.26,12631.0,201.5325,201.5801,200.9804,201.1136,12631.0
2024-01-09 14:20:00,211.24,211.24,210.67,210.78,17959.0,201.0946,201.0946,200.552,200.6567,17959.0
2024-01-09 14:30:00,210.77,210.83,210.52,210.58,15985.0,200.6472,200.7043,200.4092,200.4663,15985.0
2024-01-09 14:40:00,210.53,210.58,210.3,210.47,24884.0,200.4187,200.4663,200.1997,200.3616,24884.0
2024-01-09 14:50:00,210.5,210.67,210.27,210.6,18684.0,200.3901,200.552,200.1712,200.4853,18684.0
2024-01-09 15:00:00,210.66,211.01,210.65,211.0,21055.0,200.5424,200.8756,200.5329,200.8661,21055.0
2024-01-09 15:10:00,211.06,211.35,211.0,211.32,13125.0,200.9232,201.1993,200.8661,201.1707,13125.0
2024-01-09 15:20:00,211.38,211.65,211.15,211.19,12428.0,201.2279,201.4849,201.0089,201.047,12428.0
2024-01-09 15:30:00,211.16,211.28,211.04,211.16,19530.0,201.0184,201.1327,200.9042,201.0184,19530.0
2024-01-09 15:40:00,211.16,211.59,210.91,211.45,47182.0,201.0184,201.4278,200.7804,201.2945,47182.0
2024-01-09 15:50:00,211.45,212.01,211.31,211.86,146512.0,201.2945,201.8276,201.1612,201.6848,146512.0
2024-01-10 09:30:00,211.61,211.73,209.72,211.3,69640.0,201.4468,201.5611,199.6476,201.1517,69640.0
2024-01-10 09:40:00,211.27,211.77,210.99,211.24,34609.0,201.1231,201.5991,200.8566,201.0946,34609.0
2024-01-10 09:50:00,211.32,212.09,211.3,211.86,12771.0,201.1707,201.9038,201.1517,201.6848,12771.0
2024-01-10 10:00:00,211.74,211.81,210.87,210.87,10212.0,201.5706,201.6372,200.7424,200.7424,10212.0
2024-01-10 10:10:00,210.81,210.88,210.32,210.44,10368.0,200.6852,200.7519,200.2188,200.333,10368.0
2024-01-10 10:20:00,210.4,210.56,209.98,210.41,11776.0,200.2949,200.4472,199.8951,200.3045,11776.0
2024-01-10 10:30:00,210.43,210.6,210.13,210.47,8495.0,200.3235,200.4853,200.0379,200.3616,8495.0
2024-01-10 10:40:00,210.44,210.59,209.85,210.03,26848.0,200.333,200.4758,199.7713,199.9427,26848.0
2024-01-10 10:50:00,210.03,210.24,209.88,210.16,25978.0,199.9427,200.1426,199.7999,200.0665,25978.0
2024-01-10 11:00:00,210.15,210.24,209.92,209.98,23190.0,200.0569,200.1426,199.838,199.8951,23190.0
2024-01-10 11:10:00,210.02,210.31,209.8,209.89,46056.0,199.9332,200.2093,199.7237,199.8094,46056.0
2024-01-10 11:20:00,209.95,210.15,209.91,210.04,21369.0,199.8665,200.0569,199.8285,199.9522,21369.0
2024-01-10 11:30:00,210.15,210.58,210.1,210.58,13852.0,200.0569,200.4663,200.0093,200.4663,13852.0
2024-01-10 11:40:00,210.62,210.75,210.37,210.5,10659.0,200.5044,200.6281,200.2664,200.3901,10659.0
2024-01-10 11:50:00,210.51,210.73,210.26,210.61,26138.0,200.3996,200.6091,200.1617,200.4948,26138.0
2024-01-10 12:00:00,210.68,210.95,210.56,210.84,36348.0,200.5615,200.8185,200.4472,200.7138,36348.0
2024-01-10 12:10:00,210.82,211.12,210.76,210.97,21406.0,200.6948,200.9804,200.6376,200.8376,21406.0
2024-01-10 12:20:00,210.94,211.34,210.75,211.11,16733.0,200.809,201.1898,200.6281,200.9708,16733.0
2024-01-10 12:30:00,211.19,211.56,211.15,211.53,21349.0,201.047,201.3992,201.0089,201.3707,21349.0
2024-01-10 12:40:00,211.56,211.65,211.32,211.36,5022.0,201.3992,201.4849,201.1707,201.2088,5022.0
2024-01-10 12:50:00,211.37,211.72,211.26,211.56,134509.0,201.2183,201.5515,201.1136,201.3992,134509.0
2024-01-10 13:00:00,211.51,211.71,211.28,211.39,24547.0,201.3516,201.542,201.1327,201.2374,24547.0
2024-01-10 13:10:00,211.42,211.42,211.0,211.03,32131.0,201.2659,201.2659,200.8661,200.8947,32131.0
2024-01-10 13:20:00,211.02,211.02,210.57,210.62,11816.0,200.8852,200.8852,200.4568,200.5044,11816.0
2024-01-10 13:30:00,210.63,210.78,210.42,210.61,18658.0,200.5139,200.6567,200.314,200.4948,18658.0
2024-01-10 13:40:00,210.58,210.76,210.46,210.66,13604.0,200.4663,200.6376,200.3521,200.5424,13604.0
2024-01-10 13:50:00,210.71,210.81,210.38,210.43,14617.0,200.59,200.6852,200.2759,200.3235,14617.0
2024-01-10 14:00:00,210.43,210.45,209.9,209.9,12324.0,200.3235,200.3425,199.8189,199.8189,12324.0
2024-01-10 14:10:00,209.83,210.04,209.82,210.01,25791.0,199.7523,199.9522,199.7428,199.9237,25791.0
2024-01-10 14:20:00,210.01,210.02,209.69,209.75,24031.0,199.9237,199.9332,199.619,199.6762,24031.0
2024-01-10 14:30:00,209.78,209.85,209.46,209.7,35308.0,199.7047,199.7713,199.4001,199.6286,35308.0
2024-01-10 14:40:00,209.75,210.29,209.51,210.24,30715.0,199.6762,200.1902,199.4477,200.1426,30715.0
2024-01-10 14:50:00,210.29,210.73,210.13,210.25,18264.0,200.1902,200.6091,200.0379,200.1521,18264.0
2024-01-10 15:00:00,210.3,210.48,210.12,210.26,13449.0,200.1997,200.3711,200.0284,200.1617,13449.0
2024-01-10 15:10:00,210.27,210.34,209.81,209.81,30769.0,200.1712,200.2378,199.7333,199.7333,30769.0
2024-01-10 15:20:00,209.76,209.76,209.32,209.32,35006.0,199.6857,199.6857,199.2668,199.2668,35006.0
2024-01-10 15:30:00,209.35,209.74,209.23,209.25,32917.0,199.2954,199.6666,199.1811,199.2002,32917.0
2024-01-10 15:40:00,209.17,209.28,208.37,208.53,67365.0,199.124,199.2287,198.3624,198.5147,67365.0
2024-01-10 15:50:00,208.51,209.08,208.37,208.92,153781.0,198.4957,199.0383,198.3624,198.886,153781.0
2024-01-11 09:30:00,208.29,208.74,207.45,208.03,41784.0,198.2863,198.7147,197.4866,198.0388,41784.0
2024-01-11 09:40:00,208.17,208.37,207.38,207.68,19235.0,198.172,198.3624,197.42,197.7056,19235.0
2024-01-11 09:50:00,207.56,207.75,206.72,206.97,18290.0,197.5913,197.7722,196.7917,197.0297,18290.0
2024-01-11 10:00:00,206.85,207.09,206.37,206.47,17612.0,196.9154,197.1439,196.4585,196.5537,17612.0
2024-01-11 10:10:00,206.46,206.52,206.1,206.34,24844.0,196.5442,196.6013,196.2015,196.4299,24844.0
2024-01-11 10:20:00,206.46,206.95,206.19,206.93,71454.0,196.5442,197.0106,196.2871,196.9916,71454.0
2024-01-11 10:30:00,206.9,207.59,206.77,207.51,23980.0,196.963,197.6199,196.8393,197.5437,23980.0
2024-01-11 10:40:00,207.55,207.61,207.24,207.44,24081.0,197.5818,197.6389,197.2867,197.4771,24081.0
2024-01-11 10:50:00,207.45,207.45,206.88,207.0,25176.0,197.4866,197.4866,196.944,197.0582,25176.0
2024-01-11 11:00:00,206.89,207.19,206.89,207.0,29774.0,196.9535,197.2391,196.9535,197.0582,29774.0
2024-01-11 11:10:00,207.06,207.13,206.45,206.48,38110.0,197.1153,197.182,196.5346,196.5632,38110.0
2024-01-11 11:20:00,206.57,207.06,206.4,206.97,13058.0,196.6489,197.1153,196.487,197.0297,13058.0
2024-01-11 11:30:00,206.97,206.97,206.37,206.37,11446.0,197.0297,197.0297,196.4585,196.4585,11446.0
2024-01-11 11:40:00,206.37,206.98,206.37,206.59,30853.0,196.4585,197.0392,196.4585,196.6679,30853.0
2024-01-11 11:50:00,206.76,206.87,206.29,206.49,12269.0,196.8298,196.9345,196.3823,196.5727,12269.0
2024-01-11 12:00:00,206.53,206.66,206.31,206.58,17574.0,196.6108,196.7346,196.4014,196.6584,17574.0
2024-01-11 12:10:00,206.63,206.98,206.52,206.84,23437.0,196.706,197.0392,196.6013,196.9059,23437.0
2024-01-11 12:20:00,206.9,207.13,206.58,206.66,8920.0,196.963,197.182,196.6584,196.7346,8920.0
2024-01-11 12:30:00,206.67,207.06,206.63,206.81,17566.0,196.7441,197.1153,196.706,196.8774,17566.0
2024-01-11 12:40:00,206.81,206.94,206.7,206.8,48496.0,196.8774,197.0011,196.7726,196.8678,48496.0
2024-01-11 12:50:00,206.8,207.12,206.55,206.62,32760.0,196.8678,197.1725,196.6298,196.6965,32760.0
2024-01-11 13:00:00,206.59,206.69,206.33,206.42,23899.0,196.6679,196.7631,196.4204,196.5061,23899.0
2024-01-11 13:10:00,206.42,206.72,206.34,206.4,102158.0,196.5061,196.7917,196.4299,196.487,102158.0
2024-01-11 13:20:00,206.46,206.46,206.21,206.26,34329.0,196.5442,196.5442,196.3062,196.3538,34329.0
2024-01-11 13:30:00,206.26,206.53,206.09,206.38,47046.0,196.3538,196.6108,196.1919,196.468,47046.0
2024-01-11 13:40:00,206.42,206.5,206.31,206.39,14230.0,196.5061,196.5822,196.4014,196.4775,14230.0
2024-01-11 13:50:00,206.46,206.94,206.39,206.88,16953.0,196.5442,197.0011,196.4775,196.944,16953.0
2024-01-11 14:00:00,206.89,207.42,206.84,207.37,67517.0,196.9535,197.4581,196.9059,197.4105,67517.0
2024-01-11 14:10:00,207.35,207.79,207.35,207.36,18908.0,197.3914,197.8103,197.3914,197.4009,18908.0
2024-01-11 14:20:00,207.28,207.78,207.24,207.63,27958.0,197.3248,197.8008,197.2867,197.658,27958.0
2024-01-11 14:30:00,207.64,207.85,207.5,207.59,52221.0,197.6675,197.8674,197.5342,197.6199,52221.0
2024-01-11 14:40:00,207.58,208.18,207.54,207.87,23518.0,197.6104,198.1816,197.5723,197.8864,23518.0
2024-01-11 14:50:00,207.84,208.1,207.78,208.0,33848.0,197.8579,198.1054,197.8008,198.0102,33848.0
2024-01-11 15:00:00,208.0,208.04,207.45,207.48,26626.0,198.0102,198.0483,197.4866,197.5152,26626.0
2024-01-11 15:10:00,207.39,207.39,206.98,207.16,30375.0,197.4295,197.4295,197.0392,197.2105,30375.0
2024-01-11 15:20:00,207.23,207.41,207.14,207.29,35499.0,197.2772,197.4485,197.1915,197.3343,35499.0
2024-01-11 15:30:00,207.27,207.83,207.27,207.6,42347.0,197.3153,197.8484,197.3153,197.6294,42347.0
2024-01-11 15:40:00,207.58,207.73,207.35,207.58,39663.0,197.6104,197.7532,197.3914,197.6104,39663.0
2024-01-11 15:50:00,207.56,208.23,207.21,207.59,188233.0,197.5913,198.2292,197.2581,197.6199,188233.0
2024-01-12 09:30:00,209.67,210.67,208.46,210.67,52757.0,199.6,200.552,198.4481,200.552,52757.0
2024-01-12 09:40:00,210.51,211.17,209.88,210.64,33921.0,200.3996,201.028,199.7999,200.5234,33921.0
2024-01-12 09:50:00,210.69,210.88,210.08,210.08,12063.0,200.571,200.7519,199.9903,199.9903,12063.0
2024-01-12 10:00:00,210.45,210.45,209.04,210.14,28292.0,200.3425,200.3425,199.0003,200.0474,28292.0
2024-01-12 10:10:00,210.18,210.28,209.82,209.96,27278.0,200.0855,200.1807,199.7428,199.8761,27278.0
2024-01-12 10:20:00,209.99,209.99,209.48,209.88,45298.0,199.9046,199.9046,199.4191,199.7999,45298.0
2024-01-12 10:30:00,209.96,210.33,209.53,209.56,59848.0,199.8761,200.2283,199.4667,199.4953,59848.0
2024-01-12 10:40:00,209.61,209.7,209.29,209.62,17428.0,199.5429,199.6286,199.2382,199.5524,17428.0
2024-01-12 10:50:00,209.7,209.98,209.6,209.92,15948.0,199.6286,199.8951,199.5334,199.838,15948.0
2024-01-12 11:00:00,209.89,209.93,209.48,209.61,16262.0,199.8094,199.8475,199.4191,199.5429,16262.0
2024-01-12 11:10:00,209.52,209.85,209.24,209.75,16816.0,199.4572,199.7713,199.1906,199.6762,16816.0
2024-01-12 11:20:00,209.81,209.88,209.61,209.76,22398.0,199.7333,199.7999,199.5429,199.6857,22398.0
2024-01-12 11:30:00,209.81,210.08,209.4,209.71,19440.0,199.7333,199.9903,199.343,199.6381,19440.0
2024-01-12 11:40:00,209.81,210.2,209.81,210.17,16186.0,199.7333,200.1045,199.7333,200.076,16186.0
2024-01-12 11:50:00,210.24,210.94,210.23,210.92,10611.0,200.1426,200.809,200.1331,200.79,10611.0
2024-01-12 12:00:00,210.96,211.07,210.83,211.05,9284.0,200.828,200.9328,200.7043,200.9137,9284.0
2024-01-12 12:10:00,211.05,211.24,210.96,211.03,12558.0,200.9137,201.0946,200.828,200.8947,12558.0
2024-01-12 12:20:00,211.01,211.1,210.5,210.77,7539.0,200.8756,200.9613,200.3901,200.6472,7539.0
2024-01-12 12:30:00,210.73,210.77,210.52,210.73,5846.0,200.6091,200.6472,200.4092,200.6091,5846.0
2024-01-12 12:40:00,210.83,211.01,210.64,210.84,18769.0,200.7043,200.8756,200.5234,200.7138,18769.0
2024-01-12 12:50:00,210.88,211.04,210.72,210.84,8706.0,200.7519,200.9042,200.5996,200.7138,8706.0
2024-01-12 13:00:00,210.85,211.15,210.85,211.15,8498.0,200.7233,201.0089,200.7233,201.0089,8498.0
2024-01-12 13:10:00,211.13,211.14,210.91,210.91,16265.0,200.9899,200.9994,200.7804,200.7804,16265.0
2024-01-12 13:20:00,210.96,211.01,210.75,210.81,8121.0,200.828,200.8756,200.6281,200.6852,8121.0
2024-01-12 13:30:00,210.85,210.96,210.73,210.96,13333.0,200.7233,200.828,200.6091,200.828,13333.0
2024-01-12 13:40:00,210.96,211.21,210.78,211.19,30601.0,200.828,201.066,200.6567,201.047,30601.0
2024-01-12 13:50:00,211.24,211.39,211.06,211.32,13646.0,201.0946,201.2374,200.9232,201.1707,13646.0
2024-01-12 14:00:00,211.32,211.82,211.3,211.65,15548.0,201.1707,201.6467,201.1517,201.4849,15548.0
2024-01-12 14:10:00,211.65,211.69,211.53,211.57,17216.0,201.4849,201.523,201.3707,201.4087,17216.0
2024-01-12 14:20:00,211.61,211.61,211.31,211.4,12448.0,201.4468,201.4468,201.1612,201.2469,12448.0
2024-01-12 14:30:00,211.43,211.52,210.55,210.6,20314.0,201.2755,201.3611,200.4377,200.4853,20314.0
2024-01-12 14:40:00,210.55,210.64,210.0,210.07,22810.0,200.4377,200.5234,199.9141,199.9808,22810.0
2024-01-12 14:50:00,210.07,210.45,210.03,210.17,26836.0,199.9808,200.3425,199.9427,200.076,26836.0
2024-01-12 15:00:00,210.11,210.11,209.42,209.49,23559.0,200.0189,200.0189,199.362,199.4286,23559.0
2024-01-12 15:10:00,209.51,209.6,209.25,209.5,23552.0,199.4477,199.5334,199.2002,199.4382,23552.0
2024-01-12 15:20:00,209.5,209.53,209.13,209.28,25904.0,199.4382,199.4667,199.0859,199.2287,25904.0
2024-01-12 15:30:00,209.31,209.39,209.15,209.24,37879.0,199.2573,199.3334,199.105,199.1906,37879.0
2024-01-12 15:40:00,209.27,209.28,208.99,209.26,60757.0,199.2192,199.2287,198.9527,199.2097,60757.0
2024-01-12 15:50:00,209.25,209.61,209.13,209.43,156355.0,199.2002,199.5429,199.0859,199.3715,156355.0
2024-01-16 09:30:00,208.97,210.26,208.27,208.68,57727.0,198.9336,200.1617,198.2672,198.6575,57727.0
2024-01-16 09:40:00,208.7,209.0,208.01,209.0,8002.0,198.6766,198.9622,198.0197,198.9622,8002.0
2024-01-16 09:50:00,208.95,209.38,208.83,209.23,29499.0,198.9146,199.3239,198.8003,199.1811,29499.0
2024-01-16 10:00:00,209.38,210.48,209.29,210.43,26604.0,199.3239,200.3711,199.2382,200.3235,26604.0
2024-01-16 10:10:00,210.39,210.79,210.28,210.55,25843.0,200.2854,200.6662,200.1807,200.4377,25843.0
2024-01-16 10:20:00,210.63,210.84,209.91,210.11,35584.0,200.5139,200.7138,199.8285,200.0189,35584.0
2024-01-16 10:30:00,210.11,210.67,209.9,210.56,41749.0,200.0189,200.552,199.8189,200.4472,41749.0
2024-01-16 10:40:00,210.58,210.72,210.03,210.13,15484.0,200.4663,200.5996,199.9427,200.0379,15484.0
2024-01-16 10:50:00,210.12,210.56,209.96,210.27,36675.0,200.0284,200.4472,199.8761,200.1712,36675.0
2024-01-16 11:00:00,210.23,210.27,209.32,209.47,30133.0,200.1331,200.1712,199.2668,199.4096,30133.0
2024-01-16 11:10:00,209.43,210.05,209.38,209.95,32125.0,199.3715,199.9617,199.3239,199.8665,32125.0
2024-01-16 11:20:00,209.95,210.19,209.64,209.84,40305.0,199.8665,200.095,199.5714,199.7618,40305.0
2024-01-16 11:30:00,209.92,210.43,209.8,210.09,53605.0,199.838,200.3235,199.7237,199.9998,53605.0
2024-01-16 11:40:00,210.13,210.4,209.82,210.34,11786.0,200.0379,200.2949,199.7428,200.2378,11786.0
2024-01-16 11:50:00,210.38,210.5,210.26,210.41,10109.0,200.2759,200.3901,200.1617,200.3045,10109.0
2024-01-16 12:00:00,210.41,210.41,210.03,210.14,8409.0,200.3045,200.3045,199.9427,200.0474,8409.0
2024-01-16 12:10:00,210.16,210.31,210.07,210.11,6733.0,200.0665,200.2093,199.9808,200.0189,6733.0
2024-01-16 12:20:00,210.1,210.26,209.55,209.61,14027.0,200.0093,200.1617,199.4858,199.5429,14027.0
2024-01-16 12:30:00,209.56,209.56,208.97,209.32,16418.0,199.4953,199.4953,198.9336,199.2668,16418.0
2024-01-16 12:40:00,209.41,209.44,209.01,209.05,23920.0,199.3525,199.381,198.9717,199.0098,23920.0
2024-01-16 12:50:00,209.05,209.18,208.73,208.78,21969.0,199.0098,199.1335,198.7051,198.7527,21969.0
2024-01-16 13:00:00,208.76,208.92,208.57,208.58,33001.0,198.7337,198.886,198.5528,198.5623,33001.0
2024-01-16 13:10:00,208.58,208.78,208.42,208.61,35934.0,198.5623,198.7527,198.41,198.5909,35934.0
2024-01-16 13:20:00,208.6,208.66,208.21,208.47,21420.0,198.5814,198.6385,198.2101,198.4576,21420.0
2024-01-16 13:30:00,208.47,208.68,208.42,208.61,17552.0,198.4576,198.6575,198.41,198.5909,17552.0
2024-01-16 13:40:00,208.57,208.74,208.21,208.3,17752.0,198.5528,198.7147,198.2101,198.2958,17752.0
2024-01-16 13:50:00,208.28,208.54,208.04,208.05,21036.0,198.2768,198.5243,198.0483,198.0578,21036.0
2024-01-16 14:00:00,208.04,208.1,207.73,207.75,24073.0,198.0483,198.1054,197.7532,197.7722,24073.0
2024-01-16 14:10:00,207.77,207.89,207.57,207.59,17227.0,197.7912,197.9055,197.6009,197.6199,17227.0
2024-01-16 14:20:00,207.64,208.04,207.6,207.92,15459.0,197.6675,198.0483,197.6294,197.934,15459.0
2024-01-16 14:30:00,207.83,207.99,207.63,207.75,21845.0,197.8484,198.0007,197.658,197.7722,21845.0
2024-01-16 14:40:00,207.78,207.9,207.63,207.86,14599.0,197.8008,197.915,197.658,197.8769,14599.0
2024-01-16 14:50:00,207.85,208.3,207.82,208.29,26203.0,197.8674,198.2958,197.8388,198.2863,26203.0
2024-01-16 15:00:00,208.28,208.58,208.28,208.47,27959.0,198.2768,198.5623,198.2768,198.4576,27959.0
2024-01-16 15:10:00,208.51,208.54,208.15,208.25,18650.0,198.4957,198.5243,198.153,198.2482,18650.0
2024-01-16 15:20:00,208.28,208.35,208.02,208.04,24656.0,198.2768,198.3434,198.0292,198.0483,24656.0
2024-01-16 15:30:00,208.04,208.09,207.83,208.06,29356.0,198.0483,198.0959,197.8484,198.0673,29356.0
2024-01-16 15:40:00,207.98,208.08,207.66,207.75,58827.0,197.9912,198.0864,197.6865,197.7722,58827.0
2024-01-16 15:50:00,207.84,208.13,207.55,208.07,170437.0,197.8579,198.134,197.5818,198.0768,170437.0
2024-01-17 09:30:00,205.4,209.29,205.32,209.29,39609.0,195.5351,199.2382,195.4589,199.2382,39609.0
2024-01-17 09:40:00,209.12,209.79,208.79,209.29,27470.0,199.0764,199.7142,198.7623,199.2382,27470.0
2024-01-17 09:50:00,209.66,210.39,209.5,209.8,22075.0,199.5905,200.2854,199.4382,199.7237,22075.0
2024-01-17 10:00:00,209.65,210.02,209.16,209.28,65697.0,199.581,199.9332,199.1145,199.2287,65697.0
2024-01-17 10:10:00,209.1,209.38,208.54,208.67,22195.0,199.0574,199.3239,198.5243,198.648,22195.0
2024-01-17 10:20:00,208.56,209.22,208.37,208.83,16955.0,198.5433,199.1716,198.3624,198.8003,16955.0
2024-01-17 10:30:00,208.83,209.0,208.11,208.43,33505.0,198.8003,198.9622,198.1149,198.4195,33505.0
2024-01-17 10:40:00,208.42,208.51,207.6,207.9,20204.0,198.41,198.4957,197.6294,197.915,20204.0
2024-01-17 10:50:00,208.0,208.0,207.39,207.84,75034.0,198.0102,198.0102,197.4295,197.8579,75034.0
2024-01-17 11:00:00,207.74,207.9,207.4,207.9,25243.0,197.7627,197.915,197.439,197.915,25243.0
2024-01-17 11:10:00,207.83,208.05,207.72,207.81,15643.0,197.8484,198.0578,197.7436,197.8293,15643.0
2024-01-17 11:20:00,207.67,207.73,205.96,205.97,25247.0,197.696,197.7532,196.0682,196.0777,25247.0
2024-01-17 11:30:00,206.05,206.73,204.72,206.34,40218.0,196.1539,196.8012,194.8877,196.4299,40218.0
2024-01-17 11:40:00,206.26,206.3,205.6,205.93,25028.0,196.3538,196.3918,195.7255,196.0396,25028.0
2024-01-17 11:50:00,205.85,206.3,205.85,206.22,19350.0,195.9635,196.3918,195.9635,196.3157,19350.0
2024-01-17 12:00:00,206.22,206.27,205.66,205.84,12389.0,196.3157,196.3633,195.7826,195.9539,12389.0
2024-01-17 12:10:00,205.65,205.69,204.85,204.92,17393.0,195.7731,195.8111,195.0115,195.0781,17393.0
2024-01-17 12:20:00,204.92,204.97,204.4,204.54,23879.0,195.0781,195.1257,194.5831,194.7164,23879.0
2024-01-17 12:30:00,204.51,205.12,204.5,204.89,27408.0,194.6878,195.2685,194.6783,195.0496,27408.0
2024-01-17 12:40:00,204.93,205.01,204.61,204.8,26072.0,195.0876,195.1638,194.783,194.9639,26072.0
2024-01-17 12:50:00,204.85,204.96,204.1,204.39,57001.0,195.0115,195.1162,194.2975,194.5736,57001.0
2024-01-17 13:00:00,204.31,204.61,204.19,204.3,26644.0,194.4974,194.783,194.3832,194.4879,26644.0
2024-01-17 13:10:00,204.28,204.28,203.53,203.84,23077.0,194.4689,194.4689,193.7549,194.05,23077.0
2024-01-17 13:20:00,203.83,203.91,203.3,203.35,45686.0,194.0405,194.1166,193.5359,193.5835,45686.0
2024-01-17 13:30:00,203.4,203.4,203.01,203.06,43001.0,193.6311,193.6311,193.2599,193.3075,43001.0
2024-01-17 13:40:00,203.02,203.12,202.77,203.01,41907.0,193.2694,193.3646,193.0314,193.2599,41907.0
2024-01-17 13:50:00,203.01,203.48,202.97,203.37,43703.0,193.2599,193.7073,193.2218,193.6026,43703.0
2024-01-17 14:00:00,203.35,203.85,203.16,203.47,43799.0,193.5835,194.0595,193.4027,193.6978,43799.0
2024-01-17 14:10:00,203.46,203.49,203.11,203.11,27347.0,193.6882,193.7168,193.3551,193.3551,27347.0
2024-01-17 14:20:00,203.12,203.71,202.96,203.34,40317.0,193.3646,193.9262,193.2123,193.574,40317.0
2024-01-17 14:30:00,203.41,203.69,203.21,203.34,43290.0,193.6406,193.9072,193.4503,193.574,43290.0
2024-01-17 14:40:00,203.34,203.46,203.07,203.16,34241.0,193.574,193.6882,193.317,193.4027,34241.0
2024-01-17 14:50:00,203.13,203.22,202.88,203.01,33529.0,193.3741,193.4598,193.1361,193.2599,33529.0
2024-01-17 15:00:00,203.01,203.37,202.82,203.28,45371.0,193.2599,193.6026,193.079,193.5169,45371.0
2024-01-17 15:10:00,203.3,203.3,202.87,203.0,32866.0,193.5359,193.5359,193.1266,193.2503,32866.0
2024-01-17 15:20:00,203.03,203.31,202.72,203.07,47672.0,193.2789,193.5455,192.9838,193.317,47672.0
2024-01-17 15:30:00,203.09,204.19,203.08,204.15,60699.0,193.336,194.3832,193.3265,194.3451,60699.0
2024-01-17 15:40:00,204.18,204.46,204.08,204.12,65882.0,194.3737,194.6402,194.2785,194.3165,65882.0
2024-01-17 15:50:00,204.18,205.07,204.13,204.97,201829.0,194.3737,195.2209,194.3261,195.1257,201829.0
2024-01-18 09:30:00,205.25,206.79,204.86,205.02,54639.0,195.3923,196.8583,195.021,195.1733,54639.0
2024-01-18 09:40:00,205.19,205.93,204.84,205.12,20402.0,195.3352,196.0396,195.002,195.2685,20402.0
2024-01-18 09:50:00,205.11,205.13,203.86,204.08,22184.0,195.259,195.278,194.069,194.2785,22184.0
2024-01-18 10:00:00,204.06,204.27,203.51,203.84,84200.0,194.2594,194.4593,193.7358,194.05,84200.0
2024-01-18 10:10:00,203.81,203.99,203.28,203.56,46856.0,194.0214,194.1928,193.5169,193.7834,46856.0
2024-01-18 10:20:00,203.45,203.61,202.95,203.33,31589.0,193.6787,193.831,193.2027,193.5645,31589.0
2024-01-18 10:30:00,203.44,203.74,203.2,203.28,29824.0,193.6692,193.9548,193.4407,193.5169,29824.0
2024-01-18 10:40:00,203.19,203.74,203.16,203.45,26133.0,193.4312,193.9548,193.4027,193.6787,26133.0
2024-01-18 10:50:00,203.49,203.69,203.0,203.22,26261.0,193.7168,193.9072,193.2503,193.4598,26261.0
2024-01-18 11:00:00,203.3,203.34,202.76,203.03,28196.0,193.5359,193.574,193.0219,193.2789,28196.0
2024-01-18 11:10:00,202.95,203.41,202.85,203.1,21563.0,193.2027,193.6406,193.1075,193.3455,21563.0
2024-01-18 11:20:00,203.07,203.36,203.02,203.06,12843.0,193.317,193.593,193.2694,193.3075,12843.0
2024-01-18 11:30:00,203.08,203.5,203.04,203.25,19773.0,193.3265,193.7263,193.2884,193.4883,19773.0
2024-01-18 11:40:00,203.28,203.35,203.05,203.05,20654.0,193.5169,193.5835,193.2979,193.2979,20654.0
2024-01-18 11:50:00,203.02,203.33,202.92,203.17,24379.0,193.2694,193.5645,193.1742,193.4122,24379.0
2024-01-18 12:00:00,203.17,203.17,202.54,202.81,33617.0,193.4122,193.4122,192.8124,193.0695,33617.0
2024-01-18 12:10:00,202.92,203.62,202.9,203.45,29716.0,193.1742,193.8406,193.1551,193.6787,29716.0
2024-01-18 12:20:00,203.43,203.45,202.91,203.34,95896.0,193.6597,193.6787,193.1647,193.574,95896.0
2024-01-18 12:30:00,203.37,203.51,203.2,203.29,29006.0,193.6026,193.7358,193.4407,193.5264,29006.0
2024-01-18 12:40:00,203.34,203.39,203.02,203.16,26075.0,193.574,193.6216,193.2694,193.4027,26075.0
2024-01-18 12:50:00,203.14,203.2,202.95,203.2,32443.0,193.3836,193.4407,193.2027,193.4407,32443.0
2024-01-18 13:00:00,203.2,203.48,203.04,203.27,23844.0,193.4407,193.7073,193.2884,193.5074,23844.0
2024-01-18 13:10:00,203.31,203.39,203.0,203.06,18871.0,193.5455,193.6216,193.2503,193.3075,18871.0
2024-01-18 13:20:00,203.06,203.45,203.04,203.24,46367.0,193.3075,193.6787,193.2884,193.4788,46367.0
2024-01-18 13:30:00,203.25,203.46,203.16,203.32,40757.0,193.4883,193.6882,193.4027,193.555,40757.0
2024-01-18 13:40:00,203.32,203.43,203.2,203.37,27118.0,193.555,193.6597,193.4407,193.6026,27118.0
2024-01-18 13:50:00,203.41,203.48,202.86,202.86,18713.0,193.6406,193.7073,193.1171,193.1171,18713.0
2024-01-18 14:00:00,202.83,203.45,202.82,203.4,42925.0,193.0885,193.6787,193.079,193.6311,42925.0
2024-01-18 14:10:00,203.4,203.73,203.39,203.62,14988.0,193.6311,193.9453,193.6216,193.8406,14988.0
2024-01-18 14:20:00,203.66,203.86,203.31,203.31,20747.0,193.8786,194.069,193.5455,193.5455,20747.0
2024-01-18 14:30:00,203.36,204.01,203.18,203.9,85926.0,193.593,194.2118,193.4217,194.1071,85926.0
2024-01-18 14:40:00,203.93,203.97,203.27,203.33,36953.0,194.1357,194.1738,193.5074,193.5645,36953.0
2024-01-18 14:50:00,203.28,203.56,203.21,203.24,28663.0,193.5169,193.7834,193.4503,193.4788,28663.0
2024-01-18 15:00:00,203.17,203.31,202.94,203.31,30438.0,193.4122,193.5455,193.1932,193.5455,30438.0
2024-01-18 15:10:00,203.27,203.46,203.13,203.28,26477.0,193.5074,193.6882,193.3741,193.5169,26477.0
2024-01-18 15:20:00,203.28,203.8,203.17,203.78,94826.0,193.5169,194.0119,193.4122,193.9929,94826.0
2024-01-18 15:30:00,203.72,203.99,203.42,203.44,69302.0,193.9358,194.1928,193.6502,193.6692,69302.0
2024-01-18 15:40:00,203.37,204.02,203.26,203.91,79774.0,193.6026,194.2214,193.4979,194.1166,79774.0
2024-01-18 15:50:00,203.97,204.41,203.54,203.76,202961.0,194.1738,194.5926,193.7644,193.9738,202961.0
2024-01-19 09:30:00,204.66,204.66,202.78,202.78,147535.0,194.8306,194.8306,193.0409,193.0409,147535.0
2024-01-19 09:40:00,202.78,204.42,202.78,204.38,13374.0,193.0409,194.6021,193.0409,194.5641,13374.0
2024-01-19 09:50:00,204.44,204.44,203.95,204.01,17830.0,194.6212,194.6212,194.1547,194.2118,17830.0
2024-01-19 10:00:00,204.25,204.54,203.77,203.91,19907.0,194.4403,194.7164,193.9834,194.1166,19907.0
2024-01-19 10:10:00,203.98,203.99,203.01,203.6,24350.0,194.1833,194.1928,193.2599,193.8215,24350.0
2024-01-19 10:20:00,203.59,204.03,203.57,203.91,13581.0,193.812,194.2309,193.793,194.1166,13581.0
2024-01-19 10:30:00,203.82,203.97,203.27,203.8,22028.0,194.031,194.1738,193.5074,194.0119,22028.0
2024-01-19 10:40:00,203.81,204.14,203.3,203.31,13612.0,194.0214,194.3356,193.5359,193.5455,13612.0
2024-01-19 10:50:00,203.19,203.46,203.11,203.24,28340.0,193.4312,193.6882,193.3551,193.4788,28340.0
2024-01-19 11:00:00,203.3,203.62,203.18,203.33,19648.0,193.5359,193.8406,193.4217,193.5645,19648.0
2024-01-19 11:10:00,203.31,204.04,203.31,203.78,15338.0,193.5455,194.2404,193.5455,193.9929,15338.0
2024-01-19 11:20:00,203.71,203.92,203.59,203.92,13625.0,193.9262,194.1262,193.812,194.1262,13625.0
2024-01-19 11:30:00,203.93,203.98,203.42,203.69,24159.0,194.1357,194.1833,193.6502,193.9072,24159.0
2024-01-19 11:40:00,203.64,203.7,203.36,203.63,40085.0,193.8596,193.9167,193.593,193.8501,40085.0
2024-01-19 11:50:00,203.63,203.88,203.56,203.86,32944.0,193.8501,194.0881,193.7834,194.069,32944.0
2024-01-19 12:00:00,203.85,203.96,203.77,203.92,21064.0,194.0595,194.1642,193.9834,194.1262,21064.0
2024-01-19 12:10:00,203.91,204.11,203.48,203.48,25801.0,194.1166,194.307,193.7073,193.7073,25801.0
2024-01-19 12:20:00,203.59,204.03,203.32,203.85,77344.0,193.812,194.2309,193.555,194.0595,77344.0
2024-01-19 12:30:00,203.86,204.45,203.71,204.12,11892.0,194.069,194.6307,193.9262,194.3165,11892.0
2024-01-19 12:40:00,204.12,204.16,203.81,204.05,11043.0,194.3165,194.3546,194.0214,194.2499,11043.0
2024-01-19 12:50:00,204.06,204.64,204.06,204.41,14468.0,194.2594,194.8116,194.2594,194.5926,14468.0
2024-01-19 13:00:00,204.41,204.51,203.93,204.19,11865.0,194.5926,194.6878,194.1357,194.3832,11865.0
2024-01-19 13:10:00,204.16,204.48,204.16,204.16,8692.0,194.3546,194.6593,194.3546,194.3546,8692.0
2024-01-19 13:20:00,204.16,204.43,204.16,204.36,13889.0,194.3546,194.6117,194.3546,194.545,13889.0
2024-01-19 13:30:00,204.38,204.56,204.14,204.53,18585.0,194.5641,194.7354,194.3356,194.7069,18585.0
2024-01-19 13:40:00,204.43,204.49,203.94,204.46,33955.0,194.6117,194.6688,194.1452,194.6402,33955.0
2024-01-19 13:50:00,204.51,204.9,204.31,204.66,16568.0,194.6878,195.0591,194.4974,194.8306,16568.0
2024-01-19 14:00:00,204.74,204.84,204.48,204.52,62213.0,194.9068,195.002,194.6593,194.6973,62213.0
2024-01-19 14:10:00,204.58,204.91,204.55,204.62,19911.0,194.7545,195.0686,194.7259,194.7925,19911.0
2024-01-19 14:20:00,204.65,205.14,204.47,204.89,19409.0,194.8211,195.2876,194.6497,195.0496,19409.0
2024-01-19 14:30:00,204.95,205.09,204.43,204.44,19695.0,195.1067,195.24,194.6117,194.6212,19695.0
2024-01-19 14:40:00,204.47,204.57,204.2,204.52,22308.0,194.6497,194.7449,194.3927,194.6973,22308.0
2024-01-19 14:50:00,204.46,204.57,204.31,204.57,11202.0,194.6402,194.7449,194.4974,194.7449,11202.0
2024-01-19 15:00:00,204.57,204.99,204.45,204.62,20195.0,194.7449,195.1448,194.6307,194.7925,20195.0
2024-01-19 15:10:00,204.63,204.63,204.22,204.38,24720.0,194.8021,194.8021,194.4117,194.5641,24720.0
2024-01-19 15:20:00,204.41,204.41,203.97,203.99,22440.0,194.5926,194.5926,194.1738,194.1928,22440.0
2024-01-19 15:30:00,203.99,204.17,203.81,204.01,25627.0,194.1928,194.3641,194.0214,194.2118,25627.0
2024-01-19 15:40:00,203.96,204.08,203.71,203.98,31564.0,194.1642,194.2785,193.9262,194.1833,31564.0
2024-01-19 15:50:00,204.0,204.01,203.61,203.9,118748.0,194.2023,194.2118,193.831,194.1071,118748.0
2024-01-22 09:30:00,204.1,206.21,203.75,205.98,46066.0,194.2975,196.3062,193.9643,196.0872,46066.0
2024-01-22 09:40:00,206.16,206.59,205.98,206.07,24127.0,196.2586,196.6679,196.0872,196.1729,24127.0
2024-01-22 09:50:00,206.4,206.69,206.0,206.26,33284.0,196.487,196.7631,196.1063,196.3538,33284.0
2024-01-22 10:00:00,206.18,206.48,205.74,205.82,19773.0,196.2776,196.5632,195.8587,195.9349,19773.0
2024-01-22 10:10:00,205.86,206.0,205.5,205.52,34155.0,195.973,196.1063,195.6303,195.6493,34155.0
2024-01-22 10:20:00,205.53,205.61,205.02,205.31,28786.0,195.6588,195.735,195.1733,195.4494,28786.0
2024-01-22 10:30:00,205.23,205.39,204.56,204.66,25669.0,195.3732,195.5256,194.7354,194.8306,25669.0
2024-01-22 10:40:00,204.66,204.71,204.2,204.23,44057.0,194.8306,194.8782,194.3927,194.4213,44057.0
2024-01-22 10:50:00,204.17,204.9,203.95,204.43,39807.0,194.3641,195.0591,194.1547,194.6117,39807.0
2024-01-22 11:00:00,204.39,204.39,203.81,203.97,21885.0,194.5736,194.5736,194.0214,194.1738,21885.0
2024-01-22 11:10:00,204.06,204.25,203.86,204.08,21761.0,194.2594,194.4403,194.069,194.2785,21761.0
2024-01-22 11:20:00,204.08,204.31,203.81,204.19,21990.0,194.2785,194.4974,194.0214,194.3832,21990.0
2024-01-22 11:30:00,204.12,204.26,203.51,203.51,20635.0,194.3165,194.4498,193.7358,193.7358,20635.0
2024-01-22 11:40:00,203.5,203.5,202.94,202.97,13004.0,193.7263,193.7263,193.1932,193.2218,13004.0
2024-01-22 11:50:00,202.97,203.18,202.8,203.02,19781.0,193.2218,193.4217,193.0599,193.2694,19781.0
2024-01-22 12:00:00,203.11,203.12,202.62,202.68,17830.0,193.3551,193.3646,192.8886,192.9457,17830.0
2024-01-22 12:10:00,202.64,202.91,202.58,202.73,25348.0,192.9076,193.1647,192.8505,192.9933,25348.0
2024-01-22 12:20:00,202.78,202.93,202.7,202.78,12859.0,193.0409,193.1837,192.9647,193.0409,12859.0
2024-01-22 12:30:00,202.82,202.88,202.69,202.84,13235.0,193.079,193.1361,192.9552,193.098,13235.0
2024-01-22 12:40:00,202.82,202.92,202.41,202.46,15226.0,193.079,193.1742,192.6887,192.7363,15226.0
2024-01-22 12:50:00,202.5,202.65,202.4,202.49,9847.0,192.7744,192.9171,192.6792,192.7648,9847.0
2024-01-22 13:00:00,202.54,202.6,202.27,202.29,11068.0,192.8124,192.8696,192.5554,192.5744,11068.0
2024-01-22 13:10:00,202.33,202.41,202.23,202.26,12915.0,192.6125,192.6887,192.5173,192.5459,12915.0
2024-01-22 13:20:00,202.26,202.45,201.99,202.02,11977.0,192.5459,192.7268,192.2888,192.3174,11977.0
2024-01-22 13:30:00,201.95,202.33,201.95,202.28,13032.0,192.2508,192.6125,192.2508,192.5649,13032.0
2024-01-22 13:40:00,202.33,202.77,202.24,202.77,18468.0,192.6125,193.0314,192.5268,193.0314,18468.0
2024-01-22 13:50:00,202.86,203.21,202.86,203.04,23074.0,193.1171,193.4503,193.1171,193.2884,23074.0
2024-01-22 14:00:00,203.03,203.51,203.02,203.42,19399.0,193.2789,193.7358,193.2694,193.6502,19399.0
2024-01-22 14:10:00,203.37,203.72,203.37,203.7,27391.0,193.6026,193.9358,193.6026,193.9167,27391.0
2024-01-22 14:20:00,203.7,204.07,203.67,204.0,17748.0,193.9167,194.2689,193.8882,194.2023,17748.0
2024-01-22 14:30:00,203.97,203.99,203.72,203.94,15953.0,194.1738,194.1928,193.9358,194.1452,15953.0
2024-01-22 14:40:00,203.99,204.28,203.88,204.17,24628.0,194.1928,194.4689,194.0881,194.3641,24628.0
2024-01-22 14:50:00,204.18,204.47,204.17,204.39,17965.0,194.3737,194.6497,194.3641,194.5736,17965.0
2024-01-22 15:00:00,204.43,204.59,204.34,204.59,25130.0,194.6117,194.764,194.526,194.764,25130.0
2024-01-22 15:10:00,204.58,205.18,204.57,205.04,29530.0,194.7545,195.3256,194.7449,195.1924,29530.0
2024-01-22 15:20:00,205.01,205.24,204.96,205.14,35995.0,195.1638,195.3828,195.1162,195.2876,35995.0
2024-01-22 15:30:00,205.15,205.35,205.14,205.22,66159.0,195.2971,195.4875,195.2876,195.3637,66159.0
2024-01-22 15:40:00,205.26,205.26,204.35,204.51,41575.0,195.4018,195.4018,194.5355,194.6878,41575.0
2024-01-22 15:50:00,204.46,204.82,203.88,204.03,157961.0,194.6402,194.9829,194.0881,194.2309,157961.0
2024-01-23 09:30:00,204.76,205.29,204.3,204.49,35230.0,194.9258,195.4304,194.4879,194.6688,35230.0
2024-01-23 09:40:00,204.58,204.77,203.58,203.58,26915.0,194.7545,194.9353,193.8025,193.8025,26915.0
2024-01-23 09:50:00,203.6,203.83,203.29,203.43,20779.0,193.8215,194.0405,193.5264,193.6597,20779.0
2024-01-23 10:00:00,203.55,203.94,202.87,203.69,14585.0,193.7739,194.1452,193.1266,193.9072,14585.0
2024-01-23 10:10:00,203.62,203.69,203.06,203.24,15076.0,193.8406,193.9072,193.3075,193.4788,15076.0
2024-01-23 10:20:00,203.22,203.43,202.24,202.25,23568.0,193.4598,193.6597,192.5268,192.5364,23568.0
2024-01-23 10:30:00,202.24,202.31,201.6,202.31,47418.0,192.5268,192.5935,191.9176,192.5935,47418.0
2024-01-23 10:40:00,202.25,202.32,201.65,201.7,18931.0,192.5364,192.603,191.9652,192.0128,18931.0
2024-01-23 10:50:00,201.7,201.98,201.57,201.67,21885.0,192.0128,192.2793,191.889,191.9842,21885.0
2024-01-23 11:00:00,201.66,201.82,201.49,201.56,15309.0,191.9747,192.127,191.8129,191.8795,15309.0
2024-01-23 11:10:00,201.56,201.83,201.49,201.71,18820.0,191.8795,192.1365,191.8129,192.0223,18820.0
2024-01-23 11:20:00,201.61,201.69,201.38,201.69,16609.0,191.9271,192.0033,191.7081,192.0033,16609.0
2024-01-23 11:30:00,201.73,201.89,201.51,201.84,23532.0,192.0413,192.1937,191.8319,192.1461,23532.0
2024-01-23 11:40:00,201.76,202.09,201.71,202.01,14710.0,192.0699,192.384,192.0223,192.3079,14710.0
2024-01-23 11:50:00,201.97,202.0,201.72,201.89,12438.0,192.2698,192.2984,192.0318,192.1937,12438.0
2024-01-23 12:00:00,201.83,201.95,201.62,201.91,14709.0,192.1365,192.2508,191.9366,192.2127,14709.0
2024-01-23 12:10:00,201.94,201.94,201.65,201.71,12044.0,192.2412,192.2412,191.9652,192.0223,12044.0
2024-01-23 12:20:00,201.75,201.82,201.56,201.61,17839.0,192.0604,192.127,191.8795,191.9271,17839.0
2024-01-23 12:30:00,201.61,201.8,201.59,201.73,22237.0,191.9271,192.108,191.9081,192.0413,22237.0
2024-01-23 12:40:00,201.72,202.29,201.66,202.28,28725.0,192.0318,192.5744,191.9747,192.5649,28725.0
2024-01-23 12:50:00,202.25,202.35,201.94,201.94,13990.0,192.5364,192.6316,192.2412,192.2412,13990.0
2024-01-23 13:00:00,201.89,201.9,201.59,201.66,17378.0,192.1937,192.2032,191.9081,191.9747,17378.0
2024-01-23 13:10:00,201.66,201.93,201.66,201.79,15194.0,191.9747,192.2317,191.9747,192.0985,15194.0
2024-01-23 13:20:00,201.8,201.99,201.78,201.92,13328.0,192.108,192.2888,192.0889,192.2222,13328.0
2024-01-23 13:30:00,201.89,202.03,201.78,201.78,11858.0,192.1937,192.3269,192.0889,192.0889,11858.0
2024-01-23 13:40:00,201.73,201.97,201.58,201.97,15110.0,192.0413,192.2698,191.8985,192.2698,15110.0
2024-01-23 13:50:00,201.94,202.11,201.88,202.11,23112.0,192.2412,192.4031,192.1841,192.4031,23112.0
2024-01-23 14:00:00,202.11,202.11,201.75,201.78,10429.0,192.4031,192.4031,192.0604,192.0889,10429.0
2024-01-23 14:10:00,201.78,201.83,201.58,201.62,13605.0,192.0889,192.1365,191.8985,191.9366,13605.0
2024-01-23 14:20:00,201.66,201.93,201.63,201.93,12725.0,191.9747,192.2317,191.9461,192.2317,12725.0
2024-01-23 14:30:00,201.97,201.97,201.68,201.75,16018.0,192.2698,192.2698,191.9937,192.0604,16018.0
2024-01-23 14:40:00,201.72,202.04,201.71,201.95,27117.0,192.0318,192.3364,192.0223,192.2508,27117.0
2024-01-23 14:50:00,201.98,202.35,201.95,202.28,17950.0,192.2793,192.6316,192.2508,192.5649,17950.0
2024-01-23 15:00:00,202.28,202.33,202.02,202.09,19612.0,192.5649,192.6125,192.3174,192.384,19612.0
2024-01-23 15:10:00,202.06,202.22,201.83,201.95,43000.0,192.3555,192.5078,192.1365,192.2508,43000.0
2024-01-23 15:20:00,201.96,202.04,201.86,202.0,24753.0,192.2603,192.3364,192.1651,192.2984,24753.0
2024-01-23 15:30:00,201.99,202.38,201.98,202.3,33538.0,192.2888,192.6601,192.2793,192.584,33538.0
2024-01-23 15:40:00,202.3,202.67,202.29,202.41,45075.0,192.584,192.9362,192.5744,192.6887,45075.0
2024-01-23 15:50:00,202.44,202.8,202.2,202.26,192574.0,192.7172,193.0599,192.4888,192.5459,192574.0
2024-01-24 09:30:00,203.1,203.4,201.89,203.13,81129.0,193.3455,193.6311,192.1937,193.3741,81129.0
2024-01-24 09:40:00,203.16,203.19,202.0,202.05,23769.0,193.4027,193.4312,192.2984,192.346,23769.0
2024-01-24 09:50:00,202.0,202.19,200.85,201.0,28146.0,192.2984,192.4792,191.2036,191.3464,28146.0
2024-01-24 10:00:00,201.0,201.16,199.77,200.02,51766.0,191.3464,191.4987,190.1755,190.4135,51766.0
2024-01-24 10:10:00,200.0,200.16,199.37,199.4,34702.0,190.3944,190.5467,189.7947,189.8232,34702.0
2024-01-24 10:20:00,199.4,199.71,198.53,198.66,47290.0,189.8232,190.1184,188.995,189.1188,47290.0
2024-01-24 10:30:00,198.66,198.87,197.98,198.37,68921.0,189.1188,189.3187,188.4714,188.8427,68921.0
2024-01-24 10:40:00,198.37,198.86,198.21,198.22,43152.0,188.8427,189.3092,188.6904,188.6999,43152.0
2024-01-24 10:50:00,198.18,198.61,197.98,198.53,74858.0,188.6618,189.0712,188.4714,188.995,74858.0
2024-01-24 11:00:00,198.56,199.08,198.56,198.74,56471.0,189.0236,189.5186,189.0236,189.1949,56471.0
2024-01-24 11:10:00,198.78,199.14,198.66,199.02,36981.0,189.233,189.5757,189.1188,189.4615,36981.0
2024-01-24 11:20:00,198.99,199.01,198.72,198.75,27406.0,189.4329,189.452,189.1759,189.2045,27406.0
2024-01-24 11:30:00,198.8,198.9,198.46,198.48,36478.0,189.2521,189.3473,188.9284,188.9474,36478.0
2024-01-24 11:40:00,198.49,198.58,198.19,198.58,21163.0,188.9569,189.0426,188.6714,189.0426,21163.0
2024-01-24 11:50:00,198.54,198.55,198.09,198.13,35829.0,189.0045,189.0141,188.5762,188.6142,35829.0
2024-01-24 12:00:00,198.15,198.28,197.75,198.1,41227.0,188.6333,188.757,188.2525,188.5857,41227.0
2024-01-24 12:10:00,198.21,198.54,198.12,198.29,15233.0,188.6904,189.0045,188.6047,188.7666,15233.0
2024-01-24 12:20:00,198.31,198.56,198.21,198.37,13161.0,188.7856,189.0236,188.6904,188.8427,13161.0
2024-01-24 12:30:00,198.36,198.36,198.1,198.15,8434.0,188.8332,188.8332,188.5857,188.6333,8434.0
2024-01-24 12:40:00,198.14,198.47,198.12,198.28,12057.0,188.6238,188.9379,188.6047,188.757,12057.0
2024-01-24 12:50:00,198.33,198.59,198.19,198.19,39582.0,188.8046,189.0521,188.6714,188.6714,39582.0
2024-01-24 13:00:00,198.25,198.29,197.71,197.96,41657.0,188.7285,188.7666,188.2144,188.4524,41657.0
2024-01-24 13:10:00,197.96,198.04,197.63,197.7,21256.0,188.4524,188.5286,188.1382,188.2049,21256.0
2024-01-24 13:20:00,197.66,197.76,197.53,197.67,24693.0,188.1668,188.262,188.0431,188.1763,24693.0
2024-01-24 13:30:00,197.62,197.63,197.0,197.13,39502.0,188.1287,188.1382,187.5385,187.6623,39502.0
2024-01-24 13:40:00,197.14,197.43,197.03,197.03,17281.0,187.6718,187.9479,187.5671,187.5671,17281.0
2024-01-24 13:50:00,197.0,197.23,196.94,197.11,23078.0,187.5385,187.7575,187.4814,187.6432,23078.0
2024-01-24 14:00:00,197.14,197.29,197.01,197.17,18349.0,187.6718,187.8146,187.548,187.7003,18349.0
2024-01-24 14:10:00,197.17,197.28,196.91,196.91,28086.0,187.7003,187.8051,187.4528,187.4528,28086.0
2024-01-24 14:20:00,196.91,197.24,196.83,196.99,27786.0,187.4528,187.767,187.3767,187.529,27786.0
2024-01-24 14:30:00,197.0,197.2,196.87,197.15,24749.0,187.5385,187.7289,187.4148,187.6813,24749.0
2024-01-24 14:40:00,197.17,197.31,196.87,197.0,34357.0,187.7003,187.8336,187.4148,187.5385,34357.0
2024-01-24 14:50:00,197.08,197.24,196.82,196.92,29183.0,187.6147,187.767,187.3672,187.4623,29183.0
2024-01-24 15:00:00,196.93,197.16,196.79,196.99,31663.0,187.4719,187.6908,187.3386,187.529,31663.0
2024-01-24 15:10:00,196.96,196.98,196.12,196.12,40033.0,187.5004,187.5195,186.7008,186.7008,40033.0
2024-01-24 15:20:00,196.17,196.34,196.04,196.05,60180.0,186.7484,186.9102,186.6246,186.6341,60180.0
2024-01-24 15:30:00,196.08,196.44,195.96,196.36,134282.0,186.6627,187.0054,186.5485,186.9292,134282.0
2024-01-24 15:40:00,196.4,197.3,196.37,197.25,69850.0,186.9673,187.8241,186.9388,187.7765,69850.0
2024-01-24 15:50:00,197.22,197.27,196.58,196.81,188956.0,187.7479,187.7955,187.1387,187.3576,188956.0
2024-01-25 09:30:00,198.9,200.32,198.75,199.19,43776.0,189.3473,190.6991,189.2045,189.6233,43776.0
2024-01-25 09:40:00,199.15,199.75,198.59,199.44,30031.0,189.5852,190.1564,189.0521,189.8613,30031.0
2024-01-25 09:50:00,199.54,200.6,199.51,200.19,25712.0,189.9565,190.9656,189.928,190.5753,25712.0
2024-01-25 10:00:00,200.19,200.3,199.41,199.41,23894.0,190.5753,190.68,189.8328,189.8328,23894.0
2024-01-25 10:10:00,199.33,199.5,198.0,198.52,24805.0,189.7566,189.9184,188.4905,188.9855,24805.0
2024-01-25 10:20:00,198.58,199.37,198.57,199.06,33013.0,189.0426,189.7947,189.0331,189.4996,33013.0
2024-01-25 10:30:00,199.16,199.33,198.6,198.86,26685.0,189.5948,189.7566,189.0617,189.3092,26685.0
2024-01-25 10:40:00,198.9,198.99,198.31,198.66,21009.0,189.3473,189.4329,188.7856,189.1188,21009.0
2024-01-25 10:50:00,198.69,199.33,198.57,199.33,22596.0,189.1473,189.7566,189.0331,189.7566,22596.0
2024-01-25 11:00:00,199.31,199.4,198.94,198.99,18972.0,189.7376,189.8232,189.3853,189.4329,18972.0
2024-01-25 11:10:00,199.01,199.35,198.83,199.22,25596.0,189.452,189.7756,189.2806,189.6519,25596.0
2024-01-25 11:20:00,199.2,199.98,199.17,199.87,29035.0,189.6328,190.3754,189.6043,190.2707,29035.0
2024-01-25 11:30:00,199.91,200.3,199.8,200.16,20627.0,190.3087,190.68,190.204,190.5467,20627.0
2024-01-25 11:40:00,200.21,200.91,200.14,200.91,28237.0,190.5943,191.2607,190.5277,191.2607,28237.0
2024-01-25 11:50:00,200.91,200.98,200.42,200.53,32548.0,191.2607,191.3274,190.7943,190.899,32548.0
2024-01-25 12:00:00,200.54,200.58,199.93,200.03,25012.0,190.9085,190.9466,190.3278,190.423,25012.0
2024-01-25 12:10:00,199.96,200.09,199.52,199.56,13876.0,190.3563,190.4801,189.9375,189.9756,13876.0
2024-01-25 12:20:00,199.52,199.59,199.15,199.34,17343.0,189.9375,190.0041,189.5852,189.7661,17343.0
2024-01-25 12:30:00,199.34,199.34,198.96,198.97,15487.0,189.7661,189.7661,189.4044,189.4139,15487.0
2024-01-25 12:40:00,199.01,199.38,199.01,199.26,13638.0,189.452,189.8042,189.452,189.69,13638.0
2024-01-25 12:50:00,199.22,199.63,199.11,199.61,16235.0,189.6519,190.0422,189.5472,190.0232,16235.0
2024-01-25 13:00:00,199.59,200.42,199.59,200.28,14931.0,190.0041,190.7943,190.0041,190.661,14931.0
2024-01-25 13:10:00,200.26,200.28,199.94,200.15,21020.0,190.6419,190.661,190.3373,190.5372,21020.0
2024-01-25 13:20:00,200.17,200.49,200.13,200.28,20691.0,190.5563,190.8609,190.5182,190.661,20691.0
2024-01-25 13:30:00,200.27,200.93,200.24,200.83,18933.0,190.6515,191.2798,190.6229,191.1846,18933.0
2024-01-25 13:40:00,200.92,201.06,200.59,201.03,20729.0,191.2702,191.4035,190.9561,191.375,20729.0
2024-01-25 13:50:00,201.06,201.32,200.96,201.21,27449.0,191.4035,191.651,191.3083,191.5463,27449.0
2024-01-25 14:00:00,201.24,201.64,201.03,201.36,23547.0,191.5749,191.9557,191.375,191.6891,23547.0
2024-01-25 14:10:00,201.35,201.63,201.24,201.26,30140.0,191.6796,191.9461,191.5749,191.5939,30140.0
2024-01-25 14:20:00,201.27,201.27,200.51,200.73,35030.0,191.6034,191.6034,190.8799,191.0894,35030.0
2024-01-25 14:30:00,200.76,200.96,199.99,199.99,51436.0,191.1179,191.3083,190.3849,190.3849,51436.0
2024-01-25 14:40:00,199.96,200.12,199.62,199.86,60957.0,190.3563,190.5087,190.0327,190.2611,60957.0
2024-01-25 14:50:00,199.8,199.91,199.3,199.91,34836.0,190.204,190.3087,189.728,190.3087,34836.0
2024-01-25 15:00:00,199.93,199.95,199.19,199.21,31013.0,190.3278,190.3468,189.6233,189.6424,31013.0
2024-01-25 15:10:00,199.15,199.24,198.91,199.11,51988.0,189.5852,189.6709,189.3568,189.5472,51988.0
2024-01-25 15:20:00,199.12,199.25,198.93,199.08,35089.0,189.5567,189.6804,189.3758,189.5186,35089.0
2024-01-25 15:30:00,199.06,199.76,199.05,199.61,41306.0,189.4996,190.1659,189.49,190.0232,41306.0
2024-01-25 15:40:00,199.59,199.71,199.32,199.71,85897.0,190.0041,190.1184,189.7471,190.1184,85897.0
2024-01-25 15:50:00,199.74,200.32,199.73,200.29,187670.0,190.1469,190.6991,190.1374,190.6705,187670.0
2024-01-26 09:30:00,199.2,199.83,198.74,199.25,29941.0,189.6328,190.2326,189.1949,189.6804,29941.0
2024-01-26 09:40:00,199.25,199.33,198.45,198.54,14522.0,189.6804,189.7566,188.9189,189.0045,14522.0
2024-01-26 09:50:00,198.63,198.83,197.55,197.92,23818.0,189.0902,189.2806,188.0621,188.4143,23818.0
2024-01-26 10:00:00,197.73,197.91,197.08,197.89,14352.0,188.2334,188.4048,187.6147,188.3858,14352.0
2024-01-26 10:10:00,198.09,198.77,197.98,198.12,27664.0,188.5762,189.2235,188.4714,188.6047,27664.0
2024-01-26 10:20:00,197.99,198.2,197.72,197.83,14366.0,188.481,188.6809,188.2239,188.3286,14366.0
2024-01-26 10:30:00,197.83,198.15,197.67,198.08,15431.0,188.3286,188.6333,188.1763,188.5666,15431.0
2024-01-26 10:40:00,198.19,198.39,197.75,198.39,12975.0,188.6714,188.8617,188.2525,188.8617,12975.0
2024-01-26 10:50:00,198.36,198.72,198.25,198.44,12718.0,188.8332,189.1759,188.7285,188.9093,12718.0
2024-01-26 11:00:00,198.47,198.87,198.41,198.72,9032.0,188.9379,189.3187,188.8808,189.1759,9032.0
2024-01-26 11:10:00,198.8,198.8,198.42,198.7,9691.0,189.2521,189.2521,188.8903,189.1569,9691.0
2024-01-26 11:20:00,198.7,199.02,198.64,198.91,11466.0,189.1569,189.4615,189.0997,189.3568,11466.0
2024-01-26 11:30:00,198.95,198.95,198.46,198.71,17128.0,189.3949,189.3949,188.9284,189.1664,17128.0
2024-01-26 11:40:00,198.59,199.0,198.59,198.89,10511.0,189.0521,189.4425,189.0521,189.3377,10511.0
2024-01-26 11:50:00,198.84,199.18,198.76,199.07,13516.0,189.2901,189.6138,189.214,189.5091,13516.0
2024-01-26 12:00:00,199.01,199.04,198.7,198.75,8507.0,189.452,189.4805,189.1569,189.2045,8507.0
2024-01-26 12:10:00,198.69,198.7,198.42,198.47,10311.0,189.1473,189.1569,188.8903,188.9379,10311.0
2024-01-26 12:20:00,198.42,198.49,198.26,198.42,10903.0,188.8903,188.9569,188.738,188.8903,10903.0
2024-01-26 12:30:00,198.42,198.45,198.03,198.11,14302.0,188.8903,188.9189,188.519,188.5952,14302.0
2024-01-26 12:40:00,198.12,198.13,197.82,197.86,12113.0,188.6047,188.6142,188.3191,188.3572,12113.0
2024-01-26 12:50:00,197.86,198.13,197.83,198.13,8321.0,188.3572,188.6142,188.3286,188.6142,8321.0
2024-01-26 13:00:00,198.07,198.12,197.76,197.78,13712.0,188.5571,188.6047,188.262,188.281,13712.0
2024-01-26 13:10:00,197.81,197.85,197.52,197.56,11170.0,188.3096,188.3477,188.0335,188.0716,11170.0
2024-01-26 13:20:00,197.55,197.82,197.54,197.67,22561.0,188.0621,188.3191,188.0526,188.1763,22561.0
2024-01-26 13:30:00,197.7,197.93,197.66,197.76,18551.0,188.2049,188.4238,188.1668,188.262,18551.0
2024-01-26 13:40:00,197.75,197.79,197.38,197.52,17871.0,188.2525,188.2906,187.9003,188.0335,17871.0
2024-01-26 13:50:00,197.57,197.62,197.36,197.47,18710.0,188.0811,188.1287,187.8812,187.9859,18710.0
2024-01-26 14:00:00,197.41,197.47,197.31,197.34,18495.0,187.9288,187.9859,187.8336,187.8622,18495.0
2024-01-26 14:10:00,197.36,197.55,197.25,197.5,16579.0,187.8812,188.0621,187.7765,188.0145,16579.0
2024-01-26 14:20:00,197.47,197.47,197.13,197.3,18081.0,187.9859,187.9859,187.6623,187.8241,18081.0
2024-01-26 14:30:00,197.31,197.76,197.26,197.5,41035.0,187.8336,188.262,187.786,188.0145,41035.0
2024-01-26 14:40:00,197.56,197.86,197.52,197.76,19101.0,188.0716,188.3572,188.0335,188.262,19101.0
2024-01-26 14:50:00,197.81,197.99,197.73,197.93,18322.0,188.3096,188.481,188.2334,188.4238,18322.0
2024-01-26 15:00:00,197.97,197.97,197.49,197.5,14008.0,188.4619,188.4619,188.005,188.0145,14008.0
2024-01-26 15:10:00,197.5,197.58,197.46,197.48,13554.0,188.0145,188.0907,187.9764,187.9955,13554.0
2024-01-26 15:20:00,197.5,197.59,197.38,197.45,19966.0,188.0145,188.1002,187.9003,187.9669,19966.0
2024-01-26 15:30:00,197.43,197.72,197.29,197.65,34356.0,187.9479,188.2239,187.8146,188.1573,34356.0
2024-01-26 15:40:00,197.61,197.75,197.3,197.4,45721.0,188.1192,188.2525,187.8241,187.9193,45721.0
2024-01-26 15:50:00,197.37,197.41,197.1,197.36,201828.0,187.8907,187.9288,187.6337,187.8812,201828.0
2024-01-29 09:30:00,197.08,197.52,196.78,196.98,35852.0,187.6147,188.0335,187.3291,187.5195,35852.0
2024-01-29 09:40:00,196.99,197.4,196.88,197.1,17368.0,187.529,187.9193,187.4243,187.6337,17368.0
2024-01-29 09:50:00,197.11,197.14,196.57,196.83,19659.0,187.6432,187.6718,187.1292,187.3767,19659.0
2024-01-29 10:00:00,196.75,196.92,196.46,196.56,28916.0,187.3005,187.4623,187.0244,187.1196,28916.0
2024-01-29 10:10:00,196.56,196.69,196.38,196.56,21594.0,187.1196,187.2434,186.9483,187.1196,21594.0
2024-01-29 10:20:00,196.55,197.13,196.55,196.84,23117.0,187.1101,187.6623,187.1101,187.3862,23117.0
2024-01-29 10:30:00,196.99,197.01,195.76,196.06,74228.0,187.529,187.548,186.3581,186.6437,74228.0
2024-01-29 10:40:00,196.05,197.06,196.05,197.0,16418.0,186.6341,187.5956,186.6341,187.5385,16418.0
2024-01-29 10:50:00,196.8,197.06,196.55,197.06,26534.0,187.3481,187.5956,187.1101,187.5956,26534.0
2024-01-29 11:00:00,197.12,197.64,196.9,197.61,18589.0,187.6527,188.1478,187.4433,188.1192,18589.0
2024-01-29 11:10:00,197.66,197.78,197.42,197.42,19394.0,188.1668,188.281,187.9383,187.9383,19394.0
2024-01-29 11:20:00,197.44,197.53,197.31,197.37,17885.0,187.9574,188.0431,187.8336,187.8907,17885.0
2024-01-29 11:30:00,197.38,197.51,196.99,197.02,27486.0,187.9003,188.024,187.529,187.5575,27486.0
2024-01-29 11:40:00,197.01,197.1,196.9,196.98,19908.0,187.548,187.6337,187.4433,187.5195,19908.0
2024-01-29 11:50:00,197.03,197.33,196.96,197.33,19299.0,187.5671,187.8527,187.5004,187.8527,19299.0
2024-01-29 12:00:00,197.33,197.35,196.89,196.92,22732.0,187.8527,187.8717,187.4338,187.4623,22732.0
2024-01-29 12:10:00,196.88,197.49,196.81,197.33,174269.0,187.4243,188.005,187.3576,187.8527,174269.0
2024-01-29 12:20:00,197.33,197.69,197.32,197.59,19787.0,187.8527,188.1954,187.8431,188.1002,19787.0
2024-01-29 12:30:00,197.61,198.07,197.61,197.89,24489.0,188.1192,188.5571,188.1192,188.3858,24489.0
2024-01-29 12:40:00,197.9,197.9,197.41,197.61,20827.0,188.3953,188.3953,187.9288,188.1192,20827.0
2024-01-29 12:50:00,197.59,197.98,197.57,197.91,19254.0,188.1002,188.4714,188.0811,188.4048,19254.0
2024-01-29 13:00:00,197.91,197.95,197.76,197.77,11995.0,188.4048,188.4429,188.262,188.2715,11995.0
2024-01-29 13:10:00,197.75,198.08,197.69,197.94,26672.0,188.2525,188.5666,188.1954,188.4334,26672.0
2024-01-29 13:20:00,197.94,198.15,197.8,197.84,41839.0,188.4334,188.6333,188.3001,188.3382,41839.0
2024-01-29 13:30:00,197.9,197.9,197.65,197.74,31412.0,188.3953,188.3953,188.1573,188.243,31412.0
2024-01-29 13:40:00,197.75,198.02,197.73,197.99,19741.0,188.2525,188.5095,188.2334,188.481,19741.0
2024-01-29 13:50:00,197.99,197.99,197.6,197.66,14213.0,188.481,188.481,188.1097,188.1668,14213.0
2024-01-29 14:00:00,197.66,197.68,197.54,197.65,18410.0,188.1668,188.1858,188.0526,188.1573,18410.0
2024-01-29 14:10:00,197.65,197.75,197.49,197.49,17355.0,188.1573,188.2525,188.005,188.005,17355.0
2024-01-29 14:20:00,197.55,197.55,197.39,197.41,15248.0,188.0621,188.0621,187.9098,187.9288,15248.0
2024-01-29 14:30:00,197.41,197.41,197.09,197.18,20803.0,187.9288,187.9288,187.6242,187.7099,20803.0
2024-01-29 14:40:00,197.19,197.49,197.16,197.36,19003.0,187.7194,188.005,187.6908,187.8812,19003.0
2024-01-29 14:50:00,197.38,197.49,197.12,197.21,21270.0,187.9003,188.005,187.6527,187.7384,21270.0
2024-01-29 15:00:00,197.23,198.05,197.23,197.75,30668.0,187.7575,188.5381,187.7575,188.2525,30668.0
2024-01-29 15:10:00,197.78,198.23,197.77,198.23,27225.0,188.281,188.7094,188.2715,188.7094,27225.0
2024-01-29 15:20:00,198.32,198.96,198.27,198.88,40070.0,188.7951,189.4044,188.7475,189.3282,40070.0
2024-01-29 15:30:00,198.84,199.09,198.71,198.73,28043.0,189.2901,189.5281,189.1664,189.1854,28043.0
2024-01-29 15:40:00,198.67,199.11,198.59,199.01,79371.0,189.1283,189.5472,189.0521,189.452,79371.0
2024-01-29 15:50:00,199.01,199.3,198.78,199.1,211526.0,189.452,189.728,189.233,189.5376,211526.0
2024-01-30 09:30:00,198.5,199.0,197.11,197.98,69806.0,188.9665,189.4425,187.6432,188.4714,69806.0
2024-01-30 09:40:00,197.89,198.5,197.89,198.09,37824.0,188.3858,188.9665,188.3858,188.5762,37824.0
2024-01-30 09:50:00,198.18,198.5,197.45,198.42,21828.0,188.6618,188.9665,187.9669,188.8903,21828.0
2024-01-30 10:00:00,198.43,198.48,197.16,197.38,37153.0,188.8998,188.9474,187.6908,187.9003,37153.0
2024-01-30 10:10:00,197.38,197.38,196.73,197.02,17429.0,187.9003,187.9003,187.2815,187.5575,17429.0
2024-01-30 10:20:00,197.03,197.25,196.83,196.88,9103.0,187.5671,187.7765,187.3767,187.4243,9103.0
2024-01-30 10:30:00,196.95,197.0,196.51,196.68,28559.0,187.4909,187.5385,187.072,187.2339,28559.0
2024-01-30 10:40:00,196.68,197.35,196.68,197.24,22998.0,187.2339,187.8717,187.2339,187.767,22998.0
2024-01-30 10:50:00,197.23,197.6,197.12,197.52,22954.0,187.7575,188.1097,187.6527,188.0335,22954.0
2024-01-30 11:00:00,197.52,197.65,197.22,197.37,19124.0,188.0335,188.1573,187.7479,187.8907,19124.0
2024-01-30 11:10:00,197.5,197.97,197.5,197.81,17560.0,188.0145,188.4619,188.0145,188.3096,17560.0
2024-01-30 11:20:00,197.76,198.28,197.61,198.23,19974.0,188.262,188.757,188.1192,188.7094,19974.0
2024-01-30 11:30:00,198.13,198.3,198.01,198.25,16285.0,188.6142,188.7761,188.5,188.7285,16285.0
2024-01-30 11:40:00,198.24,198.68,198.17,198.68,12467.0,188.719,189.1378,188.6523,189.1378,12467.0
2024-01-30 11:50:00,198.68,198.82,198.58,198.7,15657.0,189.1378,189.2711,189.0426,189.1569,15657.0
2024-01-30 12:00:00,198.67,198.67,198.38,198.38,12106.0,189.1283,189.1283,188.8522,188.8522,12106.0
2024-01-30 12:10:00,198.38,198.43,198.21,198.41,17875.0,188.8522,188.8998,188.6904,188.8808,17875.0
2024-01-30 12:20:00,198.45,198.63,198.3,198.35,17141.0,188.9189,189.0902,188.7761,188.8237,17141.0
2024-01-30 12:30:00,198.28,198.41,198.08,198.19,20364.0,188.757,188.8808,188.5666,188.6714,20364.0
2024-01-30 12:40:00,198.12,198.12,197.96,198.03,17276.0,188.6047,188.6047,188.4524,188.519,17276.0
2024-01-30 12:50:00,198.0,198.08,197.66,197.77,49215.0,188.4905,188.5666,188.1668,188.2715,49215.0
2024-01-30 13:00:00,197.7,197.75,197.52,197.56,22499.0,188.2049,188.2525,188.0335,188.0716,22499.0
2024-01-30 13:10:00,197.56,197.72,197.4,197.4,43961.0,188.0716,188.2239,187.9193,187.9193,43961.0
2024-01-30 13:20:00,197.45,197.46,197.17,197.19,23465.0,187.9669,187.9764,187.7003,187.7194,23465.0
2024-01-30 13:30:00,197.2,197.32,196.87,196.94,18868.0,187.7289,187.8431,187.4148,187.4814,18868.0
2024-01-30 13:40:00,196.89,197.25,196.88,197.08,36224.0,187.4338,187.7765,187.4243,187.6147,36224.0
2024-01-30 13:50:00,197.07,197.36,197.0,197.3,42049.0,187.6051,187.8812,187.5385,187.8241,42049.0
2024-01-30 14:00:00,197.34,197.97,197.31,197.83,54685.0,187.8622,188.4619,187.8336,188.3286,54685.0
2024-01-30 14:10:00,197.79,198.04,197.71,198.01,33420.0,188.2906,188.5286,188.2144,188.5,33420.0
2024-01-30 14:20:00,198.05,198.32,197.98,198.29,13914.0,188.5381,188.7951,188.4714,188.7666,13914.0
2024-01-30 14:30:00,198.27,198.3,197.98,198.09,17222.0,188.7475,188.7761,188.4714,188.5762,17222.0
2024-01-30 14:40:00,198.06,198.08,197.86,197.88,18180.0,188.5476,188.5666,188.3572,188.3762,18180.0
2024-01-30 14:50:00,197.88,197.88,197.53,197.57,16899.0,188.3762,188.3762,188.0431,188.0811,16899.0
2024-01-30 15:00:00,197.57,197.57,196.89,197.0,27127.0,188.0811,188.0811,187.4338,187.5385,27127.0
2024-01-30 15:10:00,196.99,197.07,196.84,196.88,26013.0,187.529,187.6051,187.3862,187.4243,26013.0
2024-01-30 15:20:00,196.85,196.87,196.4,196.57,34612.0,187.3957,187.4148,186.9673,187.1292,34612.0
2024-01-30 15:30:00,196.59,196.6,196.11,196.27,27653.0,187.1482,187.1577,186.6913,186.8436,27653.0
2024-01-30 15:40:00,196.23,196.25,195.63,195.85,52431.0,186.8055,186.8245,186.2343,186.4437,52431.0
2024-01-30 15:50:00,195.86,195.9,195.36,195.58,206163.0,186.4533,186.4913,185.9773,186.1867,206163.0
2024-01-31 09:30:00,196.9,196.99,195.4,196.66,35809.0,187.4433,187.529,186.0154,187.2148,35809.0
2024-01-31 09:40:00,196.75,197.57,196.32,196.41,21183.0,187.3005,188.0811,186.8912,186.9768,21183.0
2024-01-31 09:50:00,196.49,197.03,196.38,196.98,16574.0,187.053,187.5671,186.9483,187.5195,16574.0
2024-01-31 10:00:00,197.04,197.5,196.65,197.04,33497.0,187.5766,188.0145,187.2053,187.5766,33497.0
2024-01-31 10:10:00,197.07,198.13,197.07,197.93,17832.0,187.6051,188.6142,187.6051,188.4238,17832.0
2024-01-31 10:20:00,197.8,199.31,197.8,199.31,26585.0,188.3001,189.7376,188.3001,189.7376,26585.0
2024-01-31 10:30:00,199.24,199.99,199.23,199.81,21828.0,189.6709,190.3849,189.6614,190.2135,21828.0
2024-01-31 10:40:00,199.77,200.87,199.77,200.31,28213.0,190.1755,191.2226,190.1755,190.6895,28213.0
2024-01-31 10:50:00,200.31,200.41,199.86,200.18,25321.0,190.6895,190.7847,190.2611,190.5658,25321.0
2024-01-31 11:00:00,200.19,200.19,199.45,199.75,18427.0,190.5753,190.5753,189.8708,190.1564,18427.0
2024-01-31 11:10:00,199.71,199.71,199.12,199.2,11923.0,190.1184,190.1184,189.5567,189.6328,11923.0
2024-01-31 11:20:00,199.12,199.43,199.05,199.24,14985.0,189.5567,189.8518,189.49,189.6709,14985.0
2024-01-31 11:30:00,199.21,199.27,198.65,198.69,7315.0,189.6424,189.6995,189.1093,189.1473,7315.0
2024-01-31 11:40:00,198.68,198.72,198.32,198.63,9559.0,189.1378,189.1759,188.7951,189.0902,9559.0
2024-01-31 11:50:00,198.66,198.87,198.51,198.59,14489.0,189.1188,189.3187,188.976,189.0521,14489.0
2024-01-31 12:00:00,198.64,198.64,198.38,198.49,11762.0,189.0997,189.0997,188.8522,188.9569,11762.0
2024-01-31 12:10:00,198.49,198.63,198.31,198.4,14966.0,188.9569,189.0902,188.7856,188.8713,14966.0
2024-01-31 12:20:00,198.51,198.65,198.24,198.65,8693.0,188.976,189.1093,188.719,189.1093,8693.0
2024-01-31 12:30:00,198.66,198.67,197.91,198.02,16857.0,189.1188,189.1283,188.4048,188.5095,16857.0
2024-01-31 12:40:00,198.0,198.53,197.89,198.45,14542.0,188.4905,188.995,188.3858,188.9189,14542.0
2024-01-31 12:50:00,198.45,198.65,198.34,198.45,12127.0,188.9189,189.1093,188.8141,188.9189,12127.0
2024-01-31 13:00:00,198.47,198.52,198.26,198.35,12031.0,188.9379,188.9855,188.738,188.8237,12031.0
2024-01-31 13:10:00,198.36,198.66,198.32,198.53,10583.0,188.8332,189.1188,188.7951,188.995,10583.0
2024-01-31 13:20:00,198.62,198.62,198.26,198.48,12064.0,189.0807,189.0807,188.738,188.9474,12064.0
2024-01-31 13:30:00,198.5,198.58,198.21,198.27,8101.0,188.9665,189.0426,188.6904,188.7475,8101.0
2024-01-31 13:40:00,198.37,198.55,198.23,198.55,14636.0,188.8427,189.0141,188.7094,189.0141,14636.0
2024-01-31 13:50:00,198.61,198.63,198.13,198.39,30786.0,189.0712,189.0902,188.6142,188.8617,30786.0
2024-01-31 14:00:00,198.48,198.97,197.78,197.88,77890.0,188.9474,189.4139,188.281,188.3762,77890.0
2024-01-31 14:10:00,197.99,198.18,197.14,197.17,20334.0,188.481,188.6618,187.6718,187.7003,20334.0
2024-01-31 14:20:00,197.17,197.31,196.56,196.68,29563.0,187.7003,187.8336,187.1196,187.2339,29563.0
2024-01-31 14:30:00,196.75,197.6,196.31,197.41,59625.0,187.3005,188.1097,186.8816,187.9288,59625.0
2024-01-31 14:40:00,197.4,198.55,197.39,197.78,63617.0,187.9193,189.0141,187.9098,188.281,63617.0
2024-01-31 14:50:00,197.78,197.78,196.54,196.55,22443.0,188.281,188.281,187.1006,187.1101,22443.0
2024-01-31 15:00:00,196.55,197.11,195.2,195.68,72552.0,187.1101,187.6432,185.825,186.2819,72552.0
2024-01-31 15:10:00,195.76,195.95,194.75,194.78,39801.0,186.3581,186.5389,185.3966,185.4251,39801.0
2024-01-31 15:20:00,194.85,195.99,194.85,195.41,41754.0,185.4918,186.577,185.4918,186.0249,41754.0
2024-01-31 15:30:00,195.4,195.48,194.93,195.41,40381.0,186.0154,186.0915,185.5679,186.0249,40381.0
2024-01-31 15:40:00,195.35,195.72,195.27,195.72,61812.0,185.9678,186.32,185.8916,186.32,61812.0
2024-01-31 15:50:00,195.64,196.24,195.55,195.65,188286.0,186.2438,186.815,186.1581,186.2533,188286.0
2024-02-01 09:30:00,195.34,195.8,195.0,195.28,78681.0,185.9582,186.3961,185.6346,185.9011,78681.0
2024-02-01 09:40:00,195.47,196.08,194.84,194.84,28002.0,186.082,186.6627,185.4822,185.4822,28002.0
2024-02-01 09:50:00,194.85,194.88,193.7,194.31,52655.0,185.4918,185.5203,184.397,184.9777,52655.0
2024-02-01 10:00:00,194.22,194.97,193.37,194.82,31290.0,184.892,185.606,184.0828,185.4632,31290.0
2024-02-01 10:10:00,194.92,195.06,194.4,194.61,28998.0,185.5584,185.6917,185.0634,185.2633,28998.0
2024-02-01 10:20:00,194.63,194.81,193.9,194.21,20490.0,185.2823,185.4537,184.5874,184.8825,20490.0
2024-02-01 10:30:00,194.24,194.8,193.9,194.2,24411.0,184.9111,185.4442,184.5874,184.873,24411.0
2024-02-01 10:40:00,194.41,194.48,194.09,194.2,15286.0,185.0729,185.1395,184.7683,184.873,15286.0
2024-02-01 10:50:00,194.14,194.14,193.68,193.79,11026.0,184.8159,184.8159,184.378,184.4827,11026.0
2024-02-01 11:00:00,193.91,194.15,193.66,194.0,30111.0,184.5969,184.8254,184.3589,184.6826,30111.0
2024-02-01 11:10:00,194.06,194.27,193.93,194.13,9845.0,184.7397,184.9396,184.616,184.8063,9845.0
2024-02-01 11:20:00,194.13,194.71,194.12,194.68,18542.0,184.8063,185.3585,184.7968,185.3299,18542.0
2024-02-01 11:30:00,194.6,195.25,194.6,195.24,17744.0,185.2538,185.8726,185.2538,185.863,17744.0
2024-02-01 11:40:00,195.31,196.67,195.27,196.65,26738.0,185.9297,187.2244,185.8916,187.2053,26738.0
2024-02-01 11:50:00,196.71,196.71,195.49,195.62,28030.0,187.2624,187.2624,186.101,186.2248,28030.0
2024-02-01 12:00:00,195.66,196.38,195.62,196.0,20187.0,186.2629,186.9483,186.2248,186.5865,20187.0
2024-02-01 12:10:00,196.05,196.18,195.49,195.69,30091.0,186.6341,186.7579,186.101,186.2914,30091.0
2024-02-01 12:20:00,195.68,195.97,195.55,195.88,14657.0,186.2819,186.558,186.1581,186.4723,14657.0
2024-02-01 12:30:00,195.99,196.67,195.9,196.34,31877.0,186.577,187.2244,186.4913,186.9102,31877.0
2024-02-01 12:40:00,196.37,197.27,196.3,197.27,17462.0,186.9388,187.7955,186.8721,187.7955,17462.0
2024-02-01 12:50:00,197.34,198.03,197.34,197.68,15195.0,187.8622,188.519,187.8622,188.1858,15195.0
2024-02-01 13:00:00,197.8,197.87,196.75,196.89,15507.0,188.3001,188.3667,187.3005,187.4338,15507.0
2024-02-01 13:10:00,196.93,197.53,196.93,197.12,11161.0,187.4719,188.0431,187.4719,187.6527,11161.0
2024-02-01 13:20:00,197.08,197.18,196.84,196.87,13549.0,187.6147,187.7099,187.3862,187.4148,13549.0
2024-02-01 13:30:00,196.85,197.05,196.53,196.56,12361.0,187.3957,187.5861,187.0911,187.1196,12361.0
2024-02-01 13:40:00,196.62,196.83,196.31,196.31,14495.0,187.1768,187.3767,186.8816,186.8816,14495.0
2024-02-01 13:50:00,196.31,197.05,196.31,197.03,13619.0,186.8816,187.5861,186.8816,187.5671,13619.0
2024-02-01 14:00:00,197.06,198.08,197.05,197.94,40518.0,187.5956,188.5666,187.5861,188.4334,40518.0
2024-02-01 14:10:00,197.95,198.03,197.62,197.68,42011.0,188.4429,188.519,188.1287,188.1858,42011.0
2024-02-01 14:20:00,197.68,197.69,197.35,197.35,16618.0,188.1858,188.1954,187.8717,187.8717,16618.0
2024-02-01 14:30:00,197.31,197.41,196.89,197.24,21350.0,187.8336,187.9288,187.4338,187.767,21350.0
2024-02-01 14:40:00,197.24,197.75,197.16,197.75,32515.0,187.767,188.2525,187.6908,188.2525,32515.0
2024-02-01 14:50:00,197.74,197.85,197.2,197.62,44709.0,188.243,188.3477,187.7289,188.1287,44709.0
2024-02-01 15:00:00,197.63,197.74,197.24,197.74,17679.0,188.1382,188.243,187.767,188.243,17679.0
2024-02-01 15:10:00,197.69,198.14,197.61,198.08,22186.0,188.1954,188.6238,188.1192,188.5666,22186.0
2024-02-01 15:20:00,198.03,198.04,197.78,197.83,22477.0,188.519,188.5286,188.281,188.3286,22477.0
2024-02-01 15:30:00,197.83,197.96,197.31,197.53,35033.0,188.3286,188.4524,187.8336,188.0431,35033.0
2024-02-01 15:40:00,197.5,197.67,197.34,197.44,41759.0,188.0145,188.1763,187.8622,187.9574,41759.0
2024-02-01 15:50:00,197.46,198.43,197.26,198.38,214591.0,187.9764,188.8998,187.786,188.8522,214591.0
2024-02-02 09:30:00,195.0,195.55,191.31,192.07,80560.0,185.6346,186.1581,182.1218,182.8453,80560.0
2024-02-02 09:40:00,191.76,191.76,189.75,190.22,56153.0,182.5502,182.5502,180.6367,181.0841,56153.0
2024-02-02 09:50:00,190.09,190.94,189.51,189.53,54749.0,180.9604,181.7696,180.4082,180.4273,54749.0
2024-02-02 10:00:00,190.06,190.75,189.33,189.79,43782.0,180.9318,181.5887,180.2369,180.6748,43782.0
2024-02-02 10:10:00,189.83,190.61,189.55,189.99,33729.0,180.7129,181.4554,180.4463,180.8652,33729.0
2024-02-02 10:20:00,190.01,191.71,189.7,191.7,38533.0,180.8842,182.5026,180.5891,182.4931,38533.0
2024-02-02 10:30:00,191.67,192.27,190.98,192.19,42814.0,182.4645,183.0357,181.8076,182.9595,42814.0
2024-02-02 10:40:00,192.28,193.19,192.07,192.17,36015.0,183.0452,183.9115,182.8453,182.9405,36015.0
2024-02-02 10:50:00,191.97,192.18,191.03,191.78,35631.0,182.7501,182.95,181.8552,182.5692,35631.0
2024-02-02 11:00:00,191.94,192.63,191.7,191.75,21342.0,182.7215,183.3784,182.4931,182.5407,21342.0
2024-02-02 11:10:00,191.67,192.23,191.59,191.76,29232.0,182.4645,182.9976,182.3883,182.5502,29232.0
2024-02-02 11:20:00,191.79,191.96,191.26,191.55,24814.0,182.5787,182.7406,182.0742,182.3503,24814.0
2024-02-02 11:30:00,191.84,192.35,191.8,192.3,14755.0,182.6263,183.1118,182.5883,183.0642,14755.0
2024-02-02 11:40:00,192.39,192.58,191.98,192.26,12717.0,183.1499,183.3308,182.7596,183.0262,12717.0
2024-02-02 11:50:00,192.35,192.48,190.94,191.18,31147.0,183.1118,183.2356,181.7696,181.998,31147.0
2024-02-02 12:00:00,191.18,191.28,190.83,191.12,16837.0,181.998,182.0932,181.6648,181.9409,16837.0
2024-02-02 12:10:00,191.09,191.54,190.97,191.36,18987.0,181.9124,182.3407,181.7981,182.1694,18987.0
2024-02-02 12:20:00,191.32,192.11,190.96,191.95,28126.0,182.1313,182.8834,181.7886,182.731,28126.0
2024-02-02 12:30:00,192.02,192.39,191.73,192.06,34973.0,182.7977,183.1499,182.5216,182.8358,34973.0
2024-02-02 12:40:00,192.03,192.06,191.09,191.53,27485.0,182.8072,182.8358,181.9124,182.3312,27485.0
2024-02-02 12:50:00,191.41,191.63,191.11,191.59,15495.0,182.217,182.4264,181.9314,182.3883,15495.0
2024-02-02 13:00:00,191.61,191.96,191.44,191.44,17933.0,182.4074,182.7406,182.2455,182.2455,17933.0
2024-02-02 13:10:00,191.57,192.18,191.43,192.07,14357.0,182.3693,182.95,182.236,182.8453,14357.0
2024-02-02 13:20:00,192.01,192.4,191.76,191.83,15140.0,182.7882,183.1594,182.5502,182.6168,15140.0
2024-02-02 13:30:00,191.89,192.39,191.72,192.27,17778.0,182.6739,183.1499,182.5121,183.0357,17778.0
2024-02-02 13:40:00,192.34,192.6,192.09,192.37,27696.0,183.1023,183.3498,182.8643,183.1309,27696.0
2024-02-02 13:50:00,192.25,192.79,192.19,192.6,21468.0,183.0166,183.5307,182.9595,183.3498,21468.0
2024-02-02 14:00:00,192.68,193.17,192.59,193.05,20051.0,183.426,183.8925,183.3403,183.7782,20051.0
2024-02-02 14:10:00,193.03,193.64,192.91,193.3,35880.0,183.7592,184.3399,183.6449,184.0162,35880.0
2024-02-02 14:20:00,193.3,193.93,193.09,193.93,23078.0,184.0162,184.616,183.8163,184.616,23078.0
2024-02-02 14:30:00,193.86,194.38,193.86,194.37,26727.0,184.5493,185.0443,184.5493,185.0348,26727.0
2024-02-02 14:40:00,194.37,194.69,194.3,194.6,39645.0,185.0348,185.3395,184.9682,185.2538,39645.0
2024-02-02 14:50:00,194.56,195.04,194.27,195.01,21339.0,185.2157,185.6726,184.9396,185.6441,21339.0
2024-02-02 15:00:00,195.04,195.21,194.85,195.18,36180.0,185.6726,185.8345,185.4918,185.8059,36180.0
2024-02-02 15:10:00,195.21,195.48,195.15,195.25,23536.0,185.8345,186.0915,185.7774,185.8726,23536.0
2024-02-02 15:20:00,195.24,195.55,194.99,195.5,27616.0,185.863,186.1581,185.625,186.1105,27616.0
2024-02-02 15:30:00,195.5,195.51,194.34,194.44,66414.0,186.1105,186.1201,185.0063,185.1015,66414.0
2024-02-02 15:40:00,194.43,194.46,193.17,193.28,94991.0,185.0919,185.1205,183.8925,183.9972,94991.0
2024-02-02 15:50:00,193.22,193.98,192.84,193.51,199417.0,183.9401,184.6636,183.5783,184.2161,199417.0
2024-02-05 09:30:00,191.05,191.69,189.58,190.53,58896.0,181.8743,182.4835,180.4749,181.3792,58896.0
2024-02-05 09:40:00,190.55,190.75,189.81,190.6,23962.0,181.3983,181.5887,180.6938,181.4459,23962.0
2024-02-05 09:50:00,190.66,190.83,189.91,190.42,19989.0,181.503,181.6648,180.789,181.2745,19989.0
2024-02-05 10:00:00,190.46,190.51,189.42,189.61,20330.0,181.3126,181.3602,180.3226,180.5034,20330.0
2024-02-05 10:10:00,189.59,189.99,189.2,189.3,26231.0,180.4844,180.8652,180.1131,180.2083,26231.0
2024-02-05 10:20:00,189.24,189.72,188.92,189.56,51810.0,180.1512,180.6081,179.8466,180.4558,51810.0
2024-02-05 10:30:00,189.49,189.95,189.49,189.95,19382.0,180.3892,180.8271,180.3892,180.8271,19382.0
2024-02-05 10:40:00,190.0,190.23,189.74,190.17,47386.0,180.8747,181.0937,180.6272,181.0365,47386.0
2024-02-05 10:50:00,190.17,190.44,189.47,189.77,48514.0,181.0365,181.2936,180.3702,180.6557,48514.0
2024-02-05 11:00:00,189.75,189.88,189.51,189.84,19847.0,180.6367,180.7605,180.4082,180.7224,19847.0
2024-02-05 11:10:00,189.87,190.1,189.63,190.01,14354.0,180.7509,180.9699,180.5225,180.8842,14354.0
2024-02-05 11:20:00,189.96,189.96,189.48,189.61,20701.0,180.8366,180.8366,180.3797,180.5034,20701.0
2024-02-05 11:30:00,189.63,189.73,189.48,189.57,16868.0,180.5225,180.6177,180.3797,180.4654,16868.0
2024-02-05 11:40:00,189.56,189.63,189.07,189.21,14095.0,180.4558,180.5225,179.9894,180.1226,14095.0
2024-02-05 11:50:00,189.12,189.25,188.9,189.11,11464.0,180.037,180.1607,179.8275,180.0274,11464.0
2024-02-05 12:00:00,189.12,189.19,188.86,189.15,14804.0,180.037,180.1036,179.7895,180.0655,14804.0
2024-02-05 12:10:00,189.11,189.56,189.1,189.19,10176.0,180.0274,180.4558,180.0179,180.1036,10176.0
2024-02-05 12:20:00,189.16,189.16,188.89,189.16,9267.0,180.075,180.075,179.818,180.075,9267.0
2024-02-05 12:30:00,189.16,189.2,188.8,189.03,21933.0,180.075,180.1131,179.7323,179.9513,21933.0
2024-02-05 12:40:00,189.0,189.0,188.71,188.81,13684.0,179.9227,179.9227,179.6467,179.7419,13684.0
2024-02-05 12:50:00,188.86,188.93,188.66,188.79,13581.0,179.7895,179.8561,179.5991,179.7228,13581.0
2024-02-05 13:00:00,188.72,188.72,188.45,188.6,15988.0,179.6562,179.6562,179.3991,179.5419,15988.0
2024-02-05 13:10:00,188.56,188.75,188.43,188.53,31668.0,179.5039,179.6847,179.3801,179.4753,31668.0
2024-02-05 13:20:00,188.55,188.55,188.13,188.14,29005.0,179.4943,179.4943,179.0945,179.104,29005.0
2024-02-05 13:30:00,188.1,188.54,188.03,188.44,38909.0,179.066,179.4848,178.9993,179.3896,38909.0
2024-02-05 13:40:00,188.44,188.46,188.14,188.31,14458.0,179.3896,179.4087,179.104,179.2659,14458.0
2024-02-05 13:50:00,188.3,188.34,188.06,188.18,16949.0,179.2563,179.2944,179.0279,179.1421,16949.0
2024-02-05 14:00:00,188.2,188.2,187.82,187.97,20739.0,179.1612,179.1612,178.7994,178.9422,20739.0
2024-02-05 14:10:00,187.95,188.22,187.89,188.18,76169.0,178.9232,179.1802,178.866,179.1421,76169.0
2024-02-05 14:20:00,188.17,188.4,188.05,188.05,100957.0,179.1326,179.3515,179.0184,179.0184,100957.0
2024-02-05 14:30:00,188.13,189.02,188.13,188.67,38488.0,179.0945,179.9418,179.0945,179.6086,38488.0
2024-02-05 14:40:00,188.79,189.13,188.79,189.03,29663.0,179.7228,180.0465,179.7228,179.9513,29663.0
2024-02-05 14:50:00,189.06,189.07,188.69,188.71,30762.0,179.9798,179.9894,179.6276,179.6467,30762.0
2024-02-05 15:00:00,188.7,188.92,188.49,188.91,23985.0,179.6371,179.8466,179.4372,179.8371,23985.0
2024-02-05 15:10:00,188.88,189.63,188.87,189.41,20063.0,179.8085,180.5225,179.799,180.313,20063.0
2024-02-05 15:20:00,189.41,190.06,189.35,190.0,29682.0,180.313,180.9318,180.2559,180.8747,29682.0
2024-02-05 15:30:00,190.04,190.12,189.36,189.4,50137.0,180.9128,180.9889,180.2654,180.3035,50137.0
2024-02-05 15:40:00,189.4,189.72,189.22,189.24,94754.0,180.3035,180.6081,180.1322,180.1512,94754.0
2024-02-05 15:50:00,189.2,189.89,189.17,189.48,174514.0,180.1131,180.77,180.0846,180.3797,174514.0
2024-02-06 09:30:00,189.47,190.93,189.15,190.51,52516.0,180.3702,181.76,180.0655,181.3602,52516.0
2024-02-06 09:40:00,190.62,191.47,190.48,191.36,30574.0,181.4649,182.2741,181.3316,182.1694,30574.0
2024-02-06 09:50:00,191.38,191.74,191.03,191.34,65201.0,182.1884,182.5311,181.8552,182.1503,65201.0
2024-02-06 10:00:00,191.35,192.43,191.33,192.42,25115.0,182.1599,183.188,182.1408,183.1785,25115.0
2024-02-06 10:10:00,192.53,192.57,191.52,191.86,23013.0,183.2832,183.3213,182.3217,182.6454,23013.0
2024-02-06 10:20:00,191.77,191.93,191.23,191.34,25517.0,182.5597,182.712,182.0456,182.1503,25517.0
2024-02-06 10:30:00,191.31,191.67,191.12,191.41,13199.0,182.1218,182.4645,181.9409,182.217,13199.0
2024-02-06 10:40:00,191.4,191.64,191.33,191.35,35062.0,182.2075,182.4359,182.1408,182.1599,35062.0
2024-02-06 10:50:00,191.29,191.41,191.0,191.04,8035.0,182.1027,182.217,181.8267,181.8648,8035.0
2024-02-06 11:00:00,191.01,191.58,191.01,191.53,39941.0,181.8362,182.3788,181.8362,182.3312,39941.0
2024-02-06 11:10:00,191.61,192.44,191.61,192.43,11923.0,182.4074,183.1975,182.4074,183.188,11923.0
2024-02-06 11:20:00,192.42,192.57,192.23,192.28,12352.0,183.1785,183.3213,182.9976,183.0452,12352.0
2024-02-06 11:30:00,192.27,192.35,191.8,191.88,6557.0,183.0357,183.1118,182.5883,182.6644,6557.0
2024-02-06 11:40:00,191.86,191.86,191.28,191.52,12546.0,182.6454,182.6454,182.0932,182.3217,12546.0
2024-02-06 11:50:00,191.41,191.81,191.41,191.49,13190.0,182.217,182.5978,182.217,182.2931,13190.0
2024-02-06 12:00:00,191.45,191.73,191.45,191.66,10224.0,182.2551,182.5216,182.2551,182.455,10224.0
2024-02-06 12:10:00,191.51,191.51,191.26,191.4,10008.0,182.3122,182.3122,182.0742,182.2075,10008.0
2024-02-06 12:20:00,191.45,191.56,191.2,191.4,9739.0,182.2551,182.3598,182.0171,182.2075,9739.0
2024-02-06 12:30:00,191.52,191.52,191.28,191.29,6548.0,182.3217,182.3217,182.0932,182.1027,6548.0
2024-02-06 12:40:00,191.27,191.41,191.04,191.17,8608.0,182.0837,182.217,181.8648,181.9885,8608.0
2024-02-06 12:50:00,191.06,191.25,191.01,191.04,9521.0,181.8838,182.0647,181.8362,181.8648,9521.0
2024-02-06 13:00:00,191.05,191.42,191.04,191.25,9786.0,181.8743,182.2265,181.8648,182.0647,9786.0
2024-02-06 13:10:00,191.27,191.4,191.18,191.21,7630.0,182.0837,182.2075,181.998,182.0266,7630.0
2024-02-06 13:20:00,191.23,191.5,191.07,191.47,16561.0,182.0456,182.3027,181.8933,182.2741,16561.0
2024-02-06 13:30:00,191.44,191.8,191.37,191.67,16683.0,182.2455,182.5883,182.1789,182.4645,16683.0
2024-02-06 13:40:00,191.67,191.74,191.48,191.64,16340.0,182.4645,182.5311,182.2836,182.4359,16340.0
2024-02-06 13:50:00,191.7,191.98,191.7,191.86,19998.0,182.4931,182.7596,182.4931,182.6454,19998.0
2024-02-06 14:00:00,191.87,191.88,191.44,191.49,22742.0,182.6549,182.6644,182.2455,182.2931,22742.0
2024-02-06 14:10:00,191.46,191.7,191.27,191.7,9656.0,182.2646,182.4931,182.0837,182.4931,9656.0
2024-02-06 14:20:00,191.7,192.0,191.67,191.67,16768.0,182.4931,182.7786,182.4645,182.4645,16768.0
2024-02-06 14:30:00,191.64,191.93,191.64,191.71,16211.0,182.4359,182.712,182.4359,182.5026,16211.0
2024-02-06 14:40:00,191.76,191.9,191.59,191.88,18211.0,182.5502,182.6834,182.3883,182.6644,18211.0
2024-02-06 14:50:00,191.87,192.11,191.86,192.04,30011.0,182.6549,182.8834,182.6454,182.8167,30011.0
2024-02-06 15:00:00,192.04,192.17,191.98,192.13,14993.0,182.8167,182.9405,182.7596,182.9024,14993.0
2024-02-06 15:10:00,192.13,192.54,191.99,192.34,29041.0,182.9024,183.2927,182.7691,183.1023,29041.0
2024-02-06 15:20:00,192.41,192.43,192.0,192.09,8557.0,183.169,183.188,182.7786,182.8643,8557.0
2024-02-06 15:30:00,192.11,192.34,192.03,192.18,12975.0,182.8834,183.1023,182.8072,182.95,12975.0
2024-02-06 15:40:00,192.2,192.26,191.9,191.9,23696.0,182.969,183.0262,182.6834,182.6834,23696.0
2024-02-06 15:50:00,192.01,192.06,191.47,191.65,129422.0,182.7882,182.8358,182.2741,182.4455,129422.0
2024-02-07 09:30:00,192.29,193.01,192.29,192.75,24334.0,183.0547,183.7401,183.0547,183.4926,24334.0
2024-02-07 09:40:00,192.75,192.76,191.28,192.1,14684.0,183.4926,183.5021,182.0932,182.8738,14684.0
2024-02-07 09:50:00,192.1,192.71,192.01,192.49,15065.0,182.8738,183.4545,182.7882,183.2451,15065.0
2024-02-07 10:00:00,192.49,192.86,192.21,192.45,50761.0,183.2451,183.5973,182.9786,183.207,50761.0
2024-02-07 10:10:00,192.45,193.12,192.31,192.96,50371.0,183.207,183.8449,183.0738,183.6925,50371.0
2024-02-07 10:20:00,192.92,193.14,192.3,192.68,19955.0,183.6545,183.8639,183.0642,183.426,19955.0
2024-02-07 10:30:00,192.87,193.02,191.97,192.05,11724.0,183.6069,183.7497,182.7501,182.8262,11724.0
2024-02-07 10:40:00,192.15,192.15,191.4,191.61,22438.0,182.9214,182.9214,182.2075,182.4074,22438.0
2024-02-07 10:50:00,191.53,191.66,191.33,191.66,10947.0,182.3312,182.455,182.1408,182.455,10947.0
2024-02-07 11:00:00,191.68,192.01,191.41,191.83,10696.0,182.474,182.7882,182.217,182.6168,10696.0
2024-02-07 11:10:00,191.78,191.78,191.23,191.58,8595.0,182.5692,182.5692,182.0456,182.3788,8595.0
2024-02-07 11:20:00,191.48,191.48,190.6,190.66,20258.0,182.2836,182.2836,181.4459,181.503,20258.0
2024-02-07 11:30:00,190.73,190.91,190.55,190.81,14458.0,181.5696,181.741,181.3983,181.6458,14458.0
2024-02-07 11:40:00,190.87,190.97,190.73,190.87,21831.0,181.7029,181.7981,181.5696,181.7029,21831.0
2024-02-07 11:50:00,190.87,191.75,190.83,191.67,22950.0,181.7029,182.5407,181.6648,182.4645,22950.0
2024-02-07 12:00:00,191.76,192.15,191.63,192.0,17260.0,182.5502,182.9214,182.4264,182.7786,17260.0
2024-02-07 12:10:00,192.03,192.15,191.81,192.06,19311.0,182.8072,182.9214,182.5978,182.8358,19311.0
2024-02-07 12:20:00,192.05,192.13,191.6,191.77,10137.0,182.8262,182.9024,182.3979,182.5597,10137.0
2024-02-07 12:30:00,191.78,191.87,191.1,191.67,59433.0,182.5692,182.6549,181.9219,182.4645,59433.0
2024-02-07 12:40:00,191.6,192.16,191.6,192.04,32981.0,182.3979,182.931,182.3979,182.8167,32981.0
2024-02-07 12:50:00,192.12,192.57,192.06,192.42,28639.0,182.8929,183.3213,182.8358,183.1785,28639.0
2024-02-07 13:00:00,192.48,192.79,192.36,192.53,22804.0,183.2356,183.5307,183.1214,183.2832,22804.0
2024-02-07 13:10:00,192.49,192.67,192.41,192.49,12252.0,183.2451,183.4165,183.169,183.2451,12252.0
2024-02-07 13:20:00,192.47,192.8,192.47,192.76,12092.0,183.2261,183.5402,183.2261,183.5021,12092.0
2024-02-07 13:30:00,192.76,192.78,192.43,192.62,14705.0,183.5021,183.5212,183.188,183.3689,14705.0
2024-02-07 13:40:00,192.62,192.81,192.47,192.81,16516.0,183.3689,183.5497,183.2261,183.5497,16516.0
2024-02-07 13:50:00,192.84,193.28,192.84,193.18,19314.0,183.5783,183.9972,183.5783,183.902,19314.0
2024-02-07 14:00:00,193.24,193.36,193.12,193.29,22259.0,183.9591,184.0733,183.8449,184.0067,22259.0
2024-02-07 14:10:00,193.28,193.47,193.23,193.33,33659.0,183.9972,184.178,183.9496,184.0448,33659.0
2024-02-07 14:20:00,193.4,193.51,193.12,193.2,32719.0,184.1114,184.2161,183.8449,183.921,32719.0
2024-02-07 14:30:00,193.21,193.43,193.08,193.38,19061.0,183.9305,184.14,183.8068,184.0924,19061.0
2024-02-07 14:40:00,193.36,193.56,193.35,193.45,19806.0,184.0733,184.2637,184.0638,184.159,19806.0
2024-02-07 14:50:00,193.44,193.63,193.4,193.53,23688.0,184.1495,184.3304,184.1114,184.2352,23688.0
2024-02-07 15:00:00,193.55,193.63,193.45,193.6,18234.0,184.2542,184.3304,184.159,184.3018,18234.0
2024-02-07 15:10:00,193.64,193.72,193.22,193.46,65012.0,184.3399,184.416,183.9401,184.1685,65012.0
2024-02-07 15:20:00,193.45,193.86,193.3,193.64,37078.0,184.159,184.5493,184.0162,184.3399,37078.0
2024-02-07 15:30:00,193.6,193.66,193.13,193.26,62063.0,184.3018,184.3589,183.8544,183.9781,62063.0
2024-02-07 15:40:00,193.23,193.47,193.06,193.15,49988.0,183.9496,184.178,183.7877,183.8734,49988.0
2024-02-07 15:50:00,193.08,193.75,192.93,193.64,177798.0,183.8068,184.4446,183.664,184.3399,177798.0
2024-02-08 09:30:00,192.63,193.5,191.78,192.91,52534.0,183.3784,184.2066,182.5692,183.6449,52534.0
2024-02-08 09:40:00,192.91,193.37,192.77,192.99,42721.0,183.6449,184.0828,183.5117,183.7211,42721.0
2024-02-08 09:50:00,193.13,193.25,192.8,192.95,16746.0,183.8544,183.9686,183.5402,183.683,16746.0
2024-02-08 10:00:00,192.95,194.0,192.95,193.74,12298.0,183.683,184.6826,183.683,184.4351,12298.0
2024-02-08 10:10:00,193.84,194.0,193.67,193.99,7828.0,184.5303,184.6826,184.3684,184.6731,7828.0
2024-02-08 10:20:00,194.0,194.25,193.61,193.68,32697.0,184.6826,184.9206,184.3113,184.378,32697.0
2024-02-08 10:30:00,193.68,193.75,193.27,193.37,32379.0,184.378,184.4446,183.9877,184.0828,32379.0
2024-02-08 10:40:00,193.24,193.34,192.66,192.74,20419.0,183.9591,184.0543,183.4069,183.4831,20419.0
2024-02-08 10:50:00,192.74,193.4,192.68,193.31,18325.0,183.4831,184.1114,183.426,184.0257,18325.0
2024-02-08 11:00:00,193.36,193.5,192.5,192.5,15039.0,184.0733,184.2066,183.2546,183.2546,15039.0
2024-02-08 11:10:00,192.45,192.65,192.0,192.01,14084.0,183.207,183.3974,182.7786,182.7882,14084.0
2024-02-08 11:20:00,192.01,192.09,191.66,191.71,54565.0,182.7882,182.8643,182.455,182.5026,54565.0
2024-02-08 11:30:00,191.69,192.09,191.63,191.97,7793.0,182.4835,182.8643,182.4264,182.7501,7793.0
2024-02-08 11:40:00,192.06,192.2,191.99,192.05,6702.0,182.8358,182.969,182.7691,182.8262,6702.0
2024-02-08 11:50:00,192.04,192.17,191.99,192.09,10188.0,182.8167,182.9405,182.7691,182.8643,10188.0
2024-02-08 12:00:00,192.03,192.63,192.03,192.42,11107.0,182.8072,183.3784,182.8072,183.1785,11107.0
2024-02-08 12:10:00,192.42,192.51,192.25,192.35,10221.0,183.1785,183.2642,183.0166,183.1118,10221.0
2024-02-08 12:20:00,192.28,192.43,192.04,192.43,8422.0,183.0452,183.188,182.8167,183.188,8422.0
2024-02-08 12:30:00,192.44,192.45,192.06,192.12,15171.0,183.1975,183.207,182.8358,182.8929,15171.0
2024-02-08 12:40:00,192.22,192.35,191.92,192.05,3329.0,182.9881,183.1118,182.7025,182.8262,3329.0
2024-02-08 12:50:00,192.03,192.07,191.85,192.0,8189.0,182.8072,182.8453,182.6359,182.7786,8189.0
2024-02-08 13:00:00,192.05,192.78,192.01,192.78,9648.0,182.8262,183.5212,182.7882,183.5212,9648.0
2024-02-08 13:10:00,192.78,192.95,192.71,192.74,7111.0,183.5212,183.683,183.4545,183.4831,7111.0
2024-02-08 13:20:00,192.74,192.88,192.67,192.8,9242.0,183.4831,183.6164,183.4165,183.5402,9242.0
2024-02-08 13:30:00,192.77,192.8,192.42,192.55,14172.0,183.5117,183.5402,183.1785,183.3022,14172.0
2024-02-08 13:40:00,192.5,192.68,192.5,192.66,7930.0,183.2546,183.426,183.2546,183.4069,7930.0
2024-02-08 13:50:00,192.68,193.1,192.67,193.09,9567.0,183.426,183.8258,183.4165,183.8163,9567.0
2024-02-08 14:00:00,193.04,193.28,193.02,193.02,9585.0,183.7687,183.9972,183.7497,183.7497,9585.0
2024-02-08 14:10:00,193.06,193.3,193.06,193.25,9993.0,183.7877,184.0162,183.7877,183.9686,9993.0
2024-02-08 14:20:00,193.21,193.23,192.73,192.82,12973.0,183.9305,183.9496,183.4736,183.5593,12973.0
2024-02-08 14:30:00,192.77,193.03,192.77,193.0,6397.0,183.5117,183.7592,183.5117,183.7306,6397.0
2024-02-08 14:40:00,193.07,193.11,192.97,193.0,8442.0,183.7973,183.8353,183.7021,183.7306,8442.0
2024-02-08 14:50:00,193.04,193.06,192.82,192.95,14632.0,183.7687,183.7877,183.5593,183.683,14632.0
2024-02-08 15:00:00,192.9,192.99,192.74,192.77,20503.0,183.6354,183.7211,183.4831,183.5117,20503.0
2024-02-08 15:10:00,192.75,193.12,192.75,193.12,23530.0,183.4926,183.8449,183.4926,183.8449,23530.0
2024-02-08 15:20:00,193.12,193.43,193.12,193.38,32789.0,183.8449,184.14,183.8449,184.0924,32789.0
2024-02-08 15:30:00,193.37,193.54,193.08,193.31,38016.0,184.0828,184.2447,183.8068,184.0257,38016.0
2024-02-08 15:40:00,193.32,193.79,193.32,193.61,47364.0,184.0352,184.4827,184.0352,184.3113,47364.0
2024-02-08 15:50:00,193.58,194.03,193.34,193.61,264679.0,184.2828,184.7111,184.0543,184.3113,264679.0
2024-02-09 09:30:00,193.4,194.01,193.13,193.8,31939.0,184.1114,184.6921,183.8544,184.4922,31939.0
2024-02-09 09:40:00,193.82,193.83,192.52,192.67,13773.0,184.5112,184.5208,183.2737,183.4165,13773.0
2024-02-09 09:50:00,192.67,192.82,192.04,192.47,16025.0,183.4165,183.5593,182.8167,183.2261,16025.0
2024-02-09 10:00:00,192.59,193.09,192.27,192.89,13268.0,183.3403,183.8163,183.0357,183.6259,13268.0
2024-02-09 10:10:00,192.73,192.96,192.49,192.5,20262.0,183.4736,183.6925,183.2451,183.2546,20262.0
2024-02-09 10:20:00,192.51,192.62,191.8,191.93,19812.0,183.2642,183.3689,182.5883,182.712,19812.0
2024-02-09 10:30:00,191.97,192.13,191.64,192.13,30123.0,182.7501,182.9024,182.4359,182.9024,30123.0
2024-02-09 10:40:00,192.13,192.3,191.87,192.09,17551.0,182.9024,183.0642,182.6549,182.8643,17551.0
2024-02-09 10:50:00,192.15,192.27,191.87,192.17,32980.0,182.9214,183.0357,182.6549,182.9405,32980.0
2024-02-09 11:00:00,192.3,192.62,192.24,192.62,14676.0,183.0642,183.3689,183.0071,183.3689,14676.0
2024-02-09 11:10:00,192.57,192.57,191.95,192.1,38147.0,183.3213,183.3213,182.731,182.8738,38147.0
2024-02-09 11:20:00,192.09,192.2,192.01,192.07,17030.0,182.8643,182.969,182.7882,182.8453,17030.0
2024-02-09 11:30:00,192.07,192.43,192.06,192.2,18080.0,182.8453,183.188,182.8358,182.969,18080.0
2024-02-09 11:40:00,192.27,192.35,192.09,192.25,20389.0,183.0357,183.1118,182.8643,183.0166,20389.0
2024-02-09 11:50:00,192.1,192.36,192.07,192.14,13278.0,182.8738,183.1214,182.8453,182.9119,13278.0
2024-02-09 12:00:00,192.15,192.29,192.08,192.22,10447.0,182.9214,183.0547,182.8548,182.9881,10447.0
2024-02-09 12:10:00,192.26,192.31,192.08,192.2,6692.0,183.0262,183.0738,182.8548,182.969,6692.0
2024-02-09 12:20:00,192.14,192.24,191.98,192.18,12391.0,182.9119,183.0071,182.7596,182.95,12391.0
2024-02-09 12:30:00,192.17,192.7,192.14,192.63,35764.0,182.9405,183.445,182.9119,183.3784,35764.0
2024-02-09 12:40:00,192.64,193.02,192.62,192.85,12044.0,183.3879,183.7497,183.3689,183.5878,12044.0
2024-02-09 12:50:00,192.91,193.24,192.72,193.06,10508.0,183.6449,183.9591,183.4641,183.7877,10508.0
2024-02-09 13:00:00,193.09,193.17,192.98,193.0,7745.0,183.8163,183.8925,183.7116,183.7306,7745.0
2024-02-09 13:10:00,193.14,193.17,193.0,193.17,6626.0,183.8639,183.8925,183.7306,183.8925,6626.0
2024-02-09 13:20:00,193.2,193.27,193.1,193.22,4247.0,183.921,183.9877,183.8258,183.9401,4247.0
2024-02-09 13:30:00,193.19,193.3,192.95,193.16,22316.0,183.9115,184.0162,183.683,183.8829,22316.0
2024-02-09 13:40:00,193.17,193.26,193.08,193.2,11536.0,183.8925,183.9781,183.8068,183.921,11536.0
2024-02-09 13:50:00,193.16,193.3,193.07,193.13,13051.0,183.8829,184.0162,183.7973,183.8544,13051.0
2024-02-09 14:00:00,193.2,193.44,193.19,193.33,13276.0,183.921,184.1495,183.9115,184.0448,13276.0
2024-02-09 14:10:00,193.38,193.72,193.37,193.65,18375.0,184.0924,184.416,184.0828,184.3494,18375.0
2024-02-09 14:20:00,193.65,193.84,193.54,193.76,14564.0,184.3494,184.5303,184.2447,184.4541,14564.0
2024-02-09 14:30:00,193.81,194.0,193.52,194.0,27858.0,184.5017,184.6826,184.2256,184.6826,27858.0
2024-02-09 14:40:00,193.98,194.21,193.95,194.0,18268.0,184.6636,184.8825,184.635,184.6826,18268.0
2024-02-09 14:50:00,193.97,194.27,193.94,194.17,52868.0,184.654,184.9396,184.6255,184.8444,52868.0
2024-02-09 15:00:00,194.16,194.24,193.94,194.02,21821.0,184.8349,184.9111,184.6255,184.7016,21821.0
2024-02-09 15:10:00,194.03,194.33,193.95,194.1,9854.0,184.7111,184.9967,184.635,184.7778,9854.0
2024-02-09 15:20:00,194.06,194.22,193.98,194.2,24151.0,184.7397,184.892,184.6636,184.873,24151.0
2024-02-09 15:30:00,194.16,194.41,194.07,194.34,30159.0,184.8349,185.0729,184.7492,185.0063,30159.0
2024-02-09 15:40:00,194.35,194.51,194.08,194.21,37026.0,185.0158,185.1681,184.7587,184.8825,37026.0
2024-02-09 15:50:00,194.31,194.46,194.1,194.44,62023.0,184.9777,185.1205,184.7778,185.1015,62023.0
2024-02-12 09:30:00,194.99,195.41,193.35,194.59,36528.0,185.625,186.0249,184.0638,185.2443,36528.0
2024-02-12 09:40:00,194.81,194.97,194.3,194.49,15002.0,185.4537,185.606,184.9682,185.1491,15002.0
2024-02-12 09:50:00,194.48,194.68,194.15,194.15,5737.0,185.1395,185.3299,184.8254,184.8254,5737.0
2024-02-12 10:00:00,194.19,194.5,193.94,194.5,7595.0,184.8635,185.1586,184.6255,185.1586,7595.0
2024-02-12 10:10:00,194.47,194.62,194.23,194.52,19909.0,185.13,185.2728,184.9015,185.1776,19909.0
2024-02-12 10:20:00,194.54,194.57,193.51,193.52,27218.0,185.1967,185.2252,184.2161,184.2256,27218.0
2024-02-12 10:30:00,193.58,194.16,193.14,193.35,18622.0,184.2828,184.8349,183.8639,184.0638,18622.0
2024-02-12 10:40:00,193.25,193.53,193.05,193.05,14076.0,183.9686,184.2352,183.7782,183.7782,14076.0
2024-02-12 10:50:00,193.0,193.45,192.88,193.22,20086.0,183.7306,184.159,183.6164,183.9401,20086.0
2024-02-12 11:00:00,193.23,193.82,193.18,193.69,15745.0,183.9496,184.5112,183.902,184.3875,15745.0
2024-02-12 11:10:00,193.69,194.01,193.48,194.0,10385.0,184.3875,184.6921,184.1876,184.6826,10385.0
2024-02-12 11:20:00,193.95,194.27,193.91,194.12,7556.0,184.635,184.9396,184.5969,184.7968,7556.0
2024-02-12 11:30:00,194.22,194.54,194.05,194.05,8329.0,184.892,185.1967,184.7302,184.7302,8329.0
2024-02-12 11:40:00,194.03,194.07,193.58,193.59,7172.0,184.7111,184.7492,184.2828,184.2923,7172.0
2024-02-12 11:50:00,193.52,193.78,193.37,193.37,10082.0,184.2256,184.4732,184.0828,184.0828,10082.0
2024-02-12 12:00:00,193.52,193.93,193.45,193.78,11463.0,184.2256,184.616,184.159,184.4732,11463.0
2024-02-12 12:10:00,193.78,193.97,193.5,193.54,10961.0,184.4732,184.654,184.2066,184.2447,10961.0
2024-02-12 12:20:00,193.52,193.52,193.17,193.21,8314.0,184.2256,184.2256,183.8925,183.9305,8314.0
2024-02-12 12:30:00,193.16,193.16,192.88,192.95,10418.0,183.8829,183.8829,183.6164,183.683,10418.0
2024-02-12 12:40:00,192.95,193.04,192.78,192.87,12870.0,183.683,183.7687,183.5212,183.6069,12870.0
2024-02-12 12:50:00,192.91,193.23,192.9,193.0,10561.0,183.6449,183.9496,183.6354,183.7306,10561.0
2024-02-12 13:00:00,193.01,193.23,192.88,192.91,7679.0,183.7401,183.9496,183.6164,183.6449,7679.0
2024-02-12 13:10:00,192.9,193.09,192.84,193.06,22222.0,183.6354,183.8163,183.5783,183.7877,22222.0
2024-02-12 13:20:00,193.08,193.22,192.93,193.01,14665.0,183.8068,183.9401,183.664,183.7401,14665.0
2024-02-12 13:30:00,192.93,193.17,192.92,193.16,7137.0,183.664,183.8925,183.6545,183.8829,7137.0
2024-02-12 13:40:00,193.19,193.2,192.95,193.0,8818.0,183.9115,183.921,183.683,183.7306,8818.0
2024-02-12 13:50:00,193.05,193.15,192.79,193.05,14745.0,183.7782,183.8734,183.5307,183.7782,14745.0
2024-02-12 14:00:00,193.0,193.15,192.85,192.85,7789.0,183.7306,183.8734,183.5878,183.5878,7789.0
2024-02-12 14:10:00,192.81,192.89,192.36,192.46,15347.0,183.5497,183.6259,183.1214,183.2166,15347.0
2024-02-12 14:20:00,192.3,192.47,192.05,192.27,10980.0,183.0642,183.2261,182.8262,183.0357,10980.0
2024-02-12 14:30:00,192.24,192.28,191.93,192.02,17352.0,183.0071,183.0452,182.712,182.7977,17352.0
2024-02-12 14:40:00,191.95,191.99,191.68,191.68,8713.0,182.731,182.7691,182.474,182.474,8713.0
2024-02-12 14:50:00,191.63,191.8,191.44,191.68,11579.0,182.4264,182.5883,182.2455,182.474,11579.0
2024-02-12 15:00:00,191.72,192.09,191.7,192.0,10808.0,182.5121,182.8643,182.4931,182.7786,10808.0
2024-02-12 15:10:00,192.04,192.35,191.88,192.32,19042.0,182.8167,183.1118,182.6644,183.0833,19042.0
2024-02-12 15:20:00,192.29,192.36,192.03,192.11,17121.0,183.0547,183.1214,182.8072,182.8834,17121.0
2024-02-12 15:30:00,192.11,192.11,191.55,191.99,39941.0,182.8834,182.8834,182.3503,182.7691,39941.0
2024-02-12 15:40:00,192.04,192.71,192.01,192.16,48986.0,182.8167,183.4545,182.7882,182.931,48986.0
2024-02-12 15:50:00,192.13,192.2,191.65,191.8,119465.0,182.9024,182.969,182.4455,182.5883,119465.0
2024-02-13 09:30:00,188.17,188.25,186.44,187.09,74693.0,179.1326,179.2088,177.4857,178.1045,74693.0
2024-02-13 09:40:00,187.09,187.2,186.44,186.81,17760.0,178.1045,178.2092,177.4857,177.8379,17760.0
2024-02-13 09:50:00,186.66,186.76,185.9,186.08,31051.0,177.6951,177.7903,176.9716,177.143,31051.0
2024-02-13 10:00:00,186.05,187.06,185.89,186.87,25726.0,177.1144,178.0759,176.9621,177.895,25726.0
2024-02-13 10:10:00,186.87,187.61,186.65,187.31,12885.0,177.895,178.5995,177.6856,178.3139,12885.0
2024-02-13 10:20:00,187.23,187.23,186.6,187.06,19665.0,178.2377,178.2377,177.638,178.0759,19665.0
2024-02-13 10:30:00,187.06,187.11,186.2,186.35,14817.0,178.0759,178.1235,177.2572,177.4,14817.0
2024-02-13 10:40:00,186.2,186.37,186.0,186.2,16782.0,177.2572,177.419,177.0668,177.2572,16782.0
2024-02-13 10:50:00,186.34,186.6,186.16,186.43,14886.0,177.3905,177.638,177.2191,177.4762,14886.0
2024-02-13 11:00:00,186.49,186.73,186.34,186.6,13124.0,177.5333,177.7618,177.3905,177.638,13124.0
2024-02-13 11:10:00,186.6,186.91,186.54,186.75,13197.0,177.638,177.9331,177.5809,177.7808,13197.0
2024-02-13 11:20:00,186.71,187.06,186.66,186.88,16482.0,177.7427,178.0759,177.6951,177.9045,16482.0
2024-02-13 11:30:00,186.87,187.09,186.42,186.5,20804.0,177.895,178.1045,177.4666,177.5428,20804.0
2024-02-13 11:40:00,186.56,186.66,186.19,186.29,22135.0,177.5999,177.6951,177.2477,177.3429,22135.0
2024-02-13 11:50:00,186.28,186.63,186.01,186.49,20969.0,177.3334,177.6666,177.0763,177.5333,20969.0
2024-02-13 12:00:00,186.52,186.67,186.03,186.1,14340.0,177.5618,177.7046,177.0954,177.162,14340.0
2024-02-13 12:10:00,186.04,186.67,186.04,186.65,26964.0,177.1049,177.7046,177.1049,177.6856,26964.0
2024-02-13 12:20:00,186.69,186.81,185.95,186.13,41100.0,177.7237,177.8379,177.0192,177.1906,41100.0
2024-02-13 12:30:00,186.13,186.23,185.93,185.94,21424.0,177.1906,177.2858,177.0002,177.0097,21424.0
2024-02-13 12:40:00,185.93,185.97,185.32,185.56,22915.0,177.0002,177.0383,176.4195,176.6479,22915.0
2024-02-13 12:50:00,185.56,185.78,185.33,185.51,16636.0,176.6479,176.8574,176.429,176.6003,16636.0
2024-02-13 13:00:00,185.46,185.67,185.14,185.21,40949.0,176.5527,176.7527,176.2481,176.3148,40949.0
2024-02-13 13:10:00,185.32,185.63,185.0,185.53,25687.0,176.4195,176.7146,176.1148,176.6194,25687.0
2024-02-13 13:20:00,185.53,185.58,185.21,185.33,14389.0,176.6194,176.667,176.3148,176.429,14389.0
2024-02-13 13:30:00,185.38,185.39,184.77,184.98,19014.0,176.4766,176.4861,175.8959,176.0958,19014.0
2024-02-13 13:40:00,184.94,184.94,184.35,184.58,27826.0,176.0577,176.0577,175.4961,175.715,27826.0
2024-02-13 13:50:00,184.63,185.09,184.48,185.09,22132.0,175.7626,176.2005,175.6198,176.2005,22132.0
2024-02-13 14:00:00,185.11,185.47,184.96,185.37,42182.0,176.2196,176.5623,176.0768,176.4671,42182.0
2024-02-13 14:10:00,185.32,185.37,184.86,184.91,13177.0,176.4195,176.4671,175.9816,176.0292,13177.0
2024-02-13 14:20:00,184.96,184.98,184.4,184.56,10697.0,176.0768,176.0958,175.5437,175.696,10697.0
2024-02-13 14:30:00,184.43,185.09,184.43,184.61,13950.0,175.5722,176.2005,175.5722,175.7436,13950.0
2024-02-13 14:40:00,184.69,184.83,184.36,184.43,24323.0,175.8197,175.953,175.5056,175.5722,24323.0
2024-02-13 14:50:00,184.43,184.86,184.05,184.86,32412.0,175.5722,175.9816,175.2105,175.9816,32412.0
2024-02-13 15:00:00,184.83,185.22,184.82,184.99,28025.0,175.953,176.3243,175.9435,176.1053,28025.0
2024-02-13 15:10:00,185.04,185.45,184.87,184.93,55024.0,176.1529,176.5432,175.9911,176.0482,55024.0
2024-02-13 15:20:00,184.96,185.45,184.93,185.44,34969.0,176.0768,176.5432,176.0482,176.5337,34969.0
2024-02-13 15:30:00,185.42,185.98,185.33,185.85,37840.0,176.5147,177.0478,176.429,176.924,37840.0
2024-02-13 15:40:00,185.88,187.38,185.85,187.25,103629.0,176.9526,178.3805,176.924,178.2568,103629.0
2024-02-13 15:50:00,187.25,188.7,187.25,188.42,295041.0,178.2568,179.6371,178.2568,179.3706,295041.0
2024-02-14 09:30:00,188.85,189.52,187.27,187.5,62217.0,179.7799,180.4178,178.2758,178.4948,62217.0
2024-02-14 09:40:00,187.52,188.91,187.51,187.99,51585.0,178.5138,179.8371,178.5043,178.9612,51585.0
2024-02-14 09:50:00,188.03,188.24,187.01,187.16,16230.0,178.9993,179.1992,178.0283,178.1711,16230.0
2024-02-14 10:00:00,187.03,187.93,186.84,187.93,19147.0,178.0473,178.9041,177.8665,178.9041,19147.0
2024-02-14 10:10:00,188.08,188.9,187.9,188.67,17202.0,179.0469,179.8275,178.8756,179.6086,17202.0
2024-02-14 10:20:00,188.8,190.03,188.77,189.28,26039.0,179.7323,180.9033,179.7038,180.1893,26039.0
2024-02-14 10:30:00,189.38,189.81,189.11,189.35,10066.0,180.2845,180.6938,180.0274,180.2559,10066.0
2024-02-14 10:40:00,189.25,189.69,189.07,189.07,8645.0,180.1607,180.5796,179.9894,179.9894,8645.0
2024-02-14 10:50:00,189.2,189.25,188.72,188.86,9992.0,180.1131,180.1607,179.6562,179.7895,9992.0
2024-02-14 11:00:00,188.85,189.08,188.5,188.98,21491.0,179.7799,179.9989,179.4467,179.9037,21491.0
2024-02-14 11:10:00,188.98,189.56,188.97,189.5,9366.0,179.9037,180.4558,179.8942,180.3987,9366.0
2024-02-14 11:20:00,189.5,189.8,189.38,189.6,13455.0,180.3987,180.6843,180.2845,180.4939,13455.0
2024-02-14 11:30:00,189.61,189.75,189.5,189.53,20883.0,180.5034,180.6367,180.3987,180.4273,20883.0
2024-02-14 11:40:00,189.48,189.58,188.56,188.89,27496.0,180.3797,180.4749,179.5039,179.818,27496.0
2024-02-14 11:50:00,188.79,189.03,188.68,188.78,18328.0,179.7228,179.9513,179.6181,179.7133,18328.0
2024-02-14 12:00:00,188.8,188.8,187.9,188.13,14721.0,179.7323,179.7323,178.8756,179.0945,14721.0
2024-02-14 12:10:00,188.19,188.91,188.19,188.77,7955.0,179.1516,179.8371,179.1516,179.7038,7955.0
2024-02-14 12:20:00,188.83,188.96,188.68,188.86,12901.0,179.7609,179.8847,179.6181,179.7895,12901.0
2024-02-14 12:30:00,188.81,189.18,188.78,189.04,6160.0,179.7419,180.0941,179.7133,179.9608,6160.0
2024-02-14 12:40:00,188.95,189.2,188.95,189.05,4930.0,179.8751,180.1131,179.8751,179.9703,4930.0
2024-02-14 12:50:00,189.03,189.04,188.52,188.58,8136.0,179.9513,179.9608,179.4658,179.5229,8136.0
2024-02-14 13:00:00,188.53,188.71,188.47,188.65,13411.0,179.4753,179.6467,179.4182,179.5895,13411.0
2024-02-14 13:10:00,188.63,188.92,188.62,188.75,29791.0,179.5705,179.8466,179.561,179.6847,29791.0
2024-02-14 13:20:00,188.78,188.78,188.01,188.47,13021.0,179.7133,179.7133,178.9803,179.4182,13021.0
2024-02-14 13:30:00,188.54,189.1,188.54,188.98,10315.0,179.4848,180.0179,179.4848,179.9037,10315.0
2024-02-14 13:40:00,188.95,189.05,188.75,188.81,8267.0,179.8751,179.9703,179.6847,179.7419,8267.0
2024-02-14 13:50:00,188.72,188.78,188.47,188.72,10918.0,179.6562,179.7133,179.4182,179.6562,10918.0
2024-02-14 14:00:00,188.72,188.96,188.2,188.31,15672.0,179.6562,179.8847,179.1612,179.2659,15672.0
2024-02-14 14:10:00,188.25,188.77,188.25,188.75,15118.0,179.2088,179.7038,179.2088,179.6847,15118.0
2024-02-14 14:20:00,188.69,188.83,188.65,188.76,21951.0,179.6276,179.7609,179.5895,179.6943,21951.0
2024-02-14 14:30:00,188.74,188.78,188.57,188.71,14590.0,179.6752,179.7133,179.5134,179.6467,14590.0
2024-02-14 14:40:00,188.68,188.77,188.49,188.58,7938.0,179.6181,179.7038,179.4372,179.5229,7938.0
2024-02-14 14:50:00,188.54,188.57,188.27,188.43,11504.0,179.4848,179.5134,179.2278,179.3801,11504.0
2024-02-14 15:00:00,188.44,188.59,188.22,188.42,20298.0,179.3896,179.5324,179.1802,179.3706,20298.0
2024-02-14 15:10:00,188.42,188.63,188.29,188.55,13147.0,179.3706,179.5705,179.2468,179.4943,13147.0
2024-02-14 15:20:00,188.6,189.07,188.57,188.99,17380.0,179.5419,179.9894,179.5134,179.9132,17380.0
2024-02-14 15:30:00,189.05,189.05,188.51,188.76,26890.0,179.9703,179.9703,179.4563,179.6943,26890.0
2024-02-14 15:40:00,188.77,189.04,188.48,188.49,27120.0,179.7038,179.9608,179.4277,179.4372,27120.0
2024-02-14 15:50:00,188.7,188.77,187.77,188.49,181437.0,179.6371,179.7038,178.7518,179.4372,181437.0
2024-02-15 09:30:00,189.97,190.73,189.06,190.57,49616.0,180.8461,181.5696,179.9798,181.4173,49616.0
2024-02-15 09:40:00,190.42,190.7,190.05,190.46,34315.0,181.2745,181.5411,180.9223,181.3126,34315.0
2024-02-15 09:50:00,190.45,190.53,189.85,190.01,19745.0,181.3031,181.3792,180.7319,180.8842,19745.0
2024-02-15 10:00:00,190.06,190.23,189.01,189.11,29016.0,180.9318,181.0937,179.9322,180.0274,29016.0
2024-02-15 10:10:00,189.13,189.15,188.59,188.78,20500.0,180.0465,180.0655,179.5324,179.7133,20500.0
2024-02-15 10:20:00,188.77,189.15,188.58,188.84,30536.0,179.7038,180.0655,179.5229,179.7704,30536.0
2024-02-15 10:30:00,188.8,188.85,187.97,188.57,20829.0,179.7323,179.7799,178.9422,179.5134,20829.0
2024-02-15 10:40:00,188.59,188.59,187.94,188.0,20764.0,179.5324,179.5324,178.9136,178.9708,20764.0
2024-02-15 10:50:00,187.98,188.13,187.8,187.88,31688.0,178.9517,179.0945,178.7804,178.8565,31688.0
2024-02-15 11:00:00,187.89,188.44,187.81,188.26,35054.0,178.866,179.3896,178.7899,179.2183,35054.0
2024-02-15 11:10:00,188.27,188.41,187.78,188.33,37160.0,179.2278,179.3611,178.7613,179.2849,37160.0
2024-02-15 11:20:00,188.33,188.46,187.9,188.08,28623.0,179.2849,179.4087,178.8756,179.0469,28623.0
2024-02-15 11:30:00,188.09,188.2,187.74,187.93,35960.0,179.0564,179.1612,178.7232,178.9041,35960.0
2024-02-15 11:40:00,188.17,188.4,187.86,188.34,25173.0,179.1326,179.3515,178.8375,179.2944,25173.0
2024-02-15 11:50:00,188.37,188.7,188.14,188.59,26861.0,179.323,179.6371,179.104,179.5324,26861.0
2024-02-15 12:00:00,188.61,189.18,188.5,188.72,52974.0,179.5515,180.0941,179.4467,179.6562,52974.0
2024-02-15 12:10:00,188.78,188.93,188.63,188.84,38236.0,179.7133,179.8561,179.5705,179.7704,38236.0
2024-02-15 12:20:00,188.8,188.9,188.53,188.6,17385.0,179.7323,179.8275,179.4753,179.5419,17385.0
2024-02-15 12:30:00,188.79,188.9,188.63,188.75,25851.0,179.7228,179.8275,179.5705,179.6847,25851.0
2024-02-15 12:40:00,188.75,189.06,188.65,188.71,30953.0,179.6847,179.9798,179.5895,179.6467,30953.0
2024-02-15 12:50:00,188.82,189.08,188.76,188.97,27428.0,179.7514,179.9989,179.6943,179.8942,27428.0
2024-02-15 13:00:00,188.93,189.14,188.88,189.12,71606.0,179.8561,180.056,179.8085,180.037,71606.0
2024-02-15 13:10:00,189.1,189.24,188.66,188.81,26312.0,180.0179,180.1512,179.5991,179.7419,26312.0
2024-02-15 13:20:00,188.85,189.07,188.82,189.0,29649.0,179.7799,179.9894,179.7514,179.9227,29649.0
2024-02-15 13:30:00,189.0,189.5,188.98,189.16,35975.0,179.9227,180.3987,179.9037,180.075,35975.0
2024-02-15 13:40:00,189.12,189.3,189.04,189.17,36397.0,180.037,180.2083,179.9608,180.0846,36397.0
2024-02-15 13:50:00,189.19,189.5,189.09,189.26,15946.0,180.1036,180.3987,180.0084,180.1702,15946.0
2024-02-15 14:00:00,189.3,189.41,188.97,189.08,17441.0,180.2083,180.313,179.8942,179.9989,17441.0
2024-02-15 14:10:00,189.02,189.07,188.9,189.0,25045.0,179.9418,179.9894,179.8275,179.9227,25045.0
2024-02-15 14:20:00,189.03,189.2,188.85,189.09,18236.0,179.9513,180.1131,179.7799,180.0084,18236.0
2024-02-15 14:30:00,189.1,189.24,188.94,189.22,24463.0,180.0179,180.1512,179.8656,180.1322,24463.0
2024-02-15 14:40:00,189.24,189.34,189.02,189.1,18856.0,180.1512,180.2464,179.9418,180.0179,18856.0
2024-02-15 14:50:00,189.09,189.49,188.94,189.39,52421.0,180.0084,180.3892,179.8656,180.294,52421.0
2024-02-15 15:00:00,189.37,189.59,189.29,189.59,16780.0,180.275,180.4844,180.1988,180.4844,16780.0
2024-02-15 15:10:00,189.59,190.14,189.59,190.09,37836.0,180.4844,181.008,180.4844,180.9604,37836.0
2024-02-15 15:20:00,190.05,190.05,189.54,189.54,19075.0,180.9223,180.9223,180.4368,180.4368,19075.0
2024-02-15 15:30:00,189.56,189.62,189.0,189.13,20640.0,180.4558,180.513,179.9227,180.0465,20640.0
2024-02-15 15:40:00,189.11,189.34,188.89,189.26,39957.0,180.0274,180.2464,179.818,180.1702,39957.0
2024-02-15 15:50:00,189.19,189.52,189.04,189.46,141964.0,180.1036,180.4178,179.9608,180.3606,141964.0
2024-02-16 09:30:00,186.78,187.29,185.01,186.0,95712.0,177.8094,178.2949,176.1244,177.0668,95712.0
2024-02-16 09:40:00,185.98,186.38,185.45,185.97,12708.0,177.0478,177.4286,176.5432,177.0383,12708.0
2024-02-16 09:50:00,185.97,186.85,185.95,186.27,17602.0,177.0383,177.876,177.0192,177.3238,17602.0
2024-02-16 10:00:00,186.43,187.47,186.1,187.07,34405.0,177.4762,178.4662,177.162,178.0854,34405.0
2024-02-16 10:10:00,186.96,187.5,186.93,187.27,38195.0,177.9807,178.4948,177.9521,178.2758,38195.0
2024-02-16 10:20:00,187.26,187.31,186.82,187.11,23990.0,178.2663,178.3139,177.8474,178.1235,23990.0
2024-02-16 10:30:00,187.07,187.28,186.81,186.87,29449.0,178.0854,178.2853,177.8379,177.895,29449.0
2024-02-16 10:40:00,186.82,187.04,186.66,186.74,26861.0,177.8474,178.0569,177.6951,177.7713,26861.0
2024-02-16 10:50:00,186.75,186.82,186.5,186.8,24650.0,177.7808,177.8474,177.5428,177.8284,24650.0
2024-02-16 11:00:00,186.85,186.98,186.7,186.85,13909.0,177.876,177.9997,177.7332,177.876,13909.0
2024-02-16 11:10:00,186.86,186.86,186.4,186.62,21322.0,177.8855,177.8855,177.4476,177.657,21322.0
2024-02-16 11:20:00,186.66,186.74,186.49,186.72,15231.0,177.6951,177.7713,177.5333,177.7522,15231.0
2024-02-16 11:30:00,186.7,186.78,186.34,186.69,16592.0,177.7332,177.8094,177.3905,177.7237,16592.0
2024-02-16 11:40:00,186.65,186.96,186.57,186.83,21126.0,177.6856,177.9807,177.6094,177.857,21126.0
2024-02-16 11:50:00,186.87,187.01,186.78,186.94,14528.0,177.895,178.0283,177.8094,177.9617,14528.0
2024-02-16 12:00:00,186.93,186.97,186.54,186.54,14747.0,177.9521,177.9902,177.5809,177.5809,14747.0
2024-02-16 12:10:00,186.54,186.96,186.54,186.91,9591.0,177.5809,177.9807,177.5809,177.9331,9591.0
2024-02-16 12:20:00,186.84,186.92,186.78,186.86,10388.0,177.8665,177.9426,177.8094,177.8855,10388.0
2024-02-16 12:30:00,186.84,186.84,186.6,186.61,7138.0,177.8665,177.8665,177.638,177.6475,7138.0
2024-02-16 12:40:00,186.61,186.87,186.61,186.75,10919.0,177.6475,177.895,177.6475,177.7808,10919.0
2024-02-16 12:50:00,186.81,186.96,186.72,186.79,7597.0,177.8379,177.9807,177.7522,177.8189,7597.0
2024-02-16 13:00:00,186.71,186.82,186.61,186.79,11313.0,177.7427,177.8474,177.6475,177.8189,11313.0
2024-02-16 13:10:00,186.79,186.99,186.63,186.99,8829.0,177.8189,178.0093,177.6666,178.0093,8829.0
2024-02-16 13:20:00,186.99,187.47,186.96,187.1,15106.0,178.0093,178.4662,177.9807,178.114,15106.0
2024-02-16 13:30:00,187.18,187.19,186.86,186.98,7755.0,178.1901,178.1997,177.8855,177.9997,7755.0
2024-02-16 13:40:00,186.99,187.04,186.83,186.94,15728.0,178.0093,178.0569,177.857,177.9617,15728.0
2024-02-16 13:50:00,186.94,187.28,186.92,187.23,15758.0,177.9617,178.2853,177.9426,178.2377,15758.0
2024-02-16 14:00:00,187.25,187.49,187.23,187.25,24093.0,178.2568,178.4853,178.2377,178.2568,24093.0
2024-02-16 14:10:00,187.33,187.61,187.12,187.51,13146.0,178.3329,178.5995,178.133,178.5043,13146.0
2024-02-16 14:20:00,187.42,187.6,187.33,187.51,7810.0,178.4186,178.59,178.3329,178.5043,7810.0
2024-02-16 14:30:00,187.52,187.59,187.23,187.34,16552.0,178.5138,178.5804,178.2377,178.3425,16552.0
2024-02-16 14:40:00,187.34,187.38,186.57,186.59,13914.0,178.3425,178.3805,177.6094,177.6285,13914.0
2024-02-16 14:50:00,186.63,187.01,186.6,186.85,28732.0,177.6666,178.0283,177.638,177.876,28732.0
2024-02-16 15:00:00,186.79,186.85,186.64,186.73,12940.0,177.8189,177.876,177.6761,177.7618,12940.0
2024-02-16 15:10:00,186.73,186.79,186.22,186.34,16949.0,177.7618,177.8189,177.2762,177.3905,16949.0
2024-02-16 15:20:00,186.38,186.64,186.28,186.59,24096.0,177.4286,177.6761,177.3334,177.6285,24096.0
2024-02-16 15:30:00,186.59,187.44,186.58,187.16,42530.0,177.6285,178.4377,177.619,178.1711,42530.0
2024-02-16 15:40:00,187.16,187.34,186.69,186.74,43762.0,178.1711,178.3425,177.7237,177.7713,43762.0
2024-02-16 15:50:00,186.77,187.36,186.62,187.11,117809.0,177.7998,178.3615,177.657,178.1235,117809.0
2024-02-20 09:30:00,187.09,187.45,185.78,187.06,68644.0,178.1045,178.4472,176.8574,178.0759,68644.0
2024-02-20 09:40:00,186.95,188.17,186.92,187.95,27114.0,177.9712,179.1326,177.9426,178.9232,27114.0
2024-02-20 09:50:00,187.92,188.53,187.55,187.61,21417.0,178.8946,179.4753,178.5424,178.5995,21417.0
2024-02-20 10:00:00,187.74,187.85,187.29,187.81,34626.0,178.7232,178.828,178.2949,178.7899,34626.0
2024-02-20 10:10:00,187.8,187.83,187.0,187.43,16320.0,178.7804,178.8089,178.0188,178.4281,16320.0
2024-02-20 10:20:00,187.42,188.53,187.4,188.22,21942.0,178.4186,179.4753,178.3996,179.1802,21942.0
2024-02-20 10:30:00,188.4,188.43,187.89,188.06,20660.0,179.3515,179.3801,178.866,179.0279,20660.0
2024-02-20 10:40:00,188.07,188.64,187.93,188.24,25225.0,179.0374,179.58,178.9041,179.1992,25225.0
2024-02-20 10:50:00,188.33,188.71,188.18,188.26,29168.0,179.2849,179.6467,179.1421,179.2183,29168.0
2024-02-20 11:00:00,188.21,188.54,187.93,188.2,19433.0,179.1707,179.4848,178.9041,179.1612,19433.0
2024-02-20 11:10:00,188.17,188.36,187.93,188.16,9773.0,179.1326,179.3135,178.9041,179.1231,9773.0
2024-02-20 11:20:00,188.07,188.28,187.95,188.03,8466.0,179.0374,179.2373,178.9232,178.9993,8466.0
2024-02-20 11:30:00,188.03,188.23,187.75,187.81,16369.0,178.9993,179.1897,178.7328,178.7899,16369.0
2024-02-20 11:40:00,187.75,187.76,187.55,187.69,14112.0,178.7328,178.7423,178.5424,178.6756,14112.0
2024-02-20 11:50:00,187.68,187.91,187.44,187.45,11634.0,178.6661,178.8851,178.4377,178.4472,11634.0
2024-02-20 12:00:00,187.41,187.54,187.01,187.39,21727.0,178.4091,178.5329,178.0283,178.3901,21727.0
2024-02-20 12:10:00,187.31,187.31,187.07,187.11,7868.0,178.3139,178.3139,178.0854,178.1235,7868.0
2024-02-20 12:20:00,187.06,187.11,186.8,186.86,21774.0,178.0759,178.1235,177.8284,177.8855,21774.0
2024-02-20 12:30:00,186.86,187.2,186.71,186.99,18142.0,177.8855,178.2092,177.7427,178.0093,18142.0
2024-02-20 12:40:00,186.92,187.06,186.83,186.93,14179.0,177.9426,178.0759,177.857,177.9521,14179.0
2024-02-20 12:50:00,186.84,187.4,186.84,187.4,12576.0,177.8665,178.3996,177.8665,178.3996,12576.0
2024-02-20 13:00:00,187.34,187.45,187.17,187.37,15515.0,178.3425,178.4472,178.1806,178.371,15515.0
2024-02-20 13:10:00,187.37,187.65,187.24,187.24,19493.0,178.371,178.6376,178.2473,178.2473,19493.0
2024-02-20 13:20:00,187.21,187.32,186.91,186.98,14268.0,178.2187,178.3234,177.9331,177.9997,14268.0
2024-02-20 13:30:00,186.91,186.92,186.66,186.7,23427.0,177.9331,177.9426,177.6951,177.7332,23427.0
2024-02-20 13:40:00,186.73,187.1,186.68,187.06,35635.0,177.7618,178.114,177.7142,178.0759,35635.0
2024-02-20 13:50:00,187.06,187.22,186.9,186.99,43150.0,178.0759,178.2282,177.9236,178.0093,43150.0
2024-02-20 14:00:00,186.94,187.0,186.71,186.79,16870.0,177.9617,178.0188,177.7427,177.8189,16870.0
2024-02-20 14:10:00,186.83,187.51,186.77,187.5,18270.0,177.857,178.5043,177.7998,178.4948,18270.0
2024-02-20 14:20:00,187.5,187.76,187.43,187.76,33609.0,178.4948,178.7423,178.4281,178.7423,33609.0
2024-02-20 14:30:00,187.75,187.77,187.58,187.61,14815.0,178.7328,178.7518,178.5709,178.5995,14815.0
2024-02-20 14:40:00,187.61,187.78,187.54,187.68,14817.0,178.5995,178.7613,178.5329,178.6661,14817.0
2024-02-20 14:50:00,187.74,187.84,187.69,187.77,12199.0,178.7232,178.8184,178.6756,178.7518,12199.0
2024-02-20 15:00:00,187.79,187.96,187.64,187.76,23821.0,178.7708,178.9327,178.628,178.7423,23821.0
2024-02-20 15:10:00,187.77,188.11,187.72,187.83,30790.0,178.7518,179.0755,178.7042,178.8089,30790.0
2024-02-20 15:20:00,187.84,188.0,187.62,187.83,29281.0,178.8184,178.9708,178.609,178.8089,29281.0
2024-02-20 15:30:00,187.86,187.93,187.27,187.49,37612.0,178.8375,178.9041,178.2758,178.4853,37612.0
2024-02-20 15:40:00,187.44,187.76,187.37,187.7,49251.0,178.4377,178.7423,178.371,178.6852,49251.0
2024-02-20 15:50:00,187.69,188.61,187.39,188.4,180069.0,178.6756,179.5515,178.3901,179.3515,180069.0
2024-02-21 09:30:00,189.22,189.66,188.18,188.65,50483.0,180.1322,180.551,179.1421,179.5895,50483.0
2024-02-21 09:40:00,188.64,188.8,188.09,188.63,28275.0,179.58,179.7323,179.0564,179.5705,28275.0
2024-02-21 09:50:00,188.72,188.74,187.48,187.87,23067.0,179.6562,179.6752,178.4757,178.847,23067.0
2024-02-21 10:00:00,187.88,187.88,187.38,187.38,19740.0,178.8565,178.8565,178.3805,178.3805,19740.0
2024-02-21 10:10:00,187.43,187.45,186.83,187.02,49876.0,178.4281,178.4472,177.857,178.0378,49876.0
2024-02-21 10:20:00,187.03,187.95,187.01,187.89,26742.0,178.0473,178.9232,178.0283,178.866,26742.0
2024-02-21 10:30:00,187.88,187.9,187.45,187.7,22350.0,178.8565,178.8756,178.4472,178.6852,22350.0
2024-02-21 10:40:00,187.77,188.2,187.59,187.77,36436.0,178.7518,179.1612,178.5804,178.7518,36436.0
2024-02-21 10:50:00,187.8,187.96,187.29,187.29,33618.0,178.7804,178.9327,178.2949,178.2949,33618.0
2024-02-21 11:00:00,187.29,187.43,186.9,187.13,9084.0,178.2949,178.4281,177.9236,178.1425,9084.0
2024-02-21 11:10:00,187.07,187.57,187.07,187.32,33284.0,178.0854,178.5614,178.0854,178.3234,33284.0
2024-02-21 11:20:00,187.27,187.46,186.99,187.43,11325.0,178.2758,178.4567,178.0093,178.4281,11325.0
2024-02-21 11:30:00,187.35,187.77,187.29,187.77,16616.0,178.352,178.7518,178.2949,178.7518,16616.0
2024-02-21 11:40:00,187.68,187.81,187.47,187.76,16387.0,178.6661,178.7899,178.4662,178.7423,16387.0
2024-02-21 11:50:00,187.83,188.07,187.68,187.73,36573.0,178.8089,179.0374,178.6661,178.7137,36573.0
2024-02-21 12:00:00,187.73,188.17,187.68,188.11,14920.0,178.7137,179.1326,178.6661,179.0755,14920.0
2024-02-21 12:10:00,188.09,188.49,187.99,188.33,17542.0,179.0564,179.4372,178.9612,179.2849,17542.0
2024-02-21 12:20:00,188.37,188.43,187.95,188.24,23439.0,179.323,179.3801,178.9232,179.1992,23439.0
2024-02-21 12:30:00,188.29,188.36,187.88,188.05,19755.0,179.2468,179.3135,178.8565,179.0184,19755.0
2024-02-21 12:40:00,188.03,188.14,187.86,188.09,10785.0,178.9993,179.104,178.8375,179.0564,10785.0
2024-02-21 12:50:00,188.04,188.3,187.94,188.27,7477.0,179.0088,179.2563,178.9136,179.2278,7477.0
2024-02-21 13:00:00,188.27,188.32,187.82,187.89,20828.0,179.2278,179.2754,178.7994,178.866,20828.0
2024-02-21 13:10:00,187.87,188.0,187.72,187.93,10424.0,178.847,178.9708,178.7042,178.9041,10424.0
2024-02-21 13:20:00,187.94,188.06,187.81,187.93,20643.0,178.9136,179.0279,178.7899,178.9041,20643.0
2024-02-21 13:30:00,187.93,188.2,187.85,188.02,21901.0,178.9041,179.1612,178.828,178.9898,21901.0
2024-02-21 13:40:00,187.88,187.95,187.78,187.9,7340.0,178.8565,178.9232,178.7613,178.8756,7340.0
2024-02-21 13:50:00,187.94,188.13,187.84,188.13,8343.0,178.9136,179.0945,178.8184,179.0945,8343.0
2024-02-21 14:00:00,188.07,188.12,187.57,187.67,16439.0,179.0374,179.085,178.5614,178.6566,16439.0
2024-02-21 14:10:00,187.67,187.83,187.54,187.65,11286.0,178.6566,178.8089,178.5329,178.6376,11286.0
2024-02-21 14:20:00,187.59,187.62,187.25,187.44,10935.0,178.5804,178.609,178.2568,178.4377,10935.0
2024-02-21 14:30:00,187.45,187.47,187.25,187.25,18331.0,178.4472,178.4662,178.2568,178.2568,18331.0
2024-02-21 14:40:00,187.26,187.41,187.17,187.17,20119.0,178.2663,178.4091,178.1806,178.1806,20119.0
2024-02-21 14:50:00,187.17,187.7,187.16,187.66,22739.0,178.1806,178.6852,178.1711,178.6471,22739.0
2024-02-21 15:00:00,187.67,187.7,187.28,187.4,21342.0,178.6566,178.6852,178.2853,178.3996,21342.0
2024-02-21 15:10:00,187.4,187.42,186.68,186.75,25517.0,178.3996,178.4186,177.7142,177.7808,25517.0
2024-02-21 15:20:00,186.68,187.03,186.63,187.0,23680.0,177.7142,178.0473,177.6666,178.0188,23680.0
2024-02-21 15:30:00,186.98,187.66,186.96,187.45,27928.0,177.9997,178.6471,177.9807,178.4472,27928.0
2024-02-21 15:40:00,187.45,187.53,187.03,187.15,25528.0,178.4472,178.5233,178.0473,178.1616,25528.0
2024-02-21 15:50:00,187.16,188.32,187.1,188.22,136136.0,178.1711,179.2754,178.114,179.1802,136136.0
2024-02-22 09:30:00,189.01,189.01,187.07,187.07,59738.0,179.9322,179.9322,178.0854,178.0854,59738.0
2024-02-22 09:40:00,187.06,187.96,187.01,187.96,29083.0,178.0759,178.9327,178.0283,178.9327,29083.0
2024-02-22 09:50:00,187.81,188.44,187.63,188.21,29460.0,178.7899,179.3896,178.6185,179.1707,29460.0
2024-02-22 10:00:00,188.41,188.41,187.44,187.8,33773.0,179.3611,179.3611,178.4377,178.7804,33773.0
2024-02-22 10:10:00,187.85,187.93,187.31,187.31,14688.0,178.828,178.9041,178.3139,178.3139,14688.0
2024-02-22 10:20:00,187.38,187.88,187.08,187.53,19627.0,178.3805,178.8565,178.0949,178.5233,19627.0
2024-02-22 10:30:00,187.36,187.75,187.16,187.16,22806.0,178.3615,178.7328,178.1711,178.1711,22806.0
2024-02-22 10:40:00,187.21,187.61,187.06,187.2,30748.0,178.2187,178.5995,178.0759,178.2092,30748.0
2024-02-22 10:50:00,187.14,187.26,186.93,187.15,51362.0,178.1521,178.2663,177.9521,178.1616,51362.0
2024-02-22 11:00:00,187.1,187.11,185.6,186.08,66594.0,178.114,178.1235,176.686,177.143,66594.0
2024-02-22 11:10:00,186.07,186.69,185.82,186.4,33421.0,177.1335,177.7237,176.8955,177.4476,33421.0
2024-02-22 11:20:00,186.39,187.0,186.2,186.99,16334.0,177.4381,178.0188,177.2572,178.0093,16334.0
2024-02-22 11:30:00,187.12,187.24,186.95,187.11,9151.0,178.133,178.2473,177.9712,178.1235,9151.0
2024-02-22 11:40:00,187.13,187.16,186.72,186.75,12540.0,178.1425,178.1711,177.7522,177.7808,12540.0
2024-02-22 11:50:00,186.81,187.12,186.66,186.69,9739.0,177.8379,178.133,177.6951,177.7237,9739.0
2024-02-22 12:00:00,186.72,186.81,186.52,186.74,44602.0,177.7522,177.8379,177.5618,177.7713,44602.0
2024-02-22 12:10:00,186.7,186.87,186.56,186.69,10764.0,177.7332,177.895,177.5999,177.7237,10764.0
2024-02-22 12:20:00,186.71,186.92,186.57,186.81,13260.0,177.7427,177.9426,177.6094,177.8379,13260.0
2024-02-22 12:30:00,186.91,186.98,186.71,186.82,4298.0,177.9331,177.9997,177.7427,177.8474,4298.0
2024-02-22 12:40:00,186.8,186.8,186.39,186.54,9020.0,177.8284,177.8284,177.4381,177.5809,9020.0
2024-02-22 12:50:00,186.37,186.68,186.37,186.61,13082.0,177.419,177.7142,177.419,177.6475,13082.0
2024-02-22 13:00:00,186.61,186.63,186.25,186.39,11938.0,177.6475,177.6666,177.3048,177.4381,11938.0
2024-02-22 13:10:00,186.35,186.44,186.07,186.43,24630.0,177.4,177.4857,177.1335,177.4762,24630.0
2024-02-22 13:20:00,186.5,187.1,186.43,187.1,8841.0,177.5428,178.114,177.4762,178.114,8841.0
2024-02-22 13:30:00,187.1,187.26,186.91,187.14,7744.0,178.114,178.2663,177.9331,178.1521,7744.0
2024-02-22 13:40:00,187.09,187.1,186.76,187.09,5934.0,178.1045,178.114,177.7903,178.1045,5934.0
2024-02-22 13:50:00,187.06,187.18,186.84,186.85,37066.0,178.0759,178.1901,177.8665,177.876,37066.0
2024-02-22 14:00:00,186.85,187.22,186.57,187.22,44938.0,177.876,178.2282,177.6094,178.2282,44938.0
2024-02-22 14:10:00,187.27,187.29,186.88,187.12,14673.0,178.2758,178.2949,177.9045,178.133,14673.0
2024-02-22 14:20:00,187.15,187.52,187.09,187.38,19735.0,178.1616,178.5138,178.1045,178.3805,19735.0
2024-02-22 14:30:00,187.35,187.41,187.07,187.33,15813.0,178.352,178.4091,178.0854,178.3329,15813.0
2024-02-22 14:40:00,187.28,187.36,187.06,187.13,8684.0,178.2853,178.3615,178.0759,178.1425,8684.0
2024-02-22 14:50:00,187.08,187.46,186.99,187.18,20306.0,178.0949,178.4567,178.0093,178.1901,20306.0
2024-02-22 15:00:00,187.17,187.8,187.17,187.66,13151.0,178.1806,178.7804,178.1806,178.6471,13151.0
2024-02-22 15:10:00,187.65,187.86,187.6,187.71,19697.0,178.6376,178.8375,178.59,178.6947,19697.0
2024-02-22 15:20:00,187.66,187.85,187.34,187.81,22337.0,178.6471,178.828,178.3425,178.7899,22337.0
2024-02-22 15:30:00,187.81,187.81,187.37,187.5,46811.0,178.7899,178.7899,178.371,178.4948,46811.0
2024-02-22 15:40:00,187.53,187.78,187.35,187.64,29120.0,178.5233,178.7613,178.352,178.628,29120.0
2024-02-22 15:50:00,187.67,188.07,187.39,188.01,176320.0,178.6566,179.0374,178.3901,178.9803,176320.0
2024-02-23 09:30:00,188.12,188.34,187.45,188.03,50598.0,179.085,179.2944,178.4472,178.9993,50598.0
2024-02-23 09:40:00,188.12,188.99,188.12,188.9,23975.0,179.085,179.9132,179.085,179.8275,23975.0
2024-02-23 09:50:00,188.82,189.54,188.25,189.54,26701.0,179.7514,180.4368,179.2088,180.4368,26701.0
2024-02-23 10:00:00,189.51,189.87,189.12,189.87,22648.0,180.4082,180.7509,180.037,180.7509,22648.0
2024-02-23 10:10:00,189.96,190.02,189.43,189.45,11358.0,180.8366,180.8937,180.3321,180.3511,11358.0
2024-02-23 10:20:00,189.5,190.45,189.48,190.17,10590.0,180.3987,181.3031,180.3797,181.0365,10590.0
2024-02-23 10:30:00,190.25,190.58,190.11,190.35,16536.0,181.1127,181.4268,180.9794,181.2079,16536.0
2024-02-23 10:40:00,190.3,190.86,190.3,190.78,8036.0,181.1603,181.6934,181.1603,181.6172,8036.0
2024-02-23 10:50:00,190.86,191.11,190.74,191.1,18543.0,181.6934,181.9314,181.5792,181.9219,18543.0
2024-02-23 11:00:00,191.16,191.23,190.89,191.06,12237.0,181.979,182.0456,181.722,181.8838,12237.0
2024-02-23 11:10:00,190.95,190.95,190.65,190.72,9601.0,181.7791,181.7791,181.4935,181.5601,9601.0
2024-02-23 11:20:00,190.74,190.9,190.44,190.5,7187.0,181.5792,181.7315,181.2936,181.3507,7187.0
2024-02-23 11:30:00,190.48,190.67,190.27,190.67,6148.0,181.3316,181.5125,181.1317,181.5125,6148.0
2024-02-23 11:40:00,190.6,190.69,190.46,190.63,6469.0,181.4459,181.5316,181.3126,181.4744,6469.0
2024-02-23 11:50:00,190.6,190.84,190.33,190.35,10756.0,181.4459,181.6744,181.1889,181.2079,10756.0
2024-02-23 12:00:00,190.42,190.47,190.25,190.3,3566.0,181.2745,181.3221,181.1127,181.1603,3566.0
2024-02-23 12:10:00,190.29,190.89,190.19,190.87,14521.0,181.1508,181.722,181.0556,181.7029,14521.0
2024-02-23 12:20:00,190.88,191.27,190.74,190.81,21926.0,181.7124,182.0837,181.5792,181.6458,21926.0
2024-02-23 12:30:00,190.81,190.82,190.61,190.73,5148.0,181.6458,181.6553,181.4554,181.5696,5148.0
2024-02-23 12:40:00,190.74,190.74,190.45,190.53,6525.0,181.5792,181.5792,181.3031,181.3792,6525.0
2024-02-23 12:50:00,190.47,190.47,190.25,190.36,6750.0,181.3221,181.3221,181.1127,181.2174,6750.0
2024-02-23 13:00:00,190.31,190.37,190.07,190.23,5010.0,181.1698,181.2269,180.9413,181.0937,5010.0
2024-02-23 13:10:00,190.26,190.58,190.25,190.57,8115.0,181.1222,181.4268,181.1127,181.4173,8115.0
2024-02-23 13:20:00,190.62,190.81,190.62,190.64,6671.0,181.4649,181.6458,181.4649,181.484,6671.0
2024-02-23 13:30:00,190.65,191.05,190.6,190.99,6921.0,181.4935,181.8743,181.4459,181.8172,6921.0
2024-02-23 13:40:00,190.98,191.16,190.92,191.14,5794.0,181.8076,181.979,181.7505,181.9599,5794.0
2024-02-23 13:50:00,191.1,191.2,190.96,190.98,9347.0,181.9219,182.0171,181.7886,181.8076,9347.0
2024-02-23 14:00:00,191.01,191.08,190.62,190.74,17236.0,181.8362,181.9028,181.4649,181.5792,17236.0
2024-02-23 14:10:00,190.69,190.93,190.58,190.83,9875.0,181.5316,181.76,181.4268,181.6648,9875.0
2024-02-23 14:20:00,190.82,190.82,190.18,190.23,20792.0,181.6553,181.6553,181.0461,181.0937,20792.0
2024-02-23 14:30:00,190.23,190.46,190.09,190.16,8997.0,181.0937,181.3126,180.9604,181.027,8997.0
2024-02-23 14:40:00,190.21,190.59,190.21,190.59,6302.0,181.0746,181.4364,181.0746,181.4364,6302.0
2024-02-23 14:50:00,190.56,190.67,190.43,190.5,9695.0,181.4078,181.5125,181.284,181.3507,9695.0
2024-02-23 15:00:00,190.5,190.77,190.39,190.54,12286.0,181.3507,181.6077,181.246,181.3888,12286.0
2024-02-23 15:10:00,190.47,190.69,190.47,190.63,8859.0,181.3221,181.5316,181.3221,181.4744,8859.0
2024-02-23 15:20:00,190.63,190.76,190.57,190.63,13349.0,181.4744,181.5982,181.4173,181.4744,13349.0
2024-02-23 15:30:00,190.66,190.99,190.61,190.93,18940.0,181.503,181.8172,181.4554,181.76,18940.0
2024-02-23 15:40:00,190.92,190.95,190.36,190.5,27118.0,181.7505,181.7791,181.2174,181.3507,27118.0
2024-02-23 15:50:00,190.45,190.55,189.9,189.91,133665.0,181.3031,181.3983,180.7795,180.789,133665.0
2024-02-26 09:30:00,189.2,190.28,188.88,190.21,63881.0,180.1131,181.1413,179.8085,181.0746,63881.0
2024-02-26 09:40:00,190.0,190.75,189.52,190.65,26918.0,180.8747,181.5887,180.4178,181.4935,26918.0
2024-02-26 09:50:00,190.79,191.38,190.52,191.13,24870.0,181.6268,182.1884,181.3697,181.9504,24870.0
2024-02-26 10:00:00,191.1,191.23,190.15,190.56,48504.0,181.9219,182.0456,181.0175,181.4078,48504.0
2024-02-26 10:10:00,190.57,190.87,189.49,189.71,54991.0,181.4173,181.7029,180.3892,180.5986,54991.0
2024-02-26 10:20:00,189.86,190.34,189.42,190.24,45006.0,180.7414,181.1984,180.3226,181.1032,45006.0
2024-02-26 10:30:00,190.15,190.64,189.99,190.22,44037.0,181.0175,181.484,180.8652,181.0841,44037.0
2024-02-26 10:40:00,190.32,190.43,188.98,188.98,63608.0,181.1793,181.284,179.9037,179.9037,63608.0
2024-02-26 10:50:00,188.93,189.06,188.67,188.98,51186.0,179.8561,179.9798,179.6086,179.9037,51186.0
2024-02-26 11:00:00,188.91,189.11,188.58,188.8,25085.0,179.8371,180.0274,179.5229,179.7323,25085.0
2024-02-26 11:10:00,188.73,188.91,188.34,188.34,37384.0,179.6657,179.8371,179.2944,179.2944,37384.0
2024-02-26 11:20:00,188.33,188.82,188.32,188.42,41044.0,179.2849,179.7514,179.2754,179.3706,41044.0
2024-02-26 11:30:00,188.39,188.4,187.75,187.96,27908.0,179.342,179.3515,178.7328,178.9327,27908.0
2024-02-26 11:40:00,187.97,188.1,187.61,188.1,20115.0,178.9422,179.066,178.5995,179.066,20115.0
2024-02-26 11:50:00,188.1,188.57,188.01,188.53,19169.0,179.066,179.5134,178.9803,179.4753,19169.0
2024-02-26 12:00:00,188.59,188.77,188.52,188.61,18832.0,179.5324,179.7038,179.4658,179.5515,18832.0
2024-02-26 12:10:00,188.56,188.87,188.12,188.13,33567.0,179.5039,179.799,179.085,179.0945,33567.0
2024-02-26 12:20:00,188.11,188.11,187.62,187.7,40962.0,179.0755,179.0755,178.609,178.6852,40962.0
2024-02-26 12:30:00,187.7,187.72,187.53,187.65,13370.0,178.6852,178.7042,178.5233,178.6376,13370.0
2024-02-26 12:40:00,187.6,187.64,187.33,187.49,19014.0,178.59,178.628,178.3329,178.4853,19014.0
2024-02-26 12:50:00,187.49,187.59,187.27,187.38,16882.0,178.4853,178.5804,178.2758,178.3805,16882.0
2024-02-26 13:00:00,187.41,187.71,187.36,187.71,20556.0,178.4091,178.6947,178.3615,178.6947,20556.0
2024-02-26 13:10:00,187.7,187.75,187.41,187.46,20717.0,178.6852,178.7328,178.4091,178.4567,20717.0
2024-02-26 13:20:00,187.46,187.48,187.22,187.43,22724.0,178.4567,178.4757,178.2282,178.4281,22724.0
2024-02-26 13:30:00,187.39,187.48,186.93,187.31,20209.0,178.3901,178.4757,177.9521,178.3139,20209.0
2024-02-26 13:40:00,187.26,187.35,186.99,187.29,22791.0,178.2663,178.352,178.0093,178.2949,22791.0
2024-02-26 13:50:00,187.28,187.41,187.15,187.2,21132.0,178.2853,178.4091,178.1616,178.2092,21132.0
2024-02-26 14:00:00,187.25,187.77,187.2,187.71,28148.0,178.2568,178.7518,178.2092,178.6947,28148.0
2024-02-26 14:10:00,187.69,187.79,187.38,187.61,29753.0,178.6756,178.7708,178.3805,178.5995,29753.0
2024-02-26 14:20:00,187.64,187.82,187.45,187.56,31676.0,178.628,178.7994,178.4472,178.5519,31676.0
2024-02-26 14:30:00,187.56,187.68,187.15,187.16,30183.0,178.5519,178.6661,178.1616,178.1711,30183.0
2024-02-26 14:40:00,187.27,187.27,186.99,187.13,21416.0,178.2758,178.2758,178.0093,178.1425,21416.0
2024-02-26 14:50:00,187.12,187.59,187.12,187.44,29686.0,178.133,178.5804,178.133,178.4377,29686.0
2024-02-26 15:00:00,187.48,188.05,187.47,188.03,35077.0,178.4757,179.0184,178.4662,178.9993,35077.0
2024-02-26 15:10:00,188.03,188.22,187.59,187.59,52659.0,178.9993,179.1802,178.5804,178.5804,52659.0
2024-02-26 15:20:00,187.59,187.6,187.11,187.39,52177.0,178.5804,178.59,178.1235,178.3901,52177.0
2024-02-26 15:30:00,187.39,187.39,186.72,186.98,91680.0,178.3901,178.3901,177.7522,177.9997,91680.0
2024-02-26 15:40:00,186.99,188.11,186.78,188.11,116109.0,178.0093,179.0755,177.8094,179.0755,116109.0
2024-02-26 15:50:00,187.82,188.07,187.19,187.57,227820.0,178.7994,179.0374,178.1997,178.5614,227820.0
2024-02-27 09:30:00,189.19,190.11,186.0,189.52,143421.0,180.1036,180.9794,177.0668,180.4178,143421.0
2024-02-27 09:40:00,189.61,190.61,187.94,188.53,126862.0,180.5034,181.4554,178.9136,179.4753,126862.0
2024-02-27 09:50:00,188.37,188.37,185.1,186.37,79310.0,179.323,179.323,176.21,177.419,79310.0
2024-02-27 10:00:00,186.2,186.2,182.37,183.5,95823.0,177.2572,177.2572,173.6112,174.6869,95823.0
2024-02-27 10:10:00,183.5,183.93,182.53,183.24,142185.0,174.6869,175.0962,173.7635,174.4394,142185.0
2024-02-27 10:20:00,183.24,183.37,181.96,182.6,213660.0,174.4394,174.5631,173.2208,173.8301,213660.0
2024-02-27 10:30:00,182.59,182.59,182.05,182.27,45123.0,173.8206,173.8206,173.3065,173.516,45123.0
2024-02-27 10:40:00,182.4,182.57,181.87,182.2,53427.0,173.6397,173.8015,173.1352,173.4493,53427.0
2024-02-27 10:50:00,182.2,182.66,181.91,182.23,103899.0,173.4493,173.8872,173.1732,173.4779,103899.0
2024-02-27 11:00:00,182.19,182.56,181.6,181.77,43538.0,173.4398,173.792,172.8781,173.04,43538.0
2024-02-27 11:10:00,181.81,182.14,181.62,181.7,43306.0,173.0781,173.3922,172.8972,172.9733,43306.0
2024-02-27 11:20:00,181.8,182.13,181.65,182.07,62020.0,173.0685,173.3827,172.9257,173.3256,62020.0
2024-02-27 11:30:00,182.11,182.27,181.6,181.93,50342.0,173.3636,173.516,172.8781,173.1923,50342.0
2024-02-27 11:40:00,181.82,182.02,181.59,181.91,33570.0,173.0876,173.278,172.8686,173.1732,33570.0
2024-02-27 11:50:00,181.89,182.94,181.8,182.43,52496.0,173.1542,174.1538,173.0685,173.6683,52496.0
2024-02-27 12:00:00,182.45,182.67,181.79,182.09,46114.0,173.6873,173.8967,173.059,173.3446,46114.0
2024-02-27 12:10:00,182.09,182.18,181.65,182.03,39521.0,173.3446,173.4303,172.9257,173.2875,39521.0
2024-02-27 12:20:00,181.95,182.2,181.8,181.9,25714.0,173.2113,173.4493,173.0685,173.1637,25714.0
2024-02-27 12:30:00,181.95,181.95,181.35,181.38,46261.0,173.2113,173.2113,172.6401,172.6687,46261.0
2024-02-27 12:40:00,181.39,182.08,181.16,181.73,32228.0,172.6782,173.3351,172.4593,173.0019,32228.0
2024-02-27 12:50:00,181.84,182.08,181.4,181.42,23222.0,173.1066,173.3351,172.6877,172.7068,23222.0
2024-02-27 13:00:00,181.5,181.86,181.25,181.83,24586.0,172.7829,173.1256,172.5449,173.0971,24586.0
2024-02-27 13:10:00,181.78,181.85,181.63,181.69,20265.0,173.0495,173.1161,172.9067,172.9638,20265.0
2024-02-27 13:20:00,181.69,182.12,181.6,181.83,30594.0,172.9638,173.3732,172.8781,173.0971,30594.0
2024-02-27 13:30:00,181.74,182.06,181.45,181.69,38896.0,173.0114,173.316,172.7353,172.9638,38896.0
2024-02-27 13:40:00,181.69,182.09,181.62,181.88,32900.0,172.9638,173.3446,172.8972,173.1447,32900.0
2024-02-27 13:50:00,181.88,182.08,181.83,181.97,38124.0,173.1447,173.3351,173.0971,173.2304,38124.0
2024-02-27 14:00:00,181.96,183.49,181.91,183.47,52984.0,173.2208,174.6774,173.1732,174.6583,52984.0
2024-02-27 14:10:00,183.42,183.66,182.89,183.06,145053.0,174.6107,174.8392,174.1062,174.268,145053.0
2024-02-27 14:20:00,183.06,184.35,183.05,183.78,80098.0,174.268,175.4961,174.2585,174.9534,80098.0
2024-02-27 14:30:00,183.78,184.64,183.54,184.08,170634.0,174.9534,175.7721,174.725,175.239,170634.0
2024-02-27 14:40:00,184.08,184.51,183.86,184.5,40144.0,175.239,175.6484,175.0296,175.6389,40144.0
2024-02-27 14:50:00,184.45,184.61,184.2,184.58,65414.0,175.5913,175.7436,175.3533,175.715,65414.0
2024-02-27 15:00:00,184.53,185.15,184.49,184.95,67445.0,175.6674,176.2576,175.6293,176.0672,67445.0
2024-02-27 15:10:00,184.99,185.18,184.72,185.13,80975.0,176.1053,176.2862,175.8483,176.2386,80975.0
2024-02-27 15:20:00,185.13,186.03,185.06,185.94,118508.0,176.2386,177.0954,176.172,177.0097,118508.0
2024-02-27 15:30:00,185.96,186.42,185.83,186.02,135460.0,177.0287,177.4666,176.905,177.0859,135460.0
2024-02-27 15:40:00,186.02,186.25,185.27,185.86,176704.0,177.0859,177.3048,176.3719,176.9335,176704.0
2024-02-27 15:50:00,185.91,187.07,185.78,186.86,302638.0,176.9811,178.0854,176.8574,177.8855,302638.0
2024-02-28 09:30:00,186.5,189.34,186.5,189.16,119868.0,177.5428,180.2464,177.5428,180.075,119868.0
2024-02-28 09:40:00,189.03,190.15,188.88,189.46,64994.0,179.9513,181.0175,179.8085,180.3606,64994.0
2024-02-28 09:50:00,189.52,190.63,188.37,188.48,55381.0,180.4178,181.4744,179.323,179.4277,55381.0
2024-02-28 10:00:00,188.48,188.85,188.1,188.52,37360.0,179.4277,179.7799,179.066,179.4658,37360.0
2024-02-28 10:10:00,188.52,189.2,187.48,188.21,156230.0,179.4658,180.1131,178.4757,179.1707,156230.0
2024-02-28 10:20:00,188.16,189.29,188.07,189.25,50248.0,179.1231,180.1988,179.0374,180.1607,50248.0
2024-02-28 10:30:00,189.25,189.49,188.6,188.76,36497.0,180.1607,180.3892,179.5419,179.6943,36497.0
2024-02-28 10:40:00,188.8,189.25,188.49,188.84,49445.0,179.7323,180.1607,179.4372,179.7704,49445.0
2024-02-28 10:50:00,188.92,189.85,188.87,189.71,55038.0,179.8466,180.7319,179.799,180.5986,55038.0
2024-02-28 11:00:00,189.75,189.89,188.8,188.8,38853.0,180.6367,180.77,179.7323,179.7323,38853.0
2024-02-28 11:10:00,188.85,189.82,188.85,189.43,52535.0,179.7799,180.7033,179.7799,180.3321,52535.0
2024-02-28 11:20:00,189.32,189.39,189.05,189.16,25858.0,180.2274,180.294,179.9703,180.075,25858.0
2024-02-28 11:30:00,189.1,189.75,189.1,189.68,46171.0,180.0179,180.6367,180.0179,180.5701,46171.0
2024-02-28 11:40:00,189.65,190.59,189.61,190.59,49082.0,180.5415,181.4364,180.5034,181.4364,49082.0
2024-02-28 11:50:00,190.57,191.25,190.34,191.03,58245.0,181.4173,182.0647,181.1984,181.8552,58245.0
2024-02-28 12:00:00,191.11,191.33,190.76,190.92,74193.0,181.9314,182.1408,181.5982,181.7505,74193.0
2024-02-28 12:10:00,190.93,190.93,190.56,190.65,29240.0,181.76,181.76,181.4078,181.4935,29240.0
2024-02-28 12:20:00,190.64,190.83,190.29,190.38,41900.0,181.484,181.6648,181.1508,181.2365,41900.0
2024-02-28 12:30:00,190.34,190.75,190.25,190.51,32444.0,181.1984,181.5887,181.1127,181.3602,32444.0
2024-02-28 12:40:00,190.58,190.92,190.49,190.85,20357.0,181.4268,181.7505,181.3412,181.6839,20357.0
2024-02-28 12:50:00,190.88,190.91,190.6,190.65,33963.0,181.7124,181.741,181.4459,181.4935,33963.0
2024-02-28 13:00:00,190.68,190.93,190.62,190.92,45969.0,181.522,181.76,181.4649,181.7505,45969.0
2024-02-28 13:10:00,190.9,191.09,190.86,190.95,28403.0,181.7315,181.9124,181.6934,181.7791,28403.0
2024-02-28 13:20:00,190.96,191.0,190.71,190.94,33557.0,181.7886,181.8267,181.5506,181.7696,33557.0
2024-02-28 13:30:00,190.96,191.23,190.94,190.94,40355.0,181.7886,182.0456,181.7696,181.7696,40355.0
2024-02-28 13:40:00,190.96,191.51,190.96,191.5,41999.0,181.7886,182.3122,181.7886,182.3027,41999.0
2024-02-28 13:50:00,191.5,192.57,191.47,192.5,88270.0,182.3027,183.3213,182.2741,183.2546,88270.0
2024-02-28 14:00:00,192.5,192.51,192.01,192.47,42516.0,183.2546,183.2642,182.7882,183.2261,42516.0
2024-02-28 14:10:00,192.41,192.52,191.99,192.41,44176.0,183.169,183.2737,182.7691,183.169,44176.0
2024-02-28 14:20:00,192.34,192.47,191.95,192.0,21210.0,183.1023,183.2261,182.731,182.7786,21210.0
2024-02-28 14:30:00,192.0,192.58,191.96,192.58,39862.0,182.7786,183.3308,182.7406,183.3308,39862.0
2024-02-28 14:40:00,192.57,193.05,192.34,193.0,57744.0,183.3213,183.7782,183.1023,183.7306,57744.0
2024-02-28 14:50:00,193.0,193.42,192.89,193.42,60583.0,183.7306,184.1304,183.6259,184.1304,60583.0
2024-02-28 15:00:00,193.54,194.1,193.44,193.93,68271.0,184.2447,184.7778,184.1495,184.616,68271.0
2024-02-28 15:10:00,193.96,194.49,193.9,194.19,62045.0,184.6445,185.1491,184.5874,184.8635,62045.0
2024-02-28 15:20:00,194.12,194.22,193.78,194.0,78341.0,184.7968,184.892,184.4732,184.6826,78341.0
2024-02-28 15:30:00,194.0,195.83,193.83,195.37,120645.0,184.6826,186.4247,184.5208,185.9868,120645.0
2024-02-28 15:40:00,195.33,195.4,194.35,194.59,79581.0,185.9487,186.0154,185.0158,185.2443,79581.0
2024-02-28 15:50:00,194.63,194.65,193.66,193.76,339830.0,185.2823,185.3014,184.3589,184.4541,339830.0
2024-02-29 09:30:00,195.2,197.11,195.14,196.11,96539.0,185.825,187.6432,185.7678,186.6913,96539.0
2024-02-29 09:40:00,196.22,196.43,195.74,196.12,24677.0,186.796,186.9959,186.339,186.7008,24677.0
2024-02-29 09:50:00,196.16,196.48,195.8,196.12,43758.0,186.7388,187.0435,186.3961,186.7008,43758.0
2024-02-29 10:00:00,196.28,198.01,195.99,197.95,47820.0,186.8531,188.5,186.577,188.4429,47820.0
2024-02-29 10:10:00,198.1,198.48,197.56,197.86,67710.0,188.5857,188.9474,188.0716,188.3572,67710.0
2024-02-29 10:20:00,197.93,198.58,197.86,198.28,42622.0,188.4238,189.0426,188.3572,188.757,42622.0
2024-02-29 10:30:00,198.28,199.1,198.23,198.81,49282.0,188.757,189.5376,188.7094,189.2616,49282.0
2024-02-29 10:40:00,198.83,199.03,198.58,198.69,32534.0,189.2806,189.471,189.0426,189.1473,32534.0
2024-02-29 10:50:00,198.77,199.09,198.3,198.95,90296.0,189.2235,189.5281,188.7761,189.3949,90296.0
2024-02-29 11:00:00,198.95,199.41,198.83,199.21,68375.0,189.3949,189.8328,189.2806,189.6424,68375.0
2024-02-29 11:10:00,199.26,199.28,198.75,198.75,103951.0,189.69,189.709,189.2045,189.2045,103951.0
2024-02-29 11:20:00,198.76,198.84,198.43,198.73,65080.0,189.214,189.2901,188.8998,189.1854,65080.0
2024-02-29 11:30:00,198.74,198.93,198.11,198.28,70906.0,189.1949,189.3758,188.5952,188.757,70906.0
2024-02-29 11:40:00,198.2,198.8,197.8,198.7,45304.0,188.6809,189.2521,188.3001,189.1569,45304.0
2024-02-29 11:50:00,198.73,198.8,198.63,198.69,27458.0,189.1854,189.2521,189.0902,189.1473,27458.0
2024-02-29 12:00:00,198.73,198.86,198.7,198.73,56130.0,189.1854,189.3092,189.1569,189.1854,56130.0
2024-02-29 12:10:00,198.71,199.17,198.35,199.12,53377.0,189.1664,189.6043,188.8237,189.5567,53377.0
2024-02-29 12:20:00,199.14,199.14,198.54,198.74,18817.0,189.5757,189.5757,189.0045,189.1949,18817.0
2024-02-29 12:30:00,198.7,198.83,198.5,198.83,27202.0,189.1569,189.2806,188.9665,189.2806,27202.0
2024-02-29 12:40:00,198.78,199.38,198.78,199.28,28902.0,189.233,189.8042,189.233,189.709,28902.0
2024-02-29 12:50:00,199.2,199.2,198.86,199.02,24687.0,189.6328,189.6328,189.3092,189.4615,24687.0
2024-02-29 13:00:00,199.06,199.15,198.58,198.81,25068.0,189.4996,189.5852,189.0426,189.2616,25068.0
2024-02-29 13:10:00,198.81,199.05,198.7,199.04,13529.0,189.2616,189.49,189.1569,189.4805,13529.0
2024-02-29 13:20:00,199.03,199.47,198.82,199.47,12940.0,189.471,189.8899,189.2711,189.8899,12940.0
2024-02-29 13:30:00,199.39,200.26,199.38,199.89,47830.0,189.8137,190.6419,189.8042,190.2897,47830.0
2024-02-29 13:40:00,199.94,200.36,199.89,200.27,48868.0,190.3373,190.7371,190.2897,190.6515,48868.0
2024-02-29 13:50:00,200.3,200.62,200.18,200.35,25545.0,190.68,190.9846,190.5658,190.7276,25545.0
2024-02-29 14:00:00,200.3,200.4,200.11,200.14,26196.0,190.68,190.7752,190.4991,190.5277,26196.0
2024-02-29 14:10:00,200.11,200.51,200.06,200.5,85589.0,190.4991,190.8799,190.4515,190.8704,85589.0
2024-02-29 14:20:00,200.5,200.74,200.48,200.6,77812.0,190.8704,191.0989,190.8514,190.9656,77812.0
2024-02-29 14:30:00,200.66,200.8,200.53,200.76,40441.0,191.0227,191.156,190.899,191.1179,40441.0
2024-02-29 14:40:00,200.73,200.76,200.26,200.26,68983.0,191.0894,191.1179,190.6419,190.6419,68983.0
2024-02-29 14:50:00,200.31,200.46,199.81,200.11,43994.0,190.6895,190.8323,190.2135,190.4991,43994.0
2024-02-29 15:00:00,200.11,200.47,199.88,200.47,40945.0,190.4991,190.8418,190.2802,190.8418,40945.0
2024-02-29 15:10:00,200.49,200.55,200.04,200.22,33331.0,190.8609,190.918,190.4325,190.6039,33331.0
2024-02-29 15:20:00,200.21,200.24,199.57,199.72,27716.0,190.5943,190.6229,189.9851,190.1279,27716.0
2024-02-29 15:30:00,199.67,200.14,199.67,200.05,48008.0,190.0803,190.5277,190.0803,190.442,48008.0
2024-02-29 15:40:00,200.07,200.53,200.03,200.35,103077.0,190.4611,190.899,190.423,190.7276,103077.0
2024-02-29 15:50:00,200.35,200.52,198.73,198.81,314287.0,190.7276,190.8894,189.1854,189.2616,314287.0
2024-03-01 09:30:00,198.9,199.12,197.35,197.63,159777.0,189.3473,189.5567,187.8717,188.1382,159777.0
2024-03-01 09:40:00,197.25,197.86,196.15,197.64,72289.0,187.7765,188.3572,186.7293,188.1478,72289.0
2024-03-01 09:50:00,197.61,197.73,196.44,197.73,101253.0,188.1192,188.2334,187.0054,188.2334,101253.0
2024-03-01 10:00:00,197.69,198.86,197.68,198.86,79006.0,188.1954,189.3092,188.1858,189.3092,79006.0
2024-03-01 10:10:00,198.8,198.9,198.17,198.78,16546.0,189.2521,189.3473,188.6523,189.233,16546.0
2024-03-01 10:20:00,198.79,199.23,198.63,199.21,39134.0,189.2425,189.6614,189.0902,189.6424,39134.0
2024-03-01 10:30:00,199.29,199.33,198.57,198.64,50470.0,189.7185,189.7566,189.0331,189.0997,50470.0
2024-03-01 10:40:00,198.61,199.22,198.53,198.86,33013.0,189.0712,189.6519,188.995,189.3092,33013.0
2024-03-01 10:50:00,198.9,199.45,198.83,199.29,65269.0,189.3473,189.8708,189.2806,189.7185,65269.0
2024-03-01 11:00:00,199.37,199.47,198.85,198.9,27710.0,189.7947,189.8899,189.2997,189.3473,27710.0
2024-03-01 11:10:00,198.91,199.19,198.77,199.11,24053.0,189.3568,189.6233,189.2235,189.5472,24053.0
2024-03-01 11:20:00,199.14,199.3,199.0,199.0,54236.0,189.5757,189.728,189.4425,189.4425,54236.0
2024-03-01 11:30:00,198.97,199.3,198.55,199.28,77271.0,189.4139,189.728,189.0141,189.709,77271.0
2024-03-01 11:40:00,199.3,200.14,199.23,199.91,122424.0,189.728,190.5277,189.6614,190.3087,122424.0
2024-03-01 11:50:00,199.93,200.03,199.33,199.82,31112.0,190.3278,190.423,189.7566,190.2231,31112.0
2024-03-01 12:00:00,199.81,199.83,199.38,199.52,46071.0,190.2135,190.2326,189.8042,189.9375,46071.0
2024-03-01 12:10:00,199.56,199.68,199.38,199.54,27513.0,189.9756,190.0898,189.8042,189.9565,27513.0
2024-03-01 12:20:00,199.53,199.67,199.43,199.6,21230.0,189.947,190.0803,189.8518,190.0136,21230.0
2024-03-01 12:30:00,199.64,199.68,199.51,199.56,23684.0,190.0517,190.0898,189.928,189.9756,23684.0
2024-03-01 12:40:00,199.56,200.14,199.53,200.02,36982.0,189.9756,190.5277,189.947,190.4135,36982.0
2024-03-01 12:50:00,200.03,200.42,199.99,200.26,34647.0,190.423,190.7943,190.3849,190.6419,34647.0
2024-03-01 13:00:00,200.29,200.48,200.04,200.08,31011.0,190.6705,190.8514,190.4325,190.4706,31011.0
2024-03-01 13:10:00,200.12,200.34,200.07,200.08,11923.0,190.5087,190.7181,190.4611,190.4706,11923.0
2024-03-01 13:20:00,200.08,200.3,199.51,199.56,37672.0,190.4706,190.68,189.928,189.9756,37672.0
2024-03-01 13:30:00,199.44,199.76,199.26,199.44,23879.0,189.8613,190.1659,189.69,189.8613,23879.0
2024-03-01 13:40:00,199.51,199.73,199.42,199.56,43304.0,189.928,190.1374,189.8423,189.9756,43304.0
2024-03-01 13:50:00,199.39,199.88,199.38,199.67,36292.0,189.8137,190.2802,189.8042,190.0803,36292.0
2024-03-01 14:00:00,199.73,200.07,199.72,199.82,26910.0,190.1374,190.4611,190.1279,190.2231,26910.0
2024-03-01 14:10:00,199.88,200.23,199.82,200.11,31942.0,190.2802,190.6134,190.2231,190.4991,31942.0
2024-03-01 14:20:00,200.08,200.32,200.03,200.12,23915.0,190.4706,190.6991,190.423,190.5087,23915.0
2024-03-01 14:30:00,200.21,200.8,200.01,200.75,26322.0,190.5943,191.156,190.4039,191.1084,26322.0
2024-03-01 14:40:00,200.8,200.94,200.57,200.69,19067.0,191.156,191.2893,190.937,191.0513,19067.0
2024-03-01 14:50:00,200.7,200.85,200.63,200.69,46737.0,191.0608,191.2036,190.9942,191.0513,46737.0
2024-03-01 15:00:00,200.6,200.89,200.53,200.61,57755.0,190.9656,191.2417,190.899,190.9751,57755.0
2024-03-01 15:10:00,200.54,200.8,200.21,200.8,20792.0,190.9085,191.156,190.5943,191.156,20792.0
2024-03-01 15:20:00,200.75,200.91,200.6,200.83,61001.0,191.1084,191.2607,190.9656,191.1846,61001.0
2024-03-01 15:30:00,200.79,200.95,200.65,200.95,73080.0,191.1465,191.2988,191.0132,191.2988,73080.0
2024-03-01 15:40:00,200.99,201.69,200.99,201.42,142815.0,191.3369,192.0033,191.3369,191.7462,142815.0
2024-03-01 15:50:00,201.5,202.05,201.38,201.77,278630.0,191.8224,192.346,191.7081,192.0794,278630.0
2024-03-04 09:30:00,201.43,202.29,199.34,199.51,77370.0,191.7557,192.5744,189.7661,189.928,77370.0
2024-03-04 09:40:00,199.5,199.97,198.99,199.09,43010.0,189.9184,190.3659,189.4329,189.5281,43010.0
2024-03-04 09:50:00,199.28,200.79,199.28,200.47,34521.0,189.709,191.1465,189.709,190.8418,34521.0
2024-03-04 10:00:00,200.47,201.19,199.88,201.01,27383.0,190.8418,191.5273,190.2802,191.3559,27383.0
2024-03-04 10:10:00,201.04,201.67,201.04,201.67,26343.0,191.3845,191.9842,191.3845,191.9842,26343.0
2024-03-04 10:20:00,201.72,202.07,201.69,201.9,29276.0,192.0318,192.365,192.0033,192.2032,29276.0
2024-03-04 10:30:00,201.78,202.61,201.69,202.51,40341.0,192.0889,192.8791,192.0033,192.7839,40341.0
2024-03-04 10:40:00,202.57,202.95,202.46,202.95,45066.0,192.841,193.2027,192.7363,193.2027,45066.0
2024-03-04 10:50:00,202.95,203.33,202.94,203.04,67924.0,193.2027,193.5645,193.1932,193.2884,67924.0
2024-03-04 11:00:00,203.06,203.39,203.02,203.29,30624.0,193.3075,193.6216,193.2694,193.5264,30624.0
2024-03-04 11:10:00,203.3,203.45,203.22,203.41,18232.0,193.5359,193.6787,193.4598,193.6406,18232.0
2024-03-04 11:20:00,203.38,203.76,203.37,203.73,40813.0,193.6121,193.9738,193.6026,193.9453,40813.0
2024-03-04 11:30:00,203.71,203.77,203.56,203.74,37150.0,193.9262,193.9834,193.7834,193.9548,37150.0
2024-03-04 11:40:00,203.76,204.2,203.75,204.18,42356.0,193.9738,194.3927,193.9643,194.3737,42356.0
2024-03-04 11:50:00,204.18,204.56,204.1,204.53,46212.0,194.3737,194.7354,194.2975,194.7069,46212.0
2024-03-04 12:00:00,204.49,204.92,204.36,204.83,70276.0,194.6688,195.0781,194.545,194.9924,70276.0
2024-03-04 12:10:00,204.82,205.01,204.79,204.95,32493.0,194.9829,195.1638,194.9544,195.1067,32493.0
2024-03-04 12:20:00,204.97,205.87,204.87,205.87,49736.0,195.1257,195.9825,195.0305,195.9825,49736.0
2024-03-04 12:30:00,205.87,205.87,204.94,205.04,36955.0,195.9825,195.9825,195.0972,195.1924,36955.0
2024-03-04 12:40:00,205.0,205.08,204.66,204.88,16681.0,195.1543,195.2304,194.8306,195.04,16681.0
2024-03-04 12:50:00,204.84,204.84,204.58,204.75,17742.0,195.002,195.002,194.7545,194.9163,17742.0
2024-03-04 13:00:00,204.67,204.84,204.5,204.68,12901.0,194.8401,195.002,194.6783,194.8497,12901.0
2024-03-04 13:10:00,204.67,204.81,204.57,204.66,18411.0,194.8401,194.9734,194.7449,194.8306,18411.0
2024-03-04 13:20:00,204.58,204.7,204.5,204.64,10207.0,194.7545,194.8687,194.6783,194.8116,10207.0
2024-03-04 13:30:00,204.67,205.02,204.56,205.01,18668.0,194.8401,195.1733,194.7354,195.1638,18668.0
2024-03-04 13:40:00,204.99,205.23,204.95,205.01,17537.0,195.1448,195.3732,195.1067,195.1638,17537.0
2024-03-04 13:50:00,204.99,205.0,204.73,204.87,7362.0,195.1448,195.1543,194.8973,195.0305,7362.0
2024-03-04 14:00:00,204.8,205.18,204.75,205.17,11354.0,194.9639,195.3256,194.9163,195.3161,11354.0
2024-03-04 14:10:00,205.22,205.37,205.04,205.26,14095.0,195.3637,195.5065,195.1924,195.4018,14095.0
2024-03-04 14:20:00,205.26,205.64,205.15,205.36,30069.0,195.4018,195.7635,195.2971,195.497,30069.0
2024-03-04 14:30:00,205.44,205.49,205.17,205.49,20600.0,195.5732,195.6207,195.3161,195.6207,20600.0
2024-03-04 14:40:00,205.5,206.09,205.42,206.06,41372.0,195.6303,196.1919,195.5541,196.1634,41372.0
2024-03-04 14:50:00,206.0,206.24,205.84,206.0,18200.0,196.1063,196.3347,195.9539,196.1063,18200.0
2024-03-04 15:00:00,206.0,206.26,205.93,206.24,12655.0,196.1063,196.3538,196.0396,196.3347,12655.0
2024-03-04 15:10:00,206.15,206.5,206.11,206.32,23321.0,196.2491,196.5822,196.211,196.4109,23321.0
2024-03-04 15:20:00,206.31,206.31,206.17,206.24,17918.0,196.4014,196.4014,196.2681,196.3347,17918.0
2024-03-04 15:30:00,206.2,206.28,205.67,206.05,31862.0,196.2966,196.3728,195.7921,196.1539,31862.0
2024-03-04 15:40:00,206.13,206.52,205.65,205.92,51061.0,196.23,196.6013,195.7731,196.0301,51061.0
2024-03-04 15:50:00,206.01,206.36,205.87,206.12,277781.0,196.1158,196.449,195.9825,196.2205,277781.0
2024-03-05 09:30:00,205.94,206.62,205.62,206.18,50622.0,196.0491,196.6965,195.7445,196.2776,50622.0
2024-03-05 09:40:00,206.3,207.09,206.18,206.8,31655.0,196.3918,197.1439,196.2776,196.8678,31655.0
2024-03-05 09:50:00,206.8,207.98,206.79,207.65,24622.0,196.8678,197.9912,196.8583,197.677,24622.0
2024-03-05 10:00:00,207.96,209.29,207.75,209.27,68201.0,197.9721,199.2382,197.7722,199.2192,68201.0
2024-03-05 10:10:00,209.16,209.25,208.13,208.57,84374.0,199.1145,199.2002,198.134,198.5528,84374.0
2024-03-05 10:20:00,208.49,208.83,208.38,208.79,22643.0,198.4767,198.8003,198.3719,198.7623,22643.0
2024-03-05 10:30:00,208.73,209.11,208.47,209.11,83902.0,198.7051,199.0669,198.4576,199.0669,83902.0
2024-03-05 10:40:00,209.11,209.61,208.84,209.14,33386.0,199.0669,199.5429,198.8099,199.0954,33386.0
2024-03-05 10:50:00,209.02,209.1,207.08,207.08,61415.0,198.9812,199.0574,197.1344,197.1344,61415.0
2024-03-05 11:00:00,207.14,207.49,206.89,207.4,33642.0,197.1915,197.5247,196.9535,197.439,33642.0
2024-03-05 11:10:00,207.24,207.38,206.65,206.72,15641.0,197.2867,197.42,196.725,196.7917,15641.0
2024-03-05 11:20:00,206.82,207.02,206.69,206.83,10957.0,196.8869,197.0773,196.7631,196.8964,10957.0
2024-03-05 11:30:00,206.9,207.12,206.59,206.59,51680.0,196.963,197.1725,196.6679,196.6679,51680.0
2024-03-05 11:40:00,206.44,206.44,205.98,206.13,8359.0,196.5251,196.5251,196.0872,196.23,8359.0
2024-03-05 11:50:00,206.06,206.33,205.73,206.24,15041.0,196.1634,196.4204,195.8492,196.3347,15041.0
2024-03-05 12:00:00,206.19,206.31,205.94,206.28,10285.0,196.2871,196.4014,196.0491,196.3728,10285.0
2024-03-05 12:10:00,206.2,206.35,205.91,205.94,29526.0,196.2966,196.4394,196.0206,196.0491,29526.0
2024-03-05 12:20:00,205.93,206.14,205.82,205.9,12836.0,196.0396,196.2395,195.9349,196.0111,12836.0
2024-03-05 12:30:00,205.9,206.36,205.87,206.24,16011.0,196.0111,196.449,195.9825,196.3347,16011.0
2024-03-05 12:40:00,206.23,206.83,206.18,206.63,26057.0,196.3252,196.8964,196.2776,196.706,26057.0
2024-03-05 12:50:00,206.58,206.98,206.58,206.87,22311.0,196.6584,197.0392,196.6584,196.9345,22311.0
2024-03-05 13:00:00,206.91,207.03,206.65,206.95,18405.0,196.9726,197.0868,196.725,197.0106,18405.0
2024-03-05 13:10:00,206.99,207.08,206.76,206.77,17244.0,197.0487,197.1344,196.8298,196.8393,17244.0
2024-03-05 13:20:00,206.81,207.28,206.81,207.21,23213.0,196.8774,197.3248,196.8774,197.2581,23213.0
2024-03-05 13:30:00,207.2,207.43,206.53,206.56,114004.0,197.2486,197.4676,196.6108,196.6394,114004.0
2024-03-05 13:40:00,206.48,206.63,206.03,206.05,31146.0,196.5632,196.706,196.1348,196.1539,31146.0
2024-03-05 13:50:00,206.05,206.53,206.04,206.34,13188.0,196.1539,196.6108,196.1443,196.4299,13188.0
2024-03-05 14:00:00,206.39,206.63,205.94,206.03,39863.0,196.4775,196.706,196.0491,196.1348,39863.0
2024-03-05 14:10:00,206.03,206.19,205.63,205.77,14170.0,196.1348,196.2871,195.754,195.8873,14170.0
2024-03-05 14:20:00,205.76,205.94,205.73,205.93,19328.0,195.8778,196.0491,195.8492,196.0396,19328.0
2024-03-05 14:30:00,205.92,206.0,205.3,205.5,19205.0,196.0301,196.1063,195.4399,195.6303,19205.0
2024-03-05 14:40:00,205.45,205.57,204.85,205.02,16067.0,195.5827,195.6969,195.0115,195.1733,16067.0
2024-03-05 14:50:00,205.04,205.66,205.02,205.23,43505.0,195.1924,195.7826,195.1733,195.3732,43505.0
2024-03-05 15:00:00,205.16,205.22,204.85,204.99,14224.0,195.3066,195.3637,195.0115,195.1448,14224.0
2024-03-05 15:10:00,204.98,205.22,204.65,205.06,14873.0,195.1352,195.3637,194.8211,195.2114,14873.0
2024-03-05 15:20:00,205.02,205.29,204.94,205.04,42852.0,195.1733,195.4304,195.0972,195.1924,42852.0
2024-03-05 15:30:00,205.05,205.93,204.95,205.64,27498.0,195.2019,196.0396,195.1067,195.7635,27498.0
2024-03-05 15:40:00,205.51,205.51,204.64,205.1,52636.0,195.6398,195.6398,194.8116,195.2495,52636.0
2024-03-05 15:50:00,205.17,206.24,205.14,205.54,126694.0,195.3161,196.3347,195.2876,195.6683,126694.0
2024-03-06 09:30:00,206.46,207.23,205.01,205.46,64494.0,196.5442,197.2772,195.1638,195.5922,64494.0
2024-03-06 09:40:00,205.46,205.9,205.14,205.46,19879.0,195.5922,196.0111,195.2876,195.5922,19879.0
2024-03-06 09:50:00,205.24,205.84,205.13,205.47,28960.0,195.3828,195.9539,195.278,195.6017,28960.0
2024-03-06 10:00:00,205.61,205.72,204.99,205.56,75844.0,195.735,195.8397,195.1448,195.6874,75844.0
2024-03-06 10:10:00,205.38,205.96,205.2,205.96,24713.0,195.516,196.0682,195.3447,196.0682,24713.0
2024-03-06 10:20:00,205.95,206.56,205.94,206.3,19415.0,196.0587,196.6394,196.0491,196.3918,19415.0
2024-03-06 10:30:00,206.32,206.39,205.77,205.98,36360.0,196.4109,196.4775,195.8873,196.0872,36360.0
2024-03-06 10:40:00,205.95,206.09,205.78,206.0,33136.0,196.0587,196.1919,195.8968,196.1063,33136.0
2024-03-06 10:50:00,206.0,206.32,205.92,206.22,29739.0,196.1063,196.4109,196.0301,196.3157,29739.0
2024-03-06 11:00:00,206.16,206.48,206.01,206.01,19486.0,196.2586,196.5632,196.1158,196.1158,19486.0
2024-03-06 11:10:00,206.06,206.31,205.89,206.0,27986.0,196.1634,196.4014,196.0015,196.1063,27986.0
2024-03-06 11:20:00,206.0,206.18,205.76,206.04,37613.0,196.1063,196.2776,195.8778,196.1443,37613.0
2024-03-06 11:30:00,206.09,206.26,205.91,206.26,15596.0,196.1919,196.3538,196.0206,196.3538,15596.0
2024-03-06 11:40:00,206.19,206.34,206.1,206.22,13667.0,196.2871,196.4299,196.2015,196.3157,13667.0
2024-03-06 11:50:00,206.3,206.37,205.99,206.24,45324.0,196.3918,196.4585,196.0967,196.3347,45324.0
2024-03-06 12:00:00,206.19,206.38,206.11,206.24,27477.0,196.2871,196.468,196.211,196.3347,27477.0
2024-03-06 12:10:00,206.21,206.43,206.12,206.18,28574.0,196.3062,196.5156,196.2205,196.2776,28574.0
2024-03-06 12:20:00,206.21,206.3,206.06,206.19,29163.0,196.3062,196.3918,196.1634,196.2871,29163.0
2024-03-06 12:30:00,206.17,206.32,206.15,206.28,14269.0,196.2681,196.4109,196.2491,196.3728,14269.0
2024-03-06 12:40:00,206.2,206.21,205.9,205.91,5931.0,196.2966,196.3062,196.0111,196.0206,5931.0
2024-03-06 12:50:00,205.9,206.06,205.9,205.97,15894.0,196.0111,196.1634,196.0111,196.0777,15894.0
2024-03-06 13:00:00,205.96,206.13,205.91,206.07,21031.0,196.0682,196.23,196.0206,196.1729,21031.0
2024-03-06 13:10:00,206.03,206.22,205.97,206.09,8683.0,196.1348,196.3157,196.0777,196.1919,8683.0
2024-03-06 13:20:00,206.2,206.24,206.06,206.24,5122.0,196.2966,196.3347,196.1634,196.3347,5122.0
2024-03-06 13:30:00,206.19,206.19,205.52,205.74,34072.0,196.2871,196.2871,195.6493,195.8587,34072.0
2024-03-06 13:40:00,205.79,205.93,205.4,205.54,11437.0,195.9063,196.0396,195.5351,195.6683,11437.0
2024-03-06 13:50:00,205.44,205.78,205.44,205.78,18499.0,195.5732,195.8968,195.5732,195.8968,18499.0
2024-03-06 14:00:00,205.73,205.92,205.5,205.66,14852.0,195.8492,196.0301,195.6303,195.7826,14852.0
2024-03-06 14:10:00,205.71,205.73,205.23,205.42,29355.0,195.8302,195.8492,195.3732,195.5541,29355.0
2024-03-06 14:20:00,205.42,205.77,205.11,205.77,48996.0,195.5541,195.8873,195.259,195.8873,48996.0
2024-03-06 14:30:00,205.79,206.15,205.6,205.68,16146.0,195.9063,196.2491,195.7255,195.8016,16146.0
2024-03-06 14:40:00,205.64,205.94,205.64,205.92,8261.0,195.7635,196.0491,195.7635,196.0301,8261.0
2024-03-06 14:50:00,205.89,206.04,205.81,206.02,14428.0,196.0015,196.1443,195.9254,196.1253,14428.0
2024-03-06 15:00:00,205.99,206.04,205.79,205.92,15399.0,196.0967,196.1443,195.9063,196.0301,15399.0
2024-03-06 15:10:00,205.93,206.12,205.82,206.01,30250.0,196.0396,196.2205,195.9349,196.1158,30250.0
2024-03-06 15:20:00,205.97,206.56,205.92,206.56,24891.0,196.0777,196.6394,196.0301,196.6394,24891.0
2024-03-06 15:30:00,206.58,206.65,206.34,206.61,31388.0,196.6584,196.725,196.4299,196.687,31388.0
2024-03-06 15:40:00,206.68,206.83,206.45,206.59,48852.0,196.7536,196.8964,196.5346,196.6679,48852.0
2024-03-06 15:50:00,206.52,206.73,205.95,206.01,124107.0,196.6013,196.8012,196.0587,196.1158,124107.0
2024-03-07 09:30:00,207.63,207.93,206.36,206.71,39474.0,197.658,197.9436,196.449,196.7822,39474.0
2024-03-07 09:40:00,206.82,207.13,206.6,206.75,18792.0,196.8869,197.182,196.6774,196.8202,18792.0
2024-03-07 09:50:00,206.74,207.0,206.55,206.92,23597.0,196.8107,197.0582,196.6298,196.9821,23597.0
2024-03-07 10:00:00,206.8,206.88,206.45,206.56,46236.0,196.8678,196.944,196.5346,196.6394,46236.0
2024-03-07 10:10:00,206.66,206.74,206.16,206.2,26990.0,196.7346,196.8107,196.2586,196.2966,26990.0
2024-03-07 10:20:00,206.19,206.8,206.15,206.7,18733.0,196.2871,196.8678,196.2491,196.7726,18733.0
2024-03-07 10:30:00,206.73,206.73,205.9,206.19,52409.0,196.8012,196.8012,196.0111,196.2871,52409.0
2024-03-07 10:40:00,206.1,206.47,206.0,206.21,10843.0,196.2015,196.5537,196.1063,196.3062,10843.0
2024-03-07 10:50:00,206.17,206.44,205.89,206.0,42117.0,196.2681,196.5251,196.0015,196.1063,42117.0
2024-03-07 11:00:00,206.0,206.06,205.76,205.84,26201.0,196.1063,196.1634,195.8778,195.9539,26201.0
2024-03-07 11:10:00,205.84,205.85,205.5,205.73,41779.0,195.9539,195.9635,195.6303,195.8492,41779.0
2024-03-07 11:20:00,205.73,205.82,205.51,205.74,17674.0,195.8492,195.9349,195.6398,195.8587,17674.0
2024-03-07 11:30:00,205.73,205.77,205.43,205.51,23011.0,195.8492,195.8873,195.5636,195.6398,23011.0
2024-03-07 11:40:00,205.52,205.52,205.06,205.37,13159.0,195.6493,195.6493,195.2114,195.5065,13159.0
2024-03-07 11:50:00,205.43,205.43,205.06,205.1,21914.0,195.5636,195.5636,195.2114,195.2495,21914.0
2024-03-07 12:00:00,205.16,205.2,204.7,204.88,16313.0,195.3066,195.3447,194.8687,195.04,16313.0
2024-03-07 12:10:00,204.75,205.04,204.7,205.04,7756.0,194.9163,195.1924,194.8687,195.1924,7756.0
2024-03-07 12:20:00,204.9,204.91,204.39,204.65,33284.0,195.0591,195.0686,194.5736,194.8211,33284.0
2024-03-07 12:30:00,204.6,204.61,204.04,204.04,12705.0,194.7735,194.783,194.2404,194.2404,12705.0
2024-03-07 12:40:00,204.04,204.13,203.79,204.06,20245.0,194.2404,194.3261,194.0024,194.2594,20245.0
2024-03-07 12:50:00,204.14,204.48,204.11,204.48,6467.0,194.3356,194.6593,194.307,194.6593,6467.0
2024-03-07 13:00:00,204.48,204.65,204.23,204.28,7344.0,194.6593,194.8211,194.4213,194.4689,7344.0
2024-03-07 13:10:00,204.29,204.33,204.03,204.26,5712.0,194.4784,194.5165,194.2309,194.4498,5712.0
2024-03-07 13:20:00,204.31,204.31,204.05,204.2,16613.0,194.4974,194.4974,194.2499,194.3927,16613.0
2024-03-07 13:30:00,204.24,204.36,204.18,204.31,27407.0,194.4308,194.545,194.3737,194.4974,27407.0
2024-03-07 13:40:00,204.38,204.65,204.27,204.52,6114.0,194.5641,194.8211,194.4593,194.6973,6114.0
2024-03-07 13:50:00,204.51,204.56,204.28,204.34,9045.0,194.6878,194.7354,194.4689,194.526,9045.0
2024-03-07 14:00:00,204.31,204.46,204.27,204.39,14630.0,194.4974,194.6402,194.4593,194.5736,14630.0
2024-03-07 14:10:00,204.34,204.37,204.18,204.29,7936.0,194.526,194.5545,194.3737,194.4784,7936.0
2024-03-07 14:20:00,204.27,204.39,204.19,204.25,17960.0,194.4593,194.5736,194.3832,194.4403,17960.0
2024-03-07 14:30:00,204.21,204.45,204.02,204.43,18136.0,194.4022,194.6307,194.2214,194.6117,18136.0
2024-03-07 14:40:00,204.42,204.58,204.08,204.42,53636.0,194.6021,194.7545,194.2785,194.6021,53636.0
2024-03-07 14:50:00,204.44,204.46,204.16,204.39,24726.0,194.6212,194.6402,194.3546,194.5736,24726.0
2024-03-07 15:00:00,204.41,204.48,203.92,203.93,71764.0,194.5926,194.6593,194.1262,194.1357,71764.0
2024-03-07 15:10:00,203.96,204.52,203.87,204.43,29154.0,194.1642,194.6973,194.0786,194.6117,29154.0
2024-03-07 15:20:00,204.4,204.7,204.35,204.52,32842.0,194.5831,194.8687,194.5355,194.6973,32842.0
2024-03-07 15:30:00,204.53,204.63,204.41,204.62,45068.0,194.7069,194.8021,194.5926,194.7925,45068.0
2024-03-07 15:40:00,204.64,204.91,204.53,204.63,35551.0,194.8116,195.0686,194.7069,194.8021,35551.0
2024-03-07 15:50:00,204.66,205.03,204.61,204.73,170636.0,194.8306,195.1828,194.783,194.8973,170636.0
2024-03-08 09:30:00,206.6,207.39,205.89,206.56,81229.0,196.6774,197.4295,196.0015,196.6394,81229.0
2024-03-08 09:40:00,206.49,207.5,206.34,206.93,42121.0,196.5727,197.5342,196.4299,196.9916,42121.0
2024-03-08 09:50:00,206.9,207.34,206.66,206.99,37112.0,196.963,197.3819,196.7346,197.0487,37112.0
2024-03-08 10:00:00,207.04,207.2,206.75,206.87,27493.0,197.0963,197.2486,196.8202,196.9345,27493.0
2024-03-08 10:10:00,206.84,207.32,206.75,206.86,25149.0,196.9059,197.3629,196.8202,196.925,25149.0
2024-03-08 10:20:00,206.91,207.1,206.73,206.84,20615.0,196.9726,197.1534,196.8012,196.9059,20615.0
2024-03-08 10:30:00,206.98,207.28,206.76,207.17,20035.0,197.0392,197.3248,196.8298,197.2201,20035.0
2024-03-08 10:40:00,207.34,207.53,206.81,206.86,41381.0,197.3819,197.5628,196.8774,196.925,41381.0
2024-03-08 10:50:00,206.83,207.13,206.75,206.87,33790.0,196.8964,197.182,196.8202,196.9345,33790.0
2024-03-08 11:00:00,206.88,207.11,206.82,207.03,26834.0,196.944,197.1629,196.8869,197.0868,26834.0
2024-03-08 11:10:00,207.01,207.33,206.85,207.04,18993.0,197.0677,197.3724,196.9154,197.0963,18993.0
2024-03-08 11:20:00,207.03,207.54,206.91,207.34,46704.0,197.0868,197.5723,196.9726,197.3819,46704.0
2024-03-08 11:30:00,207.35,207.77,207.12,207.4,24100.0,197.3914,197.7912,197.1725,197.439,24100.0
2024-03-08 11:40:00,207.34,207.5,207.17,207.31,22109.0,197.3819,197.5342,197.2201,197.3533,22109.0
2024-03-08 11:50:00,207.33,208.25,207.32,208.02,53440.0,197.3724,198.2482,197.3629,198.0292,53440.0
2024-03-08 12:00:00,208.03,209.16,207.97,208.44,29084.0,198.0388,199.1145,197.9816,198.4291,29084.0
2024-03-08 12:10:00,208.54,208.59,207.78,208.31,23572.0,198.5243,198.5719,197.8008,198.3053,23572.0
2024-03-08 12:20:00,208.25,208.25,207.81,207.99,10136.0,198.2482,198.2482,197.8293,198.0007,10136.0
2024-03-08 12:30:00,208.0,208.32,207.93,207.97,15465.0,198.0102,198.3148,197.9436,197.9816,15465.0
2024-03-08 12:40:00,207.89,208.32,207.89,208.28,49067.0,197.9055,198.3148,197.9055,198.2768,49067.0
2024-03-08 12:50:00,208.25,208.29,207.93,208.27,14768.0,198.2482,198.2863,197.9436,198.2672,14768.0
2024-03-08 13:00:00,208.27,208.3,208.06,208.16,7226.0,198.2672,198.2958,198.0673,198.1625,7226.0
2024-03-08 13:10:00,208.23,208.64,208.16,208.48,20455.0,198.2292,198.6195,198.1625,198.4671,20455.0
2024-03-08 13:20:00,208.46,208.75,208.41,208.62,24409.0,198.4481,198.7242,198.4005,198.6004,24409.0
2024-03-08 13:30:00,208.6,208.91,208.4,208.4,15091.0,198.5814,198.8765,198.391,198.391,15091.0
2024-03-08 13:40:00,208.34,208.35,208.1,208.25,7696.0,198.3339,198.3434,198.1054,198.2482,7696.0
2024-03-08 13:50:00,208.31,208.87,208.28,208.74,15409.0,198.3053,198.8384,198.2768,198.7147,15409.0
2024-03-08 14:00:00,208.74,208.87,208.56,208.65,15261.0,198.7147,198.8384,198.5433,198.629,15261.0
2024-03-08 14:10:00,208.71,208.83,208.51,208.65,20692.0,198.6861,198.8003,198.4957,198.629,20692.0
2024-03-08 14:20:00,208.67,208.88,208.67,208.85,17470.0,198.648,198.8479,198.648,198.8194,17470.0
2024-03-08 14:30:00,208.9,209.0,208.49,208.52,14563.0,198.867,198.9622,198.4767,198.5052,14563.0
2024-03-08 14:40:00,208.56,208.74,208.31,208.4,10650.0,198.5433,198.7147,198.3053,198.391,10650.0
2024-03-08 14:50:00,208.46,208.85,208.45,208.54,14353.0,198.4481,198.8194,198.4386,198.5243,14353.0
2024-03-08 15:00:00,208.59,208.78,208.2,208.2,12664.0,198.5719,198.7527,198.2006,198.2006,12664.0
2024-03-08 15:10:00,208.17,208.17,207.72,207.73,22505.0,198.172,198.172,197.7436,197.7532,22505.0
2024-03-08 15:20:00,207.76,207.97,207.37,207.54,43575.0,197.7817,197.9816,197.4105,197.5723,43575.0
2024-03-08 15:30:00,207.49,207.96,207.46,207.65,28624.0,197.5247,197.9721,197.4961,197.677,28624.0
2024-03-08 15:40:00,207.61,208.06,207.61,207.86,68573.0,197.6389,198.0673,197.6389,197.8769,68573.0
2024-03-08 15:50:00,207.9,208.07,207.28,207.3,147993.0,197.915,198.0768,197.3248,197.3438,147993.0
2024-03-11 09:30:00,205.93,208.32,205.03,206.8,36097.0,196.0396,198.3148,195.1828,196.8678,36097.0
2024-03-11 09:40:00,206.71,207.09,205.74,205.84,18523.0,196.7822,197.1439,195.8587,195.9539,18523.0
2024-03-11 09:50:00,205.75,206.34,205.59,206.1,47296.0,195.8683,196.4299,195.7159,196.2015,47296.0
2024-03-11 10:00:00,206.1,206.1,204.97,205.22,19709.0,196.2015,196.2015,195.1257,195.3637,19709.0
2024-03-11 10:10:00,205.01,205.75,205.0,205.63,59201.0,195.1638,195.8683,195.1543,195.754,59201.0
2024-03-11 10:20:00,205.64,205.79,205.06,205.13,17678.0,195.7635,195.9063,195.2114,195.278,17678.0
2024-03-11 10:30:00,205.04,205.67,204.91,205.16,17358.0,195.1924,195.7921,195.0686,195.3066,17358.0
2024-03-11 10:40:00,205.12,206.24,205.04,206.17,22101.0,195.2685,196.3347,195.1924,196.2681,22101.0
2024-03-11 10:50:00,206.34,206.6,205.84,206.52,28240.0,196.4299,196.6774,195.9539,196.6013,28240.0
2024-03-11 11:00:00,206.48,206.48,205.76,205.95,16479.0,196.5632,196.5632,195.8778,196.0587,16479.0
2024-03-11 11:10:00,205.95,206.0,205.4,205.41,11532.0,196.0587,196.1063,195.5351,195.5446,11532.0
2024-03-11 11:20:00,205.36,205.36,204.9,204.99,15232.0,195.497,195.497,195.0591,195.1448,15232.0
2024-03-11 11:30:00,204.96,205.53,204.86,205.41,45096.0,195.1162,195.6588,195.021,195.5446,45096.0
2024-03-11 11:40:00,205.55,205.61,205.33,205.51,107570.0,195.6779,195.735,195.4684,195.6398,107570.0
2024-03-11 11:50:00,205.5,205.93,205.42,205.66,116579.0,195.6303,196.0396,195.5541,195.7826,116579.0
2024-03-11 12:00:00,205.69,206.13,205.69,205.77,52698.0,195.8111,196.23,195.8111,195.8873,52698.0
2024-03-11 12:10:00,205.77,206.42,205.77,206.42,114178.0,195.8873,196.5061,195.8873,196.5061,114178.0
2024-03-11 12:20:00,206.36,206.37,205.92,205.94,18995.0,196.449,196.4585,196.0301,196.0491,18995.0
2024-03-11 12:30:00,205.92,205.99,205.75,205.79,6052.0,196.0301,196.0967,195.8683,195.9063,6052.0
2024-03-11 12:40:00,205.81,206.0,205.71,205.76,19226.0,195.9254,196.1063,195.8302,195.8778,19226.0
2024-03-11 12:50:00,205.76,205.92,205.7,205.75,8743.0,195.8778,196.0301,195.8207,195.8683,8743.0
2024-03-11 13:00:00,205.71,206.07,205.71,205.91,57274.0,195.8302,196.1729,195.8302,196.0206,57274.0
2024-03-11 13:10:00,205.94,206.35,205.87,206.19,17065.0,196.0491,196.4394,195.9825,196.2871,17065.0
2024-03-11 13:20:00,206.28,206.52,206.26,206.32,8018.0,196.3728,196.6013,196.3538,196.4109,8018.0
2024-03-11 13:30:00,206.41,206.85,206.37,206.83,17526.0,196.4966,196.9154,196.4585,196.8964,17526.0
2024-03-11 13:40:00,206.84,206.85,206.42,206.62,8131.0,196.9059,196.9154,196.5061,196.6965,8131.0
2024-03-11 13:50:00,206.59,206.66,206.36,206.4,7577.0,196.6679,196.7346,196.449,196.487,7577.0
2024-03-11 14:00:00,206.46,206.58,206.25,206.55,14686.0,196.5442,196.6584,196.3442,196.6298,14686.0
2024-03-11 14:10:00,206.65,206.66,206.47,206.56,25061.0,196.725,196.7346,196.5537,196.6394,25061.0
2024-03-11 14:20:00,206.6,207.02,206.49,206.96,43583.0,196.6774,197.0773,196.5727,197.0201,43583.0
2024-03-11 14:30:00,207.15,207.15,206.88,207.06,19629.0,197.201,197.201,196.944,197.1153,19629.0
2024-03-11 14:40:00,207.07,207.14,206.89,207.09,31268.0,197.1249,197.1915,196.9535,197.1439,31268.0
2024-03-11 14:50:00,207.15,207.36,206.9,207.06,43326.0,197.201,197.4009,196.963,197.1153,43326.0
2024-03-11 15:00:00,207.06,207.24,206.29,206.29,14044.0,197.1153,197.2867,196.3823,196.3823,14044.0
2024-03-11 15:10:00,206.26,206.72,206.13,206.13,15055.0,196.3538,196.7917,196.23,196.23,15055.0
2024-03-11 15:20:00,206.15,206.55,205.9,205.9,13204.0,196.2491,196.6298,196.0111,196.0111,13204.0
2024-03-11 15:30:00,205.91,206.2,205.77,206.16,25177.0,196.0206,196.2966,195.8873,196.2586,25177.0
2024-03-11 15:40:00,206.18,206.33,205.7,205.95,23233.0,196.2776,196.4204,195.8207,196.0587,23233.0
2024-03-11 15:50:00,206.0,206.87,205.9,206.79,145194.0,196.1063,196.9345,196.0111,196.8583,145194.0
2024-03-12 09:30:00,205.71,206.24,204.48,204.84,52617.0,195.8302,196.3347,194.6593,195.002,52617.0
2024-03-12 09:40:00,205.03,205.46,204.59,204.75,9106.0,195.1828,195.5922,194.764,194.9163,9106.0
2024-03-12 09:50:00,204.75,205.68,204.68,205.59,15268.0,194.9163,195.8016,194.8497,195.7159,15268.0
2024-03-12 10:00:00,205.65,205.65,205.19,205.32,11001.0,195.7731,195.7731,195.3352,195.4589,11001.0
2024-03-12 10:10:00,205.27,205.51,204.84,204.97,12280.0,195.4113,195.6398,195.002,195.1257,12280.0
2024-03-12 10:20:00,204.85,205.02,204.31,204.77,34678.0,195.0115,195.1733,194.4974,194.9353,34678.0
2024-03-12 10:30:00,204.89,205.55,204.89,205.0,31484.0,195.0496,195.6779,195.0496,195.1543,31484.0
2024-03-12 10:40:00,204.94,205.16,204.64,205.12,14525.0,195.0972,195.3066,194.8116,195.2685,14525.0
2024-03-12 10:50:00,205.21,205.91,205.19,205.62,11432.0,195.3542,196.0206,195.3352,195.7445,11432.0
2024-03-12 11:00:00,205.68,205.83,205.05,205.2,13621.0,195.8016,195.9444,195.2019,195.3447,13621.0
2024-03-12 11:10:00,205.24,205.32,205.05,205.06,8324.0,195.3828,195.4589,195.2019,195.2114,8324.0
2024-03-12 11:20:00,205.01,205.14,204.61,205.07,43160.0,195.1638,195.2876,194.783,195.2209,43160.0
2024-03-12 11:30:00,204.97,205.05,204.1,204.19,51320.0,195.1257,195.2019,194.2975,194.3832,51320.0
2024-03-12 11:40:00,204.13,204.18,202.79,202.79,45444.0,194.3261,194.3737,193.0504,193.0504,45444.0
2024-03-12 11:50:00,202.85,203.45,202.5,203.45,11737.0,193.1075,193.6787,192.7744,193.6787,11737.0
2024-03-12 12:00:00,203.42,203.44,203.07,203.25,11519.0,193.6502,193.6692,193.317,193.4883,11519.0
2024-03-12 12:10:00,203.21,203.35,203.04,203.11,8427.0,193.4503,193.5835,193.2884,193.3551,8427.0
2024-03-12 12:20:00,203.02,203.07,202.49,202.51,10793.0,193.2694,193.317,192.7648,192.7839,10793.0
2024-03-12 12:30:00,202.52,202.57,202.03,202.1,25241.0,192.7934,192.841,192.3269,192.3936,25241.0
2024-03-12 12:40:00,202.08,202.2,201.58,201.74,19748.0,192.3745,192.4888,191.8985,192.0509,19748.0
2024-03-12 12:50:00,201.73,202.44,201.73,202.4,9221.0,192.0413,192.7172,192.0413,192.6792,9221.0
2024-03-12 13:00:00,202.44,202.44,201.62,201.78,29335.0,192.7172,192.7172,191.9366,192.0889,29335.0
2024-03-12 13:10:00,201.78,202.11,201.71,202.11,21672.0,192.0889,192.4031,192.0223,192.4031,21672.0
2024-03-12 13:20:00,202.11,202.4,202.11,202.28,19096.0,192.4031,192.6792,192.4031,192.5649,19096.0
2024-03-12 13:30:00,202.32,202.7,202.25,202.7,12448.0,192.603,192.9647,192.5364,192.9647,12448.0
2024-03-12 13:40:00,202.73,203.35,202.73,203.33,18178.0,192.9933,193.5835,192.9933,193.5645,18178.0
2024-03-12 13:50:00,203.35,203.93,203.35,203.57,14467.0,193.5835,194.1357,193.5835,193.793,14467.0
2024-03-12 14:00:00,203.58,203.59,203.28,203.28,6691.0,193.8025,193.812,193.5169,193.5169,6691.0
2024-03-12 14:10:00,203.34,203.51,203.23,203.31,8713.0,193.574,193.7358,193.4693,193.5455,8713.0
2024-03-12 14:20:00,203.34,204.16,203.34,204.08,6029.0,193.574,194.3546,193.574,194.2785,6029.0
2024-03-12 14:30:00,204.02,204.46,203.99,203.99,6991.0,194.2214,194.6402,194.1928,194.1928,6991.0
2024-03-12 14:40:00,203.95,204.09,203.65,204.02,10975.0,194.1547,194.288,193.8691,194.2214,10975.0
2024-03-12 14:50:00,204.09,204.28,203.89,204.19,12866.0,194.288,194.4689,194.0976,194.3832,12866.0
2024-03-12 15:00:00,204.16,204.4,204.16,204.17,7937.0,194.3546,194.5831,194.3546,194.3641,7937.0
2024-03-12 15:10:00,204.16,204.3,203.98,204.11,12487.0,194.3546,194.4879,194.1833,194.307,12487.0
2024-03-12 15:20:00,204.07,204.75,204.04,204.75,9429.0,194.2689,194.9163,194.2404,194.9163,9429.0
2024-03-12 15:30:00,204.75,205.11,204.66,204.76,22408.0,194.9163,195.259,194.8306,194.9258,22408.0
2024-03-12 15:40:00,204.81,204.81,204.29,204.39,21499.0,194.9734,194.9734,194.4784,194.5736,21499.0
2024-03-12 15:50:00,204.36,205.07,204.16,204.18,107478.0,194.545,195.2209,194.3546,194.3737,107478.0
2024-03-13 09:30:00,204.3,204.39,203.63,203.88,41326.0,194.4879,194.5736,193.8501,194.0881,41326.0
2024-03-13 09:40:00,203.94,205.05,203.81,204.74,17150.0,194.1452,195.2019,194.0214,194.9068,17150.0
2024-03-13 09:50:00,204.68,204.93,204.14,204.3,7827.0,194.8497,195.0876,194.3356,194.4879,7827.0
2024-03-13 10:00:00,204.29,204.6,204.22,204.55,8216.0,194.4784,194.7735,194.4117,194.7259,8216.0
2024-03-13 10:10:00,204.5,204.61,204.19,204.27,10258.0,194.6783,194.783,194.3832,194.4593,10258.0
2024-03-13 10:20:00,204.28,204.84,204.13,204.6,28048.0,194.4689,195.002,194.3261,194.7735,28048.0
2024-03-13 10:30:00,204.66,204.69,203.79,203.9,15855.0,194.8306,194.8592,194.0024,194.1071,15855.0
2024-03-13 10:40:00,203.9,204.03,203.43,203.77,15449.0,194.1071,194.2309,193.6597,193.9834,15449.0
2024-03-13 10:50:00,203.68,204.34,203.67,204.22,23127.0,193.8977,194.526,193.8882,194.4117,23127.0
2024-03-13 11:00:00,204.28,204.28,203.9,204.04,7030.0,194.4689,194.4689,194.1071,194.2404,7030.0
2024-03-13 11:10:00,204.05,204.3,203.97,204.3,6365.0,194.2499,194.4879,194.1738,194.4879,6365.0
2024-03-13 11:20:00,204.28,204.34,203.7,203.73,8260.0,194.4689,194.526,193.9167,193.9453,8260.0
2024-03-13 11:30:00,203.66,203.86,203.51,203.68,16129.0,193.8786,194.069,193.7358,193.8977,16129.0
2024-03-13 11:40:00,203.69,203.95,203.65,203.74,20200.0,193.9072,194.1547,193.8691,193.9548,20200.0
2024-03-13 11:50:00,203.77,203.87,203.66,203.68,9611.0,193.9834,194.0786,193.8786,193.8977,9611.0
2024-03-13 12:00:00,203.65,203.67,203.4,203.46,21927.0,193.8691,193.8882,193.6311,193.6882,21927.0
2024-03-13 12:10:00,203.5,203.55,203.06,203.22,8131.0,193.7263,193.7739,193.3075,193.4598,8131.0
2024-03-13 12:20:00,203.21,203.55,203.2,203.31,5020.0,193.4503,193.7739,193.4407,193.5455,5020.0
2024-03-13 12:30:00,203.36,203.48,203.07,203.08,8370.0,193.593,193.7073,193.317,193.3265,8370.0
2024-03-13 12:40:00,203.05,203.24,202.98,203.14,6577.0,193.2979,193.4788,193.2313,193.3836,6577.0
2024-03-13 12:50:00,203.13,203.32,202.99,203.32,10053.0,193.3741,193.555,193.2408,193.555,10053.0
2024-03-13 13:00:00,203.35,203.54,202.97,203.23,38916.0,193.5835,193.7644,193.2218,193.4693,38916.0
2024-03-13 13:10:00,203.23,203.33,202.98,202.98,11038.0,193.4693,193.5645,193.2313,193.2313,11038.0
2024-03-13 13:20:00,203.09,203.35,202.91,203.28,13420.0,193.336,193.5835,193.1647,193.5169,13420.0
2024-03-13 13:30:00,203.25,203.28,202.95,203.0,13257.0,193.4883,193.5169,193.2027,193.2503,13257.0
2024-03-13 13:40:00,203.0,203.09,202.95,203.07,11149.0,193.2503,193.336,193.2027,193.317,11149.0
2024-03-13 13:50:00,203.03,203.2,202.91,203.06,11822.0,193.2789,193.4407,193.1647,193.3075,11822.0
2024-03-13 14:00:00,203.03,203.3,202.96,203.29,13607.0,193.2789,193.5359,193.2123,193.5264,13607.0
2024-03-13 14:10:00,203.3,203.52,203.23,203.5,8327.0,193.5359,193.7454,193.4693,193.7263,8327.0
2024-03-13 14:20:00,203.49,203.53,203.03,203.09,15977.0,193.7168,193.7549,193.2789,193.336,15977.0
2024-03-13 14:30:00,203.08,203.21,202.58,202.58,21443.0,193.3265,193.4503,192.8505,192.8505,21443.0
2024-03-13 14:40:00,202.63,202.64,202.16,202.16,34056.0,192.8981,192.9076,192.4507,192.4507,34056.0
2024-03-13 14:50:00,202.17,202.34,201.97,202.06,17264.0,192.4602,192.622,192.2698,192.3555,17264.0
2024-03-13 15:00:00,202.06,202.06,201.62,201.66,28883.0,192.3555,192.3555,191.9366,191.9747,28883.0
2024-03-13 15:10:00,201.64,202.07,201.63,201.7,20155.0,191.9557,192.365,191.9461,192.0128,20155.0
2024-03-13 15:20:00,201.79,202.01,201.29,201.4,21386.0,192.0985,192.3079,191.6225,191.7272,21386.0
2024-03-13 15:30:00,201.39,201.96,201.39,201.88,34498.0,191.7177,192.2603,191.7177,192.1841,34498.0
2024-03-13 15:40:00,201.82,201.99,201.44,201.99,32218.0,192.127,192.2888,191.7653,192.2888,32218.0
2024-03-13 15:50:00,201.9,202.4,201.81,202.35,106489.0,192.2032,192.6792,192.1175,192.6316,106489.0
2024-03-14 09:30:00,201.02,202.55,199.66,200.0,30775.0,191.3654,192.822,190.0708,190.3944,30775.0
2024-03-14 09:40:00,199.67,200.42,199.51,199.72,11608.0,190.0803,190.7943,189.928,190.1279,11608.0
2024-03-14 09:50:00,199.72,199.95,198.5,198.68,25235.0,190.1279,190.3468,188.9665,189.1378,25235.0
2024-03-14 10:00:00,198.85,199.69,198.8,199.28,23186.0,189.2997,190.0993,189.2521,189.709,23186.0
2024-03-14 10:10:00,199.28,199.57,199.06,199.41,9037.0,189.709,189.9851,189.4996,189.8328,9037.0
2024-03-14 10:20:00,199.3,199.36,198.4,198.62,36241.0,189.728,189.7852,188.8713,189.0807,36241.0
2024-03-14 10:30:00,198.77,199.1,198.6,198.95,12320.0,189.2235,189.5376,189.0617,189.3949,12320.0
2024-03-14 10:40:00,198.95,199.66,198.78,199.62,12459.0,189.3949,190.0708,189.233,190.0327,12459.0
2024-03-14 10:50:00,199.56,199.62,199.05,199.05,38548.0,189.9756,190.0327,189.49,189.49,38548.0
2024-03-14 11:00:00,198.96,199.34,198.81,198.96,9968.0,189.4044,189.7661,189.2616,189.4044,9968.0
2024-03-14 11:10:00,198.91,199.11,198.58,198.69,12730.0,189.3568,189.5472,189.0426,189.1473,12730.0
2024-03-14 11:20:00,198.57,198.65,197.89,198.06,26676.0,189.0331,189.1093,188.3858,188.5476,26676.0
2024-03-14 11:30:00,198.12,198.53,198.1,198.4,16514.0,188.6047,188.995,188.5857,188.8713,16514.0
2024-03-14 11:40:00,198.52,198.65,198.32,198.35,24657.0,188.9855,189.1093,188.7951,188.8237,24657.0
2024-03-14 11:50:00,198.32,198.32,197.83,197.87,39319.0,188.7951,188.7951,188.3286,188.3667,39319.0
2024-03-14 12:00:00,197.94,198.45,197.92,198.31,14396.0,188.4334,188.9189,188.4143,188.7856,14396.0
2024-03-14 12:10:00,198.39,198.4,197.74,198.04,14031.0,188.8617,188.8713,188.243,188.5286,14031.0
2024-03-14 12:20:00,198.06,198.33,197.8,197.8,8642.0,188.5476,188.8046,188.3001,188.3001,8642.0
2024-03-14 12:30:00,197.74,197.74,197.46,197.49,14623.0,188.243,188.243,187.9764,188.005,14623.0
2024-03-14 12:40:00,197.5,197.5,196.92,196.93,12125.0,188.0145,188.0145,187.4623,187.4719,12125.0
2024-03-14 12:50:00,196.95,197.0,196.68,196.84,19637.0,187.4909,187.5385,187.2339,187.3862,19637.0
2024-03-14 13:00:00,196.78,197.0,196.58,196.84,27737.0,187.3291,187.5385,187.1387,187.3862,27737.0
2024-03-14 13:10:00,196.82,197.18,196.69,196.94,14976.0,187.3672,187.7099,187.2434,187.4814,14976.0
2024-03-14 13:20:00,197.0,197.07,196.62,196.68,11240.0,187.5385,187.6051,187.1768,187.2339,11240.0
2024-03-14 13:30:00,196.64,196.77,196.47,196.58,42076.0,187.1958,187.3196,187.034,187.1387,42076.0
2024-03-14 13:40:00,196.6,196.63,196.21,196.47,16091.0,187.1577,187.1863,186.7864,187.034,16091.0
2024-03-14 13:50:00,196.52,197.33,196.43,197.33,12992.0,187.0816,187.8527,186.9959,187.8527,12992.0
2024-03-14 14:00:00,197.33,197.63,197.17,197.59,17197.0,187.8527,188.1382,187.7003,188.1002,17197.0
2024-03-14 14:10:00,197.49,197.91,197.49,197.9,9515.0,188.005,188.4048,188.005,188.3953,9515.0
2024-03-14 14:20:00,197.95,198.42,197.77,198.42,7615.0,188.4429,188.8903,188.2715,188.8903,7615.0
2024-03-14 14:30:00,198.3,198.5,198.2,198.45,8403.0,188.7761,188.9665,188.6809,188.9189,8403.0
2024-03-14 14:40:00,198.51,198.98,198.51,198.79,12219.0,188.976,189.4234,188.976,189.2425,12219.0
2024-03-14 14:50:00,198.75,199.13,198.38,198.38,30042.0,189.2045,189.5662,188.8522,188.8522,30042.0
2024-03-14 15:00:00,198.35,198.57,198.11,198.29,10636.0,188.8237,189.0331,188.5952,188.7666,10636.0
2024-03-14 15:10:00,198.42,198.57,198.16,198.16,16776.0,188.8903,189.0331,188.6428,188.6428,16776.0
2024-03-14 15:20:00,198.14,198.57,198.12,198.5,13557.0,188.6238,189.0331,188.6047,188.9665,13557.0
2024-03-14 15:30:00,198.48,198.57,198.04,198.56,20737.0,188.9474,189.0331,188.5286,189.0236,20737.0
2024-03-14 15:40:00,198.57,199.14,198.45,199.01,33565.0,189.0331,189.5757,188.9189,189.452,33565.0
2024-03-14 15:50:00,199.16,199.74,198.93,199.24,155838.0,189.5948,190.1469,189.3758,189.6709,155838.0
2024-03-15 09:30:00,195.58,198.51,195.13,197.47,866660.0,186.1867,188.976,185.7583,187.9859,866660.0
2024-03-15 09:40:00,197.94,198.14,197.04,197.63,46719.0,188.4334,188.6238,187.5766,188.1382,46719.0
2024-03-15 09:50:00,197.6,198.0,197.02,197.72,43964.0,188.1097,188.4905,187.5575,188.2239,43964.0
2024-03-15 10:00:00,197.84,198.22,197.7,198.13,22303.0,188.3382,188.6999,188.2049,188.6142,22303.0
2024-03-15 10:10:00,198.14,198.26,197.79,197.93,28145.0,188.6238,188.738,188.2906,188.4238,28145.0
2024-03-15 10:20:00,197.8,198.08,197.62,197.79,18650.0,188.3001,188.5666,188.1287,188.2906,18650.0
2024-03-15 10:30:00,197.63,197.68,196.98,197.09,18060.0,188.1382,188.1858,187.5195,187.6242,18060.0
2024-03-15 10:40:00,197.19,198.08,197.03,197.9,21234.0,187.7194,188.5666,187.5671,188.3953,21234.0
2024-03-15 10:50:00,197.98,198.75,197.91,198.32,25600.0,188.4714,189.2045,188.4048,188.7951,25600.0
2024-03-15 11:00:00,198.33,198.39,197.98,198.07,7572.0,188.8046,188.8617,188.4714,188.5571,7572.0
2024-03-15 11:10:00,198.07,198.29,197.88,197.88,27279.0,188.5571,188.7666,188.3762,188.3762,27279.0
2024-03-15 11:20:00,197.86,197.9,197.59,197.84,9137.0,188.3572,188.3953,188.1002,188.3382,9137.0
2024-03-15 11:30:00,197.84,198.07,197.74,197.8,13299.0,188.3382,188.5571,188.243,188.3001,13299.0
2024-03-15 11:40:00,197.79,197.8,197.34,197.38,17700.0,188.2906,188.3001,187.8622,187.9003,17700.0
2024-03-15 11:50:00,197.39,197.8,197.31,197.56,24415.0,187.9098,188.3001,187.8336,188.0716,24415.0
2024-03-15 12:00:00,197.56,197.78,197.35,197.6,32955.0,188.0716,188.281,187.8717,188.1097,32955.0
2024-03-15 12:10:00,197.53,197.81,197.47,197.63,13610.0,188.0431,188.3096,187.9859,188.1382,13610.0
2024-03-15 12:20:00,197.78,198.04,197.76,197.81,11398.0,188.281,188.5286,188.262,188.3096,11398.0
2024-03-15 12:30:00,197.75,198.04,197.58,197.66,13711.0,188.2525,188.5286,188.0907,188.1668,13711.0
2024-03-15 12:40:00,197.66,197.83,197.65,197.78,9588.0,188.1668,188.3286,188.1573,188.281,9588.0
2024-03-15 12:50:00,197.82,197.85,197.35,197.35,13980.0,188.3191,188.3477,187.8717,187.8717,13980.0
2024-03-15 13:00:00,197.3,197.64,197.04,197.64,31219.0,187.8241,188.1478,187.5766,188.1478,31219.0
2024-03-15 13:10:00,197.67,197.7,197.33,197.4,21692.0,188.1763,188.2049,187.8527,187.9193,21692.0
2024-03-15 13:20:00,197.41,197.76,197.41,197.47,17118.0,187.9288,188.262,187.9288,187.9859,17118.0
2024-03-15 13:30:00,197.45,197.53,197.23,197.46,13386.0,187.9669,188.0431,187.7575,187.9764,13386.0
2024-03-15 13:40:00,197.45,197.73,197.33,197.46,11122.0,187.9669,188.2334,187.8527,187.9764,11122.0
2024-03-15 13:50:00,197.49,197.85,197.47,197.85,9767.0,188.005,188.3477,187.9859,188.3477,9767.0
2024-03-15 14:00:00,197.81,197.82,197.27,197.32,15444.0,188.3096,188.3191,187.7955,187.8431,15444.0
2024-03-15 14:10:00,197.29,197.67,197.27,197.63,9888.0,187.8146,188.1763,187.7955,188.1382,9888.0
2024-03-15 14:20:00,197.64,197.85,197.49,197.69,10596.0,188.1478,188.3477,188.005,188.1954,10596.0
2024-03-15 14:30:00,197.63,197.74,197.22,197.74,18475.0,188.1382,188.243,187.7479,188.243,18475.0
2024-03-15 14:40:00,197.73,198.05,197.45,197.52,26092.0,188.2334,188.5381,187.9669,188.0335,26092.0
2024-03-15 14:50:00,197.52,198.06,197.51,197.93,17866.0,188.0335,188.5476,188.024,188.4238,17866.0
2024-03-15 15:00:00,198.01,198.5,197.73,198.39,19241.0,188.5,188.9665,188.2334,188.8617,19241.0
2024-03-15 15:10:00,198.42,198.66,198.03,198.13,18952.0,188.8903,189.1188,188.519,188.6142,18952.0
2024-03-15 15:20:00,198.21,198.31,197.92,198.06,26945.0,188.6904,188.7856,188.4143,188.5476,26945.0
2024-03-15 15:30:00,198.04,198.12,197.61,197.7,19632.0,188.5286,188.6047,188.1192,188.2049,19632.0
2024-03-15 15:40:00,197.66,198.05,197.35,197.94,71431.0,188.1668,188.5381,187.8717,188.4334,71431.0
2024-03-15 15:50:00,197.9,198.03,197.09,197.3,150103.0,188.3953,188.519,187.6242,187.8241,150103.0
2024-03-18 09:30:00,196.6,197.13,196.24,196.25,27632.0,187.1577,187.6623,186.815,186.8245,27632.0
2024-03-18 09:40:00,196.25,196.62,195.51,195.82,13474.0,186.8245,187.1768,186.1201,186.4152,13474.0
2024-03-18 09:50:00,195.89,196.7,195.74,196.7,11593.0,186.4818,187.2529,186.339,187.2529,11593.0
2024-03-18 10:00:00,196.71,196.71,195.9,196.25,26140.0,187.2624,187.2624,186.4913,186.8245,26140.0
2024-03-18 10:10:00,196.23,196.71,196.13,196.71,24088.0,186.8055,187.2624,186.7103,187.2624,24088.0
2024-03-18 10:20:00,196.69,196.78,196.28,196.61,33262.0,187.2434,187.3291,186.8531,187.1672,33262.0
2024-03-18 10:30:00,196.54,197.18,196.54,196.96,17239.0,187.1006,187.7099,187.1006,187.5004,17239.0
2024-03-18 10:40:00,196.89,196.92,196.2,196.67,26297.0,187.4338,187.4623,186.7769,187.2244,26297.0
2024-03-18 10:50:00,196.65,196.76,196.45,196.75,24823.0,187.2053,187.31,187.0149,187.3005,24823.0
2024-03-18 11:00:00,196.75,197.06,196.61,196.99,13015.0,187.3005,187.5956,187.1672,187.529,13015.0
2024-03-18 11:10:00,196.94,197.55,196.94,197.41,12447.0,187.4814,188.0621,187.4814,187.9288,12447.0
2024-03-18 11:20:00,197.4,197.82,197.34,197.41,11073.0,187.9193,188.3191,187.8622,187.9288,11073.0
2024-03-18 11:30:00,197.35,197.42,197.1,197.17,16429.0,187.8717,187.9383,187.6337,187.7003,16429.0
2024-03-18 11:40:00,197.17,197.53,197.13,197.5,11893.0,187.7003,188.0431,187.6623,188.0145,11893.0
2024-03-18 11:50:00,197.49,197.58,197.36,197.46,19809.0,188.005,188.0907,187.8812,187.9764,19809.0
2024-03-18 12:00:00,197.47,197.83,197.4,197.59,18968.0,187.9859,188.3286,187.9193,188.1002,18968.0
2024-03-18 12:10:00,197.62,197.75,197.52,197.66,18085.0,188.1287,188.2525,188.0335,188.1668,18085.0
2024-03-18 12:20:00,197.7,197.8,197.44,197.61,34402.0,188.2049,188.3001,187.9574,188.1192,34402.0
2024-03-18 12:30:00,197.65,197.79,197.46,197.46,11242.0,188.1573,188.2906,187.9764,187.9764,11242.0
2024-03-18 12:40:00,197.5,197.6,197.46,197.51,7241.0,188.0145,188.1097,187.9764,188.024,7241.0
2024-03-18 12:50:00,197.49,197.81,197.47,197.72,8680.0,188.005,188.3096,187.9859,188.2239,8680.0
2024-03-18 13:00:00,197.74,197.82,197.39,197.42,8067.0,188.243,188.3191,187.9098,187.9383,8067.0
2024-03-18 13:10:00,197.46,197.46,196.98,196.99,6641.0,187.9764,187.9764,187.5195,187.529,6641.0
2024-03-18 13:20:00,197.02,197.21,196.97,197.16,11413.0,187.5575,187.7384,187.5099,187.6908,11413.0
2024-03-18 13:30:00,197.15,197.17,196.9,197.04,39134.0,187.6813,187.7003,187.4433,187.5766,39134.0
2024-03-18 13:40:00,197.0,197.0,196.64,196.98,13967.0,187.5385,187.5385,187.1958,187.5195,13967.0
2024-03-18 13:50:00,196.95,197.0,196.78,196.84,15781.0,187.4909,187.5385,187.3291,187.3862,15781.0
2024-03-18 14:00:00,196.83,196.89,196.73,196.84,19331.0,187.3767,187.4338,187.2815,187.3862,19331.0
2024-03-18 14:10:00,196.87,196.96,196.82,196.87,7495.0,187.4148,187.5004,187.3672,187.4148,7495.0
2024-03-18 14:20:00,196.87,196.93,196.69,196.93,26071.0,187.4148,187.4719,187.2434,187.4719,26071.0
2024-03-18 14:30:00,196.92,196.95,196.81,196.94,19707.0,187.4623,187.4909,187.3576,187.4814,19707.0
2024-03-18 14:40:00,196.94,196.97,196.68,196.86,14287.0,187.4814,187.5099,187.2339,187.4052,14287.0
2024-03-18 14:50:00,196.82,197.03,196.79,196.99,8540.0,187.3672,187.5671,187.3386,187.529,8540.0
2024-03-18 15:00:00,196.95,197.11,196.9,197.03,8172.0,187.4909,187.6432,187.4433,187.5671,8172.0
2024-03-18 15:10:00,196.99,197.02,196.82,197.01,9393.0,187.529,187.5575,187.3672,187.548,9393.0
2024-03-18 15:20:00,197.04,197.08,196.85,196.89,11105.0,187.5766,187.6147,187.3957,187.4338,11105.0
2024-03-18 15:30:00,196.8,196.88,196.53,196.53,26669.0,187.3481,187.4243,187.0911,187.0911,26669.0
2024-03-18 15:40:00,196.53,196.64,196.0,196.16,45394.0,187.0911,187.1958,186.5865,186.7388,45394.0
2024-03-18 15:50:00,196.18,196.45,195.85,195.94,169718.0,186.7579,187.0149,186.4437,186.5294,169718.0
2024-03-19 09:30:00,196.17,196.26,195.1,196.23,40305.0,186.7484,186.834,185.7298,186.8055,40305.0
2024-03-19 09:40:00,196.2,196.63,195.61,195.75,10246.0,186.7769,187.1863,186.2153,186.3485,10246.0
2024-03-19 09:50:00,195.9,196.21,195.71,195.77,9583.0,186.4913,186.7864,186.3105,186.3676,9583.0
2024-03-19 10:00:00,195.85,195.94,195.37,195.37,5947.0,186.4437,186.5294,185.9868,185.9868,5947.0
2024-03-19 10:10:00,195.35,195.35,194.83,194.92,12818.0,185.9678,185.9678,185.4727,185.5584,12818.0
2024-03-19 10:20:00,194.9,195.14,194.69,194.94,10391.0,185.5394,185.7678,185.3395,185.5774,10391.0
2024-03-19 10:30:00,194.94,195.11,194.85,195.11,11428.0,185.5774,185.7393,185.4918,185.7393,11428.0
2024-03-19 10:40:00,195.09,195.3,194.95,195.16,10800.0,185.7202,185.9202,185.587,185.7869,10800.0
2024-03-19 10:50:00,195.11,195.77,194.97,195.77,10567.0,185.7393,186.3676,185.606,186.3676,10567.0
2024-03-19 11:00:00,195.77,196.13,195.77,195.81,15953.0,186.3676,186.7103,186.3676,186.4057,15953.0
2024-03-19 11:10:00,195.89,196.01,195.75,195.94,7209.0,186.4818,186.5961,186.3485,186.5294,7209.0
2024-03-19 11:20:00,195.98,196.13,195.95,195.99,12064.0,186.5675,186.7103,186.5389,186.577,12064.0
2024-03-19 11:30:00,195.96,195.97,195.78,195.82,8808.0,186.5485,186.558,186.3771,186.4152,8808.0
2024-03-19 11:40:00,195.83,195.97,195.73,195.92,9835.0,186.4247,186.558,186.3295,186.5104,9835.0
2024-03-19 11:50:00,195.96,196.02,195.85,195.89,8422.0,186.5485,186.6056,186.4437,186.4818,8422.0
2024-03-19 12:00:00,195.89,196.19,195.88,196.06,12479.0,186.4818,186.7674,186.4723,186.6437,12479.0
2024-03-19 12:10:00,196.1,196.34,196.08,196.28,12934.0,186.6817,186.9102,186.6627,186.8531,12934.0
2024-03-19 12:20:00,196.28,196.4,196.09,196.14,9240.0,186.8531,186.9673,186.6722,186.7198,9240.0
2024-03-19 12:30:00,196.11,196.25,195.96,196.02,13134.0,186.6913,186.8245,186.5485,186.6056,13134.0
2024-03-19 12:40:00,195.95,196.01,195.87,195.97,4724.0,186.5389,186.5961,186.4628,186.558,4724.0
2024-03-19 12:50:00,195.94,196.05,195.86,196.05,5916.0,186.5294,186.6341,186.4533,186.6341,5916.0
2024-03-19 13:00:00,196.02,196.2,195.87,195.96,7703.0,186.6056,186.7769,186.4628,186.5485,7703.0
2024-03-19 13:10:00,195.97,195.97,195.86,195.93,4215.0,186.558,186.558,186.4533,186.5199,4215.0
2024-03-19 13:20:00,195.89,195.97,195.73,195.88,6814.0,186.4818,186.558,186.3295,186.4723,6814.0
2024-03-19 13:30:00,195.89,195.98,195.87,195.97,6477.0,186.4818,186.5675,186.4628,186.558,6477.0
2024-03-19 13:40:00,195.98,196.03,195.69,195.79,9555.0,186.5675,186.6151,186.2914,186.3866,9555.0
2024-03-19 13:50:00,195.8,196.0,195.79,195.96,33800.0,186.3961,186.5865,186.3866,186.5485,33800.0
2024-03-19 14:00:00,195.97,195.97,195.76,195.83,7572.0,186.558,186.558,186.3581,186.4247,7572.0
2024-03-19 14:10:00,195.83,195.83,195.48,195.64,11339.0,186.4247,186.4247,186.0915,186.2438,11339.0
2024-03-19 14:20:00,195.65,195.84,195.59,195.73,7413.0,186.2533,186.4342,186.1962,186.3295,7413.0
2024-03-19 14:30:00,195.76,195.92,195.76,195.84,7508.0,186.3581,186.5104,186.3581,186.4342,7508.0
2024-03-19 14:40:00,195.89,196.06,195.8,195.87,10160.0,186.4818,186.6437,186.3961,186.4628,10160.0
2024-03-19 14:50:00,195.87,195.92,195.77,195.84,13628.0,186.4628,186.5104,186.3676,186.4342,13628.0
2024-03-19 15:00:00,195.81,196.07,195.66,195.66,19055.0,186.4057,186.6532,186.2629,186.2629,19055.0
2024-03-19 15:10:00,195.63,195.88,195.6,195.8,26229.0,186.2343,186.4723,186.2057,186.3961,26229.0
2024-03-19 15:20:00,195.84,195.91,195.45,195.65,25709.0,186.4342,186.5009,186.0629,186.2533,25709.0
2024-03-19 15:30:00,195.65,195.87,195.55,195.81,24359.0,186.2533,186.4628,186.1581,186.4057,24359.0
2024-03-19 15:40:00,195.79,196.37,195.72,196.23,46360.0,186.3866,186.9388,186.32,186.8055,46360.0
2024-03-19 15:50:00,196.23,196.88,196.05,196.63,153242.0,186.8055,187.4243,186.6341,187.1863,153242.0
2024-03-20 09:30:00,195.42,196.62,194.27,196.62,69737.0,186.0344,187.1768,184.9396,187.1768,69737.0
2024-03-20 09:40:00,196.72,196.72,196.08,196.1,10006.0,187.272,187.272,186.6627,186.6817,10006.0
2024-03-20 09:50:00,196.18,196.42,196.01,196.15,19417.0,186.7579,186.9864,186.5961,186.7293,19417.0
2024-03-20 10:00:00,196.13,196.17,195.68,195.98,12112.0,186.7103,186.7484,186.2819,186.5675,12112.0
2024-03-20 10:10:00,195.9,196.0,195.54,195.62,7452.0,186.4913,186.5865,186.1486,186.2248,7452.0
2024-03-20 10:20:00,195.6,195.65,194.95,195.15,10806.0,186.2057,186.2533,185.587,185.7774,10806.0
2024-03-20 10:30:00,195.09,195.24,194.81,194.88,6405.0,185.7202,185.863,185.4537,185.5203,6405.0
2024-03-20 10:40:00,194.86,195.29,194.79,195.28,18666.0,185.5013,185.9106,185.4346,185.9011,18666.0
2024-03-20 10:50:00,195.31,195.63,195.14,195.54,12349.0,185.9297,186.2343,185.7678,186.1486,12349.0
2024-03-20 11:00:00,195.63,195.99,195.54,195.99,14390.0,186.2343,186.577,186.1486,186.577,14390.0
2024-03-20 11:10:00,195.99,196.14,195.81,195.91,21306.0,186.577,186.7198,186.4057,186.5009,21306.0
2024-03-20 11:20:00,195.95,196.03,195.65,195.85,10410.0,186.5389,186.6151,186.2533,186.4437,10410.0
2024-03-20 11:30:00,195.88,195.88,195.14,195.16,13534.0,186.4723,186.4723,185.7678,185.7869,13534.0
2024-03-20 11:40:00,195.17,195.42,195.03,195.03,18688.0,185.7964,186.0344,185.6631,185.6631,18688.0
2024-03-20 11:50:00,195.03,195.34,195.0,195.28,6459.0,185.6631,185.9582,185.6346,185.9011,6459.0
2024-03-20 12:00:00,195.28,195.28,195.01,195.15,18039.0,185.9011,185.9011,185.6441,185.7774,18039.0
2024-03-20 12:10:00,195.15,195.25,194.94,195.19,40535.0,185.7774,185.8726,185.5774,185.8154,40535.0
2024-03-20 12:20:00,195.24,195.73,195.23,195.61,8689.0,185.863,186.3295,185.8535,186.2153,8689.0
2024-03-20 12:30:00,195.61,195.61,195.28,195.3,13135.0,186.2153,186.2153,185.9011,185.9202,13135.0
2024-03-20 12:40:00,195.33,195.73,195.31,195.73,20739.0,185.9487,186.3295,185.9297,186.3295,20739.0
2024-03-20 12:50:00,195.68,195.78,195.51,195.52,11261.0,186.2819,186.3771,186.1201,186.1296,11261.0
2024-03-20 13:00:00,195.48,195.48,194.96,194.96,7224.0,186.0915,186.0915,185.5965,185.5965,7224.0
2024-03-20 13:10:00,194.99,195.27,194.92,195.07,12180.0,185.625,185.8916,185.5584,185.7012,12180.0
2024-03-20 13:20:00,195.04,195.17,194.97,195.08,8067.0,185.6726,185.7964,185.606,185.7107,8067.0
2024-03-20 13:30:00,195.13,195.15,194.61,194.77,20433.0,185.7583,185.7774,185.2633,185.4156,20433.0
2024-03-20 13:40:00,194.75,194.81,194.55,194.73,11521.0,185.3966,185.4537,185.2062,185.3775,11521.0
2024-03-20 13:50:00,194.77,194.79,194.51,194.57,7390.0,185.4156,185.4346,185.1681,185.2252,7390.0
2024-03-20 14:00:00,194.64,195.76,194.64,194.9,61061.0,185.2919,186.3581,185.2919,185.5394,61061.0
2024-03-20 14:10:00,194.99,195.4,194.21,194.28,45223.0,185.625,186.0154,184.8825,184.9491,45223.0
2024-03-20 14:20:00,194.21,194.37,193.82,194.32,38118.0,184.8825,185.0348,184.5112,184.9872,38118.0
2024-03-20 14:30:00,194.46,194.5,193.81,194.22,18497.0,185.1205,185.1586,184.5017,184.892,18497.0
2024-03-20 14:40:00,194.22,195.73,194.0,195.61,36517.0,184.892,186.3295,184.6826,186.2153,36517.0
2024-03-20 14:50:00,195.62,196.07,195.21,195.74,27684.0,186.2248,186.6532,185.8345,186.339,27684.0
2024-03-20 15:00:00,195.81,195.85,195.06,195.15,33267.0,186.4057,186.4437,185.6917,185.7774,33267.0
2024-03-20 15:10:00,195.09,195.33,194.83,194.89,39303.0,185.7202,185.9487,185.4727,185.5298,39303.0
2024-03-20 15:20:00,194.97,195.1,194.72,194.81,32222.0,185.606,185.7298,185.368,185.4537,32222.0
2024-03-20 15:30:00,194.86,194.93,193.84,194.4,28837.0,185.5013,185.5679,184.5303,185.0634,28837.0
2024-03-20 15:40:00,194.44,194.54,193.83,193.88,44273.0,185.1015,185.1967,184.5208,184.5684,44273.0
2024-03-20 15:50:00,193.89,194.68,193.89,194.63,161858.0,184.5779,185.3299,184.5779,185.2823,161858.0
2024-03-21 09:30:00,195.86,196.35,194.9,195.54,61027.0,186.4533,186.9197,185.5394,186.1486,61027.0
2024-03-21 09:40:00,195.46,195.61,194.67,195.38,42394.0,186.0725,186.2153,185.3204,185.9963,42394.0
2024-03-21 09:50:00,195.46,196.38,195.46,196.13,44608.0,186.0725,186.9483,186.0725,186.7103,44608.0
2024-03-21 10:00:00,196.12,196.36,195.61,195.62,35398.0,186.7008,186.9292,186.2153,186.2248,35398.0
2024-03-21 10:10:00,195.65,196.5,195.53,196.28,39583.0,186.2533,187.0625,186.1391,186.8531,39583.0
2024-03-21 10:20:00,196.41,196.55,196.1,196.35,22756.0,186.9768,187.1101,186.6817,186.9197,22756.0
2024-03-21 10:30:00,196.44,196.44,195.64,195.71,29524.0,187.0054,187.0054,186.2438,186.3105,29524.0
2024-03-21 10:40:00,195.71,196.37,195.66,195.96,63063.0,186.3105,186.9388,186.2629,186.5485,63063.0
2024-03-21 10:50:00,195.96,196.41,195.8,195.86,56262.0,186.5485,186.9768,186.3961,186.4533,56262.0
2024-03-21 11:00:00,195.84,196.05,195.57,195.7,43054.0,186.4342,186.6341,186.1772,186.3009,43054.0
2024-03-21 11:10:00,195.72,195.96,195.65,195.79,47420.0,186.32,186.5485,186.2533,186.3866,47420.0
2024-03-21 11:20:00,195.74,195.81,194.99,195.03,16050.0,186.339,186.4057,185.625,185.6631,16050.0
2024-03-21 11:30:00,194.98,195.17,194.78,195.17,14093.0,185.6155,185.7964,185.4251,185.7964,14093.0
2024-03-21 11:40:00,195.24,195.47,195.12,195.17,17015.0,185.863,186.082,185.7488,185.7964,17015.0
2024-03-21 11:50:00,195.17,195.36,194.98,195.16,9163.0,185.7964,185.9773,185.6155,185.7869,9163.0
2024-03-21 12:00:00,195.17,195.18,194.84,194.84,8641.0,185.7964,185.8059,185.4822,185.4822,8641.0
2024-03-21 12:10:00,194.83,194.83,194.22,194.6,61189.0,185.4727,185.4727,184.892,185.2538,61189.0
2024-03-21 12:20:00,194.6,194.6,194.31,194.47,23059.0,185.2538,185.2538,184.9777,185.13,23059.0
2024-03-21 12:30:00,194.45,194.84,194.45,194.48,11406.0,185.111,185.4822,185.111,185.1395,11406.0
2024-03-21 12:40:00,194.44,194.5,194.26,194.5,34902.0,185.1015,185.1586,184.9301,185.1586,34902.0
2024-03-21 12:50:00,194.5,194.5,194.12,194.24,52120.0,185.1586,185.1586,184.7968,184.9111,52120.0
2024-03-21 13:00:00,194.24,194.27,193.95,194.27,9925.0,184.9111,184.9396,184.635,184.9396,9925.0
2024-03-21 13:10:00,194.2,194.34,194.1,194.2,11400.0,184.873,185.0063,184.7778,184.873,11400.0
2024-03-21 13:20:00,194.15,194.33,194.04,194.23,11955.0,184.8254,184.9967,184.7207,184.9015,11955.0
2024-03-21 13:30:00,194.22,194.25,193.96,194.24,11023.0,184.892,184.9206,184.6445,184.9111,11023.0
2024-03-21 13:40:00,194.26,194.33,193.94,194.26,41573.0,184.9301,184.9967,184.6255,184.9301,41573.0
2024-03-21 13:50:00,194.26,194.39,194.18,194.35,39398.0,184.9301,185.0539,184.8539,185.0158,39398.0
2024-03-21 14:00:00,194.35,194.58,194.23,194.28,45688.0,185.0158,185.2347,184.9015,184.9491,45688.0
2024-03-21 14:10:00,194.28,194.44,194.27,194.32,48423.0,184.9491,185.1015,184.9396,184.9872,48423.0
2024-03-21 14:20:00,194.31,194.39,194.23,194.34,20762.0,184.9777,185.0539,184.9015,185.0063,20762.0
2024-03-21 14:30:00,194.31,194.41,194.2,194.3,43774.0,184.9777,185.0729,184.873,184.9682,43774.0
2024-03-21 14:40:00,194.26,194.42,194.18,194.21,39105.0,184.9301,185.0824,184.8539,184.8825,39105.0
2024-03-21 14:50:00,194.21,194.34,194.15,194.3,15418.0,184.8825,185.0063,184.8254,184.9682,15418.0
2024-03-21 15:00:00,194.3,194.45,194.2,194.35,37814.0,184.9682,185.111,184.873,185.0158,37814.0
2024-03-21 15:10:00,194.35,194.4,194.19,194.22,27876.0,185.0158,185.0634,184.8635,184.892,27876.0
2024-03-21 15:20:00,194.22,194.3,193.87,194.13,18756.0,184.892,184.9682,184.5588,184.8063,18756.0
2024-03-21 15:30:00,194.16,194.3,194.11,194.24,25621.0,184.8349,184.9682,184.7873,184.9111,25621.0
2024-03-21 15:40:00,194.23,194.32,193.98,194.04,70416.0,184.9015,184.9872,184.6636,184.7207,70416.0
2024-03-21 15:50:00,194.05,194.08,193.66,193.94,188326.0,184.7302,184.7587,184.3589,184.6255,188326.0
2024-03-22 09:30:00,194.74,194.74,193.42,193.86,27069.0,185.387,185.387,184.1304,184.5493,27069.0
2024-03-22 09:40:00,193.87,193.97,193.33,193.77,17246.0,184.5588,184.654,184.0448,184.4636,17246.0
2024-03-22 09:50:00,193.73,193.76,193.36,193.53,9673.0,184.4256,184.4541,184.0733,184.2352,9673.0
2024-03-22 10:00:00,193.52,193.54,193.24,193.48,18371.0,184.2256,184.2447,183.9591,184.1876,18371.0
2024-03-22 10:10:00,193.49,193.5,193.23,193.38,6152.0,184.1971,184.2066,183.9496,184.0924,6152.0
2024-03-22 10:20:00,193.32,193.38,192.8,192.85,15194.0,184.0352,184.0924,183.5402,183.5878,15194.0
2024-03-22 10:30:00,192.81,193.01,192.67,192.98,57660.0,183.5497,183.7401,183.4165,183.7116,57660.0
2024-03-22 10:40:00,192.92,193.05,192.37,192.43,44313.0,183.6545,183.7782,183.1309,183.188,44313.0
2024-03-22 10:50:00,192.43,192.5,192.13,192.41,22375.0,183.188,183.2546,182.9024,183.169,22375.0
2024-03-22 11:00:00,192.37,192.66,192.3,192.42,21319.0,183.1309,183.4069,183.0642,183.1785,21319.0
2024-03-22 11:10:00,192.48,192.54,192.3,192.44,29825.0,183.2356,183.2927,183.0642,183.1975,29825.0
2024-03-22 11:20:00,192.44,192.47,191.95,192.09,32839.0,183.1975,183.2261,182.731,182.8643,32839.0
2024-03-22 11:30:00,192.06,192.43,192.04,192.19,81812.0,182.8358,183.188,182.8167,182.9595,81812.0
2024-03-22 11:40:00,192.22,192.41,192.07,192.22,34159.0,182.9881,183.169,182.8453,182.9881,34159.0
2024-03-22 11:50:00,192.21,192.31,191.55,191.94,98542.0,182.9786,183.0738,182.3503,182.7215,98542.0
2024-03-22 12:00:00,191.94,192.09,191.78,192.04,69198.0,182.7215,182.8643,182.5692,182.8167,69198.0
2024-03-22 12:10:00,192.03,192.11,191.84,191.91,130125.0,182.8072,182.8834,182.6263,182.693,130125.0
2024-03-22 12:20:00,191.85,191.99,191.85,191.97,19359.0,182.6359,182.7691,182.6359,182.7501,19359.0
2024-03-22 12:30:00,191.93,192.02,191.84,191.85,22086.0,182.712,182.7977,182.6263,182.6359,22086.0
2024-03-22 12:40:00,191.87,192.07,191.83,191.96,14000.0,182.6549,182.8453,182.6168,182.7406,14000.0
2024-03-22 12:50:00,191.96,192.07,191.89,192.04,25079.0,182.7406,182.8453,182.6739,182.8167,25079.0
2024-03-22 13:00:00,192.03,192.09,191.84,191.91,33249.0,182.8072,182.8643,182.6263,182.693,33249.0
2024-03-22 13:10:00,191.94,192.05,191.94,192.03,6343.0,182.7215,182.8262,182.7215,182.8072,6343.0
2024-03-22 13:20:00,192.02,192.27,192.0,192.27,7087.0,182.7977,183.0357,182.7786,183.0357,7087.0
2024-03-22 13:30:00,192.28,192.77,192.19,192.19,38389.0,183.0452,183.5117,182.9595,182.9595,38389.0
2024-03-22 13:40:00,192.19,192.57,192.15,192.52,60943.0,182.9595,183.3213,182.9214,183.2737,60943.0
2024-03-22 13:50:00,192.52,192.67,192.48,192.51,28570.0,183.2737,183.4165,183.2356,183.2642,28570.0
2024-03-22 14:00:00,192.52,192.62,192.36,192.46,57091.0,183.2737,183.3689,183.1214,183.2166,57091.0
2024-03-22 14:10:00,192.47,192.5,192.31,192.48,27860.0,183.2261,183.2546,183.0738,183.2356,27860.0
2024-03-22 14:20:00,192.51,192.52,192.22,192.24,34195.0,183.2642,183.2737,182.9881,183.0071,34195.0
2024-03-22 14:30:00,192.3,192.52,192.19,192.49,27406.0,183.0642,183.2737,182.9595,183.2451,27406.0
2024-03-22 14:40:00,192.44,193.13,192.38,192.93,39918.0,183.1975,183.8544,183.1404,183.664,39918.0
2024-03-22 14:50:00,192.88,192.9,192.73,192.79,34204.0,183.6164,183.6354,183.4736,183.5307,34204.0
2024-03-22 15:00:00,192.8,192.88,192.68,192.74,29728.0,183.5402,183.6164,183.426,183.4831,29728.0
2024-03-22 15:10:00,192.7,192.72,192.54,192.54,26916.0,183.445,183.4641,183.2927,183.2927,26916.0
2024-03-22 15:20:00,192.56,192.82,192.48,192.77,17988.0,183.3118,183.5593,183.2356,183.5117,17988.0
2024-03-22 15:30:00,192.75,192.83,192.73,192.77,31055.0,183.4926,183.5688,183.4736,183.5117,31055.0
2024-03-22 15:40:00,192.78,193.13,192.73,192.89,60231.0,183.5212,183.8544,183.4736,183.6259,60231.0
2024-03-22 15:50:00,192.89,193.14,192.75,192.79,133802.0,183.6259,183.8639,183.4926,183.5307,133802.0
2024-03-25 09:30:00,193.69,194.83,193.53,194.42,59522.0,184.3875,185.4727,184.2352,185.0824,59522.0
2024-03-25 09:40:00,194.44,195.5,194.33,194.77,32046.0,185.1015,186.1105,184.9967,185.4156,32046.0
2024-03-25 09:50:00,194.72,195.11,194.5,195.0,17216.0,185.368,185.7393,185.1586,185.6346,17216.0
2024-03-25 10:00:00,194.99,195.29,194.75,195.25,24025.0,185.625,185.9106,185.3966,185.8726,24025.0
2024-03-25 10:10:00,195.25,195.25,194.35,194.35,21974.0,185.8726,185.8726,185.0158,185.0158,21974.0
2024-03-25 10:20:00,194.4,194.85,194.22,194.79,21936.0,185.0634,185.4918,184.892,185.4346,21936.0
2024-03-25 10:30:00,194.91,195.08,194.77,195.06,25305.0,185.5489,185.7107,185.4156,185.6917,25305.0
2024-03-25 10:40:00,195.08,195.12,194.72,194.99,13826.0,185.7107,185.7488,185.368,185.625,13826.0
2024-03-25 10:50:00,195.0,195.59,194.85,195.33,28816.0,185.6346,186.1962,185.4918,185.9487,28816.0
2024-03-25 11:00:00,195.33,195.37,195.12,195.37,35581.0,185.9487,185.9868,185.7488,185.9868,35581.0
2024-03-25 11:10:00,195.38,195.68,195.17,195.63,42080.0,185.9963,186.2819,185.7964,186.2343,42080.0
2024-03-25 11:20:00,195.6,195.62,195.4,195.47,16189.0,186.2057,186.2248,186.0154,186.082,16189.0
2024-03-25 11:30:00,195.46,195.57,195.39,195.49,23473.0,186.0725,186.1772,186.0058,186.101,23473.0
2024-03-25 11:40:00,195.46,195.53,195.4,195.5,12768.0,186.0725,186.1391,186.0154,186.1105,12768.0
2024-03-25 11:50:00,195.5,195.73,195.4,195.5,15338.0,186.1105,186.3295,186.0154,186.1105,15338.0
2024-03-25 12:00:00,195.53,195.78,195.49,195.66,36053.0,186.1391,186.3771,186.101,186.2629,36053.0
2024-03-25 12:10:00,195.68,195.7,195.55,195.63,9016.0,186.2819,186.3009,186.1581,186.2343,9016.0
2024-03-25 12:20:00,195.59,195.85,195.52,195.85,7587.0,186.1962,186.4437,186.1296,186.4437,7587.0
2024-03-25 12:30:00,195.86,195.9,195.74,195.89,23850.0,186.4533,186.4913,186.339,186.4818,23850.0
2024-03-25 12:40:00,195.89,196.22,195.72,196.0,36994.0,186.4818,186.796,186.32,186.5865,36994.0
2024-03-25 12:50:00,195.98,196.02,195.84,195.97,21708.0,186.5675,186.6056,186.4342,186.558,21708.0
2024-03-25 13:00:00,195.94,195.97,195.65,195.84,12854.0,186.5294,186.558,186.2533,186.4342,12854.0
2024-03-25 13:10:00,195.82,195.91,195.7,195.71,15503.0,186.4152,186.5009,186.3009,186.3105,15503.0
2024-03-25 13:20:00,195.73,195.82,195.71,195.8,11179.0,186.3295,186.4152,186.3105,186.3961,11179.0
2024-03-25 13:30:00,195.76,196.03,195.74,196.0,27766.0,186.3581,186.6151,186.339,186.5865,27766.0
2024-03-25 13:40:00,196.0,196.14,195.95,196.0,22814.0,186.5865,186.7198,186.5389,186.5865,22814.0
2024-03-25 13:50:00,195.99,196.01,195.77,195.77,18075.0,186.577,186.5961,186.3676,186.3676,18075.0
2024-03-25 14:00:00,195.77,195.87,195.4,195.49,10983.0,186.3676,186.4628,186.0154,186.101,10983.0
2024-03-25 14:10:00,195.45,195.61,195.32,195.43,13021.0,186.0629,186.2153,185.9392,186.0439,13021.0
2024-03-25 14:20:00,195.45,195.51,195.28,195.28,6178.0,186.0629,186.1201,185.9011,185.9011,6178.0
2024-03-25 14:30:00,195.28,195.47,195.16,195.29,16076.0,185.9011,186.082,185.7869,185.9106,16076.0
2024-03-25 14:40:00,195.31,195.31,194.82,195.03,15738.0,185.9297,185.9297,185.4632,185.6631,15738.0
2024-03-25 14:50:00,195.03,195.03,194.81,194.86,40602.0,185.6631,185.6631,185.4537,185.5013,40602.0
2024-03-25 15:00:00,194.89,194.97,194.68,194.74,60397.0,185.5298,185.606,185.3299,185.387,60397.0
2024-03-25 15:10:00,194.7,195.44,194.66,195.26,24767.0,185.349,186.0534,185.3109,185.8821,24767.0
2024-03-25 15:20:00,195.27,195.52,195.15,195.28,16044.0,185.8916,186.1296,185.7774,185.9011,16044.0
2024-03-25 15:30:00,195.37,195.41,195.15,195.24,39126.0,185.9868,186.0249,185.7774,185.863,39126.0
2024-03-25 15:40:00,195.24,195.6,195.2,195.5,91914.0,185.863,186.2057,185.825,186.1105,91914.0
2024-03-25 15:50:00,195.48,195.71,195.17,195.54,184397.0,186.0915,186.3105,185.7964,186.1486,184397.0
2024-03-26 09:30:00,195.26,195.3,194.27,194.69,67005.0,185.8821,185.9202,184.9396,185.3395,67005.0
2024-03-26 09:40:00,194.75,194.99,194.48,194.74,20070.0,185.3966,185.625,185.1395,185.387,20070.0
2024-03-26 09:50:00,194.78,194.99,194.44,194.44,21146.0,185.4251,185.625,185.1015,185.1015,21146.0
2024-03-26 10:00:00,194.49,194.77,194.2,194.29,28754.0,185.1491,185.4156,184.873,184.9587,28754.0
2024-03-26 10:10:00,194.2,194.38,193.9,194.21,16649.0,184.873,185.0443,184.5874,184.8825,16649.0
2024-03-26 10:20:00,194.2,194.5,194.02,194.44,19409.0,184.873,185.1586,184.7016,185.1015,19409.0
2024-03-26 10:30:00,194.42,194.87,194.36,194.87,25794.0,185.0824,185.5108,185.0253,185.5108,25794.0
2024-03-26 10:40:00,194.84,195.07,194.76,194.88,11381.0,185.4822,185.7012,185.4061,185.5203,11381.0
2024-03-26 10:50:00,194.94,195.2,194.63,194.77,13579.0,185.5774,185.825,185.2823,185.4156,13579.0
2024-03-26 11:00:00,194.86,195.03,194.79,195.0,9095.0,185.5013,185.6631,185.4346,185.6346,9095.0
2024-03-26 11:10:00,195.0,195.04,194.27,194.27,14122.0,185.6346,185.6726,184.9396,184.9396,14122.0
2024-03-26 11:20:00,194.35,194.78,194.3,194.57,18171.0,185.0158,185.4251,184.9682,185.2252,18171.0
2024-03-26 11:30:00,194.58,194.74,194.44,194.6,14006.0,185.2347,185.387,185.1015,185.2538,14006.0
2024-03-26 11:40:00,194.59,194.71,194.56,194.71,8085.0,185.2443,185.3585,185.2157,185.3585,8085.0
2024-03-26 11:50:00,194.72,194.74,194.51,194.56,12181.0,185.368,185.387,185.1681,185.2157,12181.0
2024-03-26 12:00:00,194.59,194.65,194.48,194.65,9435.0,185.2443,185.3014,185.1395,185.3014,9435.0
2024-03-26 12:10:00,194.62,195.3,194.55,195.19,39804.0,185.2728,185.9202,185.2062,185.8154,39804.0
2024-03-26 12:20:00,195.2,195.43,194.86,195.06,37552.0,185.825,186.0439,185.5013,185.6917,37552.0
2024-03-26 12:30:00,195.06,195.22,194.93,195.22,14775.0,185.6917,185.844,185.5679,185.844,14775.0
2024-03-26 12:40:00,195.18,195.27,195.05,195.21,13016.0,185.8059,185.8916,185.6822,185.8345,13016.0
2024-03-26 12:50:00,195.22,195.42,195.07,195.25,18814.0,185.844,186.0344,185.7012,185.8726,18814.0
2024-03-26 13:00:00,195.25,195.47,195.15,195.24,41329.0,185.8726,186.082,185.7774,185.863,41329.0
2024-03-26 13:10:00,195.18,195.33,195.04,195.2,11320.0,185.8059,185.9487,185.6726,185.825,11320.0
2024-03-26 13:20:00,195.16,195.28,195.11,195.18,9248.0,185.7869,185.9011,185.7393,185.8059,9248.0
2024-03-26 13:30:00,195.13,195.16,195.0,195.03,15201.0,185.7583,185.7869,185.6346,185.6631,15201.0
2024-03-26 13:40:00,195.1,195.11,194.8,194.95,10198.0,185.7298,185.7393,185.4442,185.587,10198.0
2024-03-26 13:50:00,194.95,195.22,194.86,195.19,15665.0,185.587,185.844,185.5013,185.8154,15665.0
2024-03-26 14:00:00,195.18,195.35,195.17,195.23,7927.0,185.8059,185.9678,185.7964,185.8535,7927.0
2024-03-26 14:10:00,195.2,195.43,195.16,195.29,13430.0,185.825,186.0439,185.7869,185.9106,13430.0
2024-03-26 14:20:00,195.27,195.27,195.12,195.14,12562.0,185.8916,185.8916,185.7488,185.7678,12562.0
2024-03-26 14:30:00,195.14,195.25,195.0,195.02,26898.0,185.7678,185.8726,185.6346,185.6536,26898.0
2024-03-26 14:40:00,195.01,195.13,194.92,195.07,26814.0,185.6441,185.7583,185.5584,185.7012,26814.0
2024-03-26 14:50:00,195.06,195.14,195.02,195.13,16529.0,185.6917,185.7678,185.6536,185.7583,16529.0
2024-03-26 15:00:00,195.13,195.18,195.0,195.17,46781.0,185.7583,185.8059,185.6346,185.7964,46781.0
2024-03-26 15:10:00,195.17,195.47,195.12,195.26,47881.0,185.7964,186.082,185.7488,185.8821,47881.0
2024-03-26 15:20:00,195.27,195.36,195.14,195.2,23720.0,185.8916,185.9773,185.7678,185.825,23720.0
2024-03-26 15:30:00,195.17,195.17,194.91,194.96,31273.0,185.7964,185.7964,185.5489,185.5965,31273.0
2024-03-26 15:40:00,194.96,195.08,194.66,194.67,32880.0,185.5965,185.7107,185.3109,185.3204,32880.0
2024-03-26 15:50:00,194.68,194.81,194.05,194.09,105293.0,185.3299,185.4537,184.7302,184.7683,105293.0
2024-03-27 09:30:00,195.65,196.01,194.02,195.34,62886.0,186.2533,186.5961,184.7016,185.9582,62886.0
2024-03-27 09:40:00,195.25,195.53,195.0,195.26,11138.0,185.8726,186.1391,185.6346,185.8821,11138.0
2024-03-27 09:50:00,195.07,195.47,195.03,195.06,36485.0,185.7012,186.082,185.6631,185.6917,36485.0
2024-03-27 10:00:00,195.06,196.27,194.97,195.94,30729.0,185.6917,186.8436,185.606,186.5294,30729.0
2024-03-27 10:10:00,196.02,196.85,196.01,196.75,22987.0,186.6056,187.3957,186.5961,187.3005,22987.0
2024-03-27 10:20:00,196.74,197.08,196.25,197.08,29143.0,187.291,187.6147,186.8245,187.6147,29143.0
2024-03-27 10:30:00,197.1,197.75,196.99,196.99,33941.0,187.6337,188.2525,187.529,187.529,33941.0
2024-03-27 10:40:00,197.07,197.22,196.74,197.08,15470.0,187.6051,187.7479,187.291,187.6147,15470.0
2024-03-27 10:50:00,197.09,197.34,196.66,197.03,16595.0,187.6242,187.8622,187.2148,187.5671,16595.0
2024-03-27 11:00:00,197.0,197.15,196.79,196.9,17726.0,187.5385,187.6813,187.3386,187.4433,17726.0
2024-03-27 11:10:00,196.9,197.12,196.8,197.11,11623.0,187.4433,187.6527,187.3481,187.6432,11623.0
2024-03-27 11:20:00,197.15,197.56,197.08,197.56,40935.0,187.6813,188.0716,187.6147,188.0716,40935.0
2024-03-27 11:30:00,197.49,197.63,196.96,197.06,7024.0,188.005,188.1382,187.5004,187.5956,7024.0
2024-03-27 11:40:00,196.93,196.95,196.59,196.63,27865.0,187.4719,187.4909,187.1482,187.1863,27865.0
2024-03-27 11:50:00,196.7,196.91,196.69,196.69,11844.0,187.2529,187.4528,187.2434,187.2434,11844.0
2024-03-27 12:00:00,196.75,196.78,196.36,196.42,8896.0,187.3005,187.3291,186.9292,186.9864,8896.0
2024-03-27 12:10:00,196.43,196.53,196.3,196.53,8170.0,186.9959,187.0911,186.8721,187.0911,8170.0
2024-03-27 12:20:00,196.58,196.74,196.46,196.57,3669.0,187.1387,187.291,187.0244,187.1292,3669.0
2024-03-27 12:30:00,196.64,196.88,196.64,196.77,14400.0,187.1958,187.4243,187.1958,187.3196,14400.0
2024-03-27 12:40:00,196.78,196.79,196.39,196.39,6465.0,187.3291,187.3386,186.9578,186.9578,6465.0
2024-03-27 12:50:00,196.43,196.63,196.42,196.53,8422.0,186.9959,187.1863,186.9864,187.0911,8422.0
2024-03-27 13:00:00,196.49,196.78,196.49,196.61,9508.0,187.053,187.3291,187.053,187.1672,9508.0
2024-03-27 13:10:00,196.53,196.78,196.47,196.62,8189.0,187.0911,187.3291,187.034,187.1768,8189.0
2024-03-27 13:20:00,196.68,196.74,196.54,196.69,16998.0,187.2339,187.291,187.1006,187.2434,16998.0
2024-03-27 13:30:00,196.63,196.82,196.49,196.79,46423.0,187.1863,187.3672,187.053,187.3386,46423.0
2024-03-27 13:40:00,196.79,196.93,196.52,196.56,19203.0,187.3386,187.4719,187.0816,187.1196,19203.0
2024-03-27 13:50:00,196.55,196.55,196.06,196.23,6908.0,187.1101,187.1101,186.6437,186.8055,6908.0
2024-03-27 14:00:00,196.25,196.27,196.0,196.27,14857.0,186.8245,186.8436,186.5865,186.8436,14857.0
2024-03-27 14:10:00,196.28,196.49,196.19,196.46,24281.0,186.8531,187.053,186.7674,187.0244,24281.0
2024-03-27 14:20:00,196.43,196.54,196.11,196.17,42516.0,186.9959,187.1006,186.6913,186.7484,42516.0
2024-03-27 14:30:00,196.21,196.38,195.88,196.3,54693.0,186.7864,186.9483,186.4723,186.8721,54693.0
2024-03-27 14:40:00,196.32,196.32,195.88,195.93,27740.0,186.8912,186.8912,186.4723,186.5199,27740.0
2024-03-27 14:50:00,195.9,196.09,195.72,195.87,25253.0,186.4913,186.6722,186.32,186.4628,25253.0
2024-03-27 15:00:00,195.88,196.31,195.61,196.26,20888.0,186.4723,186.8816,186.2153,186.834,20888.0
2024-03-27 15:10:00,196.23,196.55,196.11,196.53,20723.0,186.8055,187.1101,186.6913,187.0911,20723.0
2024-03-27 15:20:00,196.49,197.0,196.44,196.92,24895.0,187.053,187.5385,187.0054,187.4623,24895.0
2024-03-27 15:30:00,196.98,197.25,196.76,196.93,29321.0,187.5195,187.7765,187.31,187.4719,29321.0
2024-03-27 15:40:00,196.95,197.02,196.56,196.59,49955.0,187.4909,187.5575,187.1196,187.1482,49955.0
2024-03-27 15:50:00,196.65,197.45,196.58,197.39,296354.0,187.2053,187.9669,187.1387,187.9098,296354.0
2024-03-28 09:30:00,198.37,198.37,197.19,197.66,31727.0,188.8427,188.8427,187.7194,188.1668,31727.0
2024-03-28 09:40:00,197.51,197.92,197.35,197.56,27478.0,188.024,188.4143,187.8717,188.0716,27478.0
2024-03-28 09:50:00,197.62,197.62,196.9,197.11,33558.0,188.1287,188.1287,187.4433,187.6432,33558.0
2024-03-28 10:00:00,197.26,197.65,197.11,197.32,15883.0,187.786,188.1573,187.6432,187.8431,15883.0
2024-03-28 10:10:00,197.24,197.64,197.05,197.05,14241.0,187.767,188.1478,187.5861,187.5861,14241.0
2024-03-28 10:20:00,197.13,197.67,197.13,197.66,16165.0,187.6623,188.1763,187.6623,188.1668,16165.0
2024-03-28 10:30:00,197.72,197.75,197.17,197.29,15992.0,188.2239,188.2525,187.7003,187.8146,15992.0
2024-03-28 10:40:00,197.29,197.29,196.89,196.9,10445.0,187.8146,187.8146,187.4338,187.4433,10445.0
2024-03-28 10:50:00,196.97,196.97,196.51,196.7,11506.0,187.5099,187.5099,187.072,187.2529,11506.0
2024-03-28 11:00:00,196.71,196.91,196.43,196.44,16576.0,187.2624,187.4528,186.9959,187.0054,16576.0
2024-03-28 11:10:00,196.51,196.73,196.47,196.64,16026.0,187.072,187.2815,187.034,187.1958,16026.0
2024-03-28 11:20:00,196.66,197.13,196.61,197.0,22719.0,187.2148,187.6623,187.1672,187.5385,22719.0
2024-03-28 11:30:00,196.98,197.56,196.96,197.52,19445.0,187.5195,188.0716,187.5004,188.0335,19445.0
2024-03-28 11:40:00,197.54,198.0,197.5,197.5,23547.0,188.0526,188.4905,188.0145,188.0145,23547.0
2024-03-28 11:50:00,197.51,197.79,197.32,197.4,18930.0,188.024,188.2906,187.8431,187.9193,18930.0
2024-03-28 12:00:00,197.43,197.5,197.17,197.25,21564.0,187.9479,188.0145,187.7003,187.7765,21564.0
2024-03-28 12:10:00,197.18,197.18,196.37,196.53,18271.0,187.7099,187.7099,186.9388,187.0911,18271.0
2024-03-28 12:20:00,196.49,196.74,196.36,196.73,13017.0,187.053,187.291,186.9292,187.2815,13017.0
2024-03-28 12:30:00,196.66,197.0,196.51,196.84,15404.0,187.2148,187.5385,187.072,187.3862,15404.0
2024-03-28 12:40:00,196.78,196.78,196.29,196.42,40315.0,187.3291,187.3291,186.8626,186.9864,40315.0
2024-03-28 12:50:00,196.41,196.62,196.17,196.34,14806.0,186.9768,187.1768,186.7484,186.9102,14806.0
2024-03-28 13:00:00,196.33,196.82,196.22,196.82,11592.0,186.9007,187.3672,186.796,187.3672,11592.0
2024-03-28 13:10:00,196.83,197.09,196.75,196.82,12132.0,187.3767,187.6242,187.3005,187.3672,12132.0
2024-03-28 13:20:00,196.84,196.84,196.39,196.5,10186.0,187.3862,187.3862,186.9578,187.0625,10186.0
2024-03-28 13:30:00,196.45,196.53,196.13,196.27,7733.0,187.0149,187.0911,186.7103,186.8436,7733.0
2024-03-28 13:40:00,196.27,196.31,196.0,196.31,13887.0,186.8436,186.8816,186.5865,186.8816,13887.0
2024-03-28 13:50:00,196.3,196.34,196.06,196.34,13145.0,186.8721,186.9102,186.6437,186.9102,13145.0
2024-03-28 14:00:00,196.3,196.6,196.28,196.44,8323.0,186.8721,187.1577,186.8531,187.0054,8323.0
2024-03-28 14:10:00,196.43,196.72,196.42,196.59,25969.0,186.9959,187.272,186.9864,187.1482,25969.0
2024-03-28 14:20:00,196.62,197.21,196.58,197.11,20116.0,187.1768,187.7384,187.1387,187.6432,20116.0
2024-03-28 14:30:00,197.09,197.56,197.0,197.13,29926.0,187.6242,188.0716,187.5385,187.6623,29926.0
2024-03-28 14:40:00,197.1,197.1,196.62,196.81,38466.0,187.6337,187.6337,187.1768,187.3576,38466.0
2024-03-28 14:50:00,196.81,197.23,196.8,197.2,15540.0,187.3576,187.7575,187.3481,187.7289,15540.0
2024-03-28 15:00:00,197.25,197.57,196.9,197.28,19689.0,187.7765,188.0811,187.4433,187.8051,19689.0
2024-03-28 15:10:00,197.28,197.58,197.24,197.37,27306.0,187.8051,188.0907,187.767,187.8907,27306.0
2024-03-28 15:20:00,197.38,197.72,197.06,197.53,74154.0,187.9003,188.2239,187.5956,188.0431,74154.0
2024-03-28 15:30:00,197.53,197.59,196.79,196.92,49059.0,188.0431,188.1002,187.3386,187.4623,49059.0
2024-03-28 15:40:00,196.92,197.32,196.8,197.29,79819.0,187.4623,187.8431,187.3481,187.8146,79819.0
2024-03-28 15:50:00,197.28,197.78,197.11,197.55,193283.0,187.8051,188.281,187.6432,188.0621,193283.0
2024-04-01 09:30:00,196.55,196.58,195.28,195.61,74080.0,187.1101,187.1387,185.9011,186.2153,74080.0
2024-04-01 09:40:00,195.49,195.63,194.5,195.0,24569.0,186.101,186.2343,185.1586,185.6346,24569.0
2024-04-01 09:50:00,195.14,195.21,194.61,195.21,24328.0,185.7678,185.8345,185.2633,185.8345,24328.0
2024-04-01 10:00:00,195.0,195.21,193.58,193.58,19222.0,185.6346,185.8345,184.2828,184.2828,19222.0
2024-04-01 10:10:00,193.5,193.87,193.27,193.78,31531.0,184.2066,184.5588,183.9877,184.4732,31531.0
2024-04-01 10:20:00,193.67,193.77,193.03,193.23,16661.0,184.3684,184.4636,183.7592,183.9496,16661.0
2024-04-01 10:30:00,193.23,193.45,192.91,193.45,22174.0,183.9496,184.159,183.6449,184.159,22174.0
2024-04-01 10:40:00,193.48,193.81,193.32,193.81,19841.0,184.1876,184.5017,184.0352,184.5017,19841.0
2024-04-01 10:50:00,193.83,194.14,193.78,193.84,15890.0,184.5208,184.8159,184.4732,184.5303,15890.0
2024-04-01 11:00:00,193.83,194.02,193.58,193.64,15601.0,184.5208,184.7016,184.2828,184.3399,15601.0
2024-04-01 11:10:00,193.68,193.85,193.62,193.64,13877.0,184.378,184.5398,184.3208,184.3399,13877.0
2024-04-01 11:20:00,193.63,193.69,193.24,193.31,26284.0,184.3304,184.3875,183.9591,184.0257,26284.0
2024-04-01 11:30:00,193.36,193.5,193.0,193.21,24968.0,184.0733,184.2066,183.7306,183.9305,24968.0
2024-04-01 11:40:00,193.19,193.34,193.02,193.34,14020.0,183.9115,184.0543,183.7497,184.0543,14020.0
2024-04-01 11:50:00,193.31,193.78,193.31,193.75,16061.0,184.0257,184.4732,184.0257,184.4446,16061.0
2024-04-01 12:00:00,193.71,193.71,193.45,193.48,7290.0,184.4065,184.4065,184.159,184.1876,7290.0
2024-04-01 12:10:00,193.5,193.7,193.43,193.62,6608.0,184.2066,184.397,184.14,184.3208,6608.0
2024-04-01 12:20:00,193.61,193.78,193.56,193.64,9581.0,184.3113,184.4732,184.2637,184.3399,9581.0
2024-04-01 12:30:00,193.57,193.68,193.4,193.55,8401.0,184.2732,184.378,184.1114,184.2542,8401.0
2024-04-01 12:40:00,193.56,193.91,193.53,193.81,14910.0,184.2637,184.5969,184.2352,184.5017,14910.0
2024-04-01 12:50:00,193.79,194.05,193.79,194.0,17394.0,184.4827,184.7302,184.4827,184.6826,17394.0
2024-04-01 13:00:00,193.94,193.94,193.46,193.46,12102.0,184.6255,184.6255,184.1685,184.1685,12102.0
2024-04-01 13:10:00,193.44,193.59,192.28,192.28,43379.0,184.1495,184.2923,183.0452,183.0452,43379.0
2024-04-01 13:20:00,192.2,192.53,192.18,192.37,31299.0,182.969,183.2832,182.95,183.1309,31299.0
2024-04-01 13:30:00,192.35,192.59,192.22,192.37,30109.0,183.1118,183.3403,182.9881,183.1309,30109.0
2024-04-01 13:40:00,192.35,192.68,192.32,192.44,19801.0,183.1118,183.426,183.0833,183.1975,19801.0
2024-04-01 13:50:00,192.44,192.76,192.34,192.71,23232.0,183.1975,183.5021,183.1023,183.4545,23232.0
2024-04-01 14:00:00,192.72,193.04,192.58,192.98,23021.0,183.4641,183.7687,183.3308,183.7116,23021.0
2024-04-01 14:10:00,192.92,193.0,192.5,192.58,31462.0,183.6545,183.7306,183.2546,183.3308,31462.0
2024-04-01 14:20:00,192.62,192.82,192.57,192.66,19144.0,183.3689,183.5593,183.3213,183.4069,19144.0
2024-04-01 14:30:00,192.68,192.85,192.68,192.76,20994.0,183.426,183.5878,183.426,183.5021,20994.0
2024-04-01 14:40:00,192.77,193.16,192.73,193.14,19376.0,183.5117,183.8829,183.4736,183.8639,19376.0
2024-04-01 14:50:00,193.14,193.15,192.83,192.97,15915.0,183.8639,183.8734,183.5688,183.7021,15915.0
2024-04-01 15:00:00,192.99,193.2,192.79,193.04,117790.0,183.7211,183.921,183.5307,183.7687,117790.0
2024-04-01 15:10:00,193.03,193.2,192.97,192.99,19270.0,183.7592,183.921,183.7021,183.7211,19270.0
2024-04-01 15:20:00,193.01,193.24,192.93,193.19,17513.0,183.7401,183.9591,183.664,183.9115,17513.0
2024-04-01 15:30:00,193.12,193.13,192.88,192.91,39789.0,183.8449,183.8544,183.6164,183.6449,39789.0
2024-04-01 15:40:00,192.92,193.23,192.38,192.42,50585.0,183.6545,183.9496,183.1404,183.1785,50585.0
2024-04-01 15:50:00,192.44,193.05,192.43,193.01,190205.0,183.1975,183.7782,183.188,183.7401,190205.0
2024-04-02 09:30:00,191.83,191.92,191.34,191.91,31554.0,182.6168,182.7025,182.1503,182.693,31554.0
2024-04-02 09:40:00,192.01,193.17,192.01,192.73,34356.0,182.7882,183.8925,182.7882,183.4736,34356.0
2024-04-02 09:50:00,192.69,192.73,192.14,192.26,26174.0,183.4355,183.4736,182.9119,183.0262,26174.0
2024-04-02 10:00:00,192.36,192.36,191.52,191.57,41230.0,183.1214,183.1214,182.3217,182.3693,41230.0
2024-04-02 10:10:00,191.6,191.99,191.56,191.72,34164.0,182.3979,182.7691,182.3598,182.5121,34164.0
2024-04-02 10:20:00,191.81,192.15,191.81,191.86,42989.0,182.5978,182.9214,182.5978,182.6454,42989.0
2024-04-02 10:30:00,191.85,192.41,191.78,192.31,20738.0,182.6359,183.169,182.5692,183.0738,20738.0
2024-04-02 10:40:00,192.31,192.33,192.0,192.07,10456.0,183.0738,183.0928,182.7786,182.8453,10456.0
2024-04-02 10:50:00,192.08,192.71,192.05,192.71,34450.0,182.8548,183.4545,182.8262,183.4545,34450.0
2024-04-02 11:00:00,192.7,193.15,192.69,193.13,33246.0,183.445,183.8734,183.4355,183.8544,33246.0
2024-04-02 11:10:00,193.09,193.4,193.03,193.15,9877.0,183.8163,184.1114,183.7592,183.8734,9877.0
2024-04-02 11:20:00,193.19,193.48,193.19,193.41,30157.0,183.9115,184.1876,183.9115,184.1209,30157.0
2024-04-02 11:30:00,193.42,193.83,193.42,193.57,21369.0,184.1304,184.5208,184.1304,184.2732,21369.0
2024-04-02 11:40:00,193.62,193.69,192.69,192.7,14394.0,184.3208,184.3875,183.4355,183.445,14394.0
2024-04-02 11:50:00,192.64,192.76,192.45,192.59,25791.0,183.3879,183.5021,183.207,183.3403,25791.0
2024-04-02 12:00:00,192.67,192.98,192.59,192.83,12803.0,183.4165,183.7116,183.3403,183.5688,12803.0
2024-04-02 12:10:00,192.84,193.12,192.76,193.12,29351.0,183.5783,183.8449,183.5021,183.8449,29351.0
2024-04-02 12:20:00,193.12,193.15,192.88,192.97,8978.0,183.8449,183.8734,183.6164,183.7021,8978.0
2024-04-02 12:30:00,192.97,192.97,192.39,192.42,11001.0,183.7021,183.7021,183.1499,183.1785,11001.0
2024-04-02 12:40:00,192.37,192.41,192.05,192.23,23088.0,183.1309,183.169,182.8262,182.9976,23088.0
2024-04-02 12:50:00,192.27,192.49,191.84,192.04,63018.0,183.0357,183.2451,182.6263,182.8167,63018.0
2024-04-02 13:00:00,192.12,192.35,192.12,192.35,32131.0,182.8929,183.1118,182.8929,183.1118,32131.0
2024-04-02 13:10:00,192.35,192.35,192.22,192.3,30458.0,183.1118,183.1118,182.9881,183.0642,30458.0
2024-04-02 13:20:00,192.34,192.4,192.22,192.25,14133.0,183.1023,183.1594,182.9881,183.0166,14133.0
2024-04-02 13:30:00,192.25,192.46,192.22,192.38,6582.0,183.0166,183.2166,182.9881,183.1404,6582.0
2024-04-02 13:40:00,192.35,192.52,192.17,192.4,14864.0,183.1118,183.2737,182.9405,183.1594,14864.0
2024-04-02 13:50:00,192.43,192.47,192.35,192.45,17698.0,183.188,183.2261,183.1118,183.207,17698.0
2024-04-02 14:00:00,192.51,192.51,192.35,192.46,10555.0,183.2642,183.2642,183.1118,183.2166,10555.0
2024-04-02 14:10:00,192.46,192.62,192.44,192.5,31139.0,183.2166,183.3689,183.1975,183.2546,31139.0
2024-04-02 14:20:00,192.49,192.55,192.08,192.08,27379.0,183.2451,183.3022,182.8548,182.8548,27379.0
2024-04-02 14:30:00,192.09,192.4,191.76,191.76,87515.0,182.8643,183.1594,182.5502,182.5502,87515.0
2024-04-02 14:40:00,191.8,192.29,191.79,192.16,40135.0,182.5883,183.0547,182.5787,182.931,40135.0
2024-04-02 14:50:00,192.14,192.23,191.71,191.72,11971.0,182.9119,182.9976,182.5026,182.5121,11971.0
2024-04-02 15:00:00,191.67,192.13,191.63,192.05,25093.0,182.4645,182.9024,182.4264,182.8262,25093.0
2024-04-02 15:10:00,192.02,192.32,191.97,192.32,27509.0,182.7977,183.0833,182.7501,183.0833,27509.0
2024-04-02 15:20:00,192.32,192.44,192.31,192.37,15148.0,183.0833,183.1975,183.0738,183.1309,15148.0
2024-04-02 15:30:00,192.38,192.42,192.06,192.09,63053.0,183.1404,183.1785,182.8358,182.8643,63053.0
2024-04-02 15:40:00,192.08,192.32,191.95,192.27,59438.0,182.8548,183.0833,182.731,183.0357,59438.0
2024-04-02 15:50:00,192.25,192.51,191.97,192.22,200196.0,183.0166,183.2642,182.7501,182.9881,200196.0
2024-04-03 09:30:00,191.37,191.63,190.51,190.8,56245.0,182.1789,182.4264,181.3602,181.6363,56245.0
2024-04-03 09:40:00,190.79,191.02,190.71,190.92,43671.0,181.6268,181.8457,181.5506,181.7505,43671.0
2024-04-03 09:50:00,190.92,191.03,190.18,190.75,28696.0,181.7505,181.8552,181.0461,181.5887,28696.0
2024-04-03 10:00:00,190.78,192.05,190.78,191.86,43210.0,181.6172,182.8262,181.6172,182.6454,43210.0
2024-04-03 10:10:00,191.86,192.75,191.75,192.24,25055.0,182.6454,183.4926,182.5407,183.0071,25055.0
2024-04-03 10:20:00,192.3,192.44,191.96,191.96,37822.0,183.0642,183.1975,182.7406,182.7406,37822.0
2024-04-03 10:30:00,192.0,192.11,191.27,191.62,48111.0,182.7786,182.8834,182.0837,182.4169,48111.0
2024-04-03 10:40:00,191.64,191.79,191.43,191.67,13935.0,182.4359,182.5787,182.236,182.4645,13935.0
2024-04-03 10:50:00,191.62,191.76,191.42,191.53,16735.0,182.4169,182.5502,182.2265,182.3312,16735.0
2024-04-03 11:00:00,191.53,191.58,191.33,191.34,29914.0,182.3312,182.3788,182.1408,182.1503,29914.0
2024-04-03 11:10:00,191.39,191.43,190.82,191.07,19717.0,182.1979,182.236,181.6553,181.8933,19717.0
2024-04-03 11:20:00,191.15,191.24,190.79,190.9,27578.0,181.9695,182.0551,181.6268,181.7315,27578.0
2024-04-03 11:30:00,190.83,190.91,190.59,190.91,10341.0,181.6648,181.741,181.4364,181.741,10341.0
2024-04-03 11:40:00,190.92,190.92,190.61,190.69,12870.0,181.7505,181.7505,181.4554,181.5316,12870.0
2024-04-03 11:50:00,190.66,190.78,190.54,190.7,22617.0,181.503,181.6172,181.3888,181.5411,22617.0
2024-04-03 12:00:00,190.63,190.84,190.62,190.77,7083.0,181.4744,181.6744,181.4649,181.6077,7083.0
2024-04-03 12:10:00,190.82,190.94,190.47,190.87,13461.0,181.6553,181.7696,181.3221,181.7029,13461.0
2024-04-03 12:20:00,190.83,191.21,190.77,191.14,14203.0,181.6648,182.0266,181.6077,181.9599,14203.0
2024-04-03 12:30:00,191.15,191.22,190.57,190.79,15148.0,181.9695,182.0361,181.4173,181.6268,15148.0
2024-04-03 12:40:00,190.78,191.47,190.78,191.43,22713.0,181.6172,182.2741,181.6172,182.236,22713.0
2024-04-03 12:50:00,191.36,191.83,191.3,191.3,30772.0,182.1694,182.6168,182.1123,182.1123,30772.0
2024-04-03 13:00:00,191.35,191.54,191.26,191.52,8347.0,182.1599,182.3407,182.0742,182.3217,8347.0
2024-04-03 13:10:00,191.47,191.59,191.23,191.43,16153.0,182.2741,182.3883,182.0456,182.236,16153.0
2024-04-03 13:20:00,191.4,191.63,191.34,191.39,12614.0,182.2075,182.4264,182.1503,182.1979,12614.0
2024-04-03 13:30:00,191.36,191.65,191.19,191.42,245530.0,182.1694,182.4455,182.0075,182.2265,245530.0
2024-04-03 13:40:00,191.42,192.0,191.42,191.89,15043.0,182.2265,182.7786,182.2265,182.6739,15043.0
2024-04-03 13:50:00,191.98,192.14,191.9,192.05,28853.0,182.7596,182.9119,182.6834,182.8262,28853.0
2024-04-03 14:00:00,192.04,192.07,191.87,192.03,49806.0,182.8167,182.8453,182.6549,182.8072,49806.0
2024-04-03 14:10:00,192.04,192.28,191.99,192.17,51505.0,182.8167,183.0452,182.7691,182.9405,51505.0
2024-04-03 14:20:00,192.16,192.23,192.0,192.13,21946.0,182.931,182.9976,182.7786,182.9024,21946.0
2024-04-03 14:30:00,192.16,192.31,192.04,192.31,21057.0,182.931,183.0738,182.8167,183.0738,21057.0
2024-04-03 14:40:00,192.26,192.46,192.2,192.42,27331.0,183.0262,183.2166,182.969,183.1785,27331.0
2024-04-03 14:50:00,192.41,192.53,192.24,192.49,10455.0,183.169,183.2832,183.0071,183.2451,10455.0
2024-04-03 15:00:00,192.45,192.86,192.44,192.66,21928.0,183.207,183.5973,183.1975,183.4069,21928.0
2024-04-03 15:10:00,192.65,192.67,192.07,192.25,85175.0,183.3974,183.4165,182.8453,183.0166,85175.0
2024-04-03 15:20:00,192.22,192.31,192.1,192.19,23529.0,182.9881,183.0738,182.8738,182.9595,23529.0
2024-04-03 15:30:00,192.21,192.94,192.16,192.85,27711.0,182.9786,183.6735,182.931,183.5878,27711.0
2024-04-03 15:40:00,192.86,193.22,192.65,193.21,26574.0,183.5973,183.9401,183.3974,183.9305,26574.0
2024-04-03 15:50:00,193.2,193.25,192.27,192.31,159381.0,183.921,183.9686,183.0357,183.0738,159381.0
2024-04-04 09:30:00,194.09,194.58,193.85,194.25,40394.0,184.7683,185.2347,184.5398,184.9206,40394.0
2024-04-04 09:40:00,194.22,194.28,193.89,194.2,27069.0,184.892,184.9491,184.5779,184.873,27069.0
2024-04-04 09:50:00,194.3,194.51,194.05,194.38,33744.0,184.9682,185.1681,184.7302,185.0443,33744.0
2024-04-04 10:00:00,194.51,194.73,194.19,194.72,19925.0,185.1681,185.3775,184.8635,185.368,19925.0
2024-04-04 10:10:00,194.67,194.8,194.19,194.19,19318.0,185.3204,185.4442,184.8635,184.8635,19318.0
2024-04-04 10:20:00,194.13,194.13,193.88,194.02,12414.0,184.8063,184.8063,184.5684,184.7016,12414.0
2024-04-04 10:30:00,194.0,194.08,193.42,193.42,11754.0,184.6826,184.7587,184.1304,184.1304,11754.0
2024-04-04 10:40:00,193.44,193.81,193.44,193.69,13952.0,184.1495,184.5017,184.1495,184.3875,13952.0
2024-04-04 10:50:00,193.74,193.87,193.63,193.67,19654.0,184.4351,184.5588,184.3304,184.3684,19654.0
2024-04-04 11:00:00,193.69,193.72,192.92,193.07,29492.0,184.3875,184.416,183.6545,183.7973,29492.0
2024-04-04 11:10:00,193.05,193.2,192.92,192.95,30042.0,183.7782,183.921,183.6545,183.683,30042.0
2024-04-04 11:20:00,192.97,193.15,192.95,193.01,32176.0,183.7021,183.8734,183.683,183.7401,32176.0
2024-04-04 11:30:00,193.02,193.3,193.0,193.06,10611.0,183.7497,184.0162,183.7306,183.7877,10611.0
2024-04-04 11:40:00,193.14,193.34,193.06,193.28,14319.0,183.8639,184.0543,183.7877,183.9972,14319.0
2024-04-04 11:50:00,193.3,193.43,193.16,193.36,9996.0,184.0162,184.14,183.8829,184.0733,9996.0
2024-04-04 12:00:00,193.35,193.38,193.14,193.34,8041.0,184.0638,184.0924,183.8639,184.0543,8041.0
2024-04-04 12:10:00,193.35,193.51,193.22,193.24,14205.0,184.0638,184.2161,183.9401,183.9591,14205.0
2024-04-04 12:20:00,193.24,193.28,192.85,192.96,18778.0,183.9591,183.9972,183.5878,183.6925,18778.0
2024-04-04 12:30:00,192.94,193.0,192.65,192.76,20064.0,183.6735,183.7306,183.3974,183.5021,20064.0
2024-04-04 12:40:00,192.79,192.91,192.12,192.25,37684.0,183.5307,183.6449,182.8929,183.0166,37684.0
2024-04-04 12:50:00,192.24,192.45,191.95,192.3,18126.0,183.0071,183.207,182.731,183.0642,18126.0
2024-04-04 13:00:00,192.27,192.47,192.26,192.34,35415.0,183.0357,183.2261,183.0262,183.1023,35415.0
2024-04-04 13:10:00,192.38,192.41,192.26,192.41,9345.0,183.1404,183.169,183.0262,183.169,9345.0
2024-04-04 13:20:00,192.45,192.5,192.37,192.42,12654.0,183.207,183.2546,183.1309,183.1785,12654.0
2024-04-04 13:30:00,192.39,192.51,192.28,192.47,17349.0,183.1499,183.2642,183.0452,183.2261,17349.0
2024-04-04 13:40:00,192.46,192.53,192.33,192.43,15145.0,183.2166,183.2832,183.0928,183.188,15145.0
2024-04-04 13:50:00,192.39,192.39,191.64,191.64,8880.0,183.1499,183.1499,182.4359,182.4359,8880.0
2024-04-04 14:00:00,191.69,191.81,191.35,191.35,14811.0,182.4835,182.5978,182.1599,182.1599,14811.0
2024-04-04 14:10:00,191.33,191.4,190.94,190.97,38108.0,182.1408,182.2075,181.7696,181.7981,38108.0
2024-04-04 14:20:00,190.97,191.06,190.35,190.35,46548.0,181.7981,181.8838,181.2079,181.2079,46548.0
2024-04-04 14:30:00,190.31,191.03,190.17,191.03,41448.0,181.1698,181.8552,181.0365,181.8552,41448.0
2024-04-04 14:40:00,191.0,191.34,190.83,191.21,25000.0,181.8267,182.1503,181.6648,182.0266,25000.0
2024-04-04 14:50:00,191.21,191.54,190.85,190.97,34126.0,182.0266,182.3407,181.6839,181.7981,34126.0
2024-04-04 15:00:00,190.93,191.36,190.82,191.3,67458.0,181.76,182.1694,181.6553,182.1123,67458.0
2024-04-04 15:10:00,191.12,191.49,190.93,191.17,33230.0,181.9409,182.2931,181.76,181.9885,33230.0
2024-04-04 15:20:00,191.19,191.36,190.97,190.98,32321.0,182.0075,182.1694,181.7981,181.8076,32321.0
2024-04-04 15:30:00,190.98,191.1,190.25,190.28,61374.0,181.8076,181.9219,181.1127,181.1413,61374.0
2024-04-04 15:40:00,190.28,191.06,190.09,191.04,63784.0,181.1413,181.8838,180.9604,181.8648,63784.0
2024-04-04 15:50:00,191.06,191.16,190.15,190.27,127181.0,181.8838,181.979,181.0175,181.1317,127181.0
2024-04-05 09:30:00,189.25,191.25,188.78,191.09,90138.0,180.1607,182.0647,179.7133,181.9124,90138.0
2024-04-05 09:40:00,190.77,191.08,190.67,190.91,18538.0,181.6077,181.9028,181.5125,181.741,18538.0
2024-04-05 09:50:00,190.91,191.48,190.75,191.23,47777.0,181.741,182.2836,181.5887,182.0456,47777.0
2024-04-05 10:00:00,191.13,191.24,190.34,190.47,38550.0,181.9504,182.0551,181.1984,181.3221,38550.0
2024-04-05 10:10:00,190.47,190.55,190.09,190.2,23165.0,181.3221,181.3983,180.9604,181.0651,23165.0
2024-04-05 10:20:00,190.17,190.34,189.64,190.0,22845.0,181.0365,181.1984,180.532,180.8747,22845.0
2024-04-05 10:30:00,189.97,190.53,189.87,190.28,42881.0,180.8461,181.3792,180.7509,181.1413,42881.0
2024-04-05 10:40:00,190.39,190.43,190.16,190.31,54642.0,181.246,181.284,181.027,181.1698,54642.0
2024-04-05 10:50:00,190.31,190.51,190.06,190.28,79735.0,181.1698,181.3602,180.9318,181.1413,79735.0
2024-04-05 11:00:00,190.27,190.42,190.01,190.28,23589.0,181.1317,181.2745,180.8842,181.1413,23589.0
2024-04-05 11:10:00,190.31,190.77,190.29,190.43,37774.0,181.1698,181.6077,181.1508,181.284,37774.0
2024-04-05 11:20:00,190.42,190.79,190.22,190.77,15782.0,181.2745,181.6268,181.0841,181.6077,15782.0
2024-04-05 11:30:00,190.73,190.81,190.39,190.54,13058.0,181.5696,181.6458,181.246,181.3888,13058.0
2024-04-05 11:40:00,190.55,190.87,190.4,190.53,24094.0,181.3983,181.7029,181.2555,181.3792,24094.0
2024-04-05 11:50:00,190.59,191.21,190.59,191.13,25436.0,181.4364,182.0266,181.4364,181.9504,25436.0
2024-04-05 12:00:00,191.16,191.29,190.99,191.28,20436.0,181.979,182.1027,181.8172,182.0932,20436.0
2024-04-05 12:10:00,191.28,191.56,191.25,191.39,17140.0,182.0932,182.3598,182.0647,182.1979,17140.0
2024-04-05 12:20:00,191.37,191.61,191.17,191.4,21863.0,182.1789,182.4074,181.9885,182.2075,21863.0
2024-04-05 12:30:00,191.4,191.68,191.39,191.68,17354.0,182.2075,182.474,182.1979,182.474,17354.0
2024-04-05 12:40:00,191.64,191.91,191.56,191.61,24456.0,182.4359,182.693,182.3598,182.4074,24456.0
2024-04-05 12:50:00,191.59,192.24,191.59,192.09,32919.0,182.3883,183.0071,182.3883,182.8643,32919.0
2024-04-05 13:00:00,192.09,192.09,191.23,191.35,18125.0,182.8643,182.8643,182.0456,182.1599,18125.0
2024-04-05 13:10:00,191.37,191.5,190.92,190.99,14446.0,182.1789,182.3027,181.7505,181.8172,14446.0
2024-04-05 13:20:00,191.01,191.06,190.88,190.93,22970.0,181.8362,181.8838,181.7124,181.76,22970.0
2024-04-05 13:30:00,190.91,191.21,190.81,191.03,23034.0,181.741,182.0266,181.6458,181.8552,23034.0
2024-04-05 13:40:00,191.04,191.15,190.79,190.88,15606.0,181.8648,181.9695,181.6268,181.7124,15606.0
2024-04-05 13:50:00,190.85,190.97,190.55,190.81,15915.0,181.6839,181.7981,181.3983,181.6458,15915.0
2024-04-05 14:00:00,190.79,191.15,190.58,191.09,18625.0,181.6268,181.9695,181.4268,181.9124,18625.0
2024-04-05 14:10:00,191.1,191.16,190.76,190.81,16822.0,181.9219,181.979,181.5982,181.6458,16822.0
2024-04-05 14:20:00,190.79,190.98,190.51,190.51,18781.0,181.6268,181.8076,181.3602,181.3602,18781.0
2024-04-05 14:30:00,190.5,190.8,190.44,190.77,23497.0,181.3507,181.6363,181.2936,181.6077,23497.0
2024-04-05 14:40:00,190.72,190.81,190.33,190.34,22570.0,181.5601,181.6458,181.1889,181.1984,22570.0
2024-04-05 14:50:00,190.34,190.65,190.13,190.59,31474.0,181.1984,181.4935,180.9985,181.4364,31474.0
2024-04-05 15:00:00,190.56,190.66,190.3,190.31,24642.0,181.4078,181.503,181.1603,181.1698,24642.0
2024-04-05 15:10:00,190.32,190.62,190.26,190.54,21608.0,181.1793,181.4649,181.1222,181.3888,21608.0
2024-04-05 15:20:00,190.53,190.57,190.26,190.45,24360.0,181.3792,181.4173,181.1222,181.3031,24360.0
2024-04-05 15:30:00,190.46,190.98,190.36,190.78,51593.0,181.3126,181.8076,181.2174,181.6172,51593.0
2024-04-05 15:40:00,190.78,190.95,190.45,190.91,51798.0,181.6172,181.7791,181.3031,181.741,51798.0
2024-04-05 15:50:00,190.9,191.1,189.98,190.23,216234.0,181.7315,181.9219,180.8557,181.0937,216234.0
2024-04-08 09:30:00,190.1,190.49,188.53,190.13,63071.0,180.9699,181.3412,179.4753,180.9985,63071.0
2024-04-08 09:40:00,190.13,190.21,188.67,188.67,62458.0,180.9985,181.0746,179.6086,179.6086,62458.0
2024-04-08 09:50:00,188.66,188.86,188.0,188.06,16589.0,179.5991,179.7895,178.9708,179.0279,16589.0
2024-04-08 10:00:00,188.06,188.06,186.85,186.87,30308.0,179.0279,179.0279,177.876,177.895,30308.0
2024-04-08 10:10:00,186.9,187.34,186.63,187.26,32473.0,177.9236,178.3425,177.6666,178.2663,32473.0
2024-04-08 10:20:00,187.26,187.36,186.98,187.05,21019.0,178.2663,178.3615,177.9997,178.0664,21019.0
2024-04-08 10:30:00,186.94,188.15,186.81,188.08,30278.0,177.9617,179.1136,177.8379,179.0469,30278.0
2024-04-08 10:40:00,188.16,188.69,188.16,188.47,24476.0,179.1231,179.6276,179.1231,179.4182,24476.0
2024-04-08 10:50:00,188.47,189.31,188.4,189.24,23906.0,179.4182,180.2178,179.3515,180.1512,23906.0
2024-04-08 11:00:00,189.24,189.39,188.67,189.31,22725.0,180.1512,180.294,179.6086,180.2178,22725.0
2024-04-08 11:10:00,189.31,189.69,189.07,189.26,30446.0,180.2178,180.5796,179.9894,180.1702,30446.0
2024-04-08 11:20:00,189.24,189.38,188.86,188.88,19078.0,180.1512,180.2845,179.7895,179.8085,19078.0
2024-04-08 11:30:00,188.84,189.4,188.67,188.67,46115.0,179.7704,180.3035,179.6086,179.6086,46115.0
2024-04-08 11:40:00,188.7,188.73,187.79,187.89,20731.0,179.6371,179.6657,178.7708,178.866,20731.0
2024-04-08 11:50:00,187.89,188.03,187.78,188.03,19745.0,178.866,178.9993,178.7613,178.9993,19745.0
2024-04-08 12:00:00,188.0,188.15,187.82,187.86,13574.0,178.9708,179.1136,178.7994,178.8375,13574.0
2024-04-08 12:10:00,187.87,188.0,187.66,187.67,16912.0,178.847,178.9708,178.6471,178.6566,16912.0
2024-04-08 12:20:00,187.72,188.0,187.69,187.85,14247.0,178.7042,178.9708,178.6756,178.828,14247.0
2024-04-08 12:30:00,187.88,188.01,187.64,187.9,20627.0,178.8565,178.9803,178.628,178.8756,20627.0
2024-04-08 12:40:00,187.9,188.13,187.8,188.03,82190.0,178.8756,179.0945,178.7804,178.9993,82190.0
2024-04-08 12:50:00,188.11,189.47,188.06,189.47,47997.0,179.0755,180.3702,179.0279,180.3702,47997.0
2024-04-08 13:00:00,189.43,189.99,189.43,189.68,47369.0,180.3321,180.8652,180.3321,180.5701,47369.0
2024-04-08 13:10:00,189.68,189.78,189.22,189.25,31305.0,180.5701,180.6653,180.1322,180.1607,31305.0
2024-04-08 13:20:00,189.24,189.54,189.18,189.31,14623.0,180.1512,180.4368,180.0941,180.2178,14623.0
2024-04-08 13:30:00,189.16,189.32,189.05,189.07,12581.0,180.075,180.2274,179.9703,179.9894,12581.0
2024-04-08 13:40:00,189.11,189.2,188.99,189.05,30863.0,180.0274,180.1131,179.9132,179.9703,30863.0
2024-04-08 13:50:00,189.01,189.14,188.87,188.93,56352.0,179.9322,180.056,179.799,179.8561,56352.0
2024-04-08 14:00:00,188.91,189.03,188.85,189.01,24391.0,179.8371,179.9513,179.7799,179.9322,24391.0
2024-04-08 14:10:00,188.99,189.02,188.54,188.54,50108.0,179.9132,179.9418,179.4848,179.4848,50108.0
2024-04-08 14:20:00,188.46,188.76,188.34,188.34,21368.0,179.4087,179.6943,179.2944,179.2944,21368.0
2024-04-08 14:30:00,188.37,188.64,188.0,188.43,29540.0,179.323,179.58,178.9708,179.3801,29540.0
2024-04-08 14:40:00,188.49,188.55,188.24,188.3,12611.0,179.4372,179.4943,179.1992,179.2563,12611.0
2024-04-08 14:50:00,188.32,188.41,188.0,188.15,21571.0,179.2754,179.3611,178.9708,179.1136,21571.0
2024-04-08 15:00:00,188.15,188.42,188.14,188.4,25333.0,179.1136,179.3706,179.104,179.3515,25333.0
2024-04-08 15:10:00,188.36,188.36,188.11,188.24,30574.0,179.3135,179.3135,179.0755,179.1992,30574.0
2024-04-08 15:20:00,188.25,188.26,187.9,188.05,26647.0,179.2088,179.2183,178.8756,179.0184,26647.0
2024-04-08 15:30:00,188.05,188.23,187.84,187.9,24532.0,179.0184,179.1897,178.8184,178.8756,24532.0
2024-04-08 15:40:00,187.89,188.28,187.79,188.22,33955.0,178.866,179.2373,178.7708,179.1802,33955.0
2024-04-08 15:50:00,188.15,188.37,187.95,188.25,157188.0,179.1136,179.323,178.9232,179.2088,157188.0
2024-04-09 09:30:00,189.37,190.42,188.84,189.9,29419.0,180.275,181.2745,179.7704,180.7795,29419.0
2024-04-09 09:40:00,189.77,189.87,189.43,189.77,25118.0,180.6557,180.7509,180.3321,180.6557,25118.0
2024-04-09 09:50:00,189.77,189.88,189.38,189.78,19608.0,180.6557,180.7605,180.2845,180.6653,19608.0
2024-04-09 10:00:00,189.74,190.73,189.15,190.54,23567.0,180.6272,181.5696,180.0655,181.3888,23567.0
2024-04-09 10:10:00,190.86,191.07,190.57,190.87,17435.0,181.6934,181.8933,181.4173,181.7029,17435.0
2024-04-09 10:20:00,190.81,190.91,190.48,190.79,27249.0,181.6458,181.741,181.3316,181.6268,27249.0
2024-04-09 10:30:00,190.84,191.14,190.49,190.53,14133.0,181.6744,181.9599,181.3412,181.3792,14133.0
2024-04-09 10:40:00,190.59,190.82,190.24,190.38,10793.0,181.4364,181.6553,181.1032,181.2365,10793.0
2024-04-09 10:50:00,190.4,190.59,190.21,190.43,10127.0,181.2555,181.4364,181.0746,181.284,10127.0
2024-04-09 11:00:00,190.42,190.57,190.1,190.42,23518.0,181.2745,181.4173,180.9699,181.2745,23518.0
2024-04-09 11:10:00,190.43,191.1,190.35,191.03,35253.0,181.284,181.9219,181.2079,181.8552,35253.0
2024-04-09 11:20:00,191.06,191.95,190.98,191.79,39646.0,181.8838,182.731,181.8076,182.5787,39646.0
2024-04-09 11:30:00,191.86,191.86,191.33,191.36,19917.0,182.6454,182.6454,182.1408,182.1694,19917.0
2024-04-09 11:40:00,191.4,191.56,191.27,191.52,16851.0,182.2075,182.3598,182.0837,182.3217,16851.0
2024-04-09 11:50:00,191.49,191.49,190.91,190.97,14986.0,182.2931,182.2931,181.741,181.7981,14986.0
2024-04-09 12:00:00,190.95,191.15,190.7,190.87,25376.0,181.7791,181.9695,181.5411,181.7029,25376.0
2024-04-09 12:10:00,190.82,190.9,190.61,190.74,8506.0,181.6553,181.7315,181.4554,181.5792,8506.0
2024-04-09 12:20:00,190.74,190.78,190.59,190.6,10480.0,181.5792,181.6172,181.4364,181.4459,10480.0
2024-04-09 12:30:00,190.66,191.1,190.66,191.09,22123.0,181.503,181.9219,181.503,181.9124,22123.0
2024-04-09 12:40:00,191.09,191.53,191.09,191.23,22728.0,181.9124,182.3312,181.9124,182.0456,22728.0
2024-04-09 12:50:00,191.17,191.27,191.01,191.26,14369.0,181.9885,182.0837,181.8362,182.0742,14369.0
2024-04-09 13:00:00,191.3,191.51,191.05,191.46,24239.0,182.1123,182.3122,181.8743,182.2646,24239.0
2024-04-09 13:10:00,191.46,191.64,191.35,191.49,18843.0,182.2646,182.4359,182.1599,182.2931,18843.0
2024-04-09 13:20:00,191.5,191.55,191.1,191.16,15115.0,182.3027,182.3503,181.9219,181.979,15115.0
2024-04-09 13:30:00,191.17,191.6,191.12,191.59,23376.0,181.9885,182.3979,181.9409,182.3883,23376.0
2024-04-09 13:40:00,191.57,192.09,191.54,191.89,42926.0,182.3693,182.8643,182.3407,182.6739,42926.0
2024-04-09 13:50:00,191.93,192.18,191.91,192.11,9887.0,182.712,182.95,182.693,182.8834,9887.0
2024-04-09 14:00:00,192.07,192.1,191.44,191.47,17678.0,182.8453,182.8738,182.2455,182.2741,17678.0
2024-04-09 14:10:00,191.44,191.59,191.38,191.52,25546.0,182.2455,182.3883,182.1884,182.3217,25546.0
2024-04-09 14:20:00,191.59,191.65,191.45,191.49,29859.0,182.3883,182.4455,182.2551,182.2931,29859.0
2024-04-09 14:30:00,191.53,192.03,191.45,192.0,15906.0,182.3312,182.8072,182.2551,182.7786,15906.0
2024-04-09 14:40:00,192.06,192.17,191.75,191.75,32256.0,182.8358,182.9405,182.5407,182.5407,32256.0
2024-04-09 14:50:00,191.76,192.08,191.76,192.03,10865.0,182.5502,182.8548,182.5502,182.8072,10865.0
2024-04-09 15:00:00,192.09,192.45,191.96,191.96,35555.0,182.8643,183.207,182.7406,182.7406,35555.0
2024-04-09 15:10:00,191.91,192.1,191.91,192.05,29226.0,182.693,182.8738,182.693,182.8262,29226.0
2024-04-09 15:20:00,192.06,192.52,191.99,192.28,53106.0,182.8358,183.2737,182.7691,183.0452,53106.0
2024-04-09 15:30:00,192.29,192.47,191.93,191.93,41783.0,183.0547,183.2261,182.712,182.712,41783.0
2024-04-09 15:40:00,191.98,192.17,191.87,192.03,68094.0,182.7596,182.9405,182.6549,182.8072,68094.0
2024-04-09 15:50:00,192.0,192.99,191.89,192.86,213503.0,182.7786,183.7211,182.6739,183.5973,213503.0
2024-04-10 09:30:00,187.19,187.49,185.18,185.18,106775.0,178.1997,178.4853,176.2862,176.2862,106775.0
2024-04-10 09:40:00,185.02,185.02,183.14,183.71,147097.0,176.1339,176.1339,174.3442,174.8868,147097.0
2024-04-10 09:50:00,183.7,184.24,183.05,184.22,91311.0,174.8773,175.3913,174.2585,175.3723,91311.0
2024-04-10 10:00:00,184.2,185.16,184.11,184.64,55335.0,175.3533,176.2672,175.2676,175.7721,55335.0
2024-04-10 10:10:00,184.55,185.81,184.38,184.46,37817.0,175.6865,176.8859,175.5246,175.6008,37817.0
2024-04-10 10:20:00,184.47,184.9,183.38,183.64,56122.0,175.6103,176.0196,174.5726,174.8202,56122.0
2024-04-10 10:30:00,183.62,184.66,183.5,184.42,33598.0,174.8011,175.7912,174.6869,175.5627,33598.0
2024-04-10 10:40:00,184.43,184.65,183.57,183.57,22170.0,175.5722,175.7817,174.7535,174.7535,22170.0
2024-04-10 10:50:00,183.66,183.8,182.65,183.63,27962.0,174.8392,174.9725,173.8777,174.8106,27962.0
2024-04-10 11:00:00,183.7,183.79,183.0,183.2,20361.0,174.8773,174.963,174.2109,174.4013,20361.0
2024-04-10 11:10:00,183.17,183.91,183.06,183.89,28744.0,174.3727,175.0772,174.268,175.0582,28744.0
2024-04-10 11:20:00,183.89,184.14,183.66,183.98,28154.0,175.0582,175.2961,174.8392,175.1438,28154.0
2024-04-10 11:30:00,184.01,184.13,183.28,183.39,30823.0,175.1724,175.2866,174.4774,174.5822,30823.0
2024-04-10 11:40:00,183.38,183.43,182.87,183.16,40331.0,174.5726,174.6202,174.0871,174.3632,40331.0
2024-04-10 11:50:00,183.03,183.14,182.88,182.98,31765.0,174.2395,174.3442,174.0967,174.1919,31765.0
2024-04-10 12:00:00,182.96,182.96,182.3,182.3,25206.0,174.1728,174.1728,173.5445,173.5445,25206.0
2024-04-10 12:10:00,182.3,182.84,182.29,182.52,32208.0,173.5445,174.0586,173.535,173.754,32208.0
2024-04-10 12:20:00,182.56,182.74,181.98,181.98,24842.0,173.792,173.9634,173.2399,173.2399,24842.0
2024-04-10 12:30:00,181.99,181.99,181.68,181.69,17134.0,173.2494,173.2494,172.9543,172.9638,17134.0
2024-04-10 12:40:00,181.64,181.94,181.41,181.88,11281.0,172.9162,173.2018,172.6973,173.1447,11281.0
2024-04-10 12:50:00,181.98,182.48,181.87,182.11,12247.0,173.2399,173.7159,173.1352,173.3636,12247.0
2024-04-10 13:00:00,182.22,182.26,181.17,181.19,42984.0,173.4684,173.5064,172.4688,172.4878,42984.0
2024-04-10 13:10:00,181.15,181.62,181.11,181.56,76853.0,172.4497,172.8972,172.4117,172.8401,76853.0
2024-04-10 13:20:00,181.56,182.09,181.36,181.44,147547.0,172.8401,173.3446,172.6497,172.7258,147547.0
2024-04-10 13:30:00,181.39,181.43,180.99,181.11,31326.0,172.6782,172.7163,172.2974,172.4117,31326.0
2024-04-10 13:40:00,181.21,181.4,180.54,180.82,66748.0,172.5069,172.6877,171.869,172.1356,66748.0
2024-04-10 13:50:00,180.91,181.81,180.84,181.42,69664.0,172.2213,173.0781,172.1546,172.7068,69664.0
2024-04-10 14:00:00,181.43,181.43,180.9,181.28,29786.0,172.7163,172.7163,172.2118,172.5735,29786.0
2024-04-10 14:10:00,181.28,181.83,181.18,181.54,37454.0,172.5735,173.0971,172.4783,172.821,37454.0
2024-04-10 14:20:00,181.52,181.52,180.88,181.22,21487.0,172.802,172.802,172.1927,172.5164,21487.0
2024-04-10 14:30:00,181.25,181.85,181.24,181.81,37635.0,172.5449,173.1161,172.5354,173.0781,37635.0
2024-04-10 14:40:00,181.87,182.43,181.8,181.94,26426.0,173.1352,173.6683,173.0685,173.2018,26426.0
2024-04-10 14:50:00,181.94,182.04,181.45,181.61,27720.0,173.2018,173.297,172.7353,172.8877,27720.0
2024-04-10 15:00:00,181.58,182.6,181.54,182.5,95388.0,172.8591,173.8301,172.821,173.7349,95388.0
2024-04-10 15:10:00,182.6,182.73,182.05,182.32,69582.0,173.8301,173.9539,173.3065,173.5636,69582.0
2024-04-10 15:20:00,182.34,182.63,181.95,182.36,109013.0,173.5826,173.8587,173.2113,173.6016,109013.0
2024-04-10 15:30:00,182.4,182.41,181.75,181.89,74736.0,173.6397,173.6492,173.0209,173.1542,74736.0
2024-04-10 15:40:00,181.86,182.47,181.79,182.0,101805.0,173.1256,173.7064,173.059,173.2589,101805.0
2024-04-10 15:50:00,181.98,182.35,181.68,181.9,371796.0,173.2399,173.5921,172.9543,173.1637,371796.0
2024-04-11 09:30:00,182.01,182.28,180.37,180.48,157071.0,174.8397,175.0991,173.2643,173.37,157071.0
2024-04-11 09:40:00,180.34,180.83,179.61,180.23,52617.0,173.2355,173.7062,172.5343,173.1299,52617.0
2024-04-11 09:50:00,180.16,180.37,179.63,179.98,62277.0,173.0626,173.2643,172.5535,172.8897,62277.0
2024-04-11 10:00:00,180.02,180.11,179.71,179.86,171811.0,172.9281,173.0146,172.6303,172.7744,171811.0
2024-04-11 10:10:00,179.96,180.14,179.79,179.96,47338.0,172.8705,173.0434,172.7072,172.8705,47338.0
2024-04-11 10:20:00,179.97,180.4,179.62,179.65,72075.0,172.8801,173.2932,172.5439,172.5727,72075.0
2024-04-11 10:30:00,179.6,180.06,179.02,179.74,29533.0,172.5247,172.9666,171.9675,172.6592,29533.0
2024-04-11 10:40:00,179.74,180.09,179.62,179.78,50542.0,172.6592,172.9954,172.5439,172.6976,50542.0
2024-04-11 10:50:00,179.78,179.84,178.75,178.75,51665.0,172.6976,172.7552,171.7082,171.7082,51665.0
2024-04-11 11:00:00,178.78,179.12,178.33,178.82,86108.0,171.737,172.0636,171.3047,171.7754,86108.0
2024-04-11 11:10:00,178.83,179.45,178.8,178.99,45684.0,171.785,172.3806,171.7562,171.9387,45684.0
2024-04-11 11:20:00,178.98,179.1,178.63,178.9,49037.0,171.9291,172.0444,171.5929,171.8523,49037.0
2024-04-11 11:30:00,178.9,179.8,178.9,179.63,77378.0,171.8523,172.7168,171.8523,172.5535,77378.0
2024-04-11 11:40:00,179.68,180.11,179.67,179.94,33666.0,172.6015,173.0146,172.5919,172.8513,33666.0
2024-04-11 11:50:00,179.99,180.27,179.99,180.14,39178.0,172.8993,173.1683,172.8993,173.0434,39178.0
2024-04-11 12:00:00,180.14,180.26,179.82,179.9,28219.0,173.0434,173.1587,172.736,172.8129,28219.0
2024-04-11 12:10:00,179.9,179.96,179.5,179.81,50781.0,172.8129,172.8705,172.4286,172.7264,50781.0
2024-04-11 12:20:00,179.81,180.08,179.64,179.88,45793.0,172.7264,172.9858,172.5631,172.7936,45793.0
2024-04-11 12:30:00,179.86,180.09,179.83,179.98,25576.0,172.7744,172.9954,172.7456,172.8897,25576.0
2024-04-11 12:40:00,179.98,180.03,179.82,179.93,11982.0,172.8897,172.9377,172.736,172.8417,11982.0
2024-04-11 12:50:00,179.96,180.31,179.9,180.26,30483.0,172.8705,173.2067,172.8129,173.1587,30483.0
2024-04-11 13:00:00,180.31,180.64,180.21,180.35,36782.0,173.2067,173.5237,173.1106,173.2451,36782.0
2024-04-11 13:10:00,180.39,180.4,180.07,180.39,52814.0,173.2836,173.2932,172.9762,173.2836,52814.0
2024-04-11 13:20:00,180.41,180.54,180.11,180.12,56381.0,173.3028,173.4276,173.0146,173.0242,56381.0
2024-04-11 13:30:00,180.14,180.36,180.09,180.09,41546.0,173.0434,173.2547,172.9954,172.9954,41546.0
2024-04-11 13:40:00,180.09,180.22,179.88,180.07,24053.0,172.9954,173.1202,172.7936,172.9762,24053.0
2024-04-11 13:50:00,180.11,180.19,179.98,180.03,12063.0,173.0146,173.0914,172.8897,172.9377,12063.0
2024-04-11 14:00:00,179.99,180.54,179.84,180.33,45100.0,172.8993,173.4276,172.7552,173.2259,45100.0
2024-04-11 14:10:00,180.3,180.3,179.94,179.94,13541.0,173.1971,173.1971,172.8513,172.8513,13541.0
2024-04-11 14:20:00,179.99,180.0,179.61,179.68,17036.0,172.8993,172.9089,172.5343,172.6015,17036.0
2024-04-11 14:30:00,179.74,179.94,179.71,179.8,31111.0,172.6592,172.8513,172.6303,172.7168,31111.0
2024-04-11 14:40:00,179.8,179.87,179.4,179.44,19436.0,172.7168,172.784,172.3326,172.371,19436.0
2024-04-11 14:50:00,179.44,179.48,179.21,179.22,25030.0,172.371,172.4094,172.15,172.1596,25030.0
2024-04-11 15:00:00,179.19,179.32,179.06,179.15,36453.0,172.1308,172.2557,172.0059,172.0924,36453.0
2024-04-11 15:10:00,179.16,179.25,178.68,179.09,36065.0,172.102,172.1885,171.6409,172.0348,36065.0
2024-04-11 15:20:00,179.1,179.39,178.94,179.16,38959.0,172.0444,172.3229,171.8907,172.102,38959.0
2024-04-11 15:30:00,179.16,179.46,178.83,178.88,54789.0,172.102,172.3902,171.785,171.833,54789.0
2024-04-11 15:40:00,178.91,179.57,178.91,179.23,59622.0,171.8619,172.4959,171.8619,172.1693,59622.0
2024-04-11 15:50:00,179.2,179.22,178.48,178.62,229612.0,172.1404,172.1596,171.4488,171.5833,229612.0
2024-04-12 09:30:00,178.78,178.78,177.51,177.74,52493.0,171.737,171.737,170.517,170.7379,52493.0
2024-04-12 09:40:00,177.73,177.78,177.15,177.59,36334.0,170.7283,170.7764,170.1712,170.5939,36334.0
2024-04-12 09:50:00,177.68,178.22,177.13,178.19,107404.0,170.6803,171.199,170.152,171.1702,107404.0
2024-04-12 10:00:00,178.14,178.18,177.37,177.92,31476.0,171.1222,171.1606,170.3825,170.9109,31476.0
2024-04-12 10:10:00,177.93,178.08,177.44,177.5,31979.0,170.9205,171.0646,170.4498,170.5074,31979.0
2024-04-12 10:20:00,177.44,177.92,177.44,177.88,21507.0,170.4498,170.9109,170.4498,170.8724,21507.0
2024-04-12 10:30:00,177.87,177.97,177.66,177.9,31933.0,170.8628,170.9589,170.6611,170.8916,31933.0
2024-04-12 10:40:00,177.82,177.92,177.56,177.59,32654.0,170.8148,170.9109,170.565,170.5939,32654.0
2024-04-12 10:50:00,177.55,177.88,177.18,177.56,22889.0,170.5554,170.8724,170.2,170.565,22889.0
2024-04-12 11:00:00,177.61,178.47,177.6,178.18,44396.0,170.6131,171.4392,170.6035,171.1606,44396.0
2024-04-12 11:10:00,178.24,178.7,178.22,178.41,32835.0,171.2183,171.6601,171.199,171.3816,32835.0
2024-04-12 11:20:00,178.41,178.78,178.33,178.75,28941.0,171.3816,171.737,171.3047,171.7082,28941.0
2024-04-12 11:30:00,178.72,178.73,178.01,178.05,42603.0,171.6793,171.6889,170.9973,171.0357,42603.0
2024-04-12 11:40:00,178.06,178.23,177.95,178.02,12858.0,171.0453,171.2086,170.9397,171.0069,12858.0
2024-04-12 11:50:00,178.06,178.1,177.79,177.94,17327.0,171.0453,171.0838,170.786,170.9301,17327.0
2024-04-12 12:00:00,177.9,178.87,177.87,178.73,127726.0,170.8916,171.8234,170.8628,171.6889,127726.0
2024-04-12 12:10:00,178.75,178.89,178.46,178.54,22708.0,171.7082,171.8426,171.4296,171.5064,22708.0
2024-04-12 12:20:00,178.53,178.8,178.44,178.61,10776.0,171.4968,171.7562,171.4104,171.5737,10776.0
2024-04-12 12:30:00,178.59,178.65,178.02,178.61,687141.0,171.5545,171.6121,171.0069,171.5737,687141.0
2024-04-12 12:40:00,178.75,179.13,178.75,178.8,24505.0,171.7082,172.0732,171.7082,171.7562,24505.0
2024-04-12 12:50:00,178.81,178.97,178.66,178.74,27699.0,171.7658,171.9195,171.6217,171.6986,27699.0
2024-04-12 13:00:00,178.66,178.84,178.6,178.68,20180.0,171.6217,171.7946,171.5641,171.6409,20180.0
2024-04-12 13:10:00,178.7,179.4,178.7,179.07,41331.0,171.6601,172.3326,171.6601,172.0156,41331.0
2024-04-12 13:20:00,179.06,179.28,178.63,178.66,45460.0,172.0059,172.2173,171.5929,171.6217,45460.0
2024-04-12 13:30:00,178.69,179.05,178.66,178.8,31391.0,171.6505,171.9963,171.6217,171.7562,31391.0
2024-04-12 13:40:00,178.84,179.31,178.78,179.19,17889.0,171.7946,172.2461,171.737,172.1308,17889.0
2024-04-12 13:50:00,179.29,179.35,178.96,179.13,14549.0,172.2269,172.2845,171.9099,172.0732,14549.0
2024-04-12 14:00:00,179.16,179.57,178.96,179.55,28445.0,172.102,172.4959,171.9099,172.4766,28445.0
2024-04-12 14:10:00,179.53,179.68,179.25,179.31,17870.0,172.4574,172.6015,172.1885,172.2461,17870.0
2024-04-12 14:20:00,179.32,179.39,178.68,178.69,19328.0,172.2557,172.3229,171.6409,171.6505,19328.0
2024-04-12 14:30:00,178.6,178.67,178.45,178.58,12633.0,171.5641,171.6313,171.42,171.5449,12633.0
2024-04-12 14:40:00,178.6,178.68,178.28,178.63,20296.0,171.5641,171.6409,171.2567,171.5929,20296.0
2024-04-12 14:50:00,178.61,178.94,178.6,178.73,23110.0,171.5737,171.8907,171.5641,171.6889,23110.0
2024-04-12 15:00:00,178.63,178.85,178.48,178.61,13847.0,171.5929,171.8042,171.4488,171.5737,13847.0
2024-04-12 15:10:00,178.61,178.8,178.4,178.59,21379.0,171.5737,171.7562,171.3719,171.5545,21379.0
2024-04-12 15:20:00,178.56,178.71,178.33,178.34,25360.0,171.5256,171.6697,171.3047,171.3143,25360.0
2024-04-12 15:30:00,178.35,178.57,178.17,178.17,40095.0,171.3239,171.5353,171.151,171.151,40095.0
2024-04-12 15:40:00,178.19,179.03,178.19,178.97,45427.0,171.1702,171.9771,171.1702,171.9195,45427.0
2024-04-12 15:50:00,178.9,179.34,178.5,179.19,140036.0,171.8523,172.2749,171.468,172.1308,140036.0
2024-04-15 09:30:00,179.2,180.28,179.14,179.29,72778.0,172.1404,173.1779,172.0828,172.2269,72778.0
2024-04-15 09:40:00,179.26,179.62,178.56,178.64,31376.0,172.1981,172.5439,171.5256,171.6025,31376.0
2024-04-15 09:50:00,178.7,178.78,178.0,178.72,20638.0,171.6601,171.737,170.9877,171.6793,20638.0
2024-04-15 10:00:00,178.53,178.53,177.84,177.87,26126.0,171.4968,171.4968,170.834,170.8628,26126.0
2024-04-15 10:10:00,177.85,177.9,177.2,177.44,32323.0,170.8436,170.8916,170.2192,170.4498,32323.0
2024-04-15 10:20:00,177.57,177.79,177.37,177.37,32966.0,170.5746,170.786,170.3825,170.3825,32966.0
2024-04-15 10:30:00,177.36,177.43,176.9,177.09,33783.0,170.3729,170.4402,169.931,170.1136,33783.0
2024-04-15 10:40:00,177.11,178.01,177.11,178.01,33886.0,170.1328,170.9973,170.1328,170.9973,33886.0
2024-04-15 10:50:00,178.01,178.07,177.4,177.4,53322.0,170.9973,171.0549,170.4113,170.4113,53322.0
2024-04-15 11:00:00,177.42,177.57,177.05,177.09,19393.0,170.4306,170.5746,170.0751,170.1136,19393.0
2024-04-15 11:10:00,177.05,177.27,176.95,177.02,19755.0,170.0751,170.2865,169.9791,170.0463,19755.0
2024-04-15 11:20:00,177.03,177.12,176.82,177.08,22445.0,170.0559,170.1424,169.8542,170.1039,22445.0
2024-04-15 11:30:00,177.07,177.67,177.01,177.35,21770.0,170.0943,170.6707,170.0367,170.3633,21770.0
2024-04-15 11:40:00,177.32,177.53,177.04,177.04,14281.0,170.3345,170.5362,170.0655,170.0655,14281.0
2024-04-15 11:50:00,177.06,177.35,177.04,177.23,15469.0,170.0847,170.3633,170.0655,170.248,15469.0
2024-04-15 12:00:00,177.18,177.29,176.92,177.06,23251.0,170.2,170.3057,169.9503,170.0847,23251.0
2024-04-15 12:10:00,177.06,177.26,176.9,176.96,28376.0,170.0847,170.2769,169.931,169.9887,28376.0
2024-04-15 12:20:00,176.97,176.98,176.68,176.85,14271.0,169.9983,170.0079,169.7197,169.883,14271.0
2024-04-15 12:30:00,176.8,177.23,176.67,177.23,27775.0,169.835,170.248,169.7101,170.248,27775.0
2024-04-15 12:40:00,177.29,177.35,176.86,176.86,21684.0,170.3057,170.3633,169.8926,169.8926,21684.0
2024-04-15 12:50:00,176.91,177.26,176.89,177.15,23436.0,169.9406,170.2769,169.9214,170.1712,23436.0
2024-04-15 13:00:00,177.16,177.48,176.8,177.4,39483.0,170.1808,170.4882,169.835,170.4113,39483.0
2024-04-15 13:10:00,177.41,177.73,177.35,177.45,24026.0,170.4209,170.7283,170.3633,170.4594,24026.0
2024-04-15 13:20:00,177.47,177.6,177.24,177.28,16991.0,170.4786,170.6035,170.2576,170.2961,16991.0
2024-04-15 13:30:00,177.3,177.52,176.96,177.09,27851.0,170.3153,170.5266,169.9887,170.1136,27851.0
2024-04-15 13:40:00,177.09,177.56,177.06,177.15,26448.0,170.1136,170.565,170.0847,170.1712,26448.0
2024-04-15 13:50:00,177.15,177.62,176.92,177.6,33947.0,170.1712,170.6227,169.9503,170.6035,33947.0
2024-04-15 14:00:00,177.59,177.89,177.31,177.76,21332.0,170.5939,170.882,170.3249,170.7572,21332.0
2024-04-15 14:10:00,177.72,177.9,177.41,177.55,27960.0,170.7187,170.8916,170.4209,170.5554,27960.0
2024-04-15 14:20:00,177.53,177.83,177.32,177.32,16722.0,170.5362,170.8244,170.3345,170.3345,16722.0
2024-04-15 14:30:00,177.27,177.57,177.09,177.09,21081.0,170.2865,170.5746,170.1136,170.1136,21081.0
2024-04-15 14:40:00,177.13,177.29,176.87,176.93,34330.0,170.152,170.3057,169.9022,169.9599,34330.0
2024-04-15 14:50:00,176.86,176.9,176.37,176.81,26302.0,169.8926,169.931,169.4219,169.8446,26302.0
2024-04-15 15:00:00,176.81,176.81,176.02,176.34,41844.0,169.8446,169.8446,169.0857,169.3931,41844.0
2024-04-15 15:10:00,176.34,176.77,176.22,176.34,20041.0,169.3931,169.8062,169.2778,169.3931,20041.0
2024-04-15 15:20:00,176.34,177.26,176.34,177.06,21354.0,169.3931,170.2769,169.3931,170.0847,21354.0
2024-04-15 15:30:00,177.08,177.71,177.08,177.71,72269.0,170.1039,170.7091,170.1039,170.7091,72269.0
2024-04-15 15:40:00,177.69,178.05,177.53,178.04,65374.0,170.6899,171.0357,170.5362,171.0261,65374.0
2024-04-15 15:50:00,178.01,178.52,177.9,178.16,219828.0,170.9973,171.4872,170.8916,171.1414,219828.0
2024-04-16 09:30:00,177.95,177.95,175.59,176.01,83590.0,170.9397,170.9397,168.6726,169.0761,83590.0
2024-04-16 09:40:00,175.75,175.78,174.11,175.01,68387.0,168.8263,168.8552,167.251,168.1155,68387.0
2024-04-16 09:50:00,174.98,175.15,174.39,174.79,58547.0,168.0867,168.25,167.5199,167.9042,58547.0
2024-04-16 10:00:00,174.75,174.94,173.6,174.0,57640.0,167.8657,168.0483,166.761,167.1453,57640.0
2024-04-16 10:10:00,173.96,174.58,173.85,173.98,81398.0,167.1069,167.7024,167.0012,167.1261,81398.0
2024-04-16 10:20:00,173.95,174.06,173.13,173.53,54181.0,167.0973,167.2029,166.3096,166.6938,54181.0
2024-04-16 10:30:00,173.53,173.57,172.67,173.34,61313.0,166.6938,166.7322,165.8677,166.5113,61313.0
2024-04-16 10:40:00,173.28,174.75,173.27,173.95,79258.0,166.4537,167.8657,166.444,167.0973,79258.0
2024-04-16 10:50:00,173.97,174.11,173.55,173.97,53589.0,167.1165,167.251,166.713,167.1165,53589.0
2024-04-16 11:00:00,174.01,174.44,173.93,174.14,22091.0,167.1549,167.568,167.078,167.2798,22091.0
2024-04-16 11:10:00,174.19,174.31,173.8,174.03,42715.0,167.3278,167.4431,166.9532,167.1741,42715.0
2024-04-16 11:20:00,174.0,174.41,173.74,174.33,39175.0,167.1453,167.5391,166.8955,167.4623,39175.0
2024-04-16 11:30:00,174.29,174.83,174.14,174.27,72548.0,167.4239,167.9426,167.2798,167.4046,72548.0
2024-04-16 11:40:00,174.3,174.42,174.16,174.24,54102.0,167.4335,167.5487,167.299,167.3758,54102.0
2024-04-16 11:50:00,174.24,174.74,174.23,174.3,46051.0,167.3758,167.8561,167.3662,167.4335,46051.0
2024-04-16 12:00:00,174.21,174.24,173.69,174.0,41327.0,167.347,167.3758,166.8475,167.1453,41327.0
2024-04-16 12:10:00,174.01,174.38,173.98,174.05,31878.0,167.1549,167.5103,167.1261,167.1933,31878.0
2024-04-16 12:20:00,174.11,174.6,173.93,173.94,35095.0,167.251,167.7216,167.078,167.0876,35095.0
2024-04-16 12:30:00,173.93,174.21,173.74,173.79,27697.0,167.078,167.347,166.8955,166.9436,27697.0
2024-04-16 12:40:00,173.81,174.01,173.64,173.84,15757.0,166.9628,167.1549,166.7995,166.9916,15757.0
2024-04-16 12:50:00,173.87,174.06,173.71,174.02,15759.0,167.0204,167.2029,166.8667,167.1645,15759.0
2024-04-16 13:00:00,174.03,174.03,172.76,173.34,40903.0,167.1741,167.1741,165.9541,166.5113,40903.0
2024-04-16 13:10:00,173.37,173.65,173.26,173.65,34942.0,166.5401,166.8091,166.4344,166.8091,34942.0
2024-04-16 13:20:00,173.61,173.83,173.16,173.32,36393.0,166.7706,166.982,166.3384,166.4921,36393.0
2024-04-16 13:30:00,173.31,173.51,172.59,172.72,49378.0,166.4825,166.6746,165.7908,165.9157,49378.0
2024-04-16 13:40:00,172.89,173.13,172.14,172.14,67291.0,166.079,166.3096,165.3586,165.3586,67291.0
2024-04-16 13:50:00,172.23,173.02,171.9,172.9,62360.0,165.445,166.2039,165.128,166.0886,62360.0
2024-04-16 14:00:00,172.89,173.47,172.26,173.36,33474.0,166.079,166.6362,165.4738,166.5305,33474.0
2024-04-16 14:10:00,173.34,173.61,172.31,172.38,34263.0,166.5113,166.7706,165.5219,165.5891,34263.0
2024-04-16 14:20:00,172.41,172.42,171.83,172.03,38629.0,165.6179,165.6275,165.0608,165.2529,38629.0
2024-04-16 14:30:00,172.02,172.88,171.76,172.8,31453.0,165.2433,166.0694,164.9935,165.9926,31453.0
2024-04-16 14:40:00,172.8,172.86,172.35,172.76,32584.0,165.9926,166.0502,165.5603,165.9541,32584.0
2024-04-16 14:50:00,172.79,173.39,172.72,173.22,24005.0,165.983,166.5593,165.9157,166.396,24005.0
2024-04-16 15:00:00,173.23,173.33,172.54,172.67,36383.0,166.4056,166.5017,165.7428,165.8677,36383.0
2024-04-16 15:10:00,172.67,172.73,172.35,172.61,46257.0,165.8677,165.9253,165.5603,165.81,46257.0
2024-04-16 15:20:00,172.68,173.32,172.38,172.95,28610.0,165.8773,166.4921,165.5891,166.1367,28610.0
2024-04-16 15:30:00,172.94,173.18,172.24,173.14,76227.0,166.127,166.3576,165.4546,166.3192,76227.0
2024-04-16 15:40:00,173.11,173.3,172.77,172.88,85870.0,166.2903,166.4729,165.9637,166.0694,85870.0
2024-04-16 15:50:00,172.84,172.96,172.12,172.2,241347.0,166.031,166.1463,165.3393,165.4162,241347.0
2024-04-17 09:30:00,172.96,173.02,171.41,171.54,121365.0,166.1463,166.2039,164.6573,164.7822,121365.0
2024-04-17 09:40:00,171.57,172.09,171.44,171.96,54746.0,164.811,165.3105,164.6861,165.1857,54746.0
2024-04-17 09:50:00,171.97,172.45,171.9,172.12,68439.0,165.1953,165.6563,165.128,165.3393,68439.0
2024-04-17 10:00:00,172.12,172.33,171.75,172.11,58274.0,165.3393,165.5411,164.9839,165.3297,58274.0
2024-04-17 10:10:00,172.05,172.64,172.05,172.15,65368.0,165.2721,165.8389,165.2721,165.3682,65368.0
2024-04-17 10:20:00,172.11,172.14,171.71,171.81,14913.0,165.3297,165.3586,164.9455,165.0416,14913.0
2024-04-17 10:30:00,171.8,171.8,171.43,171.55,36959.0,165.032,165.032,164.6765,164.7918,36959.0
2024-04-17 10:40:00,171.49,171.84,171.27,171.84,55420.0,164.7342,165.0704,164.5228,165.0704,55420.0
2024-04-17 10:50:00,171.81,171.89,171.41,171.52,26654.0,165.0416,165.1184,164.6573,164.763,26654.0
2024-04-17 11:00:00,171.51,172.11,171.5,171.89,18288.0,164.7534,165.3297,164.7438,165.1184,18288.0
2024-04-17 11:10:00,171.87,172.04,171.51,171.53,22101.0,165.0992,165.2625,164.7534,164.7726,22101.0
2024-04-17 11:20:00,171.53,171.89,171.08,171.58,73122.0,164.7726,165.1184,164.3403,164.8206,73122.0
2024-04-17 11:30:00,171.64,171.77,171.37,171.65,31100.0,164.8783,165.0031,164.6189,164.8879,31100.0
2024-04-17 11:40:00,171.75,172.0,171.49,171.52,48849.0,164.9839,165.2241,164.7342,164.763,48849.0
2024-04-17 11:50:00,171.53,171.75,171.41,171.74,75209.0,164.7726,164.9839,164.6573,164.9743,75209.0
2024-04-17 12:00:00,171.75,171.75,171.1,171.5,63738.0,164.9839,164.9839,164.3595,164.7438,63738.0
2024-04-17 12:10:00,171.52,172.13,171.26,172.05,62768.0,164.763,165.349,164.5132,165.2721,62768.0
2024-04-17 12:20:00,171.99,172.03,171.65,171.79,19441.0,165.2145,165.2529,164.8879,165.0223,19441.0
2024-04-17 12:30:00,171.75,172.05,171.65,172.03,22004.0,164.9839,165.2721,164.8879,165.2529,22004.0
2024-04-17 12:40:00,172.09,172.1,171.76,171.97,23458.0,165.3105,165.3201,164.9935,165.1953,23458.0
2024-04-17 12:50:00,171.98,172.02,171.77,171.92,24683.0,165.2049,165.2433,165.0031,165.1472,24683.0
2024-04-17 13:00:00,171.92,172.73,171.87,172.61,47840.0,165.1472,165.9253,165.0992,165.81,47840.0
2024-04-17 13:10:00,172.61,172.69,172.43,172.45,35219.0,165.81,165.8869,165.6371,165.6563,35219.0
2024-04-17 13:20:00,172.42,172.99,172.42,172.83,14599.0,165.6275,166.1751,165.6275,166.0214,14599.0
2024-04-17 13:30:00,172.85,172.89,172.6,172.87,8096.0,166.0406,166.079,165.8004,166.0598,8096.0
2024-04-17 13:40:00,172.89,172.99,172.59,172.69,17916.0,166.079,166.1751,165.7908,165.8869,17916.0
2024-04-17 13:50:00,172.7,172.93,172.4,172.83,22338.0,165.8965,166.1174,165.6083,166.0214,22338.0
2024-04-17 14:00:00,172.83,173.36,172.73,173.06,33639.0,166.0214,166.5305,165.9253,166.2423,33639.0
2024-04-17 14:10:00,173.05,173.05,172.69,172.95,29476.0,166.2327,166.2327,165.8869,166.1367,29476.0
2024-04-17 14:20:00,172.97,173.07,172.78,172.78,28862.0,166.1559,166.2519,165.9733,165.9733,28862.0
2024-04-17 14:30:00,172.81,172.87,172.23,172.32,25505.0,166.0022,166.0598,165.445,165.5315,25505.0
2024-04-17 14:40:00,172.28,173.28,172.27,172.77,71736.0,165.493,166.4537,165.4834,165.9637,71736.0
2024-04-17 14:50:00,172.77,172.86,172.26,172.7,50132.0,165.9637,166.0502,165.4738,165.8965,50132.0
2024-04-17 15:00:00,172.67,172.92,172.53,172.82,15209.0,165.8677,166.1078,165.7332,166.0118,15209.0
2024-04-17 15:10:00,172.86,173.24,172.63,173.24,14617.0,166.0502,166.4152,165.8293,166.4152,14617.0
2024-04-17 15:20:00,173.23,173.27,172.74,172.89,43311.0,166.4056,166.444,165.9349,166.079,43311.0
2024-04-17 15:30:00,172.95,173.32,172.81,172.86,30058.0,166.1367,166.4921,166.0022,166.0502,30058.0
2024-04-17 15:40:00,172.91,172.96,172.65,172.71,34216.0,166.0982,166.1463,165.8485,165.9061,34216.0
2024-04-17 15:50:00,172.7,172.72,171.86,172.02,141422.0,165.8965,165.9157,165.0896,165.2433,141422.0
2024-04-18 09:30:00,173.73,174.06,172.21,172.83,51317.0,166.8859,167.2029,165.4258,166.0214,51317.0
2024-04-18 09:40:00,172.84,173.13,171.63,172.25,41180.0,166.031,166.3096,164.8687,165.4642,41180.0
2024-04-18 09:50:00,172.36,172.74,172.15,172.56,23488.0,165.5699,165.9349,165.3682,165.762,23488.0
2024-04-18 10:00:00,172.52,172.61,171.32,171.5,32017.0,165.7236,165.81,164.5709,164.7438,32017.0
2024-04-18 10:10:00,171.49,171.76,171.1,171.76,36259.0,164.7342,164.9935,164.3595,164.9935,36259.0
2024-04-18 10:20:00,171.76,171.89,171.31,171.7,29572.0,164.9935,165.1184,164.5613,164.9359,29572.0
2024-04-18 10:30:00,171.65,171.73,171.27,171.66,30694.0,164.8879,164.9647,164.5228,164.8975,30694.0
2024-04-18 10:40:00,171.61,171.63,171.13,171.44,52134.0,164.8494,164.8687,164.3883,164.6861,52134.0
2024-04-18 10:50:00,171.44,171.94,171.43,171.86,36441.0,164.6861,165.1664,164.6765,165.0896,36441.0
2024-04-18 11:00:00,171.89,172.01,171.72,171.8,26680.0,165.1184,165.2337,164.9551,165.032,26680.0
2024-04-18 11:10:00,171.79,172.38,171.78,171.99,71247.0,165.0223,165.5891,165.0127,165.2145,71247.0
2024-04-18 11:20:00,171.95,172.34,171.93,172.0,34393.0,165.176,165.5507,165.1568,165.2241,34393.0
2024-04-18 11:30:00,171.99,172.2,171.73,171.81,30248.0,165.2145,165.4162,164.9647,165.0416,30248.0
2024-04-18 11:40:00,171.77,171.79,171.1,171.42,52126.0,165.0031,165.0223,164.3595,164.6669,52126.0
2024-04-18 11:50:00,171.44,171.79,171.39,171.69,14461.0,164.6861,165.0223,164.6381,164.9263,14461.0
2024-04-18 12:00:00,171.64,171.7,171.24,171.46,63561.0,164.8783,164.9359,164.494,164.7053,63561.0
2024-04-18 12:10:00,171.43,171.77,171.12,171.71,47734.0,164.6765,165.0031,164.3787,164.9455,47734.0
2024-04-18 12:20:00,171.74,172.0,171.67,171.72,32346.0,164.9743,165.2241,164.9071,164.9551,32346.0
2024-04-18 12:30:00,171.69,171.72,171.36,171.7,17842.0,164.9263,164.9551,164.6093,164.9359,17842.0
2024-04-18 12:40:00,171.68,171.7,171.22,171.37,14885.0,164.9167,164.9359,164.4748,164.6189,14885.0
2024-04-18 12:50:00,171.31,171.31,170.88,170.94,9726.0,164.5613,164.5613,164.1482,164.2058,9726.0
2024-04-18 13:00:00,170.97,171.32,170.87,171.23,29255.0,164.2347,164.5709,164.1386,164.4844,29255.0
2024-04-18 13:10:00,171.24,171.25,170.91,170.99,23637.0,164.494,164.5036,164.177,164.2539,23637.0
2024-04-18 13:20:00,171.07,171.67,171.05,171.67,15004.0,164.3307,164.9071,164.3115,164.9071,15004.0
2024-04-18 13:30:00,171.59,171.63,171.35,171.53,6529.0,164.8302,164.8687,164.5997,164.7726,6529.0
2024-04-18 13:40:00,171.56,171.97,171.36,171.95,24580.0,164.8014,165.1953,164.6093,165.176,24580.0
2024-04-18 13:50:00,171.96,171.96,171.63,171.89,8014.0,165.1857,165.1857,164.8687,165.1184,8014.0
2024-04-18 14:00:00,171.9,171.9,171.32,171.46,18341.0,165.128,165.128,164.5709,164.7053,18341.0
2024-04-18 14:10:00,171.45,171.54,171.29,171.43,12908.0,164.6957,164.7822,164.542,164.6765,12908.0
2024-04-18 14:20:00,171.41,171.42,171.06,171.17,19914.0,164.6573,164.6669,164.3211,164.4268,19914.0
2024-04-18 14:30:00,171.15,171.32,171.0,171.18,17107.0,164.4076,164.5709,164.2635,164.4364,17107.0
2024-04-18 14:40:00,171.25,171.45,171.14,171.23,15660.0,164.5036,164.6957,164.398,164.4844,15660.0
2024-04-18 14:50:00,171.12,171.22,170.98,171.02,12571.0,164.3787,164.4748,164.2443,164.2827,12571.0
2024-04-18 15:00:00,171.03,171.21,170.98,171.01,15973.0,164.2923,164.4652,164.2443,164.2731,15973.0
2024-04-18 15:10:00,171.03,171.25,170.91,171.06,24904.0,164.2923,164.5036,164.177,164.3211,24904.0
2024-04-18 15:20:00,171.06,171.55,171.05,171.46,26236.0,164.3211,164.7918,164.3115,164.7053,26236.0
2024-04-18 15:30:00,171.5,171.61,171.2,171.25,26305.0,164.7438,164.8494,164.4556,164.5036,26305.0
2024-04-18 15:40:00,171.28,171.42,171.14,171.2,73378.0,164.5324,164.6669,164.398,164.4556,73378.0
2024-04-18 15:50:00,171.17,171.26,170.67,170.95,167378.0,164.4268,164.5132,163.9465,164.2154,167378.0
2024-04-19 09:30:00,171.8,172.05,170.97,171.1,122259.0,165.032,165.2721,164.2347,164.3595,122259.0
2024-04-19 09:40:00,171.21,171.29,170.72,171.04,56552.0,164.4652,164.542,163.9945,164.3019,56552.0
2024-04-19 09:50:00,171.16,171.76,170.88,171.57,74362.0,164.4172,164.9935,164.1482,164.811,74362.0
2024-04-19 10:00:00,171.61,171.83,171.08,171.4,23518.0,164.8494,165.0608,164.3403,164.6477,23518.0
2024-04-19 10:10:00,171.41,171.57,171.22,171.32,32205.0,164.6573,164.811,164.4748,164.5709,32205.0
2024-04-19 10:20:00,171.31,172.65,171.28,172.57,64668.0,164.5613,165.8485,164.5324,165.7716,64668.0
2024-04-19 10:30:00,172.56,173.01,172.02,172.04,107213.0,165.762,166.1943,165.2433,165.2625,107213.0
2024-04-19 10:40:00,172.01,172.4,171.87,171.87,39246.0,165.2337,165.6083,165.0992,165.0992,39246.0
2024-04-19 10:50:00,171.93,172.12,171.81,171.98,27366.0,165.1568,165.3393,165.0416,165.2049,27366.0
2024-04-19 11:00:00,171.87,171.91,171.53,171.72,11629.0,165.0992,165.1376,164.7726,164.9551,11629.0
2024-04-19 11:10:00,171.71,171.95,171.58,171.71,13554.0,164.9455,165.176,164.8206,164.9455,13554.0
2024-04-19 11:20:00,171.71,171.78,171.59,171.61,9207.0,164.9455,165.0127,164.8302,164.8494,9207.0
2024-04-19 11:30:00,171.64,171.72,171.47,171.59,16098.0,164.8783,164.9551,164.715,164.8302,16098.0
2024-04-19 11:40:00,171.66,171.72,171.53,171.6,10169.0,164.8975,164.9551,164.7726,164.8398,10169.0
2024-04-19 11:50:00,171.6,171.8,171.48,171.65,13328.0,164.8398,165.032,164.7246,164.8879,13328.0
2024-04-19 12:00:00,171.64,171.88,171.57,171.74,12509.0,164.8783,165.1088,164.811,164.9743,12509.0
2024-04-19 12:10:00,171.73,171.81,171.05,171.07,34627.0,164.9647,165.0416,164.3115,164.3307,34627.0
2024-04-19 12:20:00,171.1,171.44,171.09,171.32,14708.0,164.3595,164.6861,164.3499,164.5709,14708.0
2024-04-19 12:30:00,171.29,171.35,170.79,170.79,24406.0,164.542,164.5997,164.0617,164.0617,24406.0
2024-04-19 12:40:00,170.83,171.21,170.69,170.84,48715.0,164.1002,164.4652,163.9657,164.1098,48715.0
2024-04-19 12:50:00,170.87,171.3,170.84,171.19,31008.0,164.1386,164.5517,164.1098,164.446,31008.0
2024-04-19 13:00:00,171.19,171.25,171.02,171.19,23608.0,164.446,164.5036,164.2827,164.446,23608.0
2024-04-19 13:10:00,171.2,171.33,170.86,170.93,53093.0,164.4556,164.5805,164.129,164.1962,53093.0
2024-04-19 13:20:00,170.95,171.23,170.94,170.98,29413.0,164.2154,164.4844,164.2058,164.2443,29413.0
2024-04-19 13:30:00,171.0,171.05,170.71,170.79,22493.0,164.2635,164.3115,163.9849,164.0617,22493.0
2024-04-19 13:40:00,170.8,171.04,170.8,170.98,15953.0,164.0713,164.3019,164.0713,164.2443,15953.0
2024-04-19 13:50:00,170.98,171.22,170.97,171.06,16862.0,164.2443,164.4748,164.2347,164.3211,16862.0
2024-04-19 14:00:00,171.03,171.19,170.72,171.1,25458.0,164.2923,164.446,163.9945,164.3595,25458.0
2024-04-19 14:10:00,171.11,171.13,170.77,170.96,15722.0,164.3691,164.3883,164.0425,164.225,15722.0
2024-04-19 14:20:00,170.92,171.03,170.76,170.76,27407.0,164.1866,164.2923,164.0329,164.0329,27407.0
2024-04-19 14:30:00,170.72,171.23,170.72,171.23,24709.0,163.9945,164.4844,163.9945,164.4844,24709.0
2024-04-19 14:40:00,171.26,171.35,170.98,171.3,37072.0,164.5132,164.5997,164.2443,164.5517,37072.0
2024-04-19 14:50:00,171.35,171.88,171.25,171.86,39019.0,164.5997,165.1088,164.5036,165.0896,39019.0
2024-04-19 15:00:00,171.84,172.01,171.43,171.43,32036.0,165.0704,165.2337,164.6765,164.6765,32036.0
2024-04-19 15:10:00,171.4,171.52,171.25,171.33,22578.0,164.6477,164.763,164.5036,164.5805,22578.0
2024-04-19 15:20:00,171.38,171.4,171.13,171.15,18255.0,164.6285,164.6477,164.3883,164.4076,18255.0
2024-04-19 15:30:00,171.16,171.32,170.96,171.11,29623.0,164.4172,164.5709,164.225,164.3691,29623.0
2024-04-19 15:40:00,171.06,171.27,170.86,170.96,50095.0,164.3211,164.5228,164.129,164.225,50095.0
2024-04-19 15:50:00,170.94,171.4,170.89,171.35,189977.0,164.2058,164.6477,164.1578,164.5997,189977.0
2024-04-22 09:30:00,171.63,171.89,171.01,171.1,56799.0,164.8687,165.1184,164.2731,164.3595,56799.0
2024-04-22 09:40:00,171.09,171.92,171.01,171.68,44207.0,164.3499,165.1472,164.2731,164.9167,44207.0
2024-04-22 09:50:00,171.71,171.99,171.4,171.75,22694.0,164.9455,165.2145,164.6477,164.9839,22694.0
2024-04-22 10:00:00,171.76,172.44,171.69,172.25,50489.0,164.9935,165.6467,164.9263,165.4642,50489.0
2024-04-22 10:10:00,172.23,172.3,171.68,171.84,62484.0,165.445,165.5123,164.9167,165.0704,62484.0
2024-04-22 10:20:00,171.9,172.47,171.81,172.15,49922.0,165.128,165.6756,165.0416,165.3682,49922.0
2024-04-22 10:30:00,172.16,172.17,171.45,171.93,54062.0,165.3778,165.3874,164.6957,165.1568,54062.0
2024-04-22 10:40:00,171.93,172.02,171.37,171.97,33023.0,165.1568,165.2433,164.6189,165.1953,33023.0
2024-04-22 10:50:00,171.93,172.19,171.84,172.0,59857.0,165.1568,165.4066,165.0704,165.2241,59857.0
2024-04-22 11:00:00,171.99,172.26,171.71,172.13,64229.0,165.2145,165.4738,164.9455,165.349,64229.0
2024-04-22 11:10:00,172.19,172.28,171.89,171.89,24058.0,165.4066,165.493,165.1184,165.1184,24058.0
2024-04-22 11:20:00,171.91,172.3,171.65,172.3,63326.0,165.1376,165.5123,164.8879,165.5123,63326.0
2024-04-22 11:30:00,172.31,172.39,171.51,171.64,33289.0,165.5219,165.5987,164.7534,164.8783,33289.0
2024-04-22 11:40:00,171.72,171.75,171.49,171.71,14418.0,164.9551,164.9839,164.7342,164.9455,14418.0
2024-04-22 11:50:00,171.71,171.82,171.47,171.48,14499.0,164.9455,165.0512,164.715,164.7246,14499.0
2024-04-22 12:00:00,171.44,171.65,171.41,171.54,11493.0,164.6861,164.8879,164.6573,164.7822,11493.0
2024-04-22 12:10:00,171.53,171.64,171.13,171.58,27715.0,164.7726,164.8783,164.3883,164.8206,27715.0
2024-04-22 12:20:00,171.56,171.68,171.36,171.37,19918.0,164.8014,164.9167,164.6093,164.6189,19918.0
2024-04-22 12:30:00,171.41,171.57,171.29,171.5,16453.0,164.6573,164.811,164.542,164.7438,16453.0
2024-04-22 12:40:00,171.51,171.68,171.1,171.62,55476.0,164.7534,164.9167,164.3595,164.859,55476.0
2024-04-22 12:50:00,171.53,171.75,171.36,171.71,13633.0,164.7726,164.9839,164.6093,164.9455,13633.0
2024-04-22 13:00:00,171.79,172.02,171.77,171.94,16221.0,165.0223,165.2433,165.0031,165.1664,16221.0
2024-04-22 13:10:00,171.94,172.04,171.8,172.0,45126.0,165.1664,165.2625,165.032,165.2241,45126.0
2024-04-22 13:20:00,172.0,172.34,171.95,172.25,34785.0,165.2241,165.5507,165.176,165.4642,34785.0
2024-04-22 13:30:00,172.25,172.29,172.04,172.14,20230.0,165.4642,165.5027,165.2625,165.3586,20230.0
2024-04-22 13:40:00,172.12,172.37,171.96,172.28,42570.0,165.3393,165.5795,165.1857,165.493,42570.0
2024-04-22 13:50:00,172.31,172.84,172.28,172.28,66413.0,165.5219,166.031,165.493,165.493,66413.0
2024-04-22 14:00:00,172.27,172.68,172.13,172.61,120577.0,165.4834,165.8773,165.349,165.81,120577.0
2024-04-22 14:10:00,172.67,172.94,172.47,172.55,43065.0,165.8677,166.127,165.6756,165.7524,43065.0
2024-04-22 14:20:00,172.55,172.78,172.34,172.49,28032.0,165.7524,165.9733,165.5507,165.6948,28032.0
2024-04-22 14:30:00,172.54,172.58,172.11,172.22,41172.0,165.7428,165.7812,165.3297,165.4354,41172.0
2024-04-22 14:40:00,172.27,172.27,171.84,172.0,36985.0,165.4834,165.4834,165.0704,165.2241,36985.0
2024-04-22 14:50:00,172.0,172.14,171.87,172.09,29524.0,165.2241,165.3586,165.0992,165.3105,29524.0
2024-04-22 15:00:00,172.06,172.08,171.8,171.92,17664.0,165.2817,165.3009,165.032,165.1472,17664.0
2024-04-22 15:10:00,171.88,171.88,171.44,171.57,25931.0,165.1088,165.1088,164.6861,164.811,25931.0
2024-04-22 15:20:00,171.56,172.01,171.46,171.99,20099.0,164.8014,165.2337,164.7053,165.2145,20099.0
2024-04-22 15:30:00,171.95,172.04,171.65,172.0,23202.0,165.176,165.2625,164.8879,165.2241,23202.0
2024-04-22 15:40:00,171.97,172.11,171.83,172.05,24370.0,165.1953,165.3297,165.0608,165.2721,24370.0
2024-04-22 15:50:00,172.02,172.47,171.93,172.35,156921.0,165.2433,165.6756,165.1568,165.5603,156921.0
2024-04-23 09:30:00,172.49,172.49,171.79,171.91,42055.0,165.6948,165.6948,165.0223,165.1376,42055.0
2024-04-23 09:40:00,171.85,172.97,171.43,172.83,48820.0,165.08,166.1559,164.6765,166.0214,48820.0
2024-04-23 09:50:00,172.83,173.43,172.49,173.16,35077.0,166.0214,166.5977,165.6948,166.3384,35077.0
2024-04-23 10:00:00,173.01,174.2,173.01,173.63,54299.0,166.1943,167.3374,166.1943,166.7899,54299.0
2024-04-23 10:10:00,173.63,174.78,173.62,174.61,76323.0,166.7899,167.8946,166.7803,167.7313,76323.0
2024-04-23 10:20:00,174.67,175.15,174.62,175.05,38028.0,167.7889,168.25,167.7409,168.1539,38028.0
2024-04-23 10:30:00,175.0,175.09,174.43,174.72,29079.0,168.1059,168.1923,167.5583,167.8369,29079.0
2024-04-23 10:40:00,174.67,175.04,174.51,175.04,24301.0,167.7889,168.1443,167.6352,168.1443,24301.0
2024-04-23 10:50:00,174.96,175.28,174.45,175.15,29761.0,168.0675,168.3749,167.5776,168.25,29761.0
2024-04-23 11:00:00,175.14,175.55,175.05,175.37,25753.0,168.2404,168.6342,168.1539,168.4613,25753.0
2024-04-23 11:10:00,175.41,175.89,175.41,175.51,53606.0,168.4997,168.9608,168.4997,168.5958,53606.0
2024-04-23 11:20:00,175.48,175.87,175.4,175.5,35164.0,168.567,168.9416,168.4901,168.5862,35164.0
2024-04-23 11:30:00,175.5,175.58,175.06,175.18,49504.0,168.5862,168.663,168.1635,168.2788,49504.0
2024-04-23 11:40:00,175.17,175.42,174.91,174.98,24101.0,168.2692,168.5093,168.0194,168.0867,24101.0
2024-04-23 11:50:00,174.99,175.1,174.77,174.84,17235.0,168.0963,168.202,167.885,167.9522,17235.0
2024-04-23 12:00:00,174.84,175.09,174.65,174.99,24900.0,167.9522,168.1923,167.7697,168.0963,24900.0
2024-04-23 12:10:00,175.05,175.22,174.92,175.18,18115.0,168.1539,168.3172,168.029,168.2788,18115.0
2024-04-23 12:20:00,175.17,175.38,175.13,175.31,29795.0,168.2692,168.4709,168.2308,168.4037,29795.0
2024-04-23 12:30:00,175.31,175.5,175.23,175.46,52882.0,168.4037,168.5862,168.3268,168.5478,52882.0
2024-04-23 12:40:00,175.46,175.85,175.45,175.73,18474.0,168.5478,168.9224,168.5382,168.8071,18474.0
2024-04-23 12:50:00,175.74,175.97,175.74,175.79,27191.0,168.8167,169.0377,168.8167,168.8648,27191.0
2024-04-23 13:00:00,175.77,176.07,175.72,175.9,37136.0,168.8456,169.1337,168.7975,168.9704,37136.0
2024-04-23 13:10:00,175.89,176.04,175.64,175.72,19202.0,168.9608,169.1049,168.7207,168.7975,19202.0
2024-04-23 13:20:00,175.7,175.76,175.5,175.52,34377.0,168.7783,168.836,168.5862,168.6054,34377.0
2024-04-23 13:30:00,175.51,175.67,175.37,175.48,18647.0,168.5958,168.7495,168.4613,168.567,18647.0
2024-04-23 13:40:00,175.5,175.58,175.21,175.28,15296.0,168.5862,168.663,168.3076,168.3749,15296.0
2024-04-23 13:50:00,175.21,175.42,175.11,175.41,12985.0,168.3076,168.5093,168.2116,168.4997,12985.0
2024-04-23 14:00:00,175.37,175.54,175.19,175.22,19322.0,168.4613,168.6246,168.2884,168.3172,19322.0
2024-04-23 14:10:00,175.24,175.26,174.97,175.02,19350.0,168.3364,168.3556,168.0771,168.1251,19350.0
2024-04-23 14:20:00,174.99,175.2,174.94,174.97,19639.0,168.0963,168.298,168.0483,168.0771,19639.0
2024-04-23 14:30:00,174.97,174.97,174.57,174.59,22396.0,168.0771,168.0771,167.6928,167.712,22396.0
2024-04-23 14:40:00,174.62,174.65,174.42,174.44,36431.0,167.7409,167.7697,167.5487,167.568,36431.0
2024-04-23 14:50:00,174.47,174.56,173.76,173.85,73914.0,167.5968,167.6832,166.9147,167.0012,73914.0
2024-04-23 15:00:00,173.86,173.87,172.12,173.13,214920.0,167.0108,167.0204,165.3393,166.3096,214920.0
2024-04-23 15:10:00,173.2,173.87,173.07,173.87,32719.0,166.3768,167.0204,166.2519,167.0204,32719.0
2024-04-23 15:20:00,173.77,174.14,173.77,174.07,21173.0,166.9243,167.2798,166.9243,167.2125,21173.0
2024-04-23 15:30:00,174.0,174.29,173.89,174.19,18449.0,167.1453,167.4239,167.0396,167.3278,18449.0
2024-04-23 15:40:00,174.22,174.45,174.12,174.24,33827.0,167.3566,167.5776,167.2606,167.3758,33827.0
2024-04-23 15:50:00,174.27,174.46,173.92,174.22,148988.0,167.4046,167.5872,167.0684,167.3566,148988.0
2024-04-24 09:30:00,172.67,174.08,172.35,173.85,85566.0,165.8677,167.2221,165.5603,167.0012,85566.0
2024-04-24 09:40:00,173.86,174.29,173.4,174.29,35640.0,167.0108,167.4239,166.5689,167.4239,35640.0
2024-04-24 09:50:00,174.33,175.32,174.33,174.44,73119.0,167.4623,168.4133,167.4623,167.568,73119.0
2024-04-24 10:00:00,174.6,175.17,174.59,175.1,64766.0,167.7216,168.2692,167.712,168.202,64766.0
2024-04-24 10:10:00,175.22,175.44,174.54,174.61,21793.0,168.3172,168.5286,167.664,167.7313,21793.0
2024-04-24 10:20:00,174.53,174.97,174.18,174.22,32618.0,167.6544,168.0771,167.3182,167.3566,32618.0
2024-04-24 10:30:00,174.21,174.29,173.58,173.73,29094.0,167.347,167.4239,166.7418,166.8859,29094.0
2024-04-24 10:40:00,173.73,174.05,173.21,174.05,28692.0,166.8859,167.1933,166.3864,167.1933,28692.0
2024-04-24 10:50:00,174.07,174.23,173.89,174.18,38534.0,167.2125,167.3662,167.0396,167.3182,38534.0
2024-04-24 11:00:00,174.18,174.24,173.7,174.09,55280.0,167.3182,167.3758,166.8571,167.2317,55280.0
2024-04-24 11:10:00,174.1,174.27,173.91,174.04,36346.0,167.2413,167.4046,167.0588,167.1837,36346.0
2024-04-24 11:20:00,174.07,174.17,173.81,174.0,24634.0,167.2125,167.3086,166.9628,167.1453,24634.0
2024-04-24 11:30:00,174.03,174.44,173.86,174.43,25184.0,167.1741,167.568,167.0108,167.5583,25184.0
2024-04-24 11:40:00,174.33,174.62,173.97,174.57,40212.0,167.4623,167.7409,167.1165,167.6928,40212.0
2024-04-24 11:50:00,174.49,175.08,174.49,174.66,16013.0,167.616,168.1827,167.616,167.7793,16013.0
2024-04-24 12:00:00,174.66,174.85,174.15,174.19,21114.0,167.7793,167.9618,167.2894,167.3278,21114.0
2024-04-24 12:10:00,174.25,174.54,174.05,174.08,12486.0,167.3854,167.664,167.1933,167.2221,12486.0
2024-04-24 12:20:00,174.14,174.46,173.97,174.41,20584.0,167.2798,167.5872,167.1165,167.5391,20584.0
2024-04-24 12:30:00,174.37,174.63,174.25,174.49,19834.0,167.5007,167.7505,167.3854,167.616,19834.0
2024-04-24 12:40:00,174.5,174.64,174.44,174.52,10745.0,167.6256,167.7601,167.568,167.6448,10745.0
2024-04-24 12:50:00,174.59,174.8,174.54,174.58,6737.0,167.712,167.9138,167.664,167.7024,6737.0
2024-04-24 13:00:00,174.57,174.67,174.35,174.56,18750.0,167.6928,167.7889,167.4815,167.6832,18750.0
2024-04-24 13:10:00,174.69,174.86,174.69,174.71,7885.0,167.8081,167.9714,167.8081,167.8273,7885.0
2024-04-24 13:20:00,174.68,174.88,174.55,174.81,7043.0,167.7985,167.9906,167.6736,167.9234,7043.0
2024-04-24 13:30:00,174.83,174.97,174.74,174.89,9501.0,167.9426,168.0771,167.8561,168.0002,9501.0
2024-04-24 13:40:00,174.94,174.99,174.63,174.71,15251.0,168.0483,168.0963,167.7505,167.8273,15251.0
2024-04-24 13:50:00,174.66,174.77,174.51,174.74,9717.0,167.7793,167.885,167.6352,167.8561,9717.0
2024-04-24 14:00:00,174.69,174.74,174.43,174.62,15090.0,167.8081,167.8561,167.5583,167.7409,15090.0
2024-04-24 14:10:00,174.66,174.71,174.44,174.58,18052.0,167.7793,167.8273,167.568,167.7024,18052.0
2024-04-24 14:20:00,174.51,174.7,174.48,174.67,9292.0,167.6352,167.8177,167.6064,167.7889,9292.0
2024-04-24 14:30:00,174.66,174.71,174.5,174.5,21338.0,167.7793,167.8273,167.6256,167.6256,21338.0
2024-04-24 14:40:00,174.51,174.59,174.27,174.29,9827.0,167.6352,167.712,167.4046,167.4239,9827.0
2024-04-24 14:50:00,174.33,174.66,174.28,174.38,64469.0,167.4623,167.7793,167.4143,167.5103,64469.0
2024-04-24 15:00:00,174.36,174.6,173.98,174.6,32020.0,167.4911,167.7216,167.1261,167.7216,32020.0
2024-04-24 15:10:00,174.52,174.63,174.36,174.47,15957.0,167.6448,167.7505,167.4911,167.5968,15957.0
2024-04-24 15:20:00,174.45,174.6,174.29,174.5,20087.0,167.5776,167.7216,167.4239,167.6256,20087.0
2024-04-24 15:30:00,174.49,174.66,174.38,174.49,14654.0,167.616,167.7793,167.5103,167.616,14654.0
2024-04-24 15:40:00,174.51,174.54,173.79,173.79,77108.0,167.6352,167.664,166.9436,166.9436,77108.0
2024-04-24 15:50:00,173.83,174.14,173.18,173.32,399537.0,166.982,167.2798,166.3576,166.4921,399537.0
2024-04-25 09:30:00,171.75,172.64,171.5,172.07,41475.0,164.9839,165.8389,164.7438,165.2913,41475.0
2024-04-25 09:40:00,172.0,172.61,172.0,172.09,19548.0,165.2241,165.81,165.2241,165.3105,19548.0
2024-04-25 09:50:00,171.93,172.2,171.49,171.91,14980.0,165.1568,165.4162,164.7342,165.1376,14980.0
2024-04-25 10:00:00,171.87,171.87,171.28,171.58,24144.0,165.0992,165.0992,164.5324,164.8206,24144.0
2024-04-25 10:10:00,171.62,172.56,171.55,172.56,20035.0,164.859,165.762,164.7918,165.762,20035.0
2024-04-25 10:20:00,172.56,172.75,172.27,172.47,21576.0,165.762,165.9445,165.4834,165.6756,21576.0
2024-04-25 10:30:00,172.54,173.14,172.43,172.9,66134.0,165.7428,166.3192,165.6371,166.0886,66134.0
2024-04-25 10:40:00,172.9,173.04,172.56,172.86,23798.0,166.0886,166.2231,165.762,166.0502,23798.0
2024-04-25 10:50:00,172.97,173.09,172.61,172.61,13168.0,166.1559,166.2711,165.81,165.81,13168.0
2024-04-25 11:00:00,172.54,172.96,172.37,172.77,27410.0,165.7428,166.1463,165.5795,165.9637,27410.0
2024-04-25 11:10:00,172.78,172.82,172.39,172.56,12734.0,165.9733,166.0118,165.5987,165.762,12734.0
2024-04-25 11:20:00,172.56,172.8,172.44,172.67,16196.0,165.762,165.9926,165.6467,165.8677,16196.0
2024-04-25 11:30:00,172.72,173.04,172.57,173.04,17311.0,165.9157,166.2231,165.7716,166.2231,17311.0
2024-04-25 11:40:00,173.03,173.12,172.45,172.66,16842.0,166.2135,166.3,165.6563,165.8581,16842.0
2024-04-25 11:50:00,172.63,172.73,172.54,172.64,11772.0,165.8293,165.9253,165.7428,165.8389,11772.0
2024-04-25 12:00:00,172.61,172.71,172.47,172.7,18477.0,165.81,165.9061,165.6756,165.8965,18477.0
2024-04-25 12:10:00,172.71,172.8,172.55,172.74,22892.0,165.9061,165.9926,165.7524,165.9349,22892.0
2024-04-25 12:20:00,172.7,172.92,172.63,172.88,30510.0,165.8965,166.1078,165.8293,166.0694,30510.0
2024-04-25 12:30:00,172.81,173.05,172.58,172.83,36373.0,166.0022,166.2327,165.7812,166.0214,36373.0
2024-04-25 12:40:00,172.84,173.03,172.82,172.99,6909.0,166.031,166.2135,166.0118,166.1751,6909.0
2024-04-25 12:50:00,172.98,173.03,172.84,173.0,14343.0,166.1655,166.2135,166.031,166.1847,14343.0
2024-04-25 13:00:00,172.94,173.03,172.87,172.96,8456.0,166.127,166.2135,166.0598,166.1463,8456.0
2024-04-25 13:10:00,172.94,173.01,172.85,172.88,8098.0,166.127,166.1943,166.0406,166.0694,8098.0
2024-04-25 13:20:00,172.9,172.91,172.6,172.79,7111.0,166.0886,166.0982,165.8004,165.983,7111.0
2024-04-25 13:30:00,172.82,173.01,172.77,172.99,9652.0,166.0118,166.1943,165.9637,166.1751,9652.0
2024-04-25 13:40:00,172.92,173.17,172.92,173.17,17600.0,166.1078,166.348,166.1078,166.348,17600.0
2024-04-25 13:50:00,173.18,173.22,173.0,173.07,40466.0,166.3576,166.396,166.1847,166.2519,40466.0
2024-04-25 14:00:00,173.01,173.07,172.64,172.69,4938.0,166.1943,166.2519,165.8389,165.8869,4938.0
2024-04-25 14:10:00,172.73,172.98,172.66,172.95,11942.0,165.9253,166.1655,165.8581,166.1367,11942.0
2024-04-25 14:20:00,172.9,172.96,172.55,172.55,9576.0,166.0886,166.1463,165.7524,165.7524,9576.0
2024-04-25 14:30:00,172.54,172.97,172.54,172.93,16066.0,165.7428,166.1559,165.7428,166.1174,16066.0
2024-04-25 14:40:00,172.9,172.9,172.69,172.71,10466.0,166.0886,166.0886,165.8869,165.9061,10466.0
2024-04-25 14:50:00,172.76,172.89,172.66,172.81,9340.0,165.9541,166.079,165.8581,166.0022,9340.0
2024-04-25 15:00:00,172.83,172.95,172.71,172.93,10333.0,166.0214,166.1367,165.9061,166.1174,10333.0
2024-04-25 15:10:00,172.86,173.0,172.76,172.93,16073.0,166.0502,166.1847,165.9541,166.1174,16073.0
2024-04-25 15:20:00,172.93,173.14,172.85,173.12,19509.0,166.1174,166.3192,166.0406,166.3,19509.0
2024-04-25 15:30:00,173.09,173.12,172.86,173.06,14678.0,166.2711,166.3,166.0502,166.2423,14678.0
2024-04-25 15:40:00,173.07,173.09,172.71,172.83,22487.0,166.2519,166.2711,165.9061,166.0214,22487.0
2024-04-25 15:50:00,172.91,173.11,172.75,172.95,78295.0,166.0982,166.2903,165.9445,166.1367,78295.0
2024-04-26 09:30:00,172.72,173.47,171.77,173.02,67264.0,165.9157,166.6362,165.0031,166.2039,67264.0
2024-04-26 09:40:00,173.11,174.72,173.09,173.99,28113.0,166.2903,167.8369,166.2711,167.1357,28113.0
2024-04-26 09:50:00,173.98,174.54,173.77,174.45,70623.0,167.1261,167.664,166.9243,167.5776,70623.0
2024-04-26 10:00:00,174.25,174.94,174.06,174.77,10789.0,167.3854,168.0483,167.2029,167.885,10789.0
2024-04-26 10:10:00,174.78,174.81,174.53,174.66,21846.0,167.8946,167.9234,167.6544,167.7793,21846.0
2024-04-26 10:20:00,174.66,174.88,174.08,174.08,25915.0,167.7793,167.9906,167.2221,167.2221,25915.0
2024-04-26 10:30:00,174.08,174.36,174.04,174.23,16856.0,167.2221,167.4911,167.1837,167.3662,16856.0
2024-04-26 10:40:00,174.23,174.23,172.86,172.98,27844.0,167.3662,167.3662,166.0502,166.1655,27844.0
2024-04-26 10:50:00,172.93,173.15,172.85,172.98,16238.0,166.1174,166.3288,166.0406,166.1655,16238.0
2024-04-26 11:00:00,172.98,173.53,172.81,173.25,10642.0,166.1655,166.6938,166.0022,166.4248,10642.0
2024-04-26 11:10:00,173.28,173.34,173.08,173.22,10041.0,166.4537,166.5113,166.2615,166.396,10041.0
2024-04-26 11:20:00,173.15,173.3,172.84,172.97,6643.0,166.3288,166.4729,166.031,166.1559,6643.0
2024-04-26 11:30:00,172.95,173.0,172.64,172.87,10440.0,166.1367,166.1847,165.8389,166.0598,10440.0
2024-04-26 11:40:00,172.81,172.94,172.59,172.6,12700.0,166.0022,166.127,165.7908,165.8004,12700.0
2024-04-26 11:50:00,172.59,172.72,172.44,172.69,15885.0,165.7908,165.9157,165.6467,165.8869,15885.0
2024-04-26 12:00:00,172.65,172.95,172.59,172.88,8536.0,165.8485,166.1367,165.7908,166.0694,8536.0
2024-04-26 12:10:00,172.79,172.97,172.77,172.93,14667.0,165.983,166.1559,165.9637,166.1174,14667.0
2024-04-26 12:20:00,172.91,172.92,172.74,172.81,9897.0,166.0982,166.1078,165.9349,166.0022,9897.0
2024-04-26 12:30:00,172.83,172.98,172.73,172.91,6719.0,166.0214,166.1655,165.9253,166.0982,6719.0
2024-04-26 12:40:00,172.86,172.97,172.7,172.8,19259.0,166.0502,166.1559,165.8965,165.9926,19259.0
2024-04-26 12:50:00,172.81,172.83,172.67,172.82,13470.0,166.0022,166.0214,165.8677,166.0118,13470.0
2024-04-26 13:00:00,172.85,173.01,172.75,172.8,16030.0,166.0406,166.1943,165.9445,165.9926,16030.0
2024-04-26 13:10:00,172.8,172.81,172.32,172.35,17017.0,165.9926,166.0022,165.5315,165.5603,17017.0
2024-04-26 13:20:00,172.36,172.63,172.34,172.38,10651.0,165.5699,165.8293,165.5507,165.5891,10651.0
2024-04-26 13:30:00,172.37,172.64,172.35,172.64,11244.0,165.5795,165.8389,165.5603,165.8389,11244.0
2024-04-26 13:40:00,172.58,172.62,172.41,172.62,21160.0,165.7812,165.8197,165.6179,165.8197,21160.0
2024-04-26 13:50:00,172.63,172.66,172.44,172.54,15096.0,165.8293,165.8581,165.6467,165.7428,15096.0
2024-04-26 14:00:00,172.56,172.98,172.51,172.92,12860.0,165.762,166.1655,165.714,166.1078,12860.0
2024-04-26 14:10:00,172.89,172.98,172.57,172.59,10146.0,166.079,166.1655,165.7716,165.7908,10146.0
2024-04-26 14:20:00,172.57,172.57,172.25,172.52,12198.0,165.7716,165.7716,165.4642,165.7236,12198.0
2024-04-26 14:30:00,172.6,172.64,172.33,172.55,9849.0,165.8004,165.8389,165.5411,165.7524,9849.0
2024-04-26 14:40:00,172.52,172.65,172.29,172.49,16568.0,165.7236,165.8485,165.5027,165.6948,16568.0
2024-04-26 14:50:00,172.45,172.57,172.25,172.5,18391.0,165.6563,165.7716,165.4642,165.7044,18391.0
2024-04-26 15:00:00,172.5,172.5,172.22,172.43,28784.0,165.7044,165.7044,165.4354,165.6371,28784.0
2024-04-26 15:10:00,172.41,172.42,172.05,172.22,25518.0,165.6179,165.6275,165.2721,165.4354,25518.0
2024-04-26 15:20:00,172.22,172.26,171.99,172.26,23857.0,165.4354,165.4738,165.2145,165.4738,23857.0
2024-04-26 15:30:00,172.23,172.24,171.75,171.83,31473.0,165.445,165.4546,164.9839,165.0608,31473.0
2024-04-26 15:40:00,171.81,171.83,171.42,171.49,61907.0,165.0416,165.0608,164.6669,164.7342,61907.0
2024-04-26 15:50:00,171.49,171.81,171.33,171.59,136659.0,164.7342,165.0416,164.5805,164.8302,136659.0
2024-04-29 09:30:00,173.26,175.56,173.2,174.96,69453.0,166.4344,168.6438,166.3768,168.0675,69453.0
2024-04-29 09:40:00,174.96,175.02,174.4,174.55,19448.0,168.0675,168.1251,167.5295,167.6736,19448.0
2024-04-29 09:50:00,174.5,174.53,173.84,173.99,25798.0,167.6256,167.6544,166.9916,167.1357,25798.0
2024-04-29 10:00:00,174.0,174.06,173.5,173.6,40948.0,167.1453,167.2029,166.665,166.761,40948.0
2024-04-29 10:10:00,173.6,173.72,173.4,173.4,17367.0,166.761,166.8763,166.5689,166.5689,17367.0
2024-04-29 10:20:00,173.47,174.08,173.4,174.03,23617.0,166.6362,167.2221,166.5689,167.1741,23617.0
2024-04-29 10:30:00,174.03,174.37,173.86,174.21,41985.0,167.1741,167.5007,167.0108,167.347,41985.0
2024-04-29 10:40:00,174.3,174.36,173.94,174.0,22928.0,167.4335,167.4911,167.0876,167.1453,22928.0
2024-04-29 10:50:00,174.08,174.12,173.83,174.05,28640.0,167.2221,167.2606,166.982,167.1933,28640.0
2024-04-29 11:00:00,173.99,174.02,173.76,173.95,21337.0,167.1357,167.1645,166.9147,167.0973,21337.0
2024-04-29 11:10:00,173.99,174.07,173.87,173.97,49567.0,167.1357,167.2125,167.0204,167.1165,49567.0
2024-04-29 11:20:00,174.0,174.38,173.88,173.95,26485.0,167.1453,167.5103,167.03,167.0973,26485.0
2024-04-29 11:30:00,173.84,173.94,173.71,173.86,13118.0,166.9916,167.0876,166.8667,167.0108,13118.0
2024-04-29 11:40:00,173.78,173.92,173.61,173.8,12624.0,166.934,167.0684,166.7706,166.9532,12624.0
2024-04-29 11:50:00,173.82,174.34,173.77,174.19,22916.0,166.9724,167.4719,166.9243,167.3278,22916.0
2024-04-29 12:00:00,174.19,174.45,174.16,174.45,27990.0,167.3278,167.5776,167.299,167.5776,27990.0
2024-04-29 12:10:00,174.43,174.54,174.23,174.33,18227.0,167.5583,167.664,167.3662,167.4623,18227.0
2024-04-29 12:20:00,174.37,174.37,174.02,174.17,22085.0,167.5007,167.5007,167.1645,167.3086,22085.0
2024-04-29 12:30:00,174.17,174.29,173.99,174.22,38289.0,167.3086,167.4239,167.1357,167.3566,38289.0
2024-04-29 12:40:00,174.26,174.37,174.16,174.17,27219.0,167.395,167.5007,167.299,167.3086,27219.0
2024-04-29 12:50:00,174.17,174.31,174.1,174.12,18549.0,167.3086,167.4431,167.2413,167.2606,18549.0
2024-04-29 13:00:00,174.11,174.21,173.91,173.92,23619.0,167.251,167.347,167.0588,167.0684,23619.0
2024-04-29 13:10:00,173.95,174.12,173.93,174.0,26908.0,167.0973,167.2606,167.078,167.1453,26908.0
2024-04-29 13:20:00,174.03,174.11,173.79,174.02,18212.0,167.1741,167.251,166.9436,167.1645,18212.0
2024-04-29 13:30:00,174.02,174.12,173.97,174.02,24968.0,167.1645,167.2606,167.1165,167.1645,24968.0
2024-04-29 13:40:00,174.02,174.12,173.97,174.03,9915.0,167.1645,167.2606,167.1165,167.1741,9915.0
2024-04-29 13:50:00,174.05,174.13,173.98,174.05,15060.0,167.1933,167.2702,167.1261,167.1933,15060.0
2024-04-29 14:00:00,174.03,174.15,173.96,174.08,15993.0,167.1741,167.2894,167.1069,167.2221,15993.0
2024-04-29 14:10:00,174.1,174.12,174.02,174.05,18960.0,167.2413,167.2606,167.1645,167.1933,18960.0
2024-04-29 14:20:00,174.02,174.1,173.86,174.07,21337.0,167.1645,167.2413,167.0108,167.2125,21337.0
2024-04-29 14:30:00,174.06,174.06,173.74,173.82,15618.0,167.2029,167.2029,166.8955,166.9724,15618.0
2024-04-29 14:40:00,173.81,173.92,173.7,173.89,16657.0,166.9628,167.0684,166.8571,167.0396,16657.0
2024-04-29 14:50:00,173.92,174.13,173.91,174.1,18514.0,167.0684,167.2702,167.0588,167.2413,18514.0
2024-04-29 15:00:00,174.08,174.08,173.6,173.91,20827.0,167.2221,167.2221,166.761,167.0588,20827.0
2024-04-29 15:10:00,173.91,174.12,173.77,174.07,34621.0,167.0588,167.2606,166.9243,167.2125,34621.0
2024-04-29 15:20:00,174.1,174.16,173.92,173.97,28426.0,167.2413,167.299,167.0684,167.1165,28426.0
2024-04-29 15:30:00,173.99,174.37,173.91,174.2,47222.0,167.1357,167.5007,167.0588,167.3374,47222.0
2024-04-29 15:40:00,174.24,174.57,174.24,174.27,63791.0,167.3758,167.6928,167.3758,167.4046,63791.0
2024-04-29 15:50:00,174.29,175.09,174.14,175.07,160254.0,167.4239,168.1923,167.2798,168.1731,160254.0
2024-04-30 09:30:00,176.1,176.92,172.97,174.43,87745.0,169.1626,169.9503,166.1559,167.5583,87745.0
2024-04-30 09:40:00,174.37,174.71,172.36,174.0,109143.0,167.5007,167.8273,165.5699,167.1453,109143.0
2024-04-30 09:50:00,173.81,175.34,172.66,175.19,82496.0,166.9628,168.4325,165.8581,168.2884,82496.0
2024-04-30 10:00:00,175.44,176.11,174.68,175.0,80811.0,168.5286,169.1722,167.7985,168.1059,80811.0
2024-04-30 10:10:00,174.77,175.35,174.58,175.19,45418.0,167.885,168.4421,167.7024,168.2884,45418.0
2024-04-30 10:20:00,175.04,175.11,174.51,174.56,19516.0,168.1443,168.2116,167.6352,167.6832,19516.0
2024-04-30 10:30:00,174.69,174.75,173.32,173.82,88653.0,167.8081,167.8657,166.4921,166.9724,88653.0
2024-04-30 10:40:00,173.68,174.69,173.57,174.59,42412.0,166.8379,167.8081,166.7322,167.712,42412.0
2024-04-30 10:50:00,174.62,174.71,173.73,174.25,65157.0,167.7409,167.8273,166.8859,167.3854,65157.0
2024-04-30 11:00:00,174.15,174.26,173.83,173.94,29287.0,167.2894,167.395,166.982,167.0876,29287.0
2024-04-30 11:10:00,173.92,174.0,172.51,173.06,103977.0,167.0684,167.1453,165.714,166.2423,103977.0
2024-04-30 11:20:00,173.06,173.26,172.88,173.08,29273.0,166.2423,166.4344,166.0694,166.2615,29273.0
2024-04-30 11:30:00,173.09,173.21,172.5,172.86,39401.0,166.2711,166.3864,165.7044,166.0502,39401.0
2024-04-30 11:40:00,172.77,172.81,172.26,172.45,47940.0,165.9637,166.0022,165.4738,165.6563,47940.0
2024-04-30 11:50:00,172.47,173.25,172.47,173.08,21117.0,165.6756,166.4248,165.6756,166.2615,21117.0
2024-04-30 12:00:00,173.14,173.15,172.34,172.49,23868.0,166.3192,166.3288,165.5507,165.6948,23868.0
2024-04-30 12:10:00,172.47,173.19,172.37,173.15,38473.0,165.6756,166.3672,165.5795,166.3288,38473.0
2024-04-30 12:20:00,173.19,173.59,173.14,173.58,33354.0,166.3672,166.7514,166.3192,166.7418,33354.0
2024-04-30 12:30:00,173.58,173.65,172.52,172.52,45538.0,166.7418,166.8091,165.7236,165.7236,45538.0
2024-04-30 12:40:00,172.52,173.2,172.52,173.0,29604.0,165.7236,166.3768,165.7236,166.1847,29604.0
2024-04-30 12:50:00,173.02,173.35,172.76,173.29,42634.0,166.2039,166.5209,165.9541,166.4633,42634.0
2024-04-30 13:00:00,173.34,173.35,172.79,172.8,52724.0,166.5113,166.5209,165.983,165.9926,52724.0
2024-04-30 13:10:00,172.75,172.78,172.11,172.22,27636.0,165.9445,165.9733,165.3297,165.4354,27636.0
2024-04-30 13:20:00,172.22,172.51,171.9,172.47,36580.0,165.4354,165.714,165.128,165.6756,36580.0
2024-04-30 13:30:00,172.44,172.87,172.4,172.84,35668.0,165.6467,166.0598,165.6083,166.031,35668.0
2024-04-30 13:40:00,172.92,172.95,172.38,172.66,23940.0,166.1078,166.1367,165.5891,165.8581,23940.0
2024-04-30 13:50:00,172.65,172.97,172.62,172.82,39825.0,165.8485,166.1559,165.8197,166.0118,39825.0
2024-04-30 14:00:00,172.78,173.14,172.41,172.56,34210.0,165.9733,166.3192,165.6179,165.762,34210.0
2024-04-30 14:10:00,172.58,172.81,172.55,172.78,18597.0,165.7812,166.0022,165.7524,165.9733,18597.0
2024-04-30 14:20:00,172.78,172.84,172.17,172.21,20549.0,165.9733,166.031,165.3874,165.4258,20549.0
2024-04-30 14:30:00,172.21,172.5,172.14,172.31,16544.0,165.4258,165.7044,165.3586,165.5219,16544.0
2024-04-30 14:40:00,172.31,172.5,171.97,172.03,27958.0,165.5219,165.7044,165.1953,165.2529,27958.0
2024-04-30 14:50:00,172.06,172.35,171.97,172.35,19581.0,165.2817,165.5603,165.1953,165.5603,19581.0
2024-04-30 15:00:00,172.33,172.45,171.94,171.97,23132.0,165.5411,165.6563,165.1664,165.1953,23132.0
2024-04-30 15:10:00,171.99,172.06,171.54,171.63,41409.0,165.2145,165.2817,164.7822,164.8687,41409.0
2024-04-30 15:20:00,171.6,171.83,171.39,171.39,45920.0,164.8398,165.0608,164.6381,164.6381,45920.0
2024-04-30 15:30:00,171.4,171.41,170.46,170.73,58863.0,164.6477,164.6573,163.7447,164.0041,58863.0
2024-04-30 15:40:00,170.75,171.53,170.7,171.51,50944.0,164.0233,164.7726,163.9753,164.7534,50944.0
2024-04-30 15:50:00,171.55,171.84,171.23,171.55,217423.0,164.7918,165.0704,164.4844,164.7918,217423.0
2024-05-01 09:30:00,173.28,173.94,172.88,173.65,68284.0,166.4537,167.0876,166.0694,166.8091,68284.0
2024-05-01 09:40:00,173.57,173.57,171.8,172.64,31736.0,166.7322,166.7322,165.032,165.8389,31736.0
2024-05-01 09:50:00,172.46,173.03,172.38,172.98,30021.0,165.666,166.2135,165.5891,166.1655,30021.0
2024-05-01 10:00:00,172.98,173.02,171.87,172.05,31632.0,166.1655,166.2039,165.0992,165.2721,31632.0
2024-05-01 10:10:00,172.08,172.16,171.56,171.9,21098.0,165.3009,165.3778,164.8014,165.128,21098.0
2024-05-01 10:20:00,171.95,171.99,171.64,171.9,14608.0,165.176,165.2145,164.8783,165.128,14608.0
2024-05-01 10:30:00,171.83,172.01,171.5,171.93,22797.0,165.0608,165.2337,164.7438,165.1568,22797.0
2024-05-01 10:40:00,171.86,172.21,171.49,171.99,27016.0,165.0896,165.4258,164.7342,165.2145,27016.0
2024-05-01 10:50:00,172.02,172.69,171.88,172.64,39383.0,165.2433,165.8869,165.1088,165.8389,39383.0
2024-05-01 11:00:00,172.59,174.24,172.44,174.06,83418.0,165.7908,167.3758,165.6467,167.2029,83418.0
2024-05-01 11:10:00,174.06,175.02,174.06,174.77,46224.0,167.2029,168.1251,167.2029,167.885,46224.0
2024-05-01 11:20:00,174.68,175.66,174.46,174.92,58935.0,167.7985,168.7399,167.5872,168.029,58935.0
2024-05-01 11:30:00,174.8,174.98,174.45,174.88,22004.0,167.9138,168.0867,167.5776,167.9906,22004.0
2024-05-01 11:40:00,174.89,174.98,173.6,173.61,34150.0,168.0002,168.0867,166.761,166.7706,34150.0
2024-05-01 11:50:00,173.62,174.69,173.37,174.2,67009.0,166.7803,167.8081,166.5401,167.3374,67009.0
2024-05-01 12:00:00,174.12,174.16,173.84,174.07,38723.0,167.2606,167.299,166.9916,167.2125,38723.0
2024-05-01 12:10:00,174.03,174.22,173.87,174.04,34417.0,167.1741,167.3566,167.0204,167.1837,34417.0
2024-05-01 12:20:00,174.03,174.2,173.92,174.03,30115.0,167.1741,167.3374,167.0684,167.1741,30115.0
2024-05-01 12:30:00,173.97,174.18,173.75,173.98,34613.0,167.1165,167.3182,166.9051,167.1261,34613.0
2024-05-01 12:40:00,173.97,174.47,173.87,173.95,15577.0,167.1165,167.5968,167.0204,167.0973,15577.0
2024-05-01 12:50:00,173.9,174.04,173.69,173.99,22424.0,167.0492,167.1837,166.8475,167.1357,22424.0
2024-05-01 13:00:00,173.96,174.03,173.51,173.93,34346.0,167.1069,167.1741,166.6746,167.078,34346.0
2024-05-01 13:10:00,173.91,174.0,173.72,173.86,13764.0,167.0588,167.1453,166.8763,167.0108,13764.0
2024-05-01 13:20:00,173.82,174.06,173.79,173.92,15749.0,166.9724,167.2029,166.9436,167.0684,15749.0
2024-05-01 13:30:00,173.92,174.03,173.8,174.03,23336.0,167.0684,167.1741,166.9532,167.1741,23336.0
2024-05-01 13:40:00,174.05,174.18,173.92,173.93,21815.0,167.1933,167.3182,167.0684,167.078,21815.0
2024-05-01 13:50:00,173.93,174.01,173.69,173.92,26410.0,167.078,167.1549,166.8475,167.0684,26410.0
2024-05-01 14:00:00,173.96,174.25,173.68,173.78,48899.0,167.1069,167.3854,166.8379,166.934,48899.0
2024-05-01 14:10:00,173.74,173.9,173.58,173.84,22535.0,166.8955,167.0492,166.7418,166.9916,22535.0
2024-05-01 14:20:00,173.78,174.05,173.58,173.99,18995.0,166.934,167.1933,166.7418,167.1357,18995.0
2024-05-01 14:30:00,174.02,174.56,173.45,174.56,43497.0,167.1645,167.6832,166.617,167.6832,43497.0
2024-05-01 14:40:00,174.58,176.53,174.55,176.33,99234.0,167.7024,169.5756,167.6736,169.3835,99234.0
2024-05-01 14:50:00,176.47,178.08,176.39,177.62,90448.0,169.518,171.0646,169.4411,170.6227,90448.0
2024-05-01 15:00:00,177.61,178.76,177.61,178.72,57763.0,170.6131,171.7178,170.6131,171.6793,57763.0
2024-05-01 15:10:00,178.69,178.81,178.18,178.53,82689.0,171.6505,171.7658,171.1606,171.4968,82689.0
2024-05-01 15:20:00,178.47,178.67,178.01,178.05,58220.0,171.4392,171.6313,170.9973,171.0357,58220.0
2024-05-01 15:30:00,178.05,178.28,177.65,177.8,105100.0,171.0357,171.2567,170.6515,170.7956,105100.0
2024-05-01 15:40:00,177.87,178.1,177.41,177.75,91729.0,170.8628,171.0838,170.4209,170.7476,91729.0
2024-05-01 15:50:00,177.7,177.77,176.48,176.72,270867.0,170.6995,170.7668,169.5276,169.7581,270867.0
2024-05-02 09:30:00,178.01,178.61,175.6,176.12,70996.0,170.9973,171.5737,168.6823,169.1818,70996.0
2024-05-02 09:40:00,176.12,176.22,175.36,176.12,40658.0,169.1818,169.2778,168.4517,169.1818,40658.0
2024-05-02 09:50:00,176.24,176.78,176.2,176.76,24985.0,169.297,169.8158,169.2586,169.7966,24985.0
2024-05-02 10:00:00,176.83,176.88,175.88,176.06,40727.0,169.8638,169.9118,168.9512,169.1241,40727.0
2024-05-02 10:10:00,176.05,176.33,175.77,176.0,27395.0,169.1145,169.3835,168.8456,169.0665,27395.0
2024-05-02 10:20:00,176.01,176.55,175.71,176.43,45154.0,169.0761,169.5948,168.7879,169.4796,45154.0
2024-05-02 10:30:00,176.43,176.67,176.02,176.04,32491.0,169.4796,169.7101,169.0857,169.1049,32491.0
2024-05-02 10:40:00,175.84,176.33,175.48,176.32,22371.0,168.9128,169.3835,168.567,169.3739,22371.0
2024-05-02 10:50:00,176.32,177.09,176.32,177.08,27718.0,169.3739,170.1136,169.3739,170.1039,27718.0
2024-05-02 11:00:00,177.06,177.12,176.66,176.88,31686.0,170.0847,170.1424,169.7005,169.9118,31686.0
2024-05-02 11:10:00,176.87,177.22,176.86,177.17,52609.0,169.9022,170.2384,169.8926,170.1904,52609.0
2024-05-02 11:20:00,177.16,177.37,177.07,177.12,35649.0,170.1808,170.3825,170.0943,170.1424,35649.0
2024-05-02 11:30:00,177.1,177.14,176.84,176.86,19185.0,170.1232,170.1616,169.8734,169.8926,19185.0
2024-05-02 11:40:00,176.88,177.18,176.85,177.18,16896.0,169.9118,170.2,169.883,170.2,16896.0
2024-05-02 11:50:00,177.15,177.62,177.12,177.62,36830.0,170.1712,170.6227,170.1424,170.6227,36830.0
2024-05-02 12:00:00,177.62,178.16,177.59,178.0,43207.0,170.6227,171.1414,170.5939,170.9877,43207.0
2024-05-02 12:10:00,178.04,178.32,177.97,178.3,75465.0,171.0261,171.2951,170.9589,171.2759,75465.0
2024-05-02 12:20:00,178.3,178.58,178.18,178.24,30669.0,171.2759,171.5449,171.1606,171.2183,30669.0
2024-05-02 12:30:00,178.2,178.4,178.01,178.14,46442.0,171.1798,171.3719,170.9973,171.1222,46442.0
2024-05-02 12:40:00,178.15,178.26,178.04,178.15,28732.0,171.1318,171.2375,171.0261,171.1318,28732.0
2024-05-02 12:50:00,178.09,178.21,177.88,178.0,67772.0,171.0742,171.1894,170.8724,170.9877,67772.0
2024-05-02 13:00:00,177.99,178.39,177.87,178.31,44488.0,170.9781,171.3623,170.8628,171.2855,44488.0
2024-05-02 13:10:00,178.31,178.74,178.17,178.64,51274.0,171.2855,171.6986,171.151,171.6025,51274.0
2024-05-02 13:20:00,178.64,178.98,178.4,178.55,30842.0,171.6025,171.9291,171.3719,171.516,30842.0
2024-05-02 13:30:00,178.61,178.78,178.31,178.75,37999.0,171.5737,171.737,171.2855,171.7082,37999.0
2024-05-02 13:40:00,178.71,178.88,178.58,178.84,33778.0,171.6697,171.833,171.5449,171.7946,33778.0
2024-05-02 13:50:00,178.83,179.16,178.8,179.1,55694.0,171.785,172.102,171.7562,172.0444,55694.0
2024-05-02 14:00:00,179.09,179.32,178.94,179.3,43677.0,172.0348,172.2557,171.8907,172.2365,43677.0
2024-05-02 14:10:00,179.34,179.48,178.99,179.12,22521.0,172.2749,172.4094,171.9387,172.0636,22521.0
2024-05-02 14:20:00,179.15,179.25,178.94,178.94,21893.0,172.0924,172.1885,171.8907,171.8907,21893.0
2024-05-02 14:30:00,178.92,179.21,178.89,179.05,21802.0,171.8715,172.15,171.8426,171.9963,21802.0
2024-05-02 14:40:00,179.04,179.58,179.01,179.56,35681.0,171.9867,172.5055,171.9579,172.4863,35681.0
2024-05-02 14:50:00,179.56,179.61,179.19,179.25,54819.0,172.4863,172.5343,172.1308,172.1885,54819.0
2024-05-02 15:00:00,179.22,179.53,179.19,179.47,37020.0,172.1596,172.4574,172.1308,172.3998,37020.0
2024-05-02 15:10:00,179.46,179.5,178.85,179.11,41612.0,172.3902,172.4286,171.8042,172.054,41612.0
2024-05-02 15:20:00,179.09,179.46,178.97,178.99,28897.0,172.0348,172.3902,171.9195,171.9387,28897.0
2024-05-02 15:30:00,178.98,179.36,178.72,179.19,78948.0,171.9291,172.2941,171.6793,172.1308,78948.0
2024-05-02 15:40:00,179.21,179.24,178.78,179.16,65350.0,172.15,172.1789,171.737,172.102,65350.0
2024-05-02 15:50:00,179.11,179.7,178.92,179.64,225661.0,172.054,172.6207,171.8715,172.5631,225661.0
2024-05-03 09:30:00,183.5,184.89,183.0,184.16,255551.0,176.271,177.6063,175.7907,176.905,255551.0
2024-05-03 09:40:00,184.05,184.2,183.3,183.36,134039.0,176.7994,176.9435,176.0789,176.1365,134039.0
2024-05-03 09:50:00,183.25,184.45,183.21,183.95,51574.0,176.0309,177.1836,175.9925,176.7033,51574.0
2024-05-03 10:00:00,184.08,184.37,182.75,182.81,61744.0,176.8282,177.1068,175.5506,175.6082,61744.0
2024-05-03 10:10:00,182.76,183.19,182.61,183.11,33798.0,175.5602,175.9732,175.4161,175.8964,33798.0
2024-05-03 10:20:00,183.18,183.41,182.86,183.08,30394.0,175.9636,176.1846,175.6562,175.8676,30394.0
2024-05-03 10:30:00,183.13,183.21,182.36,182.96,96928.0,175.9156,175.9925,175.1759,175.7523,96928.0
2024-05-03 10:40:00,183.01,183.44,182.47,182.71,55050.0,175.8003,176.2134,175.2816,175.5122,55050.0
2024-05-03 10:50:00,182.62,182.87,182.42,182.52,30859.0,175.4257,175.6659,175.2336,175.3296,30859.0
2024-05-03 11:00:00,182.56,182.56,181.64,181.75,73304.0,175.3681,175.3681,174.4843,174.59,73304.0
2024-05-03 11:10:00,181.71,181.93,181.29,181.71,39632.0,174.5516,174.7629,174.1481,174.5516,39632.0
2024-05-03 11:20:00,181.74,182.28,181.6,181.81,40352.0,174.5804,175.0991,174.4459,174.6476,40352.0
2024-05-03 11:30:00,181.81,181.93,181.48,181.66,41814.0,174.6476,174.7629,174.3306,174.5035,41814.0
2024-05-03 11:40:00,181.67,181.85,181.17,181.35,36596.0,174.5131,174.686,174.0328,174.2057,36596.0
2024-05-03 11:50:00,181.29,181.9,181.29,181.74,31569.0,174.1481,174.7341,174.1481,174.5804,31569.0
2024-05-03 12:00:00,181.73,181.96,181.66,181.8,37450.0,174.5708,174.7917,174.5035,174.638,37450.0
2024-05-03 12:10:00,181.79,182.22,181.75,182.13,41789.0,174.6284,175.0415,174.59,174.955,41789.0
2024-05-03 12:20:00,182.15,182.35,181.99,182.19,52153.0,174.9742,175.1663,174.8205,175.0126,52153.0
2024-05-03 12:30:00,182.21,182.58,182.13,182.18,49626.0,175.0319,175.3873,174.955,175.003,49626.0
2024-05-03 12:40:00,182.23,182.7,182.15,182.65,50179.0,175.0511,175.5025,174.9742,175.4545,50179.0
2024-05-03 12:50:00,182.66,182.79,182.43,182.65,45751.0,175.4641,175.589,175.2432,175.4545,45751.0
2024-05-03 13:00:00,182.71,182.71,181.96,182.39,27954.0,175.5122,175.5122,174.7917,175.2048,27954.0
2024-05-03 13:10:00,182.47,182.47,181.95,182.0,25019.0,175.2816,175.2816,174.7821,174.8301,25019.0
2024-05-03 13:20:00,181.96,182.06,181.62,181.85,13540.0,174.7917,174.8878,174.4651,174.686,13540.0
2024-05-03 13:30:00,181.73,182.01,181.63,181.92,10282.0,174.5708,174.8397,174.4747,174.7533,10282.0
2024-05-03 13:40:00,181.99,182.43,181.93,182.11,17527.0,174.8205,175.2432,174.7629,174.9358,17527.0
2024-05-03 13:50:00,182.11,182.4,182.1,182.26,15294.0,174.9358,175.2144,174.9262,175.0799,15294.0
2024-05-03 14:00:00,182.26,182.27,181.81,181.87,15252.0,175.0799,175.0895,174.6476,174.7052,15252.0
2024-05-03 14:10:00,181.83,182.42,181.66,182.36,21931.0,174.6668,175.2336,174.5035,175.1759,21931.0
2024-05-03 14:20:00,182.36,182.55,182.23,182.27,40059.0,175.1759,175.3585,175.0511,175.0895,40059.0
2024-05-03 14:30:00,182.25,182.37,182.08,182.08,10838.0,175.0703,175.1856,174.907,174.907,10838.0
2024-05-03 14:40:00,182.17,182.64,182.06,182.56,17494.0,174.9934,175.4449,174.8878,175.3681,17494.0
2024-05-03 14:50:00,182.59,182.62,181.82,181.98,27960.0,175.3969,175.4257,174.6572,174.8109,27960.0
2024-05-03 15:00:00,181.96,182.14,181.88,182.07,32366.0,174.7917,174.9646,174.7149,174.8974,32366.0
2024-05-03 15:10:00,182.08,182.31,181.94,182.2,28245.0,174.907,175.1279,174.7725,175.0222,28245.0
2024-05-03 15:20:00,182.19,182.36,181.89,181.92,80733.0,175.0126,175.1759,174.7245,174.7533,80733.0
2024-05-03 15:30:00,181.9,182.03,181.57,181.57,27642.0,174.7341,174.8589,174.4171,174.4171,27642.0
2024-05-03 15:40:00,181.58,182.04,181.58,182.0,38222.0,174.4267,174.8686,174.4267,174.8301,38222.0
2024-05-03 15:50:00,181.91,182.03,181.35,181.73,176148.0,174.7437,174.8589,174.2057,174.5708,176148.0
2024-05-06 09:30:00,182.28,182.7,181.08,181.1,44512.0,175.0991,175.5025,173.9464,173.9656,44512.0
2024-05-06 09:40:00,181.42,182.0,181.26,181.43,17675.0,174.273,174.8301,174.1193,174.2826,17675.0
2024-05-06 09:50:00,181.34,181.43,180.6,180.6,15898.0,174.1961,174.2826,173.4853,173.4853,15898.0
2024-05-06 10:00:00,180.69,180.74,180.01,180.44,13569.0,173.5717,173.6198,172.9185,173.3316,13569.0
2024-05-06 10:10:00,180.38,180.4,179.75,179.99,39782.0,173.2739,173.2932,172.6688,172.8993,39782.0
2024-05-06 10:20:00,180.0,180.03,179.75,179.99,24736.0,172.9089,172.9377,172.6688,172.8993,24736.0
2024-05-06 10:30:00,179.88,180.29,179.88,180.0,23954.0,172.7936,173.1875,172.7936,172.9089,23954.0
2024-05-06 10:40:00,180.02,180.04,179.2,179.34,56056.0,172.9281,172.9473,172.1404,172.2749,56056.0
2024-05-06 10:50:00,179.46,180.0,178.9,179.91,50198.0,172.3902,172.9089,171.8523,172.8225,50198.0
2024-05-06 11:00:00,179.97,180.05,179.41,179.48,20516.0,172.8801,172.9569,172.3422,172.4094,20516.0
2024-05-06 11:10:00,179.4,179.56,178.96,178.99,27425.0,172.3326,172.4863,171.9099,171.9387,27425.0
2024-05-06 11:20:00,178.96,179.0,178.35,178.4,37515.0,171.9099,171.9483,171.3239,171.3719,37515.0
2024-05-06 11:30:00,178.41,178.58,177.74,177.89,53784.0,171.3816,171.5449,170.7379,170.882,53784.0
2024-05-06 11:40:00,177.94,178.52,177.81,178.32,80281.0,170.9301,171.4872,170.8052,171.2951,80281.0
2024-05-06 11:50:00,178.37,179.0,178.21,178.66,26096.0,171.3431,171.9483,171.1894,171.6217,26096.0
2024-05-06 12:00:00,178.61,178.89,178.54,178.89,13119.0,171.5737,171.8426,171.5064,171.8426,13119.0
2024-05-06 12:10:00,178.88,179.28,178.76,178.8,21527.0,171.833,172.2173,171.7178,171.7562,21527.0
2024-05-06 12:20:00,178.75,178.85,178.48,178.5,22814.0,171.7082,171.8042,171.4488,171.468,22814.0
2024-05-06 12:30:00,178.55,178.93,178.53,178.93,20284.0,171.516,171.8811,171.4968,171.8811,20284.0
2024-05-06 12:40:00,178.96,178.96,178.24,178.25,34313.0,171.9099,171.9099,171.2183,171.2279,34313.0
2024-05-06 12:50:00,178.33,178.55,178.07,178.3,25499.0,171.3047,171.516,171.0549,171.2759,25499.0
2024-05-06 13:00:00,178.31,178.59,178.23,178.55,20527.0,171.2855,171.5545,171.2086,171.516,20527.0
2024-05-06 13:10:00,178.53,178.55,178.11,178.11,20418.0,171.4968,171.516,171.0934,171.0934,20418.0
2024-05-06 13:20:00,178.08,178.37,178.08,178.27,16287.0,171.0646,171.3431,171.0646,171.2471,16287.0
2024-05-06 13:30:00,178.28,178.71,178.19,178.67,31368.0,171.2567,171.6697,171.1702,171.6313,31368.0
2024-05-06 13:40:00,178.69,179.01,178.67,178.93,27123.0,171.6505,171.9579,171.6313,171.8811,27123.0
2024-05-06 13:50:00,178.93,179.13,178.83,178.84,15728.0,171.8811,172.0732,171.785,171.7946,15728.0
2024-05-06 14:00:00,178.8,178.92,178.76,178.84,10221.0,171.7562,171.8715,171.7178,171.7946,10221.0
2024-05-06 14:10:00,178.83,178.91,178.53,178.67,22000.0,171.785,171.8619,171.4968,171.6313,22000.0
2024-05-06 14:20:00,178.67,178.81,178.55,178.8,18967.0,171.6313,171.7658,171.516,171.7562,18967.0
2024-05-06 14:30:00,178.77,178.77,178.16,178.2,24419.0,171.7274,171.7274,171.1414,171.1798,24419.0
2024-05-06 14:40:00,178.22,178.45,178.1,178.18,28832.0,171.199,171.42,171.0838,171.1606,28832.0
2024-05-06 14:50:00,178.22,178.29,178.02,178.1,28625.0,171.199,171.2663,171.0069,171.0838,28625.0
2024-05-06 15:00:00,178.12,178.24,177.85,177.86,18057.0,171.103,171.2183,170.8436,170.8532,18057.0
2024-05-06 15:10:00,177.85,177.89,177.52,177.86,23341.0,170.8436,170.882,170.5266,170.8532,23341.0
2024-05-06 15:20:00,177.85,178.21,177.84,178.05,26315.0,170.8436,171.1894,170.834,171.0357,26315.0
2024-05-06 15:30:00,178.09,178.33,178.0,178.22,28605.0,171.0742,171.3047,170.9877,171.199,28605.0
2024-05-06 15:40:00,178.25,178.4,178.03,178.34,64396.0,171.2279,171.3719,171.0165,171.3143,64396.0
2024-05-06 15:50:00,178.38,178.89,178.11,178.68,167073.0,171.3527,171.8426,171.0934,171.6409,167073.0
2024-05-07 09:30:00,180.0,180.81,179.33,180.01,50846.0,172.9089,173.687,172.2653,172.9185,50846.0
2024-05-07 09:40:00,179.94,180.13,179.35,179.85,32453.0,172.8513,173.0338,172.2845,172.7648,32453.0
2024-05-07 09:50:00,179.94,180.16,179.73,179.87,63346.0,172.8513,173.0626,172.6496,172.784,63346.0
2024-05-07 10:00:00,179.8,180.98,179.8,180.14,46263.0,172.7168,173.8503,172.7168,173.0434,46263.0
2024-05-07 10:10:00,180.2,180.21,179.23,179.3,31615.0,173.101,173.1106,172.1693,172.2365,31615.0
2024-05-07 10:20:00,179.36,179.95,179.36,179.8,29830.0,172.2941,172.8609,172.2941,172.7168,29830.0
2024-05-07 10:30:00,179.77,180.34,179.77,180.19,13279.0,172.688,173.2355,172.688,173.0914,13279.0
2024-05-07 10:40:00,180.2,180.51,180.13,180.37,36978.0,173.101,173.3988,173.0338,173.2643,36978.0
2024-05-07 10:50:00,180.37,180.62,179.9,180.36,26623.0,173.2643,173.5045,172.8129,173.2547,26623.0
2024-05-07 11:00:00,180.4,180.61,180.28,180.37,18229.0,173.2932,173.4949,173.1779,173.2643,18229.0
2024-05-07 11:10:00,180.28,180.58,180.11,180.19,35568.0,173.1779,173.4661,173.0146,173.0914,35568.0
2024-05-07 11:20:00,180.24,180.96,180.15,180.91,15014.0,173.1395,173.8311,173.053,173.7831,15014.0
2024-05-07 11:30:00,180.84,181.07,180.55,180.64,18233.0,173.7158,173.9368,173.4372,173.5237,18233.0
2024-05-07 11:40:00,180.58,181.02,180.34,180.93,37036.0,173.4661,173.8887,173.2355,173.8023,37036.0
2024-05-07 11:50:00,180.98,181.2,180.84,181.2,29029.0,173.8503,174.0616,173.7158,174.0616,29029.0
2024-05-07 12:00:00,181.11,181.45,181.0,181.3,34343.0,173.9752,174.3018,173.8695,174.1577,34343.0
2024-05-07 12:10:00,181.33,181.34,180.83,181.07,29799.0,174.1865,174.1961,173.7062,173.9368,29799.0
2024-05-07 12:20:00,181.0,181.31,180.99,181.11,6485.0,173.8695,174.1673,173.8599,173.9752,6485.0
2024-05-07 12:30:00,181.09,181.14,180.89,181.03,19621.0,173.956,174.004,173.7639,173.8983,19621.0
2024-05-07 12:40:00,181.06,181.12,180.72,180.87,17426.0,173.9272,173.9848,173.6006,173.7446,17426.0
2024-05-07 12:50:00,180.89,181.06,180.66,181.0,23299.0,173.7639,173.9272,173.5429,173.8695,23299.0
2024-05-07 13:00:00,180.95,181.01,180.81,180.81,5931.0,173.8215,173.8791,173.687,173.687,5931.0
2024-05-07 13:10:00,180.78,180.91,180.62,180.74,13629.0,173.6582,173.7831,173.5045,173.6198,13629.0
2024-05-07 13:20:00,180.69,180.87,180.63,180.71,13804.0,173.5717,173.7446,173.5141,173.5909,13804.0
2024-05-07 13:30:00,180.69,180.88,180.44,180.44,25076.0,173.5717,173.7542,173.3316,173.3316,25076.0
2024-05-07 13:40:00,180.5,180.67,180.37,180.47,12147.0,173.3892,173.5525,173.2643,173.3604,12147.0
2024-05-07 13:50:00,180.5,180.55,180.13,180.25,27968.0,173.3892,173.4372,173.0338,173.1491,27968.0
2024-05-07 14:00:00,180.2,180.29,179.64,179.67,15647.0,173.101,173.1875,172.5631,172.5919,15647.0
2024-05-07 14:10:00,179.67,179.81,179.49,179.6,16003.0,172.5919,172.7264,172.419,172.5247,16003.0
2024-05-07 14:20:00,179.65,179.84,179.61,179.63,20830.0,172.5727,172.7552,172.5343,172.5535,20830.0
2024-05-07 14:30:00,179.61,180.06,179.45,180.04,19099.0,172.5343,172.9666,172.3806,172.9473,19099.0
2024-05-07 14:40:00,180.02,180.38,180.02,180.38,12125.0,172.9281,173.2739,172.9281,173.2739,12125.0
2024-05-07 14:50:00,180.4,180.47,180.28,180.39,15883.0,173.2932,173.3604,173.1779,173.2836,15883.0
2024-05-07 15:00:00,180.43,180.67,180.28,180.57,20738.0,173.322,173.5525,173.1779,173.4565,20738.0
2024-05-07 15:10:00,180.6,180.68,180.26,180.34,19363.0,173.4853,173.5621,173.1587,173.2355,19363.0
2024-05-07 15:20:00,180.38,180.75,180.38,180.63,15765.0,173.2739,173.6294,173.2739,173.5141,15765.0
2024-05-07 15:30:00,180.58,180.73,180.43,180.58,17847.0,173.4661,173.6102,173.322,173.4661,17847.0
2024-05-07 15:40:00,180.57,180.8,180.49,180.8,60510.0,173.4565,173.6774,173.3796,173.6774,60510.0
2024-05-07 15:50:00,180.75,181.41,180.67,181.29,130052.0,173.6294,174.2634,173.5525,174.1481,130052.0
2024-05-08 09:30:00,179.95,180.16,179.42,179.52,30778.0,172.8609,173.0626,172.3518,172.4478,30778.0
2024-05-08 09:40:00,179.53,179.53,178.84,179.13,23292.0,172.4574,172.4574,171.7946,172.0732,23292.0
2024-05-08 09:50:00,179.13,179.69,179.0,179.35,10401.0,172.0732,172.6111,171.9483,172.2845,10401.0
2024-05-08 10:00:00,179.36,179.47,178.54,178.66,19866.0,172.2941,172.3998,171.5064,171.6217,19866.0
2024-05-08 10:10:00,178.61,178.81,178.53,178.66,12120.0,171.5737,171.7658,171.4968,171.6217,12120.0
2024-05-08 10:20:00,178.59,179.09,178.51,178.96,25917.0,171.5545,172.0348,171.4776,171.9099,25917.0
2024-05-08 10:30:00,178.96,179.21,178.85,179.14,23276.0,171.9099,172.15,171.8042,172.0828,23276.0
2024-05-08 10:40:00,179.19,179.81,179.13,179.81,27156.0,172.1308,172.7264,172.0732,172.7264,27156.0
2024-05-08 10:50:00,179.76,180.61,179.75,180.52,25665.0,172.6784,173.4949,172.6688,173.4084,25665.0
2024-05-08 11:00:00,180.56,180.87,180.36,180.55,34815.0,173.4469,173.7446,173.2547,173.4372,34815.0
2024-05-08 11:10:00,180.55,180.67,180.23,180.25,15144.0,173.4372,173.5525,173.1299,173.1491,15144.0
2024-05-08 11:20:00,180.24,180.81,180.21,180.58,25712.0,173.1395,173.687,173.1106,173.4661,25712.0
2024-05-08 11:30:00,180.53,180.94,180.53,180.79,24480.0,173.418,173.8119,173.418,173.6678,24480.0
2024-05-08 11:40:00,180.8,181.0,180.36,180.43,18224.0,173.6774,173.8695,173.2547,173.322,18224.0
2024-05-08 11:50:00,180.45,180.63,180.31,180.55,21219.0,173.3412,173.5141,173.2067,173.4372,21219.0
2024-05-08 12:00:00,180.6,181.02,180.55,180.82,23397.0,173.4853,173.8887,173.4372,173.6966,23397.0
2024-05-08 12:10:00,180.86,181.02,180.56,180.88,39136.0,173.735,173.8887,173.4469,173.7542,39136.0
2024-05-08 12:20:00,180.83,180.87,180.62,180.73,10371.0,173.7062,173.7446,173.5045,173.6102,10371.0
2024-05-08 12:30:00,180.77,180.79,180.55,180.64,11804.0,173.6486,173.6678,173.4372,173.5237,11804.0
2024-05-08 12:40:00,180.59,180.79,180.58,180.75,50628.0,173.4757,173.6678,173.4661,173.6294,50628.0
2024-05-08 12:50:00,180.78,180.85,180.55,180.63,16307.0,173.6582,173.7254,173.4372,173.5141,16307.0
2024-05-08 13:00:00,180.62,180.95,180.51,180.95,14621.0,173.5045,173.8215,173.3988,173.8215,14621.0
2024-05-08 13:10:00,180.93,180.93,180.71,180.84,9897.0,173.8023,173.8023,173.5909,173.7158,9897.0
2024-05-08 13:20:00,180.81,180.9,180.53,180.66,14354.0,173.687,173.7735,173.418,173.5429,14354.0
2024-05-08 13:30:00,180.62,180.83,180.52,180.78,10488.0,173.5045,173.7062,173.4084,173.6582,10488.0
2024-05-08 13:40:00,180.8,180.91,180.55,180.69,25267.0,173.6774,173.7831,173.4372,173.5717,25267.0
2024-05-08 13:50:00,180.67,180.99,180.63,180.99,17439.0,173.5525,173.8599,173.5141,173.8599,17439.0
2024-05-08 14:00:00,180.99,181.17,180.94,181.16,64545.0,173.8599,174.0328,173.8119,174.0232,64545.0
2024-05-08 14:10:00,181.17,181.28,181.08,181.08,15395.0,174.0328,174.1385,173.9464,173.9464,15395.0
2024-05-08 14:20:00,181.12,181.19,180.95,180.98,14829.0,173.9848,174.052,173.8215,173.8503,14829.0
2024-05-08 14:30:00,180.98,181.16,180.91,180.94,25933.0,173.8503,174.0232,173.7831,173.8119,25933.0
2024-05-08 14:40:00,180.94,181.13,180.9,180.9,16020.0,173.8119,173.9944,173.7735,173.7735,16020.0
2024-05-08 14:50:00,180.92,181.08,180.7,180.75,24316.0,173.7927,173.9464,173.5813,173.6294,24316.0
2024-05-08 15:00:00,180.74,180.78,180.34,180.66,48890.0,173.6198,173.6582,173.2355,173.5429,48890.0
2024-05-08 15:10:00,180.7,181.11,180.64,181.05,28857.0,173.5813,173.9752,173.5237,173.9176,28857.0
2024-05-08 15:20:00,181.03,181.25,180.82,180.9,20624.0,173.8983,174.1097,173.6966,173.7735,20624.0
2024-05-08 15:30:00,180.91,181.08,180.83,180.89,22187.0,173.7831,173.9464,173.7062,173.7639,22187.0
2024-05-08 15:40:00,180.92,181.26,180.9,181.08,42968.0,173.7927,174.1193,173.7735,173.9464,42968.0
2024-05-08 15:50:00,181.09,181.52,180.96,181.45,221117.0,173.956,174.369,173.8311,174.3018,221117.0
2024-05-09 09:30:00,182.64,183.55,181.96,182.91,44398.0,175.4449,176.3191,174.7917,175.7043,44398.0
2024-05-09 09:40:00,183.06,184.48,183.05,184.41,20727.0,175.8484,177.2124,175.8388,177.1452,20727.0
2024-05-09 09:50:00,184.49,184.65,183.79,184.1,30424.0,177.222,177.3757,176.5496,176.8474,30424.0
2024-05-09 10:00:00,184.16,184.68,184.06,184.63,19922.0,176.905,177.4045,176.809,177.3565,19922.0
2024-05-09 10:10:00,184.57,185.82,184.51,185.82,29148.0,177.2989,178.4996,177.2412,178.4996,29148.0
2024-05-09 10:20:00,185.77,186.23,185.6,185.92,33229.0,178.4516,178.8935,178.2883,178.5957,33229.0
2024-05-09 10:30:00,185.99,186.56,185.87,186.53,27576.0,178.6629,179.2105,178.5477,179.1817,27576.0
2024-05-09 10:40:00,186.52,186.62,186.2,186.57,18709.0,179.1721,179.2681,178.8647,179.2201,18709.0
2024-05-09 10:50:00,186.58,186.92,186.39,186.69,27102.0,179.2297,179.5563,179.0472,179.3354,27102.0
2024-05-09 11:00:00,186.63,187.0,186.45,186.94,17762.0,179.2777,179.6332,179.1048,179.5755,17762.0
2024-05-09 11:10:00,186.94,187.57,186.81,186.96,57348.0,179.5755,180.1807,179.4506,179.5947,57348.0
2024-05-09 11:20:00,186.93,186.97,186.36,186.89,36073.0,179.5659,179.6043,179.0184,179.5275,36073.0
2024-05-09 11:30:00,186.99,187.14,186.8,186.91,30995.0,179.6235,179.7676,179.441,179.5467,30995.0
2024-05-09 11:40:00,186.92,187.14,186.52,187.08,28213.0,179.5563,179.7676,179.1721,179.71,28213.0
2024-05-09 11:50:00,187.06,187.08,186.71,187.05,25982.0,179.6908,179.71,179.3546,179.6812,25982.0
2024-05-09 12:00:00,187.0,187.02,186.37,186.77,63782.0,179.6332,179.6524,179.028,179.4122,63782.0
2024-05-09 12:10:00,186.77,187.18,186.6,187.14,18012.0,179.4122,179.8061,179.2489,179.7676,18012.0
2024-05-09 12:20:00,187.17,187.7,187.17,187.58,16668.0,179.7965,180.3056,179.7965,180.1903,16668.0
2024-05-09 12:30:00,187.58,187.7,187.17,187.21,13121.0,180.1903,180.3056,179.7965,179.8349,13121.0
2024-05-09 12:40:00,187.14,187.17,186.66,186.85,21934.0,179.7676,179.7965,179.3065,179.4891,21934.0
2024-05-09 12:50:00,186.81,187.45,186.74,187.25,20580.0,179.4506,180.0654,179.3834,179.8733,20580.0
2024-05-09 13:00:00,187.31,187.67,187.22,187.31,10855.0,179.9309,180.2768,179.8445,179.9309,10855.0
2024-05-09 13:10:00,187.33,187.42,187.1,187.4,23659.0,179.9502,180.0366,179.7292,180.0174,23659.0
2024-05-09 13:20:00,187.37,187.5,187.1,187.35,31107.0,179.9886,180.1135,179.7292,179.9694,31107.0
2024-05-09 13:30:00,187.34,187.55,187.2,187.38,42749.0,179.9598,180.1615,179.8253,179.9982,42749.0
2024-05-09 13:40:00,187.41,187.75,187.34,187.49,15902.0,180.027,180.3536,179.9598,180.1038,15902.0
2024-05-09 13:50:00,187.45,187.61,187.05,187.09,73471.0,180.0654,180.2191,179.6812,179.7196,73471.0
2024-05-09 14:00:00,187.11,187.39,186.48,186.49,41281.0,179.7388,180.0078,179.1336,179.1432,41281.0
2024-05-09 14:10:00,186.49,186.63,185.73,185.73,42612.0,179.1432,179.2777,178.4132,178.4132,42612.0
2024-05-09 14:20:00,185.81,185.97,185.04,185.81,36888.0,178.49,178.6437,177.7504,178.49,36888.0
2024-05-09 14:30:00,185.93,186.4,185.8,186.06,24049.0,178.6053,179.0568,178.4804,178.7302,24049.0
2024-05-09 14:40:00,186.01,186.38,185.79,186.38,20505.0,178.6822,179.0376,178.4708,179.0376,20505.0
2024-05-09 14:50:00,186.41,186.58,186.24,186.34,21196.0,179.0664,179.2297,178.9031,178.9992,21196.0
2024-05-09 15:00:00,186.31,186.62,186.15,186.54,24775.0,178.9703,179.2681,178.8166,179.1913,24775.0
2024-05-09 15:10:00,186.57,186.67,186.26,186.63,31516.0,179.2201,179.3162,178.9223,179.2777,31516.0
2024-05-09 15:20:00,186.65,186.82,186.45,186.63,29962.0,179.2969,179.4602,179.1048,179.2777,29962.0
2024-05-09 15:30:00,186.6,186.77,186.26,186.49,53445.0,179.2489,179.4122,178.9223,179.1432,53445.0
2024-05-09 15:40:00,186.41,186.73,186.33,186.69,69129.0,179.0664,179.3738,178.9895,179.3354,69129.0
2024-05-09 15:50:00,186.68,187.17,186.31,186.45,270434.0,179.3258,179.7965,178.9703,179.1048,270434.0
2024-05-10 09:30:00,186.47,186.71,185.67,185.69,28934.0,179.124,179.3546,178.3555,178.3748,28934.0
2024-05-10 09:40:00,185.71,185.82,185.06,185.09,16577.0,178.394,178.4996,177.7696,177.7984,16577.0
2024-05-10 09:50:00,185.09,185.67,185.07,185.44,53423.0,177.7984,178.3555,177.7792,178.1346,53423.0
2024-05-10 10:00:00,185.43,185.43,184.54,184.81,33874.0,178.125,178.125,177.2701,177.5294,33874.0
2024-05-10 10:10:00,184.8,185.15,184.62,185.11,47054.0,177.5198,177.856,177.3469,177.8176,47054.0
2024-05-10 10:20:00,185.09,185.34,184.63,184.65,26393.0,177.7984,178.0385,177.3565,177.3757,26393.0
2024-05-10 10:30:00,184.7,185.68,184.63,185.37,55629.0,177.4238,178.3652,177.3565,178.0674,55629.0
2024-05-10 10:40:00,185.34,185.38,184.98,184.98,21779.0,178.0385,178.077,177.6927,177.6927,21779.0
2024-05-10 10:50:00,184.87,184.96,184.06,184.49,21135.0,177.5871,177.6735,176.809,177.222,21135.0
2024-05-10 11:00:00,184.55,184.55,183.89,184.27,38461.0,177.2797,177.2797,176.6457,177.0107,38461.0
2024-05-10 11:10:00,184.31,184.5,184.15,184.22,132816.0,177.0491,177.2316,176.8954,176.9627,132816.0
2024-05-10 11:20:00,184.22,184.61,184.11,184.45,15651.0,176.9627,177.3373,176.857,177.1836,15651.0
2024-05-10 11:30:00,184.48,184.51,184.03,184.43,18895.0,177.2124,177.2412,176.7802,177.1644,18895.0
2024-05-10 11:40:00,184.47,184.54,184.01,184.27,23187.0,177.2028,177.2701,176.7609,177.0107,23187.0
2024-05-10 11:50:00,184.24,184.35,183.75,183.85,15834.0,176.9819,177.0875,176.5112,176.6072,15834.0
2024-05-10 12:00:00,183.85,183.9,183.57,183.8,12780.0,176.6072,176.6553,176.3383,176.5592,12780.0
2024-05-10 12:10:00,183.73,183.96,183.6,183.93,12721.0,176.492,176.7129,176.3671,176.6841,12721.0
2024-05-10 12:20:00,183.82,184.07,183.71,183.88,12817.0,176.5784,176.8186,176.4728,176.6361,12817.0
2024-05-10 12:30:00,183.89,184.07,183.88,183.9,12000.0,176.6457,176.8186,176.6361,176.6553,12000.0
2024-05-10 12:40:00,183.95,184.17,183.83,184.14,12412.0,176.7033,176.9146,176.588,176.8858,12412.0
2024-05-10 12:50:00,184.15,184.26,183.73,183.81,33029.0,176.8954,177.0011,176.492,176.5688,33029.0
2024-05-10 13:00:00,183.76,184.28,183.76,184.18,15215.0,176.5208,177.0203,176.5208,176.9242,15215.0
2024-05-10 13:10:00,184.2,184.6,183.95,184.47,18491.0,176.9435,177.3277,176.7033,177.2028,18491.0
2024-05-10 13:20:00,184.46,184.48,184.25,184.35,17877.0,177.1932,177.2124,176.9915,177.0875,17877.0
2024-05-10 13:30:00,184.3,184.35,184.15,184.31,17599.0,177.0395,177.0875,176.8954,177.0491,17599.0
2024-05-10 13:40:00,184.35,184.5,184.04,184.09,41760.0,177.0875,177.2316,176.7898,176.8378,41760.0
2024-05-10 13:50:00,184.06,184.2,182.6,183.37,824448.0,176.809,176.9435,175.4065,176.1462,824448.0
2024-05-10 14:00:00,183.37,183.37,182.5,182.81,46133.0,176.1462,176.1462,175.3104,175.6082,46133.0
2024-05-10 14:10:00,182.78,182.83,182.54,182.69,32597.0,175.5794,175.6274,175.3489,175.4929,32597.0
2024-05-10 14:20:00,182.67,183.11,182.67,183.09,42342.0,175.4737,175.8964,175.4737,175.8772,42342.0
2024-05-10 14:30:00,183.12,183.62,182.98,183.38,41538.0,175.906,176.3863,175.7715,176.1558,41538.0
2024-05-10 14:40:00,183.33,184.4,183.33,184.0,53363.0,176.1077,177.1356,176.1077,176.7513,53363.0
2024-05-10 14:50:00,184.0,184.03,183.71,183.9,33079.0,176.7513,176.7802,176.4728,176.6553,33079.0
2024-05-10 15:00:00,183.9,184.27,183.84,183.84,31119.0,176.6553,177.0107,176.5976,176.5976,31119.0
2024-05-10 15:10:00,183.81,184.22,183.71,184.15,25200.0,176.5688,176.9627,176.4728,176.8954,25200.0
2024-05-10 15:20:00,184.17,184.44,184.16,184.44,37106.0,176.9146,177.174,176.905,177.174,37106.0
2024-05-10 15:30:00,184.49,184.6,184.31,184.59,41634.0,177.222,177.3277,177.0491,177.3181,41634.0
2024-05-10 15:40:00,184.56,184.94,184.53,184.89,77836.0,177.2893,177.6543,177.2605,177.6063,77836.0
2024-05-10 15:50:00,184.91,185.25,184.42,184.49,205910.0,177.6255,177.9521,177.1548,177.222,205910.0
2024-05-13 09:30:00,185.36,185.89,185.25,185.68,26931.0,178.0578,178.5669,177.9521,178.3652,26931.0
2024-05-13 09:40:00,185.58,185.89,185.17,185.81,16077.0,178.2691,178.5669,177.8752,178.49,16077.0
2024-05-13 09:50:00,185.82,186.23,185.68,185.74,28010.0,178.4996,178.8935,178.3652,178.4228,28010.0
2024-05-13 10:00:00,185.65,185.82,185.18,185.32,13559.0,178.3363,178.4996,177.8849,178.0193,13559.0
2024-05-13 10:10:00,185.27,185.31,184.26,184.34,23529.0,177.9713,178.0097,177.0011,177.0779,23529.0
2024-05-13 10:20:00,184.25,184.49,184.09,184.13,32353.0,176.9915,177.222,176.8378,176.8762,32353.0
2024-05-13 10:30:00,184.09,184.12,183.45,183.74,75322.0,176.8378,176.8666,176.223,176.5016,75322.0
2024-05-13 10:40:00,183.74,183.95,183.5,183.7,27665.0,176.5016,176.7033,176.271,176.4632,27665.0
2024-05-13 10:50:00,183.73,184.0,183.55,183.99,37927.0,176.492,176.7513,176.3191,176.7417,37927.0
2024-05-13 11:00:00,183.96,184.12,183.83,183.91,21307.0,176.7129,176.8666,176.588,176.6649,21307.0
2024-05-13 11:10:00,183.82,183.82,183.5,183.5,12036.0,176.5784,176.5784,176.271,176.271,12036.0
2024-05-13 11:20:00,183.51,183.81,183.43,183.74,21701.0,176.2806,176.5688,176.2038,176.5016,21701.0
2024-05-13 11:30:00,183.77,183.77,183.33,183.37,21003.0,176.5304,176.5304,176.1077,176.1462,21003.0
2024-05-13 11:40:00,183.4,183.51,183.21,183.22,13566.0,176.175,176.2806,175.9925,176.0021,13566.0
2024-05-13 11:50:00,183.25,183.38,183.05,183.21,22446.0,176.0309,176.1558,175.8388,175.9925,22446.0
2024-05-13 12:00:00,183.18,183.84,183.11,183.64,60730.0,175.9636,176.5976,175.8964,176.4055,60730.0
2024-05-13 12:10:00,183.71,184.07,183.69,183.96,36863.0,176.4728,176.8186,176.4535,176.7129,36863.0
2024-05-13 12:20:00,183.96,184.12,183.95,184.09,15170.0,176.7129,176.8666,176.7033,176.8378,15170.0
2024-05-13 12:30:00,184.06,184.16,183.96,183.99,32051.0,176.809,176.905,176.7129,176.7417,32051.0
2024-05-13 12:40:00,184.01,184.16,183.98,184.14,13928.0,176.7609,176.905,176.7321,176.8858,13928.0
2024-05-13 12:50:00,184.14,184.45,184.04,184.29,18573.0,176.8858,177.1836,176.7898,177.0299,18573.0
2024-05-13 13:00:00,184.22,184.43,184.12,184.43,17196.0,176.9627,177.1644,176.8666,177.1644,17196.0
2024-05-13 13:10:00,184.45,184.49,184.26,184.48,15634.0,177.1836,177.222,177.0011,177.2124,15634.0
2024-05-13 13:20:00,184.49,184.52,183.96,184.04,27113.0,177.222,177.2509,176.7129,176.7898,27113.0
2024-05-13 13:30:00,184.06,184.15,183.88,184.13,46202.0,176.809,176.8954,176.6361,176.8762,46202.0
2024-05-13 13:40:00,184.14,184.66,184.08,184.46,19388.0,176.8858,177.3853,176.8282,177.1932,19388.0
2024-05-13 13:50:00,184.49,184.82,184.49,184.53,20976.0,177.222,177.539,177.222,177.2605,20976.0
2024-05-13 14:00:00,184.53,184.92,184.45,184.91,27002.0,177.2605,177.6351,177.1836,177.6255,27002.0
2024-05-13 14:10:00,184.86,184.99,184.77,184.88,18459.0,177.5775,177.7023,177.491,177.5967,18459.0
2024-05-13 14:20:00,184.81,184.97,184.78,184.81,11916.0,177.5294,177.6831,177.5006,177.5294,11916.0
2024-05-13 14:30:00,184.8,185.22,184.8,185.15,16746.0,177.5198,177.9233,177.5198,177.856,16746.0
2024-05-13 14:40:00,185.12,185.16,184.98,185.05,17961.0,177.8272,177.8656,177.6927,177.76,17961.0
2024-05-13 14:50:00,185.09,185.17,184.77,184.79,34042.0,177.7984,177.8752,177.491,177.5102,34042.0
2024-05-13 15:00:00,184.79,185.14,184.77,185.03,13391.0,177.5102,177.8464,177.491,177.7408,13391.0
2024-05-13 15:10:00,185.0,185.17,184.97,185.05,13957.0,177.7119,177.8752,177.6831,177.76,13957.0
2024-05-13 15:20:00,185.1,185.16,184.93,185.11,31297.0,177.808,177.8656,177.6447,177.8176,31297.0
2024-05-13 15:30:00,185.08,185.28,184.91,185.22,29996.0,177.7888,177.9809,177.6255,177.9233,29996.0
2024-05-13 15:40:00,185.25,185.36,185.11,185.35,19271.0,177.9521,178.0578,177.8176,178.0482,19271.0
2024-05-13 15:50:00,185.31,185.55,185.0,185.05,103238.0,178.0097,178.2403,177.7119,177.76,103238.0
2024-05-14 09:30:00,186.36,186.88,185.54,185.99,50536.0,179.0184,179.5179,178.2307,178.6629,50536.0
2024-05-14 09:40:00,186.13,186.89,186.13,186.72,12777.0,178.7974,179.5275,178.7974,179.3642,12777.0
2024-05-14 09:50:00,187.03,187.05,186.21,186.38,32928.0,179.662,179.6812,178.8743,179.0376,32928.0
2024-05-14 10:00:00,186.4,186.44,185.73,186.03,25996.0,179.0568,179.0952,178.4132,178.7014,25996.0
2024-05-14 10:10:00,186.04,186.27,185.9,185.98,11142.0,178.711,178.9319,178.5765,178.6533,11142.0
2024-05-14 10:20:00,186.0,186.44,185.99,186.23,24977.0,178.6725,179.0952,178.6629,178.8935,24977.0
2024-05-14 10:30:00,186.2,186.25,185.59,185.8,22806.0,178.8647,178.9127,178.2787,178.4804,22806.0
2024-05-14 10:40:00,185.68,185.84,185.4,185.84,24589.0,178.3652,178.5188,178.0962,178.5188,24589.0
2024-05-14 10:50:00,185.99,186.15,185.88,185.91,13998.0,178.6629,178.8166,178.5573,178.5861,13998.0
2024-05-14 11:00:00,185.91,186.0,185.54,186.0,37292.0,178.5861,178.6725,178.2307,178.6725,37292.0
2024-05-14 11:10:00,186.0,186.14,185.68,185.77,29432.0,178.6725,178.807,178.3652,178.4516,29432.0
2024-05-14 11:20:00,185.81,186.22,185.77,186.16,17822.0,178.49,178.8839,178.4516,178.8262,17822.0
2024-05-14 11:30:00,186.15,186.46,186.14,186.4,16665.0,178.8166,179.1144,178.807,179.0568,16665.0
2024-05-14 11:40:00,186.39,186.39,185.71,185.95,30741.0,179.0472,179.0472,178.394,178.6245,30741.0
2024-05-14 11:50:00,185.91,186.07,185.74,185.89,16751.0,178.5861,178.7398,178.4228,178.5669,16751.0
2024-05-14 12:00:00,185.9,185.93,185.52,185.71,72410.0,178.5765,178.6053,178.2115,178.394,72410.0
2024-05-14 12:10:00,185.76,186.22,185.71,186.16,15335.0,178.442,178.8839,178.394,178.8262,15335.0
2024-05-14 12:20:00,186.16,186.45,186.13,186.19,11179.0,178.8262,179.1048,178.7974,178.8551,11179.0
2024-05-14 12:30:00,186.14,186.44,186.14,186.41,16629.0,178.807,179.0952,178.807,179.0664,16629.0
2024-05-14 12:40:00,186.43,186.73,186.41,186.62,17891.0,179.0856,179.3738,179.0664,179.2681,17891.0
2024-05-14 12:50:00,186.63,186.79,186.58,186.75,17939.0,179.2777,179.4314,179.2297,179.393,17939.0
2024-05-14 13:00:00,186.73,186.77,186.61,186.71,17898.0,179.3738,179.4122,179.2585,179.3546,17898.0
2024-05-14 13:10:00,186.7,186.75,186.55,186.65,28273.0,179.345,179.393,179.2009,179.2969,28273.0
2024-05-14 13:20:00,186.62,186.67,186.36,186.64,11060.0,179.2681,179.3162,179.0184,179.2873,11060.0
2024-05-14 13:30:00,186.62,187.11,186.59,187.05,39471.0,179.2681,179.7388,179.2393,179.6812,39471.0
2024-05-14 13:40:00,187.12,187.12,186.65,186.69,11641.0,179.7484,179.7484,179.2969,179.3354,11641.0
2024-05-14 13:50:00,186.67,186.67,186.29,186.33,5988.0,179.3162,179.3162,178.9511,178.9895,5988.0
2024-05-14 14:00:00,186.38,186.46,186.06,186.1,9412.0,179.0376,179.1144,178.7302,178.7686,9412.0
2024-05-14 14:10:00,186.1,186.87,186.1,186.73,12249.0,178.7686,179.5083,178.7686,179.3738,12249.0
2024-05-14 14:20:00,186.83,186.95,186.68,186.87,20486.0,179.4698,179.5851,179.3258,179.5083,20486.0
2024-05-14 14:30:00,186.91,187.16,186.9,187.09,14975.0,179.5467,179.7868,179.5371,179.7196,14975.0
2024-05-14 14:40:00,187.15,187.36,187.02,187.03,9296.0,179.7772,179.979,179.6524,179.662,9296.0
2024-05-14 14:50:00,187.05,187.29,186.9,187.29,11475.0,179.6812,179.9117,179.5371,179.9117,11475.0
2024-05-14 15:00:00,187.29,187.29,186.75,186.9,17281.0,179.9117,179.9117,179.393,179.5371,17281.0
2024-05-14 15:10:00,186.94,187.0,186.84,186.95,14902.0,179.5755,179.6332,179.4795,179.5851,14902.0
2024-05-14 15:20:00,186.98,187.18,186.75,187.03,23002.0,179.6139,179.8061,179.393,179.662,23002.0
2024-05-14 15:30:00,187.03,187.22,186.67,186.88,20318.0,179.662,179.8445,179.3162,179.5179,20318.0
2024-05-14 15:40:00,186.86,187.34,186.86,187.17,25176.0,179.4987,179.9598,179.4987,179.7965,25176.0
2024-05-14 15:50:00,187.19,187.61,186.93,186.95,128764.0,179.8157,180.2191,179.5659,179.5851,128764.0
2024-05-15 09:30:00,191.15,194.26,191.15,192.33,114903.0,183.6197,186.6071,183.6197,184.7532,114903.0
2024-05-15 09:40:00,192.54,192.59,191.2,192.08,95610.0,184.9549,185.0029,183.6677,184.513,95610.0
2024-05-15 09:50:00,192.06,192.16,191.39,191.55,48300.0,184.4938,184.5899,183.8502,184.0039,48300.0
2024-05-15 10:00:00,191.5,192.23,191.35,192.1,65789.0,183.9559,184.6571,183.8118,184.5322,65789.0
2024-05-15 10:10:00,192.03,192.64,191.46,191.99,67121.0,184.465,185.051,183.9175,184.4266,67121.0
2024-05-15 10:20:00,191.95,193.97,191.9,192.49,53510.0,184.3881,186.3286,184.3401,184.9069,53510.0
2024-05-15 10:30:00,192.4,193.01,192.32,192.94,31786.0,184.8204,185.4064,184.7436,185.3391,31786.0
2024-05-15 10:40:00,192.88,194.0,192.65,193.41,83548.0,185.2815,186.3574,185.0606,185.7906,83548.0
2024-05-15 10:50:00,193.38,193.71,192.62,193.37,20934.0,185.7618,186.0788,185.0318,185.7522,20934.0
2024-05-15 11:00:00,193.4,193.63,193.25,193.63,34508.0,185.781,186.002,185.6369,186.002,34508.0
2024-05-15 11:10:00,193.57,193.63,193.19,193.58,48577.0,185.9443,186.002,185.5793,185.9539,48577.0
2024-05-15 11:20:00,193.57,193.97,193.28,193.34,23737.0,185.9443,186.3286,185.6658,185.7234,23737.0
2024-05-15 11:30:00,193.36,193.96,193.19,193.8,98642.0,185.7426,186.319,185.5793,186.1653,98642.0
2024-05-15 11:40:00,193.88,194.0,193.63,193.91,20625.0,186.2421,186.3574,186.002,186.2709,20625.0
2024-05-15 11:50:00,193.9,193.9,193.39,193.45,26806.0,186.2613,186.2613,185.7714,185.8291,26806.0
2024-05-15 12:00:00,193.49,194.23,193.4,193.89,42961.0,185.8675,186.5783,185.781,186.2517,42961.0
2024-05-15 12:10:00,193.82,193.89,193.4,193.44,12636.0,186.1845,186.2517,185.781,185.8194,12636.0
2024-05-15 12:20:00,193.47,193.62,193.14,193.38,12861.0,185.8483,185.9924,185.5313,185.7618,12861.0
2024-05-15 12:30:00,193.4,193.41,192.97,193.36,47428.0,185.781,185.7906,185.368,185.7426,47428.0
2024-05-15 12:40:00,193.33,193.38,193.13,193.26,15569.0,185.7138,185.7618,185.5217,185.6465,15569.0
2024-05-15 12:50:00,193.26,193.27,192.98,193.0,19644.0,185.6465,185.6561,185.3776,185.3968,19644.0
2024-05-15 13:00:00,192.99,193.22,192.75,192.82,34722.0,185.3872,185.6081,185.1566,185.2239,34722.0
2024-05-15 13:10:00,192.84,193.04,192.84,192.98,10666.0,185.2431,185.4352,185.2431,185.3776,10666.0
2024-05-15 13:20:00,192.96,193.03,192.62,192.78,52152.0,185.3584,185.4256,185.0318,185.1854,52152.0
2024-05-15 13:30:00,192.78,193.13,192.77,192.83,28075.0,185.1854,185.5217,185.1758,185.2335,28075.0
2024-05-15 13:40:00,192.79,193.01,192.63,193.01,32756.0,185.1951,185.4064,185.0414,185.4064,32756.0
2024-05-15 13:50:00,193.0,193.24,192.97,193.2,16436.0,185.3968,185.6273,185.368,185.5889,16436.0
2024-05-15 14:00:00,193.18,193.2,192.58,192.66,38041.0,185.5697,185.5889,184.9933,185.0702,38041.0
2024-05-15 14:10:00,192.67,193.25,192.58,193.25,23338.0,185.0798,185.6369,184.9933,185.6369,23338.0
2024-05-15 14:20:00,193.23,193.43,193.15,193.43,17200.0,185.6177,185.8098,185.5409,185.8098,17200.0
2024-05-15 14:30:00,193.41,193.42,193.12,193.31,22874.0,185.7906,185.8002,185.5121,185.6946,22874.0
2024-05-15 14:40:00,193.27,193.33,193.1,193.1,16505.0,185.6561,185.7138,185.4928,185.4928,16505.0
2024-05-15 14:50:00,193.12,193.28,193.07,193.17,20894.0,185.5121,185.6658,185.464,185.5601,20894.0
2024-05-15 15:00:00,193.13,193.13,192.43,192.52,28574.0,185.5217,185.5217,184.8492,184.9357,28574.0
2024-05-15 15:10:00,192.48,192.48,191.91,192.01,72255.0,184.8973,184.8973,184.3497,184.4458,72255.0
2024-05-15 15:20:00,192.01,192.29,191.85,192.02,40735.0,184.4458,184.7148,184.2921,184.4554,40735.0
2024-05-15 15:30:00,191.99,192.01,191.52,191.6,25352.0,184.4266,184.4458,183.9751,184.0519,25352.0
2024-05-15 15:40:00,191.63,192.12,191.58,191.86,28178.0,184.0808,184.5514,184.0327,184.3017,28178.0
2024-05-15 15:50:00,191.87,192.29,191.8,192.07,137954.0,184.3113,184.7148,184.2441,184.5034,137954.0
2024-05-16 09:30:00,191.65,192.91,191.5,191.92,59246.0,184.1,185.3103,183.9559,184.3593,59246.0
2024-05-16 09:40:00,191.96,193.39,191.96,193.39,49669.0,184.3978,185.7714,184.3978,185.7714,49669.0
2024-05-16 09:50:00,193.39,193.62,192.82,192.92,41023.0,185.7714,185.9924,185.2239,185.3199,41023.0
2024-05-16 10:00:00,192.93,194.54,192.9,194.51,43052.0,185.3295,186.8761,185.3007,186.8473,43052.0
2024-05-16 10:10:00,194.55,194.88,194.24,194.51,36462.0,186.8857,187.2027,186.5879,186.8473,36462.0
2024-05-16 10:20:00,194.5,194.73,194.2,194.73,42294.0,186.8377,187.0586,186.5495,187.0586,42294.0
2024-05-16 10:30:00,194.83,195.31,194.66,195.15,63133.0,187.1547,187.6158,186.9914,187.4621,63133.0
2024-05-16 10:40:00,195.11,195.67,194.82,195.24,64667.0,187.4237,187.9616,187.1451,187.5485,64667.0
2024-05-16 10:50:00,195.23,195.36,194.9,195.24,77933.0,187.5389,187.6638,187.2219,187.5485,77933.0
2024-05-16 11:00:00,195.2,195.67,195.18,195.26,44011.0,187.5101,187.9616,187.4909,187.5677,44011.0
2024-05-16 11:10:00,195.31,195.69,195.21,195.5,34076.0,187.6158,187.9808,187.5197,187.7983,34076.0
2024-05-16 11:20:00,195.5,195.87,195.43,195.81,29201.0,187.7983,188.1537,187.7311,188.0961,29201.0
2024-05-16 11:30:00,195.82,196.21,195.51,195.6,43647.0,188.1057,188.4803,187.8079,187.8944,43647.0
2024-05-16 11:40:00,195.6,195.72,195.55,195.69,16780.0,187.8944,188.0096,187.8463,187.9808,16780.0
2024-05-16 11:50:00,195.69,195.99,195.67,195.81,25959.0,187.9808,188.269,187.9616,188.0961,25959.0
2024-05-16 12:00:00,195.83,195.89,195.73,195.89,15503.0,188.1153,188.1729,188.0192,188.1729,15503.0
2024-05-16 12:10:00,195.79,195.98,195.77,195.86,39801.0,188.0769,188.2594,188.0577,188.1441,39801.0
2024-05-16 12:20:00,195.86,195.93,195.61,195.65,23872.0,188.1441,188.2114,187.904,187.9424,23872.0
2024-05-16 12:30:00,195.65,195.65,195.32,195.4,12277.0,187.9424,187.9424,187.6254,187.7022,12277.0
2024-05-16 12:40:00,195.35,195.76,195.22,195.76,15389.0,187.6542,188.0481,187.5293,188.0481,15389.0
2024-05-16 12:50:00,195.76,195.85,195.43,195.7,13219.0,188.0481,188.1345,187.7311,187.9904,13219.0
2024-05-16 13:00:00,195.59,195.67,195.42,195.49,8800.0,187.8847,187.9616,187.7214,187.7887,8800.0
2024-05-16 13:10:00,195.47,195.57,195.24,195.25,15876.0,187.7695,187.8655,187.5485,187.5581,15876.0
2024-05-16 13:20:00,195.29,195.59,195.04,195.45,12166.0,187.5966,187.8847,187.3564,187.7503,12166.0
2024-05-16 13:30:00,195.5,195.53,195.22,195.23,9424.0,187.7983,187.8271,187.5293,187.5389,9424.0
2024-05-16 13:40:00,195.21,195.21,194.83,194.84,17350.0,187.5197,187.5197,187.1547,187.1643,17350.0
2024-05-16 13:50:00,194.86,195.35,194.84,195.33,21944.0,187.1835,187.6542,187.1643,187.635,21944.0
2024-05-16 14:00:00,195.33,195.33,195.07,195.07,10546.0,187.635,187.635,187.3852,187.3852,10546.0
2024-05-16 14:10:00,195.07,195.23,194.95,195.2,10947.0,187.3852,187.5389,187.27,187.5101,10947.0
2024-05-16 14:20:00,195.24,195.27,195.15,195.22,13257.0,187.5485,187.5774,187.4621,187.5293,13257.0
2024-05-16 14:30:00,195.24,195.41,195.19,195.24,13372.0,187.5485,187.7118,187.5005,187.5485,13372.0
2024-05-16 14:40:00,195.26,195.64,195.26,195.45,17555.0,187.5677,187.9328,187.5677,187.7503,17555.0
2024-05-16 14:50:00,195.47,195.57,195.13,195.5,28405.0,187.7695,187.8655,187.4429,187.7983,28405.0
2024-05-16 15:00:00,195.46,195.46,194.85,194.96,22604.0,187.7599,187.7599,187.1739,187.2796,22604.0
2024-05-16 15:10:00,194.96,195.22,194.93,195.05,27169.0,187.2796,187.5293,187.2508,187.366,27169.0
2024-05-16 15:20:00,195.05,195.11,194.62,194.74,19623.0,187.366,187.4237,186.953,187.0682,19623.0
2024-05-16 15:30:00,194.71,194.71,194.29,194.5,28128.0,187.0394,187.0394,186.636,186.8377,28128.0
2024-05-16 15:40:00,194.5,195.02,194.42,195.01,42189.0,186.8377,187.3372,186.7608,187.3276,42189.0
2024-05-16 15:50:00,195.04,195.41,194.68,194.94,205409.0,187.3564,187.7118,187.0106,187.2604,205409.0
2024-05-17 09:30:00,195.56,195.56,193.44,193.44,84178.0,187.8559,187.8559,185.8194,185.8194,84178.0
2024-05-17 09:40:00,193.36,193.97,193.19,193.71,21598.0,185.7426,186.3286,185.5793,186.0788,21598.0
2024-05-17 09:50:00,193.75,194.09,193.55,193.89,17043.0,186.1172,186.4438,185.9251,186.2517,17043.0
2024-05-17 10:00:00,193.89,194.66,193.6,194.46,31483.0,186.2517,186.9914,185.9731,186.7993,31483.0
2024-05-17 10:10:00,194.53,194.67,194.23,194.28,18603.0,186.8665,187.001,186.5783,186.6264,18603.0
2024-05-17 10:20:00,194.24,194.36,193.83,194.09,27988.0,186.5879,186.7032,186.1941,186.4438,27988.0
2024-05-17 10:30:00,194.06,194.31,193.82,194.15,22026.0,186.415,186.6552,186.1845,186.5015,22026.0
2024-05-17 10:40:00,194.1,194.29,193.85,194.14,19581.0,186.4534,186.636,186.2133,186.4919,19581.0
2024-05-17 10:50:00,194.13,194.77,194.09,194.74,12771.0,186.4823,187.0971,186.4438,187.0682,12771.0
2024-05-17 11:00:00,194.72,194.78,194.45,194.61,28519.0,187.049,187.1067,186.7897,186.9434,28519.0
2024-05-17 11:10:00,194.62,194.81,194.3,194.34,25214.0,186.953,187.1355,186.6456,186.684,25214.0
2024-05-17 11:20:00,194.34,194.46,194.19,194.3,13602.0,186.684,186.7993,186.5399,186.6456,13602.0
2024-05-17 11:30:00,194.31,194.54,194.2,194.53,23364.0,186.6552,186.8761,186.5495,186.8665,23364.0
2024-05-17 11:40:00,194.61,194.98,194.6,194.97,12515.0,186.9434,187.2988,186.9338,187.2892,12515.0
2024-05-17 11:50:00,194.93,195.21,194.75,194.78,36161.0,187.2508,187.5197,187.0778,187.1067,36161.0
2024-05-17 12:00:00,194.78,194.78,194.65,194.66,13542.0,187.1067,187.1067,186.9818,186.9914,13542.0
2024-05-17 12:10:00,194.71,195.42,194.63,195.35,11352.0,187.0394,187.7214,186.9626,187.6542,11352.0
2024-05-17 12:20:00,195.33,195.42,194.78,194.93,27616.0,187.635,187.7214,187.1067,187.2508,27616.0
2024-05-17 12:30:00,194.9,195.21,194.88,195.18,19954.0,187.2219,187.5197,187.2027,187.4909,19954.0
2024-05-17 12:40:00,195.18,195.18,194.82,195.11,22929.0,187.4909,187.4909,187.1451,187.4237,22929.0
2024-05-17 12:50:00,195.15,195.27,195.09,195.2,17240.0,187.4621,187.5774,187.4044,187.5101,17240.0
2024-05-17 13:00:00,195.17,195.38,195.06,195.25,19948.0,187.4813,187.683,187.3756,187.5581,19948.0
2024-05-17 13:10:00,195.25,195.35,195.06,195.06,17920.0,187.5581,187.6542,187.3756,187.3756,17920.0
2024-05-17 13:20:00,195.05,195.25,194.91,195.24,27416.0,187.366,187.5581,187.2315,187.5485,27416.0
2024-05-17 13:30:00,195.25,195.5,195.12,195.42,13660.0,187.5581,187.7983,187.4333,187.7214,13660.0
2024-05-17 13:40:00,195.44,195.45,195.3,195.42,12680.0,187.7407,187.7503,187.6062,187.7214,12680.0
2024-05-17 13:50:00,195.39,195.43,195.16,195.25,20067.0,187.6926,187.7311,187.4717,187.5581,20067.0
2024-05-17 14:00:00,195.22,195.28,194.99,195.18,26639.0,187.5293,187.587,187.3084,187.4909,26639.0
2024-05-17 14:10:00,195.15,195.26,194.71,194.75,18191.0,187.4621,187.5677,187.0394,187.0778,18191.0
2024-05-17 14:20:00,194.71,194.72,194.15,194.31,51882.0,187.0394,187.049,186.5015,186.6552,51882.0
2024-05-17 14:30:00,194.31,194.44,193.86,193.96,21417.0,186.6552,186.7801,186.2229,186.319,21417.0
2024-05-17 14:40:00,194.0,194.0,193.69,193.82,29714.0,186.3574,186.3574,186.0596,186.1845,29714.0
2024-05-17 14:50:00,193.83,194.16,193.74,193.93,31229.0,186.1941,186.5111,186.1076,186.2901,31229.0
2024-05-17 15:00:00,193.98,194.11,193.73,193.91,21798.0,186.3382,186.4631,186.098,186.2709,21798.0
2024-05-17 15:10:00,193.91,194.24,193.72,194.1,30713.0,186.2709,186.5879,186.0884,186.4534,30713.0
2024-05-17 15:20:00,194.13,194.57,194.12,194.32,22594.0,186.4823,186.9049,186.4727,186.6648,22594.0
2024-05-17 15:30:00,194.3,194.51,194.11,194.24,19740.0,186.6456,186.8473,186.4631,186.5879,19740.0
2024-05-17 15:40:00,194.23,194.48,193.99,194.2,45951.0,186.5783,186.8185,186.3478,186.5495,45951.0
2024-05-17 15:50:00,194.19,194.79,194.16,194.61,134153.0,186.5399,187.1163,186.5111,186.9434,134153.0
2024-05-20 09:30:00,194.0,194.44,192.09,192.23,51082.0,186.3574,186.7801,184.5226,184.6571,51082.0
2024-05-20 09:40:00,192.29,193.82,192.23,193.73,31267.0,184.7148,186.1845,184.6571,186.098,31267.0
2024-05-20 09:50:00,193.74,195.09,193.49,194.87,43858.0,186.1076,187.4044,185.8675,187.1931,43858.0
2024-05-20 10:00:00,194.9,194.91,193.99,194.01,32337.0,187.2219,187.2315,186.3478,186.367,32337.0
2024-05-20 10:10:00,193.97,194.43,193.85,193.97,16495.0,186.3286,186.7704,186.2133,186.3286,16495.0
2024-05-20 10:20:00,194.07,194.55,194.07,194.21,10479.0,186.4246,186.8857,186.4246,186.5591,10479.0
2024-05-20 10:30:00,194.27,194.27,193.61,193.73,24446.0,186.6168,186.6168,185.9828,186.098,24446.0
2024-05-20 10:40:00,193.67,194.03,193.61,194.01,8178.0,186.0404,186.3862,185.9828,186.367,8178.0
2024-05-20 10:50:00,194.07,194.19,193.75,194.19,13893.0,186.4246,186.5399,186.1172,186.5399,13893.0
2024-05-20 11:00:00,194.15,194.59,194.15,194.27,27900.0,186.5015,186.9241,186.5015,186.6168,27900.0
2024-05-20 11:10:00,194.35,194.37,194.13,194.15,9149.0,186.6936,186.7128,186.4823,186.5015,9149.0
2024-05-20 11:20:00,194.13,194.24,194.0,194.13,8888.0,186.4823,186.5879,186.3574,186.4823,8888.0
2024-05-20 11:30:00,194.01,194.23,193.84,194.04,9022.0,186.367,186.5783,186.2037,186.3958,9022.0
2024-05-20 11:40:00,193.99,194.04,193.81,193.95,12199.0,186.3478,186.3958,186.1749,186.3094,12199.0
2024-05-20 11:50:00,193.94,194.12,193.94,193.99,21774.0,186.2998,186.4727,186.2998,186.3478,21774.0
2024-05-20 12:00:00,194.03,194.12,193.59,193.6,27481.0,186.3862,186.4727,185.9635,185.9731,27481.0
2024-05-20 12:10:00,193.64,193.77,193.57,193.73,14308.0,186.0116,186.1364,185.9443,186.098,14308.0
2024-05-20 12:20:00,193.67,193.84,193.6,193.66,12497.0,186.0404,186.2037,185.9731,186.0308,12497.0
2024-05-20 12:30:00,193.71,193.89,193.67,193.71,12570.0,186.0788,186.2517,186.0404,186.0788,12570.0
2024-05-20 12:40:00,193.71,193.8,193.45,193.52,13042.0,186.0788,186.1653,185.8291,185.8963,13042.0
2024-05-20 12:50:00,193.5,193.59,193.29,193.56,14069.0,185.8771,185.9635,185.6754,185.9347,14069.0
2024-05-20 13:00:00,193.55,193.6,193.34,193.45,18731.0,185.9251,185.9731,185.7234,185.8291,18731.0
2024-05-20 13:10:00,193.45,193.56,193.32,193.34,21481.0,185.8291,185.9347,185.7042,185.7234,21481.0
2024-05-20 13:20:00,193.34,193.39,193.22,193.22,13396.0,185.7234,185.7714,185.6081,185.6081,13396.0
2024-05-20 13:30:00,193.16,193.16,192.94,193.04,19768.0,185.5505,185.5505,185.3391,185.4352,19768.0
2024-05-20 13:40:00,193.04,193.43,193.0,193.01,18668.0,185.4352,185.8098,185.3968,185.4064,18668.0
2024-05-20 13:50:00,192.96,193.21,192.93,193.12,18952.0,185.3584,185.5985,185.3295,185.5121,18952.0
2024-05-20 14:00:00,193.13,193.13,192.68,192.71,11897.0,185.5217,185.5217,185.0894,185.1182,11897.0
2024-05-20 14:10:00,192.81,193.06,192.81,193.01,8238.0,185.2143,185.4544,185.2143,185.4064,8238.0
2024-05-20 14:20:00,192.99,193.17,192.94,193.16,15960.0,185.3872,185.5601,185.3391,185.5505,15960.0
2024-05-20 14:30:00,193.12,193.27,192.99,193.09,20069.0,185.5121,185.6561,185.3872,185.4832,20069.0
2024-05-20 14:40:00,193.03,193.03,192.7,192.74,9432.0,185.4256,185.4256,185.1086,185.147,9432.0
2024-05-20 14:50:00,192.77,192.92,192.77,192.8,9101.0,185.1758,185.3199,185.1758,185.2047,9101.0
2024-05-20 15:00:00,192.77,192.84,192.58,192.58,12813.0,185.1758,185.2431,184.9933,184.9933,12813.0
2024-05-20 15:10:00,192.62,192.82,192.52,192.65,24626.0,185.0318,185.2239,184.9357,185.0606,24626.0
2024-05-20 15:20:00,192.61,192.61,192.32,192.55,15359.0,185.0221,185.0221,184.7436,184.9645,15359.0
2024-05-20 15:30:00,192.58,192.61,192.18,192.44,22394.0,184.9933,185.0221,184.6091,184.8588,22394.0
2024-05-20 15:40:00,192.44,192.44,192.03,192.07,33365.0,184.8588,184.8588,184.465,184.5034,33365.0
2024-05-20 15:50:00,192.09,192.09,191.66,191.77,149375.0,184.5226,184.5226,184.1096,184.2152,149375.0
2024-05-21 09:30:00,191.5,191.58,190.28,190.44,60340.0,183.9559,184.0327,182.7839,182.9376,60340.0
2024-05-21 09:40:00,190.44,192.26,190.33,191.46,54606.0,182.9376,184.6859,182.832,183.9175,54606.0
2024-05-21 09:50:00,191.18,191.61,191.14,191.53,13663.0,183.6485,184.0615,183.6101,183.9847,13663.0
2024-05-21 10:00:00,191.62,192.55,191.53,192.55,17839.0,184.0711,184.9645,183.9847,184.9645,17839.0
2024-05-21 10:10:00,192.5,192.89,192.45,192.59,6812.0,184.9165,185.2911,184.8684,185.0029,6812.0
2024-05-21 10:20:00,192.51,192.65,192.08,192.26,7419.0,184.9261,185.0606,184.513,184.6859,7419.0
2024-05-21 10:30:00,192.22,192.23,190.75,191.02,26058.0,184.6475,184.6571,183.2354,183.4948,26058.0
2024-05-21 10:40:00,191.03,191.48,190.94,191.44,17152.0,183.5044,183.9367,183.4179,183.8982,17152.0
2024-05-21 10:50:00,191.34,191.44,191.22,191.44,12431.0,183.8022,183.8982,183.6869,183.8982,12431.0
2024-05-21 11:00:00,191.37,191.52,191.18,191.39,24068.0,183.831,183.9751,183.6485,183.8502,24068.0
2024-05-21 11:10:00,191.36,191.68,191.34,191.68,14259.0,183.8214,184.1288,183.8022,184.1288,14259.0
2024-05-21 11:20:00,191.76,191.76,191.47,191.66,18459.0,184.2056,184.2056,183.9271,184.1096,18459.0
2024-05-21 11:30:00,191.66,191.66,191.27,191.28,15033.0,184.1096,184.1096,183.7349,183.7445,15033.0
2024-05-21 11:40:00,191.29,191.42,191.24,191.31,12287.0,183.7541,183.879,183.7061,183.7734,12287.0
2024-05-21 11:50:00,191.22,191.44,191.2,191.37,11726.0,183.6869,183.8982,183.6677,183.831,11726.0
2024-05-21 12:00:00,191.4,191.63,191.37,191.59,11766.0,183.8598,184.0808,183.831,184.0423,11766.0
2024-05-21 12:10:00,191.61,191.89,191.46,191.85,11226.0,184.0615,184.3305,183.9175,184.2921,11226.0
2024-05-21 12:20:00,191.8,191.8,191.62,191.78,9049.0,184.2441,184.2441,184.0711,184.2248,9049.0
2024-05-21 12:30:00,191.75,191.9,191.75,191.78,11807.0,184.196,184.3401,184.196,184.2248,11807.0
2024-05-21 12:40:00,191.81,192.07,191.81,191.95,5672.0,184.2537,184.5034,184.2537,184.3881,5672.0
2024-05-21 12:50:00,191.98,192.01,191.76,191.87,6635.0,184.417,184.4458,184.2056,184.3113,6635.0
2024-05-21 13:00:00,191.8,191.96,191.69,191.92,8015.0,184.2441,184.3978,184.1384,184.3593,8015.0
2024-05-21 13:10:00,191.96,192.03,191.87,191.93,6395.0,184.3978,184.465,184.3113,184.3689,6395.0
2024-05-21 13:20:00,191.85,191.88,191.74,191.8,4043.0,184.2921,184.3209,184.1864,184.2441,4043.0
2024-05-21 13:30:00,191.86,192.16,191.84,192.12,5539.0,184.3017,184.5899,184.2825,184.5514,5539.0
2024-05-21 13:40:00,192.15,192.41,192.15,192.26,12474.0,184.5803,184.83,184.5803,184.6859,12474.0
2024-05-21 13:50:00,192.3,192.58,192.29,192.56,6970.0,184.7244,184.9933,184.7148,184.9741,6970.0
2024-05-21 14:00:00,192.54,192.65,192.47,192.65,13332.0,184.9549,185.0606,184.8877,185.0606,13332.0
2024-05-21 14:10:00,192.65,192.7,192.35,192.53,4690.0,185.0606,185.1086,184.7724,184.9453,4690.0
2024-05-21 14:20:00,192.5,192.69,192.5,192.58,14110.0,184.9165,185.099,184.9165,184.9933,14110.0
2024-05-21 14:30:00,192.61,192.67,192.51,192.52,5545.0,185.0221,185.0798,184.9261,184.9357,5545.0
2024-05-21 14:40:00,192.47,192.47,192.28,192.34,8110.0,184.8877,184.8877,184.7051,184.7628,8110.0
2024-05-21 14:50:00,192.34,192.47,192.24,192.44,9657.0,184.7628,184.8877,184.6667,184.8588,9657.0
2024-05-21 15:00:00,192.48,192.73,192.36,192.65,39048.0,184.8973,185.1374,184.782,185.0606,39048.0
2024-05-21 15:10:00,192.69,192.93,192.6,192.92,15964.0,185.099,185.3295,185.0125,185.3199,15964.0
2024-05-21 15:20:00,192.92,193.27,192.87,193.18,21368.0,185.3199,185.6561,185.2719,185.5697,21368.0
2024-05-21 15:30:00,193.15,193.4,193.05,193.38,34926.0,185.5409,185.781,185.4448,185.7618,34926.0
2024-05-21 15:40:00,193.38,193.65,193.29,193.64,38497.0,185.7618,186.0212,185.6754,186.0116,38497.0
2024-05-21 15:50:00,193.68,194.33,193.58,194.25,144137.0,186.05,186.6744,185.9539,186.5975,144137.0
2024-05-22 09:30:00,193.59,194.24,192.96,193.27,65476.0,185.9635,186.5879,185.3584,185.6561,65476.0
2024-05-22 09:40:00,193.16,193.48,192.44,192.44,19512.0,185.5505,185.8579,184.8588,184.8588,19512.0
2024-05-22 09:50:00,192.5,192.63,192.23,192.5,10981.0,184.9165,185.0414,184.6571,184.9165,10981.0
2024-05-22 10:00:00,192.4,192.48,191.69,192.08,14954.0,184.8204,184.8973,184.1384,184.513,14954.0
2024-05-22 10:10:00,192.09,192.1,191.57,191.91,17401.0,184.5226,184.5322,184.0231,184.3497,17401.0
2024-05-22 10:20:00,191.97,192.59,191.97,192.52,8539.0,184.4074,185.0029,184.4074,184.9357,8539.0
2024-05-22 10:30:00,192.51,192.63,191.9,191.9,36165.0,184.9261,185.0414,184.3401,184.3401,36165.0
2024-05-22 10:40:00,191.94,192.0,191.59,191.63,8332.0,184.3785,184.4362,184.0423,184.0808,8332.0
2024-05-22 10:50:00,191.62,192.07,191.54,192.0,17368.0,184.0711,184.5034,183.9943,184.4362,17368.0
2024-05-22 11:00:00,192.1,192.12,191.63,191.84,16517.0,184.5322,184.5514,184.0808,184.2825,16517.0
2024-05-22 11:10:00,191.85,191.86,191.68,191.75,9040.0,184.2921,184.3017,184.1288,184.196,9040.0
2024-05-22 11:20:00,191.75,192.2,191.69,192.18,20412.0,184.196,184.6283,184.1384,184.6091,20412.0
2024-05-22 11:30:00,192.11,192.51,192.03,192.4,45658.0,184.5418,184.9261,184.465,184.8204,45658.0
2024-05-22 11:40:00,192.36,192.61,192.21,192.52,29171.0,184.782,185.0221,184.6379,184.9357,29171.0
2024-05-22 11:50:00,192.53,192.56,192.14,192.16,23805.0,184.9453,184.9741,184.5707,184.5899,23805.0
2024-05-22 12:00:00,192.18,192.53,192.1,192.35,28568.0,184.6091,184.9453,184.5322,184.7724,28568.0
2024-05-22 12:10:00,192.37,192.61,192.25,192.33,10289.0,184.7916,185.0221,184.6763,184.7532,10289.0
2024-05-22 12:20:00,192.27,192.27,191.95,192.17,12271.0,184.6955,184.6955,184.3881,184.5995,12271.0
2024-05-22 12:30:00,192.13,192.27,191.93,192.0,18844.0,184.5611,184.6955,184.3689,184.4362,18844.0
2024-05-22 12:40:00,192.0,192.09,191.74,192.0,21138.0,184.4362,184.5226,184.1864,184.4362,21138.0
2024-05-22 12:50:00,192.03,192.53,191.97,192.52,16071.0,184.465,184.9453,184.4074,184.9357,16071.0
2024-05-22 13:00:00,192.56,192.65,192.35,192.43,10953.0,184.9741,185.0606,184.7724,184.8492,10953.0
2024-05-22 13:10:00,192.4,192.52,192.36,192.4,5855.0,184.8204,184.9357,184.782,184.8204,5855.0
2024-05-22 13:20:00,192.41,192.41,191.99,192.16,23862.0,184.83,184.83,184.4266,184.5899,23862.0
2024-05-22 13:30:00,192.15,192.3,192.01,192.01,15170.0,184.5803,184.7244,184.4458,184.4458,15170.0
2024-05-22 13:40:00,191.99,192.33,191.86,192.31,10798.0,184.4266,184.7532,184.3017,184.734,10798.0
2024-05-22 13:50:00,192.31,192.51,192.19,192.27,25864.0,184.734,184.9261,184.6187,184.6955,25864.0
2024-05-22 14:00:00,192.27,192.48,192.05,192.12,44104.0,184.6955,184.8973,184.4842,184.5514,44104.0
2024-05-22 14:10:00,192.11,192.13,191.84,191.94,29991.0,184.5418,184.5611,184.2825,184.3785,29991.0
2024-05-22 14:20:00,191.95,192.02,191.51,191.51,27613.0,184.3881,184.4554,183.9655,183.9655,27613.0
2024-05-22 14:30:00,191.52,191.66,191.01,191.04,44831.0,183.9751,184.1096,183.4852,183.514,44831.0
2024-05-22 14:40:00,191.01,191.04,190.71,190.79,13567.0,183.4852,183.514,183.197,183.2738,13567.0
2024-05-22 14:50:00,190.75,190.99,190.7,190.86,23174.0,183.2354,183.466,183.1874,183.3411,23174.0
2024-05-22 15:00:00,190.77,190.86,190.55,190.84,16444.0,183.2546,183.3411,183.0433,183.3219,16444.0
2024-05-22 15:10:00,190.79,190.83,190.22,190.27,27448.0,183.2738,183.3123,182.7263,182.7743,27448.0
2024-05-22 15:20:00,190.3,190.67,190.29,190.67,15263.0,182.8031,183.1586,182.7935,183.1586,15263.0
2024-05-22 15:30:00,190.75,191.03,190.61,190.74,22216.0,183.2354,183.5044,183.1009,183.2258,22216.0
2024-05-22 15:40:00,190.74,190.91,190.56,190.81,27236.0,183.2258,183.3891,183.0529,183.2931,27236.0
2024-05-22 15:50:00,190.79,191.36,190.73,191.33,91030.0,183.2738,183.8214,183.2162,183.7926,91030.0
2024-05-23 09:30:00,189.78,190.7,188.99,189.64,47695.0,182.3036,183.1874,181.5448,182.1691,47695.0
2024-05-23 09:40:00,189.64,191.57,189.54,190.55,44950.0,182.1691,184.0231,182.0731,183.0433,44950.0
2024-05-23 09:50:00,190.49,190.7,189.39,189.84,21575.0,182.9857,183.1874,181.929,182.3613,21575.0
2024-05-23 10:00:00,189.92,189.96,189.13,189.63,30158.0,182.4381,182.4765,181.6792,182.1595,30158.0
2024-05-23 10:10:00,189.59,190.35,189.52,190.14,24856.0,182.1211,182.8512,182.0539,182.6495,24856.0
2024-05-23 10:20:00,190.14,190.2,189.57,189.77,11906.0,182.6495,182.7071,182.1019,182.294,11906.0
2024-05-23 10:30:00,189.7,189.93,189.19,189.93,14466.0,182.2268,182.4477,181.7369,182.4477,14466.0
2024-05-23 10:40:00,189.89,190.26,189.67,189.76,18092.0,182.4093,182.7647,182.198,182.2844,18092.0
2024-05-23 10:50:00,189.74,189.9,189.56,189.67,19950.0,182.2652,182.4189,182.0923,182.198,19950.0
2024-05-23 11:00:00,189.61,189.8,189.29,189.8,28034.0,182.1403,182.3228,181.8329,182.3228,28034.0
2024-05-23 11:10:00,189.78,189.9,189.29,189.34,15420.0,182.3036,182.4189,181.8329,181.881,15420.0
2024-05-23 11:20:00,189.36,189.77,189.29,189.65,16920.0,181.9002,182.294,181.8329,182.1788,16920.0
2024-05-23 11:30:00,189.68,190.01,189.67,189.91,17602.0,182.2076,182.5246,182.198,182.4285,17602.0
2024-05-23 11:40:00,189.97,190.03,189.73,189.76,15735.0,182.4861,182.5438,182.2556,182.2844,15735.0
2024-05-23 11:50:00,189.79,189.86,189.42,189.42,18860.0,182.3132,182.3805,181.9578,181.9578,18860.0
2024-05-23 12:00:00,189.42,189.5,189.2,189.2,9218.0,181.9578,182.0347,181.7465,181.7465,9218.0
2024-05-23 12:10:00,189.24,189.24,188.98,189.03,10436.0,181.7849,181.7849,181.5351,181.5832,10436.0
2024-05-23 12:20:00,189.02,189.29,188.79,189.23,13223.0,181.5736,181.8329,181.3526,181.7753,13223.0
2024-05-23 12:30:00,189.28,189.31,188.95,189.02,10613.0,181.8233,181.8521,181.5063,181.5736,10613.0
2024-05-23 12:40:00,188.98,188.98,188.47,188.56,9935.0,181.5351,181.5351,181.0452,181.1317,9935.0
2024-05-23 12:50:00,188.59,188.74,188.38,188.42,10319.0,181.1605,181.3046,180.9588,180.9972,10319.0
2024-05-23 13:00:00,188.36,188.43,188.1,188.23,13974.0,180.9396,181.0068,180.6898,180.8147,13974.0
2024-05-23 13:10:00,188.22,188.38,188.19,188.28,11951.0,180.8051,180.9588,180.7763,180.8627,11951.0
2024-05-23 13:20:00,188.29,188.29,187.89,188.11,12793.0,180.8723,180.8723,180.4881,180.6994,12793.0
2024-05-23 13:30:00,188.08,188.12,187.74,187.74,10452.0,180.6706,180.709,180.344,180.344,10452.0
2024-05-23 13:40:00,187.7,187.99,187.56,187.61,14243.0,180.3056,180.5842,180.1711,180.2191,14243.0
2024-05-23 13:50:00,187.67,187.81,187.2,187.23,12375.0,180.2768,180.4112,179.8253,179.8541,12375.0
2024-05-23 14:00:00,187.34,187.34,187.05,187.17,13811.0,179.9598,179.9598,179.6812,179.7965,13811.0
2024-05-23 14:10:00,187.21,187.43,187.11,187.21,23768.0,179.8349,180.0462,179.7388,179.8349,23768.0
2024-05-23 14:20:00,187.21,187.79,187.21,187.38,13013.0,179.8349,180.392,179.8349,179.9982,13013.0
2024-05-23 14:30:00,187.38,187.77,187.26,187.54,17376.0,179.9982,180.3728,179.8829,180.1519,17376.0
2024-05-23 14:40:00,187.6,187.7,187.53,187.56,11767.0,180.2095,180.3056,180.1423,180.1711,11767.0
2024-05-23 14:50:00,187.54,187.6,187.34,187.53,16011.0,180.1519,180.2095,179.9598,180.1423,16011.0
2024-05-23 15:00:00,187.51,187.77,187.43,187.77,22595.0,180.1231,180.3728,180.0462,180.3728,22595.0
2024-05-23 15:10:00,187.78,187.93,187.58,187.72,18628.0,180.3824,180.5265,180.1903,180.3248,18628.0
2024-05-23 15:20:00,187.8,188.04,187.75,187.75,20737.0,180.4016,180.6322,180.3536,180.3536,20737.0
2024-05-23 15:30:00,187.74,187.76,187.41,187.42,23065.0,180.344,180.3632,180.027,180.0366,23065.0
2024-05-23 15:40:00,187.38,187.38,187.05,187.22,34182.0,179.9982,179.9982,179.6812,179.8445,34182.0
2024-05-23 15:50:00,187.24,187.24,186.51,186.63,86853.0,179.8637,179.8637,179.1625,179.2777,86853.0
2024-05-24 09:30:00,187.15,188.52,186.16,186.37,43969.0,179.7772,181.0933,178.8262,179.028,43969.0
2024-05-24 09:40:00,186.32,186.5,185.54,185.6,21925.0,178.9799,179.1528,178.2307,178.2883,21925.0
2024-05-24 09:50:00,185.61,186.59,185.6,186.44,19727.0,178.2979,179.2393,178.2883,179.0952,19727.0
2024-05-24 10:00:00,186.44,186.89,185.95,186.03,26961.0,179.0952,179.5275,178.6245,178.7014,26961.0
2024-05-24 10:10:00,186.1,186.43,185.71,185.85,18037.0,178.7686,179.0856,178.394,178.5285,18037.0
2024-05-24 10:20:00,185.92,186.65,185.91,186.6,18626.0,178.5957,179.2969,178.5861,179.2489,18626.0
2024-05-24 10:30:00,186.6,186.7,186.37,186.45,18960.0,179.2489,179.345,179.028,179.1048,18960.0
2024-05-24 10:40:00,186.39,186.39,186.0,186.3,11044.0,179.0472,179.0472,178.6725,178.9607,11044.0
2024-05-24 10:50:00,186.31,186.34,186.11,186.19,12987.0,178.9703,178.9992,178.7782,178.8551,12987.0
2024-05-24 11:00:00,186.14,186.55,185.97,186.47,11602.0,178.807,179.2009,178.6437,179.124,11602.0
2024-05-24 11:10:00,186.51,186.67,186.45,186.51,7764.0,179.1625,179.3162,179.1048,179.1625,7764.0
2024-05-24 11:20:00,186.59,186.59,186.26,186.38,10868.0,179.2393,179.2393,178.9223,179.0376,10868.0
2024-05-24 11:30:00,186.36,186.45,185.98,185.98,15142.0,179.0184,179.1048,178.6533,178.6533,15142.0
2024-05-24 11:40:00,185.96,186.07,185.73,185.78,8030.0,178.6341,178.7398,178.4132,178.4612,8030.0
2024-05-24 11:50:00,185.74,185.85,185.57,185.79,12765.0,178.4228,178.5285,178.2595,178.4708,12765.0
2024-05-24 12:00:00,185.78,185.95,185.71,185.86,9971.0,178.4612,178.6245,178.394,178.5381,9971.0
2024-05-24 12:10:00,185.83,186.05,185.78,186.0,14655.0,178.5092,178.7206,178.4612,178.6725,14655.0
2024-05-24 12:20:00,185.95,186.07,185.83,185.87,8776.0,178.6245,178.7398,178.5092,178.5477,8776.0
2024-05-24 12:30:00,185.86,185.92,185.77,185.89,11147.0,178.5381,178.5957,178.4516,178.5669,11147.0
2024-05-24 12:40:00,185.85,185.93,185.73,185.81,11945.0,178.5285,178.6053,178.4132,178.49,11945.0
2024-05-24 12:50:00,185.77,185.86,185.71,185.71,6419.0,178.4516,178.5381,178.394,178.394,6419.0
2024-05-24 13:00:00,185.7,185.75,185.56,185.6,14337.0,178.3844,178.4324,178.2499,178.2883,14337.0
2024-05-24 13:10:00,185.65,186.23,185.59,186.17,18338.0,178.3363,178.8935,178.2787,178.8358,18338.0
2024-05-24 13:20:00,186.19,186.42,186.15,186.21,19845.0,178.8551,179.076,178.8166,178.8743,19845.0
2024-05-24 13:30:00,186.21,186.44,186.17,186.39,8201.0,178.8743,179.0952,178.8358,179.0472,8201.0
2024-05-24 13:40:00,186.42,186.43,186.23,186.27,8659.0,179.076,179.0856,178.8935,178.9319,8659.0
2024-05-24 13:50:00,186.27,186.33,186.19,186.2,8017.0,178.9319,178.9895,178.8551,178.8647,8017.0
2024-05-24 14:00:00,186.16,186.35,186.11,186.25,4527.0,178.8262,179.0088,178.7782,178.9127,4527.0
2024-05-24 14:10:00,186.21,186.4,186.17,186.36,5874.0,178.8743,179.0568,178.8358,179.0184,5874.0
2024-05-24 14:20:00,186.36,186.36,186.11,186.12,7912.0,179.0184,179.0184,178.7782,178.7878,7912.0
2024-05-24 14:30:00,186.12,186.36,186.06,186.34,11373.0,178.7878,179.0184,178.7302,178.9992,11373.0
2024-05-24 14:40:00,186.37,186.41,186.15,186.15,5628.0,179.028,179.0664,178.8166,178.8166,5628.0
2024-05-24 14:50:00,186.2,186.23,186.08,186.14,11425.0,178.8647,178.8935,178.7494,178.807,11425.0
2024-05-24 15:00:00,186.13,186.21,185.93,186.09,9861.0,178.7974,178.8743,178.6053,178.759,9861.0
2024-05-24 15:10:00,186.13,186.2,186.02,186.18,9268.0,178.7974,178.8647,178.6918,178.8455,9268.0
2024-05-24 15:20:00,186.15,186.17,185.94,185.97,12199.0,178.8166,178.8358,178.6149,178.6437,12199.0
2024-05-24 15:30:00,185.99,186.51,185.96,186.48,12633.0,178.6629,179.1625,178.6341,179.1336,12633.0
2024-05-24 15:40:00,186.43,186.45,186.04,186.05,23937.0,179.0856,179.1048,178.711,178.7206,23937.0
2024-05-24 15:50:00,186.06,186.11,185.85,185.95,75816.0,178.7302,178.7782,178.5285,178.6245,75816.0
2024-05-28 09:30:00,186.56,186.68,186.0,186.28,45045.0,179.2105,179.3258,178.6725,178.9415,45045.0
2024-05-28 09:40:00,186.26,187.21,186.0,187.12,63183.0,178.9223,179.8349,178.6725,179.7484,63183.0
2024-05-28 09:50:00,187.15,187.71,186.95,187.12,50172.0,179.7772,180.3152,179.5851,179.7484,50172.0
2024-05-28 10:00:00,187.19,187.52,186.32,186.32,14381.0,179.8157,180.1327,178.9799,178.9799,14381.0
2024-05-28 10:10:00,186.37,186.47,186.09,186.37,10329.0,179.028,179.124,178.759,179.028,10329.0
2024-05-28 10:20:00,186.26,186.26,185.88,186.23,20964.0,178.9223,178.9223,178.5573,178.8935,20964.0
2024-05-28 10:30:00,186.06,186.23,185.74,185.98,25685.0,178.7302,178.8935,178.4228,178.6533,25685.0
2024-05-28 10:40:00,186.04,186.12,185.72,186.03,27604.0,178.711,178.7878,178.4036,178.7014,27604.0
2024-05-28 10:50:00,186.08,186.49,186.0,186.45,15835.0,178.7494,179.1432,178.6725,179.1048,15835.0
2024-05-28 11:00:00,186.45,186.5,185.96,186.49,12549.0,179.1048,179.1528,178.6341,179.1432,12549.0
2024-05-28 11:10:00,186.5,186.78,186.38,186.72,8854.0,179.1528,179.4218,179.0376,179.3642,8854.0
2024-05-28 11:20:00,186.78,186.87,186.58,186.71,15942.0,179.4218,179.5083,179.2297,179.3546,15942.0
2024-05-28 11:30:00,186.71,187.05,186.71,187.05,10887.0,179.3546,179.6812,179.3546,179.6812,10887.0
2024-05-28 11:40:00,186.98,187.06,186.57,186.71,13352.0,179.6139,179.6908,179.2201,179.3546,13352.0
2024-05-28 11:50:00,186.7,186.79,186.62,186.64,8777.0,179.345,179.4314,179.2681,179.2873,8777.0
2024-05-28 12:00:00,186.65,186.73,186.46,186.49,18840.0,179.2969,179.3738,179.1144,179.1432,18840.0
2024-05-28 12:10:00,186.48,186.85,186.47,186.65,20577.0,179.1336,179.4891,179.124,179.2969,20577.0
2024-05-28 12:20:00,186.65,186.79,186.49,186.73,11859.0,179.2969,179.4314,179.1432,179.3738,11859.0
2024-05-28 12:30:00,186.75,186.8,186.6,186.7,9943.0,179.393,179.441,179.2489,179.345,9943.0
2024-05-28 12:40:00,186.7,186.8,186.61,186.65,9467.0,179.345,179.441,179.2585,179.2969,9467.0
2024-05-28 12:50:00,186.62,186.7,186.52,186.59,6227.0,179.2681,179.345,179.1721,179.2393,6227.0
2024-05-28 13:00:00,186.64,186.66,186.39,186.61,9150.0,179.2873,179.3065,179.0472,179.2585,9150.0
2024-05-28 13:10:00,186.61,186.66,186.28,186.36,7304.0,179.2585,179.3065,178.9415,179.0184,7304.0
2024-05-28 13:20:00,186.36,186.39,185.89,185.89,13367.0,179.0184,179.0472,178.5669,178.5669,13367.0
2024-05-28 13:30:00,185.88,186.27,185.83,186.23,16660.0,178.5573,178.9319,178.5092,178.8935,16660.0
2024-05-28 13:40:00,186.19,186.22,185.91,185.94,9781.0,178.8551,178.8839,178.5861,178.6149,9781.0
2024-05-28 13:50:00,186.01,186.24,185.89,186.1,6705.0,178.6822,178.9031,178.5669,178.7686,6705.0
2024-05-28 14:00:00,186.11,186.19,186.06,186.15,7876.0,178.7782,178.8551,178.7302,178.8166,7876.0
2024-05-28 14:10:00,186.16,186.22,185.99,186.11,10710.0,178.8262,178.8839,178.6629,178.7782,10710.0
2024-05-28 14:20:00,186.14,186.14,185.23,185.3,9228.0,178.807,178.807,177.9329,178.0001,9228.0
2024-05-28 14:30:00,185.29,185.3,185.02,185.02,14422.0,177.9905,178.0001,177.7312,177.7312,14422.0
2024-05-28 14:40:00,185.07,185.24,185.02,185.24,14548.0,177.7792,177.9425,177.7312,177.9425,14548.0
2024-05-28 14:50:00,185.26,185.68,185.24,185.55,15077.0,177.9617,178.3652,177.9425,178.2403,15077.0
2024-05-28 15:00:00,185.55,185.73,185.34,185.59,13004.0,178.2403,178.4132,178.0385,178.2787,13004.0
2024-05-28 15:10:00,185.65,185.71,185.51,185.69,9412.0,178.3363,178.394,178.2019,178.3748,9412.0
2024-05-28 15:20:00,185.69,185.89,185.46,185.64,24531.0,178.3748,178.5669,178.1538,178.3267,24531.0
2024-05-28 15:30:00,185.68,185.94,185.67,185.69,20287.0,178.3652,178.6149,178.3555,178.3748,20287.0
2024-05-28 15:40:00,185.67,185.74,185.31,185.39,60509.0,178.3555,178.4228,178.0097,178.0866,60509.0
2024-05-28 15:50:00,185.37,185.56,184.87,185.04,166092.0,178.0674,178.2499,177.5871,177.7504,166092.0
2024-05-29 09:30:00,183.35,185.6,183.04,185.48,58697.0,176.1269,178.2883,175.8292,178.173,58697.0
2024-05-29 09:40:00,185.48,185.74,184.88,185.56,30219.0,178.173,178.4228,177.5967,178.2499,30219.0
2024-05-29 09:50:00,185.5,185.75,184.75,185.62,38006.0,178.1922,178.4324,177.4718,178.3075,38006.0
2024-05-29 10:00:00,185.65,186.04,185.28,185.91,92845.0,178.3363,178.711,177.9809,178.5861,92845.0
2024-05-29 10:10:00,185.91,186.42,185.85,186.42,57055.0,178.5861,179.076,178.5285,179.076,57055.0
2024-05-29 10:20:00,186.44,186.48,185.39,185.66,158145.0,179.0952,179.1336,178.0866,178.3459,158145.0
2024-05-29 10:30:00,185.75,185.92,185.17,185.43,17653.0,178.4324,178.5957,177.8752,178.125,17653.0
2024-05-29 10:40:00,185.43,185.61,185.03,185.42,32908.0,178.125,178.2979,177.7408,178.1154,32908.0
2024-05-29 10:50:00,185.53,185.64,185.18,185.57,24220.0,178.2211,178.3267,177.8849,178.2595,24220.0
2024-05-29 11:00:00,185.6,185.6,184.88,185.11,72897.0,178.2883,178.2883,177.5967,177.8176,72897.0
2024-05-29 11:10:00,185.06,185.73,185.0,185.58,11298.0,177.7696,178.4132,177.7119,178.2691,11298.0
2024-05-29 11:20:00,185.55,185.7,185.41,185.45,13519.0,178.2403,178.3844,178.1058,178.1442,13519.0
2024-05-29 11:30:00,185.44,185.52,185.0,185.3,26242.0,178.1346,178.2115,177.7119,178.0001,26242.0
2024-05-29 11:40:00,185.23,185.51,185.22,185.5,8948.0,177.9329,178.2019,177.9233,178.1922,8948.0
2024-05-29 11:50:00,185.55,185.88,185.5,185.61,40279.0,178.2403,178.5573,178.1922,178.2979,40279.0
2024-05-29 12:00:00,185.61,185.61,185.07,185.32,12325.0,178.2979,178.2979,177.7792,178.0193,12325.0
2024-05-29 12:10:00,185.33,185.73,185.32,185.7,8987.0,178.0289,178.4132,178.0193,178.3844,8987.0
2024-05-29 12:20:00,185.68,185.74,185.56,185.65,11769.0,178.3652,178.4228,178.2499,178.3363,11769.0
2024-05-29 12:30:00,185.65,185.74,185.55,185.56,8946.0,178.3363,178.4228,178.2403,178.2499,8946.0
2024-05-29 12:40:00,185.56,185.62,185.44,185.52,5235.0,178.2499,178.3075,178.1346,178.2115,5235.0
2024-05-29 12:50:00,185.45,185.73,185.45,185.58,5071.0,178.1442,178.4132,178.1442,178.2691,5071.0
2024-05-29 13:00:00,185.57,185.62,185.38,185.45,10504.0,178.2595,178.3075,178.077,178.1442,10504.0
2024-05-29 13:10:00,185.44,185.5,185.33,185.4,14983.0,178.1346,178.1922,178.0289,178.0962,14983.0
2024-05-29 13:20:00,185.45,185.78,185.4,185.68,23181.0,178.1442,178.4612,178.0962,178.3652,23181.0
2024-05-29 13:30:00,185.67,185.76,185.53,185.76,9078.0,178.3555,178.442,178.2211,178.442,9078.0
2024-05-29 13:40:00,185.72,185.84,185.67,185.79,7434.0,178.4036,178.5188,178.3555,178.4708,7434.0
2024-05-29 13:50:00,185.85,186.14,185.78,185.94,12131.0,178.5285,178.807,178.4612,178.6149,12131.0
2024-05-29 14:00:00,185.91,186.01,185.81,185.96,16976.0,178.5861,178.6822,178.49,178.6341,16976.0
2024-05-29 14:10:00,185.98,186.02,185.57,185.58,14658.0,178.6533,178.6918,178.2595,178.2691,14658.0
2024-05-29 14:20:00,185.58,185.62,185.26,185.26,10471.0,178.2691,178.3075,177.9617,177.9617,10471.0
2024-05-29 14:30:00,185.26,185.52,185.18,185.48,14997.0,177.9617,178.2115,177.8849,178.173,14997.0
2024-05-29 14:40:00,185.53,185.65,185.03,185.06,14235.0,178.2211,178.3363,177.7408,177.7696,14235.0
2024-05-29 14:50:00,185.06,185.09,184.83,184.89,22477.0,177.7696,177.7984,177.5486,177.6063,22477.0
2024-05-29 15:00:00,184.89,185.13,184.88,184.99,13040.0,177.6063,177.8368,177.5967,177.7023,13040.0
2024-05-29 15:10:00,185.0,185.1,184.81,184.98,49724.0,177.7119,177.808,177.5294,177.6927,49724.0
2024-05-29 15:20:00,185.11,185.62,185.05,185.52,14205.0,177.8176,178.3075,177.76,178.2115,14205.0
2024-05-29 15:30:00,185.47,185.8,185.27,185.8,16035.0,178.1634,178.4804,177.9713,178.4804,16035.0
2024-05-29 15:40:00,185.79,185.8,185.48,185.59,23258.0,178.4708,178.4804,178.173,178.2787,23258.0
2024-05-29 15:50:00,185.62,185.71,185.22,185.3,104146.0,178.3075,178.394,177.9233,178.0001,104146.0
2024-05-30 09:30:00,186.4,187.09,185.34,186.96,59578.0,179.0568,179.7196,178.0385,179.5947,59578.0
2024-05-30 09:40:00,187.11,187.46,186.73,187.46,19104.0,179.7388,180.075,179.3738,180.075,19104.0
2024-05-30 09:50:00,187.39,188.07,187.07,187.98,25351.0,180.0078,180.661,179.7004,180.5745,25351.0
2024-05-30 10:00:00,187.98,188.25,187.61,188.14,21345.0,180.5745,180.8339,180.2191,180.7282,21345.0
2024-05-30 10:10:00,188.2,188.37,187.27,187.49,38943.0,180.7859,180.9492,179.8925,180.1038,38943.0
2024-05-30 10:20:00,187.57,188.08,187.4,187.45,12251.0,180.1807,180.6706,180.0174,180.0654,12251.0
2024-05-30 10:30:00,187.43,188.4,187.3,188.39,17037.0,180.0462,180.978,179.9213,180.9684,17037.0
2024-05-30 10:40:00,188.36,188.38,187.88,188.02,17049.0,180.9396,180.9588,180.4785,180.613,17049.0
2024-05-30 10:50:00,187.92,188.12,187.56,187.75,13013.0,180.5169,180.709,180.1711,180.3536,13013.0
2024-05-30 11:00:00,187.64,188.13,187.63,187.99,13163.0,180.2479,180.7186,180.2383,180.5842,13163.0
2024-05-30 11:10:00,188.0,188.65,188.0,188.63,10783.0,180.5938,181.2182,180.5938,181.1989,10783.0
2024-05-30 11:20:00,188.55,188.61,188.28,188.28,15618.0,181.1221,181.1797,180.8627,180.8627,15618.0
2024-05-30 11:30:00,188.27,188.66,188.22,188.59,17855.0,180.8531,181.2278,180.8051,181.1605,17855.0
2024-05-30 11:40:00,188.65,188.82,188.45,188.58,23169.0,181.2182,181.3815,181.026,181.1509,23169.0
2024-05-30 11:50:00,188.57,188.66,188.48,188.53,11728.0,181.1413,181.2278,181.0548,181.1029,11728.0
2024-05-30 12:00:00,188.53,188.81,188.51,188.75,11310.0,181.1029,181.3718,181.0837,181.3142,11310.0
2024-05-30 12:10:00,188.8,188.89,188.57,188.89,10983.0,181.3622,181.4487,181.1413,181.4487,10983.0
2024-05-30 12:20:00,188.86,188.93,188.66,188.73,10693.0,181.4199,181.4871,181.2278,181.295,10693.0
2024-05-30 12:30:00,188.73,189.0,188.69,189.0,18318.0,181.295,181.5544,181.2566,181.5544,18318.0
2024-05-30 12:40:00,189.0,189.3,188.87,189.3,13438.0,181.5544,181.8425,181.4295,181.8425,13438.0
2024-05-30 12:50:00,189.33,189.6,189.28,189.48,18134.0,181.8714,182.1307,181.8233,182.0155,18134.0
2024-05-30 13:00:00,189.5,189.73,189.46,189.62,53791.0,182.0347,182.2556,181.9962,182.1499,53791.0
2024-05-30 13:10:00,189.58,189.62,189.03,189.03,18504.0,182.1115,182.1499,181.5832,181.5832,18504.0
2024-05-30 13:20:00,189.0,189.47,189.0,189.43,11538.0,181.5544,182.0058,181.5544,181.9674,11538.0
2024-05-30 13:30:00,189.48,189.88,189.37,189.84,17543.0,182.0155,182.3997,181.9098,182.3613,17543.0
2024-05-30 13:40:00,189.88,189.89,189.72,189.86,18422.0,182.3997,182.4093,182.246,182.3805,18422.0
2024-05-30 13:50:00,189.82,189.98,189.62,189.73,47480.0,182.3421,182.4958,182.1499,182.2556,47480.0
2024-05-30 14:00:00,189.68,189.68,189.21,189.46,13776.0,182.2076,182.2076,181.7561,181.9962,13776.0
2024-05-30 14:10:00,189.48,189.81,189.16,189.67,67654.0,182.0155,182.3325,181.7081,182.198,67654.0
2024-05-30 14:20:00,189.65,189.85,189.5,189.72,29132.0,182.1788,182.3709,182.0347,182.246,29132.0
2024-05-30 14:30:00,189.77,190.09,189.71,189.97,27111.0,182.294,182.6014,182.2364,182.4861,27111.0
2024-05-30 14:40:00,189.96,190.13,189.96,189.97,26655.0,182.4765,182.6398,182.4765,182.4861,26655.0
2024-05-30 14:50:00,190.0,190.16,189.78,190.08,22790.0,182.515,182.6687,182.3036,182.5918,22790.0
2024-05-30 15:00:00,190.07,190.19,189.75,189.75,23440.0,182.5822,182.6975,182.2748,182.2748,23440.0
2024-05-30 15:10:00,189.76,190.29,189.75,190.06,28407.0,182.2844,182.7935,182.2748,182.5726,28407.0
2024-05-30 15:20:00,190.07,190.37,189.7,190.37,42465.0,182.5822,182.8704,182.2268,182.8704,42465.0
2024-05-30 15:30:00,190.38,190.49,189.99,190.16,44619.0,182.88,182.9857,182.5054,182.6687,44619.0
2024-05-30 15:40:00,190.17,190.54,190.11,190.46,63233.0,182.6783,183.0337,182.6206,182.9568,63233.0
2024-05-30 15:50:00,190.43,191.02,190.39,190.79,251512.0,182.928,183.4948,182.8896,183.2738,251512.0
2024-05-31 09:30:00,191.88,193.07,191.17,192.89,62124.0,184.3209,185.464,183.6389,185.2911,62124.0
2024-05-31 09:40:00,192.89,194.48,192.64,193.3,123007.0,185.2911,186.8185,185.051,185.685,123007.0
2024-05-31 09:50:00,193.23,193.89,193.16,193.86,27565.0,185.6177,186.2517,185.5505,186.2229,27565.0
2024-05-31 10:00:00,193.87,193.9,193.26,193.63,35783.0,186.2325,186.2613,185.6465,186.002,35783.0
2024-05-31 10:10:00,193.61,194.3,193.22,194.27,63526.0,185.9828,186.6456,185.6081,186.6168,63526.0
2024-05-31 10:20:00,194.28,195.06,194.08,194.59,40219.0,186.6264,187.3756,186.4342,186.9241,40219.0
2024-05-31 10:30:00,194.54,195.2,194.26,194.79,39523.0,186.8761,187.5101,186.6071,187.1163,39523.0
2024-05-31 10:40:00,194.72,195.55,194.61,195.44,36265.0,187.049,187.8463,186.9434,187.7407,36265.0
2024-05-31 10:50:00,195.35,195.89,195.29,195.64,30892.0,187.6542,188.1729,187.5966,187.9328,30892.0
2024-05-31 11:00:00,195.66,195.84,195.23,195.8,36119.0,187.952,188.1249,187.5389,188.0865,36119.0
2024-05-31 11:10:00,195.8,195.8,194.91,194.97,31596.0,188.0865,188.0865,187.2315,187.2892,31596.0
2024-05-31 11:20:00,194.98,195.53,194.92,195.25,30836.0,187.2988,187.8271,187.2411,187.5581,30836.0
2024-05-31 11:30:00,195.25,195.48,195.14,195.21,20940.0,187.5581,187.7791,187.4525,187.5197,20940.0
2024-05-31 11:40:00,195.28,195.46,194.95,194.97,35395.0,187.587,187.7599,187.27,187.2892,35395.0
2024-05-31 11:50:00,195.07,195.45,195.05,195.29,34748.0,187.3852,187.7503,187.366,187.5966,34748.0
2024-05-31 12:00:00,195.3,195.31,194.73,194.92,34681.0,187.6062,187.6158,187.0586,187.2411,34681.0
2024-05-31 12:10:00,194.97,195.13,194.3,194.46,18977.0,187.2892,187.4429,186.6456,186.7993,18977.0
2024-05-31 12:20:00,194.42,194.46,193.96,193.96,14967.0,186.7608,186.7993,186.319,186.319,14967.0
2024-05-31 12:30:00,193.93,194.28,193.92,194.12,43938.0,186.2901,186.6264,186.2805,186.4727,43938.0
2024-05-31 12:40:00,194.21,194.33,194.0,194.0,24625.0,186.5591,186.6744,186.3574,186.3574,24625.0
2024-05-31 12:50:00,193.99,194.05,193.7,193.76,14791.0,186.3478,186.4054,186.0692,186.1268,14791.0
2024-05-31 13:00:00,193.73,193.84,193.56,193.69,17757.0,186.098,186.2037,185.9347,186.0596,17757.0
2024-05-31 13:10:00,193.62,194.14,193.55,194.07,27227.0,185.9924,186.4919,185.9251,186.4246,27227.0
2024-05-31 13:20:00,194.09,194.55,194.01,194.49,80100.0,186.4438,186.8857,186.367,186.8281,80100.0
2024-05-31 13:30:00,194.58,194.58,194.14,194.17,20572.0,186.9145,186.9145,186.4919,186.5207,20572.0
2024-05-31 13:40:00,194.17,194.64,194.12,194.3,68264.0,186.5207,186.9722,186.4727,186.6456,68264.0
2024-05-31 13:50:00,194.37,194.68,194.32,194.32,57922.0,186.7128,187.0106,186.6648,186.6648,57922.0
2024-05-31 14:00:00,194.37,194.7,194.27,194.69,22679.0,186.7128,187.0298,186.6168,187.0202,22679.0
2024-05-31 14:10:00,194.72,195.15,194.69,195.09,14619.0,187.049,187.4621,187.0202,187.4044,14619.0
2024-05-31 14:20:00,195.09,195.15,194.75,194.81,20128.0,187.4044,187.4621,187.0778,187.1355,20128.0
2024-05-31 14:30:00,194.81,194.81,194.5,194.53,16100.0,187.1355,187.1355,186.8377,186.8665,16100.0
2024-05-31 14:40:00,194.53,194.64,194.32,194.43,20031.0,186.8665,186.9722,186.6648,186.7704,20031.0
2024-05-31 14:50:00,194.47,194.79,194.41,194.63,34641.0,186.8089,187.1163,186.7512,186.9626,34641.0
2024-05-31 15:00:00,194.67,194.92,194.51,194.91,33194.0,187.001,187.2411,186.8473,187.2315,33194.0
2024-05-31 15:10:00,194.85,195.47,194.83,195.47,54151.0,187.1739,187.7695,187.1547,187.7695,54151.0
2024-05-31 15:20:00,195.42,195.56,195.25,195.25,49576.0,187.7214,187.8559,187.5581,187.5581,49576.0
2024-05-31 15:30:00,195.24,195.53,195.15,195.23,65289.0,187.5485,187.8271,187.4621,187.5389,65289.0
2024-05-31 15:40:00,195.22,196.38,195.19,196.35,130754.0,187.5293,188.6436,187.5005,188.6148,130754.0
2024-05-31 15:50:00,196.37,197.19,195.57,196.04,745320.0,188.634,189.4217,187.8655,188.317,745320.0
2024-06-03 09:30:00,196.0,196.48,194.99,195.16,44293.0,188.2786,188.7397,187.3084,187.4717,44293.0
2024-06-03 09:40:00,195.24,196.42,195.12,195.91,14226.0,187.5485,188.6821,187.4333,188.1921,14226.0
2024-06-03 09:50:00,196.09,196.82,195.8,196.0,36214.0,188.3651,189.0663,188.0865,188.2786,36214.0
2024-06-03 10:00:00,196.15,197.83,196.15,197.62,31351.0,188.4227,190.0365,188.4227,189.8348,31351.0
2024-06-03 10:10:00,197.62,197.77,197.29,197.62,43537.0,189.8348,189.9789,189.5178,189.8348,43537.0
2024-06-03 10:20:00,197.55,197.77,196.77,196.77,24231.0,189.7675,189.9789,189.0183,189.0183,24231.0
2024-06-03 10:30:00,196.7,196.77,196.33,196.53,21752.0,188.951,189.0183,188.5956,188.7877,21752.0
2024-06-03 10:40:00,196.59,196.96,196.05,196.25,14968.0,188.8454,189.2008,188.3266,188.5187,14968.0
2024-06-03 10:50:00,196.11,197.21,196.11,196.51,10978.0,188.3843,189.4409,188.3843,188.7685,10978.0
2024-06-03 11:00:00,196.58,197.4,196.35,197.35,24678.0,188.8357,189.6234,188.6148,189.5754,24678.0
2024-06-03 11:10:00,197.38,197.67,197.08,197.2,50048.0,189.6042,189.8828,189.3161,189.4313,50048.0
2024-06-03 11:20:00,197.2,197.47,196.93,197.22,21426.0,189.4313,189.6907,189.172,189.4505,21426.0
2024-06-03 11:30:00,197.21,197.4,196.97,197.03,19775.0,189.4409,189.6234,189.2104,189.268,19775.0
2024-06-03 11:40:00,197.03,197.37,196.85,197.16,16530.0,189.268,189.5946,189.0951,189.3929,16530.0
2024-06-03 11:50:00,197.2,197.32,196.72,196.73,21123.0,189.4313,189.5466,188.9702,188.9798,21123.0
2024-06-03 12:00:00,196.62,196.99,196.5,196.96,12460.0,188.8742,189.2296,188.7589,189.2008,12460.0
2024-06-03 12:10:00,197.02,197.08,196.33,196.51,14354.0,189.2584,189.3161,188.5956,188.7685,14354.0
2024-06-03 12:20:00,196.51,196.77,196.25,196.25,64582.0,188.7685,189.0183,188.5187,188.5187,64582.0
2024-06-03 12:30:00,196.3,196.52,195.95,196.37,18735.0,188.5668,188.7781,188.2306,188.634,18735.0
2024-06-03 12:40:00,196.44,196.54,195.74,195.8,35724.0,188.7013,188.7973,188.0288,188.0865,35724.0
2024-06-03 12:50:00,195.84,196.28,195.78,196.21,21785.0,188.1249,188.5476,188.0673,188.4803,21785.0
2024-06-03 13:00:00,196.15,196.21,195.51,195.55,10395.0,188.4227,188.4803,187.8079,187.8463,10395.0
2024-06-03 13:10:00,195.67,195.68,195.27,195.53,15634.0,187.9616,187.9712,187.5774,187.8271,15634.0
2024-06-03 13:20:00,195.59,195.98,195.55,195.95,13130.0,187.8847,188.2594,187.8463,188.2306,13130.0
2024-06-03 13:30:00,195.82,196.53,195.77,196.25,28434.0,188.1057,188.7877,188.0577,188.5187,28434.0
2024-06-03 13:40:00,196.14,196.55,196.13,196.39,25548.0,188.4131,188.8069,188.4035,188.6532,25548.0
2024-06-03 13:50:00,196.4,196.41,196.15,196.35,18729.0,188.6628,188.6724,188.4227,188.6148,18729.0
2024-06-03 14:00:00,196.36,196.59,196.18,196.22,17208.0,188.6244,188.8454,188.4515,188.4899,17208.0
2024-06-03 14:10:00,196.22,196.5,196.18,196.45,39935.0,188.4899,188.7589,188.4515,188.7109,39935.0
2024-06-03 14:20:00,196.51,196.54,196.33,196.45,29899.0,188.7685,188.7973,188.5956,188.7109,29899.0
2024-06-03 14:30:00,196.57,196.57,196.3,196.44,21732.0,188.8261,188.8261,188.5668,188.7013,21732.0
2024-06-03 14:40:00,196.41,196.68,196.38,196.55,18372.0,188.6724,188.9318,188.6436,188.8069,18372.0
2024-06-03 14:50:00,196.54,196.62,196.35,196.57,26935.0,188.7973,188.8742,188.6148,188.8261,26935.0
2024-06-03 15:00:00,196.62,196.77,196.41,196.62,22020.0,188.8742,189.0183,188.6724,188.8742,22020.0
2024-06-03 15:10:00,196.62,196.77,196.37,196.52,21290.0,188.8742,189.0183,188.634,188.7781,21290.0
2024-06-03 15:20:00,196.45,196.6,196.3,196.44,17673.0,188.7109,188.855,188.5668,188.7013,17673.0
2024-06-03 15:30:00,196.49,196.7,196.33,196.33,54502.0,188.7493,188.951,188.5956,188.5956,54502.0
2024-06-03 15:40:00,196.4,196.75,196.34,196.68,64991.0,188.6628,188.9991,188.6052,188.9318,64991.0
2024-06-03 15:50:00,196.59,197.02,196.47,196.99,172664.0,188.8454,189.2584,188.7301,189.2296,172664.0
2024-06-04 09:30:00,198.0,198.45,197.0,197.19,75144.0,190.1998,190.6321,189.2392,189.4217,75144.0
2024-06-04 09:40:00,197.43,198.02,197.0,197.76,32668.0,189.6523,190.219,189.2392,189.9693,32668.0
2024-06-04 09:50:00,197.76,199.25,197.7,199.25,97749.0,189.9693,191.4006,189.9116,191.4006,97749.0
2024-06-04 10:00:00,199.29,200.05,199.29,199.69,45929.0,191.439,192.169,191.439,191.8232,45929.0
2024-06-04 10:10:00,199.68,200.13,199.56,199.9,22413.0,191.8136,192.2459,191.6984,192.025,22413.0
2024-06-04 10:20:00,199.89,200.6,199.88,200.6,39071.0,192.0154,192.6974,192.0057,192.6974,39071.0
2024-06-04 10:30:00,200.59,200.63,199.68,199.82,38953.0,192.6878,192.7262,191.8136,191.9481,38953.0
2024-06-04 10:40:00,199.82,200.37,199.36,199.61,69984.0,191.9481,192.4764,191.5062,191.7464,69984.0
2024-06-04 10:50:00,199.51,199.65,198.72,198.73,22773.0,191.6503,191.7848,190.8914,190.901,22773.0
2024-06-04 11:00:00,198.74,198.96,198.41,198.6,22062.0,190.9107,191.122,190.5937,190.7762,22062.0
2024-06-04 11:10:00,198.59,198.69,198.38,198.56,12268.0,190.7666,190.8626,190.5648,190.7377,12268.0
2024-06-04 11:20:00,198.56,198.71,198.26,198.29,14421.0,190.7377,190.8818,190.4496,190.4784,14421.0
2024-06-04 11:30:00,198.22,198.32,197.7,197.8,22268.0,190.4111,190.5072,189.9116,190.0077,22268.0
2024-06-04 11:40:00,197.92,198.03,197.41,197.47,23392.0,190.123,190.2286,189.6331,189.6907,23392.0
2024-06-04 11:50:00,197.45,197.86,197.44,197.73,17827.0,189.6715,190.0653,189.6619,189.9404,17827.0
2024-06-04 12:00:00,197.75,197.94,197.66,197.8,19034.0,189.9597,190.1422,189.8732,190.0077,19034.0
2024-06-04 12:10:00,197.81,197.94,197.74,197.86,26492.0,190.0173,190.1422,189.9501,190.0653,26492.0
2024-06-04 12:20:00,197.87,198.47,197.87,198.39,14623.0,190.0749,190.6513,190.0749,190.5744,14623.0
2024-06-04 12:30:00,198.29,198.6,198.28,198.46,17997.0,190.4784,190.7762,190.4688,190.6417,17997.0
2024-06-04 12:40:00,198.46,199.1,198.45,198.96,12075.0,190.6417,191.2565,190.6321,191.122,12075.0
2024-06-04 12:50:00,198.93,198.93,198.61,198.73,11357.0,191.0932,191.0932,190.7858,190.901,11357.0
2024-06-04 13:00:00,198.72,198.87,198.66,198.76,20133.0,190.8914,191.0355,190.8338,190.9299,20133.0
2024-06-04 13:10:00,198.83,199.02,198.75,198.94,9945.0,190.9971,191.1796,190.9203,191.1028,9945.0
2024-06-04 13:20:00,198.97,199.3,198.92,199.3,11927.0,191.1316,191.4486,191.0836,191.4486,11927.0
2024-06-04 13:30:00,199.38,199.63,199.18,199.63,21407.0,191.5254,191.7656,191.3333,191.7656,21407.0
2024-06-04 13:40:00,199.63,200.15,199.48,200.08,49384.0,191.7656,192.2651,191.6215,192.1979,49384.0
2024-06-04 13:50:00,200.08,200.14,199.81,199.98,48518.0,192.1979,192.2555,191.9385,192.1018,48518.0
2024-06-04 14:00:00,199.98,200.16,199.85,199.93,37661.0,192.1018,192.2747,191.9769,192.0538,37661.0
2024-06-04 14:10:00,199.95,200.1,199.66,199.98,29947.0,192.073,192.2171,191.7944,192.1018,29947.0
2024-06-04 14:20:00,200.02,200.17,199.85,200.05,40747.0,192.1402,192.2843,191.9769,192.169,40747.0
2024-06-04 14:30:00,200.04,200.5,199.83,200.46,163828.0,192.1594,192.6013,191.9577,192.5629,163828.0
2024-06-04 14:40:00,200.4,200.82,200.4,200.81,54778.0,192.5053,192.9087,192.5053,192.8991,54778.0
2024-06-04 14:50:00,200.81,201.0,200.61,200.61,49101.0,192.8991,193.0816,192.707,192.707,49101.0
2024-06-04 15:00:00,200.58,201.3,200.32,201.09,142603.0,192.6782,193.3698,192.4284,193.1681,142603.0
2024-06-04 15:10:00,200.98,201.58,200.96,201.05,74137.0,193.0624,193.6388,193.0432,193.1297,74137.0
2024-06-04 15:20:00,201.01,201.14,200.65,200.65,43817.0,193.0912,193.2161,192.7454,192.7454,43817.0
2024-06-04 15:30:00,200.57,200.76,200.45,200.55,30376.0,192.6686,192.8511,192.5533,192.6494,30376.0
2024-06-04 15:40:00,200.53,201.08,200.53,200.89,132063.0,192.6301,193.1585,192.6301,192.976,132063.0
2024-06-04 15:50:00,200.84,201.2,200.34,200.45,202717.0,192.9279,193.2737,192.4476,192.5533,202717.0
2024-06-05 09:30:00,200.26,200.89,199.69,200.19,39333.0,192.3708,192.976,191.8232,192.3035,39333.0
2024-06-05 09:40:00,200.33,200.81,199.72,199.72,33316.0,192.438,192.8991,191.852,191.852,33316.0
2024-06-05 09:50:00,199.68,200.01,199.29,200.0,15040.0,191.8136,192.1306,191.439,192.121,15040.0
2024-06-05 10:00:00,199.9,200.2,199.55,199.88,27310.0,192.025,192.3131,191.6887,192.0057,27310.0
2024-06-05 10:10:00,199.83,199.88,198.8,198.8,21070.0,191.9577,192.0057,190.9683,190.9683,21070.0
2024-06-05 10:20:00,198.82,199.05,198.69,198.92,13335.0,190.9875,191.2084,190.8626,191.0836,13335.0
2024-06-05 10:30:00,199.02,199.53,198.9,199.36,10845.0,191.1796,191.6695,191.0644,191.5062,10845.0
2024-06-05 10:40:00,199.52,199.59,198.82,198.82,10530.0,191.6599,191.7272,190.9875,190.9875,10530.0
2024-06-05 10:50:00,198.76,198.85,198.16,198.24,9435.0,190.9299,191.0163,190.3535,190.4304,9435.0
2024-06-05 11:00:00,198.29,198.29,197.98,197.98,10263.0,190.4784,190.4784,190.1806,190.1806,10263.0
2024-06-05 11:10:00,198.05,198.44,197.82,198.4,30653.0,190.2478,190.6225,190.0269,190.584,30653.0
2024-06-05 11:20:00,198.44,198.67,198.38,198.6,11397.0,190.6225,190.8434,190.5648,190.7762,11397.0
2024-06-05 11:30:00,198.53,198.81,198.36,198.8,43988.0,190.7089,190.9779,190.5456,190.9683,43988.0
2024-06-05 11:40:00,198.81,199.09,198.59,198.96,19627.0,190.9779,191.2469,190.7666,191.122,19627.0
2024-06-05 11:50:00,198.88,199.0,198.81,198.87,6178.0,191.0451,191.1604,190.9779,191.0355,6178.0
2024-06-05 12:00:00,198.88,198.9,198.65,198.81,9313.0,191.0451,191.0644,190.8242,190.9779,9313.0
2024-06-05 12:10:00,198.88,199.02,198.38,198.38,18121.0,191.0451,191.1796,190.5648,190.5648,18121.0
2024-06-05 12:20:00,198.35,198.51,198.17,198.3,12072.0,190.536,190.6897,190.3631,190.488,12072.0
2024-06-05 12:30:00,198.23,198.81,198.23,198.67,23412.0,190.4207,190.9779,190.4207,190.8434,23412.0
2024-06-05 12:40:00,198.67,198.84,198.6,198.6,7653.0,190.8434,191.0067,190.7762,190.7762,7653.0
2024-06-05 12:50:00,198.59,198.61,198.42,198.45,7820.0,190.7666,190.7858,190.6033,190.6321,7820.0
2024-06-05 13:00:00,198.49,198.49,198.09,198.2,11012.0,190.6705,190.6705,190.2863,190.3919,11012.0
2024-06-05 13:10:00,198.28,198.34,197.93,197.94,12866.0,190.4688,190.5264,190.1326,190.1422,12866.0
2024-06-05 13:20:00,197.85,198.52,197.69,198.49,19450.0,190.0557,190.6993,189.902,190.6705,19450.0
2024-06-05 13:30:00,198.5,198.56,198.08,198.13,9406.0,190.6801,190.7377,190.2767,190.3247,9406.0
2024-06-05 13:40:00,198.13,198.36,198.05,198.29,12431.0,190.3247,190.5456,190.2478,190.4784,12431.0
2024-06-05 13:50:00,198.27,198.4,197.97,197.99,43692.0,190.4592,190.584,190.171,190.1902,43692.0
2024-06-05 14:00:00,197.99,198.31,197.93,198.28,15381.0,190.1902,190.4976,190.1326,190.4688,15381.0
2024-06-05 14:10:00,198.34,198.57,198.27,198.48,8775.0,190.5264,190.7474,190.4592,190.6609,8775.0
2024-06-05 14:20:00,198.48,198.75,198.44,198.47,7843.0,190.6609,190.9203,190.6225,190.6513,7843.0
2024-06-05 14:30:00,198.5,198.8,198.45,198.78,10967.0,190.6801,190.9683,190.6321,190.9491,10967.0
2024-06-05 14:40:00,198.75,198.98,198.74,198.86,13173.0,190.9203,191.1412,190.9107,191.0259,13173.0
2024-06-05 14:50:00,198.84,198.86,198.39,198.44,19635.0,191.0067,191.0259,190.5744,190.6225,19635.0
2024-06-05 15:00:00,198.44,198.59,198.38,198.48,17078.0,190.6225,190.7666,190.5648,190.6609,17078.0
2024-06-05 15:10:00,198.48,198.52,198.06,198.36,46086.0,190.6609,190.6993,190.2574,190.5456,46086.0
2024-06-05 15:20:00,198.34,198.38,197.95,198.0,46294.0,190.5264,190.5648,190.1518,190.1998,46294.0
2024-06-05 15:30:00,198.02,198.23,197.99,198.12,17873.0,190.219,190.4207,190.1902,190.3151,17873.0
2024-06-05 15:40:00,198.1,198.2,197.85,197.95,36324.0,190.2959,190.3919,190.0557,190.1518,36324.0
2024-06-05 15:50:00,197.93,198.53,197.83,198.24,131014.0,190.1326,190.7089,190.0365,190.4304,131014.0
2024-06-06 09:30:00,198.0,198.06,196.76,197.63,34551.0,190.1998,190.2574,189.0087,189.8444,34551.0
2024-06-06 09:40:00,197.81,199.04,197.73,199.04,17004.0,190.0173,191.1988,189.9404,191.1988,17004.0
2024-06-06 09:50:00,198.98,199.11,198.13,198.9,9151.0,191.1412,191.2661,190.3247,191.0644,9151.0
2024-06-06 10:00:00,198.95,198.95,198.07,198.21,6320.0,191.1124,191.1124,190.2671,190.4015,6320.0
2024-06-06 10:10:00,198.22,198.22,197.86,198.1,10651.0,190.4111,190.4111,190.0653,190.2959,10651.0
2024-06-06 10:20:00,198.1,198.23,197.93,198.14,19397.0,190.2959,190.4207,190.1326,190.3343,19397.0
2024-06-06 10:30:00,198.17,198.17,197.47,197.56,15907.0,190.3631,190.3631,189.6907,189.7771,15907.0
2024-06-06 10:40:00,197.62,198.0,197.61,198.0,9745.0,189.8348,190.1998,189.8252,190.1998,9745.0
2024-06-06 10:50:00,197.98,198.12,197.87,197.89,12322.0,190.1806,190.3151,190.0749,190.0941,12322.0
2024-06-06 11:00:00,197.91,197.91,197.57,197.84,9026.0,190.1134,190.1134,189.7867,190.0461,9026.0
2024-06-06 11:10:00,197.93,198.18,197.72,198.18,11193.0,190.1326,190.3727,189.9308,190.3727,11193.0
2024-06-06 11:20:00,198.21,198.29,197.89,198.09,12307.0,190.4015,190.4784,190.0941,190.2863,12307.0
2024-06-06 11:30:00,198.09,198.35,198.09,198.34,13322.0,190.2863,190.536,190.2863,190.5264,13322.0
2024-06-06 11:40:00,198.24,198.29,197.97,198.04,9373.0,190.4304,190.4784,190.171,190.2382,9373.0
2024-06-06 11:50:00,198.05,198.25,197.91,198.18,9204.0,190.2478,190.44,190.1134,190.3727,9204.0
2024-06-06 12:00:00,198.12,198.14,197.98,198.01,9853.0,190.3151,190.3343,190.1806,190.2094,9853.0
2024-06-06 12:10:00,197.99,198.47,197.96,198.18,20369.0,190.1902,190.6513,190.1614,190.3727,20369.0
2024-06-06 12:20:00,198.17,198.36,197.96,198.36,10767.0,190.3631,190.5456,190.1614,190.5456,10767.0
2024-06-06 12:30:00,198.41,198.41,198.18,198.38,5236.0,190.5937,190.5937,190.3727,190.5648,5236.0
2024-06-06 12:40:00,198.3,198.37,198.18,198.3,9678.0,190.488,190.5552,190.3727,190.488,9678.0
2024-06-06 12:50:00,198.3,198.32,198.06,198.19,11083.0,190.488,190.5072,190.2574,190.3823,11083.0
2024-06-06 13:00:00,198.14,198.25,198.05,198.21,6883.0,190.3343,190.44,190.2478,190.4015,6883.0
2024-06-06 13:10:00,198.16,198.17,198.05,198.06,5568.0,190.3535,190.3631,190.2478,190.2574,5568.0
2024-06-06 13:20:00,198.06,198.38,198.04,198.34,6500.0,190.2574,190.5648,190.2382,190.5264,6500.0
2024-06-06 13:30:00,198.36,198.5,198.33,198.47,5776.0,190.5456,190.6801,190.5168,190.6513,5776.0
2024-06-06 13:40:00,198.44,198.67,198.36,198.59,8049.0,190.6225,190.8434,190.5456,190.7666,8049.0
2024-06-06 13:50:00,198.56,198.94,198.56,198.94,29766.0,190.7377,191.1028,190.7377,191.1028,29766.0
2024-06-06 14:00:00,198.94,199.08,198.9,199.04,52278.0,191.1028,191.2373,191.0644,191.1988,52278.0
2024-06-06 14:10:00,199.03,199.59,198.8,199.5,40160.0,191.1892,191.7272,190.9683,191.6407,40160.0
2024-06-06 14:20:00,199.56,199.91,199.29,199.9,69719.0,191.6984,192.0346,191.439,192.025,69719.0
2024-06-06 14:30:00,199.9,200.03,199.62,199.78,32697.0,192.025,192.1498,191.756,191.9097,32697.0
2024-06-06 14:40:00,199.81,199.96,199.26,199.57,42290.0,191.9385,192.0826,191.4102,191.708,42290.0
2024-06-06 14:50:00,199.4,199.76,199.23,199.54,26625.0,191.5447,191.8905,191.3814,191.6791,26625.0
2024-06-06 15:00:00,199.4,199.57,199.09,199.42,42120.0,191.5447,191.708,191.2469,191.5639,42120.0
2024-06-06 15:10:00,199.35,199.42,199.03,199.12,12720.0,191.4966,191.5639,191.1892,191.2757,12720.0
2024-06-06 15:20:00,199.07,199.18,198.87,198.99,17308.0,191.2277,191.3333,191.0355,191.1508,17308.0
2024-06-06 15:30:00,198.99,199.53,198.95,199.31,115877.0,191.1508,191.6695,191.1124,191.4582,115877.0
2024-06-06 15:40:00,199.34,199.6,199.11,199.41,135718.0,191.487,191.7368,191.2661,191.5543,135718.0
2024-06-06 15:50:00,199.36,199.88,199.28,199.5,164343.0,191.5062,192.0057,191.4294,191.6407,164343.0
2024-06-07 09:30:00,195.87,196.48,194.57,194.71,80963.0,188.1537,188.7397,186.9049,187.0394,80963.0
2024-06-07 09:40:00,194.71,195.01,193.72,194.37,55488.0,187.0394,187.3276,186.0884,186.7128,55488.0
2024-06-07 09:50:00,194.28,194.52,193.02,193.61,49340.0,186.6264,186.8569,185.416,185.9828,49340.0
2024-06-07 10:00:00,193.72,193.78,192.5,192.68,51429.0,186.0884,186.1461,184.9165,185.0894,51429.0
2024-06-07 10:10:00,192.63,192.64,191.75,192.0,34342.0,185.0414,185.051,184.196,184.4362,34342.0
2024-06-07 10:20:00,191.99,192.87,191.99,192.7,60178.0,184.4266,185.2719,184.4266,185.1086,60178.0
2024-06-07 10:30:00,192.63,193.98,192.32,193.93,28727.0,185.0414,186.3382,184.7436,186.2901,28727.0
2024-06-07 10:40:00,194.01,194.38,193.86,194.03,11578.0,186.367,186.7224,186.2229,186.3862,11578.0
2024-06-07 10:50:00,194.0,194.28,193.84,194.13,23687.0,186.3574,186.6264,186.2037,186.4823,23687.0
2024-06-07 11:00:00,194.12,194.19,193.64,193.64,14894.0,186.4727,186.5399,186.0116,186.0116,14894.0
2024-06-07 11:10:00,193.63,194.33,193.44,194.33,26736.0,186.002,186.6744,185.8194,186.6744,26736.0
2024-06-07 11:20:00,194.37,194.89,194.27,194.43,14627.0,186.7128,187.2123,186.6168,186.7704,14627.0
2024-06-07 11:30:00,194.46,194.95,194.37,194.85,7283.0,186.7993,187.27,186.7128,187.1739,7283.0
2024-06-07 11:40:00,194.78,195.1,194.73,194.98,14161.0,187.1067,187.4141,187.0586,187.2988,14161.0
2024-06-07 11:50:00,195.01,195.1,194.69,194.93,9928.0,187.3276,187.4141,187.0202,187.2508,9928.0
2024-06-07 12:00:00,194.91,194.91,194.51,194.63,12479.0,187.2315,187.2315,186.8473,186.9626,12479.0
2024-06-07 12:10:00,194.63,194.95,194.49,194.83,9856.0,186.9626,187.27,186.8281,187.1547,9856.0
2024-06-07 12:20:00,194.84,195.03,194.73,194.74,8654.0,187.1643,187.3468,187.0586,187.0682,8654.0
2024-06-07 12:30:00,194.73,194.89,194.28,194.3,7419.0,187.0586,187.2123,186.6264,186.6456,7419.0
2024-06-07 12:40:00,194.22,194.55,194.18,194.38,13008.0,186.5687,186.8857,186.5303,186.7224,13008.0
2024-06-07 12:50:00,194.35,194.74,194.25,194.63,10907.0,186.6936,187.0682,186.5975,186.9626,10907.0
2024-06-07 13:00:00,194.63,194.93,194.51,194.84,13116.0,186.9626,187.2508,186.8473,187.1643,13116.0
2024-06-07 13:10:00,194.88,195.2,194.62,195.12,12537.0,187.2027,187.5101,186.953,187.4333,12537.0
2024-06-07 13:20:00,195.14,195.39,195.12,195.31,10830.0,187.4525,187.6926,187.4333,187.6158,10830.0
2024-06-07 13:30:00,195.26,195.29,194.99,195.01,7078.0,187.5677,187.5966,187.3084,187.3276,7078.0
2024-06-07 13:40:00,194.97,195.07,194.88,194.97,10725.0,187.2892,187.3852,187.2027,187.2892,10725.0
2024-06-07 13:50:00,195.02,195.02,194.81,194.81,12732.0,187.3372,187.3372,187.1355,187.1355,12732.0
2024-06-07 14:00:00,194.81,194.81,194.2,194.25,18419.0,187.1355,187.1355,186.5495,186.5975,18419.0
2024-06-07 14:10:00,194.25,194.4,194.18,194.25,14180.0,186.5975,186.7416,186.5303,186.5975,14180.0
2024-06-07 14:20:00,194.24,194.91,194.22,194.86,10355.0,186.5879,187.2315,186.5687,187.1835,10355.0
2024-06-07 14:30:00,194.91,195.15,194.91,195.11,9150.0,187.2315,187.4621,187.2315,187.4237,9150.0
2024-06-07 14:40:00,195.09,195.17,195.0,195.07,10350.0,187.4044,187.4813,187.318,187.3852,10350.0
2024-06-07 14:50:00,195.06,195.22,194.91,194.97,19054.0,187.3756,187.5293,187.2315,187.2892,19054.0
2024-06-07 15:00:00,194.96,194.96,194.53,194.61,17828.0,187.2796,187.2796,186.8665,186.9434,17828.0
2024-06-07 15:10:00,194.62,194.94,194.41,194.49,38002.0,186.953,187.2604,186.7512,186.8281,38002.0
2024-06-07 15:20:00,194.46,194.73,194.41,194.69,15742.0,186.7993,187.0586,186.7512,187.0202,15742.0
2024-06-07 15:30:00,194.74,195.13,194.47,194.48,36739.0,187.0682,187.4429,186.8089,186.8185,36739.0
2024-06-07 15:40:00,194.5,194.58,194.22,194.43,41582.0,186.8377,186.9145,186.5687,186.7704,41582.0
2024-06-07 15:50:00,194.39,194.83,194.08,194.27,171775.0,186.732,187.1547,186.4342,186.6168,171775.0
2024-06-10 09:30:00,193.86,194.25,192.7,193.09,41266.0,186.2229,186.5975,185.1086,185.4832,41266.0
2024-06-10 09:40:00,193.23,194.28,193.06,194.22,8855.0,185.6177,186.6264,185.4544,186.5687,8855.0
2024-06-10 09:50:00,194.29,194.45,194.12,194.36,10150.0,186.636,186.7897,186.4727,186.7032,10150.0
2024-06-10 10:00:00,194.35,194.97,194.35,194.86,8142.0,186.6936,187.2892,186.6936,187.1835,8142.0
2024-06-10 10:10:00,194.97,195.0,194.33,194.44,7813.0,187.2892,187.318,186.6744,186.7801,7813.0
2024-06-10 10:20:00,194.46,194.46,193.78,193.87,23445.0,186.7993,186.7993,186.1461,186.2325,23445.0
2024-06-10 10:30:00,193.76,194.2,193.45,194.08,7570.0,186.1268,186.5495,185.8291,186.4342,7570.0
2024-06-10 10:40:00,194.1,194.34,194.1,194.34,10609.0,186.4534,186.684,186.4534,186.684,10609.0
2024-06-10 10:50:00,194.35,194.36,193.93,193.99,16223.0,186.6936,186.7032,186.2901,186.3478,16223.0
2024-06-10 11:00:00,193.94,194.07,193.82,193.9,10816.0,186.2998,186.4246,186.1845,186.2613,10816.0
2024-06-10 11:10:00,193.91,194.17,193.82,194.17,6812.0,186.2709,186.5207,186.1845,186.5207,6812.0
2024-06-10 11:20:00,194.3,194.39,194.17,194.17,2433.0,186.6456,186.732,186.5207,186.5207,2433.0
2024-06-10 11:30:00,194.24,194.48,194.1,194.11,4968.0,186.5879,186.8185,186.4534,186.4631,4968.0
2024-06-10 11:40:00,194.1,194.9,194.01,194.84,12093.0,186.4534,187.2219,186.367,187.1643,12093.0
2024-06-10 11:50:00,194.9,195.13,194.77,194.82,21724.0,187.2219,187.4429,187.0971,187.1451,21724.0
2024-06-10 12:00:00,194.86,195.08,194.85,194.96,25648.0,187.1835,187.3948,187.1739,187.2796,25648.0
2024-06-10 12:10:00,194.93,195.11,194.92,194.98,9337.0,187.2508,187.4237,187.2411,187.2988,9337.0
2024-06-10 12:20:00,194.99,195.26,194.97,195.25,80986.0,187.3084,187.5677,187.2892,187.5581,80986.0
2024-06-10 12:30:00,195.22,195.24,195.06,195.12,9287.0,187.5293,187.5485,187.3756,187.4333,9287.0
2024-06-10 12:40:00,195.08,195.27,194.96,194.97,25522.0,187.3948,187.5774,187.2796,187.2892,25522.0
2024-06-10 12:50:00,194.96,195.17,194.95,195.02,53946.0,187.2796,187.4813,187.27,187.3372,53946.0
2024-06-10 13:00:00,195.04,195.14,194.57,194.57,11123.0,187.3564,187.4525,186.9049,186.9049,11123.0
2024-06-10 13:10:00,194.57,195.0,194.56,195.0,55772.0,186.9049,187.318,186.8953,187.318,55772.0
2024-06-10 13:20:00,195.03,195.24,194.75,195.17,29359.0,187.3468,187.5485,187.0778,187.4813,29359.0
2024-06-10 13:30:00,195.22,195.51,195.17,195.51,5370.0,187.5293,187.8079,187.4813,187.8079,5370.0
2024-06-10 13:40:00,195.6,195.79,195.6,195.65,5321.0,187.8944,188.0769,187.8944,187.9424,5321.0
2024-06-10 13:50:00,195.65,195.67,195.35,195.41,12915.0,187.9424,187.9616,187.6542,187.7118,12915.0
2024-06-10 14:00:00,195.4,195.42,195.28,195.28,24742.0,187.7022,187.7214,187.587,187.587,24742.0
2024-06-10 14:10:00,195.34,195.73,195.14,195.68,20232.0,187.6446,188.0192,187.4525,187.9712,20232.0
2024-06-10 14:20:00,195.66,195.77,195.43,195.72,27576.0,187.952,188.0577,187.7311,188.0096,27576.0
2024-06-10 14:30:00,195.68,195.87,195.51,195.61,7972.0,187.9712,188.1537,187.8079,187.904,7972.0
2024-06-10 14:40:00,195.62,196.01,195.53,195.99,11953.0,187.9136,188.2882,187.8271,188.269,11953.0
2024-06-10 14:50:00,196.02,196.07,195.91,195.97,5787.0,188.2978,188.3458,188.1921,188.2498,5787.0
2024-06-10 15:00:00,195.96,195.99,195.54,195.55,4984.0,188.2402,188.269,187.8367,187.8463,4984.0
2024-06-10 15:10:00,195.51,195.55,195.32,195.34,11746.0,187.8079,187.8463,187.6254,187.6446,11746.0
2024-06-10 15:20:00,195.36,195.67,195.36,195.67,7145.0,187.6638,187.9616,187.6638,187.9616,7145.0
2024-06-10 15:30:00,195.64,195.69,195.51,195.64,17400.0,187.9328,187.9808,187.8079,187.9328,17400.0
2024-06-10 15:40:00,195.58,195.66,194.93,194.93,45148.0,187.8751,187.952,187.2508,187.2508,45148.0
2024-06-10 15:50:00,194.93,195.36,194.61,194.73,202540.0,187.2508,187.6638,186.9434,187.0586,202540.0
2024-06-11 09:30:00,194.72,195.5,194.22,195.26,33258.0,187.049,187.7983,186.5687,187.5677,33258.0
2024-06-11 09:40:00,195.09,195.33,194.56,195.25,21848.0,187.4044,187.635,186.8953,187.5581,21848.0
2024-06-11 09:50:00,195.19,195.49,195.08,195.39,19630.0,187.5005,187.7887,187.3948,187.6926,19630.0
2024-06-11 10:00:00,195.35,195.52,194.99,195.34,25727.0,187.6542,187.8175,187.3084,187.6446,25727.0
2024-06-11 10:10:00,195.29,195.96,195.29,195.67,33132.0,187.5966,188.2402,187.5966,187.9616,33132.0
2024-06-11 10:20:00,195.8,196.15,195.67,195.93,11868.0,188.0865,188.4227,187.9616,188.2114,11868.0
2024-06-11 10:30:00,195.88,196.34,195.86,195.88,48215.0,188.1633,188.6052,188.1441,188.1633,48215.0
2024-06-11 10:40:00,195.82,196.0,195.49,196.0,47713.0,188.1057,188.2786,187.7887,188.2786,47713.0
2024-06-11 10:50:00,196.03,196.22,195.91,195.99,98514.0,188.3074,188.4899,188.1921,188.269,98514.0
2024-06-11 11:00:00,195.84,196.12,195.55,195.58,51394.0,188.1249,188.3939,187.8463,187.8751,51394.0
2024-06-11 11:10:00,195.59,195.7,195.41,195.66,30601.0,187.8847,187.9904,187.7118,187.952,30601.0
2024-06-11 11:20:00,195.61,196.0,195.59,195.76,43013.0,187.904,188.2786,187.8847,188.0481,43013.0
2024-06-11 11:30:00,195.76,195.92,195.75,195.75,27211.0,188.0481,188.2017,188.0384,188.0384,27211.0
2024-06-11 11:40:00,195.69,195.95,195.69,195.72,19838.0,187.9808,188.2306,187.9808,188.0096,19838.0
2024-06-11 11:50:00,195.66,195.74,194.89,194.9,29903.0,187.952,188.0288,187.2123,187.2219,29903.0
2024-06-11 12:00:00,194.9,195.03,194.81,194.95,27694.0,187.2219,187.3468,187.1355,187.27,27694.0
2024-06-11 12:10:00,194.91,194.99,194.66,194.85,28028.0,187.2315,187.3084,186.9914,187.1739,28028.0
2024-06-11 12:20:00,194.87,195.12,194.87,195.1,24049.0,187.1931,187.4333,187.1931,187.4141,24049.0
2024-06-11 12:30:00,195.14,195.16,194.88,195.07,25249.0,187.4525,187.4717,187.2027,187.3852,25249.0
2024-06-11 12:40:00,195.07,195.33,195.01,195.01,12930.0,187.3852,187.635,187.3276,187.3276,12930.0
2024-06-11 12:50:00,195.03,195.25,194.93,195.25,14933.0,187.3468,187.5581,187.2508,187.5581,14933.0
2024-06-11 13:00:00,195.24,195.3,195.1,195.17,10942.0,187.5485,187.6062,187.4141,187.4813,10942.0
2024-06-11 13:10:00,195.18,195.37,194.95,194.98,13116.0,187.4909,187.6734,187.27,187.2988,13116.0
2024-06-11 13:20:00,194.96,195.03,194.84,194.87,43921.0,187.2796,187.3468,187.1643,187.1931,43921.0
2024-06-11 13:30:00,194.91,195.03,194.85,194.9,28114.0,187.2315,187.3468,187.1739,187.2219,28114.0
2024-06-11 13:40:00,194.95,195.08,194.9,194.94,37836.0,187.27,187.3948,187.2219,187.2604,37836.0
2024-06-11 13:50:00,194.93,194.93,194.68,194.81,26583.0,187.2508,187.2508,187.0106,187.1355,26583.0
2024-06-11 14:00:00,194.78,194.98,194.68,194.74,19227.0,187.1067,187.2988,187.0106,187.0682,19227.0
2024-06-11 14:10:00,194.72,194.93,194.66,194.89,75296.0,187.049,187.2508,186.9914,187.2123,75296.0
2024-06-11 14:20:00,194.93,195.06,194.87,195.03,22917.0,187.2508,187.3756,187.1931,187.3468,22917.0
2024-06-11 14:30:00,195.05,195.1,194.53,194.61,37851.0,187.366,187.4141,186.8665,186.9434,37851.0
2024-06-11 14:40:00,194.52,194.99,194.37,194.61,59553.0,186.8569,187.3084,186.7128,186.9434,59553.0
2024-06-11 14:50:00,194.55,194.55,194.16,194.18,29676.0,186.8857,186.8857,186.5111,186.5303,29676.0
2024-06-11 15:00:00,194.19,194.33,194.0,194.09,32354.0,186.5399,186.6744,186.3574,186.4438,32354.0
2024-06-11 15:10:00,194.09,194.18,193.66,193.82,52284.0,186.4438,186.5303,186.0308,186.1845,52284.0
2024-06-11 15:20:00,193.83,193.97,193.66,193.67,35167.0,186.1941,186.3286,186.0308,186.0404,35167.0
2024-06-11 15:30:00,193.66,193.76,193.35,193.55,64196.0,186.0308,186.1268,185.733,185.9251,64196.0
2024-06-11 15:40:00,193.57,193.79,193.41,193.47,123227.0,185.9443,186.1557,185.7906,185.8483,123227.0
2024-06-11 15:50:00,193.41,193.62,193.14,193.26,216617.0,185.7906,185.9924,185.5313,185.6465,216617.0
2024-06-12 09:30:00,197.95,198.84,197.42,197.65,87236.0,190.1518,191.0067,189.6427,189.8636,87236.0
2024-06-12 09:40:00,197.54,197.64,196.21,196.64,56662.0,189.7579,189.854,188.4803,188.8934,56662.0
2024-06-12 09:50:00,196.64,197.54,196.56,197.46,47928.0,188.8934,189.7579,188.8165,189.6811,47928.0
2024-06-12 10:00:00,197.38,197.48,196.65,196.71,67554.0,189.6042,189.7003,188.903,188.9606,67554.0
2024-06-12 10:10:00,196.61,197.07,196.18,196.79,32869.0,188.8646,189.3064,188.4515,189.0375,32869.0
2024-06-12 10:20:00,196.71,197.27,196.59,197.19,18025.0,188.9606,189.4986,188.8454,189.4217,18025.0
2024-06-12 10:30:00,197.13,197.34,196.83,197.21,13539.0,189.3641,189.5658,189.0759,189.4409,13539.0
2024-06-12 10:40:00,197.25,197.25,196.19,196.2,87019.0,189.4794,189.4794,188.4611,188.4707,87019.0
2024-06-12 10:50:00,196.15,196.32,196.01,196.21,21335.0,188.4227,188.586,188.2882,188.4803,21335.0
2024-06-12 11:00:00,196.17,196.17,195.74,195.89,23183.0,188.4419,188.4419,188.0288,188.1729,23183.0
2024-06-12 11:10:00,195.88,195.93,195.55,195.75,69377.0,188.1633,188.2114,187.8463,188.0384,69377.0
2024-06-12 11:20:00,195.8,196.13,195.36,195.74,94112.0,188.0865,188.4035,187.6638,188.0288,94112.0
2024-06-12 11:30:00,195.74,196.23,195.66,195.84,25340.0,188.0288,188.4995,187.952,188.1249,25340.0
2024-06-12 11:40:00,195.77,196.18,195.77,195.99,11367.0,188.0577,188.4515,188.0577,188.269,11367.0
2024-06-12 11:50:00,195.98,196.4,195.68,196.28,14199.0,188.2594,188.6628,187.9712,188.5476,14199.0
2024-06-12 12:00:00,196.28,196.29,196.08,196.14,11077.0,188.5476,188.5572,188.3554,188.4131,11077.0
2024-06-12 12:10:00,196.05,196.16,195.62,195.67,17169.0,188.3266,188.4323,187.9136,187.9616,17169.0
2024-06-12 12:20:00,195.63,195.86,195.48,195.7,10958.0,187.9232,188.1441,187.7791,187.9904,10958.0
2024-06-12 12:30:00,195.72,195.86,195.33,195.64,18510.0,188.0096,188.1441,187.635,187.9328,18510.0
2024-06-12 12:40:00,195.63,195.8,195.45,195.78,19829.0,187.9232,188.0865,187.7503,188.0673,19829.0
2024-06-12 12:50:00,195.76,195.83,195.56,195.65,19153.0,188.0481,188.1153,187.8559,187.9424,19153.0
2024-06-12 13:00:00,195.6,196.07,195.58,195.65,36949.0,187.8944,188.3458,187.8751,187.9424,36949.0
2024-06-12 13:10:00,195.67,195.75,195.43,195.72,12445.0,187.9616,188.0384,187.7311,188.0096,12445.0
2024-06-12 13:20:00,195.63,195.91,195.48,195.6,64468.0,187.9232,188.1921,187.7791,187.8944,64468.0
2024-06-12 13:30:00,195.56,195.89,195.31,195.89,11026.0,187.8559,188.1729,187.6158,188.1729,11026.0
2024-06-12 13:40:00,195.87,196.0,195.78,195.93,18939.0,188.1537,188.2786,188.0673,188.2114,18939.0
2024-06-12 13:50:00,195.91,195.98,195.78,195.88,16538.0,188.1921,188.2594,188.0673,188.1633,16538.0
2024-06-12 14:00:00,195.83,195.88,194.97,195.29,39004.0,188.1153,188.1633,187.2892,187.5966,39004.0
2024-06-12 14:10:00,195.38,195.74,195.06,195.58,43446.0,187.683,188.0288,187.3756,187.8751,43446.0
2024-06-12 14:20:00,195.48,195.71,195.37,195.39,20956.0,187.7791,188.0,187.6734,187.6926,20956.0
2024-06-12 14:30:00,195.34,195.6,194.79,195.13,53848.0,187.6446,187.8944,187.1163,187.4429,53848.0
2024-06-12 14:40:00,195.0,195.0,194.19,194.69,30727.0,187.318,187.318,186.5399,187.0202,30727.0
2024-06-12 14:50:00,194.68,195.0,194.43,194.84,17942.0,187.0106,187.318,186.7704,187.1643,17942.0
2024-06-12 15:00:00,194.83,195.53,194.81,195.52,32118.0,187.1547,187.8271,187.1355,187.8175,32118.0
2024-06-12 15:10:00,195.41,195.7,194.97,195.7,110054.0,187.7118,187.9904,187.2892,187.9904,110054.0
2024-06-12 15:20:00,195.65,195.84,194.83,194.92,38249.0,187.9424,188.1249,187.1547,187.2411,38249.0
2024-06-12 15:30:00,194.9,195.09,194.53,194.53,104199.0,187.2219,187.4044,186.8665,186.8665,104199.0
2024-06-12 15:40:00,194.55,194.83,194.38,194.38,69118.0,186.8857,187.1547,186.7224,186.7224,69118.0
2024-06-12 15:50:00,194.38,194.43,193.65,193.77,287547.0,186.7224,186.7704,186.0212,186.1364,287547.0
2024-06-13 09:30:00,194.02,196.07,194.02,196.05,39358.0,186.3766,188.3458,186.3766,188.3266,39358.0
2024-06-13 09:40:00,196.21,196.55,194.77,194.8,20927.0,188.4803,188.8069,187.0971,187.1259,20927.0
2024-06-13 09:50:00,194.93,195.54,194.89,195.06,27285.0,187.2508,187.8367,187.2123,187.3756,27285.0
2024-06-13 10:00:00,195.06,195.07,194.38,194.88,44504.0,187.3756,187.3852,186.7224,187.2027,44504.0
2024-06-13 10:10:00,194.89,195.28,194.86,195.05,9948.0,187.2123,187.587,187.1835,187.366,9948.0
2024-06-13 10:20:00,195.05,195.05,194.01,194.13,8228.0,187.366,187.366,186.367,186.4823,8228.0
2024-06-13 10:30:00,194.21,194.46,194.02,194.33,15840.0,186.5591,186.7993,186.3766,186.6744,15840.0
2024-06-13 10:40:00,194.24,194.62,193.99,194.43,14251.0,186.5879,186.953,186.3478,186.7704,14251.0
2024-06-13 10:50:00,194.5,195.16,194.48,194.94,8638.0,186.8377,187.4717,186.8185,187.2604,8638.0
2024-06-13 11:00:00,194.95,195.51,194.86,195.26,18363.0,187.27,187.8079,187.1835,187.5677,18363.0
2024-06-13 11:10:00,195.22,195.22,194.81,194.89,9810.0,187.5293,187.5293,187.1355,187.2123,9810.0
2024-06-13 11:20:00,194.93,195.91,194.8,195.89,15081.0,187.2508,188.1921,187.1259,188.1729,15081.0
2024-06-13 11:30:00,195.87,196.14,195.78,195.97,23874.0,188.1537,188.4131,188.0673,188.2498,23874.0
2024-06-13 11:40:00,195.94,196.16,195.81,195.85,18489.0,188.221,188.4323,188.0961,188.1345,18489.0
2024-06-13 11:50:00,195.84,196.1,195.72,195.73,19329.0,188.1249,188.3747,188.0096,188.0192,19329.0
2024-06-13 12:00:00,195.75,195.75,195.39,195.58,8318.0,188.0384,188.0384,187.6926,187.8751,8318.0
2024-06-13 12:10:00,195.62,196.09,195.5,195.96,12995.0,187.9136,188.3651,187.7983,188.2402,12995.0
2024-06-13 12:20:00,196.02,196.12,195.9,195.9,11887.0,188.2978,188.3939,188.1825,188.1825,11887.0
2024-06-13 12:30:00,195.89,196.07,195.81,195.93,9743.0,188.1729,188.3458,188.0961,188.2114,9743.0
2024-06-13 12:40:00,195.98,196.22,195.84,196.13,15157.0,188.2594,188.4899,188.1249,188.4035,15157.0
2024-06-13 12:50:00,196.15,196.25,195.89,195.89,5472.0,188.4227,188.5187,188.1729,188.1729,5472.0
2024-06-13 13:00:00,195.99,196.48,195.93,196.29,9024.0,188.269,188.7397,188.2114,188.5572,9024.0
2024-06-13 13:10:00,196.29,196.38,196.17,196.28,7431.0,188.5572,188.6436,188.4419,188.5476,7431.0
2024-06-13 13:20:00,196.31,196.43,196.24,196.39,8034.0,188.5764,188.6917,188.5091,188.6532,8034.0
2024-06-13 13:30:00,196.4,196.41,196.03,196.14,7230.0,188.6628,188.6724,188.3074,188.4131,7230.0
2024-06-13 13:40:00,196.17,196.35,196.06,196.35,9455.0,188.4419,188.6148,188.3362,188.6148,9455.0
2024-06-13 13:50:00,196.37,196.7,196.36,196.69,19966.0,188.634,188.951,188.6244,188.9414,19966.0
2024-06-13 14:00:00,196.64,197.1,196.6,196.91,26019.0,188.8934,189.3353,188.855,189.1527,26019.0
2024-06-13 14:10:00,196.9,196.91,196.62,196.76,25966.0,189.1431,189.1527,188.8742,189.0087,25966.0
2024-06-13 14:20:00,196.76,197.11,196.76,197.11,22578.0,189.0087,189.3449,189.0087,189.3449,22578.0
2024-06-13 14:30:00,197.08,197.5,197.08,197.44,16320.0,189.3161,189.7195,189.3161,189.6619,16320.0
2024-06-13 14:40:00,197.39,197.42,196.75,196.83,9913.0,189.6138,189.6427,188.9991,189.0759,9913.0
2024-06-13 14:50:00,196.83,197.23,196.66,197.14,10024.0,189.0759,189.4601,188.9126,189.3737,10024.0
2024-06-13 15:00:00,197.12,197.25,196.99,197.25,16842.0,189.3545,189.4794,189.2296,189.4794,16842.0
2024-06-13 15:10:00,197.27,197.34,197.02,197.19,10905.0,189.4986,189.5658,189.2584,189.4217,10905.0
2024-06-13 15:20:00,197.22,197.28,197.02,197.08,12614.0,189.4505,189.5082,189.2584,189.3161,12614.0
2024-06-13 15:30:00,197.04,197.36,197.02,197.12,25133.0,189.2776,189.585,189.2584,189.3545,25133.0
2024-06-13 15:40:00,197.17,197.24,196.83,196.83,29838.0,189.4025,189.4697,189.0759,189.0759,29838.0
2024-06-13 15:50:00,196.8,197.09,196.44,196.72,104210.0,189.0471,189.3257,188.7013,188.9702,104210.0
2024-06-14 09:30:00,194.93,196.97,194.93,196.96,38570.0,188.7903,190.7661,188.7903,190.7564,38570.0
2024-06-14 09:40:00,196.86,197.75,196.82,197.11,60864.0,190.6596,191.5215,190.6208,190.9017,60864.0
2024-06-14 09:50:00,197.1,197.2,196.41,196.78,29688.0,190.892,190.9888,190.2237,190.5821,29688.0
2024-06-14 10:00:00,196.62,196.62,195.71,196.02,27311.0,190.4271,190.4271,189.5458,189.846,27311.0
2024-06-14 10:10:00,196.05,196.6,195.62,196.46,35466.0,189.8751,190.4077,189.4586,190.2722,35466.0
2024-06-14 10:20:00,196.5,196.67,196.23,196.66,33599.0,190.3109,190.4755,190.0494,190.4659,33599.0
2024-06-14 10:30:00,196.58,196.64,196.2,196.41,27404.0,190.3884,190.4465,190.0203,190.2237,27404.0
2024-06-14 10:40:00,196.41,196.66,196.25,196.42,20730.0,190.2237,190.4659,190.0688,190.2334,20730.0
2024-06-14 10:50:00,196.4,196.8,196.16,196.57,19625.0,190.214,190.6014,189.9816,190.3787,19625.0
2024-06-14 11:00:00,196.61,196.76,196.26,196.26,13778.0,190.4174,190.5627,190.0785,190.0785,13778.0
2024-06-14 11:10:00,196.32,196.51,196.05,196.51,18058.0,190.1366,190.3206,189.8751,190.3206,18058.0
2024-06-14 11:20:00,196.5,197.17,196.47,197.03,18623.0,190.3109,190.9598,190.2818,190.8242,18623.0
2024-06-14 11:30:00,197.08,197.14,196.82,196.98,19090.0,190.8726,190.9307,190.6208,190.7758,19090.0
2024-06-14 11:40:00,196.94,197.02,196.76,196.94,18209.0,190.737,190.8145,190.5627,190.737,18209.0
2024-06-14 11:50:00,197.02,197.33,196.88,197.25,12938.0,190.8145,191.1148,190.6789,191.0373,12938.0
2024-06-14 12:00:00,197.21,197.21,196.91,197.07,7741.0,190.9985,190.9985,190.708,190.8629,7741.0
2024-06-14 12:10:00,197.11,197.35,197.05,197.12,9962.0,190.9017,191.1341,190.8436,190.9114,9962.0
2024-06-14 12:20:00,197.19,197.2,196.8,196.84,7749.0,190.9792,190.9888,190.6014,190.6402,7749.0
2024-06-14 12:30:00,196.81,197.1,196.75,196.98,9326.0,190.6111,190.892,190.553,190.7758,9326.0
2024-06-14 12:40:00,196.97,197.0,196.69,196.74,18111.0,190.7661,190.7951,190.4949,190.5433,18111.0
2024-06-14 12:50:00,196.85,197.06,196.85,197.03,10523.0,190.6499,190.8533,190.6499,190.8242,10523.0
2024-06-14 13:00:00,196.99,197.09,196.86,197.02,12578.0,190.7855,190.8823,190.6596,190.8145,12578.0
2024-06-14 13:10:00,197.03,197.21,197.0,197.09,18331.0,190.8242,190.9985,190.7951,190.8823,18331.0
2024-06-14 13:20:00,197.12,197.3,196.93,196.94,14590.0,190.9114,191.0857,190.7274,190.737,14590.0
2024-06-14 13:30:00,196.88,196.88,196.3,196.3,8490.0,190.6789,190.6789,190.1172,190.1172,8490.0
2024-06-14 13:40:00,196.32,196.6,196.32,196.54,21352.0,190.1366,190.4077,190.1366,190.3496,21352.0
2024-06-14 13:50:00,196.54,196.72,196.45,196.69,24604.0,190.3496,190.524,190.2625,190.4949,24604.0
2024-06-14 14:00:00,196.62,196.7,196.44,196.45,23582.0,190.4271,190.5046,190.2528,190.2625,23582.0
2024-06-14 14:10:00,196.45,196.6,196.42,196.55,15569.0,190.2625,190.4077,190.2334,190.3593,15569.0
2024-06-14 14:20:00,196.5,196.71,196.5,196.53,13098.0,190.3109,190.5143,190.3109,190.3399,13098.0
2024-06-14 14:30:00,196.46,196.46,196.15,196.15,16513.0,190.2722,190.2722,189.9719,189.9719,16513.0
2024-06-14 14:40:00,196.15,196.27,196.04,196.16,17046.0,189.9719,190.0881,189.8654,189.9816,17046.0
2024-06-14 14:50:00,196.15,196.3,196.1,196.25,15774.0,189.9719,190.1172,189.9235,190.0688,15774.0
2024-06-14 15:00:00,196.27,196.4,196.02,196.35,16327.0,190.0881,190.214,189.846,190.1656,16327.0
2024-06-14 15:10:00,196.33,196.44,196.16,196.28,22831.0,190.1462,190.2528,189.9816,190.0978,22831.0
2024-06-14 15:20:00,196.33,196.81,196.29,196.66,26666.0,190.1462,190.6111,190.1075,190.4659,26666.0
2024-06-14 15:30:00,196.63,196.65,196.25,196.28,22706.0,190.4368,190.4562,190.0688,190.0978,22706.0
2024-06-14 15:40:00,196.28,196.73,196.12,196.56,39465.0,190.0978,190.5337,189.9429,190.369,39465.0
2024-06-14 15:50:00,196.58,197.19,196.44,197.05,102974.0,190.3884,190.9792,190.2528,190.8436,102974.0
2024-06-17 09:30:00,194.86,194.98,193.39,193.89,33426.0,188.7225,188.8388,187.2988,187.7831,33426.0
2024-06-17 09:40:00,193.49,194.26,193.23,193.85,17590.0,187.3957,188.1414,187.1439,187.7444,17590.0
2024-06-17 09:50:00,193.91,194.07,192.79,193.11,22448.0,187.8025,187.9574,186.7177,187.0277,22448.0
2024-06-17 10:00:00,193.09,193.27,192.28,193.26,35496.0,187.0083,187.1826,186.2238,187.1729,35496.0
2024-06-17 10:10:00,193.2,194.1,192.96,193.91,15967.0,187.1148,187.9865,186.8824,187.8025,15967.0
2024-06-17 10:20:00,194.19,194.23,193.39,193.81,23919.0,188.0737,188.1124,187.2988,187.7056,23919.0
2024-06-17 10:30:00,193.83,193.98,193.3,193.65,13808.0,187.725,187.8703,187.2117,187.5507,13808.0
2024-06-17 10:40:00,193.49,193.98,193.39,193.8,7657.0,187.3957,187.8703,187.2988,187.6959,7657.0
2024-06-17 10:50:00,193.8,193.95,193.5,193.71,8028.0,187.6959,187.8412,187.4054,187.6088,8028.0
2024-06-17 11:00:00,193.71,194.06,193.71,193.91,11770.0,187.6088,187.9477,187.6088,187.8025,11770.0
2024-06-17 11:10:00,193.86,194.37,193.78,194.37,8512.0,187.754,188.248,187.6766,188.248,8512.0
2024-06-17 11:20:00,194.3,194.51,194.23,194.34,8922.0,188.1802,188.3836,188.1124,188.2189,8922.0
2024-06-17 11:30:00,194.34,194.34,193.78,193.96,13035.0,188.2189,188.2189,187.6766,187.8509,13035.0
2024-06-17 11:40:00,193.96,194.43,193.92,194.05,20196.0,187.8509,188.3061,187.8122,187.9381,20196.0
2024-06-17 11:50:00,194.05,194.13,193.73,193.73,8881.0,187.9381,188.0155,187.6281,187.6281,8881.0
2024-06-17 12:00:00,193.77,194.07,193.68,193.84,24319.0,187.6669,187.9574,187.5797,187.7347,24319.0
2024-06-17 12:10:00,193.79,193.99,193.78,193.84,5532.0,187.6863,187.88,187.6766,187.7347,5532.0
2024-06-17 12:20:00,193.76,194.08,193.7,193.99,8170.0,187.6572,187.9671,187.5991,187.88,8170.0
2024-06-17 12:30:00,194.08,194.12,193.88,193.97,12509.0,187.9671,188.0059,187.7734,187.8606,12509.0
2024-06-17 12:40:00,193.98,193.99,193.69,193.79,13627.0,187.8703,187.88,187.5894,187.6863,13627.0
2024-06-17 12:50:00,193.78,193.9,193.71,193.75,9449.0,187.6766,187.7928,187.6088,187.6475,9449.0
2024-06-17 13:00:00,193.76,193.8,193.44,193.59,13919.0,187.6572,187.6959,187.3473,187.4925,13919.0
2024-06-17 13:10:00,193.61,193.81,193.4,193.75,9211.0,187.5119,187.7056,187.3085,187.6475,9211.0
2024-06-17 13:20:00,193.82,193.93,193.55,193.6,5877.0,187.7153,187.8218,187.4538,187.5022,5877.0
2024-06-17 13:30:00,193.67,194.15,193.6,194.02,10207.0,187.57,188.0349,187.5022,187.909,10207.0
2024-06-17 13:40:00,194.11,194.3,193.89,193.97,12030.0,187.9962,188.1802,187.7831,187.8606,12030.0
2024-06-17 13:50:00,194.05,194.07,193.8,193.9,8223.0,187.9381,187.9574,187.6959,187.7928,8223.0
2024-06-17 14:00:00,194.01,194.36,193.92,194.32,11468.0,187.8993,188.2383,187.8122,188.1996,11468.0
2024-06-17 14:10:00,194.26,194.71,194.26,194.41,19460.0,188.1414,188.5773,188.1414,188.2867,19460.0
2024-06-17 14:20:00,194.34,194.98,194.29,194.83,34325.0,188.2189,188.8388,188.1705,188.6935,34325.0
2024-06-17 14:30:00,194.89,194.95,194.4,194.4,15447.0,188.7516,188.8097,188.277,188.277,15447.0
2024-06-17 14:40:00,194.29,194.46,194.19,194.38,36385.0,188.1705,188.3351,188.0737,188.2577,36385.0
2024-06-17 14:50:00,194.32,194.4,194.05,194.14,16054.0,188.1996,188.277,187.9381,188.0252,16054.0
2024-06-17 15:00:00,194.14,194.14,193.74,193.81,11773.0,188.0252,188.0252,187.6378,187.7056,11773.0
2024-06-17 15:10:00,193.87,194.02,193.79,193.81,11941.0,187.7637,187.909,187.6863,187.7056,11941.0
2024-06-17 15:20:00,193.77,193.83,193.58,193.77,11831.0,187.6669,187.725,187.4829,187.6669,11831.0
2024-06-17 15:30:00,193.74,194.01,193.46,193.59,16365.0,187.6378,187.8993,187.3666,187.4925,16365.0
2024-06-17 15:40:00,193.61,193.68,193.03,193.17,35030.0,187.5119,187.5797,186.9502,187.0858,35030.0
2024-06-17 15:50:00,193.08,193.19,192.19,192.32,166424.0,186.9986,187.1051,186.1366,186.2626,166424.0
2024-06-18 09:30:00,192.58,194.35,192.58,194.35,78610.0,186.5144,188.2286,186.5144,188.2286,78610.0
2024-06-18 09:40:00,194.53,195.58,194.51,195.31,28215.0,188.4029,189.4199,188.3836,189.1584,28215.0
2024-06-18 09:50:00,195.4,195.98,194.72,195.0,24951.0,189.2455,189.8073,188.587,188.8581,24951.0
2024-06-18 10:00:00,194.94,195.86,194.47,194.47,18661.0,188.8,189.6911,188.3448,188.3448,18661.0
2024-06-18 10:10:00,194.51,194.83,194.3,194.4,14086.0,188.3836,188.6935,188.1802,188.277,14086.0
2024-06-18 10:20:00,194.38,195.2,194.37,195.19,20533.0,188.2577,189.0518,188.248,189.0422,20533.0
2024-06-18 10:30:00,195.2,195.6,195.07,195.13,13382.0,189.0518,189.4392,188.9259,188.984,13382.0
2024-06-18 10:40:00,195.18,195.65,194.9,195.47,10807.0,189.0325,189.4877,188.7613,189.3133,10807.0
2024-06-18 10:50:00,195.51,195.62,194.71,195.14,15017.0,189.3521,189.4586,188.5773,188.9937,15017.0
2024-06-18 11:00:00,195.17,195.42,194.89,195.34,16763.0,189.0228,189.2649,188.7516,189.1874,16763.0
2024-06-18 11:10:00,195.32,195.61,195.05,195.12,20296.0,189.1681,189.4489,188.9066,188.9744,20296.0
2024-06-18 11:20:00,195.06,195.15,194.69,194.75,44714.0,188.9162,189.0034,188.5579,188.616,44714.0
2024-06-18 11:30:00,194.75,195.15,194.74,194.96,15296.0,188.616,189.0034,188.6063,188.8194,15296.0
2024-06-18 11:40:00,194.91,194.94,194.72,194.86,35062.0,188.771,188.8,188.587,188.7225,35062.0
2024-06-18 11:50:00,194.85,195.0,194.73,194.95,23460.0,188.7129,188.8581,188.5966,188.8097,23460.0
2024-06-18 12:00:00,194.99,195.07,194.32,194.66,43057.0,188.8485,188.9259,188.1996,188.5288,43057.0
2024-06-18 12:10:00,194.66,195.21,194.54,195.19,25912.0,188.5288,189.0615,188.4126,189.0422,25912.0
2024-06-18 12:20:00,195.18,195.31,194.54,194.82,17161.0,189.0325,189.1584,188.4126,188.6838,17161.0
2024-06-18 12:30:00,194.88,195.48,194.72,195.48,30193.0,188.7419,189.323,188.587,189.323,30193.0
2024-06-18 12:40:00,195.55,195.79,195.15,195.31,25650.0,189.3908,189.6233,189.0034,189.1584,25650.0
2024-06-18 12:50:00,195.34,195.42,194.87,194.87,20001.0,189.1874,189.2649,188.7322,188.7322,20001.0
2024-06-18 13:00:00,194.82,195.11,194.72,195.08,22464.0,188.6838,188.9647,188.587,188.9356,22464.0
2024-06-18 13:10:00,195.04,195.16,194.93,195.16,12901.0,188.8969,189.0131,188.7903,189.0131,12901.0
2024-06-18 13:20:00,195.16,195.2,194.95,195.0,14492.0,189.0131,189.0518,188.8097,188.8581,14492.0
2024-06-18 13:30:00,194.96,195.18,194.92,194.93,14346.0,188.8194,189.0325,188.7807,188.7903,14346.0
2024-06-18 13:40:00,194.93,195.17,194.87,194.96,19681.0,188.7903,189.0228,188.7322,188.8194,19681.0
2024-06-18 13:50:00,195.0,195.11,194.77,194.81,51584.0,188.8581,188.9647,188.6354,188.6741,51584.0
2024-06-18 14:00:00,194.8,194.85,194.37,194.62,166493.0,188.6644,188.7129,188.248,188.4901,166493.0
2024-06-18 14:10:00,194.62,194.73,194.26,194.3,15066.0,188.4901,188.5966,188.1414,188.1802,15066.0
2024-06-18 14:20:00,194.3,194.34,193.92,194.25,19508.0,188.1802,188.2189,187.8122,188.1318,19508.0
2024-06-18 14:30:00,194.22,194.82,194.21,194.39,12631.0,188.1027,188.6838,188.093,188.2674,12631.0
2024-06-18 14:40:00,194.39,194.44,193.84,194.0,18018.0,188.2674,188.3158,187.7347,187.8896,18018.0
2024-06-18 14:50:00,193.95,193.96,193.6,193.79,26255.0,187.8412,187.8509,187.5022,187.6863,26255.0
2024-06-18 15:00:00,193.79,193.79,193.36,193.47,16284.0,187.6863,187.6863,187.2698,187.3763,16284.0
2024-06-18 15:10:00,193.47,193.54,192.98,192.98,26079.0,187.3763,187.4441,186.9018,186.9018,26079.0
2024-06-18 15:20:00,193.03,193.22,192.89,192.97,31264.0,186.9502,187.1342,186.8146,186.8921,31264.0
2024-06-18 15:30:00,192.92,193.15,192.76,192.78,31648.0,186.8437,187.0664,186.6887,186.7081,31648.0
2024-06-18 15:40:00,192.74,193.03,192.68,193.0,27119.0,186.6693,186.9502,186.6112,186.9211,27119.0
2024-06-18 15:50:00,192.96,193.0,192.56,192.8,108717.0,186.8824,186.9211,186.495,186.7274,108717.0
2024-06-20 09:30:00,191.84,192.35,191.51,191.9,71475.0,185.7977,186.2916,185.4781,185.8558,71475.0
2024-06-20 09:40:00,191.97,192.93,191.74,192.93,22780.0,185.9236,186.8533,185.7008,186.8533,22780.0
2024-06-20 09:50:00,193.02,193.64,192.82,193.12,15791.0,186.9405,187.541,186.7468,187.0374,15791.0
2024-06-20 10:00:00,193.12,193.59,193.09,193.2,46036.0,187.0374,187.4925,187.0083,187.1148,46036.0
2024-06-20 10:10:00,193.13,193.91,193.13,193.91,23017.0,187.047,187.8025,187.047,187.8025,23017.0
2024-06-20 10:20:00,194.06,194.15,193.65,194.03,19022.0,187.9477,188.0349,187.5507,187.9187,19022.0
2024-06-20 10:30:00,193.95,194.2,193.3,193.72,20696.0,187.8412,188.0833,187.2117,187.6185,20696.0
2024-06-20 10:40:00,193.67,193.75,193.26,193.75,10256.0,187.57,187.6475,187.1729,187.6475,10256.0
2024-06-20 10:50:00,193.68,194.61,193.68,194.61,22249.0,187.5797,188.4804,187.5797,188.4804,22249.0
2024-06-20 11:00:00,194.65,194.65,193.88,194.21,11018.0,188.5192,188.5192,187.7734,188.093,11018.0
2024-06-20 11:10:00,194.18,194.37,193.83,193.83,26632.0,188.064,188.248,187.725,187.725,26632.0
2024-06-20 11:20:00,193.83,193.83,193.25,193.25,12591.0,187.725,187.725,187.1633,187.1633,12591.0
2024-06-20 11:30:00,193.22,193.57,193.1,193.1,7088.0,187.1342,187.4732,187.018,187.018,7088.0
2024-06-20 11:40:00,193.2,193.4,193.15,193.24,6241.0,187.1148,187.3085,187.0664,187.1536,6241.0
2024-06-20 11:50:00,193.29,193.33,192.73,192.96,9983.0,187.202,187.2407,186.6596,186.8824,9983.0
2024-06-20 12:00:00,193.0,193.11,192.8,192.98,18034.0,186.9211,187.0277,186.7274,186.9018,18034.0
2024-06-20 12:10:00,192.98,193.07,192.72,192.85,13469.0,186.9018,186.9889,186.65,186.7759,13469.0
2024-06-20 12:20:00,192.92,193.14,192.64,192.66,7974.0,186.8437,187.0567,186.5725,186.5918,7974.0
2024-06-20 12:30:00,192.68,193.15,192.67,193.03,17518.0,186.6112,187.0664,186.6015,186.9502,17518.0
2024-06-20 12:40:00,193.03,193.09,192.72,192.8,11145.0,186.9502,187.0083,186.65,186.7274,11145.0
2024-06-20 12:50:00,192.8,192.91,192.78,192.79,6785.0,186.7274,186.834,186.7081,186.7177,6785.0
2024-06-20 13:00:00,192.75,193.08,192.59,192.89,11484.0,186.679,186.9986,186.524,186.8146,11484.0
2024-06-20 13:10:00,192.8,193.06,192.75,192.94,6291.0,186.7274,186.9792,186.679,186.863,6291.0
2024-06-20 13:20:00,192.94,193.12,192.86,193.02,14572.0,186.863,187.0374,186.7855,186.9405,14572.0
2024-06-20 13:30:00,193.15,193.7,193.14,193.64,14788.0,187.0664,187.5991,187.0567,187.541,14788.0
2024-06-20 13:40:00,193.66,193.99,193.66,193.84,8117.0,187.5603,187.88,187.5603,187.7347,8117.0
2024-06-20 13:50:00,193.9,193.9,193.26,193.3,31133.0,187.7928,187.7928,187.1729,187.2117,31133.0
2024-06-20 14:00:00,193.31,193.41,193.23,193.39,7535.0,187.2214,187.3182,187.1439,187.2988,7535.0
2024-06-20 14:10:00,193.39,193.67,193.25,193.29,19876.0,187.2988,187.57,187.1633,187.202,19876.0
2024-06-20 14:20:00,193.31,193.43,193.01,193.42,10804.0,187.2214,187.3376,186.9308,187.3279,10804.0
2024-06-20 14:30:00,193.35,193.49,193.19,193.3,11144.0,187.2601,187.3957,187.1051,187.2117,11144.0
2024-06-20 14:40:00,193.3,193.46,193.19,193.41,8979.0,187.2117,187.3666,187.1051,187.3182,8979.0
2024-06-20 14:50:00,193.41,193.96,193.39,193.6,71022.0,187.3182,187.8509,187.2988,187.5022,71022.0
2024-06-20 15:00:00,193.66,193.75,193.56,193.6,21465.0,187.5603,187.6475,187.4635,187.5022,21465.0
2024-06-20 15:10:00,193.87,194.25,193.82,193.98,102003.0,187.7637,188.1318,187.7153,187.8703,102003.0
2024-06-20 15:20:00,193.95,194.01,193.59,193.96,13704.0,187.8412,187.8993,187.4925,187.8509,13704.0
2024-06-20 15:30:00,193.91,193.91,193.3,193.84,108845.0,187.8025,187.8025,187.2117,187.7347,108845.0
2024-06-20 15:40:00,193.86,194.41,193.73,194.02,46997.0,187.754,188.2867,187.6281,187.909,46997.0
2024-06-20 15:50:00,193.99,194.48,193.93,194.17,145908.0,187.88,188.3545,187.8218,188.0543,145908.0
2024-06-21 09:30:00,194.1,195.0,193.35,193.49,616799.0,187.9865,188.8581,187.2601,187.3957,616799.0
2024-06-21 09:40:00,193.32,194.24,192.91,194.21,60049.0,187.2311,188.1221,186.834,188.093,60049.0
2024-06-21 09:50:00,194.2,194.86,193.96,194.5,58984.0,188.0833,188.7225,187.8509,188.3739,58984.0
2024-06-21 10:00:00,194.53,194.8,194.11,194.72,53046.0,188.4029,188.6644,187.9962,188.587,53046.0
2024-06-21 10:10:00,194.65,195.3,194.62,195.29,16119.0,188.5192,189.1487,188.4901,189.139,16119.0
2024-06-21 10:20:00,195.34,195.98,195.04,195.92,18986.0,189.1874,189.8073,188.8969,189.7492,18986.0
2024-06-21 10:30:00,195.87,196.37,195.38,195.65,24344.0,189.7007,190.185,189.2262,189.4877,24344.0
2024-06-21 10:40:00,195.61,195.96,195.21,195.58,22535.0,189.4489,189.7879,189.0615,189.4199,22535.0
2024-06-21 10:50:00,195.65,195.78,195.01,195.13,23567.0,189.4877,189.6136,188.8678,188.984,23567.0
2024-06-21 11:00:00,195.2,195.44,194.6,194.6,25386.0,189.0518,189.2843,188.4707,188.4707,25386.0
2024-06-21 11:10:00,194.48,194.81,194.07,194.23,24482.0,188.3545,188.6741,187.9574,188.1124,24482.0
2024-06-21 11:20:00,194.17,194.41,193.95,194.36,23683.0,188.0543,188.2867,187.8412,188.2383,23683.0
2024-06-21 11:30:00,194.41,194.66,194.22,194.59,38598.0,188.2867,188.5288,188.1027,188.4611,38598.0
2024-06-21 11:40:00,194.62,194.9,194.43,194.43,15066.0,188.4901,188.7613,188.3061,188.3061,15066.0
2024-06-21 11:50:00,194.49,194.75,193.77,193.89,20701.0,188.3642,188.616,187.6669,187.7831,20701.0
2024-06-21 12:00:00,193.96,193.96,193.68,193.79,16982.0,187.8509,187.8509,187.5797,187.6863,16982.0
2024-06-21 12:10:00,193.66,193.78,193.53,193.65,6168.0,187.5603,187.6766,187.4344,187.5507,6168.0
2024-06-21 12:20:00,193.59,193.86,193.2,193.68,19051.0,187.4925,187.754,187.1148,187.5797,19051.0
2024-06-21 12:30:00,193.72,193.72,193.37,193.4,7816.0,187.6185,187.6185,187.2795,187.3085,7816.0
2024-06-21 12:40:00,193.47,193.78,193.4,193.78,5328.0,187.3763,187.6766,187.3085,187.6766,5328.0
2024-06-21 12:50:00,193.72,194.01,193.47,193.91,14833.0,187.6185,187.8993,187.3763,187.8025,14833.0
2024-06-21 13:00:00,193.9,194.06,193.81,193.99,12911.0,187.7928,187.9477,187.7056,187.88,12911.0
2024-06-21 13:10:00,194.02,194.21,193.97,194.14,12418.0,187.909,188.093,187.8606,188.0252,12418.0
2024-06-21 13:20:00,194.19,194.26,194.09,194.14,4864.0,188.0737,188.1414,187.9768,188.0252,4864.0
2024-06-21 13:30:00,194.09,194.65,193.95,194.61,8148.0,187.9768,188.5192,187.8412,188.4804,8148.0
2024-06-21 13:40:00,194.61,194.76,194.61,194.75,4042.0,188.4804,188.6257,188.4804,188.616,4042.0
2024-06-21 13:50:00,194.67,194.77,194.58,194.7,8105.0,188.5385,188.6354,188.4514,188.5676,8105.0
2024-06-21 14:00:00,194.67,194.67,194.12,194.28,28508.0,188.5385,188.5385,188.0059,188.1608,28508.0
2024-06-21 14:10:00,194.36,194.91,194.35,194.82,18623.0,188.2383,188.771,188.2286,188.6838,18623.0
2024-06-21 14:20:00,194.78,194.93,194.54,194.73,11451.0,188.6451,188.7903,188.4126,188.5966,11451.0
2024-06-21 14:30:00,194.67,194.83,194.63,194.79,11975.0,188.5385,188.6935,188.4998,188.6548,11975.0
2024-06-21 14:40:00,194.78,195.0,194.61,194.69,21176.0,188.6451,188.8581,188.4804,188.5579,21176.0
2024-06-21 14:50:00,194.72,194.92,194.66,194.92,13866.0,188.587,188.7807,188.5288,188.7807,13866.0
2024-06-21 15:00:00,194.91,194.91,194.54,194.7,14218.0,188.771,188.771,188.4126,188.5676,14218.0
2024-06-21 15:10:00,194.66,194.83,194.47,194.56,19823.0,188.5288,188.6935,188.3448,188.432,19823.0
2024-06-21 15:20:00,194.53,194.54,194.11,194.33,26040.0,188.4029,188.4126,187.9962,188.2092,26040.0
2024-06-21 15:30:00,194.31,194.48,194.12,194.32,20265.0,188.1899,188.3545,188.0059,188.1996,20265.0
2024-06-21 15:40:00,194.32,194.44,194.11,194.22,28550.0,188.1996,188.3158,187.9962,188.1027,28550.0
2024-06-21 15:50:00,194.27,195.3,194.17,194.81,116913.0,188.1511,189.1487,188.0543,188.6741,116913.0
2024-06-24 09:30:00,194.7,195.56,193.71,195.34,32006.0,188.5676,189.4005,187.6088,189.1874,32006.0
2024-06-24 09:40:00,195.76,195.98,195.15,195.92,42382.0,189.5942,189.8073,189.0034,189.7492,42382.0
2024-06-24 09:50:00,195.98,196.45,195.27,195.27,23191.0,189.8073,190.2625,189.1196,189.1196,23191.0
2024-06-24 10:00:00,195.36,195.42,194.96,195.35,24849.0,189.2068,189.2649,188.8194,189.1971,24849.0
2024-06-24 10:10:00,195.32,196.04,195.28,195.88,12464.0,189.1681,189.8654,189.1293,189.7104,12464.0
2024-06-24 10:20:00,196.03,196.75,196.03,196.55,12113.0,189.8557,190.553,189.8557,190.3593,12113.0
2024-06-24 10:30:00,196.68,197.33,196.41,197.23,17312.0,190.4852,191.1148,190.2237,191.0179,17312.0
2024-06-24 10:40:00,197.32,198.53,197.27,198.3,27533.0,191.1051,192.277,191.0566,192.0542,27533.0
2024-06-24 10:50:00,198.3,198.69,197.94,198.21,32635.0,192.0542,192.4319,191.7055,191.967,32635.0
2024-06-24 11:00:00,198.25,198.71,198.04,198.24,17286.0,192.0058,192.4513,191.8024,191.9961,17286.0
2024-06-24 11:10:00,198.22,198.22,197.97,198.1,14854.0,191.9767,191.9767,191.7346,191.8605,14854.0
2024-06-24 11:20:00,198.05,198.39,197.61,197.69,14216.0,191.8121,192.1414,191.3859,191.4634,14216.0
2024-06-24 11:30:00,197.69,197.72,197.28,197.28,17917.0,191.4634,191.4925,191.0663,191.0663,17917.0
2024-06-24 11:40:00,197.26,197.26,196.68,197.07,27168.0,191.047,191.047,190.4852,190.8629,27168.0
2024-06-24 11:50:00,197.15,197.57,197.14,197.45,11662.0,190.9404,191.3472,190.9307,191.231,11662.0
2024-06-24 12:00:00,197.4,197.4,197.02,197.32,10047.0,191.1825,191.1825,190.8145,191.1051,10047.0
2024-06-24 12:10:00,197.3,197.49,197.15,197.18,9899.0,191.0857,191.2697,190.9404,190.9695,9899.0
2024-06-24 12:20:00,197.18,197.39,197.15,197.36,21942.0,190.9695,191.1729,190.9404,191.1438,21942.0
2024-06-24 12:30:00,197.36,197.36,197.01,197.05,11829.0,191.1438,191.1438,190.8048,190.8436,11829.0
2024-06-24 12:40:00,197.04,197.08,196.73,196.96,9453.0,190.8339,190.8726,190.5337,190.7564,9453.0
2024-06-24 12:50:00,196.93,197.02,196.58,196.74,25476.0,190.7274,190.8145,190.3884,190.5433,25476.0
2024-06-24 13:00:00,196.77,197.16,196.74,196.78,9686.0,190.5724,190.9501,190.5433,190.5821,9686.0
2024-06-24 13:10:00,196.86,197.05,196.82,196.85,19743.0,190.6596,190.8436,190.6208,190.6499,19743.0
2024-06-24 13:20:00,196.84,196.95,196.61,196.95,8276.0,190.6402,190.7467,190.4174,190.7467,8276.0
2024-06-24 13:30:00,196.93,196.97,196.67,196.97,16288.0,190.7274,190.7661,190.4755,190.7661,16288.0
2024-06-24 13:40:00,196.97,196.97,196.61,196.61,15300.0,190.7661,190.7661,190.4174,190.4174,15300.0
2024-06-24 13:50:00,196.61,196.67,196.38,196.54,17695.0,190.4174,190.4755,190.1947,190.3496,17695.0
2024-06-24 14:00:00,196.55,196.92,196.47,196.78,12089.0,190.3593,190.7177,190.2818,190.5821,12089.0
2024-06-24 14:10:00,196.73,196.98,196.65,196.82,11128.0,190.5337,190.7758,190.4562,190.6208,11128.0
2024-06-24 14:20:00,196.8,197.22,196.76,197.08,13032.0,190.6014,191.0082,190.5627,190.8726,13032.0
2024-06-24 14:30:00,197.13,197.15,196.87,197.05,7132.0,190.9211,190.9404,190.6692,190.8436,7132.0
2024-06-24 14:40:00,197.08,197.27,197.03,197.16,9086.0,190.8726,191.0566,190.8242,190.9501,9086.0
2024-06-24 14:50:00,197.19,197.34,196.99,197.02,11998.0,190.9792,191.1244,190.7855,190.8145,11998.0
2024-06-24 15:00:00,196.98,197.16,196.84,197.16,28910.0,190.7758,190.9501,190.6402,190.9501,28910.0
2024-06-24 15:10:00,197.1,197.14,196.42,196.43,14909.0,190.892,190.9307,190.2334,190.2431,14909.0
2024-06-24 15:20:00,196.49,196.52,196.2,196.39,19880.0,190.3012,190.3303,190.0203,190.2044,19880.0
2024-06-24 15:30:00,196.37,196.51,196.06,196.29,23588.0,190.185,190.3206,189.8848,190.1075,23588.0
2024-06-24 15:40:00,196.28,196.68,196.11,196.55,34435.0,190.0978,190.4852,189.9332,190.3593,34435.0
2024-06-24 15:50:00,196.58,197.01,196.38,196.45,97594.0,190.3884,190.8048,190.1947,190.2625,97594.0
2024-06-25 09:30:00,196.35,197.43,195.7,196.83,49386.0,190.1656,191.2116,189.5361,190.6305,49386.0
2024-06-25 09:40:00,196.81,196.81,195.48,195.93,14071.0,190.6111,190.6111,189.323,189.7588,14071.0
2024-06-25 09:50:00,195.99,196.03,194.63,194.69,19463.0,189.817,189.8557,188.4998,188.5579,19463.0
2024-06-25 10:00:00,194.65,194.79,194.19,194.51,19269.0,188.5192,188.6548,188.0737,188.3836,19269.0
2024-06-25 10:10:00,194.61,195.27,194.6,195.0,8962.0,188.4804,189.1196,188.4707,188.8581,8962.0
2024-06-25 10:20:00,195.01,195.15,194.73,195.01,11246.0,188.8678,189.0034,188.5966,188.8678,11246.0
2024-06-25 10:30:00,195.01,195.26,194.82,195.09,30841.0,188.8678,189.11,188.6838,188.9453,30841.0
2024-06-25 10:40:00,195.04,195.2,194.52,194.71,18830.0,188.8969,189.0518,188.3933,188.5773,18830.0
2024-06-25 10:50:00,194.62,194.63,193.64,193.84,13293.0,188.4901,188.4998,187.541,187.7347,13293.0
2024-06-25 11:00:00,193.75,194.07,193.63,193.91,11295.0,187.6475,187.9574,187.5313,187.8025,11295.0
2024-06-25 11:10:00,193.91,194.02,193.48,193.52,12658.0,187.8025,187.909,187.386,187.4248,12658.0
2024-06-25 11:20:00,193.53,193.62,193.01,193.01,12079.0,187.4344,187.5216,186.9308,186.9308,12079.0
2024-06-25 11:30:00,193.06,193.24,192.62,193.24,16615.0,186.9792,187.1536,186.5531,187.1536,16615.0
2024-06-25 11:40:00,193.14,193.46,192.99,193.21,11402.0,187.0567,187.3666,186.9114,187.1245,11402.0
2024-06-25 11:50:00,193.2,193.31,192.97,193.22,11195.0,187.1148,187.2214,186.8921,187.1342,11195.0
2024-06-25 12:00:00,193.1,193.15,192.81,192.9,10451.0,187.018,187.0664,186.7371,186.8243,10451.0
2024-06-25 12:10:00,192.87,193.15,192.82,192.94,4769.0,186.7952,187.0664,186.7468,186.863,4769.0
2024-06-25 12:20:00,192.98,193.24,192.87,192.92,13481.0,186.9018,187.1536,186.7952,186.8437,13481.0
2024-06-25 12:30:00,192.86,192.99,192.55,192.85,6596.0,186.7855,186.9114,186.4853,186.7759,6596.0
2024-06-25 12:40:00,192.86,192.87,192.5,192.65,6652.0,186.7855,186.7952,186.4369,186.5822,6652.0
2024-06-25 12:50:00,192.6,193.12,192.42,193.04,11481.0,186.5337,187.0374,186.3594,186.9599,11481.0
2024-06-25 13:00:00,193.09,193.31,193.04,193.06,17415.0,187.0083,187.2214,186.9599,186.9792,17415.0
2024-06-25 13:10:00,193.05,193.1,192.85,192.98,12762.0,186.9696,187.018,186.7759,186.9018,12762.0
2024-06-25 13:20:00,193.05,193.35,192.95,193.33,5057.0,186.9696,187.2601,186.8727,187.2407,5057.0
2024-06-25 13:30:00,193.33,193.39,193.1,193.23,8890.0,187.2407,187.2988,187.018,187.1439,8890.0
2024-06-25 13:40:00,193.18,193.41,193.04,193.1,12223.0,187.0955,187.3182,186.9599,187.018,12223.0
2024-06-25 13:50:00,193.11,193.24,193.07,193.23,9366.0,187.0277,187.1536,186.9889,187.1439,9366.0
2024-06-25 14:00:00,193.23,193.23,192.89,192.98,10483.0,187.1439,187.1439,186.8146,186.9018,10483.0
2024-06-25 14:10:00,192.99,193.25,192.98,193.23,7699.0,186.9114,187.1633,186.9018,187.1439,7699.0
2024-06-25 14:20:00,193.22,193.25,192.89,193.23,16217.0,187.1342,187.1633,186.8146,187.1439,16217.0
2024-06-25 14:30:00,193.21,193.21,192.92,193.1,7484.0,187.1245,187.1245,186.8437,187.018,7484.0
2024-06-25 14:40:00,193.12,193.15,192.82,192.83,6295.0,187.0374,187.0664,186.7468,186.7565,6295.0
2024-06-25 14:50:00,192.83,193.05,192.78,192.92,13608.0,186.7565,186.9696,186.7081,186.8437,13608.0
2024-06-25 15:00:00,192.98,192.98,192.55,192.69,8509.0,186.9018,186.9018,186.4853,186.6209,8509.0
2024-06-25 15:10:00,192.65,192.65,192.38,192.46,14093.0,186.5822,186.5822,186.3207,186.3981,14093.0
2024-06-25 15:20:00,192.43,192.58,192.29,192.45,20520.0,186.3691,186.5144,186.2335,186.3885,20520.0
2024-06-25 15:30:00,192.41,192.62,192.27,192.47,22053.0,186.3497,186.5531,186.2141,186.4078,22053.0
2024-06-25 15:40:00,192.43,192.5,192.19,192.43,21827.0,186.3691,186.4369,186.1366,186.3691,21827.0
2024-06-25 15:50:00,192.46,192.91,192.43,192.66,92250.0,186.3981,186.834,186.3691,186.5918,92250.0
2024-06-26 09:30:00,191.35,192.8,190.38,191.9,58851.0,185.3231,186.7274,184.3837,185.8558,58851.0
2024-06-26 09:40:00,191.7,191.81,190.93,191.15,22147.0,185.6621,185.7686,184.9163,185.1294,22147.0
2024-06-26 09:50:00,191.15,192.04,191.15,191.97,13176.0,185.1294,185.9914,185.1294,185.9236,13176.0
2024-06-26 10:00:00,192.06,192.06,190.88,190.97,20527.0,186.0107,186.0107,184.8679,184.9551,20527.0
2024-06-26 10:10:00,191.09,191.2,190.95,191.06,21104.0,185.0713,185.1778,184.9357,185.0422,21104.0
2024-06-26 10:20:00,191.16,191.88,190.77,191.62,26285.0,185.1391,185.8364,184.7614,185.5846,26285.0
2024-06-26 10:30:00,191.51,191.56,191.08,191.08,10623.0,185.4781,185.5265,185.0616,185.0616,10623.0
2024-06-26 10:40:00,191.15,191.33,190.92,191.32,10463.0,185.1294,185.3037,184.9066,185.294,10463.0
2024-06-26 10:50:00,191.26,191.47,191.09,191.21,19064.0,185.2359,185.4393,185.0713,185.1875,19064.0
2024-06-26 11:00:00,191.3,191.39,190.91,191.06,11747.0,185.2747,185.3618,184.897,185.0422,11747.0
2024-06-26 11:10:00,191.12,191.77,191.07,191.68,12410.0,185.1003,185.7299,185.0519,185.6427,12410.0
2024-06-26 11:20:00,191.61,191.93,191.44,191.71,27757.0,185.5749,185.8848,185.4103,185.6718,27757.0
2024-06-26 11:30:00,191.68,192.16,191.65,192.08,36455.0,185.6427,186.1076,185.6137,186.0301,36455.0
2024-06-26 11:40:00,192.09,192.71,192.09,192.56,16383.0,186.0398,186.6403,186.0398,186.495,16383.0
2024-06-26 11:50:00,192.56,192.65,192.38,192.5,14386.0,186.495,186.5822,186.3207,186.4369,14386.0
2024-06-26 12:00:00,192.52,193.01,192.52,192.68,9293.0,186.4563,186.9308,186.4563,186.6112,9293.0
2024-06-26 12:10:00,192.7,192.78,192.45,192.77,13149.0,186.6306,186.7081,186.3885,186.6984,13149.0
2024-06-26 12:20:00,192.66,192.7,192.3,192.4,14187.0,186.5918,186.6306,186.2432,186.34,14187.0
2024-06-26 12:30:00,192.39,192.54,192.21,192.53,13077.0,186.3303,186.4756,186.156,186.4659,13077.0
2024-06-26 12:40:00,192.5,192.82,192.19,192.79,44274.0,186.4369,186.7468,186.1366,186.7177,44274.0
2024-06-26 12:50:00,192.79,193.25,192.74,193.19,17425.0,186.7177,187.1633,186.6693,187.1051,17425.0
2024-06-26 13:00:00,193.25,193.27,193.02,193.11,16036.0,187.1633,187.1826,186.9405,187.0277,16036.0
2024-06-26 13:10:00,193.1,193.1,192.77,192.77,8935.0,187.018,187.018,186.6984,186.6984,8935.0
2024-06-26 13:20:00,192.81,192.83,192.45,192.83,14811.0,186.7371,186.7565,186.3885,186.7565,14811.0
2024-06-26 13:30:00,192.84,192.84,192.69,192.81,10838.0,186.7662,186.7662,186.6209,186.7371,10838.0
2024-06-26 13:40:00,192.8,192.87,192.43,192.45,15008.0,186.7274,186.7952,186.3691,186.3885,15008.0
2024-06-26 13:50:00,192.45,192.49,192.07,192.15,36158.0,186.3885,186.4272,186.0204,186.0979,36158.0
2024-06-26 14:00:00,192.16,192.48,192.02,192.36,26398.0,186.1076,186.4175,185.972,186.3013,26398.0
2024-06-26 14:10:00,192.35,192.37,192.01,192.3,17648.0,186.2916,186.311,185.9623,186.2432,17648.0
2024-06-26 14:20:00,192.26,192.47,192.12,192.28,11324.0,186.2044,186.4078,186.0689,186.2238,11324.0
2024-06-26 14:30:00,192.23,192.43,192.17,192.39,14439.0,186.1754,186.3691,186.1173,186.3303,14439.0
2024-06-26 14:40:00,192.44,192.64,192.38,192.57,7891.0,186.3788,186.5725,186.3207,186.5047,7891.0
2024-06-26 14:50:00,192.58,192.59,192.28,192.28,10684.0,186.5144,186.524,186.2238,186.2238,10684.0
2024-06-26 15:00:00,192.29,192.36,192.07,192.21,8668.0,186.2335,186.3013,186.0204,186.156,8668.0
2024-06-26 15:10:00,192.17,192.37,192.09,192.27,10540.0,186.1173,186.311,186.0398,186.2141,10540.0
2024-06-26 15:20:00,192.3,192.3,191.76,191.76,16723.0,186.2432,186.2432,185.7202,185.7202,16723.0
2024-06-26 15:30:00,191.7,191.96,191.7,191.71,17456.0,185.6621,185.9139,185.6621,185.6718,17456.0
2024-06-26 15:40:00,191.7,192.2,191.68,192.2,30221.0,185.6621,186.1463,185.6427,186.1463,30221.0
2024-06-26 15:50:00,192.28,192.95,192.22,192.59,95306.0,186.2238,186.8727,186.1657,186.524,95306.0
2024-06-27 09:30:00,193.25,193.37,192.17,193.1,33011.0,187.1633,187.2795,186.1173,187.018,33011.0
2024-06-27 09:40:00,193.03,193.9,192.81,193.34,10210.0,186.9502,187.7928,186.7371,187.2504,10210.0
2024-06-27 09:50:00,193.22,194.22,193.21,194.22,16699.0,187.1342,188.1027,187.1245,188.1027,16699.0
2024-06-27 10:00:00,194.16,194.73,194.1,194.73,12880.0,188.0446,188.5966,187.9865,188.5966,12880.0
2024-06-27 10:10:00,194.72,194.77,193.62,193.75,16847.0,188.587,188.6354,187.5216,187.6475,16847.0
2024-06-27 10:20:00,193.78,194.66,193.78,194.27,18229.0,187.6766,188.5288,187.6766,188.1511,18229.0
2024-06-27 10:30:00,194.56,194.83,194.39,194.47,15422.0,188.432,188.6935,188.2674,188.3448,15422.0
2024-06-27 10:40:00,194.47,194.95,194.25,194.95,23040.0,188.3448,188.8097,188.1318,188.8097,23040.0
2024-06-27 10:50:00,194.96,194.99,194.62,194.62,10721.0,188.8194,188.8485,188.4901,188.4901,10721.0
2024-06-27 11:00:00,194.57,195.18,194.36,195.05,23802.0,188.4417,189.0325,188.2383,188.9066,23802.0
2024-06-27 11:10:00,194.96,195.0,194.41,194.47,12010.0,188.8194,188.8581,188.2867,188.3448,12010.0
2024-06-27 11:20:00,194.46,194.97,194.31,194.95,20120.0,188.3351,188.8291,188.1899,188.8097,20120.0
2024-06-27 11:30:00,194.88,195.21,194.72,194.82,15882.0,188.7419,189.0615,188.587,188.6838,15882.0
2024-06-27 11:40:00,194.92,195.09,194.78,194.95,8950.0,188.7807,188.9453,188.6451,188.8097,8950.0
2024-06-27 11:50:00,194.94,195.14,194.88,195.08,8015.0,188.8,188.9937,188.7419,188.9356,8015.0
2024-06-27 12:00:00,195.1,195.11,194.95,195.08,12117.0,188.955,188.9647,188.8097,188.9356,12117.0
2024-06-27 12:10:00,195.0,195.1,194.89,194.98,5530.0,188.8581,188.955,188.7516,188.8388,5530.0
2024-06-27 12:20:00,195.07,195.25,195.05,195.09,9032.0,188.9259,189.1003,188.9066,188.9453,9032.0
2024-06-27 12:30:00,195.09,195.1,194.62,194.64,9438.0,188.9453,188.955,188.4901,188.5095,9438.0
2024-06-27 12:40:00,194.56,194.79,194.56,194.66,4640.0,188.432,188.6548,188.432,188.5288,4640.0
2024-06-27 12:50:00,194.67,194.92,194.59,194.6,7697.0,188.5385,188.7807,188.4611,188.4707,7697.0
2024-06-27 13:00:00,194.64,194.77,194.56,194.64,9470.0,188.5095,188.6354,188.432,188.5095,9470.0
2024-06-27 13:10:00,194.64,194.81,194.52,194.65,11002.0,188.5095,188.6741,188.3933,188.5192,11002.0
2024-06-27 13:20:00,194.67,194.91,194.67,194.8,4147.0,188.5385,188.771,188.5385,188.6644,4147.0
2024-06-27 13:30:00,194.77,194.9,194.61,194.71,5770.0,188.6354,188.7613,188.4804,188.5773,5770.0
2024-06-27 13:40:00,194.68,194.79,194.61,194.79,3094.0,188.5482,188.6548,188.4804,188.6548,3094.0
2024-06-27 13:50:00,194.79,195.01,194.73,194.91,3442.0,188.6548,188.8678,188.5966,188.771,3442.0
2024-06-27 14:00:00,194.9,194.9,194.7,194.7,5705.0,188.7613,188.7613,188.5676,188.5676,5705.0
2024-06-27 14:10:00,194.78,194.79,194.37,194.39,7835.0,188.6451,188.6548,188.248,188.2674,7835.0
2024-06-27 14:20:00,194.43,194.47,193.76,193.76,10266.0,188.3061,188.3448,187.6572,187.6572,10266.0
2024-06-27 14:30:00,193.73,194.0,193.67,193.83,6852.0,187.6281,187.8896,187.57,187.725,6852.0
2024-06-27 14:40:00,193.77,194.28,193.77,194.17,5056.0,187.6669,188.1608,187.6669,188.0543,5056.0
2024-06-27 14:50:00,194.29,194.36,194.0,194.03,17959.0,188.1705,188.2383,187.8896,187.9187,17959.0
2024-06-27 15:00:00,194.05,194.14,193.9,194.06,9076.0,187.9381,188.0252,187.7928,187.9477,9076.0
2024-06-27 15:10:00,194.06,194.13,193.93,193.98,17490.0,187.9477,188.0155,187.8218,187.8703,17490.0
2024-06-27 15:20:00,193.95,194.03,193.77,194.03,14840.0,187.8412,187.9187,187.6669,187.9187,14840.0
2024-06-27 15:30:00,194.06,194.09,193.64,193.93,14249.0,187.9477,187.9768,187.541,187.8218,14249.0
2024-06-27 15:40:00,193.94,194.15,193.9,194.05,26289.0,187.8315,188.0349,187.7928,187.9381,26289.0
2024-06-27 15:50:00,194.1,195.41,194.08,195.32,108010.0,187.9865,189.2552,187.9671,189.1681,108010.0
2024-06-28 09:30:00,196.18,197.88,195.89,197.35,45497.0,190.001,191.6474,189.7201,191.1341,45497.0
2024-06-28 09:40:00,197.35,197.78,196.1,196.31,42484.0,191.1341,191.5506,189.9235,190.1269,42484.0
2024-06-28 09:50:00,196.25,196.38,195.38,195.38,10331.0,190.0688,190.1947,189.2262,189.2262,10331.0
2024-06-28 10:00:00,195.46,196.13,195.34,195.7,9050.0,189.3037,189.9525,189.1874,189.5361,9050.0
2024-06-28 10:10:00,195.63,195.63,194.69,194.95,9671.0,189.4683,189.4683,188.5579,188.8097,9671.0
2024-06-28 10:20:00,194.96,195.57,194.94,195.13,13939.0,188.8194,189.4102,188.8,188.984,13939.0
2024-06-28 10:30:00,195.3,195.45,194.91,194.91,16587.0,189.1487,189.294,188.771,188.771,16587.0
2024-06-28 10:40:00,194.91,195.34,194.8,195.33,9244.0,188.771,189.1874,188.6644,189.1777,9244.0
2024-06-28 10:50:00,195.31,195.31,195.05,195.12,11471.0,189.1584,189.1584,188.9066,188.9744,11471.0
2024-06-28 11:00:00,195.0,195.01,194.67,194.67,3986.0,188.8581,188.8678,188.5385,188.5385,3986.0
2024-06-28 11:10:00,194.6,194.93,194.55,194.7,7016.0,188.4707,188.7903,188.4223,188.5676,7016.0
2024-06-28 11:20:00,194.61,194.85,194.52,194.55,11429.0,188.4804,188.7129,188.3933,188.4223,11429.0
2024-06-28 11:30:00,194.53,194.75,194.41,194.75,18125.0,188.4029,188.616,188.2867,188.616,18125.0
2024-06-28 11:40:00,194.71,194.78,194.23,194.36,7152.0,188.5773,188.6451,188.1124,188.2383,7152.0
2024-06-28 11:50:00,194.41,194.74,194.41,194.72,6189.0,188.2867,188.6063,188.2867,188.587,6189.0
2024-06-28 12:00:00,194.66,194.96,194.56,194.68,10351.0,188.5288,188.8194,188.432,188.5482,10351.0
2024-06-28 12:10:00,194.72,194.84,194.63,194.82,4515.0,188.587,188.7032,188.4998,188.6838,4515.0
2024-06-28 12:20:00,194.78,194.82,194.53,194.72,5917.0,188.6451,188.6838,188.4029,188.587,5917.0
2024-06-28 12:30:00,194.72,195.03,194.7,194.99,15964.0,188.587,188.8872,188.5676,188.8485,15964.0
2024-06-28 12:40:00,195.04,195.31,194.85,194.85,23013.0,188.8969,189.1584,188.7129,188.7129,23013.0
2024-06-28 12:50:00,194.8,194.82,194.54,194.59,19189.0,188.6644,188.6838,188.4126,188.4611,19189.0
2024-06-28 13:00:00,194.61,194.7,194.36,194.42,8678.0,188.4804,188.5676,188.2383,188.2964,8678.0
2024-06-28 13:10:00,194.54,194.64,194.39,194.44,7585.0,188.4126,188.5095,188.2674,188.3158,7585.0
2024-06-28 13:20:00,194.49,194.6,194.14,194.14,6635.0,188.3642,188.4707,188.0252,188.0252,6635.0
2024-06-28 13:30:00,193.99,194.27,193.92,194.25,15838.0,187.88,188.1511,187.8122,188.1318,15838.0
2024-06-28 13:40:00,194.25,194.59,194.19,194.59,14815.0,188.1318,188.4611,188.0737,188.4611,14815.0
2024-06-28 13:50:00,194.65,194.73,194.43,194.5,13562.0,188.5192,188.5966,188.3061,188.3739,13562.0
2024-06-28 14:00:00,194.45,194.71,194.35,194.35,17857.0,188.3255,188.5773,188.2286,188.2286,17857.0
2024-06-28 14:10:00,194.31,194.58,194.08,194.4,21441.0,188.1899,188.4514,187.9671,188.277,21441.0
2024-06-28 14:20:00,194.34,194.42,194.05,194.05,11316.0,188.2189,188.2964,187.9381,187.9381,11316.0
2024-06-28 14:30:00,194.11,194.25,193.98,193.99,12763.0,187.9962,188.1318,187.8703,187.88,12763.0
2024-06-28 14:40:00,194.01,194.29,193.82,193.84,11435.0,187.8993,188.1705,187.7153,187.7347,11435.0
2024-06-28 14:50:00,193.81,194.3,193.79,194.3,13600.0,187.7056,188.1802,187.6863,188.1802,13600.0
2024-06-28 15:00:00,194.25,194.42,194.09,194.42,13924.0,188.1318,188.2964,187.9768,188.2964,13924.0
2024-06-28 15:10:00,194.44,194.54,194.36,194.41,14091.0,188.3158,188.4126,188.2383,188.2867,14091.0
2024-06-28 15:20:00,194.41,194.79,194.39,194.76,16448.0,188.2867,188.6548,188.2674,188.6257,16448.0
2024-06-28 15:30:00,194.79,194.91,194.54,194.72,26194.0,188.6548,188.771,188.4126,188.587,26194.0
2024-06-28 15:40:00,194.72,194.77,194.28,194.42,54204.0,188.587,188.6354,188.1608,188.2964,54204.0
2024-06-28 15:50:00,194.45,194.85,194.19,194.42,183678.0,188.3255,188.7129,188.0737,188.2964,183678.0
2024-07-01 09:30:00,194.4,195.38,193.0,195.28,41764.0,188.277,189.2262,186.9211,189.1293,41764.0
2024-07-01 09:40:00,195.1,195.89,194.77,195.0,23454.0,188.955,189.7201,188.6354,188.8581,23454.0
2024-07-01 09:50:00,195.0,195.82,194.3,195.81,23170.0,188.8581,189.6523,188.1802,189.6426,23170.0
2024-07-01 10:00:00,195.91,195.91,195.13,195.21,17058.0,189.7395,189.7395,188.984,189.0615,17058.0
2024-07-01 10:10:00,195.17,195.17,193.62,193.89,21218.0,189.0228,189.0228,187.5216,187.7831,21218.0
2024-07-01 10:20:00,193.81,194.24,193.7,194.05,8506.0,187.7056,188.1221,187.5991,187.9381,8506.0
2024-07-01 10:30:00,194.07,194.07,193.41,193.42,18525.0,187.9574,187.9574,187.3182,187.3279,18525.0
2024-07-01 10:40:00,193.42,193.46,192.74,192.74,14758.0,187.3279,187.3666,186.6693,186.6693,14758.0
2024-07-01 10:50:00,192.8,193.34,192.43,192.89,58360.0,186.7274,187.2504,186.3691,186.8146,58360.0
2024-07-01 11:00:00,192.83,192.86,191.98,192.33,14918.0,186.7565,186.7855,185.9333,186.2722,14918.0
2024-07-01 11:10:00,192.33,192.33,191.62,191.86,7556.0,186.2722,186.2722,185.5846,185.817,7556.0
2024-07-01 11:20:00,191.9,192.49,191.77,192.43,6205.0,185.8558,186.4272,185.7299,186.3691,6205.0
2024-07-01 11:30:00,192.48,192.74,192.22,192.53,14616.0,186.4175,186.6693,186.1657,186.4659,14616.0
2024-07-01 11:40:00,192.61,192.69,192.29,192.48,18160.0,186.5434,186.6209,186.2335,186.4175,18160.0
2024-07-01 11:50:00,192.62,192.98,192.52,192.96,9207.0,186.5531,186.9018,186.4563,186.8824,9207.0
2024-07-01 12:00:00,192.9,192.92,192.59,192.66,12069.0,186.8243,186.8437,186.524,186.5918,12069.0
2024-07-01 12:10:00,192.7,192.95,192.43,192.77,11345.0,186.6306,186.8727,186.3691,186.6984,11345.0
2024-07-01 12:20:00,192.83,193.26,192.76,193.23,14819.0,186.7565,187.1729,186.6887,187.1439,14819.0
2024-07-01 12:30:00,193.21,193.52,193.19,193.43,16496.0,187.1245,187.4248,187.1051,187.3376,16496.0
2024-07-01 12:40:00,193.39,193.44,193.0,193.12,10534.0,187.2988,187.3473,186.9211,187.0374,10534.0
2024-07-01 12:50:00,193.18,193.45,193.12,193.4,18377.0,187.0955,187.357,187.0374,187.3085,18377.0
2024-07-01 13:00:00,193.34,193.59,193.22,193.53,43378.0,187.2504,187.4925,187.1342,187.4344,43378.0
2024-07-01 13:10:00,193.58,193.93,193.43,193.75,15130.0,187.4829,187.8218,187.3376,187.6475,15130.0
2024-07-01 13:20:00,193.75,194.15,193.73,194.07,8280.0,187.6475,188.0349,187.6281,187.9574,8280.0
2024-07-01 13:30:00,194.05,194.11,193.86,194.0,14000.0,187.9381,187.9962,187.754,187.8896,14000.0
2024-07-01 13:40:00,194.07,194.07,193.73,194.0,10317.0,187.9574,187.9574,187.6281,187.8896,10317.0
2024-07-01 13:50:00,194.05,194.36,194.04,194.1,9383.0,187.9381,188.2383,187.9284,187.9865,9383.0
2024-07-01 14:00:00,194.19,194.31,193.9,193.93,6961.0,188.0737,188.1899,187.7928,187.8218,6961.0
2024-07-01 14:10:00,193.93,194.14,193.9,194.14,8928.0,187.8218,188.0252,187.7928,188.0252,8928.0
2024-07-01 14:20:00,194.17,194.4,193.95,194.15,9678.0,188.0543,188.277,187.8412,188.0349,9678.0
2024-07-01 14:30:00,194.06,194.12,193.85,194.11,7477.0,187.9477,188.0059,187.7444,187.9962,7477.0
2024-07-01 14:40:00,194.12,194.27,194.09,194.21,9187.0,188.0059,188.1511,187.9768,188.093,9187.0
2024-07-01 14:50:00,194.23,194.32,194.11,194.23,12995.0,188.1124,188.1996,187.9962,188.1124,12995.0
2024-07-01 15:00:00,194.24,194.24,193.84,193.93,17960.0,188.1221,188.1221,187.7347,187.8218,17960.0
2024-07-01 15:10:00,193.88,194.08,193.88,194.02,10978.0,187.7734,187.9671,187.7734,187.909,10978.0
2024-07-01 15:20:00,194.01,194.01,193.5,193.7,8818.0,187.8993,187.8993,187.4054,187.5991,8818.0
2024-07-01 15:30:00,193.67,193.92,193.62,193.84,13558.0,187.57,187.8122,187.5216,187.7347,13558.0
2024-07-01 15:40:00,193.85,194.1,193.57,194.02,19863.0,187.7444,187.9865,187.4732,187.909,19863.0
2024-07-01 15:50:00,194.02,194.26,193.96,194.03,77938.0,187.909,188.1414,187.8509,187.9187,77938.0
2024-07-02 09:30:00,194.35,195.24,193.66,194.78,51745.0,188.2286,189.0906,187.5603,188.6451,51745.0
2024-07-02 09:40:00,194.75,195.13,193.92,194.99,16353.0,188.616,188.984,187.8122,188.8485,16353.0
2024-07-02 09:50:00,195.01,195.13,194.13,194.31,8965.0,188.8678,188.984,188.0155,188.1899,8965.0
2024-07-02 10:00:00,194.3,194.43,194.08,194.29,10305.0,188.1802,188.3061,187.9671,188.1705,10305.0
2024-07-02 10:10:00,194.3,194.53,193.7,193.97,34425.0,188.1802,188.4029,187.5991,187.8606,34425.0
2024-07-02 10:20:00,193.94,194.48,193.78,194.48,17699.0,187.8315,188.3545,187.6766,188.3545,17699.0
2024-07-02 10:30:00,194.36,194.42,193.83,193.93,10064.0,188.2383,188.2964,187.725,187.8218,10064.0
2024-07-02 10:40:00,193.84,193.86,193.44,193.44,9417.0,187.7347,187.754,187.3473,187.3473,9417.0
2024-07-02 10:50:00,193.44,193.73,193.37,193.59,26770.0,187.3473,187.6281,187.2795,187.4925,26770.0
2024-07-02 11:00:00,193.61,193.68,193.18,193.22,18256.0,187.5119,187.5797,187.0955,187.1342,18256.0
2024-07-02 11:10:00,193.24,193.36,193.08,193.3,10251.0,187.1536,187.2698,186.9986,187.2117,10251.0
2024-07-02 11:20:00,193.37,193.47,193.23,193.47,8500.0,187.2795,187.3763,187.1439,187.3763,8500.0
2024-07-02 11:30:00,193.47,193.8,193.38,193.75,21089.0,187.3763,187.6959,187.2892,187.6475,21089.0
2024-07-02 11:40:00,193.8,193.81,193.54,193.74,11555.0,187.6959,187.7056,187.4441,187.6378,11555.0
2024-07-02 11:50:00,193.74,193.75,193.51,193.53,5643.0,187.6378,187.6475,187.4151,187.4344,5643.0
2024-07-02 12:00:00,193.58,193.65,193.33,193.45,8317.0,187.4829,187.5507,187.2407,187.357,8317.0
2024-07-02 12:10:00,193.51,193.55,193.22,193.22,5781.0,187.4151,187.4538,187.1342,187.1342,5781.0
2024-07-02 12:20:00,193.29,193.3,192.92,192.94,28793.0,187.202,187.2117,186.8437,186.863,28793.0
2024-07-02 12:30:00,192.96,192.99,192.75,192.77,8210.0,186.8824,186.9114,186.679,186.6984,8210.0
2024-07-02 12:40:00,192.77,192.81,192.52,192.52,6637.0,186.6984,186.7371,186.4563,186.4563,6637.0
2024-07-02 12:50:00,192.52,192.62,192.17,192.25,10358.0,186.4563,186.5531,186.1173,186.1948,10358.0
2024-07-02 13:00:00,192.25,192.36,192.22,192.34,1947.0,186.1948,186.3013,186.1657,186.2819,1947.0
2024-07-02 13:10:00,192.31,192.35,192.14,192.26,5049.0,186.2529,186.2916,186.0882,186.2044,5049.0
2024-07-02 13:20:00,192.27,192.51,192.21,192.25,11592.0,186.2141,186.4466,186.156,186.1948,11592.0
2024-07-02 13:30:00,192.3,192.31,192.01,192.06,11585.0,186.2432,186.2529,185.9623,186.0107,11585.0
2024-07-02 13:40:00,192.0,192.1,191.91,192.03,5200.0,185.9526,186.0495,185.8655,185.9817,5200.0
2024-07-02 13:50:00,192.04,192.21,191.99,192.06,16794.0,185.9914,186.156,185.9429,186.0107,16794.0
2024-07-02 14:00:00,192.05,192.33,192.05,192.28,10263.0,186.0011,186.2722,186.0011,186.2238,10263.0
2024-07-02 14:10:00,192.28,192.44,192.28,192.38,5393.0,186.2238,186.3788,186.2238,186.3207,5393.0
2024-07-02 14:20:00,192.38,192.6,192.29,192.3,34943.0,186.3207,186.5337,186.2335,186.2432,34943.0
2024-07-02 14:30:00,192.42,192.97,192.36,192.67,62034.0,186.3594,186.8921,186.3013,186.6015,62034.0
2024-07-02 14:40:00,192.67,192.69,192.02,192.12,28128.0,186.6015,186.6209,185.972,186.0689,28128.0
2024-07-02 14:50:00,192.12,192.14,191.89,191.98,9310.0,186.0689,186.0882,185.8461,185.9333,9310.0
2024-07-02 15:00:00,191.92,192.35,191.86,192.29,38752.0,185.8751,186.2916,185.817,186.2335,38752.0
2024-07-02 15:10:00,192.34,192.52,192.04,192.05,60284.0,186.2819,186.4563,185.9914,186.0011,60284.0
2024-07-02 15:20:00,192.03,192.27,192.03,192.14,31637.0,185.9817,186.2141,185.9817,186.0882,31637.0
2024-07-02 15:30:00,192.08,192.1,191.92,192.09,43380.0,186.0301,186.0495,185.8751,186.0398,43380.0
2024-07-02 15:40:00,192.1,192.28,191.94,191.94,55978.0,186.0495,186.2238,185.8945,185.8945,55978.0
2024-07-02 15:50:00,191.92,192.34,191.55,192.32,231162.0,185.8751,186.2819,185.5168,186.2626,231162.0
2024-07-03 09:30:00,193.07,193.86,192.47,193.61,27427.0,186.9889,187.754,186.4078,187.5119,27427.0
2024-07-03 09:40:00,193.7,194.55,193.41,194.31,46832.0,187.5991,188.4223,187.3182,188.1899,46832.0
2024-07-03 09:50:00,194.35,194.35,193.73,194.0,26531.0,188.2286,188.2286,187.6281,187.8896,26531.0
2024-07-03 10:00:00,194.09,194.94,194.09,194.72,66984.0,187.9768,188.8,187.9768,188.587,66984.0
2024-07-03 10:10:00,194.64,195.02,194.26,194.49,43681.0,188.5095,188.8775,188.1414,188.3642,43681.0
2024-07-03 10:20:00,194.49,195.0,194.41,194.76,47249.0,188.3642,188.8581,188.2867,188.6257,47249.0
2024-07-03 10:30:00,194.7,195.08,194.31,194.31,29844.0,188.5676,188.9356,188.1899,188.1899,29844.0
2024-07-03 10:40:00,194.23,194.37,193.9,194.2,15234.0,188.1124,188.248,187.7928,188.0833,15234.0
2024-07-03 10:50:00,194.18,194.52,193.51,193.72,13185.0,188.064,188.3933,187.4151,187.6185,13185.0
2024-07-03 11:00:00,193.66,194.36,193.66,193.98,12552.0,187.5603,188.2383,187.5603,187.8703,12552.0
2024-07-03 11:10:00,193.98,194.11,193.76,193.81,10447.0,187.8703,187.9962,187.6572,187.7056,10447.0
2024-07-03 11:20:00,193.73,194.06,193.66,193.83,21126.0,187.6281,187.9477,187.5603,187.725,21126.0
2024-07-03 11:30:00,193.7,193.85,193.58,193.77,12503.0,187.5991,187.7444,187.4829,187.6669,12503.0
2024-07-03 11:40:00,193.77,193.84,193.34,193.61,15906.0,187.6669,187.7347,187.2504,187.5119,15906.0
2024-07-03 11:50:00,193.71,193.98,193.59,193.84,27150.0,187.6088,187.8703,187.4925,187.7347,27150.0
2024-07-03 12:00:00,193.79,193.99,193.63,193.91,18617.0,187.6863,187.88,187.5313,187.8025,18617.0
2024-07-03 12:10:00,193.85,193.87,193.63,193.78,15948.0,187.7444,187.7637,187.5313,187.6766,15948.0
2024-07-03 12:20:00,193.77,193.86,193.61,193.86,25024.0,187.6669,187.754,187.5119,187.754,25024.0
2024-07-03 12:30:00,193.77,194.45,193.72,194.32,32420.0,187.6669,188.3255,187.6185,188.1996,32420.0
2024-07-03 12:40:00,194.34,194.54,194.31,194.44,42499.0,188.2189,188.4126,188.1899,188.3158,42499.0
2024-07-03 12:50:00,194.43,194.94,194.4,194.76,125755.0,188.3061,188.8,188.277,188.6257,125755.0
2024-07-05 09:30:00,194.98,196.02,193.87,194.27,54770.0,188.8388,189.846,187.7637,188.1511,54770.0
2024-07-05 09:40:00,194.59,194.72,193.72,194.06,15138.0,188.4611,188.587,187.6185,187.9477,15138.0
2024-07-05 09:50:00,194.38,194.77,193.9,194.44,15754.0,188.2577,188.6354,187.7928,188.3158,15754.0
2024-07-05 10:00:00,194.25,194.71,193.47,193.71,10938.0,188.1318,188.5773,187.3763,187.6088,10938.0
2024-07-05 10:10:00,193.8,194.17,193.55,193.65,11814.0,187.6959,188.0543,187.4538,187.5507,11814.0
2024-07-05 10:20:00,193.8,194.52,193.6,194.45,10313.0,187.6959,188.3933,187.5022,188.3255,10313.0
2024-07-05 10:30:00,194.34,194.59,194.1,194.59,18359.0,188.2189,188.4611,187.9865,188.4611,18359.0
2024-07-05 10:40:00,194.34,194.65,194.21,194.31,6032.0,188.2189,188.5192,188.093,188.1899,6032.0
2024-07-05 10:50:00,194.31,194.98,194.31,194.9,10152.0,188.1899,188.8388,188.1899,188.7613,10152.0
2024-07-05 11:00:00,194.96,194.96,194.5,194.72,5553.0,188.8194,188.8194,188.3739,188.587,5553.0
2024-07-05 11:10:00,194.73,195.03,194.6,194.72,21355.0,188.5966,188.8872,188.4707,188.587,21355.0
2024-07-05 11:20:00,194.77,195.08,194.63,194.89,14531.0,188.6354,188.9356,188.4998,188.7516,14531.0
2024-07-05 11:30:00,194.89,195.68,194.81,195.54,13375.0,188.7516,189.5167,188.6741,189.3811,13375.0
2024-07-05 11:40:00,195.68,195.86,195.47,195.73,14495.0,189.5167,189.6911,189.3133,189.5651,14495.0
2024-07-05 11:50:00,195.74,195.86,195.45,195.62,6488.0,189.5748,189.6911,189.294,189.4586,6488.0
2024-07-05 12:00:00,195.68,195.77,195.44,195.53,11042.0,189.5167,189.6039,189.2843,189.3714,11042.0
2024-07-05 12:10:00,195.51,195.62,195.28,195.28,11402.0,189.3521,189.4586,189.1293,189.1293,11402.0
2024-07-05 12:20:00,195.33,195.45,195.13,195.26,11140.0,189.1777,189.294,188.984,189.11,11140.0
2024-07-05 12:30:00,195.28,195.59,195.28,195.59,2039.0,189.1293,189.4296,189.1293,189.4296,2039.0
2024-07-05 12:40:00,195.53,195.59,195.37,195.53,3856.0,189.3714,189.4296,189.2165,189.3714,3856.0
2024-07-05 12:50:00,195.5,195.81,195.44,195.69,3355.0,189.3424,189.6426,189.2843,189.5264,3355.0
2024-07-05 13:00:00,195.67,195.91,195.67,195.91,3358.0,189.507,189.7395,189.507,189.7395,3358.0
2024-07-05 13:10:00,195.9,195.94,195.77,195.82,4622.0,189.7298,189.7685,189.6039,189.6523,4622.0
2024-07-05 13:20:00,195.72,195.9,195.69,195.82,6523.0,189.5555,189.7298,189.5264,189.6523,6523.0
2024-07-05 13:30:00,195.81,196.11,195.73,195.85,9899.0,189.6426,189.9332,189.5651,189.6814,9899.0
2024-07-05 13:40:00,195.97,196.25,195.6,195.61,5785.0,189.7976,190.0688,189.4392,189.4489,5785.0
2024-07-05 13:50:00,195.56,195.67,195.48,195.48,1442.0,189.4005,189.507,189.323,189.323,1442.0
2024-07-05 14:00:00,195.54,195.54,195.28,195.46,7417.0,189.3811,189.3811,189.1293,189.3037,7417.0
2024-07-05 14:10:00,195.39,195.39,195.24,195.38,3937.0,189.2359,189.2359,189.0906,189.2262,3937.0
2024-07-05 14:20:00,195.43,195.59,195.4,195.59,3228.0,189.2746,189.4296,189.2455,189.4296,3228.0
2024-07-05 14:30:00,195.55,195.84,195.54,195.81,4430.0,189.3908,189.6717,189.3811,189.6426,4430.0
2024-07-05 14:40:00,195.78,195.78,195.6,195.63,3967.0,189.6136,189.6136,189.4392,189.4683,3967.0
2024-07-05 14:50:00,195.65,195.71,195.57,195.66,8886.0,189.4877,189.5458,189.4102,189.4974,8886.0
2024-07-05 15:00:00,195.59,195.7,195.5,195.53,5305.0,189.4296,189.5361,189.3424,189.3714,5305.0
2024-07-05 15:10:00,195.59,195.8,195.58,195.67,7892.0,189.4296,189.6329,189.4199,189.507,7892.0
2024-07-05 15:20:00,195.61,195.66,195.54,195.54,11766.0,189.4489,189.4974,189.3811,189.3811,11766.0
2024-07-05 15:30:00,195.6,195.73,195.55,195.6,6409.0,189.4392,189.5651,189.3908,189.4392,6409.0
2024-07-05 15:40:00,195.6,196.06,195.6,195.9,13030.0,189.4392,189.8848,189.4392,189.7298,13030.0
2024-07-05 15:50:00,195.94,196.36,195.6,195.63,58691.0,189.7685,190.1753,189.4392,189.4683,58691.0
2024-07-08 09:30:00,195.13,195.61,194.51,195.35,20602.0,188.984,189.4489,188.3836,189.1971,20602.0
2024-07-08 09:40:00,195.2,195.65,194.71,195.53,16632.0,189.0518,189.4877,188.5773,189.3714,16632.0
2024-07-08 09:50:00,195.52,195.84,194.99,195.68,16355.0,189.3618,189.6717,188.8485,189.5167,16355.0
2024-07-08 10:00:00,195.83,196.34,195.65,196.07,12078.0,189.662,190.1559,189.4877,189.8944,12078.0
2024-07-08 10:10:00,196.09,196.28,195.95,196.15,16060.0,189.9138,190.0978,189.7782,189.9719,16060.0
2024-07-08 10:20:00,196.11,196.15,195.64,195.64,12353.0,189.9332,189.9719,189.478,189.478,12353.0
2024-07-08 10:30:00,195.67,196.46,195.67,196.36,11659.0,189.507,190.2722,189.507,190.1753,11659.0
2024-07-08 10:40:00,196.34,196.6,196.33,196.6,6567.0,190.1559,190.4077,190.1462,190.4077,6567.0
2024-07-08 10:50:00,196.6,196.65,196.35,196.51,6481.0,190.4077,190.4562,190.1656,190.3206,6481.0
2024-07-08 11:00:00,196.54,196.56,196.14,196.38,13530.0,190.3496,190.369,189.9622,190.1947,13530.0
2024-07-08 11:10:00,196.3,196.46,196.0,196.08,19446.0,190.1172,190.2722,189.8266,189.9041,19446.0
2024-07-08 11:20:00,196.0,196.09,195.68,195.86,28353.0,189.8266,189.9138,189.5167,189.6911,28353.0
2024-07-08 11:30:00,195.86,195.99,195.7,195.91,14609.0,189.6911,189.817,189.5361,189.7395,14609.0
2024-07-08 11:40:00,195.89,195.92,195.59,195.78,6598.0,189.7201,189.7492,189.4296,189.6136,6598.0
2024-07-08 11:50:00,195.76,195.77,195.41,195.43,6298.0,189.5942,189.6039,189.2552,189.2746,6298.0
2024-07-08 12:00:00,195.39,195.57,195.19,195.57,8742.0,189.2359,189.4102,189.0422,189.4102,8742.0
2024-07-08 12:10:00,195.42,195.78,195.41,195.78,4872.0,189.2649,189.6136,189.2552,189.6136,4872.0
2024-07-08 12:20:00,195.79,195.91,195.73,195.81,7301.0,189.6233,189.7395,189.5651,189.6426,7301.0
2024-07-08 12:30:00,195.81,196.13,195.81,196.12,7196.0,189.6426,189.9525,189.6426,189.9429,7196.0
2024-07-08 12:40:00,196.07,196.19,195.89,196.15,15048.0,189.8944,190.0107,189.7201,189.9719,15048.0
2024-07-08 12:50:00,196.14,196.14,195.97,195.99,3405.0,189.9622,189.9622,189.7976,189.817,3405.0
2024-07-08 13:00:00,195.93,195.99,195.75,195.84,5170.0,189.7588,189.817,189.5845,189.6717,5170.0
2024-07-08 13:10:00,195.86,196.24,195.84,196.24,6165.0,189.6911,190.0591,189.6717,190.0591,6165.0
2024-07-08 13:20:00,196.18,196.42,196.17,196.2,7837.0,190.001,190.2334,189.9913,190.0203,7837.0
2024-07-08 13:30:00,196.18,196.27,196.12,196.27,8907.0,190.001,190.0881,189.9429,190.0881,8907.0
2024-07-08 13:40:00,196.3,196.43,196.24,196.32,3995.0,190.1172,190.2431,190.0591,190.1366,3995.0
2024-07-08 13:50:00,196.35,196.57,196.3,196.46,5265.0,190.1656,190.3787,190.1172,190.2722,5265.0
2024-07-08 14:00:00,196.48,196.48,196.24,196.41,7181.0,190.2915,190.2915,190.0591,190.2237,7181.0
2024-07-08 14:10:00,196.42,196.53,196.27,196.45,7226.0,190.2334,190.3399,190.0881,190.2625,7226.0
2024-07-08 14:20:00,196.43,196.61,196.4,196.61,4679.0,190.2431,190.4174,190.214,190.4174,4679.0
2024-07-08 14:30:00,196.65,196.82,196.6,196.74,4807.0,190.4562,190.6208,190.4077,190.5433,4807.0
2024-07-08 14:40:00,196.77,196.81,196.3,196.4,14583.0,190.5724,190.6111,190.1172,190.214,14583.0
2024-07-08 14:50:00,196.41,196.69,196.4,196.6,8770.0,190.2237,190.4949,190.214,190.4077,8770.0
2024-07-08 15:00:00,196.6,196.72,196.6,196.68,4282.0,190.4077,190.524,190.4077,190.4852,4282.0
2024-07-08 15:10:00,196.7,197.03,196.68,197.03,20357.0,190.5046,190.8242,190.4852,190.8242,20357.0
2024-07-08 15:20:00,197.03,197.28,196.93,197.19,12135.0,190.8242,191.0663,190.7274,190.9792,12135.0
2024-07-08 15:30:00,197.19,197.39,197.03,197.13,23700.0,190.9792,191.1729,190.8242,190.9211,23700.0
2024-07-08 15:40:00,197.12,197.31,197.03,197.2,27810.0,190.9114,191.0954,190.8242,190.9888,27810.0
2024-07-08 15:50:00,197.2,197.37,196.0,196.22,171317.0,190.9888,191.1535,189.8266,190.0397,171317.0
2024-07-09 09:30:00,195.55,196.23,194.66,195.72,32821.0,189.3908,190.0494,188.5288,189.5555,32821.0
2024-07-09 09:40:00,195.73,195.89,195.0,195.53,10627.0,189.5651,189.7201,188.8581,189.3714,10627.0
2024-07-09 09:50:00,195.55,195.79,195.31,195.46,10836.0,189.3908,189.6233,189.1584,189.3037,10836.0
2024-07-09 10:00:00,195.55,195.56,194.31,194.37,15055.0,189.3908,189.4005,188.1899,188.248,15055.0
2024-07-09 10:10:00,194.46,194.56,193.53,193.62,12562.0,188.3351,188.432,187.4344,187.5216,12562.0
2024-07-09 10:20:00,193.69,194.04,193.57,194.03,9153.0,187.5894,187.9284,187.4732,187.9187,9153.0
2024-07-09 10:30:00,194.06,194.06,193.61,193.73,9986.0,187.9477,187.9477,187.5119,187.6281,9986.0
2024-07-09 10:40:00,193.74,193.74,193.1,193.52,15892.0,187.6378,187.6378,187.018,187.4248,15892.0
2024-07-09 10:50:00,193.45,193.48,192.82,192.9,26738.0,187.357,187.386,186.7468,186.8243,26738.0
2024-07-09 11:00:00,192.95,193.84,192.74,193.75,16253.0,186.8727,187.7347,186.6693,187.6475,16253.0
2024-07-09 11:10:00,193.75,194.05,193.6,193.84,17088.0,187.6475,187.9381,187.5022,187.7347,17088.0
2024-07-09 11:20:00,193.93,194.61,193.84,194.31,6153.0,187.8218,188.4804,187.7347,188.1899,6153.0
2024-07-09 11:30:00,194.3,194.43,194.27,194.28,5189.0,188.1802,188.3061,188.1511,188.1608,5189.0
2024-07-09 11:40:00,194.25,194.4,194.12,194.19,9103.0,188.1318,188.277,188.0059,188.0737,9103.0
2024-07-09 11:50:00,194.27,194.3,194.03,194.03,7834.0,188.1511,188.1802,187.9187,187.9187,7834.0
2024-07-09 12:00:00,194.06,194.27,193.94,194.17,13671.0,187.9477,188.1511,187.8315,188.0543,13671.0
2024-07-09 12:10:00,194.16,194.37,194.09,194.16,18902.0,188.0446,188.248,187.9768,188.0446,18902.0
2024-07-09 12:20:00,194.18,194.77,194.05,194.77,11530.0,188.064,188.6354,187.9381,188.6354,11530.0
2024-07-09 12:30:00,194.77,195.08,194.77,195.08,6174.0,188.6354,188.9356,188.6354,188.9356,6174.0
2024-07-09 12:40:00,195.07,195.39,195.07,195.35,8793.0,188.9259,189.2359,188.9259,189.1971,8793.0
2024-07-09 12:50:00,195.26,195.27,194.91,195.27,6635.0,189.11,189.1196,188.771,189.1196,6635.0
2024-07-09 13:00:00,195.32,195.77,195.32,195.64,8968.0,189.1681,189.6039,189.1681,189.478,8968.0
2024-07-09 13:10:00,195.75,195.79,195.4,195.42,5781.0,189.5845,189.6233,189.2455,189.2649,5781.0
2024-07-09 13:20:00,195.54,195.84,195.5,195.74,5465.0,189.3811,189.6717,189.3424,189.5748,5465.0
2024-07-09 13:30:00,195.75,195.75,195.33,195.34,10864.0,189.5845,189.5845,189.1777,189.1874,10864.0
2024-07-09 13:40:00,195.33,195.72,195.29,195.71,6221.0,189.1777,189.5555,189.139,189.5458,6221.0
2024-07-09 13:50:00,195.7,195.73,195.25,195.25,8750.0,189.5361,189.5651,189.1003,189.1003,8750.0
2024-07-09 14:00:00,195.26,195.32,194.89,195.2,18094.0,189.11,189.1681,188.7516,189.0518,18094.0
2024-07-09 14:10:00,195.14,195.15,194.41,194.55,15594.0,188.9937,189.0034,188.2867,188.4223,15594.0
2024-07-09 14:20:00,194.5,195.07,194.5,194.85,10524.0,188.3739,188.9259,188.3739,188.7129,10524.0
2024-07-09 14:30:00,194.83,194.83,194.54,194.59,17905.0,188.6935,188.6935,188.4126,188.4611,17905.0
2024-07-09 14:40:00,194.59,194.61,194.42,194.61,13152.0,188.4611,188.4804,188.2964,188.4804,13152.0
2024-07-09 14:50:00,194.6,194.97,194.52,194.97,6449.0,188.4707,188.8291,188.3933,188.8291,6449.0
2024-07-09 15:00:00,194.99,195.01,194.86,194.9,7757.0,188.8485,188.8678,188.7225,188.7613,7757.0
2024-07-09 15:10:00,194.89,195.36,194.76,195.31,17659.0,188.7516,189.2068,188.6257,189.1584,17659.0
2024-07-09 15:20:00,195.34,195.6,195.34,195.44,10504.0,189.1874,189.4392,189.1874,189.2843,10504.0
2024-07-09 15:30:00,195.48,196.07,195.37,196.07,15810.0,189.323,189.8944,189.2165,189.8944,15810.0
2024-07-09 15:40:00,196.06,196.1,195.63,195.94,35583.0,189.8848,189.9235,189.4683,189.7685,35583.0
2024-07-09 15:50:00,195.95,196.06,195.65,195.95,104554.0,189.7782,189.8848,189.4877,189.7782,104554.0
2024-07-10 09:30:00,197.39,197.49,195.69,195.69,35340.0,191.1729,191.2697,189.5264,189.5264,35340.0
2024-07-10 09:40:00,195.55,196.0,195.21,195.33,10887.0,189.3908,189.8266,189.0615,189.1777,10887.0
2024-07-10 09:50:00,195.33,195.69,195.14,195.68,14492.0,189.1777,189.5264,188.9937,189.5167,14492.0
2024-07-10 10:00:00,195.77,196.04,195.46,195.57,15364.0,189.6039,189.8654,189.3037,189.4102,15364.0
2024-07-10 10:10:00,195.48,195.67,194.84,194.85,7901.0,189.323,189.507,188.7032,188.7129,7901.0
2024-07-10 10:20:00,194.75,194.89,194.54,194.77,34294.0,188.616,188.7516,188.4126,188.6354,34294.0
2024-07-10 10:30:00,194.75,195.02,194.64,194.92,35105.0,188.616,188.8775,188.5095,188.7807,35105.0
2024-07-10 10:40:00,194.96,195.4,194.75,195.23,16981.0,188.8194,189.2455,188.616,189.0809,16981.0
2024-07-10 10:50:00,195.27,195.32,194.96,195.2,6709.0,189.1196,189.1681,188.8194,189.0518,6709.0
2024-07-10 11:00:00,195.12,195.16,194.74,194.74,27919.0,188.9744,189.0131,188.6063,188.6063,27919.0
2024-07-10 11:10:00,194.88,194.88,194.62,194.7,6171.0,188.7419,188.7419,188.4901,188.5676,6171.0
2024-07-10 11:20:00,194.8,195.01,194.49,194.92,8979.0,188.6644,188.8678,188.3642,188.7807,8979.0
2024-07-10 11:30:00,194.92,194.92,194.26,194.55,8281.0,188.7807,188.7807,188.1414,188.4223,8281.0
2024-07-10 11:40:00,194.63,194.74,194.51,194.74,8214.0,188.4998,188.6063,188.3836,188.6063,8214.0
2024-07-10 11:50:00,194.66,194.66,194.3,194.47,8583.0,188.5288,188.5288,188.1802,188.3448,8583.0
2024-07-10 12:00:00,194.3,194.59,194.27,194.53,30219.0,188.1802,188.4611,188.1511,188.4029,30219.0
2024-07-10 12:10:00,194.53,194.53,194.32,194.39,9772.0,188.4029,188.4029,188.1996,188.2674,9772.0
2024-07-10 12:20:00,194.39,194.52,194.22,194.47,20783.0,188.2674,188.3933,188.1027,188.3448,20783.0
2024-07-10 12:30:00,194.38,194.46,194.22,194.24,12823.0,188.2577,188.3351,188.1027,188.1221,12823.0
2024-07-10 12:40:00,194.21,194.61,194.18,194.49,9590.0,188.093,188.4804,188.064,188.3642,9590.0
2024-07-10 12:50:00,194.43,194.52,194.09,194.16,6672.0,188.3061,188.3933,187.9768,188.0446,6672.0
2024-07-10 13:00:00,194.19,194.28,194.0,194.06,9234.0,188.0737,188.1608,187.8896,187.9477,9234.0
2024-07-10 13:10:00,194.01,194.22,194.01,194.16,6873.0,187.8993,188.1027,187.8993,188.0446,6873.0
2024-07-10 13:20:00,194.16,194.27,193.88,193.88,13293.0,188.0446,188.1511,187.7734,187.7734,13293.0
2024-07-10 13:30:00,193.87,194.15,193.8,194.03,11542.0,187.7637,188.0349,187.6959,187.9187,11542.0
2024-07-10 13:40:00,194.03,194.54,193.88,194.49,14401.0,187.9187,188.4126,187.7734,188.3642,14401.0
2024-07-10 13:50:00,194.54,194.62,194.4,194.48,18610.0,188.4126,188.4901,188.277,188.3545,18610.0
2024-07-10 14:00:00,194.49,194.49,194.23,194.3,9190.0,188.3642,188.3642,188.1124,188.1802,9190.0
2024-07-10 14:10:00,194.3,194.68,194.25,194.68,26161.0,188.1802,188.5482,188.1318,188.5482,26161.0
2024-07-10 14:20:00,194.6,194.78,194.2,194.2,19426.0,188.4707,188.6451,188.0833,188.0833,19426.0
2024-07-10 14:30:00,194.26,194.44,194.19,194.32,14392.0,188.1414,188.3158,188.0737,188.1996,14392.0
2024-07-10 14:40:00,194.3,194.6,194.2,194.5,23344.0,188.1802,188.4707,188.0833,188.3739,23344.0
2024-07-10 14:50:00,194.5,194.63,194.28,194.5,17888.0,188.3739,188.4998,188.1608,188.3739,17888.0
2024-07-10 15:00:00,194.44,194.84,194.42,194.84,12735.0,188.3158,188.7032,188.2964,188.7032,12735.0
2024-07-10 15:10:00,194.83,195.18,194.76,194.92,22020.0,188.6935,189.0325,188.6257,188.7807,22020.0
2024-07-10 15:20:00,194.93,195.41,194.92,195.31,14963.0,188.7903,189.2552,188.7807,189.1584,14963.0
2024-07-10 15:30:00,195.31,195.77,195.31,195.72,18118.0,189.1584,189.6039,189.1584,189.5555,18118.0
2024-07-10 15:40:00,195.68,196.31,195.57,196.31,28080.0,189.5167,190.1269,189.4102,190.1269,28080.0
2024-07-10 15:50:00,196.32,196.83,196.32,196.68,135104.0,190.1366,190.6305,190.1366,190.4852,135104.0
2024-07-11 09:30:00,201.09,202.4,200.0,201.57,119695.0,194.7563,196.0251,193.7007,195.2212,119695.0
2024-07-11 09:40:00,201.62,203.89,201.54,203.59,70536.0,195.2696,197.4681,195.1922,197.1776,70536.0
2024-07-11 09:50:00,203.71,204.68,203.17,204.21,35887.0,197.2938,198.2333,196.7708,197.7781,35887.0
2024-07-11 10:00:00,204.17,205.26,203.97,204.93,44834.0,197.7393,198.795,197.5456,198.4754,44834.0
2024-07-11 10:10:00,205.1,205.3,204.33,204.72,47359.0,198.64,198.8337,197.8943,198.272,47359.0
2024-07-11 10:20:00,204.52,204.81,203.99,204.7,26074.0,198.0783,198.3592,197.565,198.2526,26074.0
2024-07-11 10:30:00,204.66,205.29,204.3,204.43,33918.0,198.2139,198.824,197.8652,197.9911,33918.0
2024-07-11 10:40:00,204.34,204.47,203.56,203.68,23340.0,197.904,198.0299,197.1485,197.2647,23340.0
2024-07-11 10:50:00,203.7,203.83,203.15,203.72,39105.0,197.2841,197.41,196.7514,197.3035,39105.0
2024-07-11 11:00:00,203.66,203.77,203.04,203.48,31248.0,197.2454,197.3519,196.6449,197.071,31248.0
2024-07-11 11:10:00,203.5,204.18,203.31,204.06,24591.0,197.0904,197.749,196.9064,197.6328,24591.0
2024-07-11 11:20:00,204.14,204.76,204.04,204.3,30157.0,197.7103,198.3107,197.6134,197.8652,30157.0
2024-07-11 11:30:00,204.45,205.13,204.29,205.02,25766.0,198.0105,198.6691,197.8555,198.5625,25766.0
2024-07-11 11:40:00,205.04,205.69,204.65,205.43,19260.0,198.5819,199.2114,198.2042,198.9596,19260.0
2024-07-11 11:50:00,205.49,206.2,205.32,206.2,30045.0,199.0177,199.7054,198.8531,199.7054,30045.0
2024-07-11 12:00:00,206.19,206.28,205.6,205.85,39480.0,199.6957,199.7829,199.1243,199.3664,39480.0
2024-07-11 12:10:00,205.95,206.0,205.49,205.94,30339.0,199.4633,199.5117,199.0177,199.4536,30339.0
2024-07-11 12:20:00,206.0,206.24,205.68,206.13,19142.0,199.5117,199.7441,199.2018,199.6376,19142.0
2024-07-11 12:30:00,206.04,206.25,205.82,205.84,31811.0,199.5504,199.7538,199.3373,199.3567,31811.0
2024-07-11 12:40:00,205.66,205.82,205.51,205.81,14832.0,199.1824,199.3373,199.0371,199.3277,14832.0
2024-07-11 12:50:00,205.75,205.93,205.43,205.43,15377.0,199.2695,199.4439,198.9596,198.9596,15377.0
2024-07-11 13:00:00,205.26,205.59,204.73,205.47,11638.0,198.795,199.1146,198.2817,198.9984,11638.0
2024-07-11 13:10:00,205.5,205.98,205.28,205.41,12650.0,199.0274,199.4923,198.8144,198.9403,12650.0
2024-07-11 13:20:00,205.32,205.87,205.32,205.6,12129.0,198.8531,199.3858,198.8531,199.1243,12129.0
2024-07-11 13:30:00,205.51,205.6,205.31,205.42,21846.0,199.0371,199.1243,198.8434,198.9499,21846.0
2024-07-11 13:40:00,205.42,205.76,205.4,205.5,23670.0,198.9499,199.2792,198.9306,199.0274,23670.0
2024-07-11 13:50:00,205.5,206.12,205.48,206.04,35855.0,199.0274,199.6279,199.0081,199.5504,35855.0
2024-07-11 14:00:00,206.04,206.35,205.87,206.01,23746.0,199.5504,199.8507,199.3858,199.5214,23746.0
2024-07-11 14:10:00,206.01,206.01,205.41,205.43,5931.0,199.5214,199.5214,198.9403,198.9596,5931.0
2024-07-11 14:20:00,205.27,205.47,205.09,205.4,18039.0,198.8047,198.9984,198.6303,198.9306,18039.0
2024-07-11 14:30:00,205.38,205.68,205.2,205.47,9600.0,198.9112,199.2018,198.7369,198.9984,9600.0
2024-07-11 14:40:00,205.37,205.74,205.37,205.68,9640.0,198.9015,199.2599,198.9015,199.2018,9640.0
2024-07-11 14:50:00,205.68,205.92,205.5,205.54,12906.0,199.2018,199.4342,199.0274,199.0662,12906.0
2024-07-11 15:00:00,205.61,205.91,205.51,205.78,9286.0,199.134,199.4245,199.0371,199.2986,9286.0
2024-07-11 15:10:00,205.69,206.17,205.66,206.04,19187.0,199.2114,199.6763,199.1824,199.5504,19187.0
2024-07-11 15:20:00,206.03,206.22,205.66,205.7,28799.0,199.5407,199.7247,199.1824,199.2211,28799.0
2024-07-11 15:30:00,205.7,206.39,205.6,206.25,23879.0,199.2211,199.8894,199.1243,199.7538,23879.0
2024-07-11 15:40:00,206.21,206.88,206.07,206.75,35986.0,199.7151,200.364,199.5795,200.2381,35986.0
2024-07-11 15:50:00,206.83,207.39,206.6,207.1,150728.0,200.3155,200.8579,200.0928,200.577,150728.0
2024-07-12 09:30:00,209.06,210.0,207.5,210.0,76524.0,202.4753,203.3857,200.9644,203.3857,76524.0
2024-07-12 09:40:00,209.73,210.25,209.14,209.38,95861.0,203.1242,203.6278,202.5528,202.7852,95861.0
2024-07-12 09:50:00,209.47,209.72,208.26,208.43,69222.0,202.8724,203.1145,201.7005,201.8651,69222.0
2024-07-12 10:00:00,208.59,209.56,207.98,209.4,50567.0,202.0201,202.9595,201.4293,202.8046,50567.0
2024-07-12 10:10:00,209.22,210.62,209.22,210.62,42978.0,202.6303,203.9862,202.6303,203.9862,42978.0
2024-07-12 10:20:00,210.55,210.66,210.04,210.31,38679.0,203.9184,204.0249,203.4244,203.6859,38679.0
2024-07-12 10:30:00,210.42,210.51,209.61,209.68,39107.0,203.7925,203.8796,203.008,203.0758,39107.0
2024-07-12 10:40:00,209.73,210.14,209.29,210.01,21047.0,203.1242,203.5213,202.6981,203.3954,21047.0
2024-07-12 10:50:00,210.02,210.18,209.63,210.07,33558.0,203.4051,203.56,203.0273,203.4535,33558.0
2024-07-12 11:00:00,210.13,210.18,209.5,209.93,35452.0,203.5116,203.56,202.9014,203.3179,35452.0
2024-07-12 11:10:00,209.8,210.08,209.45,209.78,10538.0,203.192,203.4632,202.853,203.1726,10538.0
2024-07-12 11:20:00,209.81,209.81,208.99,209.47,14482.0,203.2017,203.2017,202.4075,202.8724,14482.0
2024-07-12 11:30:00,209.47,209.73,209.18,209.21,28849.0,202.8724,203.1242,202.5915,202.6206,28849.0
2024-07-12 11:40:00,209.24,209.88,209.22,209.78,13838.0,202.6496,203.2695,202.6303,203.1726,13838.0
2024-07-12 11:50:00,209.76,210.1,209.76,209.93,13701.0,203.1532,203.4825,203.1532,203.3179,13701.0
2024-07-12 12:00:00,209.97,210.0,209.6,209.64,11510.0,203.3566,203.3857,202.9983,203.037,11510.0
2024-07-12 12:10:00,209.71,210.14,209.64,209.89,26884.0,203.1048,203.5213,203.037,203.2792,26884.0
2024-07-12 12:20:00,209.76,210.31,209.46,210.15,17574.0,203.1532,203.6859,202.8627,203.531,17574.0
2024-07-12 12:30:00,210.15,210.37,209.83,209.97,27598.0,203.531,203.744,203.221,203.3566,27598.0
2024-07-12 12:40:00,209.9,210.13,209.8,209.8,11631.0,203.2888,203.5116,203.192,203.192,11631.0
2024-07-12 12:50:00,209.8,210.57,209.73,210.57,7782.0,203.192,203.9377,203.1242,203.9377,7782.0
2024-07-12 13:00:00,210.58,210.91,210.5,210.73,26042.0,203.9474,204.267,203.8699,204.0927,26042.0
2024-07-12 13:10:00,210.73,211.0,210.42,210.65,25389.0,204.0927,204.3542,203.7925,204.0152,25389.0
2024-07-12 13:20:00,210.74,211.32,210.67,211.26,22272.0,204.1024,204.6641,204.0346,204.606,22272.0
2024-07-12 13:30:00,211.24,211.48,211.23,211.39,16194.0,204.5866,204.8191,204.5769,204.7319,16194.0
2024-07-12 13:40:00,211.4,211.81,211.31,211.68,9849.0,204.7416,205.1387,204.6544,205.0128,9849.0
2024-07-12 13:50:00,211.69,211.95,211.62,211.7,33167.0,205.0225,205.2743,204.9547,205.0321,33167.0
2024-07-12 14:00:00,211.7,212.08,211.53,212.04,20529.0,205.0321,205.4002,204.8675,205.3614,20529.0
2024-07-12 14:10:00,211.99,212.19,211.78,211.96,17654.0,205.313,205.5067,205.1096,205.284,17654.0
2024-07-12 14:20:00,211.96,211.97,211.58,211.88,18439.0,205.284,205.2936,204.9159,205.2065,18439.0
2024-07-12 14:30:00,211.89,211.89,210.89,211.22,34050.0,205.2162,205.2162,204.2477,204.5673,34050.0
2024-07-12 14:40:00,211.22,211.55,210.92,211.01,31344.0,204.5673,204.8869,204.2767,204.3639,31344.0
2024-07-12 14:50:00,211.02,211.33,210.69,211.17,17244.0,204.3736,204.6738,204.054,204.5188,17244.0
2024-07-12 15:00:00,211.15,211.58,211.13,211.54,23296.0,204.4995,204.9159,204.4801,204.8772,23296.0
2024-07-12 15:10:00,211.52,211.94,211.48,211.55,45523.0,204.8578,205.2646,204.8191,204.8869,45523.0
2024-07-12 15:20:00,211.51,211.78,211.43,211.71,16331.0,204.8481,205.1096,204.7706,205.0418,16331.0
2024-07-12 15:30:00,211.59,211.9,211.29,211.71,25393.0,204.9256,205.2258,204.6351,205.0418,25393.0
2024-07-12 15:40:00,211.68,211.68,211.07,211.29,47319.0,205.0128,205.0128,204.422,204.6351,47319.0
2024-07-12 15:50:00,211.22,211.29,210.47,210.61,135362.0,204.5673,204.6351,203.8409,203.9765,135362.0
2024-07-15 09:30:00,210.0,211.21,209.09,209.27,45429.0,203.3857,204.5576,202.5044,202.6787,45429.0
2024-07-15 09:40:00,209.27,209.69,208.31,208.96,38525.0,202.6787,203.0855,201.7489,202.3784,38525.0
2024-07-15 09:50:00,208.77,210.14,208.56,209.99,30523.0,202.1944,203.5213,201.991,203.376,30523.0
2024-07-15 10:00:00,209.97,210.18,209.28,209.73,44555.0,203.3566,203.56,202.6884,203.1242,44555.0
2024-07-15 10:10:00,209.69,210.13,209.32,209.4,30865.0,203.0855,203.5116,202.7271,202.8046,30865.0
2024-07-15 10:20:00,209.51,209.51,207.93,208.31,33032.0,202.9111,202.9111,201.3809,201.7489,33032.0
2024-07-15 10:30:00,208.41,208.59,207.55,207.59,35661.0,201.8458,202.0201,201.0129,201.0516,35661.0
2024-07-15 10:40:00,207.61,207.74,207.05,207.14,20874.0,201.071,201.1969,200.5286,200.6158,20874.0
2024-07-15 10:50:00,207.15,207.66,206.93,207.31,27111.0,200.6255,201.1194,200.4124,200.7804,27111.0
2024-07-15 11:00:00,207.43,208.09,207.37,207.98,18510.0,200.8966,201.5358,200.8385,201.4293,18510.0
2024-07-15 11:10:00,208.07,208.31,207.77,207.97,16001.0,201.5165,201.7489,201.2259,201.4196,16001.0
2024-07-15 11:20:00,208.0,208.63,208.0,208.63,12563.0,201.4487,202.0588,201.4487,202.0588,12563.0
2024-07-15 11:30:00,208.57,208.57,208.04,208.13,17119.0,202.0007,202.0007,201.4874,201.5746,17119.0
2024-07-15 11:40:00,208.1,208.44,207.92,207.99,11439.0,201.5455,201.8748,201.3712,201.439,11439.0
2024-07-15 11:50:00,208.09,208.43,208.0,208.31,13934.0,201.5358,201.8651,201.4487,201.7489,13934.0
2024-07-15 12:00:00,208.35,208.8,208.18,208.8,11454.0,201.7877,202.2235,201.623,202.2235,11454.0
2024-07-15 12:10:00,208.68,208.88,208.4,208.88,14713.0,202.1073,202.301,201.8361,202.301,14713.0
2024-07-15 12:20:00,208.88,208.89,208.33,208.38,14053.0,202.301,202.3107,201.7683,201.8167,14053.0
2024-07-15 12:30:00,208.33,208.37,208.05,208.05,9561.0,201.7683,201.807,201.4971,201.4971,9561.0
2024-07-15 12:40:00,207.89,208.33,207.87,207.98,12840.0,201.3421,201.7683,201.3228,201.4293,12840.0
2024-07-15 12:50:00,207.98,208.25,207.83,208.11,6092.0,201.4293,201.6908,201.284,201.5552,6092.0
2024-07-15 13:00:00,208.08,208.08,207.83,208.02,10810.0,201.5262,201.5262,201.284,201.4681,10810.0
2024-07-15 13:10:00,208.05,208.08,207.86,207.86,10096.0,201.4971,201.5262,201.3131,201.3131,10096.0
2024-07-15 13:20:00,207.85,207.85,207.24,207.25,14938.0,201.3034,201.3034,200.7126,200.7223,14938.0
2024-07-15 13:30:00,207.26,207.33,207.06,207.25,13417.0,200.732,200.7998,200.5383,200.7223,13417.0
2024-07-15 13:40:00,207.24,207.46,207.13,207.21,11386.0,200.7126,200.9257,200.6061,200.6836,11386.0
2024-07-15 13:50:00,207.22,207.61,207.11,207.53,11194.0,200.6932,201.071,200.5867,200.9935,11194.0
2024-07-15 14:00:00,207.5,207.7,207.5,207.69,7247.0,200.9644,201.1581,200.9644,201.1484,7247.0
2024-07-15 14:10:00,207.68,207.77,207.47,207.61,14704.0,201.1388,201.2259,200.9354,201.071,14704.0
2024-07-15 14:20:00,207.62,208.23,207.62,208.23,12181.0,201.0807,201.6714,201.0807,201.6714,12181.0
2024-07-15 14:30:00,208.26,208.41,207.94,208.23,13092.0,201.7005,201.8458,201.3906,201.6714,13092.0
2024-07-15 14:40:00,208.25,208.65,208.21,208.31,18166.0,201.6908,202.0782,201.6521,201.7489,18166.0
2024-07-15 14:50:00,208.2,208.89,208.19,208.88,16524.0,201.6424,202.3107,201.6327,202.301,16524.0
2024-07-15 15:00:00,208.88,208.88,208.67,208.77,13163.0,202.301,202.301,202.0976,202.1944,13163.0
2024-07-15 15:10:00,208.82,208.89,208.73,208.74,12284.0,202.2429,202.3107,202.1557,202.1654,12284.0
2024-07-15 15:20:00,208.74,208.91,208.57,208.7,17836.0,202.1654,202.33,202.0007,202.1266,17836.0
2024-07-15 15:30:00,208.7,208.92,208.53,208.78,30355.0,202.1266,202.3397,201.962,202.2041,30355.0
2024-07-15 15:40:00,208.75,208.84,208.54,208.56,42505.0,202.1751,202.2622,201.9717,201.991,42505.0
2024-07-15 15:50:00,208.58,209.25,208.48,208.92,114076.0,202.0104,202.6593,201.9136,202.3397,114076.0
2024-07-16 09:30:00,210.44,211.21,207.68,208.02,29766.0,203.8118,204.5576,201.1388,201.4681,29766.0
2024-07-16 09:40:00,208.15,209.41,207.97,208.73,24246.0,201.594,202.8143,201.4196,202.1557,24246.0
2024-07-16 09:50:00,208.48,209.32,208.1,209.12,12406.0,201.9136,202.7271,201.5455,202.5334,12406.0
2024-07-16 10:00:00,209.02,210.08,208.67,208.93,16350.0,202.4366,203.4632,202.0976,202.3494,16350.0
2024-07-16 10:10:00,208.87,209.43,208.77,209.25,13155.0,202.2913,202.8336,202.1944,202.6593,13155.0
2024-07-16 10:20:00,209.08,209.61,208.66,209.01,11382.0,202.4947,203.008,202.0879,202.4269,11382.0
2024-07-16 10:30:00,209.02,209.02,208.1,208.1,11168.0,202.4366,202.4366,201.5455,201.5455,11168.0
2024-07-16 10:40:00,208.31,208.5,207.78,207.79,13522.0,201.7489,201.9329,201.2356,201.2453,13522.0
2024-07-16 10:50:00,207.99,207.99,207.2,207.57,9708.0,201.439,201.439,200.6739,201.0322,9708.0
2024-07-16 11:00:00,207.58,207.98,207.14,207.65,17779.0,201.0419,201.4293,200.6158,201.1097,17779.0
2024-07-16 11:10:00,207.46,207.66,207.1,207.57,6175.0,200.9257,201.1194,200.577,201.0322,6175.0
2024-07-16 11:20:00,207.58,207.71,207.37,207.53,10379.0,201.0419,201.1678,200.8385,200.9935,10379.0
2024-07-16 11:30:00,207.45,208.0,207.45,207.86,7671.0,200.916,201.4487,200.916,201.3131,7671.0
2024-07-16 11:40:00,207.77,208.26,207.77,208.16,8258.0,201.2259,201.7005,201.2259,201.6036,8258.0
2024-07-16 11:50:00,208.04,208.28,207.93,208.15,6027.0,201.4874,201.7199,201.3809,201.594,6027.0
2024-07-16 12:00:00,208.15,208.61,208.0,208.48,15183.0,201.594,202.0395,201.4487,201.9136,15183.0
2024-07-16 12:10:00,208.5,208.7,208.27,208.55,10481.0,201.9329,202.1266,201.7102,201.9814,10481.0
2024-07-16 12:20:00,208.55,208.59,208.29,208.45,5190.0,201.9814,202.0201,201.7295,201.8845,5190.0
2024-07-16 12:30:00,208.37,209.07,208.37,208.95,6867.0,201.807,202.485,201.807,202.3688,6867.0
2024-07-16 12:40:00,208.79,209.46,208.79,209.19,7403.0,202.2138,202.8627,202.2138,202.6012,7403.0
2024-07-16 12:50:00,209.23,209.26,208.97,209.22,7534.0,202.6399,202.669,202.3881,202.6303,7534.0
2024-07-16 13:00:00,209.25,209.39,208.96,209.31,7293.0,202.6593,202.7949,202.3784,202.7174,7293.0
2024-07-16 13:10:00,209.37,209.37,208.76,208.76,3424.0,202.7755,202.7755,202.1847,202.1847,3424.0
2024-07-16 13:20:00,208.85,208.95,208.77,208.85,5503.0,202.2719,202.3688,202.1944,202.2719,5503.0
2024-07-16 13:30:00,208.96,209.27,208.73,209.24,6539.0,202.3784,202.6787,202.1557,202.6496,6539.0
2024-07-16 13:40:00,209.18,209.39,209.15,209.2,5000.0,202.5915,202.7949,202.5625,202.6109,5000.0
2024-07-16 13:50:00,209.24,209.46,209.11,209.28,3854.0,202.6496,202.8627,202.5237,202.6884,3854.0
2024-07-16 14:00:00,209.28,209.78,209.28,209.52,4888.0,202.6884,203.1726,202.6884,202.9208,4888.0
2024-07-16 14:10:00,209.67,209.77,209.3,209.31,6032.0,203.0661,203.1629,202.7077,202.7174,6032.0
2024-07-16 14:20:00,209.32,209.64,209.3,209.64,5996.0,202.7271,203.037,202.7077,203.037,5996.0
2024-07-16 14:30:00,209.56,209.69,209.47,209.59,5288.0,202.9595,203.0855,202.8724,202.9886,5288.0
2024-07-16 14:40:00,209.61,209.75,209.52,209.71,8467.0,203.008,203.1436,202.9208,203.1048,8467.0
2024-07-16 14:50:00,209.65,209.85,209.65,209.75,7240.0,203.0467,203.2404,203.0467,203.1436,7240.0
2024-07-16 15:00:00,209.85,209.85,209.38,209.38,5966.0,203.2404,203.2404,202.7852,202.7852,5966.0
2024-07-16 15:10:00,209.48,209.72,209.33,209.33,8683.0,202.8821,203.1145,202.7368,202.7368,8683.0
2024-07-16 15:20:00,209.38,209.61,209.22,209.52,8389.0,202.7852,203.008,202.6303,202.9208,8389.0
2024-07-16 15:30:00,209.53,209.97,209.47,209.86,27606.0,202.9305,203.3566,202.8724,203.2501,27606.0
2024-07-16 15:40:00,209.77,210.04,209.66,209.83,24554.0,203.1629,203.4244,203.0564,203.221,24554.0
2024-07-16 15:50:00,209.88,210.26,209.83,210.04,103654.0,203.2695,203.6375,203.221,203.4244,103654.0
2024-07-17 09:30:00,210.3,211.0,209.61,209.66,69862.0,203.6762,204.3542,203.008,203.0564,69862.0
2024-07-17 09:40:00,210.02,211.04,209.67,210.81,27580.0,203.4051,204.3929,203.0661,204.1702,27580.0
2024-07-17 09:50:00,210.8,211.92,210.43,211.22,28241.0,204.1605,205.2452,203.8021,204.5673,28241.0
2024-07-17 10:00:00,211.25,211.42,210.93,210.95,10432.0,204.5963,204.761,204.2864,204.3058,10432.0
2024-07-17 10:10:00,211.29,212.17,211.0,211.52,54425.0,204.6351,205.4873,204.3542,204.8578,54425.0
2024-07-17 10:20:00,211.35,211.83,211.02,211.29,18915.0,204.6932,205.158,204.3736,204.6351,18915.0
2024-07-17 10:30:00,211.28,211.41,211.03,211.22,12032.0,204.6254,204.7513,204.3832,204.5673,12032.0
2024-07-17 10:40:00,211.2,211.2,210.48,210.48,7283.0,204.5479,204.5479,203.8506,203.8506,7283.0
2024-07-17 10:50:00,210.43,211.27,210.43,210.73,4492.0,203.8021,204.6157,203.8021,204.0927,4492.0
2024-07-17 11:00:00,210.72,211.07,210.24,210.97,16575.0,204.083,204.422,203.6181,204.3251,16575.0
2024-07-17 11:10:00,210.97,211.17,210.82,211.11,22626.0,204.3251,204.5188,204.1799,204.4607,22626.0
2024-07-17 11:20:00,211.07,211.77,211.06,211.74,19348.0,204.422,205.0999,204.4123,205.0709,19348.0
2024-07-17 11:30:00,211.63,211.69,211.17,211.66,24572.0,204.9643,205.0225,204.5188,204.9934,24572.0
2024-07-17 11:40:00,211.55,212.05,211.41,212.05,13396.0,204.8869,205.3711,204.7513,205.3711,13396.0
2024-07-17 11:50:00,212.1,212.42,211.93,212.0,17911.0,205.4195,205.7295,205.2549,205.3227,17911.0
2024-07-17 12:00:00,212.0,212.24,211.86,212.03,9695.0,205.3227,205.5551,205.1871,205.3518,9695.0
2024-07-17 12:10:00,212.07,212.25,211.83,211.83,23782.0,205.3905,205.5648,205.158,205.158,23782.0
2024-07-17 12:20:00,211.98,212.14,211.62,211.83,4531.0,205.3033,205.4583,204.9547,205.158,4531.0
2024-07-17 12:30:00,211.83,212.4,211.8,212.24,7985.0,205.158,205.7101,205.129,205.5551,7985.0
2024-07-17 12:40:00,212.25,212.4,211.68,211.84,16889.0,205.5648,205.7101,205.0128,205.1677,16889.0
2024-07-17 12:50:00,211.8,211.88,211.52,211.72,12829.0,205.129,205.2065,204.8578,205.0515,12829.0
2024-07-17 13:00:00,211.81,211.81,211.17,211.48,26707.0,205.1387,205.1387,204.5188,204.8191,26707.0
2024-07-17 13:10:00,211.38,211.51,211.26,211.41,28629.0,204.7222,204.8481,204.606,204.7513,28629.0
2024-07-17 13:20:00,211.41,211.92,211.08,211.72,17029.0,204.7513,205.2452,204.4317,205.0515,17029.0
2024-07-17 13:30:00,211.64,212.18,211.64,211.78,14146.0,204.974,205.497,204.974,205.1096,14146.0
2024-07-17 13:40:00,211.67,212.04,211.67,212.03,8927.0,205.0031,205.3614,205.0031,205.3518,8927.0
2024-07-17 13:50:00,212.07,212.2,211.75,212.16,22583.0,205.3905,205.5164,205.0806,205.4777,22583.0
2024-07-17 14:00:00,212.15,212.64,212.06,212.42,30567.0,205.468,205.9425,205.3808,205.7295,30567.0
2024-07-17 14:10:00,212.35,212.77,212.21,212.6,11412.0,205.6617,206.0684,205.5261,205.9038,11412.0
2024-07-17 14:20:00,212.61,212.87,212.44,212.51,10706.0,205.9135,206.1653,205.7488,205.8166,10706.0
2024-07-17 14:30:00,212.57,212.78,212.26,212.31,15242.0,205.8747,206.0781,205.5745,205.6229,15242.0
2024-07-17 14:40:00,212.35,212.73,212.34,212.44,10161.0,205.6617,206.0297,205.652,205.7488,10161.0
2024-07-17 14:50:00,212.43,212.54,212.07,212.11,9760.0,205.7392,205.8457,205.3905,205.4292,9760.0
2024-07-17 15:00:00,212.01,212.37,211.93,212.1,9738.0,205.3324,205.681,205.2549,205.4195,9738.0
2024-07-17 15:10:00,212.14,212.21,211.78,211.78,34755.0,205.4583,205.5261,205.1096,205.1096,34755.0
2024-07-17 15:20:00,211.72,211.82,211.5,211.6,26291.0,205.0515,205.1484,204.8384,204.9353,26291.0
2024-07-17 15:30:00,211.65,211.78,211.3,211.42,31379.0,204.9837,205.1096,204.6447,204.761,31379.0
2024-07-17 15:40:00,211.4,211.75,211.27,211.3,20143.0,204.7416,205.0806,204.6157,204.6447,20143.0
2024-07-17 15:50:00,211.33,213.18,211.33,213.14,134889.0,204.6738,206.4655,204.6738,206.4268,134889.0
2024-07-18 09:30:00,210.81,211.52,209.67,210.63,31556.0,204.1702,204.8578,203.0661,203.9958,31556.0
2024-07-18 09:40:00,210.67,212.46,210.19,211.63,16942.0,204.0346,205.7682,203.5697,204.9643,16942.0
2024-07-18 09:50:00,211.56,213.12,211.4,212.9,21843.0,204.8966,206.4074,204.7416,206.1943,21843.0
2024-07-18 10:00:00,212.71,213.22,212.53,212.75,19104.0,206.0103,206.5043,205.836,206.0491,19104.0
2024-07-18 10:10:00,212.7,212.92,212.09,212.79,27232.0,206.0006,206.2137,205.4099,206.0878,27232.0
2024-07-18 10:20:00,212.97,213.32,212.71,213.23,17196.0,206.2621,206.6011,206.0103,206.514,17196.0
2024-07-18 10:30:00,213.27,213.84,213.07,213.24,21782.0,206.5527,207.1047,206.359,206.5236,21782.0
2024-07-18 10:40:00,213.17,213.91,213.08,213.17,19892.0,206.4558,207.1725,206.3687,206.4558,19892.0
2024-07-18 10:50:00,213.06,213.66,212.86,213.62,25013.0,206.3493,206.9304,206.1556,206.8917,25013.0
2024-07-18 11:00:00,213.7,214.27,213.61,213.93,21313.0,206.9692,207.5212,206.882,207.1919,21313.0
2024-07-18 11:10:00,214.05,214.46,213.72,214.03,21575.0,207.3081,207.7052,206.9885,207.2888,21575.0
2024-07-18 11:20:00,214.03,214.46,213.72,214.02,23779.0,207.2888,207.7052,206.9885,207.2791,23779.0
2024-07-18 11:30:00,213.94,214.11,213.75,213.95,8251.0,207.2016,207.3662,207.0176,207.2113,8251.0
2024-07-18 11:40:00,213.95,214.21,213.75,213.76,14949.0,207.2113,207.4631,207.0176,207.0273,14949.0
2024-07-18 11:50:00,213.75,213.86,212.95,213.13,26584.0,207.0176,207.1241,206.2428,206.4171,26584.0
2024-07-18 12:00:00,213.15,213.43,212.76,213.08,17167.0,206.4365,206.7077,206.0588,206.3687,17167.0
2024-07-18 12:10:00,213.06,213.11,212.82,213.01,7689.0,206.3493,206.3977,206.1169,206.3009,7689.0
2024-07-18 12:20:00,213.01,213.04,212.72,212.99,5381.0,206.3009,206.3299,206.02,206.2815,5381.0
2024-07-18 12:30:00,212.98,213.14,212.8,212.81,5534.0,206.2718,206.4268,206.0975,206.1072,5534.0
2024-07-18 12:40:00,212.83,213.1,212.62,213.1,5145.0,206.1266,206.388,205.9232,206.388,5145.0
2024-07-18 12:50:00,213.16,213.16,212.85,212.9,4072.0,206.4462,206.4462,206.1459,206.1943,4072.0
2024-07-18 13:00:00,212.83,213.01,212.71,212.78,4809.0,206.1266,206.3009,206.0103,206.0781,4809.0
2024-07-18 13:10:00,212.75,212.91,212.47,212.91,7417.0,206.0491,206.204,205.7779,206.204,7417.0
2024-07-18 13:20:00,212.84,213.05,212.84,212.96,7836.0,206.1362,206.3396,206.1362,206.2525,7836.0
2024-07-18 13:30:00,212.92,212.92,212.32,212.55,11715.0,206.2137,206.2137,205.6326,205.8554,11715.0
2024-07-18 13:40:00,212.53,212.56,212.27,212.39,16877.0,205.836,205.8651,205.5842,205.7004,16877.0
2024-07-18 13:50:00,212.37,212.38,211.98,212.15,14188.0,205.681,205.6907,205.3033,205.468,14188.0
2024-07-18 14:00:00,212.15,212.17,211.26,211.34,12227.0,205.468,205.4873,204.606,204.6835,12227.0
2024-07-18 14:10:00,211.34,211.39,210.88,211.06,14154.0,204.6835,204.7319,204.238,204.4123,14154.0
2024-07-18 14:20:00,211.06,211.22,210.54,210.61,12075.0,204.4123,204.5673,203.9087,203.9765,12075.0
2024-07-18 14:30:00,210.52,210.74,210.29,210.43,11330.0,203.8893,204.1024,203.6666,203.8021,11330.0
2024-07-18 14:40:00,210.34,210.48,210.1,210.13,15878.0,203.715,203.8506,203.4825,203.5116,15878.0
2024-07-18 14:50:00,210.07,210.65,209.99,210.52,14761.0,203.4535,204.0152,203.376,203.8893,14761.0
2024-07-18 15:00:00,210.52,210.63,210.3,210.35,16640.0,203.8893,203.9958,203.6762,203.7247,16640.0
2024-07-18 15:10:00,210.36,210.4,209.7,210.01,46983.0,203.7343,203.7731,203.0951,203.3954,46983.0
2024-07-18 15:20:00,210.03,210.62,209.95,210.56,14725.0,203.4147,203.9862,203.3373,203.9281,14725.0
2024-07-18 15:30:00,210.55,211.19,210.53,210.72,34366.0,203.9184,204.5382,203.899,204.083,34366.0
2024-07-18 15:40:00,210.7,211.0,210.48,210.92,30961.0,204.0636,204.3542,203.8506,204.2767,30961.0
2024-07-18 15:50:00,210.86,211.03,210.27,210.64,71306.0,204.2186,204.3832,203.6472,204.0055,71306.0
2024-07-19 09:30:00,211.87,211.87,209.92,210.35,119769.0,205.1968,205.1968,203.3082,203.7247,119769.0
2024-07-19 09:40:00,210.19,211.38,209.96,210.79,14696.0,203.5697,204.7222,203.3469,204.1508,14696.0
2024-07-19 09:50:00,210.22,210.22,209.32,209.87,17086.0,203.5988,203.5988,202.7271,203.2598,17086.0
2024-07-19 10:00:00,209.61,210.47,209.54,210.18,8024.0,203.008,203.8409,202.9402,203.56,8024.0
2024-07-19 10:10:00,210.17,210.26,209.67,210.17,7378.0,203.5503,203.6375,203.0661,203.5503,7378.0
2024-07-19 10:20:00,210.34,210.89,210.17,210.89,15573.0,203.715,204.2477,203.5503,204.2477,15573.0
2024-07-19 10:30:00,210.84,211.09,210.44,211.0,15179.0,204.1992,204.4414,203.8118,204.3542,15179.0
2024-07-19 10:40:00,210.89,211.03,209.83,209.87,13135.0,204.2477,204.3832,203.221,203.2598,13135.0
2024-07-19 10:50:00,210.0,210.3,209.82,209.82,14458.0,203.3857,203.6762,203.2114,203.2114,14458.0
2024-07-19 11:00:00,209.9,210.54,209.78,210.41,15658.0,203.2888,203.9087,203.1726,203.7828,15658.0
2024-07-19 11:10:00,210.49,210.7,209.86,210.53,12389.0,203.8603,204.0636,203.2501,203.899,12389.0
2024-07-19 11:20:00,210.57,210.81,210.37,210.52,15527.0,203.9377,204.1702,203.744,203.8893,15527.0
2024-07-19 11:30:00,210.61,211.12,210.53,211.11,18212.0,203.9765,204.4704,203.899,204.4607,18212.0
2024-07-19 11:40:00,211.0,211.0,210.03,210.21,6493.0,204.3542,204.3542,203.4147,203.5891,6493.0
2024-07-19 11:50:00,210.21,210.36,209.91,210.2,7014.0,203.5891,203.7343,203.2985,203.5794,7014.0
2024-07-19 12:00:00,210.37,211.08,210.37,210.84,12806.0,203.744,204.4317,203.744,204.1992,12806.0
2024-07-19 12:10:00,210.98,211.19,210.79,211.07,6543.0,204.3348,204.5382,204.1508,204.422,6543.0
2024-07-19 12:20:00,210.97,211.04,210.45,210.67,3640.0,204.3251,204.3929,203.8215,204.0346,3640.0
2024-07-19 12:30:00,210.76,211.09,210.6,211.06,13530.0,204.1218,204.4414,203.9668,204.4123,13530.0
2024-07-19 12:40:00,211.07,211.08,210.81,210.88,11835.0,204.422,204.4317,204.1702,204.238,11835.0
2024-07-19 12:50:00,210.86,211.09,210.79,211.06,3677.0,204.2186,204.4414,204.1508,204.4123,3677.0
2024-07-19 13:00:00,211.01,211.01,210.39,210.47,49497.0,204.3639,204.3639,203.7634,203.8409,49497.0
2024-07-19 13:10:00,210.58,210.7,210.28,210.45,3411.0,203.9474,204.0636,203.6569,203.8215,3411.0
2024-07-19 13:20:00,210.45,210.98,210.35,210.83,5152.0,203.8215,204.3348,203.7247,204.1895,5152.0
2024-07-19 13:30:00,210.65,210.71,210.19,210.26,6460.0,204.0152,204.0733,203.5697,203.6375,6460.0
2024-07-19 13:40:00,210.26,210.33,209.86,210.2,4346.0,203.6375,203.7053,203.2501,203.5794,4346.0
2024-07-19 13:50:00,210.26,210.95,210.25,210.8,4412.0,203.6375,204.3058,203.6278,204.1605,4412.0
2024-07-19 14:00:00,210.93,210.93,210.5,210.55,8581.0,204.2864,204.2864,203.8699,203.9184,8581.0
2024-07-19 14:10:00,210.5,210.81,210.44,210.77,5248.0,203.8699,204.1702,203.8118,204.1314,5248.0
2024-07-19 14:20:00,210.79,210.79,210.54,210.68,13035.0,204.1508,204.1508,203.9087,204.0443,13035.0
2024-07-19 14:30:00,210.67,210.74,210.05,210.24,22676.0,204.0346,204.1024,203.4341,203.6181,22676.0
2024-07-19 14:40:00,210.29,210.45,209.89,210.3,8924.0,203.6666,203.8215,203.2792,203.6762,8924.0
2024-07-19 14:50:00,210.36,210.91,210.36,210.61,6554.0,203.7343,204.267,203.7343,203.9765,6554.0
2024-07-19 15:00:00,210.55,210.95,210.31,210.31,13968.0,203.9184,204.3058,203.6859,203.6859,13968.0
2024-07-19 15:10:00,210.32,210.75,210.32,210.61,14060.0,203.6956,204.1121,203.6956,203.9765,14060.0
2024-07-19 15:20:00,210.62,210.76,210.6,210.68,13575.0,203.9862,204.1218,203.9668,204.0443,13575.0
2024-07-19 15:30:00,210.73,210.88,210.37,210.45,13206.0,204.0927,204.238,203.744,203.8215,13206.0
2024-07-19 15:40:00,210.41,210.65,210.19,210.19,19395.0,203.7828,204.0152,203.5697,203.5697,19395.0
2024-07-19 15:50:00,210.24,210.56,209.84,210.3,113120.0,203.6181,203.9281,203.2307,203.6762,113120.0
2024-07-22 09:30:00,209.97,211.67,209.72,211.21,27194.0,203.3566,205.0031,203.1145,204.5576,27194.0
2024-07-22 09:40:00,211.12,211.74,210.62,211.1,16320.0,204.4704,205.0709,203.9862,204.451,16320.0
2024-07-22 09:50:00,211.12,211.29,210.52,210.66,13701.0,204.4704,204.6351,203.8893,204.0249,13701.0
2024-07-22 10:00:00,210.66,211.18,210.38,211.18,22529.0,204.0249,204.5285,203.7537,204.5285,22529.0
2024-07-22 10:10:00,211.25,211.39,210.87,211.24,6844.0,204.5963,204.7319,204.2283,204.5866,6844.0
2024-07-22 10:20:00,211.22,212.07,211.11,211.73,17371.0,204.5673,205.3905,204.4607,205.0612,17371.0
2024-07-22 10:30:00,211.75,211.88,211.49,211.72,5596.0,205.0806,205.2065,204.8288,205.0515,5596.0
2024-07-22 10:40:00,211.75,211.96,211.41,211.95,6072.0,205.0806,205.284,204.7513,205.2743,6072.0
2024-07-22 10:50:00,211.93,212.43,211.86,212.39,20721.0,205.2549,205.7392,205.1871,205.7004,20721.0
2024-07-22 11:00:00,212.39,212.39,211.57,211.91,25923.0,205.7004,205.7004,204.9062,205.2355,25923.0
2024-07-22 11:10:00,211.94,211.95,211.48,211.52,11959.0,205.2646,205.2743,204.8191,204.8578,11959.0
2024-07-22 11:20:00,211.58,211.72,211.3,211.4,9340.0,204.9159,205.0515,204.6447,204.7416,9340.0
2024-07-22 11:30:00,211.4,211.74,211.07,211.09,10229.0,204.7416,205.0709,204.422,204.4414,10229.0
2024-07-22 11:40:00,211.08,211.14,210.64,210.64,10811.0,204.4317,204.4898,204.0055,204.0055,10811.0
2024-07-22 11:50:00,210.7,211.02,210.65,210.65,6526.0,204.0636,204.3736,204.0152,204.0152,6526.0
2024-07-22 12:00:00,210.67,210.8,210.25,210.59,9468.0,204.0346,204.1605,203.6278,203.9571,9468.0
2024-07-22 12:10:00,210.67,210.69,210.35,210.47,6498.0,204.0346,204.054,203.7247,203.8409,6498.0
2024-07-22 12:20:00,210.47,210.58,210.04,210.12,5765.0,203.8409,203.9474,203.4244,203.5019,5765.0
2024-07-22 12:30:00,210.06,210.15,209.81,210.09,6156.0,203.4438,203.531,203.2017,203.4729,6156.0
2024-07-22 12:40:00,210.0,210.01,209.71,209.94,5963.0,203.3857,203.3954,203.1048,203.3276,5963.0
2024-07-22 12:50:00,209.97,210.32,209.88,209.96,5401.0,203.3566,203.6956,203.2695,203.3469,5401.0
2024-07-22 13:00:00,210.06,210.25,210.05,210.13,7371.0,203.4438,203.6278,203.4341,203.5116,7371.0
2024-07-22 13:10:00,210.04,210.48,209.9,210.25,9254.0,203.4244,203.8506,203.2888,203.6278,9254.0
2024-07-22 13:20:00,210.27,210.27,209.99,210.08,4317.0,203.6472,203.6472,203.376,203.4632,4317.0
2024-07-22 13:30:00,210.1,210.24,209.72,209.72,5201.0,203.4825,203.6181,203.1145,203.1145,5201.0
2024-07-22 13:40:00,209.8,209.9,209.53,209.56,5346.0,203.192,203.2888,202.9305,202.9595,5346.0
2024-07-22 13:50:00,209.62,209.72,209.52,209.54,6401.0,203.0177,203.1145,202.9208,202.9402,6401.0
2024-07-22 14:00:00,209.52,209.67,209.36,209.58,7143.0,202.9208,203.0661,202.7658,202.9789,7143.0
2024-07-22 14:10:00,209.57,209.6,209.19,209.4,14192.0,202.9692,202.9983,202.6012,202.8046,14192.0
2024-07-22 14:20:00,209.39,209.77,209.27,209.76,12966.0,202.7949,203.1629,202.6787,203.1532,12966.0
2024-07-22 14:30:00,209.67,210.04,209.5,209.93,10077.0,203.0661,203.4244,202.9014,203.3179,10077.0
2024-07-22 14:40:00,209.87,210.26,209.85,209.85,7518.0,203.2598,203.6375,203.2404,203.2404,7518.0
2024-07-22 14:50:00,209.84,210.1,209.81,209.88,12878.0,203.2307,203.4825,203.2017,203.2695,12878.0
2024-07-22 15:00:00,209.83,209.83,209.25,209.75,9930.0,203.221,203.221,202.6593,203.1436,9930.0
2024-07-22 15:10:00,209.73,209.95,209.52,209.54,11638.0,203.1242,203.3373,202.9208,202.9402,11638.0
2024-07-22 15:20:00,209.55,209.79,209.46,209.53,11216.0,202.9499,203.1823,202.8627,202.9305,11216.0
2024-07-22 15:30:00,209.48,209.71,209.14,209.21,21752.0,202.8821,203.1048,202.5528,202.6206,21752.0
2024-07-22 15:40:00,209.15,209.15,208.23,208.29,40779.0,202.5625,202.5625,201.6714,201.7295,40779.0
2024-07-22 15:50:00,208.39,209.52,208.35,209.29,118711.0,201.8264,202.9208,201.7877,202.6981,118711.0
2024-07-23 09:30:00,209.56,210.7,209.43,210.4,28117.0,202.9595,204.0636,202.8336,203.7731,28117.0
2024-07-23 09:40:00,210.43,210.43,209.27,210.27,11007.0,203.8021,203.8021,202.6787,203.6472,11007.0
2024-07-23 09:50:00,210.28,210.61,210.07,210.29,8631.0,203.6569,203.9765,203.4535,203.6666,8631.0
2024-07-23 10:00:00,210.25,211.53,210.2,211.38,10275.0,203.6278,204.8675,203.5794,204.7222,10275.0
2024-07-23 10:10:00,211.37,211.49,211.08,211.37,8477.0,204.7125,204.8288,204.4317,204.7125,8477.0
2024-07-23 10:20:00,211.45,211.62,210.92,211.56,10980.0,204.79,204.9547,204.2767,204.8966,10980.0
2024-07-23 10:30:00,211.59,212.19,211.47,212.05,14058.0,204.9256,205.5067,204.8094,205.3711,14058.0
2024-07-23 10:40:00,211.98,211.98,211.3,211.43,13008.0,205.3033,205.3033,204.6447,204.7706,13008.0
2024-07-23 10:50:00,211.31,211.57,211.22,211.48,14301.0,204.6544,204.9062,204.5673,204.8191,14301.0
2024-07-23 11:00:00,211.37,211.47,210.37,210.62,11094.0,204.7125,204.8094,203.744,203.9862,11094.0
2024-07-23 11:10:00,210.49,210.54,210.0,210.0,4678.0,203.8603,203.9087,203.3857,203.3857,4678.0
2024-07-23 11:20:00,210.09,210.42,210.07,210.42,6063.0,203.4729,203.7925,203.4535,203.7925,6063.0
2024-07-23 11:30:00,210.46,210.47,210.14,210.36,10180.0,203.8312,203.8409,203.5213,203.7343,10180.0
2024-07-23 11:40:00,210.45,210.6,210.3,210.59,2773.0,203.8215,203.9668,203.6762,203.9571,2773.0
2024-07-23 11:50:00,210.53,210.71,210.41,210.59,2474.0,203.899,204.0733,203.7828,203.9571,2474.0
2024-07-23 12:00:00,210.73,210.94,210.73,210.75,3428.0,204.0927,204.2961,204.0927,204.1121,3428.0
2024-07-23 12:10:00,210.77,210.81,210.43,210.59,11943.0,204.1314,204.1702,203.8021,203.9571,11943.0
2024-07-23 12:20:00,210.58,210.59,210.31,210.31,1995.0,203.9474,203.9571,203.6859,203.6859,1995.0
2024-07-23 12:30:00,210.31,210.31,209.69,209.71,2492.0,203.6859,203.6859,203.0855,203.1048,2492.0
2024-07-23 12:40:00,209.77,210.23,209.66,210.05,4086.0,203.1629,203.6084,203.0564,203.4341,4086.0
2024-07-23 12:50:00,210.1,210.14,209.82,209.89,7365.0,203.4825,203.5213,203.2114,203.2792,7365.0
2024-07-23 13:00:00,209.93,210.18,209.74,210.16,8268.0,203.3179,203.56,203.1339,203.5406,8268.0
2024-07-23 13:10:00,210.22,210.37,209.98,209.99,6411.0,203.5988,203.744,203.3663,203.376,6411.0
2024-07-23 13:20:00,209.99,210.18,209.83,209.83,6847.0,203.376,203.56,203.221,203.221,6847.0
2024-07-23 13:30:00,209.92,209.99,209.7,209.84,6252.0,203.3082,203.376,203.0951,203.2307,6252.0
2024-07-23 13:40:00,209.79,209.92,209.63,209.78,6605.0,203.1823,203.3082,203.0273,203.1726,6605.0
2024-07-23 13:50:00,209.82,210.01,209.57,209.57,10455.0,203.2114,203.3954,202.9692,202.9692,10455.0
2024-07-23 14:00:00,209.56,209.7,209.48,209.64,13265.0,202.9595,203.0951,202.8821,203.037,13265.0
2024-07-23 14:10:00,209.63,209.72,209.34,209.52,10581.0,203.0273,203.1145,202.7465,202.9208,10581.0
2024-07-23 14:20:00,209.52,209.57,209.39,209.47,5542.0,202.9208,202.9692,202.7949,202.8724,5542.0
2024-07-23 14:30:00,209.43,209.66,209.43,209.63,6515.0,202.8336,203.0564,202.8336,203.0273,6515.0
2024-07-23 14:40:00,209.71,209.92,209.61,209.77,9820.0,203.1048,203.3082,203.008,203.1629,9820.0
2024-07-23 14:50:00,209.7,209.7,209.34,209.4,9684.0,203.0951,203.0951,202.7465,202.8046,9684.0
2024-07-23 15:00:00,209.37,209.37,208.97,209.05,13219.0,202.7755,202.7755,202.3881,202.4656,13219.0
2024-07-23 15:10:00,209.09,209.47,209.06,209.22,28427.0,202.5044,202.8724,202.4753,202.6303,28427.0
2024-07-23 15:20:00,209.25,209.95,209.19,209.78,6776.0,202.6593,203.3373,202.6012,203.1726,6776.0
2024-07-23 15:30:00,209.78,209.83,209.56,209.81,11590.0,203.1726,203.221,202.9595,203.2017,11590.0
2024-07-23 15:40:00,209.76,209.92,209.53,209.92,14531.0,203.1532,203.3082,202.9305,203.3082,14531.0
2024-07-23 15:50:00,209.97,210.16,209.31,209.5,62019.0,203.3566,203.5406,202.7174,202.9014,62019.0
2024-07-24 09:30:00,210.25,210.35,208.57,209.78,24242.0,203.6278,203.7247,202.0007,203.1726,24242.0
2024-07-24 09:40:00,209.78,210.32,209.22,209.56,29438.0,203.1726,203.6956,202.6303,202.9595,29438.0
2024-07-24 09:50:00,209.59,209.74,208.86,209.67,28200.0,202.9886,203.1339,202.2816,203.0661,28200.0
2024-07-24 10:00:00,209.41,209.8,209.1,209.68,67801.0,202.8143,203.192,202.514,203.0758,67801.0
2024-07-24 10:10:00,209.59,209.78,209.33,209.64,21429.0,202.9886,203.1726,202.7368,203.037,21429.0
2024-07-24 10:20:00,209.6,209.91,209.3,209.54,36381.0,202.9983,203.2985,202.7077,202.9402,36381.0
2024-07-24 10:30:00,209.44,209.61,209.26,209.26,10138.0,202.8433,203.008,202.669,202.669,10138.0
2024-07-24 10:40:00,209.4,209.88,209.26,209.72,12410.0,202.8046,203.2695,202.669,203.1145,12410.0
2024-07-24 10:50:00,209.77,210.02,209.55,209.55,30437.0,203.1629,203.4051,202.9499,202.9499,30437.0
2024-07-24 11:00:00,209.64,209.81,209.36,209.74,96940.0,203.037,203.2017,202.7658,203.1339,96940.0
2024-07-24 11:10:00,209.77,210.12,209.53,209.97,40504.0,203.1629,203.5019,202.9305,203.3566,40504.0
2024-07-24 11:20:00,209.97,210.73,209.87,210.61,13025.0,203.3566,204.0927,203.2598,203.9765,13025.0
2024-07-24 11:30:00,210.72,211.16,210.63,210.7,53833.0,204.083,204.5092,203.9958,204.0636,53833.0
2024-07-24 11:40:00,210.69,211.28,210.65,211.2,20327.0,204.054,204.6254,204.0152,204.5479,20327.0
2024-07-24 11:50:00,211.17,211.32,210.97,211.14,10951.0,204.5188,204.6641,204.3251,204.4898,10951.0
2024-07-24 12:00:00,211.25,211.92,211.22,211.59,17532.0,204.5963,205.2452,204.5673,204.9256,17532.0
2024-07-24 12:10:00,211.7,212.69,211.62,212.37,59779.0,205.0321,205.991,204.9547,205.681,59779.0
2024-07-24 12:20:00,212.42,212.81,212.1,212.1,20477.0,205.7295,206.1072,205.4195,205.4195,20477.0
2024-07-24 12:30:00,212.08,212.39,211.89,212.08,15221.0,205.4002,205.7004,205.2162,205.4002,15221.0
2024-07-24 12:40:00,212.1,212.2,211.79,212.02,9920.0,205.4195,205.5164,205.1193,205.3421,9920.0
2024-07-24 12:50:00,212.03,212.03,211.38,211.7,6647.0,205.3518,205.3518,204.7222,205.0321,6647.0
2024-07-24 13:00:00,211.82,211.95,211.68,211.92,7182.0,205.1484,205.2743,205.0128,205.2452,7182.0
2024-07-24 13:10:00,211.98,212.04,211.72,211.72,4383.0,205.3033,205.3614,205.0515,205.0515,4383.0
2024-07-24 13:20:00,211.78,211.78,211.52,211.53,4826.0,205.1096,205.1096,204.8578,204.8675,4826.0
2024-07-24 13:30:00,211.47,211.53,211.21,211.23,22701.0,204.8094,204.8675,204.5576,204.5769,22701.0
2024-07-24 13:40:00,211.15,211.55,211.07,211.46,10803.0,204.4995,204.8869,204.422,204.7997,10803.0
2024-07-24 13:50:00,211.46,211.7,211.37,211.37,8839.0,204.7997,205.0321,204.7125,204.7125,8839.0
2024-07-24 14:00:00,211.44,211.64,211.32,211.61,12294.0,204.7803,204.974,204.6641,204.945,12294.0
2024-07-24 14:10:00,211.66,211.67,211.11,211.19,15885.0,204.9934,205.0031,204.4607,204.5382,15885.0
2024-07-24 14:20:00,211.19,211.29,210.96,211.12,8465.0,204.5382,204.6351,204.3155,204.4704,8465.0
2024-07-24 14:30:00,211.14,211.27,210.31,210.7,55816.0,204.4898,204.6157,203.6859,204.0636,55816.0
2024-07-24 14:40:00,210.67,210.71,210.3,210.33,8207.0,204.0346,204.0733,203.6762,203.7053,8207.0
2024-07-24 14:50:00,210.33,210.33,209.81,209.84,28200.0,203.7053,203.7053,203.2017,203.2307,28200.0
2024-07-24 15:00:00,209.84,209.85,209.13,209.2,33561.0,203.2307,203.2404,202.5431,202.6109,33561.0
2024-07-24 15:10:00,209.24,209.79,209.21,209.61,24591.0,202.6496,203.1823,202.6206,203.008,24591.0
2024-07-24 15:20:00,209.64,210.03,209.5,209.88,20498.0,203.037,203.4147,202.9014,203.2695,20498.0
2024-07-24 15:30:00,209.96,210.21,209.88,210.11,23338.0,203.3469,203.5891,203.2695,203.4922,23338.0
2024-07-24 15:40:00,210.17,210.42,209.78,209.88,38877.0,203.5503,203.7925,203.1726,203.2695,38877.0
2024-07-24 15:50:00,209.91,210.06,209.18,209.56,131426.0,203.2985,203.4438,202.5915,202.9595,131426.0
2024-07-25 09:30:00,210.54,211.41,209.22,210.59,35078.0,203.9087,204.7513,202.6303,203.9571,35078.0
2024-07-25 09:40:00,211.19,213.61,211.14,213.5,38758.0,204.5382,206.882,204.4898,206.7755,38758.0
2024-07-25 09:50:00,213.46,215.86,213.44,214.65,79325.0,206.7367,209.0611,206.7173,207.8892,79325.0
2024-07-25 10:00:00,214.55,215.19,213.81,214.85,72804.0,207.7924,208.4122,207.0757,208.0829,72804.0
2024-07-25 10:10:00,214.76,215.31,214.12,214.36,89469.0,207.9958,208.5284,207.3759,207.6084,89469.0
2024-07-25 10:20:00,214.27,214.67,213.77,213.96,14564.0,207.5212,207.9086,207.0369,207.221,14564.0
2024-07-25 10:30:00,213.88,214.04,212.9,213.2,30093.0,207.1435,207.2984,206.1943,206.4849,30093.0
2024-07-25 10:40:00,213.07,213.32,212.36,212.74,49242.0,206.359,206.6011,205.6714,206.0394,49242.0
2024-07-25 10:50:00,212.74,212.94,211.83,211.91,42882.0,206.0394,206.2331,205.158,205.2355,42882.0
2024-07-25 11:00:00,211.84,212.57,211.72,212.09,59315.0,205.1677,205.8747,205.0515,205.4099,59315.0
2024-07-25 11:10:00,212.09,213.37,211.79,213.08,34186.0,205.4099,206.6495,205.1193,206.3687,34186.0
2024-07-25 11:20:00,213.11,213.81,212.65,212.69,17483.0,206.3977,207.0757,205.9522,205.991,17483.0
2024-07-25 11:30:00,212.69,212.97,212.44,212.48,9704.0,205.991,206.2621,205.7488,205.7876,9704.0
2024-07-25 11:40:00,212.38,212.8,212.03,212.05,22421.0,205.6907,206.0975,205.3518,205.3711,22421.0
2024-07-25 11:50:00,212.13,212.67,211.91,212.4,21229.0,205.4486,205.9716,205.2355,205.7101,21229.0
2024-07-25 12:00:00,212.39,212.57,212.05,212.05,15860.0,205.7004,205.8747,205.3711,205.3711,15860.0
2024-07-25 12:10:00,212.11,212.39,211.94,212.39,6756.0,205.4292,205.7004,205.2646,205.7004,6756.0
2024-07-25 12:20:00,212.4,212.45,211.88,212.04,22017.0,205.7101,205.7585,205.2065,205.3614,22017.0
2024-07-25 12:30:00,212.1,212.46,212.07,212.19,12030.0,205.4195,205.7682,205.3905,205.5067,12030.0
2024-07-25 12:40:00,212.21,212.28,211.61,211.81,11531.0,205.5261,205.5939,204.945,205.1387,11531.0
2024-07-25 12:50:00,211.83,212.13,211.56,211.56,5642.0,205.158,205.4486,204.8966,204.8966,5642.0
2024-07-25 13:00:00,211.48,211.85,211.41,211.85,8576.0,204.8191,205.1774,204.7513,205.1774,8576.0
2024-07-25 13:10:00,211.73,211.85,211.19,211.28,16086.0,205.0612,205.1774,204.5382,204.6254,16086.0
2024-07-25 13:20:00,211.28,211.29,210.78,210.81,6344.0,204.6254,204.6351,204.1411,204.1702,6344.0
2024-07-25 13:30:00,210.75,210.8,210.26,210.41,15570.0,204.1121,204.1605,203.6375,203.7828,15570.0
2024-07-25 13:40:00,210.45,210.64,210.01,210.02,12058.0,203.8215,204.0055,203.3954,203.4051,12058.0
2024-07-25 13:50:00,209.95,210.42,209.9,210.3,27319.0,203.3373,203.7925,203.2888,203.6762,27319.0
2024-07-25 14:00:00,210.3,210.74,210.17,210.58,13711.0,203.6762,204.1024,203.5503,203.9474,13711.0
2024-07-25 14:10:00,210.61,210.61,209.73,209.84,21104.0,203.9765,203.9765,203.1242,203.2307,21104.0
2024-07-25 14:20:00,209.88,210.39,209.72,209.73,10759.0,203.2695,203.7634,203.1145,203.1242,10759.0
2024-07-25 14:30:00,209.78,209.99,209.56,209.91,9587.0,203.1726,203.376,202.9595,203.2985,9587.0
2024-07-25 14:40:00,209.97,210.1,209.6,209.7,9061.0,203.3566,203.4825,202.9983,203.0951,9061.0
2024-07-25 14:50:00,209.7,209.78,209.4,209.77,12180.0,203.0951,203.1726,202.8046,203.1629,12180.0
2024-07-25 15:00:00,209.82,209.82,209.12,209.21,25059.0,203.2114,203.2114,202.5334,202.6206,25059.0
2024-07-25 15:10:00,209.25,209.81,209.25,209.74,24324.0,202.6593,203.2017,202.6593,203.1339,24324.0
2024-07-25 15:20:00,209.68,210.02,209.48,209.98,22394.0,203.0758,203.4051,202.8821,203.3663,22394.0
2024-07-25 15:30:00,210.0,210.09,209.37,209.46,25608.0,203.3857,203.4729,202.7755,202.8627,25608.0
2024-07-25 15:40:00,209.46,210.09,209.24,210.01,39539.0,202.8627,203.4729,202.6496,203.3954,39539.0
2024-07-25 15:50:00,210.02,210.45,209.83,209.91,103243.0,203.4051,203.8215,203.221,203.2985,103243.0
2024-07-26 09:30:00,210.81,212.75,210.06,211.67,58330.0,204.1702,206.0491,203.4438,205.0031,58330.0
2024-07-26 09:40:00,211.8,212.0,211.33,211.65,46187.0,205.129,205.3227,204.6738,204.9837,46187.0
2024-07-26 09:50:00,212.04,212.06,211.13,211.35,33083.0,205.3614,205.3808,204.4801,204.6932,33083.0
2024-07-26 10:00:00,211.35,213.0,211.35,212.42,14637.0,204.6932,206.2912,204.6932,205.7295,14637.0
2024-07-26 10:10:00,212.31,212.9,211.7,211.7,33990.0,205.6229,206.1943,205.0321,205.0321,33990.0
2024-07-26 10:20:00,211.72,212.57,211.72,212.35,33468.0,205.0515,205.8747,205.0515,205.6617,33468.0
2024-07-26 10:30:00,212.22,212.66,211.59,211.69,19893.0,205.5358,205.9619,204.9256,205.0225,19893.0
2024-07-26 10:40:00,212.0,212.28,211.43,211.82,6079.0,205.3227,205.5939,204.7706,205.1484,6079.0
2024-07-26 10:50:00,211.78,212.0,211.17,211.57,10683.0,205.1096,205.3227,204.5188,204.9062,10683.0
2024-07-26 11:00:00,211.58,211.86,211.15,211.19,5549.0,204.9159,205.1871,204.4995,204.5382,5549.0
2024-07-26 11:10:00,211.07,211.99,211.07,211.79,11347.0,204.422,205.313,204.422,205.1193,11347.0
2024-07-26 11:20:00,211.86,212.57,211.86,212.26,5826.0,205.1871,205.8747,205.1871,205.5745,5826.0
2024-07-26 11:30:00,212.36,212.48,211.92,212.45,9808.0,205.6714,205.7876,205.2452,205.7585,9808.0
2024-07-26 11:40:00,212.39,212.44,211.85,211.99,7615.0,205.7004,205.7488,205.1774,205.313,7615.0
2024-07-26 11:50:00,211.82,212.87,211.82,212.83,3901.0,205.1484,206.1653,205.1484,206.1266,3901.0
2024-07-26 12:00:00,212.83,213.7,212.67,213.7,9317.0,206.1266,206.9692,205.9716,206.9692,9317.0
2024-07-26 12:10:00,213.62,213.75,213.35,213.66,10369.0,206.8917,207.0176,206.6302,206.9304,10369.0
2024-07-26 12:20:00,213.59,213.64,212.68,212.73,16065.0,206.8626,206.911,205.9813,206.0297,16065.0
2024-07-26 12:30:00,212.69,212.88,212.31,212.85,12878.0,205.991,206.175,205.6229,206.1459,12878.0
2024-07-26 12:40:00,212.87,213.14,212.73,212.77,20803.0,206.1653,206.4268,206.0297,206.0684,20803.0
2024-07-26 12:50:00,212.81,213.26,212.71,213.19,9795.0,206.1072,206.543,206.0103,206.4752,9795.0
2024-07-26 13:00:00,213.19,213.35,212.95,213.14,8124.0,206.4752,206.6302,206.2428,206.4268,8124.0
2024-07-26 13:10:00,213.07,213.13,212.85,212.89,2932.0,206.359,206.4171,206.1459,206.1847,2932.0
2024-07-26 13:20:00,212.89,213.32,212.89,213.03,17979.0,206.1847,206.6011,206.1847,206.3203,17979.0
2024-07-26 13:30:00,213.12,213.28,212.52,212.53,15359.0,206.4074,206.5624,205.8263,205.836,15359.0
2024-07-26 13:40:00,212.45,212.83,212.22,212.38,16717.0,205.7585,206.1266,205.5358,205.6907,16717.0
2024-07-26 13:50:00,212.37,212.81,212.37,212.56,14673.0,205.681,206.1072,205.681,205.8651,14673.0
2024-07-26 14:00:00,212.53,212.76,212.23,212.23,15465.0,205.836,206.0588,205.5455,205.5455,15465.0
2024-07-26 14:10:00,212.35,212.61,212.19,212.45,6484.0,205.6617,205.9135,205.5067,205.7585,6484.0
2024-07-26 14:20:00,212.65,212.74,212.41,212.44,6666.0,205.9522,206.0394,205.7198,205.7488,6666.0
2024-07-26 14:30:00,212.53,212.74,212.28,212.68,5454.0,205.836,206.0394,205.5939,205.9813,5454.0
2024-07-26 14:40:00,212.62,212.67,212.36,212.42,8728.0,205.9232,205.9716,205.6714,205.7295,8728.0
2024-07-26 14:50:00,212.43,212.65,212.14,212.6,13484.0,205.7392,205.9522,205.4583,205.9038,13484.0
2024-07-26 15:00:00,212.42,212.72,212.38,212.65,8402.0,205.7295,206.02,205.6907,205.9522,8402.0
2024-07-26 15:10:00,212.71,213.27,212.71,213.27,7597.0,206.0103,206.5527,206.0103,206.5527,7597.0
2024-07-26 15:20:00,213.28,213.55,213.03,213.29,14849.0,206.5624,206.8239,206.3203,206.5721,14849.0
2024-07-26 15:30:00,213.23,213.51,212.82,213.43,28614.0,206.514,206.7851,206.1169,206.7077,28614.0
2024-07-26 15:40:00,213.54,214.06,213.46,214.05,39790.0,206.8142,207.3178,206.7367,207.3081,39790.0
2024-07-26 15:50:00,213.98,214.12,212.95,213.85,149125.0,207.2403,207.3759,206.2428,207.1144,149125.0
2024-07-29 09:30:00,213.72,213.72,211.0,211.75,55046.0,206.9885,206.9885,204.3542,205.0806,55046.0
2024-07-29 09:40:00,211.78,213.28,211.78,212.82,8651.0,205.1096,206.5624,205.1096,206.1169,8651.0
2024-07-29 09:50:00,212.84,213.55,212.68,213.2,20136.0,206.1362,206.8239,205.9813,206.4849,20136.0
2024-07-29 10:00:00,213.2,213.76,212.72,213.67,62201.0,206.4849,207.0273,206.02,206.9401,62201.0
2024-07-29 10:10:00,213.67,213.79,212.06,212.27,39057.0,206.9401,207.0563,205.3808,205.5842,39057.0
2024-07-29 10:20:00,212.15,213.19,212.14,212.43,32187.0,205.468,206.4752,205.4583,205.7392,32187.0
2024-07-29 10:30:00,212.45,212.49,211.98,212.26,18856.0,205.7585,205.7973,205.3033,205.5745,18856.0
2024-07-29 10:40:00,212.35,212.56,212.06,212.3,12788.0,205.6617,205.8651,205.3808,205.6132,12788.0
2024-07-29 10:50:00,212.09,213.29,212.09,213.19,22541.0,205.4099,206.5721,205.4099,206.4752,22541.0
2024-07-29 11:00:00,213.19,213.48,212.89,213.22,14083.0,206.4752,206.7561,206.1847,206.5043,14083.0
2024-07-29 11:10:00,213.21,213.46,213.1,213.44,43334.0,206.4946,206.7367,206.388,206.7173,43334.0
2024-07-29 11:20:00,213.41,213.74,213.33,213.39,18513.0,206.6883,207.0079,206.6108,206.6689,18513.0
2024-07-29 11:30:00,213.38,213.85,213.33,213.4,34806.0,206.6592,207.1144,206.6108,206.6786,34806.0
2024-07-29 11:40:00,213.31,213.4,212.85,213.32,12878.0,206.5914,206.6786,206.1459,206.6011,12878.0
2024-07-29 11:50:00,213.29,213.67,213.28,213.58,13957.0,206.5721,206.9401,206.5624,206.8529,13957.0
2024-07-29 12:00:00,213.64,214.19,213.64,214.19,15429.0,206.911,207.4437,206.911,207.4437,15429.0
2024-07-29 12:10:00,214.19,214.31,213.87,213.87,6925.0,207.4437,207.5599,207.1338,207.1338,6925.0
2024-07-29 12:20:00,214.0,214.09,213.31,213.57,13023.0,207.2597,207.3469,206.5914,206.8432,13023.0
2024-07-29 12:30:00,213.58,213.99,213.57,213.96,5215.0,206.8529,207.25,206.8432,207.221,5215.0
2024-07-29 12:40:00,213.94,214.01,213.61,213.7,5904.0,207.2016,207.2694,206.882,206.9692,5904.0
2024-07-29 12:50:00,213.59,214.0,213.58,213.72,7734.0,206.8626,207.2597,206.8529,206.9885,7734.0
2024-07-29 13:00:00,213.78,213.82,213.33,213.68,12302.0,207.0466,207.0854,206.6108,206.9498,12302.0
2024-07-29 13:10:00,213.73,213.82,213.61,213.63,8162.0,206.9982,207.0854,206.882,206.9014,8162.0
2024-07-29 13:20:00,213.56,213.64,213.41,213.56,7986.0,206.8336,206.911,206.6883,206.8336,7986.0
2024-07-29 13:30:00,213.48,213.48,213.04,213.17,12991.0,206.7561,206.7561,206.3299,206.4558,12991.0
2024-07-29 13:40:00,213.22,213.65,213.21,213.56,8862.0,206.5043,206.9207,206.4946,206.8336,8862.0
2024-07-29 13:50:00,213.56,213.71,213.55,213.7,9994.0,206.8336,206.9788,206.8239,206.9692,9994.0
2024-07-29 14:00:00,213.56,213.73,213.45,213.67,71957.0,206.8336,206.9982,206.727,206.9401,71957.0
2024-07-29 14:10:00,213.7,213.75,213.44,213.62,7084.0,206.9692,207.0176,206.7173,206.8917,7084.0
2024-07-29 14:20:00,213.71,213.84,213.56,213.84,26489.0,206.9788,207.1047,206.8336,207.1047,26489.0
2024-07-29 14:30:00,213.88,213.97,213.76,213.87,9251.0,207.1435,207.2306,207.0273,207.1338,9251.0
2024-07-29 14:40:00,213.94,214.39,213.87,214.24,11659.0,207.2016,207.6374,207.1338,207.4921,11659.0
2024-07-29 14:50:00,214.24,214.3,214.02,214.25,8150.0,207.4921,207.5503,207.2791,207.5018,8150.0
2024-07-29 15:00:00,214.16,214.27,214.06,214.14,10097.0,207.4147,207.5212,207.3178,207.3953,10097.0
2024-07-29 15:10:00,214.14,214.21,213.99,214.19,12631.0,207.3953,207.4631,207.25,207.4437,12631.0
2024-07-29 15:20:00,214.2,214.33,214.04,214.31,16909.0,207.4534,207.5793,207.2984,207.5599,16909.0
2024-07-29 15:30:00,214.38,214.8,214.0,214.71,24006.0,207.6277,208.0345,207.2597,207.9473,24006.0
2024-07-29 15:40:00,214.72,215.2,214.71,215.19,48354.0,207.957,208.4219,207.9473,208.4122,48354.0
2024-07-29 15:50:00,215.21,215.59,214.69,214.88,113140.0,208.4316,208.7996,207.928,208.112,113140.0
2024-07-30 09:30:00,220.0,222.85,219.41,219.9,140093.0,213.0707,215.831,212.4993,212.9739,140093.0
2024-07-30 09:40:00,219.71,220.79,219.03,220.31,28088.0,212.7899,213.8358,212.1313,213.371,28088.0
2024-07-30 09:50:00,220.53,221.99,220.29,221.37,42481.0,213.584,214.998,213.3516,214.3976,42481.0
2024-07-30 10:00:00,221.36,221.36,219.22,219.3,41764.0,214.3879,214.3879,212.3153,212.3928,41764.0
2024-07-30 10:10:00,219.28,220.18,219.09,219.69,15645.0,212.3734,213.2451,212.1894,212.7705,15645.0
2024-07-30 10:20:00,219.44,219.56,218.35,219.07,25012.0,212.5284,212.6446,211.4727,212.17,25012.0
2024-07-30 10:30:00,218.95,219.51,218.56,219.41,54724.0,212.0538,212.5962,211.6761,212.4993,54724.0
2024-07-30 10:40:00,219.35,220.61,219.23,220.47,34750.0,212.4412,213.6615,212.325,213.5259,34750.0
2024-07-30 10:50:00,220.47,221.11,220.04,220.53,38890.0,213.5259,214.1458,213.1095,213.584,38890.0
2024-07-30 11:00:00,220.49,221.11,219.65,219.84,44418.0,213.5453,214.1458,212.7317,212.9158,44418.0
2024-07-30 11:10:00,219.53,219.56,217.61,218.19,46405.0,212.6155,212.6446,210.756,211.3177,46405.0
2024-07-30 11:20:00,218.28,218.65,217.77,217.81,52069.0,211.4049,211.7632,210.911,210.9497,52069.0
2024-07-30 11:30:00,217.93,218.63,217.82,218.63,22044.0,211.0659,211.7439,210.9594,211.7439,22044.0
2024-07-30 11:40:00,218.81,219.76,218.48,219.73,36224.0,211.9182,212.8383,211.5986,212.8092,36224.0
2024-07-30 11:50:00,219.57,219.87,218.89,218.94,27835.0,212.6543,212.9448,211.9957,212.0441,27835.0
2024-07-30 12:00:00,218.97,219.34,218.47,219.19,17037.0,212.0732,212.4315,211.5889,212.2862,17037.0
2024-07-30 12:10:00,219.31,219.31,218.65,219.19,16991.0,212.4025,212.4025,211.7632,212.2862,16991.0
2024-07-30 12:20:00,219.18,219.67,218.89,219.67,16424.0,212.2765,212.7511,211.9957,212.7511,16424.0
2024-07-30 12:30:00,219.62,221.0,219.59,220.43,37390.0,212.7027,214.0392,212.6736,213.4872,37390.0
2024-07-30 12:40:00,220.43,221.17,220.43,221.02,24183.0,213.4872,214.2039,213.4872,214.0586,24183.0
2024-07-30 12:50:00,221.02,221.16,220.33,220.33,13640.0,214.0586,214.1942,213.3903,213.3903,13640.0
2024-07-30 13:00:00,220.29,220.85,220.26,220.85,13697.0,213.3516,213.8939,213.3225,213.8939,13697.0
2024-07-30 13:10:00,220.87,220.91,220.25,220.42,12775.0,213.9133,213.9521,213.3128,213.4775,12775.0
2024-07-30 13:20:00,220.53,221.07,220.41,220.59,10938.0,213.584,214.107,213.4678,213.6421,10938.0
2024-07-30 13:30:00,220.39,220.58,219.82,220.3,21605.0,213.4484,213.6325,212.8964,213.3613,21605.0
2024-07-30 13:40:00,220.3,220.3,219.72,219.86,3942.0,213.3613,213.3613,212.7995,212.9351,3942.0
2024-07-30 13:50:00,219.91,220.72,219.9,220.63,11007.0,212.9836,213.768,212.9739,213.6809,11007.0
2024-07-30 14:00:00,220.74,220.9,220.61,220.69,7597.0,213.7874,213.9424,213.6615,213.739,7597.0
2024-07-30 14:10:00,220.68,221.28,220.68,221.12,20556.0,213.7293,214.3104,213.7293,214.1554,20556.0
2024-07-30 14:20:00,221.04,221.11,220.38,220.39,16550.0,214.078,214.1458,213.4388,213.4484,16550.0
2024-07-30 14:30:00,220.37,220.98,220.22,220.67,26415.0,213.4291,214.0199,213.2838,213.7196,26415.0
2024-07-30 14:40:00,220.72,220.78,220.12,220.32,12967.0,213.768,213.8262,213.1869,213.3806,12967.0
2024-07-30 14:50:00,220.31,220.57,220.24,220.47,15745.0,213.371,213.6228,213.3032,213.5259,15745.0
2024-07-30 15:00:00,220.41,220.99,220.32,220.73,57540.0,213.4678,214.0295,213.3806,213.7777,57540.0
2024-07-30 15:10:00,220.75,221.33,220.75,220.87,21656.0,213.7971,214.3588,213.7971,213.9133,21656.0
2024-07-30 15:20:00,220.9,221.4,220.74,221.4,55446.0,213.9424,214.4266,213.7874,214.4266,55446.0
2024-07-30 15:30:00,221.35,222.54,221.24,222.46,34341.0,214.3782,215.5307,214.2717,215.4532,34341.0
2024-07-30 15:40:00,222.55,222.96,222.43,222.77,45451.0,215.5404,215.9375,215.4242,215.7535,45451.0
2024-07-30 15:50:00,222.76,223.46,222.47,222.89,165452.0,215.7438,216.4217,215.4629,215.8697,165452.0
2024-07-31 09:30:00,221.5,221.9,219.63,219.92,121893.0,214.5235,214.9109,212.7124,212.9932,121893.0
2024-07-31 09:40:00,220.09,222.33,219.55,221.65,40008.0,213.1579,215.3273,212.6349,214.6688,40008.0
2024-07-31 09:50:00,221.62,221.8,218.73,220.67,39543.0,214.6397,214.814,211.8407,213.7196,39543.0
2024-07-31 10:00:00,220.72,221.15,220.03,220.27,46398.0,213.768,214.1845,213.0998,213.3322,46398.0
2024-07-31 10:10:00,220.03,221.19,219.77,220.59,35963.0,213.0998,214.2232,212.848,213.6421,35963.0
2024-07-31 10:20:00,220.53,220.98,220.03,220.73,33116.0,213.584,214.0199,213.0998,213.7777,33116.0
2024-07-31 10:30:00,220.79,221.27,220.05,220.46,35368.0,213.8358,214.3007,213.1191,213.5162,35368.0
2024-07-31 10:40:00,220.46,220.79,220.08,220.29,31702.0,213.5162,213.8358,213.1482,213.3516,31702.0
2024-07-31 10:50:00,220.29,220.48,219.9,219.99,25120.0,213.3516,213.5356,212.9739,213.061,25120.0
2024-07-31 11:00:00,220.08,220.11,218.97,219.46,39622.0,213.1482,213.1773,212.0732,212.5477,39622.0
2024-07-31 11:10:00,219.46,219.54,218.99,219.15,33525.0,212.5477,212.6252,212.0925,212.2475,33525.0
2024-07-31 11:20:00,219.25,219.75,218.0,219.75,106766.0,212.3443,212.8286,211.1337,212.8286,106766.0
2024-07-31 11:30:00,219.65,220.21,219.5,220.21,31283.0,212.7317,213.2741,212.5865,213.2741,31283.0
2024-07-31 11:40:00,220.21,220.53,219.82,219.86,19095.0,213.2741,213.584,212.8964,212.9351,19095.0
2024-07-31 11:50:00,219.74,220.31,219.59,219.9,16827.0,212.8189,213.371,212.6736,212.9739,16827.0
2024-07-31 12:00:00,219.9,220.66,219.68,220.62,18583.0,212.9739,213.7099,212.7608,213.6712,18583.0
2024-07-31 12:10:00,220.64,220.77,220.0,220.09,24077.0,213.6906,213.8165,213.0707,213.1579,24077.0
2024-07-31 12:20:00,220.15,221.16,220.1,220.66,41022.0,213.216,214.1942,213.1676,213.7099,41022.0
2024-07-31 12:30:00,220.7,221.24,220.26,221.12,72992.0,213.7487,214.2717,213.3225,214.1554,72992.0
2024-07-31 12:40:00,221.01,222.29,220.88,221.45,33000.0,214.0489,215.2886,213.923,214.4751,33000.0
2024-07-31 12:50:00,221.45,221.65,220.98,221.65,23292.0,214.4751,214.6688,214.0199,214.6688,23292.0
2024-07-31 13:00:00,221.59,221.94,221.39,221.73,17312.0,214.6106,214.9496,214.4169,214.7462,17312.0
2024-07-31 13:10:00,221.69,221.74,221.0,221.0,25761.0,214.7075,214.7559,214.0392,214.0392,25761.0
2024-07-31 13:20:00,221.13,221.35,220.68,220.92,24754.0,214.1651,214.3782,213.7293,213.9617,24754.0
2024-07-31 13:30:00,220.91,220.99,220.62,220.75,21165.0,213.9521,214.0295,213.6712,213.7971,21165.0
2024-07-31 13:40:00,220.67,221.38,220.67,220.76,20509.0,213.7196,214.4073,213.7196,213.8068,20509.0
2024-07-31 13:50:00,220.72,221.93,220.72,221.08,28262.0,213.768,214.9399,213.768,214.1167,28262.0
2024-07-31 14:00:00,221.41,221.88,220.63,221.47,22411.0,214.4363,214.8915,213.6809,214.4944,22411.0
2024-07-31 14:10:00,221.68,221.88,221.4,221.41,15252.0,214.6978,214.8915,214.4266,214.4363,15252.0
2024-07-31 14:20:00,221.44,221.61,221.1,221.15,15705.0,214.4654,214.63,214.1361,214.1845,15705.0
2024-07-31 14:30:00,221.15,221.81,220.93,221.21,28257.0,214.1845,214.8237,213.9714,214.2426,28257.0
2024-07-31 14:40:00,221.24,221.94,221.07,221.94,31054.0,214.2717,214.9496,214.107,214.9496,31054.0
2024-07-31 14:50:00,221.94,222.11,221.26,221.84,24267.0,214.9496,215.1143,214.291,214.8528,24267.0
2024-07-31 15:00:00,221.8,222.08,220.92,221.07,26096.0,214.814,215.0852,213.9617,214.107,26096.0
2024-07-31 15:10:00,221.06,221.11,220.06,220.31,50013.0,214.0973,214.1458,213.1288,213.371,50013.0
2024-07-31 15:20:00,220.43,220.45,219.95,220.09,30953.0,213.4872,213.5065,213.0223,213.1579,30953.0
2024-07-31 15:30:00,220.03,220.5,219.71,220.2,45996.0,213.0998,213.555,212.7899,213.2644,45996.0
2024-07-31 15:40:00,220.22,220.6,219.36,220.34,118844.0,213.2838,213.6518,212.4509,213.4,118844.0
2024-07-31 15:50:00,220.27,220.88,219.61,220.28,179236.0,213.3322,213.923,212.693,213.3419,179236.0
2024-08-01 09:30:00,222.8,223.58,222.01,223.52,40383.0,215.7825,216.538,215.0174,216.4799,40383.0
2024-08-01 09:40:00,223.17,223.73,222.4,223.7,20436.0,216.1409,216.6832,215.3951,216.6542,20436.0
2024-08-01 09:50:00,223.46,224.52,223.38,223.57,34447.0,216.4217,217.4484,216.3443,216.5283,34447.0
2024-08-01 10:00:00,223.55,224.81,223.55,224.12,55747.0,216.5089,217.7292,216.5089,217.061,55747.0
2024-08-01 10:10:00,224.11,224.2,223.58,223.73,28899.0,217.0513,217.1384,216.538,216.6832,28899.0
2024-08-01 10:20:00,223.77,224.75,223.74,224.46,29283.0,216.722,217.6711,216.6929,217.3902,29283.0
2024-08-01 10:30:00,224.72,224.72,224.25,224.66,39200.0,217.6421,217.6421,217.1869,217.5839,39200.0
2024-08-01 10:40:00,224.61,225.67,224.6,225.27,95919.0,217.5355,218.5621,217.5258,218.1747,95919.0
2024-08-01 10:50:00,225.27,225.63,224.74,225.63,36893.0,218.1747,218.5234,217.6614,218.5234,36893.0
2024-08-01 11:00:00,225.67,226.22,225.55,226.22,40549.0,218.5621,219.0948,218.4459,219.0948,40549.0
2024-08-01 11:10:00,226.14,226.36,225.9,226.32,55888.0,219.0173,219.2304,218.7849,219.1917,55888.0
2024-08-01 11:20:00,226.3,226.5,226.03,226.12,59588.0,219.1723,219.366,218.9108,218.998,59588.0
2024-08-01 11:30:00,226.09,226.7,225.69,225.89,47793.0,218.9689,219.5597,218.5815,218.7752,47793.0
2024-08-01 11:40:00,225.9,226.59,225.68,226.43,23082.0,218.7849,219.4532,218.5718,219.2982,23082.0
2024-08-01 11:50:00,226.38,227.82,226.37,227.82,22902.0,219.2498,220.6444,219.2401,220.6444,22902.0
2024-08-01 12:00:00,227.77,228.07,227.5,228.07,52502.0,220.596,220.8865,220.3345,220.8865,52502.0
2024-08-01 12:10:00,228.06,228.55,227.49,228.28,50729.0,220.8769,221.3514,220.3248,221.0899,50729.0
2024-08-01 12:20:00,228.43,228.46,227.92,228.29,26293.0,221.2352,221.2643,220.7413,221.0996,26293.0
2024-08-01 12:30:00,228.28,228.37,227.96,228.18,21734.0,221.0899,221.1771,220.78,220.9931,21734.0
2024-08-01 12:40:00,228.18,228.39,227.94,228.07,32641.0,220.9931,221.1965,220.7606,220.8865,32641.0
2024-08-01 12:50:00,228.08,228.25,227.94,228.1,21670.0,220.8962,221.0609,220.7606,220.9156,21670.0
2024-08-01 13:00:00,228.17,229.06,228.17,228.59,32328.0,220.9834,221.8454,220.9834,221.3902,32328.0
2024-08-01 13:10:00,228.63,229.22,228.59,228.63,38831.0,221.4289,222.0003,221.3902,221.4289,38831.0
2024-08-01 13:20:00,228.57,228.78,228.27,228.34,17411.0,221.3708,221.5742,221.0802,221.148,17411.0
2024-08-01 13:30:00,228.41,229.13,228.3,229.04,36091.0,221.2158,221.9132,221.1093,221.826,36091.0
2024-08-01 13:40:00,229.04,229.04,227.58,227.65,46543.0,221.826,221.826,220.412,220.4798,46543.0
2024-08-01 13:50:00,227.63,228.17,227.23,228.06,55888.0,220.4604,220.9834,220.073,220.8769,55888.0
2024-08-01 14:00:00,228.04,228.2,227.64,227.82,21572.0,220.8575,221.0124,220.4701,220.6444,21572.0
2024-08-01 14:10:00,227.74,228.0,226.99,227.01,46507.0,220.5669,220.8187,219.8406,219.8599,46507.0
2024-08-01 14:20:00,227.01,228.04,227.01,227.5,31291.0,219.8599,220.8575,219.8599,220.3345,31291.0
2024-08-01 14:30:00,227.52,227.52,226.73,226.88,32125.0,220.3539,220.3539,219.5887,219.734,32125.0
2024-08-01 14:40:00,226.77,226.81,225.78,226.02,57220.0,219.6275,219.6662,218.6687,218.9011,57220.0
2024-08-01 14:50:00,226.0,226.89,225.87,226.72,64937.0,218.8817,219.7437,218.7558,219.5791,64937.0
2024-08-01 15:00:00,226.74,226.95,226.58,226.81,16111.0,219.5984,219.8018,219.4435,219.6662,16111.0
2024-08-01 15:10:00,226.77,226.85,226.51,226.64,18965.0,219.6275,219.705,219.3757,219.5016,18965.0
2024-08-01 15:20:00,226.68,227.05,226.32,226.96,28324.0,219.5403,219.8987,219.1917,219.8115,28324.0
2024-08-01 15:30:00,226.97,227.81,226.96,227.75,31666.0,219.8212,220.6347,219.8115,220.5766,31666.0
2024-08-01 15:40:00,227.81,228.22,227.7,228.16,37524.0,220.6347,221.0318,220.5282,220.9737,37524.0
2024-08-01 15:50:00,228.23,228.73,227.37,227.91,208734.0,221.0415,221.5258,220.2086,220.7316,208734.0
2024-08-02 09:30:00,230.0,235.32,228.78,232.45,246622.0,222.7558,227.9082,221.5742,225.1286,246622.0
2024-08-02 09:40:00,232.42,233.76,231.99,233.07,75492.0,225.0995,226.3973,224.6831,225.7291,75492.0
2024-08-02 09:50:00,233.5,234.69,233.04,234.05,75695.0,226.1455,227.298,225.7,226.6782,75695.0
2024-08-02 10:00:00,234.0,235.94,233.84,235.46,144336.0,226.6298,228.5087,226.4748,228.0438,144336.0
2024-08-02 10:10:00,235.46,236.0,234.63,234.87,312774.0,228.0438,228.5668,227.2399,227.4724,312774.0
2024-08-02 10:20:00,234.94,235.03,232.7,232.99,216130.0,227.5402,227.6273,225.3707,225.6516,216130.0
2024-08-02 10:30:00,232.99,233.68,232.85,233.37,132912.0,225.6516,226.3198,225.516,226.0196,132912.0
2024-08-02 10:40:00,233.23,234.17,232.94,234.17,54531.0,225.884,226.7944,225.6032,226.7944,54531.0
2024-08-02 10:50:00,234.19,234.7,233.87,234.04,57498.0,226.8138,227.3077,226.5039,226.6685,57498.0
2024-08-02 11:00:00,234.1,234.17,233.3,233.96,85488.0,226.7266,226.7944,225.9518,226.591,85488.0
2024-08-02 11:10:00,234.03,234.67,233.67,234.59,40276.0,226.6588,227.2787,226.3102,227.2012,40276.0
2024-08-02 11:20:00,234.62,234.85,233.44,233.62,57014.0,227.2302,227.453,226.0874,226.2617,57014.0
2024-08-02 11:30:00,233.62,233.62,232.93,233.08,57636.0,226.2617,226.2617,225.5935,225.7387,57636.0
2024-08-02 11:40:00,232.99,233.49,232.91,233.14,82942.0,225.6516,226.1358,225.5741,225.7969,82942.0
2024-08-02 11:50:00,233.19,233.46,232.82,233.35,91908.0,225.8453,226.1068,225.4869,226.0002,91908.0
2024-08-02 12:00:00,233.35,234.58,233.13,233.87,55411.0,226.0002,227.1915,225.7872,226.5039,55411.0
2024-08-02 12:10:00,234.01,234.58,233.74,234.36,42334.0,226.6395,227.1915,226.378,226.9784,42334.0
2024-08-02 12:20:00,234.45,234.55,234.03,234.12,30208.0,227.0656,227.1624,226.6588,226.746,30208.0
2024-08-02 12:30:00,234.1,234.81,233.92,234.31,51130.0,226.7266,227.4143,226.5523,226.93,51130.0
2024-08-02 12:40:00,234.29,234.43,233.84,234.3,18114.0,226.9106,227.0462,226.4748,226.9203,18114.0
2024-08-02 12:50:00,234.29,234.33,233.28,233.3,24221.0,226.9106,226.9494,225.9324,225.9518,24221.0
2024-08-02 13:00:00,233.13,233.31,232.43,232.55,45770.0,225.7872,225.9615,225.1092,225.2254,45770.0
2024-08-02 13:10:00,232.47,232.76,231.87,232.08,119188.0,225.148,225.4288,224.5669,224.7702,119188.0
2024-08-02 13:20:00,232.02,232.84,231.9,232.52,31113.0,224.7121,225.5063,224.5959,225.1964,31113.0
2024-08-02 13:30:00,232.47,232.79,232.24,232.46,20103.0,225.148,225.4579,224.9252,225.1383,20103.0
2024-08-02 13:40:00,232.55,232.62,231.95,232.23,44131.0,225.2254,225.2932,224.6443,224.9155,44131.0
2024-08-02 13:50:00,232.27,232.35,231.72,232.17,40724.0,224.9543,225.0317,224.4216,224.8574,40724.0
2024-08-02 14:00:00,232.09,232.44,231.89,232.21,46046.0,224.7799,225.1189,224.5862,224.8961,46046.0
2024-08-02 14:10:00,232.28,232.79,231.9,232.79,122227.0,224.9639,225.4579,224.5959,225.4579,122227.0
2024-08-02 14:20:00,232.7,233.42,232.41,233.24,19512.0,225.3707,226.068,225.0898,225.8937,19512.0
2024-08-02 14:30:00,233.24,233.34,232.56,232.56,14526.0,225.8937,225.9906,225.2351,225.2351,14526.0
2024-08-02 14:40:00,232.56,233.02,232.56,232.9,21750.0,225.2351,225.6806,225.2351,225.5644,21750.0
2024-08-02 14:50:00,232.91,233.63,232.68,233.52,17321.0,225.5741,226.2714,225.3513,226.1649,17321.0
2024-08-02 15:00:00,233.55,234.09,233.42,234.07,25808.0,226.1939,226.7169,226.068,226.6976,25808.0
2024-08-02 15:10:00,234.03,234.35,233.91,234.35,37049.0,226.6588,226.9687,226.5426,226.9687,37049.0
2024-08-02 15:20:00,234.24,234.54,233.85,234.33,33391.0,226.8622,227.1528,226.4845,226.9494,33391.0
2024-08-02 15:30:00,234.33,234.64,233.92,233.93,50982.0,226.9494,227.2496,226.5523,226.562,50982.0
2024-08-02 15:40:00,233.9,234.19,233.71,234.1,45978.0,226.5329,226.8138,226.3489,226.7266,45978.0
2024-08-02 15:50:00,234.12,235.07,234.08,234.74,267151.0,226.746,227.6661,226.7072,227.3465,267151.0
2024-08-05 09:30:00,231.88,235.0,231.23,232.9,189274.0,224.5765,227.5983,223.947,225.5644,189274.0
2024-08-05 09:40:00,232.6,233.32,232.5,233.28,178486.0,225.2739,225.9712,225.177,225.9324,178486.0
2024-08-05 09:50:00,233.24,234.83,233.24,233.79,61020.0,225.8937,227.4336,225.8937,226.4264,61020.0
2024-08-05 10:00:00,233.49,234.97,232.65,232.71,112529.0,226.1358,227.5692,225.3223,225.3804,112529.0
2024-08-05 10:10:00,232.65,233.43,232.14,232.65,90019.0,225.3223,226.0777,224.8284,225.3223,90019.0
2024-08-05 10:20:00,232.6,233.19,232.44,232.59,123060.0,225.2739,225.8453,225.1189,225.2642,123060.0
2024-08-05 10:30:00,232.61,233.44,232.55,233.04,53686.0,225.2835,226.0874,225.2254,225.7,53686.0
2024-08-05 10:40:00,233.0,233.97,232.84,233.28,43632.0,225.6613,226.6007,225.5063,225.9324,43632.0
2024-08-05 10:50:00,233.13,234.37,233.11,234.1,52814.0,225.7872,226.9881,225.7678,226.7266,52814.0
2024-08-05 11:00:00,234.1,235.51,233.9,235.35,73042.0,226.7266,228.0922,226.5329,227.9372,73042.0
2024-08-05 11:10:00,235.24,235.25,234.08,234.71,54634.0,227.8307,227.8404,226.7072,227.3174,54634.0
2024-08-05 11:20:00,234.76,235.88,234.66,235.52,20777.0,227.3658,228.4506,227.269,228.1019,20777.0
2024-08-05 11:30:00,235.61,236.13,235.37,235.75,41186.0,228.1891,228.6927,227.9566,228.3246,41186.0
2024-08-05 11:40:00,235.68,235.82,234.44,234.52,50081.0,228.2569,228.3924,227.0559,227.1334,50081.0
2024-08-05 11:50:00,234.5,234.55,232.55,232.96,75873.0,227.114,227.1624,225.2254,225.6225,75873.0
2024-08-05 12:00:00,232.99,233.24,232.55,233.07,46944.0,225.6516,225.8937,225.2254,225.7291,46944.0
2024-08-05 12:10:00,233.08,233.08,232.43,232.88,63021.0,225.7387,225.7387,225.1092,225.545,63021.0
2024-08-05 12:20:00,232.88,233.17,231.03,231.17,25327.0,225.545,225.8259,223.7533,223.8889,25327.0
2024-08-05 12:30:00,231.13,231.43,230.78,230.94,19058.0,223.8502,224.1407,223.5112,223.6661,19058.0
2024-08-05 12:40:00,230.89,230.97,229.48,229.76,45479.0,223.6177,223.6952,222.2521,222.5233,45479.0
2024-08-05 12:50:00,229.77,230.45,229.57,230.14,21444.0,222.533,223.1916,222.3393,222.8913,21444.0
2024-08-05 13:00:00,230.06,230.23,229.7,230.08,13878.0,222.8139,222.9785,222.4652,222.8332,13878.0
2024-08-05 13:10:00,230.11,230.12,229.12,229.9,27691.0,222.8623,222.872,221.9035,222.6589,27691.0
2024-08-05 13:20:00,229.93,230.17,229.65,229.76,28944.0,222.688,222.9204,222.4168,222.5233,28944.0
2024-08-05 13:30:00,229.75,229.83,229.07,229.31,26472.0,222.5136,222.5911,221.855,222.0875,26472.0
2024-08-05 13:40:00,229.22,229.34,228.52,228.52,14015.0,222.0003,222.1165,221.3224,221.3224,14015.0
2024-08-05 13:50:00,228.5,228.98,228.26,228.3,20123.0,221.303,221.7679,221.0706,221.1093,20123.0
2024-08-05 14:00:00,228.33,228.72,228.05,228.63,38313.0,221.1384,221.5161,220.8672,221.4289,38313.0
2024-08-05 14:10:00,228.71,229.59,228.54,229.32,14160.0,221.5064,222.3587,221.3417,222.0972,14160.0
2024-08-05 14:20:00,229.27,229.64,228.95,229.31,14481.0,222.0487,222.4071,221.7388,222.0875,14481.0
2024-08-05 14:30:00,229.37,229.38,228.43,228.75,27189.0,222.1456,222.1553,221.2352,221.5451,27189.0
2024-08-05 14:40:00,228.69,229.27,228.69,229.06,20425.0,221.487,222.0487,221.487,221.8454,20425.0
2024-08-05 14:50:00,228.97,229.23,228.73,228.81,17439.0,221.7582,222.01,221.5258,221.6032,17439.0
2024-08-05 15:00:00,228.79,229.21,228.64,228.68,37164.0,221.5839,221.9906,221.4386,221.4773,37164.0
2024-08-05 15:10:00,228.67,229.07,228.58,228.93,61575.0,221.4676,221.855,221.3805,221.7195,61575.0
2024-08-05 15:20:00,228.94,228.99,228.75,228.84,42024.0,221.7291,221.7776,221.5451,221.6323,42024.0
2024-08-05 15:30:00,228.81,228.94,228.73,228.81,81323.0,221.6032,221.7291,221.5258,221.6032,81323.0
2024-08-05 15:40:00,228.8,228.98,228.73,228.78,116586.0,221.5936,221.7679,221.5258,221.5742,116586.0
2024-08-05 15:50:00,228.78,228.89,226.01,226.21,357936.0,221.5742,221.6807,218.8914,219.0851,357936.0
2024-08-06 09:30:00,225.02,227.61,224.31,227.28,63825.0,217.9326,220.441,217.245,220.1214,63825.0
2024-08-06 09:40:00,227.28,228.08,227.09,227.89,29741.0,220.1214,220.8962,219.9374,220.7122,29741.0
2024-08-06 09:50:00,227.82,228.63,227.76,228.53,26733.0,220.6444,221.4289,220.5863,221.3321,26733.0
2024-08-06 10:00:00,228.42,229.14,228.24,228.87,20930.0,221.2255,221.9228,221.0512,221.6613,20930.0
2024-08-06 10:10:00,229.08,229.41,228.74,228.78,22496.0,221.8647,222.1843,221.5354,221.5742,22496.0
2024-08-06 10:20:00,228.92,229.68,228.74,229.31,52384.0,221.7098,222.4458,221.5354,222.0875,52384.0
2024-08-06 10:30:00,229.35,229.52,229.0,229.34,30285.0,222.1262,222.2909,221.7873,222.1165,30285.0
2024-08-06 10:40:00,229.29,229.49,228.99,229.06,78997.0,222.0681,222.2618,221.7776,221.8454,78997.0
2024-08-06 10:50:00,229.06,229.73,228.87,229.68,75138.0,221.8454,222.4943,221.6613,222.4458,75138.0
2024-08-06 11:00:00,229.71,230.0,229.33,229.64,32795.0,222.4749,222.7558,222.1069,222.4071,32795.0
2024-08-06 11:10:00,229.64,229.7,229.08,229.18,53451.0,222.4071,222.4652,221.8647,221.9616,53451.0
2024-08-06 11:20:00,229.17,229.62,228.79,229.36,66032.0,221.9519,222.3877,221.5839,222.1359,66032.0
2024-08-06 11:30:00,229.33,230.14,229.29,230.05,39230.0,222.1069,222.8913,222.0681,222.8042,39230.0
2024-08-06 11:40:00,230.02,230.22,229.01,229.34,27509.0,222.7751,222.9688,221.7969,222.1165,27509.0
2024-08-06 11:50:00,229.31,230.0,229.15,229.96,11848.0,222.0875,222.7558,221.9325,222.717,11848.0
2024-08-06 12:00:00,229.96,230.51,229.91,230.09,15771.0,222.717,223.2497,222.6686,222.8429,15771.0
2024-08-06 12:10:00,229.98,230.25,229.74,230.08,20148.0,222.7364,222.9979,222.5039,222.8332,20148.0
2024-08-06 12:20:00,230.04,230.06,229.74,229.83,21605.0,222.7945,222.8139,222.5039,222.5911,21605.0
2024-08-06 12:30:00,229.83,229.83,229.3,229.68,28185.0,222.5911,222.5911,222.0778,222.4458,28185.0
2024-08-06 12:40:00,229.68,229.99,229.62,229.9,11110.0,222.4458,222.7461,222.3877,222.6589,11110.0
2024-08-06 12:50:00,230.0,230.65,229.78,229.84,27204.0,222.7558,223.3853,222.5427,222.6008,27204.0
2024-08-06 13:00:00,229.86,230.13,229.69,229.97,14163.0,222.6202,222.8817,222.4555,222.7267,14163.0
2024-08-06 13:10:00,229.97,230.61,229.93,230.13,8471.0,222.7267,223.3465,222.688,222.8817,8471.0
2024-08-06 13:20:00,230.14,230.35,229.91,230.12,11638.0,222.8913,223.0947,222.6686,222.872,11638.0
2024-08-06 13:30:00,230.19,230.19,229.84,229.96,27890.0,222.9398,222.9398,222.6008,222.717,27890.0
2024-08-06 13:40:00,229.88,229.96,229.4,229.54,33103.0,222.6395,222.717,222.1747,222.3102,33103.0
2024-08-06 13:50:00,229.55,229.64,229.4,229.44,21364.0,222.3199,222.4071,222.1747,222.2134,21364.0
2024-08-06 14:00:00,229.44,229.55,229.14,229.4,27404.0,222.2134,222.3199,221.9228,222.1747,27404.0
2024-08-06 14:10:00,229.41,229.95,229.24,229.79,35683.0,222.1843,222.7073,222.0197,222.5524,35683.0
2024-08-06 14:20:00,229.83,230.19,229.74,229.84,23696.0,222.5911,222.9398,222.5039,222.6008,23696.0
2024-08-06 14:30:00,229.84,230.06,229.68,230.06,23795.0,222.6008,222.8139,222.4458,222.8139,23795.0
2024-08-06 14:40:00,230.02,230.16,229.87,230.04,41437.0,222.7751,222.9107,222.6298,222.7945,41437.0
2024-08-06 14:50:00,230.06,230.06,229.45,229.48,21380.0,222.8139,222.8139,222.2231,222.2521,21380.0
2024-08-06 15:00:00,229.44,229.57,228.95,229.42,25166.0,222.2134,222.3393,221.7388,222.194,25166.0
2024-08-06 15:10:00,229.42,229.73,228.99,229.13,75033.0,222.194,222.4943,221.7776,221.9132,75033.0
2024-08-06 15:20:00,229.17,229.62,229.07,229.09,69896.0,221.9519,222.3877,221.855,221.8744,69896.0
2024-08-06 15:30:00,229.08,229.41,228.95,229.28,79024.0,221.8647,222.1843,221.7388,222.0584,79024.0
2024-08-06 15:40:00,229.26,229.43,228.32,228.48,62256.0,222.0391,222.2037,221.1287,221.2836,62256.0
2024-08-06 15:50:00,228.57,228.87,227.5,228.01,227062.0,221.3708,221.6613,220.3345,220.8284,227062.0
2024-08-07 09:30:00,228.41,228.5,225.05,227.86,80878.0,221.2158,221.303,217.9617,220.6832,80878.0
2024-08-07 09:40:00,227.84,228.53,227.64,227.95,18393.0,220.6638,221.3321,220.4701,220.7703,18393.0
2024-08-07 09:50:00,227.94,228.64,227.84,228.62,32441.0,220.7606,221.4386,220.6638,221.4192,32441.0
2024-08-07 10:00:00,228.68,229.23,228.44,228.44,38227.0,221.4773,222.01,221.2449,221.2449,38227.0
2024-08-07 10:10:00,228.47,229.4,228.33,229.23,30446.0,221.2739,222.1747,221.1384,222.01,30446.0
2024-08-07 10:20:00,229.21,229.33,228.72,228.83,18930.0,221.9906,222.1069,221.5161,221.6226,18930.0
2024-08-07 10:30:00,228.79,229.3,228.38,229.18,18737.0,221.5839,222.0778,221.1868,221.9616,18737.0
2024-08-07 10:40:00,229.22,229.61,229.02,229.42,13507.0,222.0003,222.378,221.8066,222.194,13507.0
2024-08-07 10:50:00,229.48,229.77,229.07,229.76,18400.0,222.2521,222.533,221.855,222.5233,18400.0
2024-08-07 11:00:00,229.64,229.76,229.24,229.26,20235.0,222.4071,222.5233,222.0197,222.0391,20235.0
2024-08-07 11:10:00,229.39,229.47,228.63,228.96,23889.0,222.165,222.2424,221.4289,221.7485,23889.0
2024-08-07 11:20:00,228.88,229.41,228.88,229.38,10101.0,221.671,222.1843,221.671,222.1553,10101.0
2024-08-07 11:30:00,229.31,229.61,229.26,229.45,16367.0,222.0875,222.378,222.0391,222.2231,16367.0
2024-08-07 11:40:00,229.35,229.63,228.9,229.18,29749.0,222.1262,222.3974,221.6904,221.9616,29749.0
2024-08-07 11:50:00,229.13,229.19,228.75,228.85,99865.0,221.9132,221.9713,221.5451,221.642,99865.0
2024-08-07 12:00:00,228.85,228.91,228.36,228.55,17326.0,221.642,221.7001,221.1674,221.3514,17326.0
2024-08-07 12:10:00,228.55,228.81,228.41,228.76,14880.0,221.3514,221.6032,221.2158,221.5548,14880.0
2024-08-07 12:20:00,228.7,228.77,228.32,228.61,13293.0,221.4967,221.5645,221.1287,221.4095,13293.0
2024-08-07 12:30:00,228.58,228.7,228.29,228.3,6394.0,221.3805,221.4967,221.0996,221.1093,6394.0
2024-08-07 12:40:00,228.42,228.63,228.13,228.14,7614.0,221.2255,221.4289,220.9447,220.9543,7614.0
2024-08-07 12:50:00,228.14,228.2,227.67,227.69,15552.0,220.9543,221.0124,220.4991,220.5185,15552.0
2024-08-07 13:00:00,227.74,227.82,227.59,227.67,99935.0,220.5669,220.6444,220.4217,220.4991,99935.0
2024-08-07 13:10:00,227.67,227.83,227.52,227.77,60163.0,220.4991,220.6541,220.3539,220.596,60163.0
2024-08-07 13:20:00,227.79,228.64,227.72,228.28,22693.0,220.6154,221.4386,220.5476,221.0899,22693.0
2024-08-07 13:30:00,228.36,228.91,228.36,228.73,13237.0,221.1674,221.7001,221.1674,221.5258,13237.0
2024-08-07 13:40:00,228.75,228.75,227.64,227.81,21650.0,221.5451,221.5451,220.4701,220.6347,21650.0
2024-08-07 13:50:00,227.78,227.95,227.58,227.88,45062.0,220.6057,220.7703,220.412,220.7025,45062.0
2024-08-07 14:00:00,227.83,227.85,227.28,227.34,55667.0,220.6541,220.6735,220.1214,220.1795,55667.0
2024-08-07 14:10:00,227.27,227.29,226.21,226.52,30495.0,220.1117,220.1311,219.0851,219.3854,30495.0
2024-08-07 14:20:00,226.48,226.63,226.38,226.53,24273.0,219.3466,219.4919,219.2498,219.395,24273.0
2024-08-07 14:30:00,226.53,226.79,226.5,226.77,59269.0,219.395,219.6469,219.366,219.6275,59269.0
2024-08-07 14:40:00,226.75,226.84,226.43,226.62,71657.0,219.6081,219.6953,219.2982,219.4822,71657.0
2024-08-07 14:50:00,226.6,226.75,226.54,226.66,52005.0,219.4628,219.6081,219.4047,219.521,52005.0
2024-08-07 15:00:00,226.66,227.0,226.62,226.97,29728.0,219.521,219.8502,219.4822,219.8212,29728.0
2024-08-07 15:10:00,226.91,227.21,226.77,226.93,27470.0,219.7631,220.0536,219.6275,219.7824,27470.0
2024-08-07 15:20:00,226.93,227.2,226.77,227.07,99912.0,219.7824,220.0439,219.6275,219.918,99912.0
2024-08-07 15:30:00,226.93,227.08,226.78,226.9,42728.0,219.7824,219.9277,219.6372,219.7534,42728.0
2024-08-07 15:40:00,226.97,226.97,225.87,226.37,79698.0,219.8212,219.8212,218.7558,219.2401,79698.0
2024-08-07 15:50:00,226.36,226.47,225.48,225.97,148092.0,219.2304,219.3369,218.3781,218.8527,148092.0
2024-08-08 09:30:00,223.86,224.81,221.5,222.87,80951.0,216.8091,217.7292,214.5235,215.8503,80951.0
2024-08-08 09:40:00,222.78,224.42,222.77,224.05,59893.0,215.7632,217.3515,215.7535,216.9932,59893.0
2024-08-08 09:50:00,224.06,224.94,223.29,224.75,75655.0,217.0028,217.8551,216.2571,217.6711,75655.0
2024-08-08 10:00:00,224.78,225.55,224.54,224.77,29156.0,217.7002,218.4459,217.4677,217.6905,29156.0
2024-08-08 10:10:00,224.74,225.15,224.65,224.76,19935.0,217.6614,218.0585,217.5743,217.6808,19935.0
2024-08-08 10:20:00,224.83,225.43,224.47,225.05,20987.0,217.7486,218.3297,217.3999,217.9617,20987.0
2024-08-08 10:30:00,225.06,225.27,224.75,224.8,11571.0,217.9713,218.1747,217.6711,217.7195,11571.0
2024-08-08 10:40:00,224.62,224.64,224.0,224.0,14010.0,217.5452,217.5646,216.9447,216.9447,14010.0
2024-08-08 10:50:00,224.02,224.32,223.7,223.93,25855.0,216.9641,217.2547,216.6542,216.8769,25855.0
2024-08-08 11:00:00,223.93,224.02,223.7,223.79,35064.0,216.8769,216.9641,216.6542,216.7413,35064.0
2024-08-08 11:10:00,223.84,224.19,223.39,223.39,14696.0,216.7898,217.1288,216.3539,216.3539,14696.0
2024-08-08 11:20:00,223.38,223.6,223.21,223.26,28092.0,216.3443,216.5573,216.1796,216.228,28092.0
2024-08-08 11:30:00,223.35,223.65,223.26,223.35,25503.0,216.3152,216.6058,216.228,216.3152,25503.0
2024-08-08 11:40:00,223.33,223.74,223.26,223.74,30964.0,216.2958,216.6929,216.228,216.6929,30964.0
2024-08-08 11:50:00,223.79,223.79,223.19,223.27,21454.0,216.7413,216.7413,216.1602,216.2377,21454.0
2024-08-08 12:00:00,223.3,223.75,223.08,223.5,19283.0,216.2668,216.7026,216.0537,216.4605,19283.0
2024-08-08 12:10:00,223.48,223.7,223.31,223.64,17952.0,216.4411,216.6542,216.2765,216.5961,17952.0
2024-08-08 12:20:00,223.64,223.72,223.38,223.43,10488.0,216.5961,216.6736,216.3443,216.3927,10488.0
2024-08-08 12:30:00,223.43,223.46,222.86,222.95,14072.0,216.3927,216.4217,215.8406,215.9278,14072.0
2024-08-08 12:40:00,222.94,223.25,222.93,223.22,18143.0,215.9181,216.2184,215.9084,216.1893,18143.0
2024-08-08 12:50:00,223.22,223.6,223.11,223.42,14738.0,216.1893,216.5573,216.0828,216.383,14738.0
2024-08-08 13:00:00,223.48,223.59,223.0,223.17,18114.0,216.4411,216.5476,215.9762,216.1409,18114.0
2024-08-08 13:10:00,223.32,223.56,223.08,223.49,18841.0,216.2862,216.5186,216.0537,216.4508,18841.0
2024-08-08 13:20:00,223.58,223.79,223.07,223.14,29414.0,216.538,216.7413,216.044,216.1118,29414.0
2024-08-08 13:30:00,223.22,223.4,222.94,223.05,9845.0,216.1893,216.3636,215.9181,216.0247,9845.0
2024-08-08 13:40:00,223.07,223.35,223.05,223.12,7510.0,216.044,216.3152,216.0247,216.0925,7510.0
2024-08-08 13:50:00,223.04,223.05,222.71,222.71,13093.0,216.015,216.0247,215.6954,215.6954,13093.0
2024-08-08 14:00:00,222.69,222.93,222.45,222.86,26896.0,215.676,215.9084,215.4436,215.8406,26896.0
2024-08-08 14:10:00,222.85,223.27,222.79,223.19,24118.0,215.831,216.2377,215.7728,216.1602,24118.0
2024-08-08 14:20:00,223.22,223.66,223.17,223.57,24770.0,216.1893,216.6154,216.1409,216.5283,24770.0
2024-08-08 14:30:00,223.58,223.86,223.49,223.59,44215.0,216.538,216.8091,216.4508,216.5476,44215.0
2024-08-08 14:40:00,223.65,223.69,223.01,223.01,34632.0,216.6058,216.6445,215.9859,215.9859,34632.0
2024-08-08 14:50:00,223.01,223.09,222.64,222.78,39838.0,215.9859,216.0634,215.6276,215.7632,39838.0
2024-08-08 15:00:00,222.79,223.07,222.58,223.05,39290.0,215.7728,216.044,215.5695,216.0247,39290.0
2024-08-08 15:10:00,223.03,223.37,222.9,222.93,40939.0,216.0053,216.3346,215.8794,215.9084,40939.0
2024-08-08 15:20:00,222.95,223.12,222.69,222.77,28678.0,215.9278,216.0925,215.676,215.7535,28678.0
2024-08-08 15:30:00,222.72,222.91,222.02,222.12,37196.0,215.7051,215.8891,215.0271,215.1239,37196.0
2024-08-08 15:40:00,222.21,222.78,222.18,222.7,64201.0,215.2111,215.7632,215.1821,215.6857,64201.0
2024-08-08 15:50:00,222.72,223.76,222.66,223.61,211652.0,215.7051,216.7123,215.6469,216.567,211652.0
2024-08-09 09:30:00,224.84,225.0,222.34,222.39,46275.0,217.7583,217.9132,215.337,215.3854,46275.0
2024-08-09 09:40:00,222.54,223.27,222.52,222.98,31784.0,215.5307,216.2377,215.5113,215.9569,31784.0
2024-08-09 09:50:00,222.98,224.44,222.71,224.39,27165.0,215.9569,217.3709,215.6954,217.3225,27165.0
2024-08-09 10:00:00,224.44,224.45,223.55,223.83,43871.0,217.3709,217.3806,216.5089,216.7801,43871.0
2024-08-09 10:10:00,223.71,223.77,222.81,222.92,34006.0,216.6639,216.722,215.7922,215.8988,34006.0
2024-08-09 10:20:00,223.05,223.65,222.96,223.56,8200.0,216.0247,216.6058,215.9375,216.5186,8200.0
2024-08-09 10:30:00,223.53,223.68,223.35,223.49,7136.0,216.4895,216.6348,216.3152,216.4508,7136.0
2024-08-09 10:40:00,223.57,223.83,223.19,223.26,10638.0,216.5283,216.7801,216.1602,216.228,10638.0
2024-08-09 10:50:00,223.18,223.5,223.14,223.26,11299.0,216.1506,216.4605,216.1118,216.228,11299.0
2024-08-09 11:00:00,223.25,223.25,222.89,223.25,13313.0,216.2184,216.2184,215.8697,216.2184,13313.0
2024-08-09 11:10:00,223.26,223.56,223.18,223.47,12555.0,216.228,216.5186,216.1506,216.4314,12555.0
2024-08-09 11:20:00,223.43,223.72,223.4,223.48,14366.0,216.3927,216.6736,216.3636,216.4411,14366.0
2024-08-09 11:30:00,223.5,223.95,223.43,223.89,17390.0,216.4605,216.8963,216.3927,216.8382,17390.0
2024-08-09 11:40:00,223.89,224.71,223.89,224.46,6580.0,216.8382,217.6324,216.8382,217.3902,6580.0
2024-08-09 11:50:00,224.52,224.56,224.08,224.1,10796.0,217.4484,217.4871,217.0222,217.0416,10796.0
2024-08-09 12:00:00,224.23,224.56,224.15,224.43,6100.0,217.1675,217.4871,217.09,217.3612,6100.0
2024-08-09 12:10:00,224.31,224.54,224.3,224.49,6720.0,217.245,217.4677,217.2353,217.4193,6720.0
2024-08-09 12:20:00,224.47,224.59,224.32,224.43,7270.0,217.3999,217.5162,217.2547,217.3612,7270.0
2024-08-09 12:30:00,224.39,224.67,224.38,224.62,11073.0,217.3225,217.5936,217.3128,217.5452,11073.0
2024-08-09 12:40:00,224.55,224.83,224.52,224.65,10300.0,217.4774,217.7486,217.4484,217.5743,10300.0
2024-08-09 12:50:00,224.65,224.82,224.38,224.82,7723.0,217.5743,217.7389,217.3128,217.7389,7723.0
2024-08-09 13:00:00,224.84,225.03,224.63,224.83,9005.0,217.7583,217.9423,217.5549,217.7486,9005.0
2024-08-09 13:10:00,224.84,224.92,224.72,224.81,20788.0,217.7583,217.8358,217.6421,217.7292,20788.0
2024-08-09 13:20:00,224.85,225.29,224.85,225.19,15013.0,217.768,218.1941,217.768,218.0973,15013.0
2024-08-09 13:30:00,225.34,225.4,225.1,225.18,9471.0,218.2425,218.3006,218.0101,218.0876,9471.0
2024-08-09 13:40:00,225.07,225.07,224.68,224.68,6513.0,217.981,217.981,217.6033,217.6033,6513.0
2024-08-09 13:50:00,224.65,224.67,224.1,224.1,10285.0,217.5743,217.5936,217.0416,217.0416,10285.0
2024-08-09 14:00:00,224.21,224.29,223.95,224.29,13195.0,217.1481,217.2256,216.8963,217.2256,13195.0
2024-08-09 14:10:00,224.43,224.43,223.85,224.0,9779.0,217.3612,217.3612,216.7995,216.9447,9779.0
2024-08-09 14:20:00,224.02,224.14,223.78,223.99,9870.0,216.9641,217.0803,216.7317,216.935,9870.0
2024-08-09 14:30:00,223.92,224.51,223.83,224.51,12316.0,216.8673,217.4387,216.7801,217.4387,12316.0
2024-08-09 14:40:00,224.44,224.56,224.23,224.29,10255.0,217.3709,217.4871,217.1675,217.2256,10255.0
2024-08-09 14:50:00,224.2,224.37,223.96,224.18,13509.0,217.1384,217.3031,216.906,217.1191,13509.0
2024-08-09 15:00:00,224.15,224.35,224.06,224.2,15941.0,217.09,217.2837,217.0028,217.1384,15941.0
2024-08-09 15:10:00,224.27,224.43,223.93,224.43,23512.0,217.2062,217.3612,216.8769,217.3612,23512.0
2024-08-09 15:20:00,224.43,224.43,223.92,224.09,24594.0,217.3612,217.3612,216.8673,217.0319,24594.0
2024-08-09 15:30:00,224.02,224.26,223.86,224.06,29866.0,216.9641,217.1965,216.8091,217.0028,29866.0
2024-08-09 15:40:00,224.06,224.13,222.9,223.2,63737.0,217.0028,217.0706,215.8794,216.1699,63737.0
2024-08-09 15:50:00,223.22,223.35,222.43,222.6,198700.0,216.1893,216.3152,215.4242,215.5888,198700.0
2024-08-12 09:30:00,221.58,222.44,220.24,220.26,59618.0,214.601,215.4339,213.3032,213.3225,59618.0
2024-08-12 09:40:00,220.32,221.06,219.79,220.59,38357.0,213.3806,214.0973,212.8673,213.6421,38357.0
2024-08-12 09:50:00,220.52,221.45,220.5,221.39,17917.0,213.5743,214.4751,213.555,214.4169,17917.0
2024-08-12 10:00:00,221.43,221.82,221.34,221.81,25357.0,214.4557,214.8334,214.3685,214.8237,25357.0
2024-08-12 10:10:00,221.78,222.13,221.56,221.78,13420.0,214.7947,215.1336,214.5816,214.7947,13420.0
2024-08-12 10:20:00,221.74,222.04,221.73,221.86,15291.0,214.7559,215.0465,214.7462,214.8721,15291.0
2024-08-12 10:30:00,221.93,222.42,221.93,222.14,15266.0,214.9399,215.4145,214.9399,215.1433,15266.0
2024-08-12 10:40:00,222.22,222.97,222.15,222.89,20608.0,215.2208,215.9472,215.153,215.8697,20608.0
2024-08-12 10:50:00,222.93,223.69,222.92,223.33,11096.0,215.9084,216.6445,215.8988,216.2958,11096.0
2024-08-12 11:00:00,223.37,223.57,222.9,222.9,12374.0,216.3346,216.5283,215.8794,215.8794,12374.0
2024-08-12 11:10:00,222.9,222.9,222.49,222.56,12554.0,215.8794,215.8794,215.4823,215.5501,12554.0
2024-08-12 11:20:00,222.49,223.01,222.49,222.97,16826.0,215.4823,215.9859,215.4823,215.9472,16826.0
2024-08-12 11:30:00,222.98,223.85,222.97,223.56,28443.0,215.9569,216.7995,215.9472,216.5186,28443.0
2024-08-12 11:40:00,223.47,223.48,223.18,223.34,10705.0,216.4314,216.4411,216.1506,216.3055,10705.0
2024-08-12 11:50:00,223.38,223.96,223.37,223.96,8765.0,216.3443,216.906,216.3346,216.906,8765.0
2024-08-12 12:00:00,224.03,224.5,223.92,224.0,27253.0,216.9738,217.429,216.8673,216.9447,27253.0
2024-08-12 12:10:00,224.1,224.2,223.91,224.05,8903.0,217.0416,217.1384,216.8576,216.9932,8903.0
2024-08-12 12:20:00,223.94,224.03,223.72,223.94,16221.0,216.8866,216.9738,216.6736,216.8866,16221.0
2024-08-12 12:30:00,223.91,224.07,223.71,223.92,7163.0,216.8576,217.0125,216.6639,216.8673,7163.0
2024-08-12 12:40:00,223.98,224.17,223.93,224.17,7956.0,216.9254,217.1094,216.8769,217.1094,7956.0
2024-08-12 12:50:00,224.19,224.35,224.17,224.24,11395.0,217.1288,217.2837,217.1094,217.1772,11395.0
2024-08-12 13:00:00,224.21,224.44,224.13,224.31,12734.0,217.1481,217.3709,217.0706,217.245,12734.0
2024-08-12 13:10:00,224.34,224.54,224.25,224.43,19989.0,217.274,217.4677,217.1869,217.3612,19989.0
2024-08-12 13:20:00,224.43,224.58,224.14,224.5,11340.0,217.3612,217.5065,217.0803,217.429,11340.0
2024-08-12 13:30:00,224.53,224.71,224.14,224.22,10791.0,217.458,217.6324,217.0803,217.1578,10791.0
2024-08-12 13:40:00,224.29,224.29,223.94,224.06,6280.0,217.2256,217.2256,216.8866,217.0028,6280.0
2024-08-12 13:50:00,223.97,223.97,223.48,223.6,11762.0,216.9157,216.9157,216.4411,216.5573,11762.0
2024-08-12 14:00:00,223.64,223.87,223.56,223.74,12465.0,216.5961,216.8188,216.5186,216.6929,12465.0
2024-08-12 14:10:00,223.78,223.98,223.74,223.84,8002.0,216.7317,216.9254,216.6929,216.7898,8002.0
2024-08-12 14:20:00,223.91,224.32,223.89,224.19,8593.0,216.8576,217.2547,216.8382,217.1288,8593.0
2024-08-12 14:30:00,224.19,224.62,224.18,224.59,8005.0,217.1288,217.5452,217.1191,217.5162,8005.0
2024-08-12 14:40:00,224.67,224.92,224.58,224.8,11408.0,217.5936,217.8358,217.5065,217.7195,11408.0
2024-08-12 14:50:00,224.91,225.26,224.81,224.84,25248.0,217.8261,218.165,217.7292,217.7583,25248.0
2024-08-12 15:00:00,224.8,225.02,224.72,224.8,14557.0,217.7195,217.9326,217.6421,217.7195,14557.0
2024-08-12 15:10:00,224.85,224.99,224.7,224.72,10916.0,217.768,217.9036,217.6227,217.6421,10916.0
2024-08-12 15:20:00,224.74,224.78,224.23,224.5,30563.0,217.6614,217.7002,217.1675,217.429,30563.0
2024-08-12 15:30:00,224.55,224.69,224.4,224.55,12633.0,217.4774,217.613,217.3321,217.4774,12633.0
2024-08-12 15:40:00,224.59,224.65,224.34,224.47,18374.0,217.5162,217.5743,217.274,217.3999,18374.0
2024-08-12 15:50:00,224.49,225.66,224.49,225.6,98055.0,217.4193,218.5525,217.4193,218.4943,98055.0
2024-08-13 09:30:00,225.86,226.16,224.62,225.59,32318.0,218.7462,219.0367,217.5452,218.4847,32318.0
2024-08-13 09:40:00,225.61,225.9,223.83,223.98,10423.0,218.504,218.7849,216.7801,216.9254,10423.0
2024-08-13 09:50:00,224.22,224.7,223.26,223.94,24867.0,217.1578,217.6227,216.228,216.8866,24867.0
2024-08-13 10:00:00,223.93,224.21,223.66,223.91,28235.0,216.8769,217.1481,216.6154,216.8576,28235.0
2024-08-13 10:10:00,223.85,224.41,223.84,224.2,25467.0,216.7995,217.3418,216.7898,217.1384,25467.0
2024-08-13 10:20:00,224.27,224.61,224.25,224.52,16145.0,217.2062,217.5355,217.1869,217.4484,16145.0
2024-08-13 10:30:00,224.55,224.55,224.22,224.52,17894.0,217.4774,217.4774,217.1578,217.4484,17894.0
2024-08-13 10:40:00,224.58,224.74,224.38,224.38,7768.0,217.5065,217.6614,217.3128,217.3128,7768.0
2024-08-13 10:50:00,224.43,224.63,224.1,224.25,28275.0,217.3612,217.5549,217.0416,217.1869,28275.0
2024-08-13 11:00:00,224.26,224.49,224.15,224.37,19892.0,217.1965,217.4193,217.09,217.3031,19892.0
2024-08-13 11:10:00,224.35,224.39,223.61,223.9,15276.0,217.2837,217.3225,216.567,216.8479,15276.0
2024-08-13 11:20:00,223.82,223.82,223.39,223.42,12236.0,216.7704,216.7704,216.3539,216.383,12236.0
2024-08-13 11:30:00,223.36,223.66,223.35,223.56,25623.0,216.3249,216.6154,216.3152,216.5186,25623.0
2024-08-13 11:40:00,223.56,223.57,222.74,222.99,85107.0,216.5186,216.5283,215.7244,215.9665,85107.0
2024-08-13 11:50:00,223.06,223.06,222.68,223.03,12537.0,216.0343,216.0343,215.6663,216.0053,12537.0
2024-08-13 12:00:00,223.06,223.11,222.27,222.61,26669.0,216.0343,216.0828,215.2692,215.5985,26669.0
2024-08-13 12:10:00,222.69,222.7,222.44,222.65,24474.0,215.676,215.6857,215.4339,215.6373,24474.0
2024-08-13 12:20:00,222.65,223.19,222.56,222.98,25433.0,215.6373,216.1602,215.5501,215.9569,25433.0
2024-08-13 12:30:00,222.99,223.37,222.79,223.27,4731.0,215.9665,216.3346,215.7728,216.2377,4731.0
2024-08-13 12:40:00,223.31,223.75,223.31,223.75,3467.0,216.2765,216.7026,216.2765,216.7026,3467.0
2024-08-13 12:50:00,223.73,223.86,223.39,223.49,10695.0,216.6832,216.8091,216.3539,216.4508,10695.0
2024-08-13 13:00:00,223.3,223.33,222.83,222.83,15177.0,216.2668,216.2958,215.8116,215.8116,15177.0
2024-08-13 13:10:00,222.82,223.13,222.7,223.08,21717.0,215.8019,216.1021,215.6857,216.0537,21717.0
2024-08-13 13:20:00,223.12,223.26,222.78,222.86,14519.0,216.0925,216.228,215.7632,215.8406,14519.0
2024-08-13 13:30:00,222.87,222.93,222.66,222.89,7789.0,215.8503,215.9084,215.6469,215.8697,7789.0
2024-08-13 13:40:00,222.95,222.95,222.67,222.67,8222.0,215.9278,215.9278,215.6566,215.6566,8222.0
2024-08-13 13:50:00,222.7,222.92,222.67,222.71,54545.0,215.6857,215.8988,215.6566,215.6954,54545.0
2024-08-13 14:00:00,222.72,222.78,222.45,222.55,8530.0,215.7051,215.7632,215.4436,215.5404,8530.0
2024-08-13 14:10:00,222.54,222.66,222.44,222.52,7902.0,215.5307,215.6469,215.4339,215.5113,7902.0
2024-08-13 14:20:00,222.54,222.7,222.19,222.19,9143.0,215.5307,215.6857,215.1917,215.1917,9143.0
2024-08-13 14:30:00,222.15,222.53,222.03,222.4,16436.0,215.153,215.521,215.0368,215.3951,16436.0
2024-08-13 14:40:00,222.48,222.68,222.32,222.51,11111.0,215.4726,215.6663,215.3176,215.5017,11111.0
2024-08-13 14:50:00,222.51,222.75,222.32,222.49,28174.0,215.5017,215.7341,215.3176,215.4823,28174.0
2024-08-13 15:00:00,222.4,222.5,222.19,222.33,20198.0,215.3951,215.492,215.1917,215.3273,20198.0
2024-08-13 15:10:00,222.3,222.58,222.23,222.37,17832.0,215.2983,215.5695,215.2305,215.3661,17832.0
2024-08-13 15:20:00,222.39,222.79,222.26,222.64,16552.0,215.3854,215.7728,215.2595,215.6276,16552.0
2024-08-13 15:30:00,222.59,222.64,222.3,222.59,17298.0,215.5791,215.6276,215.2983,215.5791,17298.0
2024-08-13 15:40:00,222.56,223.08,222.36,223.06,23376.0,215.5501,216.0537,215.3564,216.0343,23376.0
2024-08-13 15:50:00,223.02,223.11,222.17,222.63,204717.0,215.9956,216.0828,215.1724,215.6179,204717.0
2024-08-14 09:30:00,223.22,225.22,223.06,224.33,79350.0,216.1893,218.1263,216.0343,217.2643,79350.0
2024-08-14 09:40:00,224.5,224.71,223.59,223.98,132733.0,217.429,217.6324,216.5476,216.9254,132733.0
2024-08-14 09:50:00,223.91,224.17,223.01,223.01,45629.0,216.8576,217.1094,215.9859,215.9859,45629.0
2024-08-14 10:00:00,223.04,223.37,222.84,223.37,24528.0,216.015,216.3346,215.8213,216.3346,24528.0
2024-08-14 10:10:00,223.25,223.4,222.84,222.93,30311.0,216.2184,216.3636,215.8213,215.9084,30311.0
2024-08-14 10:20:00,222.93,223.64,222.83,223.64,21198.0,215.9084,216.5961,215.8116,216.5961,21198.0
2024-08-14 10:30:00,223.56,223.82,223.56,223.7,31546.0,216.5186,216.7704,216.5186,216.6542,31546.0
2024-08-14 10:40:00,223.63,223.85,223.4,223.81,47359.0,216.5864,216.7995,216.3636,216.7607,47359.0
2024-08-14 10:50:00,223.81,224.03,223.69,223.97,16365.0,216.7607,216.9738,216.6445,216.9157,16365.0
2024-08-14 11:00:00,224.06,224.88,223.96,224.88,92879.0,217.0028,217.797,216.906,217.797,92879.0
2024-08-14 11:10:00,224.8,225.11,224.2,224.36,17356.0,217.7195,218.0198,217.1384,217.2934,17356.0
2024-08-14 11:20:00,224.4,224.56,224.25,224.47,26532.0,217.3321,217.4871,217.1869,217.3999,26532.0
2024-08-14 11:30:00,224.46,224.75,224.39,224.64,32325.0,217.3902,217.6711,217.3225,217.5646,32325.0
2024-08-14 11:40:00,224.58,224.63,223.95,223.95,12035.0,217.5065,217.5549,216.8963,216.8963,12035.0
2024-08-14 11:50:00,224.1,224.42,224.09,224.36,4850.0,217.0416,217.3515,217.0319,217.2934,4850.0
2024-08-14 12:00:00,224.44,224.71,224.34,224.47,30118.0,217.3709,217.6324,217.274,217.3999,30118.0
2024-08-14 12:10:00,224.44,224.55,224.25,224.27,7504.0,217.3709,217.4774,217.1869,217.2062,7504.0
2024-08-14 12:20:00,224.28,224.3,223.93,224.24,21620.0,217.2159,217.2353,216.8769,217.1772,21620.0
2024-08-14 12:30:00,224.17,224.36,224.11,224.22,13550.0,217.1094,217.2934,217.0513,217.1578,13550.0
2024-08-14 12:40:00,224.22,224.27,224.06,224.16,8348.0,217.1578,217.2062,217.0028,217.0997,8348.0
2024-08-14 12:50:00,224.06,224.31,223.93,224.23,18255.0,217.0028,217.245,216.8769,217.1675,18255.0
2024-08-14 13:00:00,224.14,224.21,223.83,223.83,13547.0,217.0803,217.1481,216.7801,216.7801,13547.0
2024-08-14 13:10:00,223.94,223.94,223.53,223.71,14800.0,216.8866,216.8866,216.4895,216.6639,14800.0
2024-08-14 13:20:00,223.77,223.77,223.38,223.4,8129.0,216.722,216.722,216.3443,216.3636,8129.0
2024-08-14 13:30:00,223.38,223.45,223.19,223.4,20592.0,216.3443,216.4121,216.1602,216.3636,20592.0
2024-08-14 13:40:00,223.32,223.32,222.94,223.13,16759.0,216.2862,216.2862,215.9181,216.1021,16759.0
2024-08-14 13:50:00,223.12,223.6,223.11,223.41,14881.0,216.0925,216.5573,216.0828,216.3733,14881.0
2024-08-14 14:00:00,223.44,223.51,223.24,223.41,12291.0,216.4024,216.4702,216.2087,216.3733,12291.0
2024-08-14 14:10:00,223.39,223.61,223.3,223.41,20069.0,216.3539,216.567,216.2668,216.3733,20069.0
2024-08-14 14:20:00,223.44,223.5,223.32,223.45,22854.0,216.4024,216.4605,216.2862,216.4121,22854.0
2024-08-14 14:30:00,223.44,224.0,223.43,223.97,16891.0,216.4024,216.9447,216.3927,216.9157,16891.0
2024-08-14 14:40:00,223.94,224.06,223.75,223.92,18794.0,216.8866,217.0028,216.7026,216.8673,18794.0
2024-08-14 14:50:00,223.91,224.3,223.87,224.15,72194.0,216.8576,217.2353,216.8188,217.09,72194.0
2024-08-14 15:00:00,224.06,224.15,223.92,223.97,14811.0,217.0028,217.09,216.8673,216.9157,14811.0
2024-08-14 15:10:00,223.95,223.99,223.69,223.72,10507.0,216.8963,216.935,216.6445,216.6736,10507.0
2024-08-14 15:20:00,223.69,223.96,223.55,223.56,50092.0,216.6445,216.906,216.5089,216.5186,50092.0
2024-08-14 15:30:00,223.55,223.63,223.3,223.4,16706.0,216.5089,216.5864,216.2668,216.3636,16706.0
2024-08-14 15:40:00,223.35,223.35,222.87,223.03,24512.0,216.3152,216.3152,215.8503,216.0053,24512.0
2024-08-14 15:50:00,223.01,223.55,222.8,223.17,204196.0,215.9859,216.5089,215.7825,216.1409,204196.0
2024-08-15 09:30:00,221.27,221.45,217.56,217.74,109260.0,214.3007,214.4751,210.7076,210.8819,109260.0
2024-08-15 09:40:00,217.67,219.02,217.5,218.75,43925.0,210.8141,212.1216,210.6495,211.8601,43925.0
2024-08-15 09:50:00,218.77,219.03,218.2,218.86,38728.0,211.8795,212.1313,211.3274,211.9666,38728.0
2024-08-15 10:00:00,218.99,219.64,218.85,219.01,34905.0,212.0925,212.7221,211.9569,212.1119,34905.0
2024-08-15 10:10:00,218.99,219.61,218.97,219.51,22373.0,212.0925,212.693,212.0732,212.5962,22373.0
2024-08-15 10:20:00,219.48,219.7,219.33,219.62,23455.0,212.5671,212.7802,212.4218,212.7027,23455.0
2024-08-15 10:30:00,219.64,219.9,219.5,219.71,19677.0,212.7221,212.9739,212.5865,212.7899,19677.0
2024-08-15 10:40:00,219.77,219.77,219.42,219.56,26950.0,212.848,212.848,212.509,212.6446,26950.0
2024-08-15 10:50:00,219.47,220.3,219.47,220.3,13340.0,212.5574,213.3613,212.5574,213.3613,13340.0
2024-08-15 11:00:00,220.1,220.2,219.55,219.55,32285.0,213.1676,213.2644,212.6349,212.6349,32285.0
2024-08-15 11:10:00,219.6,219.84,219.24,219.35,16895.0,212.6833,212.9158,212.3347,212.4412,16895.0
2024-08-15 11:20:00,219.35,219.86,219.35,219.76,14240.0,212.4412,212.9351,212.4412,212.8383,14240.0
2024-08-15 11:30:00,219.84,220.19,219.59,219.6,20852.0,212.9158,213.2547,212.6736,212.6833,20852.0
2024-08-15 11:40:00,219.5,219.5,218.77,219.08,22855.0,212.5865,212.5865,211.8795,212.1797,22855.0
2024-08-15 11:50:00,218.95,219.08,218.8,218.94,13130.0,212.0538,212.1797,211.9085,212.0441,13130.0
2024-08-15 12:00:00,218.94,219.27,218.9,219.15,16155.0,212.0441,212.3637,212.0054,212.2475,16155.0
2024-08-15 12:10:00,219.08,219.15,218.83,218.83,5577.0,212.1797,212.2475,211.9376,211.9376,5577.0
2024-08-15 12:20:00,218.78,218.85,218.65,218.65,11962.0,211.8891,211.9569,211.7632,211.7632,11962.0
2024-08-15 12:30:00,218.7,218.76,218.44,218.47,3350.0,211.8117,211.8698,211.5599,211.5889,3350.0
2024-08-15 12:40:00,218.5,218.5,218.21,218.29,11466.0,211.618,211.618,211.3371,211.4146,11466.0
2024-08-15 12:50:00,218.22,218.22,217.88,218.06,14465.0,211.3468,211.3468,211.0175,211.1918,14465.0
2024-08-15 13:00:00,218.14,218.21,217.85,217.99,8805.0,211.2693,211.3371,210.9884,211.124,8805.0
2024-08-15 13:10:00,217.91,217.97,217.66,217.8,8126.0,211.0465,211.1047,210.8044,210.94,8126.0
2024-08-15 13:20:00,217.94,218.33,217.91,218.14,6926.0,211.0756,211.4533,211.0465,211.2693,6926.0
2024-08-15 13:30:00,218.17,218.36,218.0,218.0,2830.0,211.2984,211.4824,211.1337,211.1337,2830.0
2024-08-15 13:40:00,217.93,218.53,217.84,218.26,10994.0,211.0659,211.647,210.9788,211.3855,10994.0
2024-08-15 13:50:00,218.2,218.24,218.03,218.12,8058.0,211.3274,211.3662,211.1628,211.2499,8058.0
2024-08-15 14:00:00,218.16,218.27,218.08,218.16,8523.0,211.2887,211.3952,211.2112,211.2887,8523.0
2024-08-15 14:10:00,218.26,218.33,217.97,218.33,20446.0,211.3855,211.4533,211.1047,211.4533,20446.0
2024-08-15 14:20:00,218.34,218.44,218.0,218.44,20802.0,211.463,211.5599,211.1337,211.5599,20802.0
2024-08-15 14:30:00,218.42,218.46,218.09,218.33,31393.0,211.5405,211.5792,211.2209,211.4533,31393.0
2024-08-15 14:40:00,218.35,218.47,218.22,218.38,6560.0,211.4727,211.5889,211.3468,211.5017,6560.0
2024-08-15 14:50:00,218.29,218.52,218.22,218.42,8783.0,211.4146,211.6373,211.3468,211.5405,8783.0
2024-08-15 15:00:00,218.42,218.72,218.36,218.64,13517.0,211.5405,211.831,211.4824,211.7536,13517.0
2024-08-15 15:10:00,218.62,218.63,218.44,218.46,9886.0,211.7342,211.7439,211.5599,211.5792,9886.0
2024-08-15 15:20:00,218.48,218.57,218.2,218.49,10125.0,211.5986,211.6858,211.3274,211.6083,10125.0
2024-08-15 15:30:00,218.48,218.5,217.99,218.03,17593.0,211.5986,211.618,211.124,211.1628,17593.0
2024-08-15 15:40:00,218.05,218.15,217.82,218.04,28461.0,211.1821,211.279,210.9594,211.1725,28461.0
2024-08-15 15:50:00,218.02,218.36,217.72,218.07,130100.0,211.1531,211.4824,210.8625,211.2015,130100.0
2024-08-16 09:30:00,217.9,218.5,217.0,218.13,130236.0,211.0369,211.618,210.1652,211.2596,130236.0
2024-08-16 09:40:00,218.1,219.29,217.79,219.29,20627.0,211.2306,212.3831,210.9303,212.3831,20627.0
2024-08-16 09:50:00,219.29,219.8,219.2,219.27,10305.0,212.3831,212.877,212.2959,212.3637,10305.0
2024-08-16 10:00:00,219.35,219.68,218.84,218.94,16665.0,212.4412,212.7608,211.9473,212.0441,16665.0
2024-08-16 10:10:00,218.94,219.59,218.82,219.43,15183.0,212.0441,212.6736,211.9279,212.5187,15183.0
2024-08-16 10:20:00,219.53,220.35,219.52,219.93,27127.0,212.6155,213.4097,212.6058,213.0029,27127.0
2024-08-16 10:30:00,219.97,220.1,219.65,219.7,27189.0,213.0417,213.1676,212.7317,212.7802,27189.0
2024-08-16 10:40:00,219.67,219.99,219.36,219.9,40883.0,212.7511,213.061,212.4509,212.9739,40883.0
2024-08-16 10:50:00,219.9,220.29,219.75,219.9,28934.0,212.9739,213.3516,212.8286,212.9739,28934.0
2024-08-16 11:00:00,219.97,220.3,219.89,220.09,32181.0,213.0417,213.3613,212.9642,213.1579,32181.0
2024-08-16 11:10:00,220.09,220.44,219.68,220.01,29300.0,213.1579,213.4969,212.7608,213.0804,29300.0
2024-08-16 11:20:00,219.97,220.05,219.11,219.11,35325.0,213.0417,213.1191,212.2088,212.2088,35325.0
2024-08-16 11:30:00,219.12,219.24,218.54,218.67,24710.0,212.2184,212.3347,211.6567,211.7826,24710.0
2024-08-16 11:40:00,218.67,218.78,218.07,218.38,30475.0,211.7826,211.8891,211.2015,211.5017,30475.0
2024-08-16 11:50:00,218.38,219.05,218.38,218.97,25843.0,211.5017,212.1506,211.5017,212.0732,25843.0
2024-08-16 12:00:00,218.97,219.03,218.71,218.72,30793.0,212.0732,212.1313,211.8214,211.831,30793.0
2024-08-16 12:10:00,218.71,218.82,218.4,218.72,24646.0,211.8214,211.9279,211.5211,211.831,24646.0
2024-08-16 12:20:00,218.64,218.66,217.95,218.11,11633.0,211.7536,211.7729,211.0853,211.2403,11633.0
2024-08-16 12:30:00,218.06,218.29,217.8,218.11,15904.0,211.1918,211.4146,210.94,211.2403,15904.0
2024-08-16 12:40:00,218.11,218.41,217.98,218.41,23141.0,211.2403,211.5308,211.1143,211.5308,23141.0
2024-08-16 12:50:00,218.44,219.06,218.33,218.96,6155.0,211.5599,212.1603,211.4533,212.0635,6155.0
2024-08-16 13:00:00,219.06,219.23,218.92,219.16,7195.0,212.1603,212.325,212.0247,212.2572,7195.0
2024-08-16 13:10:00,219.25,219.29,219.02,219.11,8261.0,212.3443,212.3831,212.1216,212.2088,8261.0
2024-08-16 13:20:00,219.11,219.38,219.1,219.16,6306.0,212.2088,212.4702,212.1991,212.2572,6306.0
2024-08-16 13:30:00,219.16,219.25,219.06,219.06,2471.0,212.2572,212.3443,212.1603,212.1603,2471.0
2024-08-16 13:40:00,219.12,219.15,218.65,218.77,15397.0,212.2184,212.2475,211.7632,211.8795,15397.0
2024-08-16 13:50:00,218.83,219.1,218.64,219.1,22522.0,211.9376,212.1991,211.7536,212.1991,22522.0
2024-08-16 14:00:00,219.06,219.18,218.91,218.92,7372.0,212.1603,212.2765,212.0151,212.0247,7372.0
2024-08-16 14:10:00,219.06,219.09,218.74,218.94,10196.0,212.1603,212.1894,211.8504,212.0441,10196.0
2024-08-16 14:20:00,218.93,219.0,218.82,218.86,4541.0,212.0344,212.1022,211.9279,211.9666,4541.0
2024-08-16 14:30:00,218.83,219.09,218.82,218.88,7582.0,211.9376,212.1894,211.9279,211.986,7582.0
2024-08-16 14:40:00,218.94,219.17,218.94,219.17,10072.0,212.0441,212.2669,212.0441,212.2669,10072.0
2024-08-16 14:50:00,219.21,219.4,219.13,219.37,10283.0,212.3056,212.4896,212.2281,212.4606,10283.0
2024-08-16 15:00:00,219.31,219.58,219.23,219.37,9002.0,212.4025,212.664,212.325,212.4606,9002.0
2024-08-16 15:10:00,219.38,219.5,219.16,219.34,17734.0,212.4702,212.5865,212.2572,212.4315,17734.0
2024-08-16 15:20:00,219.39,219.61,219.35,219.37,14340.0,212.4799,212.693,212.4412,212.4606,14340.0
2024-08-16 15:30:00,219.31,219.59,219.14,219.45,24654.0,212.4025,212.6736,212.2378,212.538,24654.0
2024-08-16 15:40:00,219.46,219.71,219.41,219.71,16930.0,212.5477,212.7899,212.4993,212.7899,16930.0
2024-08-16 15:50:00,219.59,219.95,219.44,219.92,73018.0,212.6736,213.0223,212.5284,212.9932,73018.0
2024-08-19 09:30:00,219.42,220.42,219.39,220.0,40669.0,212.509,213.4775,212.4799,213.0707,40669.0
2024-08-19 09:40:00,219.74,220.36,219.65,220.09,21381.0,212.8189,213.4194,212.7317,213.1579,21381.0
2024-08-19 09:50:00,220.05,220.73,220.04,220.36,9980.0,213.1191,213.7777,213.1095,213.4194,9980.0
2024-08-19 10:00:00,220.34,220.85,220.27,220.41,14396.0,213.4,213.8939,213.3322,213.4678,14396.0
2024-08-19 10:10:00,220.47,220.81,220.39,220.58,6523.0,213.5259,213.8552,213.4484,213.6325,6523.0
2024-08-19 10:20:00,220.58,220.9,220.53,220.9,6155.0,213.6325,213.9424,213.584,213.9424,6155.0
2024-08-19 10:30:00,220.64,220.66,220.2,220.23,9350.0,213.6906,213.7099,213.2644,213.2935,9350.0
2024-08-19 10:40:00,220.21,220.38,219.91,220.09,12004.0,213.2741,213.4388,212.9836,213.1579,12004.0
2024-08-19 10:50:00,220.08,220.55,220.08,220.25,19873.0,213.1482,213.6034,213.1482,213.3128,19873.0
2024-08-19 11:00:00,220.23,220.28,219.94,220.02,8850.0,213.2935,213.3419,213.0126,213.0901,8850.0
2024-08-19 11:10:00,219.98,220.23,219.97,220.15,4284.0,213.0514,213.2935,213.0417,213.216,4284.0
2024-08-19 11:20:00,220.08,220.09,219.8,219.93,10280.0,213.1482,213.1579,212.877,213.0029,10280.0
2024-08-19 11:30:00,219.97,220.26,219.86,220.09,11695.0,213.0417,213.3225,212.9351,213.1579,11695.0
2024-08-19 11:40:00,220.01,220.08,219.91,220.05,9473.0,213.0804,213.1482,212.9836,213.1191,9473.0
2024-08-19 11:50:00,220.09,220.71,220.08,220.35,21714.0,213.1579,213.7584,213.1482,213.4097,21714.0
2024-08-19 12:00:00,220.49,220.81,220.45,220.76,3679.0,213.5453,213.8552,213.5065,213.8068,3679.0
2024-08-19 12:10:00,220.69,220.69,219.94,219.94,12325.0,213.739,213.739,213.0126,213.0126,12325.0
2024-08-19 12:20:00,219.95,220.24,219.9,220.19,5207.0,213.0223,213.3032,212.9739,213.2547,5207.0
2024-08-19 12:30:00,220.12,220.19,219.93,219.95,5783.0,213.1869,213.2547,213.0029,213.0223,5783.0
2024-08-19 12:40:00,219.96,220.14,219.92,220.04,3498.0,213.032,213.2063,212.9932,213.1095,3498.0
2024-08-19 12:50:00,220.08,220.16,219.98,220.06,16949.0,213.1482,213.2257,213.0514,213.1288,16949.0
2024-08-19 13:00:00,220.06,220.13,219.93,220.05,9801.0,213.1288,213.1966,213.0029,213.1191,9801.0
2024-08-19 13:10:00,220.04,220.12,219.95,219.97,8079.0,213.1095,213.1869,213.0223,213.0417,8079.0
2024-08-19 13:20:00,219.97,220.02,219.72,219.72,6173.0,213.0417,213.0901,212.7995,212.7995,6173.0
2024-08-19 13:30:00,219.77,219.77,219.25,219.26,14108.0,212.848,212.848,212.3443,212.354,14108.0
2024-08-19 13:40:00,219.37,219.45,219.26,219.38,12403.0,212.4606,212.538,212.354,212.4702,12403.0
2024-08-19 13:50:00,219.38,219.46,219.18,219.37,20345.0,212.4702,212.5477,212.2765,212.4606,20345.0
2024-08-19 14:00:00,219.31,219.41,219.1,219.19,14098.0,212.4025,212.4993,212.1991,212.2862,14098.0
2024-08-19 14:10:00,219.21,219.39,219.1,219.32,14220.0,212.3056,212.4799,212.1991,212.4121,14220.0
2024-08-19 14:20:00,219.32,219.35,219.17,219.24,16479.0,212.4121,212.4412,212.2669,212.3347,16479.0
2024-08-19 14:30:00,219.24,219.52,219.18,219.47,11562.0,212.3347,212.6058,212.2765,212.5574,11562.0
2024-08-19 14:40:00,219.54,219.71,219.46,219.51,19981.0,212.6252,212.7899,212.5477,212.5962,19981.0
2024-08-19 14:50:00,219.57,219.57,219.4,219.5,12982.0,212.6543,212.6543,212.4896,212.5865,12982.0
2024-08-19 15:00:00,219.5,219.51,219.07,219.1,12805.0,212.5865,212.5962,212.17,212.1991,12805.0
2024-08-19 15:10:00,219.16,219.38,219.04,219.38,22063.0,212.2572,212.4702,212.141,212.4702,22063.0
2024-08-19 15:20:00,219.39,219.64,219.26,219.55,27563.0,212.4799,212.7221,212.354,212.6349,27563.0
2024-08-19 15:30:00,219.53,219.68,219.36,219.45,18009.0,212.6155,212.7608,212.4509,212.538,18009.0
2024-08-19 15:40:00,219.41,219.86,219.21,219.51,33452.0,212.4993,212.9351,212.3056,212.5962,33452.0
2024-08-19 15:50:00,219.49,219.69,219.22,219.69,107480.0,212.5768,212.7705,212.3153,212.7705,107480.0
2024-08-20 09:30:00,219.66,220.25,218.6,218.6,55741.0,212.7414,213.3128,211.7148,211.7148,55741.0
2024-08-20 09:40:00,218.7,219.14,218.41,218.7,22512.0,211.8117,212.2378,211.5308,211.8117,22512.0
2024-08-20 09:50:00,218.63,219.24,218.57,218.68,15706.0,211.7439,212.3347,211.6858,211.7923,15706.0
2024-08-20 10:00:00,218.56,219.08,218.46,218.55,22238.0,211.6761,212.1797,211.5792,211.6664,22238.0
2024-08-20 10:10:00,218.55,219.08,218.3,218.91,9425.0,211.6664,212.1797,211.4243,212.0151,9425.0
2024-08-20 10:20:00,218.77,219.08,218.48,219.06,12104.0,211.8795,212.1797,211.5986,212.1603,12104.0
2024-08-20 10:30:00,219.05,219.55,219.04,219.42,14950.0,212.1506,212.6349,212.141,212.509,14950.0
2024-08-20 10:40:00,219.44,219.57,219.22,219.32,17935.0,212.5284,212.6543,212.3153,212.4121,17935.0
2024-08-20 10:50:00,219.14,219.49,219.09,219.32,13890.0,212.2378,212.5768,212.1894,212.4121,13890.0
2024-08-20 11:00:00,219.33,219.4,219.21,219.27,21872.0,212.4218,212.4896,212.3056,212.3637,21872.0
2024-08-20 11:10:00,219.33,219.33,218.81,218.84,9588.0,212.4218,212.4218,211.9182,211.9473,9588.0
2024-08-20 11:20:00,218.81,218.87,218.41,218.66,10192.0,211.9182,211.9763,211.5308,211.7729,10192.0
2024-08-20 11:30:00,218.68,219.01,218.66,218.95,19064.0,211.7923,212.1119,211.7729,212.0538,19064.0
2024-08-20 11:40:00,218.96,219.17,218.94,219.02,21485.0,212.0635,212.2669,212.0441,212.1216,21485.0
2024-08-20 11:50:00,219.15,219.22,218.95,219.11,10346.0,212.2475,212.3153,212.0538,212.2088,10346.0
2024-08-20 12:00:00,219.23,219.23,218.96,219.07,10792.0,212.325,212.325,212.0635,212.17,10792.0
2024-08-20 12:10:00,219.06,219.31,219.06,219.22,11076.0,212.1603,212.4025,212.1603,212.3153,11076.0
2024-08-20 12:20:00,219.13,219.25,219.03,219.17,6753.0,212.2281,212.3443,212.1313,212.2669,6753.0
2024-08-20 12:30:00,219.16,219.4,219.14,219.38,8336.0,212.2572,212.4896,212.2378,212.4702,8336.0
2024-08-20 12:40:00,219.4,219.51,219.2,219.4,5714.0,212.4896,212.5962,212.2959,212.4896,5714.0
2024-08-20 12:50:00,219.39,219.71,219.39,219.6,10720.0,212.4799,212.7899,212.4799,212.6833,10720.0
2024-08-20 13:00:00,219.6,219.6,219.11,219.27,6588.0,212.6833,212.6833,212.2088,212.3637,6588.0
2024-08-20 13:10:00,219.22,219.27,219.14,219.25,8116.0,212.3153,212.3637,212.2378,212.3443,8116.0
2024-08-20 13:20:00,219.25,219.28,219.16,219.28,7683.0,212.3443,212.3734,212.2572,212.3734,7683.0
2024-08-20 13:30:00,219.25,219.39,219.17,219.32,31522.0,212.3443,212.4799,212.2669,212.4121,31522.0
2024-08-20 13:40:00,219.34,219.41,219.14,219.35,12216.0,212.4315,212.4993,212.2378,212.4412,12216.0
2024-08-20 13:50:00,219.35,219.45,219.26,219.27,18964.0,212.4412,212.538,212.354,212.3637,18964.0
2024-08-20 14:00:00,219.26,219.36,219.19,219.26,17966.0,212.354,212.4509,212.2862,212.354,17966.0
2024-08-20 14:10:00,219.23,219.49,219.23,219.48,21738.0,212.325,212.5768,212.325,212.5671,21738.0
2024-08-20 14:20:00,219.54,219.61,219.46,219.53,12579.0,212.6252,212.693,212.5477,212.6155,12579.0
2024-08-20 14:30:00,219.57,219.57,219.32,219.56,26825.0,212.6543,212.6543,212.4121,212.6446,26825.0
2024-08-20 14:40:00,219.59,220.03,219.58,220.03,63091.0,212.6736,213.0998,212.664,213.0998,63091.0
2024-08-20 14:50:00,220.03,220.03,219.45,219.45,11333.0,213.0998,213.0998,212.538,212.538,11333.0
2024-08-20 15:00:00,219.51,219.68,219.44,219.53,20031.0,212.5962,212.7608,212.5284,212.6155,20031.0
2024-08-20 15:10:00,219.57,220.09,219.56,220.03,52392.0,212.6543,213.1579,212.6446,213.0998,52392.0
2024-08-20 15:20:00,220.03,220.65,219.95,220.64,82558.0,213.0998,213.7002,213.0223,213.6906,82558.0
2024-08-20 15:30:00,220.56,220.62,220.34,220.5,53734.0,213.6131,213.6712,213.4,213.555,53734.0
2024-08-20 15:40:00,220.5,220.98,220.47,220.75,48201.0,213.555,214.0199,213.5259,213.7971,48201.0
2024-08-20 15:50:00,220.8,220.81,219.84,220.42,130028.0,213.8455,213.8552,212.9158,213.4775,130028.0
2024-08-21 09:30:00,218.37,219.09,217.02,217.84,68302.0,211.4921,212.1894,210.1846,210.9788,68302.0
2024-08-21 09:40:00,217.84,218.57,217.41,218.3,18009.0,210.9788,211.6858,210.5623,211.4243,18009.0
2024-08-21 09:50:00,218.17,218.65,218.06,218.16,35829.0,211.2984,211.7632,211.1918,211.2887,35829.0
2024-08-21 10:00:00,218.16,218.16,217.66,217.94,23780.0,211.2887,211.2887,210.8044,211.0756,23780.0
2024-08-21 10:10:00,217.88,218.42,217.82,218.25,28585.0,211.0175,211.5405,210.9594,211.3758,28585.0
2024-08-21 10:20:00,218.3,218.4,218.01,218.33,48233.0,211.4243,211.5211,211.1434,211.4533,48233.0
2024-08-21 10:30:00,218.42,218.95,218.27,218.62,135655.0,211.5405,212.0538,211.3952,211.7342,135655.0
2024-08-21 10:40:00,218.87,218.95,218.49,218.69,16461.0,211.9763,212.0538,211.6083,211.802,16461.0
2024-08-21 10:50:00,218.69,218.81,218.49,218.63,9826.0,211.802,211.9182,211.6083,211.7439,9826.0
2024-08-21 11:00:00,218.63,218.75,218.49,218.71,10482.0,211.7439,211.8601,211.6083,211.8214,10482.0
2024-08-21 11:10:00,218.69,218.95,218.59,218.95,14480.0,211.802,212.0538,211.7051,212.0538,14480.0
2024-08-21 11:20:00,218.9,219.09,218.82,219.05,16778.0,212.0054,212.1894,211.9279,212.1506,16778.0
2024-08-21 11:30:00,219.03,219.64,219.0,219.56,14105.0,212.1313,212.7221,212.1022,212.6446,14105.0
2024-08-21 11:40:00,219.5,219.59,219.21,219.22,8085.0,212.5865,212.6736,212.3056,212.3153,8085.0
2024-08-21 11:50:00,219.21,219.28,218.36,218.74,20633.0,212.3056,212.3734,211.4824,211.8504,20633.0
2024-08-21 12:00:00,218.79,219.17,218.79,219.17,9132.0,211.8988,212.2669,211.8988,212.2669,9132.0
2024-08-21 12:10:00,219.2,219.2,218.66,218.7,5345.0,212.2959,212.2959,211.7729,211.8117,5345.0
2024-08-21 12:20:00,218.86,219.08,218.78,218.86,5233.0,211.9666,212.1797,211.8891,211.9666,5233.0
2024-08-21 12:30:00,218.92,219.13,218.91,219.08,4088.0,212.0247,212.2281,212.0151,212.1797,4088.0
2024-08-21 12:40:00,219.15,219.23,219.07,219.11,5482.0,212.2475,212.325,212.17,212.2088,5482.0
2024-08-21 12:50:00,219.11,219.26,219.04,219.22,5473.0,212.2088,212.354,212.141,212.3153,5473.0
2024-08-21 13:00:00,219.28,219.3,219.08,219.08,5480.0,212.3734,212.3928,212.1797,212.1797,5480.0
2024-08-21 13:10:00,219.07,219.18,218.91,219.16,14961.0,212.17,212.2765,212.0151,212.2572,14961.0
2024-08-21 13:20:00,219.14,219.14,218.63,218.64,7689.0,212.2378,212.2378,211.7439,211.7536,7689.0
2024-08-21 13:30:00,218.64,219.0,218.53,219.0,58883.0,211.7536,212.1022,211.647,212.1022,58883.0
2024-08-21 13:40:00,219.0,219.18,218.92,218.96,7198.0,212.1022,212.2765,212.0247,212.0635,7198.0
2024-08-21 13:50:00,218.91,219.19,218.5,218.5,23897.0,212.0151,212.2862,211.618,211.618,23897.0
2024-08-21 14:00:00,218.51,218.87,218.47,218.83,14869.0,211.6277,211.9763,211.5889,211.9376,14869.0
2024-08-21 14:10:00,218.92,219.28,218.91,219.01,15013.0,212.0247,212.3734,212.0151,212.1119,15013.0
2024-08-21 14:20:00,219.01,219.41,218.95,219.41,17862.0,212.1119,212.4993,212.0538,212.4993,17862.0
2024-08-21 14:30:00,219.48,219.73,219.26,219.73,19976.0,212.5671,212.8092,212.354,212.8092,19976.0
2024-08-21 14:40:00,219.71,220.0,219.68,219.79,18257.0,212.7899,213.0707,212.7608,212.8673,18257.0
2024-08-21 14:50:00,219.82,219.84,219.61,219.67,7815.0,212.8964,212.9158,212.693,212.7511,7815.0
2024-08-21 15:00:00,219.73,219.77,219.55,219.72,11540.0,212.8092,212.848,212.6349,212.7995,11540.0
2024-08-21 15:10:00,219.75,219.82,219.32,219.33,15793.0,212.8286,212.8964,212.4121,212.4218,15793.0
2024-08-21 15:20:00,219.3,219.38,219.0,219.11,30083.0,212.3928,212.4702,212.1022,212.2088,30083.0
2024-08-21 15:30:00,219.08,219.1,218.73,218.82,35145.0,212.1797,212.1991,211.8407,211.9279,35145.0
2024-08-21 15:40:00,218.8,219.23,218.61,219.23,30779.0,211.9085,212.325,211.7245,212.325,30779.0
2024-08-21 15:50:00,219.23,219.57,218.83,219.43,166688.0,212.325,212.6543,211.9376,212.5187,166688.0
2024-08-22 09:30:00,219.01,220.38,218.63,220.31,38096.0,212.1119,213.4388,211.7439,213.371,38096.0
2024-08-22 09:40:00,220.49,220.62,219.48,219.5,11389.0,213.5453,213.6712,212.5671,212.5865,11389.0
2024-08-22 09:50:00,219.61,220.29,219.59,219.86,8478.0,212.693,213.3516,212.6736,212.9351,8478.0
2024-08-22 10:00:00,219.89,220.01,219.58,219.77,16862.0,212.9642,213.0804,212.664,212.848,16862.0
2024-08-22 10:10:00,219.77,220.16,219.5,220.04,4341.0,212.848,213.2257,212.5865,213.1095,4341.0
2024-08-22 10:20:00,220.11,220.21,219.82,219.82,5949.0,213.1773,213.2741,212.8964,212.8964,5949.0
2024-08-22 10:30:00,219.96,219.96,219.6,219.73,9529.0,213.032,213.032,212.6833,212.8092,9529.0
2024-08-22 10:40:00,219.73,219.78,219.43,219.43,5731.0,212.8092,212.8577,212.5187,212.5187,5731.0
2024-08-22 10:50:00,219.44,219.45,219.0,219.21,8823.0,212.5284,212.538,212.1022,212.3056,8823.0
2024-08-22 11:00:00,219.2,219.36,219.01,219.06,7651.0,212.2959,212.4509,212.1119,212.1603,7651.0
2024-08-22 11:10:00,219.06,219.07,218.64,218.83,5979.0,212.1603,212.17,211.7536,211.9376,5979.0
2024-08-22 11:20:00,218.7,219.16,218.57,219.16,18311.0,211.8117,212.2572,211.6858,212.2572,18311.0
2024-08-22 11:30:00,219.16,219.72,219.16,219.47,6715.0,212.2572,212.7995,212.2572,212.5574,6715.0
2024-08-22 11:40:00,219.48,219.81,219.33,219.67,8167.0,212.5671,212.8867,212.4218,212.7511,8167.0
2024-08-22 11:50:00,219.65,220.05,219.65,219.73,6081.0,212.7317,213.1191,212.7317,212.8092,6081.0
2024-08-22 12:00:00,219.98,220.09,219.85,220.09,7117.0,213.0514,213.1579,212.9254,213.1579,7117.0
2024-08-22 12:10:00,220.18,220.18,219.79,219.88,5263.0,213.2451,213.2451,212.8673,212.9545,5263.0
2024-08-22 12:20:00,219.9,219.93,219.48,219.5,12367.0,212.9739,213.0029,212.5671,212.5865,12367.0
2024-08-22 12:30:00,219.47,219.66,219.39,219.39,12023.0,212.5574,212.7414,212.4799,212.4799,12023.0
2024-08-22 12:40:00,219.46,219.51,219.15,219.25,23488.0,212.5477,212.5962,212.2475,212.3443,23488.0
2024-08-22 12:50:00,219.28,219.28,218.74,218.82,10621.0,212.3734,212.3734,211.8504,211.9279,10621.0
2024-08-22 13:00:00,218.86,218.86,218.63,218.63,21666.0,211.9666,211.9666,211.7439,211.7439,21666.0
2024-08-22 13:10:00,218.74,219.03,218.68,219.03,11971.0,211.8504,212.1313,211.7923,212.1313,11971.0
2024-08-22 13:20:00,219.06,219.1,218.78,218.79,6381.0,212.1603,212.1991,211.8891,211.8988,6381.0
2024-08-22 13:30:00,218.79,218.9,218.58,218.85,15071.0,211.8988,212.0054,211.6954,211.9569,15071.0
2024-08-22 13:40:00,218.91,219.0,218.76,218.77,17096.0,212.0151,212.1022,211.8698,211.8795,17096.0
2024-08-22 13:50:00,218.88,218.88,218.52,218.56,6159.0,211.986,211.986,211.6373,211.6761,6159.0
2024-08-22 14:00:00,218.51,219.07,218.45,218.93,16309.0,211.6277,212.17,211.5695,212.0344,16309.0
2024-08-22 14:10:00,219.04,219.23,218.89,219.17,11132.0,212.141,212.325,211.9957,212.2669,11132.0
2024-08-22 14:20:00,219.13,219.29,219.02,219.29,5455.0,212.2281,212.3831,212.1216,212.3831,5455.0
2024-08-22 14:30:00,219.28,219.39,219.06,219.06,5098.0,212.3734,212.4799,212.1603,212.1603,5098.0
2024-08-22 14:40:00,219.19,219.23,218.99,219.16,8182.0,212.2862,212.325,212.0925,212.2572,8182.0
2024-08-22 14:50:00,219.08,219.17,218.9,218.92,7197.0,212.1797,212.2669,212.0054,212.0247,7197.0
2024-08-22 15:00:00,218.92,219.18,218.86,219.07,6763.0,212.0247,212.2765,211.9666,212.17,6763.0
2024-08-22 15:10:00,219.05,219.34,219.04,219.17,8727.0,212.1506,212.4315,212.141,212.2669,8727.0
2024-08-22 15:20:00,219.17,219.19,218.89,219.19,11900.0,212.2669,212.2862,211.9957,212.2862,11900.0
2024-08-22 15:30:00,219.17,219.42,219.11,219.32,14618.0,212.2669,212.509,212.2088,212.4121,14618.0
2024-08-22 15:40:00,219.31,219.33,219.15,219.22,15884.0,212.4025,212.4218,212.2475,212.3153,15884.0
2024-08-22 15:50:00,219.26,220.16,219.26,220.11,147567.0,212.354,213.2257,212.354,213.1773,147567.0
2024-08-23 09:30:00,220.97,221.79,220.56,221.2,45592.0,214.0102,214.8043,213.6131,214.2329,45592.0
2024-08-23 09:40:00,221.46,221.86,221.41,221.41,7966.0,214.4847,214.8721,214.4363,214.4363,7966.0
2024-08-23 09:50:00,221.46,221.95,221.19,221.95,10107.0,214.4847,214.9593,214.2232,214.9593,10107.0
2024-08-23 10:00:00,221.99,225.1,221.99,225.03,72134.0,214.998,218.0101,214.998,217.9423,72134.0
2024-08-23 10:10:00,224.97,225.29,224.02,224.16,66991.0,217.8842,218.1941,216.9641,217.0997,66991.0
2024-08-23 10:20:00,224.3,224.76,224.13,224.15,19973.0,217.2353,217.6808,217.0706,217.09,19973.0
2024-08-23 10:30:00,224.12,224.32,223.73,224.07,25894.0,217.061,217.2547,216.6832,217.0125,25894.0
2024-08-23 10:40:00,224.11,224.7,224.1,224.43,43794.0,217.0513,217.6227,217.0416,217.3612,43794.0
2024-08-23 10:50:00,224.53,225.82,224.37,225.8,28159.0,217.458,218.7074,217.3031,218.688,28159.0
2024-08-23 11:00:00,225.71,226.25,225.56,226.11,30048.0,218.6009,219.1239,218.4556,218.9883,30048.0
2024-08-23 11:10:00,226.04,226.78,225.65,226.66,19844.0,218.9205,219.6372,218.5428,219.521,19844.0
2024-08-23 11:20:00,226.73,226.76,225.93,226.2,18867.0,219.5887,219.6178,218.8139,219.0754,18867.0
2024-08-23 11:30:00,226.2,226.56,225.89,226.32,8345.0,219.0754,219.4241,218.7752,219.1917,8345.0
2024-08-23 11:40:00,226.29,226.36,225.58,225.76,9000.0,219.1626,219.2304,218.475,218.6493,9000.0
2024-08-23 11:50:00,225.62,225.62,225.08,225.08,11223.0,218.5137,218.5137,217.9907,217.9907,11223.0
2024-08-23 12:00:00,225.04,225.35,224.87,225.2,5592.0,217.952,218.2522,217.7873,218.1069,5592.0
2024-08-23 12:10:00,225.23,225.37,225.17,225.23,12833.0,218.136,218.2716,218.0779,218.136,12833.0
2024-08-23 12:20:00,225.23,225.5,224.85,224.96,4990.0,218.136,218.3975,217.768,217.8745,4990.0
2024-08-23 12:30:00,225.01,225.16,224.87,224.94,1013.0,217.9229,218.0682,217.7873,217.8551,1013.0
2024-08-23 12:40:00,224.94,225.09,224.63,224.65,3939.0,217.8551,218.0004,217.5549,217.5743,3939.0
2024-08-23 12:50:00,224.85,225.52,224.85,225.52,9831.0,217.768,218.4169,217.768,218.4169,9831.0
2024-08-23 13:00:00,225.51,225.75,225.45,225.48,3853.0,218.4072,218.6396,218.3491,218.3781,3853.0
2024-08-23 13:10:00,225.65,225.85,225.26,225.29,7472.0,218.5428,218.7365,218.165,218.1941,7472.0
2024-08-23 13:20:00,225.34,225.71,225.28,225.71,5127.0,218.2425,218.6009,218.1844,218.6009,5127.0
2024-08-23 13:30:00,225.48,225.88,225.46,225.67,7155.0,218.3781,218.7655,218.3587,218.5621,7155.0
2024-08-23 13:40:00,225.8,225.92,225.6,225.78,3454.0,218.688,218.8043,218.4943,218.6687,3454.0
2024-08-23 13:50:00,225.88,226.2,225.73,226.0,8425.0,218.7655,219.0754,218.6202,218.8817,8425.0
2024-08-23 14:00:00,226.05,226.55,226.04,226.44,7142.0,218.9302,219.4144,218.9205,219.3079,7142.0
2024-08-23 14:10:00,226.44,226.77,226.36,226.74,5930.0,219.3079,219.6275,219.2304,219.5984,5930.0
2024-08-23 14:20:00,226.73,226.86,226.34,226.34,9598.0,219.5887,219.7147,219.211,219.211,9598.0
2024-08-23 14:30:00,226.39,226.55,226.32,226.32,10227.0,219.2595,219.4144,219.1917,219.1917,10227.0
2024-08-23 14:40:00,226.4,226.53,226.31,226.37,5172.0,219.2691,219.395,219.182,219.2401,5172.0
2024-08-23 14:50:00,226.32,226.36,226.15,226.19,12927.0,219.1917,219.2304,219.027,219.0658,12927.0
2024-08-23 15:00:00,226.19,226.7,226.14,226.7,21971.0,219.0658,219.5597,219.0173,219.5597,21971.0
2024-08-23 15:10:00,226.7,227.13,226.59,226.99,16793.0,219.5597,219.9761,219.4532,219.8406,16793.0
2024-08-23 15:20:00,227.06,227.24,226.88,227.02,9515.0,219.9084,220.0827,219.734,219.8696,9515.0
2024-08-23 15:30:00,227.04,227.05,226.51,226.7,11015.0,219.889,219.8987,219.3757,219.5597,11015.0
2024-08-23 15:40:00,226.64,226.93,226.44,226.85,26309.0,219.5016,219.7824,219.3079,219.705,26309.0
2024-08-23 15:50:00,226.91,227.68,226.67,226.96,132556.0,219.7631,220.5088,219.5306,219.8115,132556.0
2024-08-26 09:30:00,227.73,228.39,227.4,227.8,17289.0,220.5573,221.1965,220.2376,220.625,17289.0
2024-08-26 09:40:00,228.03,228.03,226.93,227.18,5782.0,220.8478,220.8478,219.7824,220.0246,5782.0
2024-08-26 09:50:00,227.18,227.53,226.75,227.28,5481.0,220.0246,220.3636,219.6081,220.1214,5481.0
2024-08-26 10:00:00,227.26,227.36,226.99,227.36,10782.0,220.1021,220.1989,219.8406,220.1989,10782.0
2024-08-26 10:10:00,227.24,227.34,226.86,227.22,22581.0,220.0827,220.1795,219.7147,220.0633,22581.0
2024-08-26 10:20:00,227.22,227.3,226.8,227.0,5527.0,220.0633,220.1408,219.6565,219.8502,5527.0
2024-08-26 10:30:00,226.88,227.24,226.86,227.18,9786.0,219.734,220.0827,219.7147,220.0246,9786.0
2024-08-26 10:40:00,227.21,227.34,226.86,227.3,18167.0,220.0536,220.1795,219.7147,220.1408,18167.0
2024-08-26 10:50:00,227.19,227.28,227.04,227.14,8606.0,220.0343,220.1214,219.889,219.9858,8606.0
2024-08-26 11:00:00,227.24,227.26,227.06,227.11,23026.0,220.0827,220.1021,219.9084,219.9568,23026.0
2024-08-26 11:10:00,227.15,227.17,226.53,226.64,14750.0,219.9955,220.0149,219.395,219.5016,14750.0
2024-08-26 11:20:00,226.69,226.69,226.48,226.66,10293.0,219.55,219.55,219.3466,219.521,10293.0
2024-08-26 11:30:00,226.56,227.02,226.54,226.54,10655.0,219.4241,219.8696,219.4047,219.4047,10655.0
2024-08-26 11:40:00,226.64,226.71,226.35,226.66,7607.0,219.5016,219.5694,219.2207,219.521,7607.0
2024-08-26 11:50:00,226.62,226.62,226.11,226.2,7320.0,219.4822,219.4822,218.9883,219.0754,7320.0
2024-08-26 12:00:00,226.08,226.2,225.78,225.83,7419.0,218.9592,219.0754,218.6687,218.7171,7419.0
2024-08-26 12:10:00,225.87,225.93,225.67,225.81,8443.0,218.7558,218.8139,218.5621,218.6977,8443.0
2024-08-26 12:20:00,225.86,225.98,225.68,225.93,6054.0,218.7462,218.8624,218.5718,218.8139,6054.0
2024-08-26 12:30:00,225.96,226.16,225.94,226.12,6962.0,218.843,219.0367,218.8236,218.998,6962.0
2024-08-26 12:40:00,226.15,226.15,225.93,226.01,3374.0,219.027,219.027,218.8139,218.8914,3374.0
2024-08-26 12:50:00,225.95,226.32,225.95,226.27,7721.0,218.8333,219.1917,218.8333,219.1432,7721.0
2024-08-26 13:00:00,226.33,226.61,226.27,226.49,10138.0,219.2013,219.4725,219.1432,219.3563,10138.0
2024-08-26 13:10:00,226.48,226.72,226.42,226.52,13814.0,219.3466,219.5791,219.2885,219.3854,13814.0
2024-08-26 13:20:00,226.52,226.6,225.85,225.96,52315.0,219.3854,219.4628,218.7365,218.843,52315.0
2024-08-26 13:30:00,225.85,226.29,225.85,225.97,7146.0,218.7365,219.1626,218.7365,218.8527,7146.0
2024-08-26 13:40:00,226.03,226.08,225.18,225.18,19285.0,218.9108,218.9592,218.0876,218.0876,19285.0
2024-08-26 13:50:00,225.21,225.6,225.14,225.44,11039.0,218.1166,218.4943,218.0488,218.3394,11039.0
2024-08-26 14:00:00,225.52,225.75,225.47,225.48,3681.0,218.4169,218.6396,218.3684,218.3781,3681.0
2024-08-26 14:10:00,225.61,225.67,225.46,225.67,4348.0,218.504,218.5621,218.3587,218.5621,4348.0
2024-08-26 14:20:00,225.7,225.96,225.66,225.7,5823.0,218.5912,218.843,218.5525,218.5912,5823.0
2024-08-26 14:30:00,225.76,225.76,225.34,225.34,7236.0,218.6493,218.6493,218.2425,218.2425,7236.0
2024-08-26 14:40:00,225.41,225.5,225.3,225.31,5744.0,218.3103,218.3975,218.2038,218.2135,5744.0
2024-08-26 14:50:00,225.31,225.38,225.13,225.18,7924.0,218.2135,218.2813,218.0391,218.0876,7924.0
2024-08-26 15:00:00,225.17,225.48,225.12,225.48,18935.0,218.0779,218.3781,218.0295,218.3781,18935.0
2024-08-26 15:10:00,225.48,225.48,225.02,225.18,20451.0,218.3781,218.3781,217.9326,218.0876,20451.0
2024-08-26 15:20:00,225.19,225.25,225.03,225.13,17088.0,218.0973,218.1554,217.9423,218.0391,17088.0
2024-08-26 15:30:00,225.16,225.31,225.09,225.23,31917.0,218.0682,218.2135,218.0004,218.136,31917.0
2024-08-26 15:40:00,225.2,226.07,225.16,226.07,40295.0,218.1069,218.9495,218.0682,218.9495,40295.0
2024-08-26 15:50:00,226.03,226.03,225.08,225.4,100735.0,218.9108,218.9108,217.9907,218.3006,100735.0
2024-08-27 09:30:00,222.19,224.59,222.19,223.02,41323.0,215.1917,217.5162,215.1917,215.9956,41323.0
2024-08-27 09:40:00,223.4,224.31,223.02,223.51,10166.0,216.3636,217.245,215.9956,216.4702,10166.0
2024-08-27 09:50:00,223.67,224.09,223.42,224.03,36005.0,216.6251,217.0319,216.383,216.9738,36005.0
2024-08-27 10:00:00,224.03,224.69,223.83,224.68,22249.0,216.9738,217.613,216.7801,217.6033,22249.0
2024-08-27 10:10:00,224.83,225.14,224.21,224.97,11889.0,217.7486,218.0488,217.1481,217.8842,11889.0
2024-08-27 10:20:00,225.02,225.04,224.49,224.66,8740.0,217.9326,217.952,217.4193,217.5839,8740.0
2024-08-27 10:30:00,224.64,225.16,224.6,225.15,16924.0,217.5646,218.0682,217.5258,218.0585,16924.0
2024-08-27 10:40:00,225.22,225.36,224.87,224.97,13173.0,218.1263,218.2619,217.7873,217.8842,13173.0
2024-08-27 10:50:00,224.92,224.98,224.51,224.59,5932.0,217.8358,217.8939,217.4387,217.5162,5932.0
2024-08-27 11:00:00,224.59,224.76,224.39,224.63,14212.0,217.5162,217.6808,217.3225,217.5549,14212.0
2024-08-27 11:10:00,224.59,224.6,224.24,224.46,10040.0,217.5162,217.5258,217.1772,217.3902,10040.0
2024-08-27 11:20:00,224.41,224.85,224.36,224.56,12466.0,217.3418,217.768,217.2934,217.4871,12466.0
2024-08-27 11:30:00,224.57,224.79,224.57,224.66,5698.0,217.4968,217.7099,217.4968,217.5839,5698.0
2024-08-27 11:40:00,224.71,224.73,224.47,224.72,9679.0,217.6324,217.6517,217.3999,217.6421,9679.0
2024-08-27 11:50:00,224.73,225.07,224.67,225.01,6015.0,217.6517,217.981,217.5936,217.9229,6015.0
2024-08-27 12:00:00,225.01,225.08,224.93,224.99,8314.0,217.9229,217.9907,217.8454,217.9036,8314.0
2024-08-27 12:10:00,224.96,225.08,224.96,225.03,5126.0,217.8745,217.9907,217.8745,217.9423,5126.0
2024-08-27 12:20:00,225.07,225.19,224.93,225.18,7869.0,217.981,218.0973,217.8454,218.0876,7869.0
2024-08-27 12:30:00,225.24,225.36,225.13,225.3,4400.0,218.1457,218.2619,218.0391,218.2038,4400.0
2024-08-27 12:40:00,225.39,225.51,225.3,225.51,5127.0,218.291,218.4072,218.2038,218.4072,5127.0
2024-08-27 12:50:00,225.44,225.67,225.36,225.53,18938.0,218.3394,218.5621,218.2619,218.4265,18938.0
2024-08-27 13:00:00,225.46,225.89,225.46,225.79,5708.0,218.3587,218.7752,218.3587,218.6784,5708.0
2024-08-27 13:10:00,225.84,225.93,225.69,225.69,3263.0,218.7268,218.8139,218.5815,218.5815,3263.0
2024-08-27 13:20:00,225.78,225.97,225.78,225.87,5748.0,218.6687,218.8527,218.6687,218.7558,5748.0
2024-08-27 13:30:00,225.9,226.02,225.77,225.96,3754.0,218.7849,218.9011,218.659,218.843,3754.0
2024-08-27 13:40:00,226.01,226.16,225.94,226.04,5617.0,218.8914,219.0367,218.8236,218.9205,5617.0
2024-08-27 13:50:00,226.04,226.15,225.91,225.96,4141.0,218.9205,219.027,218.7946,218.843,4141.0
2024-08-27 14:00:00,225.95,225.96,225.66,225.76,2127.0,218.8333,218.843,218.5525,218.6493,2127.0
2024-08-27 14:10:00,225.76,226.16,225.75,226.1,2860.0,218.6493,219.0367,218.6396,218.9786,2860.0
2024-08-27 14:20:00,226.11,226.18,226.0,226.03,2440.0,218.9883,219.0561,218.8817,218.9108,2440.0
2024-08-27 14:30:00,225.91,226.2,225.9,226.0,3942.0,218.7946,219.0754,218.7849,218.8817,3942.0
2024-08-27 14:40:00,226.04,226.04,225.8,225.83,4818.0,218.9205,218.9205,218.688,218.7171,4818.0
2024-08-27 14:50:00,225.86,226.02,225.77,225.77,3443.0,218.7462,218.9011,218.659,218.659,3443.0
2024-08-27 15:00:00,225.82,226.01,225.73,225.92,5337.0,218.7074,218.8914,218.6202,218.8043,5337.0
2024-08-27 15:10:00,225.92,225.92,225.65,225.7,3256.0,218.8043,218.8043,218.5428,218.5912,3256.0
2024-08-27 15:20:00,225.71,225.81,225.64,225.67,6361.0,218.6009,218.6977,218.5331,218.5621,6361.0
2024-08-27 15:30:00,225.64,225.85,225.51,225.51,12709.0,218.5331,218.7365,218.4072,218.4072,12709.0
2024-08-27 15:40:00,225.51,225.91,225.43,225.77,9972.0,218.4072,218.7946,218.3297,218.659,9972.0
2024-08-27 15:50:00,225.74,226.29,225.68,226.04,58561.0,218.6299,219.1626,218.5718,218.9205,58561.0
2024-08-28 09:30:00,226.45,227.4,225.5,227.38,35677.0,219.3176,220.2376,218.3975,220.2183,35677.0
2024-08-28 09:40:00,227.19,227.65,226.76,227.07,18295.0,220.0343,220.4798,219.6178,219.918,18295.0
2024-08-28 09:50:00,227.49,227.61,226.44,226.44,4369.0,220.3248,220.441,219.3079,219.3079,4369.0
2024-08-28 10:00:00,226.43,226.66,226.39,226.43,3028.0,219.2982,219.521,219.2595,219.2982,3028.0
2024-08-28 10:10:00,226.39,226.76,226.09,226.29,7358.0,219.2595,219.6178,218.9689,219.1626,7358.0
2024-08-28 10:20:00,226.43,226.6,226.28,226.32,4969.0,219.2982,219.4628,219.1529,219.1917,4969.0
2024-08-28 10:30:00,226.4,226.57,226.28,226.48,9225.0,219.2691,219.4338,219.1529,219.3466,9225.0
2024-08-28 10:40:00,226.57,226.87,226.51,226.69,4306.0,219.4338,219.7243,219.3757,219.55,4306.0
2024-08-28 10:50:00,226.77,226.88,226.58,226.8,9098.0,219.6275,219.734,219.4435,219.6565,9098.0
2024-08-28 11:00:00,226.8,227.31,226.69,227.3,24484.0,219.6565,220.1505,219.55,220.1408,24484.0
2024-08-28 11:10:00,227.3,227.56,227.21,227.27,29675.0,220.1408,220.3926,220.0536,220.1117,29675.0
2024-08-28 11:20:00,227.27,227.27,226.64,226.8,13045.0,220.1117,220.1117,219.5016,219.6565,13045.0
2024-08-28 11:30:00,226.66,226.69,226.47,226.6,11684.0,219.521,219.55,219.3369,219.4628,11684.0
2024-08-28 11:40:00,226.48,226.5,225.87,225.87,58755.0,219.3466,219.366,218.7558,218.7558,58755.0
2024-08-28 11:50:00,225.86,225.9,225.54,225.58,7291.0,218.7462,218.7849,218.4362,218.475,7291.0
2024-08-28 12:00:00,225.59,225.59,225.28,225.29,6902.0,218.4847,218.4847,218.1844,218.1941,6902.0
2024-08-28 12:10:00,225.34,225.43,224.97,225.09,6961.0,218.2425,218.3297,217.8842,218.0004,6961.0
2024-08-28 12:20:00,225.06,225.07,224.68,224.69,8097.0,217.9713,217.981,217.6033,217.613,8097.0
2024-08-28 12:30:00,224.65,224.67,224.4,224.53,7350.0,217.5743,217.5936,217.3321,217.458,7350.0
2024-08-28 12:40:00,224.47,224.75,224.18,224.63,27652.0,217.3999,217.6711,217.1191,217.5549,27652.0
2024-08-28 12:50:00,224.65,225.15,224.6,225.08,12249.0,217.5743,218.0585,217.5258,217.9907,12249.0
2024-08-28 13:00:00,225.08,225.12,224.78,225.04,11835.0,217.9907,218.0295,217.7002,217.952,11835.0
2024-08-28 13:10:00,225.03,225.51,225.02,225.49,14332.0,217.9423,218.4072,217.9326,218.3878,14332.0
2024-08-28 13:20:00,225.41,225.53,225.29,225.37,3897.0,218.3103,218.4265,218.1941,218.2716,3897.0
2024-08-28 13:30:00,225.37,225.53,225.24,225.49,3823.0,218.2716,218.4265,218.1457,218.3878,3823.0
2024-08-28 13:40:00,225.46,225.53,225.29,225.31,3833.0,218.3587,218.4265,218.1941,218.2135,3833.0
2024-08-28 13:50:00,225.36,225.37,225.13,225.16,3771.0,218.2619,218.2716,218.0391,218.0682,3771.0
2024-08-28 14:00:00,225.18,225.2,224.85,225.05,18632.0,218.0876,218.1069,217.768,217.9617,18632.0
2024-08-28 14:10:00,225.05,225.05,224.5,224.65,12567.0,217.9617,217.9617,217.429,217.5743,12567.0
2024-08-28 14:20:00,224.65,224.87,224.58,224.85,15270.0,217.5743,217.7873,217.5065,217.768,15270.0
2024-08-28 14:30:00,224.75,224.79,224.57,224.64,3615.0,217.6711,217.7099,217.4968,217.5646,3615.0
2024-08-28 14:40:00,224.75,224.86,224.32,224.34,11648.0,217.6711,217.7776,217.2547,217.274,11648.0
2024-08-28 14:50:00,224.38,225.29,224.32,225.29,6577.0,217.3128,218.1941,217.2547,218.1941,6577.0
2024-08-28 15:00:00,225.32,225.63,225.0,225.0,6405.0,218.2232,218.5234,217.9132,217.9132,6405.0
2024-08-28 15:10:00,225.01,225.17,224.81,224.84,6309.0,217.9229,218.0779,217.7292,217.7583,6309.0
2024-08-28 15:20:00,224.93,225.41,224.81,225.33,9517.0,217.8454,218.3103,217.7292,218.2328,9517.0
2024-08-28 15:30:00,225.27,225.53,225.11,225.21,9483.0,218.1747,218.4265,218.0198,218.1166,9483.0
2024-08-28 15:40:00,225.21,225.54,225.2,225.41,13829.0,218.1166,218.4362,218.1069,218.3103,13829.0
2024-08-28 15:50:00,225.47,225.72,225.22,225.32,65058.0,218.3684,218.6106,218.1263,218.2232,65058.0
2024-08-29 09:30:00,224.24,226.25,222.43,222.84,45181.0,217.1772,219.1239,215.4242,215.8213,45181.0
2024-08-29 09:40:00,222.63,223.14,221.47,221.92,21842.0,215.6179,216.1118,214.4944,214.9302,21842.0
2024-08-29 09:50:00,221.7,222.1,221.25,221.47,25723.0,214.7172,215.1046,214.2814,214.4944,25723.0
2024-08-29 10:00:00,221.42,222.66,221.42,222.56,51682.0,214.446,215.6469,214.446,215.5501,51682.0
2024-08-29 10:10:00,222.43,223.2,222.42,222.92,35324.0,215.4242,216.1699,215.4145,215.8988,35324.0
2024-08-29 10:20:00,222.99,223.3,222.64,223.25,18735.0,215.9665,216.2668,215.6276,216.2184,18735.0
2024-08-29 10:30:00,223.26,223.68,223.15,223.54,22782.0,216.228,216.6348,216.1215,216.4992,22782.0
2024-08-29 10:40:00,223.56,223.69,222.49,222.54,10939.0,216.5186,216.6445,215.4823,215.5307,10939.0
2024-08-29 10:50:00,222.6,222.77,221.41,221.98,13555.0,215.5888,215.7535,214.4363,214.9884,13555.0
2024-08-29 11:00:00,222.15,222.53,221.9,221.99,5756.0,215.153,215.521,214.9109,214.998,5756.0
2024-08-29 11:10:00,222.09,222.34,221.8,222.13,12606.0,215.0949,215.337,214.814,215.1336,12606.0
2024-08-29 11:20:00,222.26,222.26,221.95,222.19,27766.0,215.2595,215.2595,214.9593,215.1917,27766.0
2024-08-29 11:30:00,222.19,222.21,221.8,221.8,20841.0,215.1917,215.2111,214.814,214.814,20841.0
2024-08-29 11:40:00,221.8,222.04,221.8,222.02,21312.0,214.814,215.0465,214.814,215.0271,21312.0
2024-08-29 11:50:00,222.01,222.01,221.75,221.76,6527.0,215.0174,215.0174,214.7656,214.7753,6527.0
2024-08-29 12:00:00,221.88,221.88,221.57,221.71,8038.0,214.8915,214.8915,214.5913,214.7269,8038.0
2024-08-29 12:10:00,221.71,221.88,221.64,221.83,8098.0,214.7269,214.8915,214.6591,214.8431,8098.0
2024-08-29 12:20:00,221.94,222.97,221.8,222.97,25894.0,214.9496,215.9472,214.814,215.9472,25894.0
2024-08-29 12:30:00,222.85,222.96,222.09,222.5,19703.0,215.831,215.9375,215.0949,215.492,19703.0
2024-08-29 12:40:00,222.56,223.02,222.56,222.82,11916.0,215.5501,215.9956,215.5501,215.8019,11916.0
2024-08-29 12:50:00,222.82,222.91,222.57,222.65,11132.0,215.8019,215.8891,215.5598,215.6373,11132.0
2024-08-29 13:00:00,222.56,222.62,222.27,222.27,8370.0,215.5501,215.6082,215.2692,215.2692,8370.0
2024-08-29 13:10:00,222.27,222.45,222.04,222.04,16836.0,215.2692,215.4436,215.0465,215.0465,16836.0
2024-08-29 13:20:00,222.04,222.11,221.61,222.02,23542.0,215.0465,215.1143,214.63,215.0271,23542.0
2024-08-29 13:30:00,222.11,222.13,221.88,222.05,9563.0,215.1143,215.1336,214.8915,215.0562,9563.0
2024-08-29 13:40:00,222.06,222.29,221.9,221.93,8665.0,215.0658,215.2886,214.9109,214.9399,8665.0
2024-08-29 13:50:00,222.0,222.07,221.73,221.74,22189.0,215.0077,215.0755,214.7462,214.7559,22189.0
2024-08-29 14:00:00,221.68,222.09,221.54,221.84,36350.0,214.6978,215.0949,214.5622,214.8528,36350.0
2024-08-29 14:10:00,221.84,222.11,221.73,222.1,17562.0,214.8528,215.1143,214.7462,215.1046,17562.0
2024-08-29 14:20:00,222.05,222.42,221.81,222.42,15199.0,215.0562,215.4145,214.8237,215.4145,15199.0
2024-08-29 14:30:00,222.49,222.68,221.91,222.06,16416.0,215.4823,215.6663,214.9206,215.0658,16416.0
2024-08-29 14:40:00,221.99,222.23,221.94,222.06,17800.0,214.998,215.2305,214.9496,215.0658,17800.0
2024-08-29 14:50:00,222.08,222.67,222.08,222.64,10104.0,215.0852,215.6566,215.0852,215.6276,10104.0
2024-08-29 15:00:00,222.59,222.9,222.22,222.88,20607.0,215.5791,215.8794,215.2208,215.86,20607.0
2024-08-29 15:10:00,222.98,223.75,222.89,223.67,15556.0,215.9569,216.7026,215.8697,216.6251,15556.0
2024-08-29 15:20:00,223.68,223.68,222.8,223.13,29653.0,216.6348,216.6348,215.7825,216.1021,29653.0
2024-08-29 15:30:00,223.19,223.24,222.19,222.25,27648.0,216.1602,216.2087,215.1917,215.2499,27648.0
2024-08-29 15:40:00,222.2,222.24,221.52,222.2,71296.0,215.2014,215.2402,214.5428,215.2014,71296.0
2024-08-29 15:50:00,222.37,223.66,222.12,223.5,154724.0,215.3661,216.6154,215.1239,216.4605,154724.0
2024-08-30 09:30:00,223.88,225.68,223.68,224.68,34880.0,216.8285,218.5718,216.6348,217.6033,34880.0
2024-08-30 09:40:00,224.77,224.77,223.26,223.45,13300.0,217.6905,217.6905,216.228,216.4121,13300.0
2024-08-30 09:50:00,223.54,223.62,223.04,223.62,9139.0,216.4992,216.5767,216.015,216.5767,9139.0
2024-08-30 10:00:00,223.43,223.6,223.17,223.18,8518.0,216.3927,216.5573,216.1409,216.1506,8518.0
2024-08-30 10:10:00,223.16,223.43,223.07,223.37,7284.0,216.1312,216.3927,216.044,216.3346,7284.0
2024-08-30 10:20:00,223.32,223.32,222.91,223.08,6794.0,216.2862,216.2862,215.8891,216.0537,6794.0
2024-08-30 10:30:00,223.07,223.07,222.57,222.57,14358.0,216.044,216.044,215.5598,215.5598,14358.0
2024-08-30 10:40:00,222.58,222.74,222.33,222.52,6162.0,215.5695,215.7244,215.3273,215.5113,6162.0
2024-08-30 10:50:00,222.5,222.58,222.07,222.47,16227.0,215.492,215.5695,215.0755,215.4629,16227.0
2024-08-30 11:00:00,222.46,222.47,221.96,221.96,6045.0,215.4532,215.4629,214.969,214.969,6045.0
2024-08-30 11:10:00,222.02,222.42,221.97,222.06,7938.0,215.0271,215.4145,214.9787,215.0658,7938.0
2024-08-30 11:20:00,222.03,222.27,221.85,221.91,10470.0,215.0368,215.2692,214.8625,214.9206,10470.0
2024-08-30 11:30:00,221.92,221.97,221.55,221.55,11853.0,214.9302,214.9787,214.5719,214.5719,11853.0
2024-08-30 11:40:00,221.65,221.91,221.43,221.81,7370.0,214.6688,214.9206,214.4557,214.8237,7370.0
2024-08-30 11:50:00,221.93,222.24,221.92,222.07,7222.0,214.9399,215.2402,214.9302,215.0755,7222.0
2024-08-30 12:00:00,222.14,222.3,222.05,222.22,7560.0,215.1433,215.2983,215.0562,215.2208,7560.0
2024-08-30 12:10:00,222.2,222.49,222.2,222.32,10620.0,215.2014,215.4823,215.2014,215.3176,10620.0
2024-08-30 12:20:00,222.31,222.32,221.97,222.02,8887.0,215.308,215.3176,214.9787,215.0271,8887.0
2024-08-30 12:30:00,222.02,222.02,221.65,221.82,10835.0,215.0271,215.0271,214.6688,214.8334,10835.0
2024-08-30 12:40:00,221.8,221.91,221.76,221.89,3301.0,214.814,214.9206,214.7753,214.9012,3301.0
2024-08-30 12:50:00,221.93,222.24,221.88,222.24,2102.0,214.9399,215.2402,214.8915,215.2402,2102.0
2024-08-30 13:00:00,222.18,222.36,222.12,222.15,4714.0,215.1821,215.3564,215.1239,215.153,4714.0
2024-08-30 13:10:00,222.18,222.3,222.05,222.19,2629.0,215.1821,215.2983,215.0562,215.1917,2629.0
2024-08-30 13:20:00,222.16,222.16,222.03,222.06,2218.0,215.1627,215.1627,215.0368,215.0658,2218.0
2024-08-30 13:30:00,222.1,222.11,221.96,221.98,2905.0,215.1046,215.1143,214.969,214.9884,2905.0
2024-08-30 13:40:00,222.01,222.33,222.0,222.17,6384.0,215.0174,215.3273,215.0077,215.1724,6384.0
2024-08-30 13:50:00,222.17,222.22,222.04,222.12,7028.0,215.1724,215.2208,215.0465,215.1239,7028.0
2024-08-30 14:00:00,222.14,222.53,222.14,222.51,8416.0,215.1433,215.521,215.1433,215.5017,8416.0
2024-08-30 14:10:00,222.48,222.52,222.2,222.42,7981.0,215.4726,215.5113,215.2014,215.4145,7981.0
2024-08-30 14:20:00,222.36,222.46,222.04,222.04,4532.0,215.3564,215.4532,215.0465,215.0465,4532.0
2024-08-30 14:30:00,222.02,222.4,221.97,222.3,3947.0,215.0271,215.3951,214.9787,215.2983,3947.0
2024-08-30 14:40:00,222.34,222.52,222.29,222.5,4607.0,215.337,215.5113,215.2886,215.492,4607.0
2024-08-30 14:50:00,222.61,222.7,222.51,222.66,4570.0,215.5985,215.6857,215.5017,215.6469,4570.0
2024-08-30 15:00:00,222.66,222.84,222.59,222.84,9567.0,215.6469,215.8213,215.5791,215.8213,9567.0
2024-08-30 15:10:00,222.85,222.98,222.71,222.71,17393.0,215.831,215.9569,215.6954,215.6954,17393.0
2024-08-30 15:20:00,222.72,223.02,222.67,222.96,9517.0,215.7051,215.9956,215.6566,215.9375,9517.0
2024-08-30 15:30:00,222.97,223.47,222.73,223.29,17149.0,215.9472,216.4314,215.7147,216.2571,17149.0
2024-08-30 15:40:00,223.29,223.62,223.1,223.39,16782.0,216.2571,216.5767,216.0731,216.3539,16782.0
2024-08-30 15:50:00,223.34,224.14,223.09,224.06,157518.0,216.3055,217.0803,216.0634,217.0028,157518.0
2024-09-03 09:30:00,222.85,225.64,222.81,225.64,83744.0,215.831,218.5331,215.7922,218.5331,83744.0
2024-09-03 09:40:00,225.49,226.63,225.49,226.21,27864.0,218.3878,219.4919,218.3878,219.0851,27864.0
2024-09-03 09:50:00,225.9,227.82,225.79,227.79,12179.0,218.7849,220.6444,218.6784,220.6154,12179.0
2024-09-03 10:00:00,227.79,228.37,227.29,227.83,60455.0,220.6154,221.1771,220.1311,220.6541,60455.0
2024-09-03 10:10:00,227.98,228.23,227.79,228.2,20367.0,220.7994,221.0415,220.6154,221.0124,20367.0
2024-09-03 10:20:00,228.21,228.69,228.13,228.45,35476.0,221.0221,221.487,220.9447,221.2546,35476.0
2024-09-03 10:30:00,228.44,229.36,228.15,229.34,23601.0,221.2449,222.1359,220.964,222.1165,23601.0
2024-09-03 10:40:00,229.29,229.43,228.87,229.08,53921.0,222.0681,222.2037,221.6613,221.8647,53921.0
2024-09-03 10:50:00,229.08,229.83,228.79,229.7,30012.0,221.8647,222.5911,221.5839,222.4652,30012.0
2024-09-03 11:00:00,229.81,230.17,229.75,229.75,74916.0,222.5717,222.9204,222.5136,222.5136,74916.0
2024-09-03 11:10:00,229.67,229.78,229.35,229.53,41957.0,222.4361,222.5427,222.1262,222.3006,41957.0
2024-09-03 11:20:00,229.45,229.8,229.32,229.58,24225.0,222.2231,222.5621,222.0972,222.349,24225.0
2024-09-03 11:30:00,229.47,229.52,229.02,229.34,21006.0,222.2424,222.2909,221.8066,222.1165,21006.0
2024-09-03 11:40:00,229.45,230.42,229.4,230.42,13338.0,222.2231,223.1625,222.1747,223.1625,13338.0
2024-09-03 11:50:00,230.42,230.46,229.95,230.28,15371.0,223.1625,223.2013,222.7073,223.0269,15371.0
2024-09-03 12:00:00,230.15,230.95,230.14,230.53,22515.0,222.901,223.6758,222.8913,223.2691,22515.0
2024-09-03 12:10:00,230.51,230.77,230.5,230.69,12708.0,223.2497,223.5015,223.24,223.424,12708.0
2024-09-03 12:20:00,230.79,230.84,230.37,230.61,18883.0,223.5209,223.5693,223.1141,223.3465,18883.0
2024-09-03 12:30:00,230.57,230.67,230.05,230.14,9729.0,223.3078,223.4047,222.8042,222.8913,9729.0
2024-09-03 12:40:00,230.19,230.19,229.62,229.62,22020.0,222.9398,222.9398,222.3877,222.3877,22020.0
2024-09-03 12:50:00,229.67,229.74,229.48,229.48,4363.0,222.4361,222.5039,222.2521,222.2521,4363.0
2024-09-03 13:00:00,229.59,229.85,229.37,229.77,13853.0,222.3587,222.6105,222.1456,222.533,13853.0
2024-09-03 13:10:00,229.77,229.83,229.51,229.7,14925.0,222.533,222.5911,222.2812,222.4652,14925.0
2024-09-03 13:20:00,229.7,230.23,229.69,229.88,17466.0,222.4652,222.9785,222.4555,222.6395,17466.0
2024-09-03 13:30:00,229.9,229.94,229.19,229.31,13003.0,222.6589,222.6976,221.9713,222.0875,13003.0
2024-09-03 13:40:00,229.3,229.8,229.19,229.78,18502.0,222.0778,222.5621,221.9713,222.5427,18502.0
2024-09-03 13:50:00,229.76,229.86,229.53,229.54,26257.0,222.5233,222.6202,222.3006,222.3102,26257.0
2024-09-03 14:00:00,229.5,230.56,229.28,230.56,33180.0,222.2715,223.2981,222.0584,223.2981,33180.0
2024-09-03 14:10:00,230.61,231.69,230.58,231.34,25815.0,223.3465,224.3925,223.3175,224.0535,25815.0
2024-09-03 14:20:00,231.37,231.45,230.86,231.16,15147.0,224.0826,224.1601,223.5887,223.8792,15147.0
2024-09-03 14:30:00,231.05,231.13,230.69,230.75,16202.0,223.7727,223.8502,223.424,223.4821,16202.0
2024-09-03 14:40:00,230.73,230.87,230.58,230.67,10822.0,223.4628,223.5984,223.3175,223.4047,10822.0
2024-09-03 14:50:00,230.61,230.63,230.01,230.01,23037.0,223.3465,223.3659,222.7654,222.7654,23037.0
2024-09-03 15:00:00,229.95,230.31,229.54,230.3,26994.0,222.7073,223.056,222.3102,223.0463,26994.0
2024-09-03 15:10:00,230.31,230.58,230.2,230.2,27464.0,223.056,223.3175,222.9495,222.9495,27464.0
2024-09-03 15:20:00,230.2,230.26,229.71,229.84,61629.0,222.9495,223.0076,222.4749,222.6008,61629.0
2024-09-03 15:30:00,229.85,230.42,229.43,229.49,72416.0,222.6105,223.1625,222.2037,222.2618,72416.0
2024-09-03 15:40:00,229.4,229.43,228.72,229.43,44625.0,222.1747,222.2037,221.5161,222.2037,44625.0
2024-09-03 15:50:00,229.3,230.63,228.91,230.46,334392.0,222.0778,223.3659,221.7001,223.2013,334392.0
2024-09-04 09:30:00,231.43,234.75,230.26,234.7,80956.0,224.1407,227.3561,223.0076,227.3077,80956.0
2024-09-04 09:40:00,234.66,235.86,234.49,234.52,39489.0,227.269,228.4312,227.1043,227.1334,39489.0
2024-09-04 09:50:00,234.58,236.13,233.94,235.44,42999.0,227.1915,228.6927,226.5717,228.0244,42999.0
2024-09-04 10:00:00,234.99,235.58,234.28,234.33,51376.0,227.5886,228.16,226.9009,226.9494,51376.0
2024-09-04 10:10:00,234.05,234.32,233.73,234.03,23850.0,226.6782,226.9397,226.3683,226.6588,23850.0
2024-09-04 10:20:00,234.09,234.41,233.62,233.67,40248.0,226.7169,227.0269,226.2617,226.3102,40248.0
2024-09-04 10:30:00,233.68,233.81,232.14,232.53,30289.0,226.3198,226.4458,224.8284,225.2061,30289.0
2024-09-04 10:40:00,232.43,233.08,232.15,232.65,30327.0,225.1092,225.7387,224.838,225.3223,30327.0
2024-09-04 10:50:00,232.56,232.64,232.32,232.32,14331.0,225.2351,225.3126,225.0027,225.0027,14331.0
2024-09-04 11:00:00,232.43,232.75,232.05,232.06,19056.0,225.1092,225.4191,224.7412,224.7509,19056.0
2024-09-04 11:10:00,232.04,232.35,232.04,232.29,12095.0,224.7315,225.0317,224.7315,224.9736,12095.0
2024-09-04 11:20:00,232.35,232.85,232.11,232.76,14244.0,225.0317,225.516,224.7993,225.4288,14244.0
2024-09-04 11:30:00,232.76,233.21,232.53,233.09,9702.0,225.4288,225.8646,225.2061,225.7484,9702.0
2024-09-04 11:40:00,233.09,233.35,232.97,232.97,11587.0,225.7484,226.0002,225.6322,225.6322,11587.0
2024-09-04 11:50:00,232.99,233.37,232.98,233.33,13491.0,225.6516,226.0196,225.6419,225.9809,13491.0
2024-09-04 12:00:00,233.26,233.37,232.14,232.15,22722.0,225.9131,226.0196,224.8284,224.838,22722.0
2024-09-04 12:10:00,232.15,232.22,231.69,231.84,20558.0,224.838,224.9058,224.3925,224.5378,20558.0
2024-09-04 12:20:00,231.87,233.08,231.87,233.08,30155.0,224.5669,225.7387,224.5669,225.7387,30155.0
2024-09-04 12:30:00,233.11,233.5,233.03,233.27,22043.0,225.7678,226.1455,225.6903,225.9228,22043.0
2024-09-04 12:40:00,233.3,233.34,232.82,232.83,14776.0,225.9518,225.9906,225.4869,225.4966,14776.0
2024-09-04 12:50:00,232.88,233.04,232.53,232.54,16113.0,225.545,225.7,225.2061,225.2158,16113.0
2024-09-04 13:00:00,232.51,232.75,232.11,232.22,16645.0,225.1867,225.4191,224.7993,224.9058,16645.0
2024-09-04 13:10:00,232.21,232.26,231.95,232.1,9062.0,224.8961,224.9446,224.6443,224.7896,9062.0
2024-09-04 13:20:00,232.03,232.09,231.5,231.78,11021.0,224.7218,224.7799,224.2085,224.4797,11021.0
2024-09-04 13:30:00,231.72,231.77,231.13,231.19,14406.0,224.4216,224.47,223.8502,223.9083,14406.0
2024-09-04 13:40:00,231.22,231.4,231.02,231.02,11425.0,223.9373,224.1117,223.7436,223.7436,11425.0
2024-09-04 13:50:00,230.99,231.63,230.9,231.5,17201.0,223.7146,224.3344,223.6274,224.2085,17201.0
2024-09-04 14:00:00,231.5,232.01,231.31,231.9,13192.0,224.2085,224.7024,224.0245,224.5959,13192.0
2024-09-04 14:10:00,231.98,232.13,231.61,231.77,16770.0,224.6734,224.8187,224.315,224.47,16770.0
2024-09-04 14:20:00,231.8,232.14,231.75,231.85,16480.0,224.4991,224.8284,224.4506,224.5475,16480.0
2024-09-04 14:30:00,231.91,232.23,231.88,231.93,12667.0,224.6056,224.9155,224.5765,224.625,12667.0
2024-09-04 14:40:00,231.93,232.6,231.93,232.41,13062.0,224.625,225.2739,224.625,225.0898,13062.0
2024-09-04 14:50:00,232.41,232.49,232.21,232.35,18123.0,225.0898,225.1673,224.8961,225.0317,18123.0
2024-09-04 15:00:00,232.25,232.34,231.65,231.65,32784.0,224.9349,225.0221,224.3538,224.3538,32784.0
2024-09-04 15:10:00,231.66,232.46,231.64,232.45,20102.0,224.3635,225.1383,224.3441,225.1286,20102.0
2024-09-04 15:20:00,232.46,232.89,232.45,232.74,18439.0,225.1383,225.5547,225.1286,225.4095,18439.0
2024-09-04 15:30:00,232.8,232.95,232.35,232.35,24440.0,225.4676,225.6128,225.0317,225.0317,24440.0
2024-09-04 15:40:00,232.34,233.35,232.09,233.31,39188.0,225.0221,226.0002,224.7799,225.9615,39188.0
2024-09-04 15:50:00,233.36,233.69,232.22,232.47,231665.0,226.0099,226.3295,224.9058,225.148,231665.0
2024-09-05 09:30:00,234.39,234.39,232.27,232.71,33758.0,227.0075,227.0075,224.9543,225.3804,33758.0
2024-09-05 09:40:00,232.71,233.48,232.58,232.87,11452.0,225.3804,226.1261,225.2545,225.5354,11452.0
2024-09-05 09:50:00,232.85,234.63,232.83,234.58,27760.0,225.516,227.2399,225.4966,227.1915,27760.0
2024-09-05 10:00:00,234.7,234.7,233.7,234.3,14882.0,227.3077,227.3077,226.3392,226.9203,14882.0
2024-09-05 10:10:00,234.28,234.55,234.0,234.22,14039.0,226.9009,227.1624,226.6298,226.8428,14039.0
2024-09-05 10:20:00,234.21,235.05,234.12,234.94,26365.0,226.8332,227.6467,226.746,227.5402,26365.0
2024-09-05 10:30:00,235.07,235.43,234.52,234.57,9741.0,227.6661,228.0147,227.1334,227.1818,9741.0
2024-09-05 10:40:00,234.53,234.79,233.97,233.97,8401.0,227.1431,227.3949,226.6007,226.6007,8401.0
2024-09-05 10:50:00,233.94,234.03,233.72,233.93,5982.0,226.5717,226.6588,226.3586,226.562,5982.0
2024-09-05 11:00:00,233.81,234.3,233.68,234.21,12838.0,226.4458,226.9203,226.3198,226.8332,12838.0
2024-09-05 11:10:00,234.25,234.25,233.81,234.13,16405.0,226.8719,226.8719,226.4458,226.7557,16405.0
2024-09-05 11:20:00,233.97,234.23,233.93,234.08,11223.0,226.6007,226.8525,226.562,226.7072,11223.0
2024-09-05 11:30:00,234.08,234.31,233.79,234.03,19716.0,226.7072,226.93,226.4264,226.6588,19716.0
2024-09-05 11:40:00,234.04,234.25,233.95,233.98,13340.0,226.6685,226.8719,226.5813,226.6104,13340.0
2024-09-05 11:50:00,233.99,234.11,233.25,233.25,23447.0,226.6201,226.7363,225.9034,225.9034,23447.0
2024-09-05 12:00:00,233.25,233.56,233.16,233.27,9864.0,225.9034,226.2036,225.8162,225.9228,9864.0
2024-09-05 12:10:00,233.21,233.31,233.11,233.11,4157.0,225.8646,225.9615,225.7678,225.7678,4157.0
2024-09-05 12:20:00,233.29,233.49,233.11,233.45,15233.0,225.9421,226.1358,225.7678,226.0971,15233.0
2024-09-05 12:30:00,233.41,233.65,233.38,233.46,14832.0,226.0584,226.2908,226.0293,226.1068,14832.0
2024-09-05 12:40:00,233.48,233.52,233.37,233.44,9073.0,226.1261,226.1649,226.0196,226.0874,9073.0
2024-09-05 12:50:00,233.5,233.69,233.42,233.45,31417.0,226.1455,226.3295,226.068,226.0971,31417.0
2024-09-05 13:00:00,233.34,233.34,233.07,233.17,1839.0,225.9906,225.9906,225.7291,225.8259,1839.0
2024-09-05 13:10:00,233.08,233.12,232.7,232.75,15689.0,225.7387,225.7775,225.3707,225.4191,15689.0
2024-09-05 13:20:00,232.75,233.07,232.57,232.79,19604.0,225.4191,225.7291,225.2448,225.4579,19604.0
2024-09-05 13:30:00,232.86,233.0,232.7,232.72,9993.0,225.5257,225.6613,225.3707,225.3901,9993.0
2024-09-05 13:40:00,232.76,233.75,232.76,233.56,23126.0,225.4288,226.3876,225.4288,226.2036,23126.0
2024-09-05 13:50:00,233.71,233.71,232.96,233.33,16755.0,226.3489,226.3489,225.6225,225.9809,16755.0
2024-09-05 14:00:00,233.3,233.74,233.15,233.49,6848.0,225.9518,226.378,225.8065,226.1358,6848.0
2024-09-05 14:10:00,233.46,233.57,233.33,233.46,5996.0,226.1068,226.2133,225.9809,226.1068,5996.0
2024-09-05 14:20:00,233.45,233.5,233.2,233.2,6032.0,226.0971,226.1455,225.855,225.855,6032.0
2024-09-05 14:30:00,233.14,233.57,233.13,233.18,20656.0,225.7969,226.2133,225.7872,225.8356,20656.0
2024-09-05 14:40:00,233.1,233.7,233.1,233.35,14359.0,225.7581,226.3392,225.7581,226.0002,14359.0
2024-09-05 14:50:00,233.3,233.33,232.48,232.49,15498.0,225.9518,225.9809,225.1576,225.1673,15498.0
2024-09-05 15:00:00,232.48,232.49,232.14,232.41,12088.0,225.1576,225.1673,224.8284,225.0898,12088.0
2024-09-05 15:10:00,232.28,232.6,232.13,232.18,22171.0,224.9639,225.2739,224.8187,224.8671,22171.0
2024-09-05 15:20:00,232.24,233.09,232.17,233.03,34572.0,224.9252,225.7484,224.8574,225.6903,34572.0
2024-09-05 15:30:00,233.04,233.59,233.0,233.51,25883.0,225.7,226.2327,225.6613,226.1552,25883.0
2024-09-05 15:40:00,233.4,233.69,233.36,233.58,39808.0,226.0487,226.3295,226.0099,226.223,39808.0
2024-09-05 15:50:00,233.52,233.83,233.32,233.65,148734.0,226.1649,226.4651,225.9712,226.2908,148734.0
2024-09-06 09:30:00,234.0,234.65,233.4,234.04,49646.0,226.6298,227.2593,226.0487,226.6685,49646.0
2024-09-06 09:40:00,234.16,234.17,233.25,233.77,39060.0,226.7847,226.7944,225.9034,226.407,39060.0
2024-09-06 09:50:00,233.75,234.97,233.62,234.97,32385.0,226.3876,227.5692,226.2617,227.5692,32385.0
2024-09-06 10:00:00,234.99,235.27,234.03,234.07,12418.0,227.5886,227.8598,226.6588,226.6976,12418.0
2024-09-06 10:10:00,234.24,234.26,233.21,233.21,39657.0,226.8622,226.8816,225.8646,225.8646,39657.0
2024-09-06 10:20:00,233.38,233.59,232.59,233.04,34674.0,226.0293,226.2327,225.2642,225.7,34674.0
2024-09-06 10:30:00,233.03,233.08,232.53,233.08,50559.0,225.6903,225.7387,225.2061,225.7387,50559.0
2024-09-06 10:40:00,233.15,233.99,233.07,233.91,44054.0,225.8065,226.6201,225.7291,226.5426,44054.0
2024-09-06 10:50:00,233.88,234.26,233.59,234.13,10123.0,226.5135,226.8816,226.2327,226.7557,10123.0
2024-09-06 11:00:00,234.16,235.65,234.07,235.12,47024.0,226.7847,228.2278,226.6976,227.7145,47024.0
2024-09-06 11:10:00,235.15,235.51,234.97,235.25,39097.0,227.7435,228.0922,227.5692,227.8404,39097.0
2024-09-06 11:20:00,235.24,235.55,235.16,235.32,39378.0,227.8307,228.1309,227.7532,227.9082,39378.0
2024-09-06 11:30:00,235.31,235.54,234.86,234.98,35589.0,227.8985,228.1213,227.4627,227.5789,35589.0
2024-09-06 11:40:00,234.98,235.08,234.54,234.77,11691.0,227.5789,227.6758,227.1528,227.3755,11691.0
2024-09-06 11:50:00,234.79,235.08,234.67,234.99,23448.0,227.3949,227.6758,227.2787,227.5886,23448.0
2024-09-06 12:00:00,234.9,234.96,234.79,234.81,36632.0,227.5014,227.5595,227.3949,227.4143,36632.0
2024-09-06 12:10:00,234.81,235.61,234.81,235.16,47720.0,227.4143,228.1891,227.4143,227.7532,47720.0
2024-09-06 12:20:00,235.16,235.22,234.57,234.61,16488.0,227.7532,227.8113,227.1818,227.2206,16488.0
2024-09-06 12:30:00,234.65,234.9,234.62,234.79,13701.0,227.2593,227.5014,227.2302,227.3949,13701.0
2024-09-06 12:40:00,234.84,234.89,234.02,234.09,18201.0,227.4433,227.4917,226.6491,226.7169,18201.0
2024-09-06 12:50:00,234.09,234.64,234.07,234.08,30452.0,226.7169,227.2496,226.6976,226.7072,30452.0
2024-09-06 13:00:00,234.09,234.27,233.89,234.09,20358.0,226.7169,226.8913,226.5232,226.7169,20358.0
2024-09-06 13:10:00,234.08,234.45,233.91,234.29,47790.0,226.7072,227.0656,226.5426,226.9106,47790.0
2024-09-06 13:20:00,234.34,234.9,234.28,234.87,23561.0,226.9591,227.5014,226.9009,227.4724,23561.0
2024-09-06 13:30:00,234.81,235.32,234.74,235.19,26545.0,227.4143,227.9082,227.3465,227.7823,26545.0
2024-09-06 13:40:00,235.19,235.36,235.03,235.18,43007.0,227.7823,227.9469,227.6273,227.7726,43007.0
2024-09-06 13:50:00,235.03,235.13,234.6,234.61,14341.0,227.6273,227.7242,227.2109,227.2206,14341.0
2024-09-06 14:00:00,234.61,234.77,234.28,234.51,10129.0,227.2206,227.3755,226.9009,227.1237,10129.0
2024-09-06 14:10:00,234.53,234.82,234.42,234.71,25059.0,227.1431,227.4239,227.0365,227.3174,25059.0
2024-09-06 14:20:00,234.76,234.76,233.79,233.9,22495.0,227.3658,227.3658,226.4264,226.5329,22495.0
2024-09-06 14:30:00,233.92,234.36,233.85,234.3,39080.0,226.5523,226.9784,226.4845,226.9203,39080.0
2024-09-06 14:40:00,234.36,235.03,234.36,234.95,22638.0,226.9784,227.6273,226.9784,227.5498,22638.0
2024-09-06 14:50:00,234.93,234.93,234.46,234.47,18712.0,227.5305,227.5305,227.0753,227.085,18712.0
2024-09-06 15:00:00,234.48,235.03,234.47,235.02,25245.0,227.0946,227.6273,227.085,227.6176,25245.0
2024-09-06 15:10:00,235.02,235.64,234.95,235.57,27535.0,227.6176,228.2181,227.5498,228.1503,27535.0
2024-09-06 15:20:00,235.63,236.13,235.52,235.87,58021.0,228.2084,228.6927,228.1019,228.4409,58021.0
2024-09-06 15:30:00,235.86,235.86,234.82,234.89,38074.0,228.4312,228.4312,227.4239,227.4917,38074.0
2024-09-06 15:40:00,234.9,236.06,234.78,235.96,77009.0,227.5014,228.6249,227.3852,228.528,77009.0
2024-09-06 15:50:00,235.93,236.44,235.43,236.25,244682.0,228.499,228.9929,228.0147,228.8089,244682.0
2024-09-09 09:30:00,235.4,236.83,235.32,236.28,58678.0,227.9857,229.3706,227.9082,228.838,58678.0
2024-09-09 09:40:00,236.46,236.7,235.04,235.64,27748.0,229.0123,229.2447,227.637,228.2181,27748.0
2024-09-09 09:50:00,235.44,236.16,235.24,235.66,13753.0,228.0244,228.7217,227.8307,228.2375,13753.0
2024-09-09 10:00:00,235.96,236.15,235.68,235.96,17765.0,228.528,228.712,228.2569,228.528,17765.0
2024-09-09 10:10:00,236.02,236.6,235.73,236.33,8165.0,228.5861,229.1479,228.3053,228.8864,8165.0
2024-09-09 10:20:00,236.48,236.52,235.73,235.86,20296.0,229.0317,229.0704,228.3053,228.4312,20296.0
2024-09-09 10:30:00,235.99,236.65,235.89,236.64,15540.0,228.5571,229.1963,228.4602,229.1866,15540.0
2024-09-09 10:40:00,236.64,236.76,236.08,236.67,65157.0,229.1866,229.3028,228.6443,229.2157,65157.0
2024-09-09 10:50:00,236.6,237.31,236.46,237.15,16157.0,229.1479,229.8355,229.0123,229.6806,16157.0
2024-09-09 11:00:00,237.14,237.76,236.91,237.76,29164.0,229.6709,230.2713,229.4481,230.2713,29164.0
2024-09-09 11:10:00,237.61,237.64,237.12,237.44,9674.0,230.1261,230.1551,229.6515,229.9614,9674.0
2024-09-09 11:20:00,237.54,237.72,237.11,237.17,28841.0,230.0583,230.2326,229.6418,229.6999,28841.0
2024-09-09 11:30:00,237.11,237.63,237.11,237.63,34527.0,229.6418,230.1454,229.6418,230.1454,34527.0
2024-09-09 11:40:00,237.62,238.19,237.37,237.99,41838.0,230.1357,230.6878,229.8936,230.4941,41838.0
2024-09-09 11:50:00,238.19,238.19,237.4,237.44,12217.0,230.6878,230.6878,229.9227,229.9614,12217.0
2024-09-09 12:00:00,237.51,238.2,237.38,238.2,9324.0,230.0292,230.6975,229.9033,230.6975,9324.0
2024-09-09 12:10:00,238.2,238.39,237.9,238.12,16380.0,230.6975,230.8815,230.4069,230.62,16380.0
2024-09-09 12:20:00,238.08,238.79,238.07,238.7,10473.0,230.5813,231.2689,230.5716,231.1817,10473.0
2024-09-09 12:30:00,238.65,239.1,238.5,239.1,8256.0,231.1333,231.5691,230.988,231.5691,8256.0
2024-09-09 12:40:00,239.15,239.22,238.89,239.06,18521.0,231.6176,231.6854,231.3657,231.5304,18521.0
2024-09-09 12:50:00,239.0,239.09,238.81,238.97,9904.0,231.4723,231.5594,231.2883,231.4432,9904.0
2024-09-09 13:00:00,238.87,238.97,238.75,238.87,17154.0,231.3464,231.4432,231.2302,231.3464,17154.0
2024-09-09 13:10:00,238.87,238.97,238.65,238.73,18266.0,231.3464,231.4432,231.1333,231.2108,18266.0
2024-09-09 13:20:00,238.73,238.73,238.4,238.4,11565.0,231.2108,231.2108,230.8912,230.8912,11565.0
2024-09-09 13:30:00,238.46,238.6,238.17,238.17,13820.0,230.9493,231.0849,230.6684,230.6684,13820.0
2024-09-09 13:40:00,238.27,238.32,237.61,237.79,20342.0,230.7653,230.8137,230.1261,230.3004,20342.0
2024-09-09 13:50:00,237.76,237.79,237.14,237.42,25028.0,230.2713,230.3004,229.6709,229.942,25028.0
2024-09-09 14:00:00,237.46,237.54,237.15,237.21,9400.0,229.9808,230.0583,229.6806,229.7387,9400.0
2024-09-09 14:10:00,237.24,237.68,237.11,237.61,14301.0,229.7677,230.1939,229.6418,230.1261,14301.0
2024-09-09 14:20:00,237.62,237.85,237.5,237.54,5494.0,230.1357,230.3585,230.0195,230.0583,5494.0
2024-09-09 14:30:00,237.55,237.65,236.79,236.79,38897.0,230.068,230.1648,229.3319,229.3319,38897.0
2024-09-09 14:40:00,236.79,237.13,236.73,237.04,11219.0,229.3319,229.6612,229.2738,229.574,11219.0
2024-09-09 14:50:00,237.06,237.22,236.94,236.95,8408.0,229.5934,229.7483,229.4772,229.4869,8408.0
2024-09-09 15:00:00,236.88,237.45,236.71,237.34,33954.0,229.4191,229.9711,229.2544,229.8646,33954.0
2024-09-09 15:10:00,237.34,238.32,237.3,238.11,20217.0,229.8646,230.8137,229.8258,230.6103,20217.0
2024-09-09 15:20:00,238.09,238.3,237.75,237.8,76470.0,230.5909,230.7943,230.2617,230.3101,76470.0
2024-09-09 15:30:00,237.8,238.36,237.6,238.32,21558.0,230.3101,230.8524,230.1164,230.8137,21558.0
2024-09-09 15:40:00,238.34,238.62,238.08,238.44,27726.0,230.8331,231.1043,230.5813,230.9299,27726.0
2024-09-09 15:50:00,238.45,238.94,238.26,238.61,113452.0,230.9396,231.4142,230.7556,231.0946,113452.0
2024-09-10 09:30:00,239.35,240.87,239.25,240.67,73505.0,231.8113,233.2834,231.7144,233.0897,73505.0
2024-09-10 09:40:00,240.75,241.25,240.44,240.56,25555.0,233.1672,233.6514,232.8669,232.9831,25555.0
2024-09-10 09:50:00,240.56,240.57,239.57,239.69,9155.0,232.9831,232.9928,232.0243,232.1406,9155.0
2024-09-10 10:00:00,239.55,240.46,239.15,240.46,24030.0,232.005,232.8863,231.6176,232.8863,24030.0
2024-09-10 10:10:00,240.21,240.3,239.9,240.01,14571.0,232.6442,232.7313,232.3439,232.4505,14571.0
2024-09-10 10:20:00,239.9,240.11,239.66,240.0,18870.0,232.3439,232.5473,232.1115,232.4408,18870.0
2024-09-10 10:30:00,239.99,240.3,239.87,240.05,30051.0,232.4311,232.7313,232.3149,232.4892,30051.0
2024-09-10 10:40:00,240.06,240.17,239.63,239.72,7163.0,232.4989,232.6054,232.0824,232.1696,7163.0
2024-09-10 10:50:00,239.73,240.12,239.47,240.04,29789.0,232.1793,232.557,231.9275,232.4795,29789.0
2024-09-10 11:00:00,240.04,240.33,239.77,240.33,34599.0,232.4795,232.7604,232.218,232.7604,34599.0
2024-09-10 11:10:00,240.33,241.09,240.25,241.01,26433.0,232.7604,233.4965,232.6829,233.419,26433.0
2024-09-10 11:20:00,241.09,241.43,240.9,241.4,92133.0,233.4965,233.8257,233.3124,233.7967,92133.0
2024-09-10 11:30:00,241.4,242.15,241.35,241.89,38033.0,233.7967,234.5231,233.7483,234.2713,38033.0
2024-09-10 11:40:00,241.89,242.05,241.49,241.58,7341.0,234.2713,234.4262,233.8839,233.971,7341.0
2024-09-10 11:50:00,241.55,241.98,241.39,241.74,22198.0,233.942,234.3584,233.787,234.126,22198.0
2024-09-10 12:00:00,241.8,241.91,241.5,241.55,9487.0,234.1841,234.2906,233.8935,233.942,9487.0
2024-09-10 12:10:00,241.53,241.53,241.0,241.22,36504.0,233.9226,233.9226,233.4093,233.6224,36504.0
2024-09-10 12:20:00,241.41,241.95,241.41,241.71,23394.0,233.8064,234.3294,233.8064,234.0969,23394.0
2024-09-10 12:30:00,241.7,241.76,241.44,241.44,17234.0,234.0872,234.1454,233.8354,233.8354,17234.0
2024-09-10 12:40:00,241.53,241.53,240.86,241.1,17076.0,233.9226,233.9226,233.2737,233.5061,17076.0
2024-09-10 12:50:00,241.1,241.17,240.76,240.79,8961.0,233.5061,233.5739,233.1768,233.2059,8961.0
2024-09-10 13:00:00,240.79,241.63,240.78,241.6,13574.0,233.2059,234.0194,233.1962,233.9904,13574.0
2024-09-10 13:10:00,241.6,241.84,241.47,241.51,24419.0,233.9904,234.2228,233.8645,233.9032,24419.0
2024-09-10 13:20:00,241.51,241.77,241.15,241.15,19391.0,233.9032,234.155,233.5546,233.5546,19391.0
2024-09-10 13:30:00,241.28,241.61,241.25,241.41,18161.0,233.6805,234.0001,233.6514,233.8064,18161.0
2024-09-10 13:40:00,241.41,241.73,241.33,241.58,24777.0,233.8064,234.1163,233.7289,233.971,24777.0
2024-09-10 13:50:00,241.57,241.63,241.24,241.53,13486.0,233.9613,234.0194,233.6417,233.9226,13486.0
2024-09-10 14:00:00,241.53,241.64,241.23,241.54,20077.0,233.9226,234.0291,233.632,233.9323,20077.0
2024-09-10 14:10:00,241.58,241.77,241.23,241.63,29317.0,233.971,234.155,233.632,234.0194,29317.0
2024-09-10 14:20:00,241.55,242.66,241.55,242.66,24092.0,233.942,235.017,233.942,235.017,24092.0
2024-09-10 14:30:00,242.63,243.27,242.55,243.19,24145.0,234.988,235.6078,234.9105,235.5303,24145.0
2024-09-10 14:40:00,243.19,243.35,242.99,243.28,28369.0,235.5303,235.6853,235.3366,235.6175,28369.0
2024-09-10 14:50:00,243.25,243.56,242.88,243.0,36177.0,235.5884,235.8887,235.2301,235.3463,36177.0
2024-09-10 15:00:00,243.0,243.2,242.76,242.8,17475.0,235.3463,235.54,235.1139,235.1526,17475.0
2024-09-10 15:10:00,242.79,243.11,242.59,243.04,24683.0,235.1429,235.4528,234.9492,235.385,24683.0
2024-09-10 15:20:00,243.11,243.17,242.78,242.85,27958.0,235.4528,235.5109,235.1332,235.201,27958.0
2024-09-10 15:30:00,242.85,242.85,241.69,241.78,44420.0,235.201,235.201,234.0776,234.1647,44420.0
2024-09-10 15:40:00,241.78,242.65,241.78,242.65,54493.0,234.1647,235.0073,234.1647,235.0073,54493.0
2024-09-10 15:50:00,242.69,242.96,242.43,242.68,125411.0,235.0461,235.3076,234.7943,235.0364,125411.0
2024-09-11 09:30:00,240.21,241.16,237.52,237.77,63756.0,232.6442,233.5643,230.0389,230.281,63756.0
2024-09-11 09:40:00,237.58,238.61,237.58,238.6,50141.0,230.097,231.0946,230.097,231.0849,50141.0
2024-09-11 09:50:00,238.61,238.97,237.81,238.03,13046.0,231.0946,231.4432,230.3198,230.5328,13046.0
2024-09-11 10:00:00,237.38,238.13,236.8,237.87,24508.0,229.9033,230.6297,229.3416,230.3779,24508.0
2024-09-11 10:10:00,238.03,238.37,237.93,238.09,23296.0,230.5328,230.8621,230.436,230.5909,23296.0
2024-09-11 10:20:00,238.2,238.6,237.72,238.11,26297.0,230.6975,231.0849,230.2326,230.6103,26297.0
2024-09-11 10:30:00,238.03,238.87,237.9,238.7,14897.0,230.5328,231.3464,230.4069,231.1817,14897.0
2024-09-11 10:40:00,238.56,239.23,238.27,238.66,25696.0,231.0461,231.695,230.7653,231.143,25696.0
2024-09-11 10:50:00,238.66,239.33,238.66,239.29,28420.0,231.143,231.7919,231.143,231.7531,28420.0
2024-09-11 11:00:00,239.2,239.33,238.62,238.76,10379.0,231.666,231.7919,231.1043,231.2398,10379.0
2024-09-11 11:10:00,238.75,238.75,237.87,237.89,17772.0,231.2302,231.2302,230.3779,230.3972,17772.0
2024-09-11 11:20:00,237.95,238.0,237.5,237.59,12712.0,230.4554,230.5038,230.0195,230.1067,12712.0
2024-09-11 11:30:00,237.68,238.31,237.66,238.15,12169.0,230.1939,230.804,230.1745,230.6491,12169.0
2024-09-11 11:40:00,238.22,238.39,237.81,237.87,11219.0,230.7169,230.8815,230.3198,230.3779,11219.0
2024-09-11 11:50:00,237.82,237.97,237.21,237.25,13386.0,230.3294,230.4747,229.7387,229.7774,13386.0
2024-09-11 12:00:00,237.3,238.43,237.21,238.09,9850.0,229.8258,230.9202,229.7387,230.5909,9850.0
2024-09-11 12:10:00,238.06,238.14,237.47,237.64,4430.0,230.5619,230.6394,229.9905,230.1551,4430.0
2024-09-11 12:20:00,237.75,238.03,237.64,238.03,18375.0,230.2617,230.5328,230.1551,230.5328,18375.0
2024-09-11 12:30:00,237.9,238.78,237.81,238.74,11684.0,230.4069,231.2592,230.3198,231.2205,11684.0
2024-09-11 12:40:00,238.91,239.01,238.71,238.73,9352.0,231.3851,231.482,231.1914,231.2108,9352.0
2024-09-11 12:50:00,238.75,238.88,238.64,238.64,12058.0,231.2302,231.3561,231.1236,231.1236,12058.0
2024-09-11 13:00:00,238.74,239.1,238.56,239.04,56005.0,231.2205,231.5691,231.0461,231.511,56005.0
2024-09-11 13:10:00,239.04,239.14,238.48,238.78,74248.0,231.511,231.6079,230.9687,231.2592,74248.0
2024-09-11 13:20:00,238.66,238.81,238.55,238.68,6106.0,231.143,231.2883,231.0365,231.1624,6106.0
2024-09-11 13:30:00,238.62,238.96,238.56,238.58,37802.0,231.1043,231.4335,231.0461,231.0655,37802.0
2024-09-11 13:40:00,238.67,238.97,238.66,238.79,23181.0,231.1527,231.4432,231.143,231.2689,23181.0
2024-09-11 13:50:00,238.86,238.93,238.71,238.8,14364.0,231.3367,231.4045,231.1914,231.2786,14364.0
2024-09-11 14:00:00,238.89,239.04,238.6,239.04,18928.0,231.3657,231.511,231.0849,231.511,18928.0
2024-09-11 14:10:00,239.02,239.07,238.79,238.86,11344.0,231.4917,231.5401,231.2689,231.3367,11344.0
2024-09-11 14:20:00,238.83,239.05,238.6,238.65,34522.0,231.3076,231.5207,231.0849,231.1333,34522.0
2024-09-11 14:30:00,238.47,238.94,238.45,238.89,11210.0,230.959,231.4142,230.9396,231.3657,11210.0
2024-09-11 14:40:00,238.93,239.1,238.79,238.86,13918.0,231.4045,231.5691,231.2689,231.3367,13918.0
2024-09-11 14:50:00,238.9,238.91,238.66,238.72,28793.0,231.3754,231.3851,231.143,231.2011,28793.0
2024-09-11 15:00:00,238.75,238.97,238.6,238.83,15023.0,231.2302,231.4432,231.0849,231.3076,15023.0
2024-09-11 15:10:00,238.87,238.95,238.51,238.51,14206.0,231.3464,231.4239,230.9977,230.9977,14206.0
2024-09-11 15:20:00,238.57,238.85,238.38,238.51,31493.0,231.0558,231.327,230.8718,230.9977,31493.0
2024-09-11 15:30:00,238.54,238.67,238.01,238.08,39496.0,231.0268,231.1527,230.5135,230.5813,39496.0
2024-09-11 15:40:00,238.07,238.39,237.81,238.24,80331.0,230.5716,230.8815,230.3198,230.7362,80331.0
2024-09-11 15:50:00,238.18,239.22,237.99,238.87,169387.0,230.6781,231.6854,230.4941,231.3464,169387.0
2024-09-12 09:30:00,239.0,239.5,237.56,238.36,38660.0,231.4723,231.9565,230.0776,230.8524,38660.0
2024-09-12 09:40:00,238.14,238.43,237.67,238.43,13166.0,230.6394,230.9202,230.1842,230.9202,13166.0
2024-09-12 09:50:00,238.6,238.63,237.38,237.43,12172.0,231.0849,231.1139,229.9033,229.9517,12172.0
2024-09-12 10:00:00,237.42,237.42,236.38,236.51,37664.0,229.942,229.942,228.9348,229.0607,37664.0
2024-09-12 10:10:00,236.47,236.53,235.9,236.16,58592.0,229.022,229.0801,228.4699,228.7217,58592.0
2024-09-12 10:20:00,236.17,236.24,235.79,235.89,26069.0,228.7314,228.7992,228.3634,228.4602,26069.0
2024-09-12 10:30:00,235.89,235.99,235.35,235.75,33506.0,228.4602,228.5571,227.9372,228.3246,33506.0
2024-09-12 10:40:00,235.81,235.9,235.0,235.19,28331.0,228.3828,228.4699,227.5983,227.7823,28331.0
2024-09-12 10:50:00,235.07,235.07,234.25,234.34,23808.0,227.6661,227.6661,226.8719,226.9591,23808.0
2024-09-12 11:00:00,234.39,234.87,234.33,234.78,22171.0,227.0075,227.4724,226.9494,227.3852,22171.0
2024-09-12 11:10:00,234.81,235.12,234.8,234.89,10803.0,227.4143,227.7145,227.4046,227.4917,10803.0
2024-09-12 11:20:00,234.9,235.39,234.9,234.97,16136.0,227.5014,227.976,227.5014,227.5692,16136.0
2024-09-12 11:30:00,234.96,235.2,234.95,235.03,24217.0,227.5595,227.792,227.5498,227.6273,24217.0
2024-09-12 11:40:00,235.06,235.21,234.89,234.99,20213.0,227.6564,227.8017,227.4917,227.5886,20213.0
2024-09-12 11:50:00,235.02,235.04,234.23,234.23,20048.0,227.6176,227.637,226.8525,226.8525,20048.0
2024-09-12 12:00:00,234.23,234.51,233.97,234.51,13115.0,226.8525,227.1237,226.6007,227.1237,13115.0
2024-09-12 12:10:00,234.56,234.56,233.94,234.21,15359.0,227.1721,227.1721,226.5717,226.8332,15359.0
2024-09-12 12:20:00,234.03,234.5,234.01,234.48,12832.0,226.6588,227.114,226.6395,227.0946,12832.0
2024-09-12 12:30:00,234.48,234.69,234.4,234.58,11617.0,227.0946,227.298,227.0172,227.1915,11617.0
2024-09-12 12:40:00,234.52,234.69,234.44,234.63,24967.0,227.1334,227.298,227.0559,227.2399,24967.0
2024-09-12 12:50:00,234.63,234.98,234.59,234.9,20249.0,227.2399,227.5789,227.2012,227.5014,20249.0
2024-09-12 13:00:00,234.88,234.97,234.6,234.91,24363.0,227.4821,227.5692,227.2109,227.5111,24363.0
2024-09-12 13:10:00,234.94,235.27,234.93,235.08,42105.0,227.5402,227.8598,227.5305,227.6758,42105.0
2024-09-12 13:20:00,235.12,235.3,235.04,235.12,34512.0,227.7145,227.8888,227.637,227.7145,34512.0
2024-09-12 13:30:00,235.12,235.72,235.04,235.62,46534.0,227.7145,228.2956,227.637,228.1987,46534.0
2024-09-12 13:40:00,235.7,236.64,235.7,236.56,16277.0,228.2762,229.1866,228.2762,229.1091,16277.0
2024-09-12 13:50:00,236.58,236.59,236.07,236.18,33301.0,229.1285,229.1382,228.6346,228.7411,33301.0
2024-09-12 14:00:00,236.16,236.57,236.03,236.55,33959.0,228.7217,229.1188,228.5958,229.0995,33959.0
2024-09-12 14:10:00,236.57,236.93,236.44,236.72,11171.0,229.1188,229.4675,228.9929,229.2641,11171.0
2024-09-12 14:20:00,236.69,237.2,236.6,237.15,6502.0,229.235,229.729,229.1479,229.6806,6502.0
2024-09-12 14:30:00,237.21,237.26,236.92,237.17,16089.0,229.7387,229.7871,229.4578,229.6999,16089.0
2024-09-12 14:40:00,237.18,237.49,237.17,237.41,12645.0,229.7096,230.0098,229.6999,229.9324,12645.0
2024-09-12 14:50:00,237.41,237.41,236.34,236.49,17763.0,229.9324,229.9324,228.8961,229.0413,17763.0
2024-09-12 15:00:00,236.53,236.63,235.77,236.01,49748.0,229.0801,229.1769,228.344,228.5765,49748.0
2024-09-12 15:10:00,235.93,237.12,235.86,236.99,15847.0,228.499,229.6515,228.4312,229.5256,15847.0
2024-09-12 15:20:00,237.07,237.31,236.78,236.88,29228.0,229.6031,229.8355,229.3222,229.4191,29228.0
2024-09-12 15:30:00,236.87,237.27,236.86,237.08,35288.0,229.4094,229.7968,229.3997,229.6128,35288.0
2024-09-12 15:40:00,236.99,237.65,236.98,237.13,38892.0,229.5256,230.1648,229.5159,229.6612,38892.0
2024-09-12 15:50:00,237.11,237.25,236.85,237.16,153837.0,229.6418,229.7774,229.39,229.6902,153837.0
2024-09-13 09:30:00,237.77,238.24,235.35,235.7,60706.0,230.281,230.7362,227.9372,228.2762,60706.0
2024-09-13 09:40:00,235.93,237.97,235.64,237.83,24356.0,228.499,230.4747,228.2181,230.3391,24356.0
2024-09-13 09:50:00,237.91,238.39,237.26,238.39,12266.0,230.4166,230.8815,229.7871,230.8815,12266.0
2024-09-13 10:00:00,238.39,238.74,237.83,237.94,13024.0,230.8815,231.2205,230.3391,230.4457,13024.0
2024-09-13 10:10:00,237.91,238.66,237.91,238.48,25297.0,230.4166,231.143,230.4166,230.9687,25297.0
2024-09-13 10:20:00,238.47,238.78,238.34,238.5,12970.0,230.959,231.2592,230.8331,230.988,12970.0
2024-09-13 10:30:00,238.61,238.67,238.33,238.67,5499.0,231.0946,231.1527,230.8234,231.1527,5499.0
2024-09-13 10:40:00,238.64,238.75,238.09,238.1,14033.0,231.1236,231.2302,230.5909,230.6006,14033.0
2024-09-13 10:50:00,238.1,238.43,237.37,237.47,15447.0,230.6006,230.9202,229.8936,229.9905,15447.0
2024-09-13 11:00:00,237.46,237.59,236.81,236.9,17176.0,229.9808,230.1067,229.3513,229.4384,17176.0
2024-09-13 11:10:00,236.9,237.0,236.67,236.82,28407.0,229.4384,229.5353,229.2157,229.3609,28407.0
2024-09-13 11:20:00,236.83,237.14,236.81,237.06,12095.0,229.3706,229.6709,229.3513,229.5934,12095.0
2024-09-13 11:30:00,237.08,237.54,237.08,237.49,8283.0,229.6128,230.0583,229.6128,230.0098,8283.0
2024-09-13 11:40:00,237.5,237.78,237.44,237.76,16702.0,230.0195,230.2907,229.9614,230.2713,16702.0
2024-09-13 11:50:00,237.81,237.85,237.43,237.57,14739.0,230.3198,230.3585,229.9517,230.0873,14739.0
2024-09-13 12:00:00,237.69,237.9,237.51,237.84,13245.0,230.2035,230.4069,230.0292,230.3488,13245.0
2024-09-13 12:10:00,237.77,237.8,237.47,237.59,15391.0,230.281,230.3101,229.9905,230.1067,15391.0
2024-09-13 12:20:00,237.62,237.7,237.15,237.66,15199.0,230.1357,230.2132,229.6806,230.1745,15199.0
2024-09-13 12:30:00,237.55,238.11,237.51,238.1,11896.0,230.068,230.6103,230.0292,230.6006,11896.0
2024-09-13 12:40:00,238.11,238.39,238.08,238.21,10758.0,230.6103,230.8815,230.5813,230.7072,10758.0
2024-09-13 12:50:00,238.21,238.46,238.14,238.37,12676.0,230.7072,230.9493,230.6394,230.8621,12676.0
2024-09-13 13:00:00,238.29,238.41,237.96,237.96,19479.0,230.7846,230.9009,230.465,230.465,19479.0
2024-09-13 13:10:00,237.9,237.95,237.66,237.75,3911.0,230.4069,230.4554,230.1745,230.2617,3911.0
2024-09-13 13:20:00,237.75,237.81,237.58,237.69,5141.0,230.2617,230.3198,230.097,230.2035,5141.0
2024-09-13 13:30:00,237.76,237.85,237.5,237.73,16944.0,230.2713,230.3585,230.0195,230.2423,16944.0
2024-09-13 13:40:00,237.66,237.77,237.23,237.25,7136.0,230.1745,230.281,229.758,229.7774,7136.0
2024-09-13 13:50:00,237.23,237.59,237.16,237.54,28186.0,229.758,230.1067,229.6902,230.0583,28186.0
2024-09-13 14:00:00,237.62,237.85,237.45,237.75,19102.0,230.1357,230.3585,229.9711,230.2617,19102.0
2024-09-13 14:10:00,237.8,237.81,237.43,237.67,24037.0,230.3101,230.3198,229.9517,230.1842,24037.0
2024-09-13 14:20:00,237.61,237.68,236.95,236.96,7699.0,230.1261,230.1939,229.4869,229.4965,7699.0
2024-09-13 14:30:00,236.92,237.11,236.85,236.98,14328.0,229.4578,229.6418,229.39,229.5159,14328.0
2024-09-13 14:40:00,236.98,237.18,236.96,237.04,7912.0,229.5159,229.7096,229.4965,229.574,7912.0
2024-09-13 14:50:00,237.04,237.29,236.98,237.13,18473.0,229.574,229.8161,229.5159,229.6612,18473.0
2024-09-13 15:00:00,237.13,237.28,236.78,236.78,34079.0,229.6612,229.8065,229.3222,229.3222,34079.0
2024-09-13 15:10:00,236.84,236.84,236.53,236.83,13452.0,229.3803,229.3803,229.0801,229.3706,13452.0
2024-09-13 15:20:00,236.79,237.19,236.76,236.92,21693.0,229.3319,229.7193,229.3028,229.4578,21693.0
2024-09-13 15:30:00,236.93,237.37,236.92,237.33,23067.0,229.4675,229.8936,229.4578,229.8549,23067.0
2024-09-13 15:40:00,237.46,237.69,237.27,237.54,34070.0,229.9808,230.2035,229.7968,230.0583,34070.0
2024-09-13 15:50:00,237.59,238.57,237.41,238.48,202444.0,230.1067,231.0558,229.9324,230.9687,202444.0
2024-09-16 09:30:00,238.92,240.84,238.92,240.81,72696.0,231.3948,233.2543,231.3948,233.2253,72696.0
2024-09-16 09:40:00,240.75,240.81,239.94,240.49,24398.0,233.1672,233.2253,232.3827,232.9154,24398.0
2024-09-16 09:50:00,240.47,240.99,240.12,240.55,16364.0,232.896,233.3996,232.557,232.9735,16364.0
2024-09-16 10:00:00,240.58,240.98,240.46,240.5,14975.0,233.0025,233.3899,232.8863,232.925,14975.0
2024-09-16 10:10:00,240.57,240.79,240.12,240.79,10908.0,232.9928,233.2059,232.557,233.2059,10908.0
2024-09-16 10:20:00,240.84,241.19,240.77,240.95,13631.0,233.2543,233.5933,233.1865,233.3609,13631.0
2024-09-16 10:30:00,240.73,241.29,240.56,241.29,6269.0,233.1478,233.6902,232.9831,233.6902,6269.0
2024-09-16 10:40:00,241.21,241.97,241.18,241.63,15554.0,233.6127,234.3487,233.5836,234.0194,15554.0
2024-09-16 10:50:00,241.51,241.54,241.07,241.07,13417.0,233.9032,233.9323,233.4771,233.4771,13417.0
2024-09-16 11:00:00,241.05,241.61,240.92,241.41,12596.0,233.4577,234.0001,233.3318,233.8064,12596.0
2024-09-16 11:10:00,241.49,241.56,240.66,240.83,16472.0,233.8839,233.9517,233.08,233.2446,16472.0
2024-09-16 11:20:00,240.73,240.79,240.3,240.43,20230.0,233.1478,233.2059,232.7313,232.8572,20230.0
2024-09-16 11:30:00,240.31,240.58,240.24,240.58,34457.0,232.741,233.0025,232.6732,233.0025,34457.0
2024-09-16 11:40:00,240.51,240.91,240.44,240.7,16996.0,232.9347,233.3221,232.8669,233.1187,16996.0
2024-09-16 11:50:00,240.78,240.84,240.4,240.56,24655.0,233.1962,233.2543,232.8282,232.9831,24655.0
2024-09-16 12:00:00,240.57,240.87,240.4,240.64,36843.0,232.9928,233.2834,232.8282,233.0606,36843.0
2024-09-16 12:10:00,240.65,240.71,240.24,240.35,32288.0,233.0703,233.1284,232.6732,232.7798,32288.0
2024-09-16 12:20:00,240.35,240.53,240.26,240.51,24007.0,232.7798,232.9541,232.6926,232.9347,24007.0
2024-09-16 12:30:00,240.54,240.54,240.13,240.13,7711.0,232.9638,232.9638,232.5667,232.5667,7711.0
2024-09-16 12:40:00,240.14,240.82,240.13,240.78,26574.0,232.5764,233.235,232.5667,233.1962,26574.0
2024-09-16 12:50:00,240.75,240.92,240.6,240.64,34648.0,233.1672,233.3318,233.0219,233.0606,34648.0
2024-09-16 13:00:00,240.58,240.85,240.53,240.82,8329.0,233.0025,233.264,232.9541,233.235,8329.0
2024-09-16 13:10:00,240.69,240.83,240.36,240.44,8455.0,233.1091,233.2446,232.7894,232.8669,8455.0
2024-09-16 13:20:00,240.45,240.5,240.31,240.33,10522.0,232.8766,232.925,232.741,232.7604,10522.0
2024-09-16 13:30:00,240.42,241.0,240.42,240.89,8364.0,232.8476,233.4093,232.8476,233.3028,8364.0
2024-09-16 13:40:00,241.04,241.24,240.94,241.0,12159.0,233.448,233.6417,233.3512,233.4093,12159.0
2024-09-16 13:50:00,241.01,241.63,241.01,241.58,6954.0,233.419,234.0194,233.419,233.971,6954.0
2024-09-16 14:00:00,241.54,241.81,241.54,241.62,8157.0,233.9323,234.1938,233.9323,234.0098,8157.0
2024-09-16 14:10:00,241.71,241.76,241.48,241.6,8208.0,234.0969,234.1454,233.8742,233.9904,8208.0
2024-09-16 14:20:00,241.59,241.72,241.34,241.41,12639.0,233.9807,234.1066,233.7386,233.8064,12639.0
2024-09-16 14:30:00,241.47,241.88,241.47,241.77,5418.0,233.8645,234.2616,233.8645,234.155,5418.0
2024-09-16 14:40:00,241.81,241.81,241.29,241.29,9459.0,234.1938,234.1938,233.6902,233.6902,9459.0
2024-09-16 14:50:00,241.2,241.34,241.05,241.34,3695.0,233.603,233.7386,233.4577,233.7386,3695.0
2024-09-16 15:00:00,241.34,241.34,240.78,240.89,20551.0,233.7386,233.7386,233.1962,233.3028,20551.0
2024-09-16 15:10:00,240.95,240.95,240.27,240.41,12013.0,233.3609,233.3609,232.7023,232.8379,12013.0
2024-09-16 15:20:00,240.36,240.36,240.13,240.31,18769.0,232.7894,232.7894,232.5667,232.741,18769.0
2024-09-16 15:30:00,240.22,240.5,240.17,240.29,11765.0,232.6539,232.925,232.6054,232.7217,11765.0
2024-09-16 15:40:00,240.29,240.87,240.16,240.65,29877.0,232.7217,233.2834,232.5957,233.0703,29877.0
2024-09-16 15:50:00,240.74,241.04,240.13,240.43,164739.0,233.1575,233.448,232.5667,232.8572,164739.0
2024-09-17 09:30:00,240.18,241.46,239.7,240.68,36672.0,232.6151,233.8548,232.1502,233.0994,36672.0
2024-09-17 09:40:00,240.66,241.07,240.06,240.06,20090.0,233.08,233.4771,232.4989,232.4989,20090.0
2024-09-17 09:50:00,240.35,240.35,239.46,239.53,16180.0,232.7798,232.7798,231.9178,231.9856,16180.0
2024-09-17 10:00:00,239.62,241.12,239.61,240.84,20685.0,232.0728,233.5255,232.0631,233.2543,20685.0
2024-09-17 10:10:00,240.84,240.85,240.06,240.71,9592.0,233.2543,233.264,232.4989,233.1284,9592.0
2024-09-17 10:20:00,240.8,241.26,240.61,240.92,17156.0,233.2156,233.6611,233.0316,233.3318,17156.0
2024-09-17 10:30:00,240.92,240.92,240.05,240.22,11362.0,233.3318,233.3318,232.4892,232.6539,11362.0
2024-09-17 10:40:00,240.19,240.33,239.72,239.89,25304.0,232.6248,232.7604,232.1696,232.3343,25304.0
2024-09-17 10:50:00,239.88,239.96,239.58,239.96,15818.0,232.3246,232.402,232.034,232.402,15818.0
2024-09-17 11:00:00,239.89,240.37,239.89,239.97,8721.0,232.3343,232.7991,232.3343,232.4117,8721.0
2024-09-17 11:10:00,239.97,240.23,239.75,240.23,8124.0,232.4117,232.6635,232.1987,232.6635,8124.0
2024-09-17 11:20:00,240.22,240.37,239.83,240.09,8252.0,232.6539,232.7991,232.2761,232.528,8252.0
2024-09-17 11:30:00,240.23,240.3,239.67,239.85,13396.0,232.6635,232.7313,232.1212,232.2955,13396.0
2024-09-17 11:40:00,239.76,239.89,239.45,239.89,10102.0,232.2083,232.3343,231.9081,232.3343,10102.0
2024-09-17 11:50:00,239.86,239.98,239.66,239.81,6989.0,232.3052,232.4214,232.1115,232.2568,6989.0
2024-09-17 12:00:00,239.84,240.0,239.53,239.8,6873.0,232.2858,232.4408,231.9856,232.2471,6873.0
2024-09-17 12:10:00,239.89,240.12,239.69,240.02,9088.0,232.3343,232.557,232.1406,232.4602,9088.0
2024-09-17 12:20:00,240.04,240.48,240.03,240.2,17674.0,232.4795,232.9057,232.4698,232.6345,17674.0
2024-09-17 12:30:00,240.13,240.35,240.13,240.15,6469.0,232.5667,232.7798,232.5667,232.5861,6469.0
2024-09-17 12:40:00,240.25,240.25,239.59,239.77,11500.0,232.6829,232.6829,232.0437,232.218,11500.0
2024-09-17 12:50:00,239.7,239.79,239.5,239.68,12163.0,232.1502,232.2374,231.9565,232.1309,12163.0
2024-09-17 13:00:00,239.67,239.8,239.57,239.78,6126.0,232.1212,232.2471,232.0243,232.2277,6126.0
2024-09-17 13:10:00,239.77,240.06,239.59,239.96,27625.0,232.218,232.4989,232.0437,232.402,27625.0
2024-09-17 13:20:00,239.96,240.18,239.9,240.15,6148.0,232.402,232.6151,232.3439,232.5861,6148.0
2024-09-17 13:30:00,240.17,240.17,239.8,240.04,7715.0,232.6054,232.6054,232.2471,232.4795,7715.0
2024-09-17 13:40:00,240.04,240.38,239.99,240.38,8267.0,232.4795,232.8088,232.4311,232.8088,8267.0
2024-09-17 13:50:00,240.34,240.47,240.13,240.2,3382.0,232.7701,232.896,232.5667,232.6345,3382.0
2024-09-17 14:00:00,240.19,240.24,240.04,240.09,6733.0,232.6248,232.6732,232.4795,232.528,6733.0
2024-09-17 14:10:00,240.16,240.47,240.11,240.45,6597.0,232.5957,232.896,232.5473,232.8766,6597.0
2024-09-17 14:20:00,240.44,240.66,240.39,240.47,3999.0,232.8669,233.08,232.8185,232.896,3999.0
2024-09-17 14:30:00,240.47,240.7,240.38,240.69,9944.0,232.896,233.1187,232.8088,233.1091,9944.0
2024-09-17 14:40:00,240.74,240.8,240.12,240.16,8640.0,233.1575,233.2156,232.557,232.5957,8640.0
2024-09-17 14:50:00,240.1,240.28,240.02,240.21,11141.0,232.5376,232.712,232.4602,232.6442,11141.0
2024-09-17 15:00:00,240.12,240.39,240.06,240.3,8470.0,232.557,232.8185,232.4989,232.7313,8470.0
2024-09-17 15:10:00,240.18,240.32,239.8,239.8,16383.0,232.6151,232.7507,232.2471,232.2471,16383.0
2024-09-17 15:20:00,239.87,239.95,239.16,239.81,29672.0,232.3149,232.3924,231.6272,232.2568,29672.0
2024-09-17 15:30:00,239.81,240.01,239.68,240.0,46462.0,232.2568,232.4505,232.1309,232.4408,46462.0
2024-09-17 15:40:00,239.95,240.16,239.61,240.04,28916.0,232.3924,232.5957,232.0631,232.4795,28916.0
2024-09-17 15:50:00,239.95,240.0,239.27,239.44,118307.0,232.3924,232.4408,231.7338,231.8984,118307.0
2024-09-18 09:30:00,239.47,239.65,237.01,237.61,30682.0,231.9275,232.1018,229.545,230.1261,30682.0
2024-09-18 09:40:00,237.89,238.61,237.58,238.48,22508.0,230.3972,231.0946,230.097,230.9687,22508.0
2024-09-18 09:50:00,238.47,239.11,238.35,238.75,13254.0,230.959,231.5788,230.8428,231.2302,13254.0
2024-09-18 10:00:00,238.86,239.89,238.79,239.89,19808.0,231.3367,232.3343,231.2689,232.3343,19808.0
2024-09-18 10:10:00,240.01,240.01,239.04,239.28,17842.0,232.4505,232.4505,231.511,231.7435,17842.0
2024-09-18 10:20:00,239.24,239.53,238.96,238.96,6327.0,231.7047,231.9856,231.4335,231.4335,6327.0
2024-09-18 10:30:00,238.74,238.92,238.2,238.75,13563.0,231.2205,231.3948,230.6975,231.2302,13563.0
2024-09-18 10:40:00,238.75,238.98,238.69,238.87,5342.0,231.2302,231.4529,231.172,231.3464,5342.0
2024-09-18 10:50:00,238.89,239.04,238.61,238.96,7122.0,231.3657,231.511,231.0946,231.4335,7122.0
2024-09-18 11:00:00,239.03,239.35,238.79,238.79,6561.0,231.5013,231.8113,231.2689,231.2689,6561.0
2024-09-18 11:10:00,238.84,238.85,238.39,238.57,7277.0,231.3173,231.327,230.8815,231.0558,7277.0
2024-09-18 11:20:00,238.63,238.81,238.49,238.8,12863.0,231.1139,231.2883,230.9783,231.2786,12863.0
2024-09-18 11:30:00,238.79,239.28,238.68,239.14,13632.0,231.2689,231.7435,231.1624,231.6079,13632.0
2024-09-18 11:40:00,239.14,239.4,238.97,239.35,7238.0,231.6079,231.8597,231.4432,231.8113,7238.0
2024-09-18 11:50:00,239.34,239.39,239.13,239.39,8737.0,231.8016,231.85,231.5982,231.85,8737.0
2024-09-18 12:00:00,239.3,239.48,238.59,238.76,8394.0,231.7628,231.9372,231.0752,231.2398,8394.0
2024-09-18 12:10:00,238.57,238.61,238.27,238.59,10047.0,231.0558,231.0946,230.7653,231.0752,10047.0
2024-09-18 12:20:00,238.51,238.73,238.45,238.46,8449.0,230.9977,231.2108,230.9396,230.9493,8449.0
2024-09-18 12:30:00,238.49,238.63,238.3,238.37,14845.0,230.9783,231.1139,230.7943,230.8621,14845.0
2024-09-18 12:40:00,238.31,238.48,238.13,238.14,5903.0,230.804,230.9687,230.6297,230.6394,5903.0
2024-09-18 12:50:00,238.18,238.22,237.53,237.53,6258.0,230.6781,230.7169,230.0486,230.0486,6258.0
2024-09-18 13:00:00,237.54,237.65,237.42,237.58,9919.0,230.0583,230.1648,229.942,230.097,9919.0
2024-09-18 13:10:00,237.54,237.85,237.53,237.8,11885.0,230.0583,230.3585,230.0486,230.3101,11885.0
2024-09-18 13:20:00,237.81,238.13,237.67,238.04,5755.0,230.3198,230.6297,230.1842,230.5425,5755.0
2024-09-18 13:30:00,238.04,238.29,237.87,237.97,9127.0,230.5425,230.7846,230.3779,230.4747,9127.0
2024-09-18 13:40:00,238.08,238.1,237.84,237.94,7172.0,230.5813,230.6006,230.3488,230.4457,7172.0
2024-09-18 13:50:00,237.94,238.05,237.78,237.87,8291.0,230.4457,230.5522,230.2907,230.3779,8291.0
2024-09-18 14:00:00,237.75,240.28,237.52,238.21,18136.0,230.2617,232.712,230.0389,230.7072,18136.0
2024-09-18 14:10:00,238.19,238.62,237.53,238.18,31004.0,230.6878,231.1043,230.0486,230.6781,31004.0
2024-09-18 14:20:00,238.39,238.47,237.45,237.5,25159.0,230.8815,230.959,229.9711,230.0195,25159.0
2024-09-18 14:30:00,237.4,237.53,236.17,236.17,51115.0,229.9227,230.0486,228.7314,228.7314,51115.0
2024-09-18 14:40:00,236.19,236.86,235.43,236.75,73063.0,228.7508,229.3997,228.0147,229.2932,73063.0
2024-09-18 14:50:00,236.77,236.77,235.72,235.73,46749.0,229.3125,229.3125,228.2956,228.3053,46749.0
2024-09-18 15:00:00,235.7,236.7,235.35,236.59,40055.0,228.2762,229.2447,227.9372,229.1382,40055.0
2024-09-18 15:10:00,236.56,237.31,236.55,237.31,28931.0,229.1091,229.8355,229.0995,229.8355,28931.0
2024-09-18 15:20:00,237.31,237.32,236.12,236.83,16974.0,229.8355,229.8452,228.683,229.3706,16974.0
2024-09-18 15:30:00,236.66,236.66,235.82,236.32,36594.0,229.206,229.206,228.3924,228.8767,36594.0
2024-09-18 15:40:00,236.26,236.33,235.72,236.12,55450.0,228.8186,228.8864,228.2956,228.683,55450.0
2024-09-18 15:50:00,236.14,236.9,235.82,235.94,118730.0,228.7024,229.4384,228.3924,228.5087,118730.0
2024-09-19 09:30:00,234.0,234.56,231.22,231.41,207734.0,226.6298,227.1721,223.9373,224.1213,207734.0
2024-09-19 09:40:00,231.57,231.57,228.8,230.61,101867.0,224.2763,224.2763,221.5936,223.3465,101867.0
2024-09-19 09:50:00,230.47,230.83,229.32,230.58,65832.0,223.211,223.5596,222.0972,223.3175,65832.0
2024-09-19 10:00:00,230.43,230.67,229.69,229.89,79402.0,223.1722,223.4047,222.4555,222.6492,79402.0
2024-09-19 10:10:00,229.96,230.5,228.98,230.02,60850.0,222.717,223.24,221.7679,222.7751,60850.0
2024-09-19 10:20:00,230.19,230.39,228.75,230.39,69795.0,222.9398,223.1335,221.5451,223.1335,69795.0
2024-09-19 10:30:00,230.58,230.89,230.17,230.89,50099.0,223.3175,223.6177,222.9204,223.6177,50099.0
2024-09-19 10:40:00,230.89,231.3,230.33,231.25,56990.0,223.6177,224.0148,223.0754,223.9664,56990.0
2024-09-19 10:50:00,231.26,231.34,229.99,230.01,61890.0,223.9761,224.0535,222.7461,222.7654,61890.0
2024-09-19 11:00:00,229.92,230.11,228.63,229.0,95299.0,222.6783,222.8623,221.4289,221.7873,95299.0
2024-09-19 11:10:00,229.0,229.58,227.85,228.4,69158.0,221.7873,222.349,220.6735,221.2061,69158.0
2024-09-19 11:20:00,228.31,229.39,228.03,229.23,58263.0,221.119,222.165,220.8478,222.01,58263.0
2024-09-19 11:30:00,229.2,229.87,229.15,229.5,40678.0,221.981,222.6298,221.9325,222.2715,40678.0
2024-09-19 11:40:00,229.36,229.71,228.93,228.99,29732.0,222.1359,222.4749,221.7195,221.7776,29732.0
2024-09-19 11:50:00,229.0,229.01,228.2,228.27,25783.0,221.7873,221.7969,221.0124,221.0802,25783.0
2024-09-19 12:00:00,228.37,229.1,228.37,228.8,15330.0,221.1771,221.8841,221.1771,221.5936,15330.0
2024-09-19 12:10:00,228.81,229.87,228.81,229.65,21450.0,221.6032,222.6298,221.6032,222.4168,21450.0
2024-09-19 12:20:00,229.56,229.7,228.94,229.09,23394.0,222.3296,222.4652,221.7291,221.8744,23394.0
2024-09-19 12:30:00,229.09,229.43,228.52,228.62,27432.0,221.8744,222.2037,221.3224,221.4192,27432.0
2024-09-19 12:40:00,228.61,229.1,228.42,229.05,21787.0,221.4095,221.8841,221.2255,221.8357,21787.0
2024-09-19 12:50:00,229.05,229.05,228.15,228.22,20354.0,221.8357,221.8357,220.964,221.0318,20354.0
2024-09-19 13:00:00,228.22,228.64,228.03,228.17,53706.0,221.0318,221.4386,220.8478,220.9834,53706.0
2024-09-19 13:10:00,228.17,228.77,227.7,228.66,40349.0,220.9834,221.5645,220.5282,221.458,40349.0
2024-09-19 13:20:00,228.67,229.37,228.54,229.24,38716.0,221.4676,222.1456,221.3417,222.0197,38716.0
2024-09-19 13:30:00,229.24,229.43,229.15,229.36,24520.0,222.0197,222.2037,221.9325,222.1359,24520.0
2024-09-19 13:40:00,229.36,230.48,229.36,230.21,31058.0,222.1359,223.2206,222.1359,222.9591,31058.0
2024-09-19 13:50:00,230.14,230.79,230.13,230.33,33334.0,222.8913,223.5209,222.8817,223.0754,33334.0
2024-09-19 14:00:00,230.28,231.05,230.27,231.05,12385.0,223.0269,223.7727,223.0173,223.7727,12385.0
2024-09-19 14:10:00,231.05,231.6,230.89,231.6,28987.0,223.7727,224.3054,223.6177,224.3054,28987.0
2024-09-19 14:20:00,231.6,231.65,231.15,231.5,13668.0,224.3054,224.3538,223.8695,224.2085,13668.0
2024-09-19 14:30:00,231.45,231.96,231.42,231.81,38331.0,224.1601,224.654,224.131,224.5087,38331.0
2024-09-19 14:40:00,231.83,231.96,231.53,231.57,19615.0,224.5281,224.654,224.2376,224.2763,19615.0
2024-09-19 14:50:00,231.59,232.4,231.41,232.2,34844.0,224.2957,225.0802,224.1213,224.8865,34844.0
2024-09-19 15:00:00,232.21,232.85,232.2,232.56,19408.0,224.8961,225.516,224.8865,225.2351,19408.0
2024-09-19 15:10:00,232.63,233.09,232.5,232.9,22367.0,225.3029,225.7484,225.177,225.5644,22367.0
2024-09-19 15:20:00,232.84,232.91,232.05,232.46,35398.0,225.5063,225.5741,224.7412,225.1383,35398.0
2024-09-19 15:30:00,232.46,232.62,232.08,232.08,44960.0,225.1383,225.2932,224.7702,224.7702,44960.0
2024-09-19 15:40:00,232.06,232.68,232.06,232.66,85435.0,224.7509,225.3513,224.7509,225.332,85435.0
2024-09-19 15:50:00,232.61,232.66,232.07,232.39,158518.0,225.2835,225.332,224.7606,225.0705,158518.0
2024-09-20 09:30:00,231.66,232.53,230.74,231.98,533428.0,224.3635,225.2061,223.4724,224.6734,533428.0
2024-09-20 09:40:00,231.99,232.98,231.8,232.78,27289.0,224.6831,225.6419,224.4991,225.4482,27289.0
2024-09-20 09:50:00,232.91,232.96,231.98,232.07,30101.0,225.5741,225.6225,224.6734,224.7606,30101.0
2024-09-20 10:00:00,232.14,232.31,231.59,231.79,14977.0,224.8284,224.993,224.2957,224.4894,14977.0
2024-09-20 10:10:00,231.88,232.87,231.67,232.78,31015.0,224.5765,225.5354,224.3732,225.4482,31015.0
2024-09-20 10:20:00,232.78,232.84,231.69,231.77,22201.0,225.4482,225.5063,224.3925,224.47,22201.0
2024-09-20 10:30:00,231.76,232.8,231.75,232.65,24872.0,224.4603,225.4676,224.4506,225.3223,24872.0
2024-09-20 10:40:00,232.63,233.56,232.57,233.09,28256.0,225.3029,226.2036,225.2448,225.7484,28256.0
2024-09-20 10:50:00,233.18,233.21,232.36,232.36,38470.0,225.8356,225.8646,225.0414,225.0414,38470.0
2024-09-20 11:00:00,232.36,233.35,232.23,233.28,31588.0,225.0414,226.0002,224.9155,225.9324,31588.0
2024-09-20 11:10:00,233.28,233.61,232.74,233.23,24360.0,225.9324,226.2521,225.4095,225.884,24360.0
2024-09-20 11:20:00,233.31,233.48,233.0,233.48,18047.0,225.9615,226.1261,225.6613,226.1261,18047.0
2024-09-20 11:30:00,233.37,233.48,232.85,233.31,16133.0,226.0196,226.1261,225.516,225.9615,16133.0
2024-09-20 11:40:00,233.33,233.51,232.77,232.77,5222.0,225.9809,226.1552,225.4385,225.4385,5222.0
2024-09-20 11:50:00,232.77,233.09,232.56,232.8,8908.0,225.4385,225.7484,225.2351,225.4676,8908.0
2024-09-20 12:00:00,232.7,232.76,232.1,232.17,7063.0,225.3707,225.4288,224.7896,224.8574,7063.0
2024-09-20 12:10:00,232.17,232.54,231.96,232.39,7881.0,224.8574,225.2158,224.654,225.0705,7881.0
2024-09-20 12:20:00,232.39,232.71,232.29,232.63,9396.0,225.0705,225.3804,224.9736,225.3029,9396.0
2024-09-20 12:30:00,232.63,232.81,232.5,232.6,6231.0,225.3029,225.4772,225.177,225.2739,6231.0
2024-09-20 12:40:00,232.61,232.74,232.35,232.62,14002.0,225.2835,225.4095,225.0317,225.2932,14002.0
2024-09-20 12:50:00,232.7,232.92,232.41,232.77,12649.0,225.3707,225.5838,225.0898,225.4385,12649.0
2024-09-20 13:00:00,232.86,232.99,232.72,232.97,23915.0,225.5257,225.6516,225.3901,225.6322,23915.0
2024-09-20 13:10:00,232.92,233.28,232.92,233.13,16765.0,225.5838,225.9324,225.5838,225.7872,16765.0
2024-09-20 13:20:00,233.13,233.55,233.04,233.51,10444.0,225.7872,226.1939,225.7,226.1552,10444.0
2024-09-20 13:30:00,233.54,233.55,232.82,232.84,16954.0,226.1843,226.1939,225.4869,225.5063,16954.0
2024-09-20 13:40:00,232.82,232.96,232.76,232.84,8684.0,225.4869,225.6225,225.4288,225.5063,8684.0
2024-09-20 13:50:00,232.89,233.09,232.67,233.09,15042.0,225.5547,225.7484,225.3417,225.7484,15042.0
2024-09-20 14:00:00,233.05,233.18,232.75,232.86,20582.0,225.7097,225.8356,225.4191,225.5257,20582.0
2024-09-20 14:10:00,232.87,233.0,232.66,232.88,8327.0,225.5354,225.6613,225.332,225.545,8327.0
2024-09-20 14:20:00,232.88,233.1,232.76,232.88,15877.0,225.545,225.7581,225.4288,225.545,15877.0
2024-09-20 14:30:00,232.79,233.64,232.71,233.6,17626.0,225.4579,226.2811,225.3804,226.2424,17626.0
2024-09-20 14:40:00,233.61,234.01,233.58,233.93,18281.0,226.2521,226.6395,226.223,226.562,18281.0
2024-09-20 14:50:00,233.98,234.33,233.92,234.09,21786.0,226.6104,226.9494,226.5523,226.7169,21786.0
2024-09-20 15:00:00,234.12,234.21,233.8,234.2,22433.0,226.746,226.8332,226.4361,226.8235,22433.0
2024-09-20 15:10:00,234.2,234.24,233.6,233.92,19658.0,226.8235,226.8622,226.2424,226.5523,19658.0
2024-09-20 15:20:00,233.92,234.27,233.86,234.18,27033.0,226.5523,226.8913,226.4942,226.8041,27033.0
2024-09-20 15:30:00,234.15,234.55,233.76,234.34,28704.0,226.775,227.1624,226.3973,226.9591,28704.0
2024-09-20 15:40:00,234.34,234.61,234.11,234.61,53297.0,226.9591,227.2206,226.7363,227.2206,53297.0
2024-09-20 15:50:00,234.64,235.34,234.47,235.06,196120.0,227.2496,227.9276,227.085,227.6564,196120.0
2024-09-23 09:30:00,236.03,236.89,233.36,233.36,31969.0,228.5958,229.4287,226.0099,226.0099,31969.0
2024-09-23 09:40:00,233.36,234.94,233.19,233.89,22456.0,226.0099,227.5402,225.8453,226.5232,22456.0
2024-09-23 09:50:00,234.08,234.39,233.6,233.92,22536.0,226.7072,227.0075,226.2424,226.5523,22536.0
2024-09-23 10:00:00,233.83,234.74,233.83,234.23,11107.0,226.4651,227.3465,226.4651,226.8525,11107.0
2024-09-23 10:10:00,234.32,234.97,234.32,234.92,6025.0,226.9397,227.5692,226.9397,227.5208,6025.0
2024-09-23 10:20:00,235.0,235.35,234.8,234.9,6216.0,227.5983,227.9372,227.4046,227.5014,6216.0
2024-09-23 10:30:00,235.0,235.74,234.81,235.7,6320.0,227.5983,228.315,227.4143,228.2762,6320.0
2024-09-23 10:40:00,235.56,235.85,235.42,235.65,8407.0,228.1406,228.4215,228.005,228.2278,8407.0
2024-09-23 10:50:00,235.55,235.88,235.45,235.62,5197.0,228.1309,228.4506,228.0341,228.1987,5197.0
2024-09-23 11:00:00,235.54,236.0,235.17,235.24,7777.0,228.1213,228.5668,227.7629,227.8307,7777.0
2024-09-23 11:10:00,235.27,235.36,234.67,234.75,15273.0,227.8598,227.9469,227.2787,227.3561,15273.0
2024-09-23 11:20:00,234.83,235.1,234.56,234.99,15315.0,227.4336,227.6951,227.1721,227.5886,15315.0
2024-09-23 11:30:00,234.93,235.37,234.9,234.94,3378.0,227.5305,227.9566,227.5014,227.5402,3378.0
2024-09-23 11:40:00,234.66,234.76,234.42,234.58,5411.0,227.269,227.3658,227.0365,227.1915,5411.0
2024-09-23 11:50:00,234.56,234.87,234.35,234.52,5014.0,227.1721,227.4724,226.9687,227.1334,5014.0
2024-09-23 12:00:00,234.48,234.51,234.24,234.35,4961.0,227.0946,227.1237,226.8622,226.9687,4961.0
2024-09-23 12:10:00,234.38,234.84,234.37,234.84,10952.0,226.9978,227.4433,226.9881,227.4433,10952.0
2024-09-23 12:20:00,234.88,235.38,234.64,234.64,16063.0,227.4821,227.9663,227.2496,227.2496,16063.0
2024-09-23 12:30:00,234.89,234.9,234.27,234.53,10960.0,227.4917,227.5014,226.8913,227.1431,10960.0
2024-09-23 12:40:00,234.52,234.61,234.17,234.31,10758.0,227.1334,227.2206,226.7944,226.93,10758.0
2024-09-23 12:50:00,234.39,234.64,234.21,234.25,16485.0,227.0075,227.2496,226.8332,226.8719,16485.0
2024-09-23 13:00:00,234.25,234.31,234.0,234.01,14331.0,226.8719,226.93,226.6298,226.6395,14331.0
2024-09-23 13:10:00,234.23,234.34,234.11,234.32,7238.0,226.8525,226.9591,226.7363,226.9397,7238.0
2024-09-23 13:20:00,234.26,234.26,233.9,234.1,5016.0,226.8816,226.8816,226.5329,226.7266,5016.0
2024-09-23 13:30:00,234.11,234.3,234.06,234.26,9090.0,226.7363,226.9203,226.6879,226.8816,9090.0
2024-09-23 13:40:00,234.24,234.39,234.05,234.15,6267.0,226.8622,227.0075,226.6782,226.775,6267.0
2024-09-23 13:50:00,234.16,234.33,234.08,234.3,4243.0,226.7847,226.9494,226.7072,226.9203,4243.0
2024-09-23 14:00:00,234.29,234.55,234.19,234.48,10012.0,226.9106,227.1624,226.8138,227.0946,10012.0
2024-09-23 14:10:00,234.51,235.0,234.51,234.92,10325.0,227.1237,227.5983,227.1237,227.5208,10325.0
2024-09-23 14:20:00,234.98,235.36,234.92,235.34,11212.0,227.5789,227.9469,227.5208,227.9276,11212.0
2024-09-23 14:30:00,235.38,235.41,235.04,235.09,7448.0,227.9663,227.9954,227.637,227.6854,7448.0
2024-09-23 14:40:00,235.1,235.29,235.05,235.19,8069.0,227.6951,227.8791,227.6467,227.7823,8069.0
2024-09-23 14:50:00,235.2,235.23,235.02,235.08,8515.0,227.792,227.821,227.6176,227.6758,8515.0
2024-09-23 15:00:00,235.08,235.08,234.58,234.58,13035.0,227.6758,227.6758,227.1915,227.1915,13035.0
2024-09-23 15:10:00,234.59,234.97,234.48,234.88,11049.0,227.2012,227.5692,227.0946,227.4821,11049.0
2024-09-23 15:20:00,234.93,235.0,234.62,234.62,13560.0,227.5305,227.5983,227.2302,227.2302,13560.0
2024-09-23 15:30:00,234.7,235.47,234.62,235.34,30368.0,227.3077,228.0535,227.2302,227.9276,30368.0
2024-09-23 15:40:00,235.31,235.78,235.06,235.6,26407.0,227.8985,228.3537,227.6564,228.1794,26407.0
2024-09-23 15:50:00,235.62,236.36,235.49,236.27,101123.0,228.1987,228.9154,228.0728,228.8283,101123.0
2024-09-24 09:30:00,234.24,235.49,233.74,234.46,40801.0,226.8622,228.0728,226.378,227.0753,40801.0
2024-09-24 09:40:00,234.22,235.19,233.89,235.19,23744.0,226.8428,227.7823,226.5232,227.7823,23744.0
2024-09-24 09:50:00,234.88,234.89,234.46,234.46,7259.0,227.4821,227.4917,227.0753,227.0753,7259.0
2024-09-24 10:00:00,234.74,235.8,234.37,235.8,22478.0,227.3465,228.3731,226.9881,228.3731,22478.0
2024-09-24 10:10:00,235.81,235.9,235.17,235.49,10085.0,228.3828,228.4699,227.7629,228.0728,10085.0
2024-09-24 10:20:00,235.62,236.51,235.54,236.18,15505.0,228.1987,229.0607,228.1213,228.7411,15505.0
2024-09-24 10:30:00,236.18,236.53,236.07,236.41,6788.0,228.7411,229.0801,228.6346,228.9639,6788.0
2024-09-24 10:40:00,236.45,236.81,236.09,236.18,17059.0,229.0026,229.3513,228.6539,228.7411,17059.0
2024-09-24 10:50:00,236.2,236.79,235.93,236.7,15868.0,228.7605,229.3319,228.499,229.2447,15868.0
2024-09-24 11:00:00,236.46,236.55,236.04,236.12,9142.0,229.0123,229.0995,228.6055,228.683,9142.0
2024-09-24 11:10:00,236.06,236.28,236.04,236.08,10230.0,228.6249,228.838,228.6055,228.6443,10230.0
2024-09-24 11:20:00,236.1,236.23,235.7,235.72,7197.0,228.6636,228.7895,228.2762,228.2956,7197.0
2024-09-24 11:30:00,235.8,235.9,235.32,235.54,11799.0,228.3731,228.4699,227.9082,228.1213,11799.0
2024-09-24 11:40:00,235.45,235.55,235.25,235.25,12756.0,228.0341,228.1309,227.8404,227.8404,12756.0
2024-09-24 11:50:00,235.3,235.32,234.77,234.78,20159.0,227.8888,227.9082,227.3755,227.3852,20159.0
2024-09-24 12:00:00,234.84,235.17,234.36,235.17,7383.0,227.4433,227.7629,226.9784,227.7629,7383.0
2024-09-24 12:10:00,235.05,235.34,234.94,234.97,7115.0,227.6467,227.9276,227.5402,227.5692,7115.0
2024-09-24 12:20:00,235.13,235.39,234.89,235.28,5333.0,227.7242,227.976,227.4917,227.8695,5333.0
2024-09-24 12:30:00,235.28,235.42,235.01,235.29,9269.0,227.8695,228.005,227.608,227.8791,9269.0
2024-09-24 12:40:00,235.29,235.38,234.95,235.09,16474.0,227.8791,227.9663,227.5498,227.6854,16474.0
2024-09-24 12:50:00,235.08,235.79,235.07,235.77,15517.0,227.6758,228.3634,227.6661,228.344,15517.0
2024-09-24 13:00:00,235.77,236.45,235.7,236.45,15425.0,228.344,229.0026,228.2762,229.0026,15425.0
2024-09-24 13:10:00,236.43,236.73,236.4,236.46,9337.0,228.9832,229.2738,228.9542,229.0123,9337.0
2024-09-24 13:20:00,236.55,236.65,236.47,236.63,3873.0,229.0995,229.1963,229.022,229.1769,3873.0
2024-09-24 13:30:00,236.64,236.82,236.54,236.69,7630.0,229.1866,229.3609,229.0898,229.235,7630.0
2024-09-24 13:40:00,236.7,236.7,236.38,236.41,4282.0,229.2447,229.2447,228.9348,228.9639,4282.0
2024-09-24 13:50:00,236.42,236.54,236.09,236.5,19811.0,228.9735,229.0898,228.6539,229.051,19811.0
2024-09-24 14:00:00,236.5,236.64,236.19,236.19,21909.0,229.051,229.1866,228.7508,228.7508,21909.0
2024-09-24 14:10:00,236.31,236.55,236.19,236.53,7868.0,228.867,229.0995,228.7508,229.0801,7868.0
2024-09-24 14:20:00,236.54,236.7,236.37,236.68,6757.0,229.0898,229.2447,228.9251,229.2254,6757.0
2024-09-24 14:30:00,236.68,236.76,236.42,236.76,5726.0,229.2254,229.3028,228.9735,229.3028,5726.0
2024-09-24 14:40:00,236.83,237.02,236.69,236.74,8165.0,229.3706,229.5546,229.235,229.2835,8165.0
2024-09-24 14:50:00,236.65,236.86,236.38,236.46,8434.0,229.1963,229.3997,228.9348,229.0123,8434.0
2024-09-24 15:00:00,236.36,236.54,236.0,236.01,11589.0,228.9154,229.0898,228.5668,228.5765,11589.0
2024-09-24 15:10:00,235.96,236.49,235.9,236.44,25535.0,228.528,229.0413,228.4699,228.9929,25535.0
2024-09-24 15:20:00,236.48,236.48,235.95,235.97,7462.0,229.0317,229.0317,228.5183,228.5377,7462.0
2024-09-24 15:30:00,236.06,236.25,235.37,235.54,13783.0,228.6249,228.8089,227.9566,228.1213,13783.0
2024-09-24 15:40:00,235.48,236.22,235.47,236.13,19599.0,228.0632,228.7798,228.0535,228.6927,19599.0
2024-09-24 15:50:00,236.23,236.66,236.18,236.59,107357.0,228.7895,229.206,228.7411,229.1382,107357.0
2024-09-25 09:30:00,236.58,238.34,236.01,237.47,56266.0,229.1285,230.8331,228.5765,229.9905,56266.0
2024-09-25 09:40:00,237.76,238.18,237.5,237.71,5754.0,230.2713,230.6781,230.0195,230.2229,5754.0
2024-09-25 09:50:00,237.89,238.28,236.34,236.49,22437.0,230.3972,230.775,228.8961,229.0413,22437.0
2024-09-25 10:00:00,236.45,236.62,236.06,236.29,9102.0,229.0026,229.1672,228.6249,228.8476,9102.0
2024-09-25 10:10:00,236.22,236.45,235.4,235.4,12149.0,228.7798,229.0026,227.9857,227.9857,12149.0
2024-09-25 10:20:00,235.42,236.3,235.41,236.3,18679.0,228.005,228.8573,227.9954,228.8573,18679.0
2024-09-25 10:30:00,236.23,236.43,235.92,236.07,9971.0,228.7895,228.9832,228.4893,228.6346,9971.0
2024-09-25 10:40:00,236.03,236.1,235.36,235.55,7756.0,228.5958,228.6636,227.9469,228.1309,7756.0
2024-09-25 10:50:00,235.51,236.24,235.5,236.14,6132.0,228.0922,228.7992,228.0825,228.7024,6132.0
2024-09-25 11:00:00,236.28,236.54,236.15,236.27,5875.0,228.838,229.0898,228.712,228.8283,5875.0
2024-09-25 11:10:00,236.24,236.63,236.23,236.5,8096.0,228.7992,229.1769,228.7895,229.051,8096.0
2024-09-25 11:20:00,236.53,236.75,236.48,236.56,2240.0,229.0801,229.2932,229.0317,229.1091,2240.0
2024-09-25 11:30:00,236.67,236.8,236.43,236.77,3403.0,229.2157,229.3416,228.9832,229.3125,3403.0
2024-09-25 11:40:00,236.84,237.06,236.77,237.06,3306.0,229.3803,229.5934,229.3125,229.5934,3306.0
2024-09-25 11:50:00,236.92,236.92,236.34,236.7,6041.0,229.4578,229.4578,228.8961,229.2447,6041.0
2024-09-25 12:00:00,236.49,236.93,236.49,236.78,6257.0,229.0413,229.4675,229.0413,229.3222,6257.0
2024-09-25 12:10:00,236.67,236.68,236.32,236.45,3393.0,229.2157,229.2254,228.8767,229.0026,3393.0
2024-09-25 12:20:00,236.45,236.77,236.21,236.56,2737.0,229.0026,229.3125,228.7702,229.1091,2737.0
2024-09-25 12:30:00,236.56,236.67,236.42,236.42,2960.0,229.1091,229.2157,228.9735,228.9735,2960.0
2024-09-25 12:40:00,236.44,236.45,236.13,236.44,3063.0,228.9929,229.0026,228.6927,228.9929,3063.0
2024-09-25 12:50:00,236.44,236.63,236.27,236.47,2553.0,228.9929,229.1769,228.8283,229.022,2553.0
2024-09-25 13:00:00,236.35,236.53,236.25,236.25,8047.0,228.9058,229.0801,228.8089,228.8089,8047.0
2024-09-25 13:10:00,236.27,236.41,236.12,236.2,7479.0,228.8283,228.9639,228.683,228.7605,7479.0
2024-09-25 13:20:00,236.26,236.38,235.99,236.03,5357.0,228.8186,228.9348,228.5571,228.5958,5357.0
2024-09-25 13:30:00,235.94,235.97,235.63,235.68,11502.0,228.5087,228.5377,228.2084,228.2569,11502.0
2024-09-25 13:40:00,235.63,236.1,235.41,236.09,8201.0,228.2084,228.6636,227.9954,228.6539,8201.0
2024-09-25 13:50:00,236.09,236.37,236.09,236.31,3392.0,228.6539,228.9251,228.6539,228.867,3392.0
2024-09-25 14:00:00,236.36,236.48,236.16,236.41,4687.0,228.9154,229.0317,228.7217,228.9639,4687.0
2024-09-25 14:10:00,236.53,236.53,236.21,236.41,3809.0,229.0801,229.0801,228.7702,228.9639,3809.0
2024-09-25 14:20:00,236.33,236.59,236.3,236.46,11194.0,228.8864,229.1382,228.8573,229.0123,11194.0
2024-09-25 14:30:00,236.43,236.81,236.38,236.71,8818.0,228.9832,229.3513,228.9348,229.2544,8818.0
2024-09-25 14:40:00,236.81,236.81,236.51,236.53,7172.0,229.3513,229.3513,229.0607,229.0801,7172.0
2024-09-25 14:50:00,236.53,236.93,236.44,236.71,11762.0,229.0801,229.4675,228.9929,229.2544,11762.0
2024-09-25 15:00:00,236.64,236.68,236.36,236.36,7168.0,229.1866,229.2254,228.9154,228.9154,7168.0
2024-09-25 15:10:00,236.42,236.53,236.27,236.33,5855.0,228.9735,229.0801,228.8283,228.8864,5855.0
2024-09-25 15:20:00,236.29,236.32,235.66,235.69,13363.0,228.8476,228.8767,228.2375,228.2665,13363.0
2024-09-25 15:30:00,235.77,235.84,235.23,235.33,12762.0,228.344,228.4118,227.821,227.9179,12762.0
2024-09-25 15:40:00,235.25,235.37,235.16,235.29,31918.0,227.8404,227.9566,227.7532,227.8791,31918.0
2024-09-25 15:50:00,235.32,235.92,235.26,235.57,49582.0,227.9082,228.4893,227.8501,228.1503,49582.0
2024-09-26 09:30:00,233.12,234.02,232.03,232.66,77202.0,225.7775,226.6491,224.7218,225.332,77202.0
2024-09-26 09:40:00,232.89,232.89,231.05,232.08,43388.0,225.5547,225.5547,223.7727,224.7702,43388.0
2024-09-26 09:50:00,231.88,232.51,231.75,232.22,11457.0,224.5765,225.1867,224.4506,224.9058,11457.0
2024-09-26 10:00:00,232.23,232.57,231.0,231.39,24995.0,224.9155,225.2448,223.7243,224.102,24995.0
2024-09-26 10:10:00,231.5,232.61,231.49,232.14,48709.0,224.2085,225.2835,224.1988,224.8284,48709.0
2024-09-26 10:20:00,232.17,232.17,231.56,231.77,18019.0,224.8574,224.8574,224.2666,224.47,18019.0
2024-09-26 10:30:00,231.84,232.26,231.77,232.22,36331.0,224.5378,224.9446,224.47,224.9058,36331.0
2024-09-26 10:40:00,232.27,232.38,231.7,231.76,84958.0,224.9543,225.0608,224.4022,224.4603,84958.0
2024-09-26 10:50:00,231.76,233.04,231.76,232.75,57953.0,224.4603,225.7,224.4603,225.4191,57953.0
2024-09-26 11:00:00,232.77,233.4,232.26,232.61,16574.0,225.4385,226.0487,224.9446,225.2835,16574.0
2024-09-26 11:10:00,232.48,232.75,231.35,231.89,11580.0,225.1576,225.4191,224.0632,224.5862,11580.0
2024-09-26 11:20:00,232.15,232.21,231.15,231.22,29192.0,224.838,224.8961,223.8695,223.9373,29192.0
2024-09-26 11:30:00,231.19,231.44,231.0,231.28,16239.0,223.9083,224.1504,223.7243,223.9954,16239.0
2024-09-26 11:40:00,231.28,231.59,231.0,231.01,17040.0,223.9954,224.2957,223.7243,223.7339,17040.0
2024-09-26 11:50:00,231.01,231.36,230.71,230.83,25942.0,223.7339,224.0729,223.4434,223.5596,25942.0
2024-09-26 12:00:00,230.83,231.61,230.72,231.2,20413.0,223.5596,224.315,223.4531,223.918,20413.0
2024-09-26 12:10:00,231.21,231.33,230.6,231.02,12176.0,223.9276,224.0439,223.3369,223.7436,12176.0
2024-09-26 12:20:00,230.91,231.23,230.42,230.6,10685.0,223.6371,223.947,223.1625,223.3369,10685.0
2024-09-26 12:30:00,230.37,230.93,230.29,230.61,20131.0,223.1141,223.6565,223.0366,223.3465,20131.0
2024-09-26 12:40:00,230.47,230.95,230.37,230.78,16183.0,223.211,223.6758,223.1141,223.5112,16183.0
2024-09-26 12:50:00,230.87,231.15,230.57,230.62,67754.0,223.5984,223.8695,223.3078,223.3562,67754.0
2024-09-26 13:00:00,230.51,230.88,230.51,230.76,14919.0,223.2497,223.608,223.2497,223.4918,14919.0
2024-09-26 13:10:00,230.76,230.87,230.36,230.83,21169.0,223.4918,223.5984,223.1044,223.5596,21169.0
2024-09-26 13:20:00,230.78,231.14,230.74,231.01,14341.0,223.5112,223.8598,223.4724,223.7339,14341.0
2024-09-26 13:30:00,231.02,231.36,230.89,231.28,24897.0,223.7436,224.0729,223.6177,223.9954,24897.0
2024-09-26 13:40:00,231.13,231.19,230.88,231.06,12686.0,223.8502,223.9083,223.608,223.7824,12686.0
2024-09-26 13:50:00,231.06,231.24,230.8,231.11,9632.0,223.7824,223.9567,223.5306,223.8308,9632.0
2024-09-26 14:00:00,231.0,231.36,230.9,231.23,21230.0,223.7243,224.0729,223.6274,223.947,21230.0
2024-09-26 14:10:00,231.16,231.65,231.15,231.49,39544.0,223.8792,224.3538,223.8695,224.1988,39544.0
2024-09-26 14:20:00,231.39,231.6,231.18,231.26,14878.0,224.102,224.3054,223.8986,223.9761,14878.0
2024-09-26 14:30:00,231.18,231.47,231.12,231.47,10898.0,223.8986,224.1795,223.8405,224.1795,10898.0
2024-09-26 14:40:00,231.5,231.61,231.25,231.37,13167.0,224.2085,224.315,223.9664,224.0826,13167.0
2024-09-26 14:50:00,231.37,231.48,231.07,231.11,13230.0,224.0826,224.1891,223.7921,223.8308,13230.0
2024-09-26 15:00:00,231.14,231.28,230.87,230.96,68008.0,223.8598,223.9954,223.5984,223.6855,68008.0
2024-09-26 15:10:00,230.95,231.16,230.69,230.94,22310.0,223.6758,223.8792,223.424,223.6661,22310.0
2024-09-26 15:20:00,230.9,231.05,230.64,230.83,16990.0,223.6274,223.7727,223.3756,223.5596,16990.0
2024-09-26 15:30:00,230.83,230.98,230.34,230.42,16660.0,223.5596,223.7049,223.085,223.1625,16660.0
2024-09-26 15:40:00,230.38,231.52,230.26,231.43,49394.0,223.1238,224.2279,223.0076,224.1407,49394.0
2024-09-26 15:50:00,231.51,232.31,231.42,231.79,212420.0,224.2182,224.993,224.131,224.4894,212420.0
2024-09-27 09:30:00,233.11,233.5,232.21,232.6,77577.0,225.7678,226.1455,224.8961,225.2739,77577.0
2024-09-27 09:40:00,232.62,232.63,231.39,231.5,24514.0,225.2932,225.3029,224.102,224.2085,24514.0
2024-09-27 09:50:00,231.5,232.78,231.46,232.13,30115.0,224.2085,225.4482,224.1698,224.8187,30115.0
2024-09-27 10:00:00,232.22,232.55,231.8,232.15,31213.0,224.9058,225.2254,224.4991,224.838,31213.0
2024-09-27 10:10:00,231.88,232.17,231.45,232.16,47835.0,224.5765,224.8574,224.1601,224.8477,47835.0
2024-09-27 10:20:00,232.16,232.64,232.05,232.25,52043.0,224.8477,225.3126,224.7412,224.9349,52043.0
2024-09-27 10:30:00,232.4,233.28,232.4,233.14,108852.0,225.0802,225.9324,225.0802,225.7969,108852.0
2024-09-27 10:40:00,233.14,233.25,232.46,232.46,18986.0,225.7969,225.9034,225.1383,225.1383,18986.0
2024-09-27 10:50:00,232.56,232.67,231.51,231.59,24338.0,225.2351,225.3417,224.2182,224.2957,24338.0
2024-09-27 11:00:00,231.71,233.26,231.55,233.16,42081.0,224.4119,225.9131,224.2569,225.8162,42081.0
2024-09-27 11:10:00,233.1,233.2,232.63,232.76,26451.0,225.7581,225.855,225.3029,225.4288,26451.0
2024-09-27 11:20:00,232.75,232.91,232.49,232.49,26037.0,225.4191,225.5741,225.1673,225.1673,26037.0
2024-09-27 11:30:00,232.57,232.76,232.45,232.53,17212.0,225.2448,225.4288,225.1286,225.2061,17212.0
2024-09-27 11:40:00,232.58,232.61,232.29,232.43,13918.0,225.2545,225.2835,224.9736,225.1092,13918.0
2024-09-27 11:50:00,232.45,232.72,232.18,232.7,8226.0,225.1286,225.3901,224.8671,225.3707,8226.0
2024-09-27 12:00:00,232.68,232.69,232.42,232.62,26985.0,225.3513,225.361,225.0995,225.2932,26985.0
2024-09-27 12:10:00,232.62,232.75,232.53,232.68,40677.0,225.2932,225.4191,225.2061,225.3513,40677.0
2024-09-27 12:20:00,232.69,232.74,232.06,232.24,35640.0,225.361,225.4095,224.7509,224.9252,35640.0
2024-09-27 12:30:00,232.24,232.34,232.13,232.34,6899.0,224.9252,225.0221,224.8187,225.0221,6899.0
2024-09-27 12:40:00,232.3,232.63,232.19,232.37,13889.0,224.9833,225.3029,224.8768,225.0511,13889.0
2024-09-27 12:50:00,232.46,232.46,232.15,232.26,7819.0,225.1383,225.1383,224.838,224.9446,7819.0
2024-09-27 13:00:00,232.26,232.38,231.72,231.72,22671.0,224.9446,225.0608,224.4216,224.4216,22671.0
2024-09-27 13:10:00,231.73,231.97,231.51,231.88,23698.0,224.4313,224.6637,224.2182,224.5765,23698.0
2024-09-27 13:20:00,231.78,231.83,231.59,231.77,22395.0,224.4797,224.5281,224.2957,224.47,22395.0
2024-09-27 13:30:00,231.81,232.01,231.67,231.9,25235.0,224.5087,224.7024,224.3732,224.5959,25235.0
2024-09-27 13:40:00,231.95,232.23,231.84,232.18,32426.0,224.6443,224.9155,224.5378,224.8671,32426.0
2024-09-27 13:50:00,232.18,232.2,231.57,231.62,16884.0,224.8671,224.8865,224.2763,224.3247,16884.0
2024-09-27 14:00:00,231.58,231.74,231.55,231.63,27748.0,224.286,224.441,224.2569,224.3344,27748.0
2024-09-27 14:10:00,231.63,231.89,231.55,231.81,71169.0,224.3344,224.5862,224.2569,224.5087,71169.0
2024-09-27 14:20:00,231.84,231.9,231.25,231.35,47655.0,224.5378,224.5959,223.9664,224.0632,47655.0
2024-09-27 14:30:00,231.41,231.45,230.57,230.76,45823.0,224.1213,224.1601,223.3078,223.4918,45823.0
2024-09-27 14:40:00,230.87,231.03,230.5,230.94,42666.0,223.5984,223.7533,223.24,223.6661,42666.0
2024-09-27 14:50:00,230.92,231.06,230.69,231.0,21722.0,223.6468,223.7824,223.424,223.7243,21722.0
2024-09-27 15:00:00,231.05,231.41,231.0,231.08,99172.0,223.7727,224.1213,223.7243,223.8017,99172.0
2024-09-27 15:10:00,231.08,231.17,230.76,230.78,34722.0,223.8017,223.8889,223.4918,223.5112,34722.0
2024-09-27 15:20:00,230.84,230.96,230.5,230.51,51343.0,223.5693,223.6855,223.24,223.2497,51343.0
2024-09-27 15:30:00,230.63,230.8,230.42,230.42,54461.0,223.3659,223.5306,223.1625,223.1625,54461.0
2024-09-27 15:40:00,230.38,230.57,230.1,230.5,84609.0,223.1238,223.3078,222.8526,223.24,84609.0
2024-09-27 15:50:00,230.43,230.59,229.91,230.32,211669.0,223.1722,223.3272,222.6686,223.0657,211669.0
2024-09-30 09:30:00,230.13,230.67,228.75,228.89,60619.0,222.8817,223.4047,221.5451,221.6807,60619.0
2024-09-30 09:40:00,228.99,230.17,228.89,230.0,46989.0,221.7776,222.9204,221.6807,222.7558,46989.0
2024-09-30 09:50:00,229.87,230.5,229.61,230.33,19562.0,222.6298,223.24,222.378,223.0754,19562.0
2024-09-30 10:00:00,230.37,231.08,230.32,230.93,32248.0,223.1141,223.8017,223.0657,223.6565,32248.0
2024-09-30 10:10:00,230.82,231.51,230.77,231.27,26625.0,223.5499,224.2182,223.5015,223.9858,26625.0
2024-09-30 10:20:00,231.32,231.69,231.3,231.35,19458.0,224.0342,224.3925,224.0148,224.0632,19458.0
2024-09-30 10:30:00,231.32,231.74,231.29,231.41,37061.0,224.0342,224.441,224.0051,224.1213,37061.0
2024-09-30 10:40:00,231.46,231.46,230.69,231.01,18086.0,224.1698,224.1698,223.424,223.7339,18086.0
2024-09-30 10:50:00,230.82,231.13,230.7,231.07,11151.0,223.5499,223.8502,223.4337,223.7921,11151.0
2024-09-30 11:00:00,231.08,231.2,230.68,230.82,49898.0,223.8017,223.918,223.4143,223.5499,49898.0
2024-09-30 11:10:00,230.82,230.88,230.28,230.38,38662.0,223.5499,223.608,223.0269,223.1238,38662.0
2024-09-30 11:20:00,230.39,230.4,230.04,230.13,23628.0,223.1335,223.1432,222.7945,222.8817,23628.0
2024-09-30 11:30:00,230.17,231.13,230.13,231.11,28818.0,222.9204,223.8502,222.8817,223.8308,28818.0
2024-09-30 11:40:00,231.11,231.19,230.96,231.05,21391.0,223.8308,223.9083,223.6855,223.7727,21391.0
2024-09-30 11:50:00,231.01,231.16,230.85,230.97,20244.0,223.7339,223.8792,223.579,223.6952,20244.0
2024-09-30 12:00:00,231.01,231.01,230.8,230.81,11266.0,223.7339,223.7339,223.5306,223.5402,11266.0
2024-09-30 12:10:00,230.79,230.94,230.71,230.72,8556.0,223.5209,223.6661,223.4434,223.4531,8556.0
2024-09-30 12:20:00,230.85,231.16,230.72,231.07,13861.0,223.579,223.8792,223.4531,223.7921,13861.0
2024-09-30 12:30:00,231.07,231.29,230.99,231.2,7191.0,223.7921,224.0051,223.7146,223.918,7191.0
2024-09-30 12:40:00,231.27,231.27,230.95,230.95,6273.0,223.9858,223.9858,223.6758,223.6758,6273.0
2024-09-30 12:50:00,230.99,231.0,230.8,230.8,5951.0,223.7146,223.7243,223.5306,223.5306,5951.0
2024-09-30 13:00:00,230.85,231.0,230.77,230.92,8603.0,223.579,223.7243,223.5015,223.6468,8603.0
2024-09-30 13:10:00,230.92,231.01,230.75,230.93,20129.0,223.6468,223.7339,223.4821,223.6565,20129.0
2024-09-30 13:20:00,230.94,231.0,230.74,230.76,21119.0,223.6661,223.7243,223.4724,223.4918,21119.0
2024-09-30 13:30:00,230.71,230.77,230.66,230.69,2164.0,223.4434,223.5015,223.395,223.424,2164.0
2024-09-30 13:40:00,230.77,230.97,230.76,230.91,9135.0,223.5015,223.6952,223.4918,223.6371,9135.0
2024-09-30 13:50:00,230.91,230.95,230.7,230.7,12251.0,223.6371,223.6758,223.4337,223.4337,12251.0
2024-09-30 14:00:00,230.69,230.71,230.48,230.68,10908.0,223.424,223.4434,223.2206,223.4143,10908.0
2024-09-30 14:10:00,230.65,230.65,230.04,230.17,12084.0,223.3853,223.3853,222.7945,222.9204,12084.0
2024-09-30 14:20:00,230.1,230.13,229.77,229.92,21841.0,222.8526,222.8817,222.533,222.6783,21841.0
2024-09-30 14:30:00,229.94,230.59,229.85,230.39,26526.0,222.6976,223.3272,222.6105,223.1335,26526.0
2024-09-30 14:40:00,230.46,230.58,230.17,230.21,18853.0,223.2013,223.3175,222.9204,222.9591,18853.0
2024-09-30 14:50:00,230.33,230.33,229.9,229.9,9026.0,223.0754,223.0754,222.6589,222.6589,9026.0
2024-09-30 15:00:00,229.95,230.29,229.87,230.27,15416.0,222.7073,223.0366,222.6298,223.0173,15416.0
2024-09-30 15:10:00,230.24,230.28,229.94,230.1,16988.0,222.9882,223.0269,222.6976,222.8526,16988.0
2024-09-30 15:20:00,230.11,230.64,230.1,230.6,19532.0,222.8623,223.3756,222.8526,223.3369,19532.0
2024-09-30 15:30:00,230.53,231.14,230.52,230.91,38443.0,223.2691,223.8598,223.2594,223.6371,38443.0
2024-09-30 15:40:00,230.98,231.21,230.87,231.07,61024.0,223.7049,223.9276,223.5984,223.7921,61024.0
2024-09-30 15:50:00,231.19,232.78,231.09,232.46,350645.0,223.9083,225.4482,223.8114,225.1383,350645.0
2024-10-01 09:30:00,233.49,233.61,231.3,231.58,45289.0,226.1358,226.2521,224.0148,224.286,45289.0
2024-10-01 09:40:00,231.71,233.02,231.59,232.75,33542.0,224.4119,225.6806,224.2957,225.4191,33542.0
2024-10-01 09:50:00,232.56,232.78,231.71,232.34,25404.0,225.2351,225.4482,224.4119,225.0221,25404.0
2024-10-01 10:00:00,232.06,232.92,231.96,232.74,36166.0,224.7509,225.5838,224.654,225.4095,36166.0
2024-10-01 10:10:00,232.78,233.96,232.75,233.86,73269.0,225.4482,226.591,225.4191,226.4942,73269.0
2024-10-01 10:20:00,233.86,234.18,233.49,233.9,34512.0,226.4942,226.8041,226.1358,226.5329,34512.0
2024-10-01 10:30:00,233.82,234.04,233.66,233.97,9152.0,226.4554,226.6685,226.3005,226.6007,9152.0
2024-10-01 10:40:00,233.98,234.47,233.57,233.57,11430.0,226.6104,227.085,226.2133,226.2133,11430.0
2024-10-01 10:50:00,233.57,234.01,233.57,233.91,10207.0,226.2133,226.6395,226.2133,226.5426,10207.0
2024-10-01 11:00:00,233.89,233.89,233.35,233.56,17447.0,226.5232,226.5232,226.0002,226.2036,17447.0
2024-10-01 11:10:00,233.59,233.61,233.12,233.42,31878.0,226.2327,226.2521,225.7775,226.068,31878.0
2024-10-01 11:20:00,233.46,233.86,233.43,233.74,18730.0,226.1068,226.4942,226.0777,226.378,18730.0
2024-10-01 11:30:00,233.71,233.74,232.77,233.09,6342.0,226.3489,226.378,225.4385,225.7484,6342.0
2024-10-01 11:40:00,233.25,233.25,232.79,233.04,4948.0,225.9034,225.9034,225.4579,225.7,4948.0
2024-10-01 11:50:00,233.02,233.2,232.8,232.8,7746.0,225.6806,225.855,225.4676,225.4676,7746.0
2024-10-01 12:00:00,232.85,232.99,232.55,232.72,5730.0,225.516,225.6516,225.2254,225.3901,5730.0
2024-10-01 12:10:00,232.88,233.0,232.47,232.47,6478.0,225.545,225.6613,225.148,225.148,6478.0
2024-10-01 12:20:00,232.46,232.5,232.12,232.22,4880.0,225.1383,225.177,224.809,224.9058,4880.0
2024-10-01 12:30:00,232.16,232.57,232.16,232.44,5237.0,224.8477,225.2448,224.8477,225.1189,5237.0
2024-10-01 12:40:00,232.44,232.46,232.15,232.18,4185.0,225.1189,225.1383,224.838,224.8671,4185.0
2024-10-01 12:50:00,232.39,232.54,232.1,232.15,9743.0,225.0705,225.2158,224.7896,224.838,9743.0
2024-10-01 13:00:00,232.14,232.31,232.1,232.21,4415.0,224.8284,224.993,224.7896,224.8961,4415.0
2024-10-01 13:10:00,232.21,232.3,231.55,231.74,6267.0,224.8961,224.9833,224.2569,224.441,6267.0
2024-10-01 13:20:00,231.65,232.1,231.63,232.01,12324.0,224.3538,224.7896,224.3344,224.7024,12324.0
2024-10-01 13:30:00,232.02,232.11,231.86,231.98,18309.0,224.7121,224.7993,224.5572,224.6734,18309.0
2024-10-01 13:40:00,232.0,232.07,231.61,231.61,11048.0,224.6928,224.7606,224.315,224.315,11048.0
2024-10-01 13:50:00,231.54,231.75,231.35,231.4,7173.0,224.2472,224.4506,224.0632,224.1117,7173.0
2024-10-01 14:00:00,231.37,231.59,231.1,231.25,23904.0,224.0826,224.2957,223.8211,223.9664,23904.0
2024-10-01 14:10:00,231.2,231.6,231.11,231.54,9842.0,223.918,224.3054,223.8308,224.2472,9842.0
2024-10-01 14:20:00,231.54,231.62,231.25,231.56,26753.0,224.2472,224.3247,223.9664,224.2666,26753.0
2024-10-01 14:30:00,231.56,232.1,231.56,232.1,45455.0,224.2666,224.7896,224.2666,224.7896,45455.0
2024-10-01 14:40:00,232.14,232.34,232.09,232.2,28269.0,224.8284,225.0221,224.7799,224.8865,28269.0
2024-10-01 14:50:00,232.21,232.47,232.17,232.28,29505.0,224.8961,225.148,224.8574,224.9639,29505.0
2024-10-01 15:00:00,232.21,232.23,231.73,231.73,9553.0,224.8961,224.9155,224.4313,224.4313,9553.0
2024-10-01 15:10:00,231.79,231.79,231.12,231.49,26554.0,224.4894,224.4894,223.8405,224.1988,26554.0
2024-10-01 15:20:00,231.55,231.89,231.44,231.61,16475.0,224.2569,224.5862,224.1504,224.315,16475.0
2024-10-01 15:30:00,231.61,231.81,231.44,231.67,40418.0,224.315,224.5087,224.1504,224.3732,40418.0
2024-10-01 15:40:00,231.67,232.33,231.61,232.11,29422.0,224.3732,225.0124,224.315,224.7993,29422.0
2024-10-01 15:50:00,232.13,232.15,231.57,232.06,86292.0,224.8187,224.838,224.2763,224.7509,86292.0
2024-10-02 09:30:00,230.99,232.16,229.52,230.18,33802.0,223.7146,224.8477,222.2909,222.9301,33802.0
2024-10-02 09:40:00,229.89,232.26,229.63,232.21,20053.0,222.6492,224.9446,222.3974,224.8961,20053.0
2024-10-02 09:50:00,232.28,232.96,231.64,231.72,36291.0,224.9639,225.6225,224.3441,224.4216,36291.0
2024-10-02 10:00:00,231.63,233.05,231.45,232.16,16018.0,224.3344,225.7097,224.1601,224.8477,16018.0
2024-10-02 10:10:00,231.93,232.33,231.24,231.56,16939.0,224.625,225.0124,223.9567,224.2666,16939.0
2024-10-02 10:20:00,231.48,231.86,229.61,229.72,53440.0,224.1891,224.5572,222.378,222.4846,53440.0
2024-10-02 10:30:00,229.74,231.31,229.6,230.51,23785.0,222.5039,224.0245,222.3684,223.2497,23785.0
2024-10-02 10:40:00,230.5,230.85,230.05,230.72,21988.0,223.24,223.579,222.8042,223.4531,21988.0
2024-10-02 10:50:00,230.81,231.87,230.59,231.34,26242.0,223.5402,224.5669,223.3272,224.0535,26242.0
2024-10-02 11:00:00,231.49,231.77,231.25,231.45,32430.0,224.1988,224.47,223.9664,224.1601,32430.0
2024-10-02 11:10:00,231.25,232.06,231.18,231.53,38429.0,223.9664,224.7509,223.8986,224.2376,38429.0
2024-10-02 11:20:00,231.52,231.94,231.37,231.8,17378.0,224.2279,224.6347,224.0826,224.4991,17378.0
2024-10-02 11:30:00,231.73,231.91,231.12,231.23,10424.0,224.4313,224.6056,223.8405,223.947,10424.0
2024-10-02 11:40:00,231.24,231.27,230.6,230.92,16148.0,223.9567,223.9858,223.3369,223.6468,16148.0
2024-10-02 11:50:00,231.01,231.29,230.86,231.02,9847.0,223.7339,224.0051,223.5887,223.7436,9847.0
2024-10-02 12:00:00,231.11,231.27,230.72,230.72,24742.0,223.8308,223.9858,223.4531,223.4531,24742.0
2024-10-02 12:10:00,230.67,230.79,230.51,230.53,9131.0,223.4047,223.5209,223.2497,223.2691,9131.0
2024-10-02 12:20:00,230.66,230.98,230.6,230.9,16139.0,223.395,223.7049,223.3369,223.6274,16139.0
2024-10-02 12:30:00,231.02,231.19,230.9,231.11,8307.0,223.7436,223.9083,223.6274,223.8308,8307.0
2024-10-02 12:40:00,231.02,231.24,230.8,230.89,15248.0,223.7436,223.9567,223.5306,223.6177,15248.0
2024-10-02 12:50:00,230.92,230.92,230.66,230.81,10040.0,223.6468,223.6468,223.395,223.5402,10040.0
2024-10-02 13:00:00,230.79,231.08,230.79,230.92,22429.0,223.5209,223.8017,223.5209,223.6468,22429.0
2024-10-02 13:10:00,230.92,230.92,230.65,230.85,14806.0,223.6468,223.6468,223.3853,223.579,14806.0
2024-10-02 13:20:00,230.94,231.52,230.93,231.34,7068.0,223.6661,224.2279,223.6565,224.0535,7068.0
2024-10-02 13:30:00,231.32,231.71,231.31,231.49,9349.0,224.0342,224.4119,224.0245,224.1988,9349.0
2024-10-02 13:40:00,231.54,232.0,231.43,232.0,5207.0,224.2472,224.6928,224.1407,224.6928,5207.0
2024-10-02 13:50:00,231.94,232.03,231.79,231.79,8482.0,224.6347,224.7218,224.4894,224.4894,8482.0
2024-10-02 14:00:00,231.91,232.03,231.85,231.97,5053.0,224.6056,224.7218,224.5475,224.6637,5053.0
2024-10-02 14:10:00,231.94,232.05,231.85,231.98,11483.0,224.6347,224.7412,224.5475,224.6734,11483.0
2024-10-02 14:20:00,231.98,232.06,231.49,231.59,18555.0,224.6734,224.7509,224.1988,224.2957,18555.0
2024-10-02 14:30:00,231.49,231.64,230.8,230.92,17095.0,224.1988,224.3441,223.5306,223.6468,17095.0
2024-10-02 14:40:00,231.03,231.4,230.95,231.25,12068.0,223.7533,224.1117,223.6758,223.9664,12068.0
2024-10-02 14:50:00,231.4,231.91,231.32,231.91,9158.0,224.1117,224.6056,224.0342,224.6056,9158.0
2024-10-02 15:00:00,231.97,232.2,231.76,232.14,9375.0,224.6637,224.8865,224.4603,224.8284,9375.0
2024-10-02 15:10:00,232.15,232.2,231.69,231.77,10432.0,224.838,224.8865,224.3925,224.47,10432.0
2024-10-02 15:20:00,231.8,231.93,231.56,231.8,16907.0,224.4991,224.625,224.2666,224.4991,16907.0
2024-10-02 15:30:00,231.82,232.09,231.52,232.02,23057.0,224.5184,224.7799,224.2279,224.7121,23057.0
2024-10-02 15:40:00,231.97,232.58,231.92,232.26,27901.0,224.6637,225.2545,224.6153,224.9446,27901.0
2024-10-02 15:50:00,232.31,232.64,231.83,232.03,203629.0,224.993,225.3126,224.5281,224.7218,203629.0
2024-10-03 09:30:00,231.6,231.71,230.64,230.64,31831.0,224.3054,224.4119,223.3756,223.3756,31831.0
2024-10-03 09:40:00,230.2,230.62,229.83,230.01,20735.0,222.9495,223.3562,222.5911,222.7654,20735.0
2024-10-03 09:50:00,230.26,230.26,229.08,229.61,15111.0,223.0076,223.0076,221.8647,222.378,15111.0
2024-10-03 10:00:00,229.72,229.88,228.43,228.66,21543.0,222.4846,222.6395,221.2352,221.458,21543.0
2024-10-03 10:10:00,228.68,228.82,227.7,228.49,28628.0,221.4773,221.6129,220.5282,221.2933,28628.0
2024-10-03 10:20:00,228.5,228.77,228.16,228.37,8702.0,221.303,221.5645,220.9737,221.1771,8702.0
2024-10-03 10:30:00,228.26,229.16,228.13,229.04,22170.0,221.0706,221.9422,220.9447,221.826,22170.0
2024-10-03 10:40:00,229.04,230.31,228.44,230.26,54117.0,221.826,223.056,221.2449,223.0076,54117.0
2024-10-03 10:50:00,230.23,230.46,229.97,230.02,22357.0,222.9785,223.2013,222.7267,222.7751,22357.0
2024-10-03 11:00:00,229.91,230.41,229.53,230.4,21159.0,222.6686,223.1528,222.3006,223.1432,21159.0
2024-10-03 11:10:00,230.4,230.4,230.09,230.22,6909.0,223.1432,223.1432,222.8429,222.9688,6909.0
2024-10-03 11:20:00,230.36,230.46,229.76,229.76,11480.0,223.1044,223.2013,222.5233,222.5233,11480.0
2024-10-03 11:30:00,229.94,229.95,229.25,229.25,12414.0,222.6976,222.7073,222.0294,222.0294,12414.0
2024-10-03 11:40:00,229.31,229.59,229.14,229.24,15077.0,222.0875,222.3587,221.9228,222.0197,15077.0
2024-10-03 11:50:00,229.28,229.55,228.9,229.35,6683.0,222.0584,222.3199,221.6904,222.1262,6683.0
2024-10-03 12:00:00,229.33,230.05,229.23,229.99,15564.0,222.1069,222.8042,222.01,222.7461,15564.0
2024-10-03 12:10:00,229.99,230.48,229.99,230.31,6896.0,222.7461,223.2206,222.7461,223.056,6896.0
2024-10-03 12:20:00,230.31,230.48,230.19,230.29,3908.0,223.056,223.2206,222.9398,223.0366,3908.0
2024-10-03 12:30:00,230.28,230.75,230.18,230.29,9562.0,223.0269,223.4821,222.9301,223.0366,9562.0
2024-10-03 12:40:00,230.3,230.48,229.23,229.23,10609.0,223.0463,223.2206,222.01,222.01,10609.0
2024-10-03 12:50:00,229.31,229.8,229.3,229.8,8196.0,222.0875,222.5621,222.0778,222.5621,8196.0
2024-10-03 13:00:00,229.7,229.76,229.52,229.62,4980.0,222.4652,222.5233,222.2909,222.3877,4980.0
2024-10-03 13:10:00,229.67,229.79,229.54,229.54,4988.0,222.4361,222.5524,222.3102,222.3102,4988.0
2024-10-03 13:20:00,229.64,230.15,229.64,229.89,6343.0,222.4071,222.901,222.4071,222.6492,6343.0
2024-10-03 13:30:00,229.7,230.23,229.7,229.98,2822.0,222.4652,222.9785,222.4652,222.7364,2822.0
2024-10-03 13:40:00,229.99,230.13,229.89,229.97,4206.0,222.7461,222.8817,222.6492,222.7267,4206.0
2024-10-03 13:50:00,229.98,230.04,229.45,229.46,5214.0,222.7364,222.7945,222.2231,222.2328,5214.0
2024-10-03 14:00:00,229.57,229.58,228.97,229.21,7782.0,222.3393,222.349,221.7582,221.9906,7782.0
2024-10-03 14:10:00,229.25,229.3,228.84,229.25,11644.0,222.0294,222.0778,221.6323,222.0294,11644.0
2024-10-03 14:20:00,229.14,229.42,229.14,229.25,13891.0,221.9228,222.194,221.9228,222.0294,13891.0
2024-10-03 14:30:00,229.27,229.53,229.19,229.48,8538.0,222.0487,222.3006,221.9713,222.2521,8538.0
2024-10-03 14:40:00,229.53,229.56,229.24,229.33,5002.0,222.3006,222.3296,222.0197,222.1069,5002.0
2024-10-03 14:50:00,229.37,229.48,228.98,229.21,21160.0,222.1456,222.2521,221.7679,221.9906,21160.0
2024-10-03 15:00:00,229.21,229.25,228.81,228.87,13923.0,221.9906,222.0294,221.6032,221.6613,13923.0
2024-10-03 15:10:00,228.83,229.13,228.75,229.08,20040.0,221.6226,221.9132,221.5451,221.8647,20040.0
2024-10-03 15:20:00,229.09,229.39,229.08,229.28,26591.0,221.8744,222.165,221.8647,222.0584,26591.0
2024-10-03 15:30:00,229.28,229.56,229.15,229.56,20315.0,222.0584,222.3296,221.9325,222.3296,20315.0
2024-10-03 15:40:00,229.57,229.6,229.11,229.22,32911.0,222.3393,222.3684,221.8938,222.0003,32911.0
2024-10-03 15:50:00,229.16,229.47,229.11,229.41,95282.0,221.9422,222.2424,221.8938,222.1843,95282.0
2024-10-04 09:30:00,225.87,226.0,222.43,223.9,82700.0,218.7558,218.8817,215.4242,216.8479,82700.0
2024-10-04 09:40:00,223.98,224.89,223.0,223.25,67469.0,216.9254,217.8067,215.9762,216.2184,67469.0
2024-10-04 09:50:00,223.24,223.56,222.11,222.65,81282.0,216.2087,216.5186,215.1143,215.6373,81282.0
2024-10-04 10:00:00,222.61,224.05,222.56,223.97,37697.0,215.5985,216.9932,215.5501,216.9157,37697.0
2024-10-04 10:10:00,223.84,224.03,222.84,223.4,29262.0,216.7898,216.9738,215.8213,216.3636,29262.0
2024-10-04 10:20:00,223.4,223.4,221.51,222.42,43515.0,216.3636,216.3636,214.5332,215.4145,43515.0
2024-10-04 10:30:00,222.43,222.98,221.77,222.29,28880.0,215.4242,215.9569,214.785,215.2886,28880.0
2024-10-04 10:40:00,222.3,222.93,222.23,222.8,19470.0,215.2983,215.9084,215.2305,215.7825,19470.0
2024-10-04 10:50:00,222.74,223.77,222.39,222.59,31214.0,215.7244,216.722,215.3854,215.5791,31214.0
2024-10-04 11:00:00,222.59,223.12,222.59,222.79,13491.0,215.5791,216.0925,215.5791,215.7728,13491.0
2024-10-04 11:10:00,222.73,222.9,222.12,222.36,15312.0,215.7147,215.8794,215.1239,215.3564,15312.0
2024-10-04 11:20:00,222.21,222.6,222.01,222.59,13710.0,215.2111,215.5888,215.0174,215.5791,13710.0
2024-10-04 11:30:00,222.6,222.68,222.38,222.55,21210.0,215.5888,215.6663,215.3758,215.5404,21210.0
2024-10-04 11:40:00,222.66,222.73,222.03,222.1,20677.0,215.6469,215.7147,215.0368,215.1046,20677.0
2024-10-04 11:50:00,222.1,222.42,221.91,222.05,19623.0,215.1046,215.4145,214.9206,215.0562,19623.0
2024-10-04 12:00:00,222.1,222.81,222.04,222.55,11968.0,215.1046,215.7922,215.0465,215.5404,11968.0
2024-10-04 12:10:00,222.63,222.92,222.44,222.71,9774.0,215.6179,215.8988,215.4339,215.6954,9774.0
2024-10-04 12:20:00,222.7,222.72,222.09,222.36,9866.0,215.6857,215.7051,215.0949,215.3564,9866.0
2024-10-04 12:30:00,222.32,222.69,222.21,222.69,7271.0,215.3176,215.676,215.2111,215.676,7271.0
2024-10-04 12:40:00,222.89,223.2,222.78,223.14,5134.0,215.8697,216.1699,215.7632,216.1118,5134.0
2024-10-04 12:50:00,223.14,223.28,223.05,223.23,8612.0,216.1118,216.2474,216.0247,216.199,8612.0
2024-10-04 13:00:00,223.25,223.28,222.85,222.85,7545.0,216.2184,216.2474,215.831,215.831,7545.0
2024-10-04 13:10:00,222.97,223.21,222.89,223.18,10958.0,215.9472,216.1796,215.8697,216.1506,10958.0
2024-10-04 13:20:00,223.22,223.33,223.17,223.18,14318.0,216.1893,216.2958,216.1409,216.1506,14318.0
2024-10-04 13:30:00,223.26,223.33,222.97,223.13,20737.0,216.228,216.2958,215.9472,216.1021,20737.0
2024-10-04 13:40:00,223.22,223.28,222.79,222.79,5474.0,216.1893,216.2474,215.7728,215.7728,5474.0
2024-10-04 13:50:00,222.75,222.82,222.52,222.55,16456.0,215.7341,215.8019,215.5113,215.5404,16456.0
2024-10-04 14:00:00,222.68,222.75,222.48,222.5,13516.0,215.6663,215.7341,215.4726,215.492,13516.0
2024-10-04 14:10:00,222.53,222.53,222.09,222.38,15834.0,215.521,215.521,215.0949,215.3758,15834.0
2024-10-04 14:20:00,222.42,222.8,222.27,222.72,11392.0,215.4145,215.7825,215.2692,215.7051,11392.0
2024-10-04 14:30:00,222.72,223.35,222.65,223.34,9729.0,215.7051,216.3152,215.6373,216.3055,9729.0
2024-10-04 14:40:00,223.31,223.76,223.3,223.6,10686.0,216.2765,216.7123,216.2668,216.5573,10686.0
2024-10-04 14:50:00,223.56,223.62,223.17,223.26,17984.0,216.5186,216.5767,216.1409,216.228,17984.0
2024-10-04 15:00:00,223.25,223.26,223.01,223.1,8035.0,216.2184,216.228,215.9859,216.0731,8035.0
2024-10-04 15:10:00,223.15,223.54,223.08,223.27,10290.0,216.1215,216.4992,216.0537,216.2377,10290.0
2024-10-04 15:20:00,223.29,223.43,223.09,223.27,11572.0,216.2571,216.3927,216.0634,216.2377,11572.0
2024-10-04 15:30:00,223.21,223.59,222.98,223.59,31044.0,216.1796,216.5476,215.9569,216.5476,31044.0
2024-10-04 15:40:00,223.59,223.91,223.54,223.81,20757.0,216.5476,216.8576,216.4992,216.7607,20757.0
2024-10-04 15:50:00,223.81,224.09,223.52,223.64,92890.0,216.7607,217.0319,216.4799,216.5961,92890.0
2024-10-07 09:30:00,222.28,222.75,221.38,222.5,41037.0,215.2789,215.7341,214.4073,215.492,41037.0
2024-10-07 09:40:00,222.5,222.84,221.82,221.82,11627.0,215.492,215.8213,214.8334,214.8334,11627.0
2024-10-07 09:50:00,221.98,223.0,221.73,222.67,24228.0,214.9884,215.9762,214.7462,215.6566,24228.0
2024-10-07 10:00:00,222.66,222.98,222.4,222.66,13209.0,215.6469,215.9569,215.3951,215.6469,13209.0
2024-10-07 10:10:00,222.73,223.16,222.5,222.63,18140.0,215.7147,216.1312,215.492,215.6179,18140.0
2024-10-07 10:20:00,222.56,222.8,222.34,222.56,7260.0,215.5501,215.7825,215.337,215.5501,7260.0
2024-10-07 10:30:00,222.44,222.81,222.31,222.46,11428.0,215.4339,215.7922,215.308,215.4532,11428.0
2024-10-07 10:40:00,222.47,222.92,222.4,222.8,8639.0,215.4629,215.8988,215.3951,215.7825,8639.0
2024-10-07 10:50:00,222.8,222.92,221.92,222.1,10377.0,215.7825,215.8988,214.9302,215.1046,10377.0
2024-10-07 11:00:00,222.09,223.12,222.08,222.97,9218.0,215.0949,216.0925,215.0852,215.9472,9218.0
2024-10-07 11:10:00,223.06,223.34,222.9,223.3,10576.0,216.0343,216.3055,215.8794,216.2668,10576.0
2024-10-07 11:20:00,223.24,223.37,223.0,223.13,6480.0,216.2087,216.3346,215.9762,216.1021,6480.0
2024-10-07 11:30:00,223.17,223.28,223.1,223.11,1137.0,216.1409,216.2474,216.0731,216.0828,1137.0
2024-10-07 11:40:00,223.2,223.21,222.94,222.98,11496.0,216.1699,216.1796,215.9181,215.9569,11496.0
2024-10-07 11:50:00,222.91,223.02,222.65,222.92,13796.0,215.8891,215.9956,215.6373,215.8988,13796.0
2024-10-07 12:00:00,222.92,223.16,222.8,223.11,7327.0,215.8988,216.1312,215.7825,216.0828,7327.0
2024-10-07 12:10:00,223.19,223.3,222.98,223.0,4534.0,216.1602,216.2668,215.9569,215.9762,4534.0
2024-10-07 12:20:00,222.88,223.08,222.79,222.99,12594.0,215.86,216.0537,215.7728,215.9665,12594.0
2024-10-07 12:30:00,222.94,223.15,222.83,223.1,7868.0,215.9181,216.1215,215.8116,216.0731,7868.0
2024-10-07 12:40:00,223.01,223.25,222.9,223.22,6184.0,215.9859,216.2184,215.8794,216.1893,6184.0
2024-10-07 12:50:00,223.23,223.42,223.22,223.42,8946.0,216.199,216.383,216.1893,216.383,8946.0
2024-10-07 13:00:00,223.35,223.35,223.0,223.0,2101.0,216.3152,216.3152,215.9762,215.9762,2101.0
2024-10-07 13:10:00,223.04,223.38,223.02,223.31,5501.0,216.015,216.3443,215.9956,216.2765,5501.0
2024-10-07 13:20:00,223.2,223.3,223.12,223.13,2577.0,216.1699,216.2668,216.0925,216.1021,2577.0
2024-10-07 13:30:00,223.1,223.26,223.06,223.09,2731.0,216.0731,216.228,216.0343,216.0634,2731.0
2024-10-07 13:40:00,223.09,223.16,222.96,223.09,8469.0,216.0634,216.1312,215.9375,216.0634,8469.0
2024-10-07 13:50:00,222.91,223.04,222.81,223.04,5010.0,215.8891,216.015,215.7922,216.015,5010.0
2024-10-07 14:00:00,222.95,223.01,222.6,222.62,9619.0,215.9278,215.9859,215.5888,215.6082,9619.0
2024-10-07 14:10:00,222.61,222.86,222.55,222.55,7230.0,215.5985,215.8406,215.5404,215.5404,7230.0
2024-10-07 14:20:00,222.5,222.71,222.36,222.48,10173.0,215.492,215.6954,215.3564,215.4726,10173.0
2024-10-07 14:30:00,222.48,222.66,221.99,222.14,12678.0,215.4726,215.6469,214.998,215.1433,12678.0
2024-10-07 14:40:00,222.23,222.55,222.18,222.19,17791.0,215.2305,215.5404,215.1821,215.1917,17791.0
2024-10-07 14:50:00,222.2,222.61,222.0,222.57,30181.0,215.2014,215.5985,215.0077,215.5598,30181.0
2024-10-07 15:00:00,222.57,222.96,222.44,222.96,5949.0,215.5598,215.9375,215.4339,215.9375,5949.0
2024-10-07 15:10:00,223.02,223.32,222.87,223.32,17674.0,215.9956,216.2862,215.8503,216.2862,17674.0
2024-10-07 15:20:00,223.26,223.28,222.98,223.08,17759.0,216.228,216.2474,215.9569,216.0537,17759.0
2024-10-07 15:30:00,223.01,223.02,222.56,222.56,21278.0,215.9859,215.9956,215.5501,215.5501,21278.0
2024-10-07 15:40:00,222.56,222.77,222.35,222.72,28971.0,215.5501,215.7535,215.3467,215.7051,28971.0
2024-10-07 15:50:00,222.77,223.54,222.72,223.26,122783.0,215.7535,216.4992,215.7051,216.228,122783.0
2024-10-08 09:30:00,223.53,225.62,223.49,224.2,56120.0,216.4895,218.5137,216.4508,217.1384,56120.0
2024-10-08 09:40:00,224.3,224.94,223.81,224.58,20774.0,217.2353,217.8551,216.7607,217.5065,20774.0
2024-10-08 09:50:00,224.67,224.99,223.9,224.35,30374.0,217.5936,217.9036,216.8479,217.2837,30374.0
2024-10-08 10:00:00,224.37,224.63,223.64,224.37,16965.0,217.3031,217.5549,216.5961,217.3031,16965.0
2024-10-08 10:10:00,224.14,224.35,223.65,224.34,11396.0,217.0803,217.2837,216.6058,217.274,11396.0
2024-10-08 10:20:00,224.43,225.15,224.17,224.77,12451.0,217.3612,218.0585,217.1094,217.6905,12451.0
2024-10-08 10:30:00,224.82,224.87,223.91,223.91,9384.0,217.7389,217.7873,216.8576,216.8576,9384.0
2024-10-08 10:40:00,224.07,224.66,223.52,223.98,18068.0,217.0125,217.5839,216.4799,216.9254,18068.0
2024-10-08 10:50:00,224.09,224.09,223.66,223.7,9691.0,217.0319,217.0319,216.6154,216.6542,9691.0
2024-10-08 11:00:00,223.66,224.07,223.53,224.0,19793.0,216.6154,217.0125,216.4895,216.9447,19793.0
2024-10-08 11:10:00,224.02,224.27,223.88,224.1,14546.0,216.9641,217.2062,216.8285,217.0416,14546.0
2024-10-08 11:20:00,224.1,224.14,223.72,223.97,14620.0,217.0416,217.0803,216.6736,216.9157,14620.0
2024-10-08 11:30:00,224.15,224.34,223.95,224.08,25155.0,217.09,217.274,216.8963,217.0222,25155.0
2024-10-08 11:40:00,224.07,224.54,223.99,224.44,22346.0,217.0125,217.4677,216.935,217.3709,22346.0
2024-10-08 11:50:00,224.42,224.54,224.15,224.34,25363.0,217.3515,217.4677,217.09,217.274,25363.0
2024-10-08 12:00:00,224.32,224.72,224.27,224.44,24339.0,217.2547,217.6421,217.2062,217.3709,24339.0
2024-10-08 12:10:00,224.44,224.52,224.09,224.26,10464.0,217.3709,217.4484,217.0319,217.1965,10464.0
2024-10-08 12:20:00,224.2,224.79,224.19,224.74,9971.0,217.1384,217.7099,217.1288,217.6614,9971.0
2024-10-08 12:30:00,224.75,224.75,224.4,224.58,14871.0,217.6711,217.6711,217.3321,217.5065,14871.0
2024-10-08 12:40:00,224.63,224.74,223.91,224.01,12717.0,217.5549,217.6614,216.8576,216.9544,12717.0
2024-10-08 12:50:00,224.0,224.25,223.93,224.14,11890.0,216.9447,217.1869,216.8769,217.0803,11890.0
2024-10-08 13:00:00,224.13,224.34,223.8,223.87,8214.0,217.0706,217.274,216.751,216.8188,8214.0
2024-10-08 13:10:00,223.83,224.02,223.7,223.87,14149.0,216.7801,216.9641,216.6542,216.8188,14149.0
2024-10-08 13:20:00,223.88,224.1,223.81,224.02,24426.0,216.8285,217.0416,216.7607,216.9641,24426.0
2024-10-08 13:30:00,224.09,224.17,223.85,223.85,13133.0,217.0319,217.1094,216.7995,216.7995,13133.0
2024-10-08 13:40:00,223.85,223.98,223.7,223.86,14144.0,216.7995,216.9254,216.6542,216.8091,14144.0
2024-10-08 13:50:00,223.8,223.93,223.67,223.85,14565.0,216.751,216.8769,216.6251,216.7995,14565.0
2024-10-08 14:00:00,223.88,223.98,223.85,223.89,14363.0,216.8285,216.9254,216.7995,216.8382,14363.0
2024-10-08 14:10:00,223.89,224.02,223.78,223.78,21311.0,216.8382,216.9641,216.7317,216.7317,21311.0
2024-10-08 14:20:00,223.78,223.9,223.48,223.58,17001.0,216.7317,216.8479,216.4411,216.538,17001.0
2024-10-08 14:30:00,223.5,223.57,223.3,223.43,13034.0,216.4605,216.5283,216.2668,216.3927,13034.0
2024-10-08 14:40:00,223.48,223.54,223.19,223.26,31424.0,216.4411,216.4992,216.1602,216.228,31424.0
2024-10-08 14:50:00,223.31,223.76,223.22,223.33,21844.0,216.2765,216.7123,216.1893,216.2958,21844.0
2024-10-08 15:00:00,223.33,223.86,223.33,223.79,15198.0,216.2958,216.8091,216.2958,216.7413,15198.0
2024-10-08 15:10:00,223.79,223.86,223.63,223.75,16752.0,216.7413,216.8091,216.5864,216.7026,16752.0
2024-10-08 15:20:00,223.75,224.04,223.66,223.89,14605.0,216.7026,216.9835,216.6154,216.8382,14605.0
2024-10-08 15:30:00,223.93,224.08,223.84,223.9,44607.0,216.8769,217.0222,216.7898,216.8479,44607.0
2024-10-08 15:40:00,223.91,224.15,223.78,224.12,34816.0,216.8576,217.09,216.7317,217.061,34816.0
2024-10-08 15:50:00,224.17,224.74,224.05,224.22,105168.0,217.1094,217.6614,216.9932,217.1578,105168.0
2024-10-09 09:30:00,222.0,222.69,220.71,221.61,18209.0,216.5854,217.2585,215.3268,216.2049,18209.0
2024-10-09 09:40:00,221.47,222.52,221.47,222.46,20786.0,216.0683,217.0927,216.0683,217.0342,20786.0
2024-10-09 09:50:00,222.31,222.53,221.95,222.03,20970.0,216.8878,217.1024,216.5366,216.6146,20970.0
2024-10-09 10:00:00,222.05,222.08,221.82,222.03,8100.0,216.6342,216.6634,216.4098,216.6146,8100.0
2024-10-09 10:10:00,222.01,222.08,221.23,221.38,5278.0,216.5951,216.6634,215.8342,215.9805,5278.0
2024-10-09 10:20:00,221.21,221.47,221.08,221.13,20182.0,215.8146,216.0683,215.6878,215.7366,20182.0
2024-10-09 10:30:00,221.09,221.15,220.34,220.41,35115.0,215.6976,215.7561,214.9659,215.0342,35115.0
2024-10-09 10:40:00,220.38,220.87,220.17,220.68,13162.0,215.0049,215.4829,214.8,215.2976,13162.0
2024-10-09 10:50:00,220.69,220.82,220.37,220.58,14521.0,215.3073,215.4342,214.9951,215.2,14521.0
2024-10-09 11:00:00,220.51,220.68,220.39,220.39,8200.0,215.1317,215.2976,215.0146,215.0146,8200.0
2024-10-09 11:10:00,220.46,220.84,220.21,220.26,8226.0,215.0829,215.4537,214.839,214.8878,8226.0
2024-10-09 11:20:00,220.24,220.52,219.88,219.88,8781.0,214.8683,215.1415,214.5171,214.5171,8781.0
2024-10-09 11:30:00,219.89,220.33,219.79,220.0,18750.0,214.5268,214.9561,214.4293,214.6342,18750.0
2024-10-09 11:40:00,220.04,220.21,219.77,220.09,28263.0,214.6732,214.839,214.4098,214.722,28263.0
2024-10-09 11:50:00,220.15,220.83,220.05,220.74,54262.0,214.7805,215.4439,214.6829,215.3561,54262.0
2024-10-09 12:00:00,220.83,221.02,220.48,220.78,32780.0,215.4439,215.6293,215.1024,215.3951,32780.0
2024-10-09 12:10:00,220.82,221.37,220.74,220.97,42830.0,215.4342,215.9707,215.3561,215.5805,42830.0
2024-10-09 12:20:00,220.98,221.14,220.3,220.3,8213.0,215.5903,215.7463,214.9268,214.9268,8213.0
2024-10-09 12:30:00,220.24,220.59,220.16,220.42,8589.0,214.8683,215.2098,214.7903,215.0439,8589.0
2024-10-09 12:40:00,220.41,220.55,220.28,220.4,14748.0,215.0342,215.1707,214.9073,215.0244,14748.0
2024-10-09 12:50:00,220.43,220.44,219.99,220.0,8594.0,215.0537,215.0634,214.6244,214.6342,8594.0
2024-10-09 13:00:00,219.96,220.26,219.83,220.26,17282.0,214.5951,214.8878,214.4683,214.8878,17282.0
2024-10-09 13:10:00,220.23,220.82,220.2,220.81,12864.0,214.8585,215.4342,214.8293,215.4244,12864.0
2024-10-09 13:20:00,220.77,220.84,220.58,220.67,10560.0,215.3854,215.4537,215.2,215.2878,10560.0
2024-10-09 13:30:00,220.67,220.84,220.57,220.7,6998.0,215.2878,215.4537,215.1903,215.3171,6998.0
2024-10-09 13:40:00,220.64,220.96,220.52,220.84,15202.0,215.2585,215.5707,215.1415,215.4537,15202.0
2024-10-09 13:50:00,220.91,220.91,220.47,220.51,6611.0,215.522,215.522,215.0927,215.1317,6611.0
2024-10-09 14:00:00,220.51,220.58,220.12,220.13,7257.0,215.1317,215.2,214.7512,214.761,7257.0
2024-10-09 14:10:00,220.13,220.27,219.77,219.81,8013.0,214.761,214.8976,214.4098,214.4488,8013.0
2024-10-09 14:20:00,219.8,220.06,219.77,219.87,11860.0,214.439,214.6927,214.4098,214.5073,11860.0
2024-10-09 14:30:00,219.89,220.05,219.71,220.01,24083.0,214.5268,214.6829,214.3512,214.6439,24083.0
2024-10-09 14:40:00,220.01,220.09,219.78,219.82,21039.0,214.6439,214.722,214.4195,214.4585,21039.0
2024-10-09 14:50:00,219.73,219.93,219.57,219.86,20832.0,214.3707,214.5659,214.2146,214.4976,20832.0
2024-10-09 15:00:00,219.74,219.98,219.41,219.75,13316.0,214.3805,214.6146,214.0585,214.3903,13316.0
2024-10-09 15:10:00,219.82,220.27,219.81,220.17,11393.0,214.4585,214.8976,214.4488,214.8,11393.0
2024-10-09 15:20:00,220.16,220.54,220.02,220.51,22924.0,214.7903,215.161,214.6537,215.1317,22924.0
2024-10-09 15:30:00,220.41,220.81,220.29,220.69,46238.0,215.0342,215.4244,214.9171,215.3073,46238.0
2024-10-09 15:40:00,220.69,221.03,220.64,220.86,23497.0,215.3073,215.639,215.2585,215.4732,23497.0
2024-10-09 15:50:00,220.89,221.14,220.62,220.67,96659.0,215.5024,215.7463,215.239,215.2878,96659.0
2024-10-10 09:30:00,219.58,220.01,216.51,218.84,91441.0,214.2244,214.6439,211.2293,213.5024,91441.0
2024-10-10 09:40:00,218.86,220.36,218.63,220.08,98385.0,213.522,214.9854,213.2976,214.7122,98385.0
2024-10-10 09:50:00,220.44,221.52,220.14,220.15,32550.0,215.0634,216.1171,214.7707,214.7805,32550.0
2024-10-10 10:00:00,220.26,220.43,219.77,219.99,15986.0,214.8878,215.0537,214.4098,214.6244,15986.0
2024-10-10 10:10:00,220.0,220.03,219.15,219.15,27395.0,214.6342,214.6634,213.8049,213.8049,27395.0
2024-10-10 10:20:00,218.98,219.3,218.41,218.58,20465.0,213.639,213.9512,213.0829,213.2488,20465.0
2024-10-10 10:30:00,218.62,218.99,218.58,218.66,7382.0,213.2878,213.6488,213.2488,213.3268,7382.0
2024-10-10 10:40:00,218.68,218.69,218.12,218.32,8108.0,213.3463,213.3561,212.8,212.9951,8108.0
2024-10-10 10:50:00,218.09,218.83,217.97,218.78,13768.0,212.7707,213.4927,212.6537,213.4439,13768.0
2024-10-10 11:00:00,218.79,218.98,218.39,218.52,19132.0,213.4537,213.639,213.0634,213.1903,19132.0
2024-10-10 11:10:00,218.55,219.09,218.55,218.92,14416.0,213.2195,213.7463,213.2195,213.5805,14416.0
2024-10-10 11:20:00,218.86,219.1,218.58,218.7,26040.0,213.522,213.7561,213.2488,213.3659,26040.0
2024-10-10 11:30:00,218.74,219.0,218.58,219.0,6617.0,213.4049,213.6585,213.2488,213.6585,6617.0
2024-10-10 11:40:00,218.95,219.14,218.94,219.14,62859.0,213.6098,213.7951,213.6,213.7951,62859.0
2024-10-10 11:50:00,219.0,219.4,218.97,219.33,8561.0,213.6585,214.0488,213.6293,213.9805,8561.0
2024-10-10 12:00:00,219.32,219.57,219.18,219.3,10673.0,213.9707,214.2146,213.8342,213.9512,10673.0
2024-10-10 12:10:00,219.36,219.41,219.12,219.3,13084.0,214.0098,214.0585,213.7756,213.9512,13084.0
2024-10-10 12:20:00,219.25,219.26,218.84,218.93,16399.0,213.9024,213.9122,213.5024,213.5903,16399.0
2024-10-10 12:30:00,219.01,219.29,219.0,219.09,10215.0,213.6683,213.9415,213.6585,213.7463,10215.0
2024-10-10 12:40:00,219.03,219.12,218.07,218.17,10592.0,213.6878,213.7756,212.7512,212.8488,10592.0
2024-10-10 12:50:00,218.22,218.25,217.91,218.0,9512.0,212.8976,212.9268,212.5951,212.6829,9512.0
2024-10-10 13:00:00,217.97,218.06,217.83,217.86,8242.0,212.6537,212.7415,212.5171,212.5463,8242.0
2024-10-10 13:10:00,217.94,218.06,217.7,217.7,8892.0,212.6244,212.7415,212.3903,212.3903,8892.0
2024-10-10 13:20:00,217.73,218.08,217.66,217.73,19831.0,212.4195,212.761,212.3512,212.4195,19831.0
2024-10-10 13:30:00,217.78,218.23,217.74,217.88,21141.0,212.4683,212.9073,212.4293,212.5659,21141.0
2024-10-10 13:40:00,217.91,218.07,217.9,217.92,6706.0,212.5951,212.7512,212.5854,212.6049,6706.0
2024-10-10 13:50:00,217.99,218.17,217.77,218.06,15449.0,212.6732,212.8488,212.4585,212.7415,15449.0
2024-10-10 14:00:00,217.98,218.09,217.83,217.98,8551.0,212.6634,212.7707,212.5171,212.6634,8551.0
2024-10-10 14:10:00,217.95,218.11,217.6,217.74,21903.0,212.6342,212.7903,212.2927,212.4293,21903.0
2024-10-10 14:20:00,217.75,218.14,217.75,217.99,15772.0,212.439,212.8195,212.439,212.6732,15772.0
2024-10-10 14:30:00,217.89,217.99,217.7,217.97,14359.0,212.5756,212.6732,212.3903,212.6537,14359.0
2024-10-10 14:40:00,218.05,218.05,217.72,217.92,5549.0,212.7317,212.7317,212.4098,212.6049,5549.0
2024-10-10 14:50:00,217.87,217.89,217.56,217.64,6840.0,212.5561,212.5756,212.2537,212.3317,6840.0
2024-10-10 15:00:00,217.62,217.76,217.22,217.69,22092.0,212.3122,212.4488,211.922,212.3805,22092.0
2024-10-10 15:10:00,217.6,217.62,217.4,217.54,13148.0,212.2927,212.3122,212.0976,212.2342,13148.0
2024-10-10 15:20:00,217.54,217.58,217.2,217.36,24502.0,212.2342,212.2732,211.9024,212.0585,24502.0
2024-10-10 15:30:00,217.36,217.71,217.32,217.71,38028.0,212.0585,212.4,212.0195,212.4,38028.0
2024-10-10 15:40:00,217.76,217.94,217.49,217.51,34349.0,212.4488,212.6244,212.1854,212.2049,34349.0
2024-10-10 15:50:00,217.59,218.25,217.51,217.84,119726.0,212.2829,212.9268,212.2049,212.5268,119726.0
2024-10-11 09:30:00,219.06,219.51,218.39,219.18,31977.0,213.7171,214.1561,213.0634,213.8342,31977.0
2024-10-11 09:40:00,219.0,219.03,218.05,218.24,20327.0,213.6585,213.6878,212.7317,212.9171,20327.0
2024-10-11 09:50:00,218.18,218.31,217.68,218.06,15083.0,212.8585,212.9854,212.3707,212.7415,15083.0
2024-10-11 10:00:00,218.1,218.52,217.7,217.81,10229.0,212.7805,213.1903,212.3903,212.4976,10229.0
2024-10-11 10:10:00,217.82,218.44,217.81,218.3,18467.0,212.5073,213.1122,212.4976,212.9756,18467.0
2024-10-11 10:20:00,218.27,219.11,218.21,218.99,8853.0,212.9463,213.7659,212.8878,213.6488,8853.0
2024-10-11 10:30:00,219.02,219.02,217.96,218.17,22122.0,213.6781,213.6781,212.6439,212.8488,22122.0
2024-10-11 10:40:00,218.13,218.85,218.13,218.52,11452.0,212.8098,213.5122,212.8098,213.1903,11452.0
2024-10-11 10:50:00,218.73,218.73,218.25,218.48,9866.0,213.3951,213.3951,212.9268,213.1512,9866.0
2024-10-11 11:00:00,218.48,218.48,217.82,218.1,65778.0,213.1512,213.1512,212.5073,212.7805,65778.0
2024-10-11 11:10:00,218.15,218.35,217.87,217.89,9028.0,212.8293,213.0244,212.5561,212.5756,9028.0
2024-10-11 11:20:00,217.98,218.19,217.8,218.0,8033.0,212.6634,212.8683,212.4878,212.6829,8033.0
2024-10-11 11:30:00,217.95,218.9,217.94,218.82,10235.0,212.6342,213.561,212.6244,213.4829,10235.0
2024-10-11 11:40:00,218.78,218.78,218.34,218.37,4823.0,213.4439,213.4439,213.0146,213.0439,4823.0
2024-10-11 11:50:00,218.31,218.58,218.31,218.35,4034.0,212.9854,213.2488,212.9854,213.0244,4034.0
2024-10-11 12:00:00,218.31,218.47,218.0,218.0,7642.0,212.9854,213.1415,212.6829,212.6829,7642.0
2024-10-11 12:10:00,218.04,218.17,218.01,218.03,6462.0,212.722,212.8488,212.6927,212.7122,6462.0
2024-10-11 12:20:00,218.06,218.21,217.95,218.06,13027.0,212.7415,212.8878,212.6342,212.7415,13027.0
2024-10-11 12:30:00,218.07,218.3,217.88,217.94,6259.0,212.7512,212.9756,212.5659,212.6244,6259.0
2024-10-11 12:40:00,217.91,217.96,217.59,217.92,13430.0,212.5951,212.6439,212.2829,212.6049,13430.0
2024-10-11 12:50:00,217.95,217.99,217.74,217.95,3429.0,212.6342,212.6732,212.4293,212.6342,3429.0
2024-10-11 13:00:00,217.99,218.03,217.7,217.83,4578.0,212.6732,212.7122,212.3903,212.5171,4578.0
2024-10-11 13:10:00,217.94,218.12,217.83,217.83,4083.0,212.6244,212.8,212.5171,212.5171,4083.0
2024-10-11 13:20:00,217.99,218.01,217.76,218.01,7031.0,212.6732,212.6927,212.4488,212.6927,7031.0
2024-10-11 13:30:00,217.96,217.96,217.66,217.92,13208.0,212.6439,212.6439,212.3512,212.6049,13208.0
2024-10-11 13:40:00,217.89,218.15,217.88,218.07,6934.0,212.5756,212.8293,212.5659,212.7512,6934.0
2024-10-11 13:50:00,218.02,218.17,217.88,217.91,5952.0,212.7024,212.8488,212.5659,212.5951,5952.0
2024-10-11 14:00:00,217.93,218.05,217.8,217.99,7868.0,212.6146,212.7317,212.4878,212.6732,7868.0
2024-10-11 14:10:00,217.94,218.38,217.93,218.38,3062.0,212.6244,213.0537,212.6146,213.0537,3062.0
2024-10-11 14:20:00,218.33,218.4,218.18,218.19,2431.0,213.0049,213.0732,212.8585,212.8683,2431.0
2024-10-11 14:30:00,218.28,218.65,218.21,218.58,13397.0,212.9561,213.3171,212.8878,213.2488,13397.0
2024-10-11 14:40:00,218.6,219.08,218.52,218.98,11503.0,213.2683,213.7366,213.1903,213.639,11503.0
2024-10-11 14:50:00,218.89,219.2,218.89,219.09,20376.0,213.5512,213.8537,213.5512,213.7463,20376.0
2024-10-11 15:00:00,219.09,219.32,218.95,219.2,12180.0,213.7463,213.9707,213.6098,213.8537,12180.0
2024-10-11 15:10:00,219.15,219.43,219.1,219.34,8168.0,213.8049,214.0781,213.7561,213.9903,8168.0
2024-10-11 15:20:00,219.34,219.52,219.32,219.5,7301.0,213.9903,214.1659,213.9707,214.1463,7301.0
2024-10-11 15:30:00,219.5,219.68,219.08,219.13,14671.0,214.1463,214.322,213.7366,213.7854,14671.0
2024-10-11 15:40:00,219.08,219.29,218.74,219.28,43926.0,213.7366,213.9415,213.4049,213.9317,43926.0
2024-10-11 15:50:00,219.27,219.36,218.77,219.27,57566.0,213.922,214.0098,213.4342,213.922,57566.0
2024-10-14 09:30:00,217.71,218.86,217.01,218.69,43607.0,212.4,213.522,211.7171,213.3561,43607.0
2024-10-14 09:40:00,218.69,219.34,218.45,218.67,17803.0,213.3561,213.9903,213.122,213.3366,17803.0
2024-10-14 09:50:00,218.6,219.11,218.24,218.96,24216.0,213.2683,213.7659,212.9171,213.6195,24216.0
2024-10-14 10:00:00,219.07,219.09,218.57,218.88,13673.0,213.7268,213.7463,213.239,213.5415,13673.0
2024-10-14 10:10:00,219.11,219.71,219.11,219.63,12028.0,213.7659,214.3512,213.7659,214.2732,12028.0
2024-10-14 10:20:00,219.67,219.74,219.4,219.58,12970.0,214.3122,214.3805,214.0488,214.2244,12970.0
2024-10-14 10:30:00,219.53,220.59,219.53,220.31,88402.0,214.1756,215.2098,214.1756,214.9366,88402.0
2024-10-14 10:40:00,220.39,220.5,220.06,220.19,6932.0,215.0146,215.122,214.6927,214.8195,6932.0
2024-10-14 10:50:00,220.18,220.81,220.07,220.78,8918.0,214.8098,215.4244,214.7024,215.3951,8918.0
2024-10-14 11:00:00,220.7,221.12,220.54,220.7,7754.0,215.3171,215.7268,215.161,215.3171,7754.0
2024-10-14 11:10:00,220.67,220.96,220.56,220.84,8537.0,215.2878,215.5707,215.1805,215.4537,8537.0
2024-10-14 11:20:00,220.95,221.26,220.72,221.11,6309.0,215.561,215.8634,215.3366,215.7171,6309.0
2024-10-14 11:30:00,221.12,221.42,221.11,221.34,9112.0,215.7268,216.0195,215.7171,215.9415,9112.0
2024-10-14 11:40:00,221.41,221.59,221.17,221.24,8710.0,216.0098,216.1854,215.7756,215.8439,8710.0
2024-10-14 11:50:00,221.19,221.27,220.89,220.95,5406.0,215.7951,215.8732,215.5024,215.561,5406.0
2024-10-14 12:00:00,221.0,221.36,221.0,221.2,12614.0,215.6098,215.961,215.6098,215.8049,12614.0
2024-10-14 12:10:00,221.14,221.25,220.94,220.98,9756.0,215.7463,215.8537,215.5512,215.5903,9756.0
2024-10-14 12:20:00,220.93,221.39,220.91,221.11,4884.0,215.5415,215.9903,215.522,215.7171,4884.0
2024-10-14 12:30:00,221.11,221.17,220.98,221.03,8272.0,215.7171,215.7756,215.5903,215.639,8272.0
2024-10-14 12:40:00,220.98,221.09,220.82,220.86,7265.0,215.5903,215.6976,215.4342,215.4732,7265.0
2024-10-14 12:50:00,220.87,221.06,220.73,220.98,9545.0,215.4829,215.6683,215.3463,215.5903,9545.0
2024-10-14 13:00:00,220.98,221.12,220.91,220.94,6663.0,215.5903,215.7268,215.522,215.5512,6663.0
2024-10-14 13:10:00,220.93,220.95,220.71,220.86,6153.0,215.5415,215.561,215.3268,215.4732,6153.0
2024-10-14 13:20:00,220.84,220.84,220.51,220.67,6018.0,215.4537,215.4537,215.1317,215.2878,6018.0
2024-10-14 13:30:00,220.7,220.97,220.67,220.96,10625.0,215.3171,215.5805,215.2878,215.5707,10625.0
2024-10-14 13:40:00,220.88,220.92,220.66,220.66,7240.0,215.4927,215.5317,215.2781,215.2781,7240.0
2024-10-14 13:50:00,220.72,220.93,220.7,220.76,8120.0,215.3366,215.5415,215.3171,215.3756,8120.0
2024-10-14 14:00:00,220.76,221.11,220.65,221.01,8062.0,215.3756,215.7171,215.2683,215.6195,8062.0
2024-10-14 14:10:00,221.01,221.09,220.79,220.91,3587.0,215.6195,215.6976,215.4049,215.522,3587.0
2024-10-14 14:20:00,220.89,221.12,220.82,221.01,6183.0,215.5024,215.7268,215.4342,215.6195,6183.0
2024-10-14 14:30:00,220.93,221.18,220.93,220.98,4867.0,215.5415,215.7854,215.5415,215.5903,4867.0
2024-10-14 14:40:00,221.01,221.21,221.01,221.15,3023.0,215.6195,215.8146,215.6195,215.7561,3023.0
2024-10-14 14:50:00,221.22,221.37,221.16,221.37,3993.0,215.8244,215.9707,215.7659,215.9707,3993.0
2024-10-14 15:00:00,221.37,221.87,221.28,221.73,8591.0,215.9707,216.4585,215.8829,216.322,8591.0
2024-10-14 15:10:00,221.75,221.82,221.51,221.62,6748.0,216.3415,216.4098,216.1073,216.2146,6748.0
2024-10-14 15:20:00,221.67,221.71,221.57,221.67,8492.0,216.2634,216.3024,216.1659,216.2634,8492.0
2024-10-14 15:30:00,221.65,221.68,221.41,221.41,6995.0,216.2439,216.2732,216.0098,216.0098,6995.0
2024-10-14 15:40:00,221.48,221.99,221.46,221.76,23562.0,216.0781,216.5756,216.0585,216.3512,23562.0
2024-10-14 15:50:00,221.76,221.97,221.27,221.69,155398.0,216.3512,216.5561,215.8732,216.2829,155398.0
2024-10-15 09:30:00,224.0,226.7,223.37,226.26,81064.0,218.5366,221.1707,217.922,220.7415,81064.0
2024-10-15 09:40:00,226.12,227.18,225.78,226.9,62899.0,220.6049,221.639,220.2732,221.3659,62899.0
2024-10-15 09:50:00,226.93,227.87,226.01,227.04,41190.0,221.3951,222.3122,220.4976,221.5024,41190.0
2024-10-15 10:00:00,226.93,227.4,226.39,226.48,21339.0,221.3951,221.8537,220.8683,220.9561,21339.0
2024-10-15 10:10:00,226.33,227.38,226.32,227.26,15582.0,220.8098,221.8342,220.8,221.7171,15582.0
2024-10-15 10:20:00,227.28,227.52,226.82,227.31,30148.0,221.7366,221.9707,221.2878,221.7659,30148.0
2024-10-15 10:30:00,227.4,228.73,227.17,228.35,48765.0,221.8537,223.1512,221.6293,222.7805,48765.0
2024-10-15 10:40:00,228.52,228.67,227.38,227.42,13272.0,222.9463,223.0927,221.8342,221.8732,13272.0
2024-10-15 10:50:00,227.31,227.74,227.06,227.57,14946.0,221.7659,222.1854,221.522,222.0195,14946.0
2024-10-15 11:00:00,227.47,228.01,227.35,227.88,20747.0,221.922,222.4488,221.8049,222.322,20747.0
2024-10-15 11:10:00,227.98,228.17,226.99,227.56,22584.0,222.4195,222.6049,221.4537,222.0098,22584.0
2024-10-15 11:20:00,227.6,228.46,227.56,228.45,13022.0,222.0488,222.8878,222.0098,222.8781,13022.0
2024-10-15 11:30:00,228.31,228.47,227.73,228.09,60113.0,222.7415,222.8976,222.1756,222.5268,60113.0
2024-10-15 11:40:00,228.09,228.42,227.95,228.0,27212.0,222.5268,222.8488,222.3903,222.439,27212.0
2024-10-15 11:50:00,227.98,228.33,227.78,228.18,27938.0,222.4195,222.761,222.2244,222.6146,27938.0
2024-10-15 12:00:00,228.25,228.73,228.22,228.67,13164.0,222.6829,223.1512,222.6537,223.0927,13164.0
2024-10-15 12:10:00,228.74,228.76,228.09,228.11,18411.0,223.161,223.1805,222.5268,222.5463,18411.0
2024-10-15 12:20:00,228.19,228.28,227.91,228.08,19024.0,222.6244,222.7122,222.3512,222.5171,19024.0
2024-10-15 12:30:00,228.03,228.62,227.95,228.61,12327.0,222.4683,223.0439,222.3903,223.0342,12327.0
2024-10-15 12:40:00,228.49,228.8,228.26,228.3,31842.0,222.9171,223.2195,222.6927,222.7317,31842.0
2024-10-15 12:50:00,228.31,228.83,228.2,228.65,16341.0,222.7415,223.2488,222.6342,223.0732,16341.0
2024-10-15 13:00:00,228.69,229.37,228.62,229.32,29687.0,223.1122,223.7756,223.0439,223.7268,29687.0
2024-10-15 13:10:00,229.17,229.2,228.64,228.84,19685.0,223.5805,223.6098,223.0634,223.2585,19685.0
2024-10-15 13:20:00,228.86,229.0,228.64,228.79,12085.0,223.2781,223.4146,223.0634,223.2098,12085.0
2024-10-15 13:30:00,228.81,228.84,228.49,228.61,8127.0,223.2293,223.2585,222.9171,223.0342,8127.0
2024-10-15 13:40:00,228.69,228.91,228.55,228.86,14985.0,223.1122,223.3268,222.9756,223.2781,14985.0
2024-10-15 13:50:00,228.86,229.09,228.75,228.95,14815.0,223.2781,223.5024,223.1707,223.3659,14815.0
2024-10-15 14:00:00,228.91,228.99,228.42,228.49,9896.0,223.3268,223.4049,222.8488,222.9171,9896.0
2024-10-15 14:10:00,228.56,228.59,228.31,228.51,8821.0,222.9854,223.0146,222.7415,222.9366,8821.0
2024-10-15 14:20:00,228.47,228.73,228.39,228.67,9395.0,222.8976,223.1512,222.8195,223.0927,9395.0
2024-10-15 14:30:00,228.56,228.69,228.4,228.52,18920.0,222.9854,223.1122,222.8293,222.9463,18920.0
2024-10-15 14:40:00,228.64,228.97,228.47,228.86,14443.0,223.0634,223.3854,222.8976,223.2781,14443.0
2024-10-15 14:50:00,228.82,228.92,228.6,228.63,13496.0,223.239,223.3366,223.0244,223.0537,13496.0
2024-10-15 15:00:00,228.61,229.14,228.61,228.85,29839.0,223.0342,223.5512,223.0342,223.2683,29839.0
2024-10-15 15:10:00,228.81,229.15,228.79,228.96,17361.0,223.2293,223.561,223.2098,223.3756,17361.0
2024-10-15 15:20:00,228.96,229.16,228.86,229.05,14520.0,223.3756,223.5707,223.2781,223.4634,14520.0
2024-10-15 15:30:00,228.99,229.39,228.99,229.11,22697.0,223.4049,223.7951,223.4049,223.522,22697.0
2024-10-15 15:40:00,229.12,229.64,228.78,229.46,36800.0,223.5317,224.039,223.2,223.8634,36800.0
2024-10-15 15:50:00,229.4,229.73,229.01,229.5,170231.0,223.8049,224.1268,223.4244,223.9024,170231.0
2024-10-16 09:30:00,228.26,229.99,228.0,229.37,78626.0,222.6927,224.3805,222.439,223.7756,78626.0
2024-10-16 09:40:00,229.57,231.05,229.37,230.75,23148.0,223.9707,225.4146,223.7756,225.122,23148.0
2024-10-16 09:50:00,230.77,230.95,230.0,230.46,35893.0,225.1415,225.3171,224.3903,224.839,35893.0
2024-10-16 10:00:00,230.67,230.77,229.79,229.79,17651.0,225.0439,225.1415,224.1854,224.1854,17651.0
2024-10-16 10:10:00,229.75,230.09,229.24,230.02,13299.0,224.1463,224.4781,223.6488,224.4098,13299.0
2024-10-16 10:20:00,230.02,230.33,229.67,229.69,21271.0,224.4098,224.7122,224.0683,224.0878,21271.0
2024-10-16 10:30:00,229.58,230.23,229.39,229.82,16402.0,223.9805,224.6146,223.7951,224.2146,16402.0
2024-10-16 10:40:00,229.81,230.18,229.32,229.42,13544.0,224.2049,224.5659,223.7268,223.8244,13544.0
2024-10-16 10:50:00,229.42,229.86,229.27,229.81,9998.0,223.8244,224.2537,223.6781,224.2049,9998.0
2024-10-16 11:00:00,229.85,230.15,229.7,230.03,14189.0,224.2439,224.5366,224.0976,224.4195,14189.0
2024-10-16 11:10:00,230.02,230.03,229.73,229.81,10036.0,224.4098,224.4195,224.1268,224.2049,10036.0
2024-10-16 11:20:00,229.89,230.22,229.79,229.98,10860.0,224.2829,224.6049,224.1854,224.3707,10860.0
2024-10-16 11:30:00,230.04,230.43,229.97,230.33,19229.0,224.4293,224.8098,224.361,224.7122,19229.0
2024-10-16 11:40:00,230.38,230.62,230.16,230.29,15116.0,224.761,224.9951,224.5463,224.6732,15116.0
2024-10-16 11:50:00,230.35,230.54,230.17,230.47,12981.0,224.7317,224.9171,224.5561,224.8488,12981.0
2024-10-16 12:00:00,230.51,230.62,230.36,230.45,11864.0,224.8878,224.9951,224.7415,224.8293,11864.0
2024-10-16 12:10:00,230.38,230.6,230.21,230.33,20756.0,224.761,224.9756,224.5951,224.7122,20756.0
2024-10-16 12:20:00,230.3,230.57,230.17,230.49,12920.0,224.6829,224.9463,224.5561,224.8683,12920.0
2024-10-16 12:30:00,230.49,230.49,230.03,230.32,12855.0,224.8683,224.8683,224.4195,224.7024,12855.0
2024-10-16 12:40:00,230.38,230.55,230.2,230.22,5406.0,224.761,224.9268,224.5854,224.6049,5406.0
2024-10-16 12:50:00,230.29,230.29,229.69,229.74,20063.0,224.6732,224.6732,224.0878,224.1366,20063.0
2024-10-16 13:00:00,229.81,230.09,229.73,229.79,12324.0,224.2049,224.4781,224.1268,224.1854,12324.0
2024-10-16 13:10:00,229.86,230.12,229.69,229.92,14489.0,224.2537,224.5073,224.0878,224.3122,14489.0
2024-10-16 13:20:00,229.96,230.08,229.36,229.42,13868.0,224.3512,224.4683,223.7659,223.8244,13868.0
2024-10-16 13:30:00,229.4,229.4,228.54,228.76,11976.0,223.8049,223.8049,222.9659,223.1805,11976.0
2024-10-16 13:40:00,228.85,228.86,227.96,228.01,11316.0,223.2683,223.2781,222.4,222.4488,11316.0
2024-10-16 13:50:00,228.01,228.16,227.75,228.1,8823.0,222.4488,222.5951,222.1951,222.5366,8823.0
2024-10-16 14:00:00,228.07,228.4,227.9,228.03,6868.0,222.5073,222.8293,222.3415,222.4683,6868.0
2024-10-16 14:10:00,228.15,228.19,227.62,227.92,33079.0,222.5854,222.6244,222.0683,222.361,33079.0
2024-10-16 14:20:00,227.95,228.24,227.29,227.33,37365.0,222.3903,222.6732,221.7463,221.7854,37365.0
2024-10-16 14:30:00,227.39,227.47,227.07,227.34,29739.0,221.8439,221.922,221.5317,221.7951,29739.0
2024-10-16 14:40:00,227.31,227.33,226.98,226.98,12516.0,221.7659,221.7854,221.4439,221.4439,12516.0
2024-10-16 14:50:00,226.95,227.48,226.94,227.37,20173.0,221.4146,221.9317,221.4049,221.8244,20173.0
2024-10-16 15:00:00,227.36,227.61,226.81,227.52,23605.0,221.8146,222.0585,221.2781,221.9707,23605.0
2024-10-16 15:10:00,227.6,227.91,227.47,227.88,16642.0,222.0488,222.3512,221.922,222.322,16642.0
2024-10-16 15:20:00,227.84,228.02,227.63,227.82,17196.0,222.2829,222.4585,222.0781,222.2634,17196.0
2024-10-16 15:30:00,227.72,227.95,227.48,227.82,13807.0,222.1659,222.3903,221.9317,222.2634,13807.0
2024-10-16 15:40:00,227.78,228.04,227.28,227.49,40233.0,222.2244,222.4781,221.7366,221.9415,40233.0
2024-10-16 15:50:00,227.45,227.68,227.35,227.62,105849.0,221.9024,222.1268,221.8049,222.0683,105849.0
2024-10-17 09:30:00,226.71,227.52,224.65,226.04,65694.0,221.1805,221.9707,219.1707,220.5268,65694.0
2024-10-17 09:40:00,226.11,226.54,224.94,224.94,25043.0,220.5951,221.0146,219.4537,219.4537,25043.0
2024-10-17 09:50:00,225.17,225.5,224.02,225.5,65525.0,219.6781,220.0,218.5561,220.0,65525.0
2024-10-17 10:00:00,225.47,225.76,224.39,224.9,27832.0,219.9707,220.2537,218.9171,219.4146,27832.0
2024-10-17 10:10:00,224.9,225.13,223.29,223.77,16203.0,219.4146,219.639,217.8439,218.3122,16203.0
2024-10-17 10:20:00,223.77,224.33,223.3,224.24,24869.0,218.3122,218.8585,217.8537,218.7707,24869.0
2024-10-17 10:30:00,224.1,224.66,223.77,224.65,12937.0,218.6342,219.1805,218.3122,219.1707,12937.0
2024-10-17 10:40:00,224.65,224.85,224.32,224.77,12427.0,219.1707,219.3659,218.8488,219.2878,12427.0
2024-10-17 10:50:00,224.77,225.16,224.74,225.11,12910.0,219.2878,219.6683,219.2585,219.6195,12910.0
2024-10-17 11:00:00,225.11,225.48,224.97,225.48,12389.0,219.6195,219.9805,219.4829,219.9805,12389.0
2024-10-17 11:10:00,225.5,225.9,225.41,225.83,12413.0,220.0,220.3903,219.9122,220.322,12413.0
2024-10-17 11:20:00,225.89,226.03,225.23,225.56,15526.0,220.3805,220.5171,219.7366,220.0585,15526.0
2024-10-17 11:30:00,225.56,225.74,225.36,225.39,9864.0,220.0585,220.2342,219.8634,219.8927,9864.0
2024-10-17 11:40:00,225.4,225.81,225.39,225.63,27723.0,219.9024,220.3024,219.8927,220.1268,27723.0
2024-10-17 11:50:00,225.57,225.64,225.17,225.21,7534.0,220.0683,220.1366,219.6781,219.7171,7534.0
2024-10-17 12:00:00,225.23,225.23,224.61,224.71,9520.0,219.7366,219.7366,219.1317,219.2293,9520.0
2024-10-17 12:10:00,224.69,224.79,224.37,224.69,9122.0,219.2098,219.3073,218.8976,219.2098,9122.0
2024-10-17 12:20:00,224.69,224.95,224.62,224.85,3347.0,219.2098,219.4634,219.1415,219.3659,3347.0
2024-10-17 12:30:00,224.9,225.13,224.83,224.96,6574.0,219.4146,219.639,219.3463,219.4732,6574.0
2024-10-17 12:40:00,224.96,225.16,224.79,225.08,11331.0,219.4732,219.6683,219.3073,219.5903,11331.0
2024-10-17 12:50:00,225.08,225.32,225.07,225.23,5504.0,219.5903,219.8244,219.5805,219.7366,5504.0
2024-10-17 13:00:00,225.21,225.23,224.86,225.16,10975.0,219.7171,219.7366,219.3756,219.6683,10975.0
2024-10-17 13:10:00,225.17,225.36,225.01,225.26,22556.0,219.6781,219.8634,219.522,219.7659,22556.0
2024-10-17 13:20:00,225.26,225.42,224.98,224.99,5387.0,219.7659,219.922,219.4927,219.5024,5387.0
2024-10-17 13:30:00,225.0,225.0,224.64,224.71,5943.0,219.5122,219.5122,219.161,219.2293,5943.0
2024-10-17 13:40:00,224.65,224.77,224.5,224.56,4402.0,219.1707,219.2878,219.0244,219.0829,4402.0
2024-10-17 13:50:00,224.63,225.13,224.57,225.06,9008.0,219.1512,219.639,219.0927,219.5707,9008.0
2024-10-17 14:00:00,224.98,225.04,224.42,224.42,7385.0,219.4927,219.5512,218.9463,218.9463,7385.0
2024-10-17 14:10:00,224.48,224.85,224.18,224.19,8652.0,219.0049,219.3659,218.7122,218.722,8652.0
2024-10-17 14:20:00,224.28,224.58,224.27,224.34,10376.0,218.8098,219.1024,218.8,218.8683,10376.0
2024-10-17 14:30:00,224.27,224.48,224.19,224.3,17700.0,218.8,219.0049,218.722,218.8293,17700.0
2024-10-17 14:40:00,224.3,224.3,223.89,223.94,9843.0,218.8293,218.8293,218.4293,218.4781,9843.0
2024-10-17 14:50:00,223.89,224.23,223.88,224.08,16185.0,218.4293,218.761,218.4195,218.6146,16185.0
2024-10-17 15:00:00,224.07,224.3,223.98,224.23,17589.0,218.6049,218.8293,218.5171,218.761,17589.0
2024-10-17 15:10:00,224.23,224.33,224.09,224.33,19389.0,218.761,218.8585,218.6244,218.8585,19389.0
2024-10-17 15:20:00,224.36,224.59,224.19,224.32,39139.0,218.8878,219.1122,218.722,218.8488,39139.0
2024-10-17 15:30:00,224.32,224.59,224.13,224.48,29830.0,218.8488,219.1122,218.6634,219.0049,29830.0
2024-10-17 15:40:00,224.46,224.47,223.79,224.12,51332.0,218.9854,218.9951,218.3317,218.6537,51332.0
2024-10-17 15:50:00,224.13,224.27,223.64,224.18,165362.0,218.6634,218.8,218.1854,218.7122,165362.0
2024-10-18 09:30:00,225.87,226.21,224.25,224.66,172229.0,220.361,220.6927,218.7805,219.1805,172229.0
2024-10-18 09:40:00,224.67,225.0,224.19,224.45,18357.0,219.1903,219.5122,218.722,218.9756,18357.0
2024-10-18 09:50:00,224.37,225.31,224.37,225.16,12749.0,218.8976,219.8146,218.8976,219.6683,12749.0
2024-10-18 10:00:00,224.75,225.85,224.61,225.67,11944.0,219.2683,220.3415,219.1317,220.1659,11944.0
2024-10-18 10:10:00,225.54,226.16,225.32,225.39,18631.0,220.039,220.6439,219.8244,219.8927,18631.0
2024-10-18 10:20:00,225.39,225.65,225.12,225.2,13627.0,219.8927,220.1463,219.6293,219.7073,13627.0
2024-10-18 10:30:00,225.18,225.89,225.18,225.49,22801.0,219.6878,220.3805,219.6878,219.9903,22801.0
2024-10-18 10:40:00,225.53,225.63,224.88,225.56,51185.0,220.0293,220.1268,219.3951,220.0585,51185.0
2024-10-18 10:50:00,225.47,226.93,225.4,226.87,41814.0,219.9707,221.3951,219.9024,221.3366,41814.0
2024-10-18 11:00:00,227.02,227.06,225.97,225.97,23544.0,221.4829,221.522,220.4585,220.4585,23544.0
2024-10-18 11:10:00,225.96,226.54,225.96,226.4,15528.0,220.4488,221.0146,220.4488,220.8781,15528.0
2024-10-18 11:20:00,226.39,226.51,225.89,226.01,16962.0,220.8683,220.9854,220.3805,220.4976,16962.0
2024-10-18 11:30:00,225.93,225.99,225.59,225.96,11650.0,220.4195,220.4781,220.0878,220.4488,11650.0
2024-10-18 11:40:00,225.88,226.0,225.59,225.68,9010.0,220.3707,220.4878,220.0878,220.1756,9010.0
2024-10-18 11:50:00,225.71,225.82,225.6,225.66,10727.0,220.2049,220.3122,220.0976,220.1561,10727.0
2024-10-18 12:00:00,225.75,225.79,225.38,225.38,5423.0,220.2439,220.2829,219.8829,219.8829,5423.0
2024-10-18 12:10:00,225.55,225.72,225.35,225.64,6593.0,220.0488,220.2146,219.8537,220.1366,6593.0
2024-10-18 12:20:00,225.71,225.72,225.32,225.55,25019.0,220.2049,220.2146,219.8244,220.0488,25019.0
2024-10-18 12:30:00,225.56,225.56,225.25,225.47,11555.0,220.0585,220.0585,219.7561,219.9707,11555.0
2024-10-18 12:40:00,225.51,225.78,225.2,225.37,10047.0,220.0098,220.2732,219.7073,219.8732,10047.0
2024-10-18 12:50:00,225.31,225.51,225.21,225.44,26121.0,219.8146,220.0098,219.7171,219.9415,26121.0
2024-10-18 13:00:00,225.47,225.7,225.19,225.52,10928.0,219.9707,220.1951,219.6976,220.0195,10928.0
2024-10-18 13:10:00,225.8,226.0,225.68,225.77,3269.0,220.2927,220.4878,220.1756,220.2634,3269.0
2024-10-18 13:20:00,225.83,226.13,225.67,225.92,6609.0,220.322,220.6146,220.1659,220.4098,6609.0
2024-10-18 13:30:00,225.96,226.0,225.72,225.8,1676.0,220.4488,220.4878,220.2146,220.2927,1676.0
2024-10-18 13:40:00,225.81,225.95,225.7,225.71,3430.0,220.3024,220.439,220.1951,220.2049,3430.0
2024-10-18 13:50:00,225.75,225.93,225.74,225.87,3114.0,220.2439,220.4195,220.2342,220.361,3114.0
2024-10-18 14:00:00,225.79,226.0,225.73,225.94,4678.0,220.2829,220.4878,220.2244,220.4293,4678.0
2024-10-18 14:10:00,225.94,226.13,225.87,226.13,4161.0,220.4293,220.6146,220.361,220.6146,4161.0
2024-10-18 14:20:00,226.05,226.18,225.86,226.13,9849.0,220.5366,220.6634,220.3512,220.6146,9849.0
2024-10-18 14:30:00,226.24,226.3,226.02,226.02,8067.0,220.722,220.7805,220.5073,220.5073,8067.0
2024-10-18 14:40:00,226.11,226.44,226.02,226.43,4089.0,220.5951,220.9171,220.5073,220.9073,4089.0
2024-10-18 14:50:00,226.35,226.53,226.29,226.31,8080.0,220.8293,221.0049,220.7707,220.7903,8080.0
2024-10-18 15:00:00,226.31,226.43,225.91,226.11,9042.0,220.7903,220.9073,220.4,220.5951,9042.0
2024-10-18 15:10:00,226.12,226.28,225.99,226.25,8385.0,220.6049,220.761,220.4781,220.7317,8385.0
2024-10-18 15:20:00,226.21,226.25,225.88,225.94,11896.0,220.6927,220.7317,220.3707,220.4293,11896.0
2024-10-18 15:30:00,225.93,226.01,225.76,226.0,13298.0,220.4195,220.4976,220.2537,220.4878,13298.0
2024-10-18 15:40:00,225.99,226.28,225.94,226.16,13189.0,220.4781,220.761,220.4293,220.6439,13189.0
2024-10-18 15:50:00,226.16,226.51,226.06,226.28,67930.0,220.6439,220.9854,220.5463,220.761,67930.0
2024-10-21 09:30:00,225.09,228.0,224.83,225.29,53507.0,219.6,222.439,219.3463,219.7951,53507.0
2024-10-21 09:40:00,225.25,225.3,224.2,224.45,14595.0,219.7561,219.8049,218.7317,218.9756,14595.0
2024-10-21 09:50:00,224.46,224.81,223.62,223.73,10374.0,218.9854,219.3268,218.1659,218.2732,10374.0
2024-10-21 10:00:00,223.78,223.83,222.79,222.89,15605.0,218.322,218.3707,217.3561,217.4537,15605.0
2024-10-21 10:10:00,222.92,223.11,222.09,222.44,10297.0,217.4829,217.6683,216.6732,217.0146,10297.0
2024-10-21 10:20:00,222.48,222.99,222.48,222.65,10383.0,217.0537,217.5512,217.0537,217.2195,10383.0
2024-10-21 10:30:00,222.76,222.83,222.19,222.75,12417.0,217.3268,217.3951,216.7707,217.3171,12417.0
2024-10-21 10:40:00,222.78,222.78,221.9,221.9,8009.0,217.3463,217.3463,216.4878,216.4878,8009.0
2024-10-21 10:50:00,221.86,222.09,221.22,221.22,10604.0,216.4488,216.6732,215.8244,215.8244,10604.0
2024-10-21 11:00:00,221.4,221.66,221.21,221.58,23723.0,216.0,216.2537,215.8146,216.1756,23723.0
2024-10-21 11:10:00,221.49,221.68,220.65,221.31,26982.0,216.0878,216.2732,215.2683,215.9122,26982.0
2024-10-21 11:20:00,221.38,221.55,221.02,221.02,8465.0,215.9805,216.1463,215.6293,215.6293,8465.0
2024-10-21 11:30:00,220.9,221.27,220.57,220.75,12035.0,215.5122,215.8732,215.1903,215.3659,12035.0
2024-10-21 11:40:00,220.94,221.11,220.61,220.89,8365.0,215.5512,215.7171,215.2293,215.5024,8365.0
2024-10-21 11:50:00,220.83,221.29,220.69,220.78,11508.0,215.4439,215.8927,215.3073,215.3951,11508.0
2024-10-21 12:00:00,220.63,220.85,220.53,220.76,6262.0,215.2488,215.4634,215.1512,215.3756,6262.0
2024-10-21 12:10:00,220.81,220.91,220.41,220.63,10553.0,215.4244,215.522,215.0342,215.2488,10553.0
2024-10-21 12:20:00,220.64,221.35,220.64,221.35,5189.0,215.2585,215.9512,215.2585,215.9512,5189.0
2024-10-21 12:30:00,221.21,221.21,220.73,220.91,9001.0,215.8146,215.8146,215.3463,215.522,9001.0
2024-10-21 12:40:00,220.91,221.01,220.4,220.63,26925.0,215.522,215.6195,215.0244,215.2488,26925.0
2024-10-21 12:50:00,220.61,220.9,220.48,220.84,13750.0,215.2293,215.5122,215.1024,215.4537,13750.0
2024-10-21 13:00:00,220.9,221.19,220.84,221.05,12949.0,215.5122,215.7951,215.4537,215.6585,12949.0
2024-10-21 13:10:00,221.04,221.21,220.5,220.56,8680.0,215.6488,215.8146,215.122,215.1805,8680.0
2024-10-21 13:20:00,220.49,220.83,220.36,220.72,10940.0,215.1122,215.4439,214.9854,215.3366,10940.0
2024-10-21 13:30:00,220.75,220.81,220.53,220.81,8864.0,215.3659,215.4244,215.1512,215.4244,8864.0
2024-10-21 13:40:00,220.76,221.08,220.7,221.05,10721.0,215.3756,215.6878,215.3171,215.6585,10721.0
2024-10-21 13:50:00,221.03,221.16,220.91,221.09,5014.0,215.639,215.7659,215.522,215.6976,5014.0
2024-10-21 14:00:00,221.11,221.13,220.83,220.9,10812.0,215.7171,215.7366,215.4439,215.5122,10812.0
2024-10-21 14:10:00,220.89,220.94,220.7,220.87,3557.0,215.5024,215.5512,215.3171,215.4829,3557.0
2024-10-21 14:20:00,220.95,220.95,220.53,220.57,3168.0,215.561,215.561,215.1512,215.1903,3168.0
2024-10-21 14:30:00,220.5,220.74,220.28,220.51,21086.0,215.122,215.3561,214.9073,215.1317,21086.0
2024-10-21 14:40:00,220.56,220.61,220.39,220.41,5336.0,215.1805,215.2293,215.0146,215.0342,5336.0
2024-10-21 14:50:00,220.42,220.99,220.35,220.94,10775.0,215.0439,215.6,214.9756,215.5512,10775.0
2024-10-21 15:00:00,220.95,221.21,220.81,220.83,28990.0,215.561,215.8146,215.4244,215.4439,28990.0
2024-10-21 15:10:00,220.93,221.35,220.92,221.11,27726.0,215.5415,215.9512,215.5317,215.7171,27726.0
2024-10-21 15:20:00,221.12,221.4,221.08,221.28,11326.0,215.7268,216.0,215.6878,215.8829,11326.0
2024-10-21 15:30:00,221.28,221.29,220.77,220.99,16765.0,215.8829,215.8927,215.3854,215.6,16765.0
2024-10-21 15:40:00,220.99,221.7,220.98,221.53,28757.0,215.6,216.2927,215.5903,216.1268,28757.0
2024-10-21 15:50:00,221.6,221.8,221.08,221.44,115000.0,216.1951,216.3903,215.6878,216.039,115000.0
2024-10-22 09:30:00,219.6,221.17,219.25,219.6,96117.0,214.2439,215.7756,213.9024,214.2439,96117.0
2024-10-22 09:40:00,219.75,220.55,219.4,220.39,26323.0,214.3903,215.1707,214.0488,215.0146,26323.0
2024-10-22 09:50:00,220.32,220.86,220.01,220.28,65541.0,214.9463,215.4732,214.6439,214.9073,65541.0
2024-10-22 10:00:00,220.28,221.67,220.16,220.93,30351.0,214.9073,216.2634,214.7903,215.5415,30351.0
2024-10-22 10:10:00,221.12,221.8,221.08,221.27,12648.0,215.7268,216.3903,215.6878,215.8732,12648.0
2024-10-22 10:20:00,221.26,221.47,220.79,221.16,42022.0,215.8634,216.0683,215.4049,215.7659,42022.0
2024-10-22 10:30:00,221.13,221.13,220.51,220.94,11840.0,215.7366,215.7366,215.1317,215.5512,11840.0
2024-10-22 10:40:00,220.92,221.49,220.82,221.38,14878.0,215.5317,216.0878,215.4342,215.9805,14878.0
2024-10-22 10:50:00,221.43,221.64,221.19,221.37,11989.0,216.0293,216.2342,215.7951,215.9707,11989.0
2024-10-22 11:00:00,221.27,221.76,220.99,221.06,60043.0,215.8732,216.3512,215.6,215.6683,60043.0
2024-10-22 11:10:00,221.06,221.57,220.95,221.54,40769.0,215.6683,216.1659,215.561,216.1366,40769.0
2024-10-22 11:20:00,221.47,221.85,221.09,221.77,33535.0,216.0683,216.439,215.6976,216.361,33535.0
2024-10-22 11:30:00,221.93,222.17,221.69,221.69,9156.0,216.5171,216.7512,216.2829,216.2829,9156.0
2024-10-22 11:40:00,221.67,221.75,220.94,221.15,46617.0,216.2634,216.3415,215.5512,215.7561,46617.0
2024-10-22 11:50:00,221.13,221.35,220.93,221.2,11925.0,215.7366,215.9512,215.5415,215.8049,11925.0
2024-10-22 12:00:00,221.17,221.21,220.99,221.05,9857.0,215.7756,215.8146,215.6,215.6585,9857.0
2024-10-22 12:10:00,221.03,221.55,221.03,221.41,14659.0,215.639,216.1463,215.639,216.0098,14659.0
2024-10-22 12:20:00,221.42,221.63,221.3,221.53,25893.0,216.0195,216.2244,215.9024,216.1268,25893.0
2024-10-22 12:30:00,221.53,221.67,221.44,221.51,8440.0,216.1268,216.2634,216.039,216.1073,8440.0
2024-10-22 12:40:00,221.59,221.65,221.43,221.44,7198.0,216.1854,216.2439,216.0293,216.039,7198.0
2024-10-22 12:50:00,221.46,221.67,221.46,221.56,7300.0,216.0585,216.2634,216.0585,216.1561,7300.0
2024-10-22 13:00:00,221.61,221.93,221.59,221.78,8215.0,216.2049,216.5171,216.1854,216.3707,8215.0
2024-10-22 13:10:00,221.75,222.0,221.69,221.71,9050.0,216.3415,216.5854,216.2829,216.3024,9050.0
2024-10-22 13:20:00,221.66,221.7,221.57,221.67,4317.0,216.2537,216.2927,216.1659,216.2634,4317.0
2024-10-22 13:30:00,221.63,221.84,221.58,221.66,5708.0,216.2244,216.4293,216.1756,216.2537,5708.0
2024-10-22 13:40:00,221.68,221.83,221.62,221.62,14412.0,216.2732,216.4195,216.2146,216.2146,14412.0
2024-10-22 13:50:00,221.6,221.6,221.26,221.38,12246.0,216.1951,216.1951,215.8634,215.9805,12246.0
2024-10-22 14:00:00,221.33,221.42,221.1,221.28,11110.0,215.9317,216.0195,215.7073,215.8829,11110.0
2024-10-22 14:10:00,221.22,222.03,221.22,221.72,17495.0,215.8244,216.6146,215.8244,216.3122,17495.0
2024-10-22 14:20:00,221.7,221.75,221.5,221.64,29705.0,216.2927,216.3415,216.0976,216.2342,29705.0
2024-10-22 14:30:00,221.65,221.69,221.4,221.4,20492.0,216.2439,216.2829,216.0,216.0,20492.0
2024-10-22 14:40:00,221.55,221.64,221.4,221.48,13818.0,216.1463,216.2342,216.0,216.0781,13818.0
2024-10-22 14:50:00,221.47,221.83,221.47,221.68,8900.0,216.0683,216.4195,216.0683,216.2732,8900.0
2024-10-22 15:00:00,221.68,222.11,221.59,222.03,10846.0,216.2732,216.6927,216.1854,216.6146,10846.0
2024-10-22 15:10:00,222.09,222.22,221.9,222.16,8503.0,216.6732,216.8,216.4878,216.7415,8503.0
2024-10-22 15:20:00,222.21,222.3,221.82,221.92,11349.0,216.7903,216.8781,216.4098,216.5073,11349.0
2024-10-22 15:30:00,221.85,222.25,221.81,222.19,11307.0,216.439,216.8293,216.4,216.7707,11307.0
2024-10-22 15:40:00,222.13,222.49,222.07,222.37,25870.0,216.7122,217.0634,216.6537,216.9463,25870.0
2024-10-22 15:50:00,222.3,222.45,221.41,221.54,89079.0,216.8781,217.0244,216.0098,216.1366,89079.0
2024-10-23 09:30:00,221.5,224.17,221.5,223.9,45924.0,216.0976,218.7024,216.0976,218.439,45924.0
2024-10-23 09:40:00,223.63,223.72,222.88,223.34,19165.0,218.1756,218.2634,217.4439,217.8927,19165.0
2024-10-23 09:50:00,223.35,223.95,223.07,223.42,16138.0,217.9024,218.4878,217.6293,217.9707,16138.0
2024-10-23 10:00:00,223.29,225.03,223.13,224.99,60552.0,217.8439,219.5415,217.6878,219.5024,60552.0
2024-10-23 10:10:00,225.04,225.21,223.66,224.08,35360.0,219.5512,219.7171,218.2049,218.6146,35360.0
2024-10-23 10:20:00,224.02,224.16,223.7,223.82,68102.0,218.5561,218.6927,218.2439,218.361,68102.0
2024-10-23 10:30:00,223.67,224.36,223.56,224.26,13917.0,218.2146,218.8878,218.1073,218.7903,13917.0
2024-10-23 10:40:00,224.24,224.91,224.14,224.28,18199.0,218.7707,219.4244,218.6732,218.8098,18199.0
2024-10-23 10:50:00,224.14,224.78,224.06,224.58,16237.0,218.6732,219.2976,218.5951,219.1024,16237.0
2024-10-23 11:00:00,224.55,224.65,224.22,224.3,18727.0,219.0732,219.1707,218.7512,218.8293,18727.0
2024-10-23 11:10:00,224.15,224.61,223.97,224.5,11614.0,218.6829,219.1317,218.5073,219.0244,11614.0
2024-10-23 11:20:00,224.5,225.1,224.5,224.85,14387.0,219.0244,219.6098,219.0244,219.3659,14387.0
2024-10-23 11:30:00,224.93,225.07,224.69,224.91,8505.0,219.4439,219.5805,219.2098,219.4244,8505.0
2024-10-23 11:40:00,224.89,225.15,224.86,224.97,12253.0,219.4049,219.6585,219.3756,219.4829,12253.0
2024-10-23 11:50:00,224.98,225.53,224.94,225.27,12089.0,219.4927,220.0293,219.4537,219.7756,12089.0
2024-10-23 12:00:00,225.34,225.6,225.28,225.47,14988.0,219.8439,220.0976,219.7854,219.9707,14988.0
2024-10-23 12:10:00,225.41,225.75,225.08,225.73,17337.0,219.9122,220.2439,219.5903,220.2244,17337.0
2024-10-23 12:20:00,225.77,226.23,225.77,226.04,13682.0,220.2634,220.7122,220.2634,220.5268,13682.0
2024-10-23 12:30:00,225.96,226.12,225.48,225.94,54411.0,220.4488,220.6049,219.9805,220.4293,54411.0
2024-10-23 12:40:00,225.94,225.94,225.51,225.84,9413.0,220.4293,220.4293,220.0098,220.3317,9413.0
2024-10-23 12:50:00,225.75,225.77,225.52,225.62,5730.0,220.2439,220.2634,220.0195,220.1171,5730.0
2024-10-23 13:00:00,225.7,226.02,225.64,225.9,14179.0,220.1951,220.5073,220.1366,220.3903,14179.0
2024-10-23 13:10:00,225.96,226.02,225.73,225.83,8107.0,220.4488,220.5073,220.2244,220.322,8107.0
2024-10-23 13:20:00,225.92,225.96,225.61,225.71,23652.0,220.4098,220.4488,220.1073,220.2049,23652.0
2024-10-23 13:30:00,225.69,225.94,225.39,225.75,33078.0,220.1854,220.4293,219.8927,220.2439,33078.0
2024-10-23 13:40:00,225.8,226.45,225.78,226.42,15751.0,220.2927,220.9268,220.2732,220.8976,15751.0
2024-10-23 13:50:00,226.44,226.76,226.35,226.41,70912.0,220.9171,221.2293,220.8293,220.8878,70912.0
2024-10-23 14:00:00,226.46,226.46,225.95,226.3,63546.0,220.9366,220.9366,220.439,220.7805,63546.0
2024-10-23 14:10:00,226.25,226.25,225.31,225.44,49062.0,220.7317,220.7317,219.8146,219.9415,49062.0
2024-10-23 14:20:00,225.44,225.76,223.99,225.28,75082.0,219.9415,220.2537,218.5268,219.7854,75082.0
2024-10-23 14:30:00,225.41,225.57,224.86,224.86,17358.0,219.9122,220.0683,219.3756,219.3756,17358.0
2024-10-23 14:40:00,224.86,225.66,224.7,225.56,12116.0,219.3756,220.1561,219.2195,220.0585,12116.0
2024-10-23 14:50:00,225.56,225.7,225.2,225.29,28794.0,220.0585,220.1951,219.7073,219.7951,28794.0
2024-10-23 15:00:00,225.23,225.5,224.99,225.39,17833.0,219.7366,220.0,219.5024,219.8927,17833.0
2024-10-23 15:10:00,225.45,225.66,225.41,225.59,10865.0,219.9512,220.1561,219.9122,220.0878,10865.0
2024-10-23 15:20:00,225.62,225.81,225.42,225.78,27452.0,220.1171,220.3024,219.922,220.2732,27452.0
2024-10-23 15:30:00,225.78,226.07,225.51,226.04,88099.0,220.2732,220.5561,220.0098,220.5268,88099.0
2024-10-23 15:40:00,226.04,226.3,225.59,225.62,78898.0,220.5268,220.7805,220.0878,220.1171,78898.0
2024-10-23 15:50:00,225.71,226.75,225.6,226.27,283593.0,220.2049,221.2195,220.0976,220.7512,283593.0
2024-10-24 09:30:00,226.0,227.54,225.92,227.01,42466.0,220.4878,221.9903,220.4098,221.4732,42466.0
2024-10-24 09:40:00,227.09,228.8,227.09,228.07,34550.0,221.5512,223.2195,221.5512,222.5073,34550.0
2024-10-24 09:50:00,227.75,228.7,227.75,228.46,24320.0,222.1951,223.122,222.1951,222.8878,24320.0
2024-10-24 10:00:00,228.33,228.42,227.54,227.78,22423.0,222.761,222.8488,221.9903,222.2244,22423.0
2024-10-24 10:10:00,227.67,228.01,226.5,227.29,23554.0,222.1171,222.4488,220.9756,221.7463,23554.0
2024-10-24 10:20:00,227.32,227.57,227.02,227.49,16868.0,221.7756,222.0195,221.4829,221.9415,16868.0
2024-10-24 10:30:00,227.55,227.81,226.96,227.03,36721.0,222.0,222.2537,221.4244,221.4927,36721.0
2024-10-24 10:40:00,227.03,227.21,226.73,227.06,19735.0,221.4927,221.6683,221.2,221.522,19735.0
2024-10-24 10:50:00,226.92,227.73,226.8,227.5,13187.0,221.3854,222.1756,221.2683,221.9512,13187.0
2024-10-24 11:00:00,227.54,227.54,227.0,227.15,16856.0,221.9903,221.9903,221.4634,221.6098,16856.0
2024-10-24 11:10:00,227.16,227.16,226.59,226.75,12998.0,221.6195,221.6195,221.0634,221.2195,12998.0
2024-10-24 11:20:00,226.75,227.0,226.45,226.46,9030.0,221.2195,221.4634,220.9268,220.9366,9030.0
2024-10-24 11:30:00,226.47,226.74,226.35,226.68,13847.0,220.9463,221.2098,220.8293,221.1512,13847.0
2024-10-24 11:40:00,226.57,226.75,226.16,226.16,17111.0,221.0439,221.2195,220.6439,220.6439,17111.0
2024-10-24 11:50:00,226.16,226.84,226.11,226.73,11893.0,220.6439,221.3073,220.5951,221.2,11893.0
2024-10-24 12:00:00,226.73,227.19,226.56,227.19,12147.0,221.2,221.6488,221.0342,221.6488,12147.0
2024-10-24 12:10:00,227.13,227.24,226.56,226.64,9045.0,221.5903,221.6976,221.0342,221.1122,9045.0
2024-10-24 12:20:00,226.71,226.95,226.62,226.88,12620.0,221.1805,221.4146,221.0927,221.3463,12620.0
2024-10-24 12:30:00,226.85,227.02,226.77,226.93,6125.0,221.3171,221.4829,221.239,221.3951,6125.0
2024-10-24 12:40:00,226.91,226.94,226.76,226.81,9320.0,221.3756,221.4049,221.2293,221.2781,9320.0
2024-10-24 12:50:00,226.81,227.25,226.7,227.24,10973.0,221.2781,221.7073,221.1707,221.6976,10973.0
2024-10-24 13:00:00,227.24,227.27,226.9,227.21,8643.0,221.6976,221.7268,221.3659,221.6683,8643.0
2024-10-24 13:10:00,227.14,227.21,226.63,227.2,10490.0,221.6,221.6683,221.1024,221.6585,10490.0
2024-10-24 13:20:00,227.2,227.26,226.92,227.25,15615.0,221.6585,221.7171,221.3854,221.7073,15615.0
2024-10-24 13:30:00,227.2,227.23,226.99,227.16,7887.0,221.6585,221.6878,221.4537,221.6195,7887.0
2024-10-24 13:40:00,227.18,227.36,227.17,227.29,9627.0,221.639,221.8146,221.6293,221.7463,9627.0
2024-10-24 13:50:00,227.28,227.33,227.0,227.0,7494.0,221.7366,221.7854,221.4634,221.4634,7494.0
2024-10-24 14:00:00,226.94,226.94,226.6,226.81,12218.0,221.4049,221.4049,221.0732,221.2781,12218.0
2024-10-24 14:10:00,226.76,227.02,226.69,226.82,12949.0,221.2293,221.4829,221.161,221.2878,12949.0
2024-10-24 14:20:00,226.79,226.89,226.66,226.8,8321.0,221.2585,221.3561,221.1317,221.2683,8321.0
2024-10-24 14:30:00,226.8,226.98,226.73,226.84,15258.0,221.2683,221.4439,221.2,221.3073,15258.0
2024-10-24 14:40:00,226.82,227.03,226.69,226.88,26290.0,221.2878,221.4927,221.161,221.3463,26290.0
2024-10-24 14:50:00,226.82,226.91,226.65,226.69,12760.0,221.2878,221.3756,221.122,221.161,12760.0
2024-10-24 15:00:00,226.65,226.66,226.32,226.32,15761.0,221.122,221.1317,220.8,220.8,15761.0
2024-10-24 15:10:00,226.31,226.73,226.26,226.67,14760.0,220.7903,221.2,220.7415,221.1415,14760.0
2024-10-24 15:20:00,226.67,226.88,226.61,226.73,14689.0,221.1415,221.3463,221.0829,221.2,14689.0
2024-10-24 15:30:00,226.69,227.13,226.62,226.82,24546.0,221.161,221.5903,221.0927,221.2878,24546.0
2024-10-24 15:40:00,226.89,227.03,226.28,226.39,41839.0,221.3561,221.4927,220.761,220.8683,41839.0
2024-10-24 15:50:00,226.48,226.6,225.8,225.98,117701.0,220.9561,221.0732,220.2927,220.4683,117701.0
2024-10-25 09:30:00,225.66,227.91,225.34,227.06,92029.0,220.1561,222.3512,219.8439,221.522,92029.0
2024-10-25 09:40:00,227.02,227.41,226.85,226.91,19551.0,221.4829,221.8634,221.3171,221.3756,19551.0
2024-10-25 09:50:00,226.66,226.66,225.37,225.81,11592.0,221.1317,221.1317,219.8732,220.3024,11592.0
2024-10-25 10:00:00,225.96,226.0,225.34,225.6,34957.0,220.4488,220.4878,219.8439,220.0976,34957.0
2024-10-25 10:10:00,225.68,225.97,225.38,225.47,16228.0,220.1756,220.4585,219.8829,219.9707,16228.0
2024-10-25 10:20:00,225.53,225.61,225.09,225.27,8776.0,220.0293,220.1073,219.6,219.7756,8776.0
2024-10-25 10:30:00,225.12,225.19,224.81,225.08,14376.0,219.6293,219.6976,219.3268,219.5903,14376.0
2024-10-25 10:40:00,225.07,225.48,224.82,225.19,11599.0,219.5805,219.9805,219.3366,219.6976,11599.0
2024-10-25 10:50:00,225.11,225.17,224.49,224.53,17772.0,219.6195,219.6781,219.0146,219.0537,17772.0
2024-10-25 11:00:00,224.56,224.75,224.41,224.41,18944.0,219.0829,219.2683,218.9366,218.9366,18944.0
2024-10-25 11:10:00,224.43,224.53,223.75,223.78,42744.0,218.9561,219.0537,218.2927,218.322,42744.0
2024-10-25 11:20:00,223.81,223.93,223.18,223.58,20629.0,218.3512,218.4683,217.7366,218.1268,20629.0
2024-10-25 11:30:00,223.58,223.69,223.0,223.27,27725.0,218.1268,218.2342,217.561,217.8244,27725.0
2024-10-25 11:40:00,223.25,223.44,223.18,223.43,10730.0,217.8049,217.9903,217.7366,217.9805,10730.0
2024-10-25 11:50:00,223.41,223.51,223.31,223.42,16163.0,217.961,218.0585,217.8634,217.9707,16163.0
2024-10-25 12:00:00,223.44,223.44,222.78,222.95,13615.0,217.9903,217.9903,217.3463,217.5122,13615.0
2024-10-25 12:10:00,222.89,223.01,222.8,222.84,4503.0,217.4537,217.5707,217.3659,217.4049,4503.0
2024-10-25 12:20:00,222.84,223.04,222.53,222.53,9030.0,217.4049,217.6,217.1024,217.1024,9030.0
2024-10-25 12:30:00,222.62,222.7,222.2,222.21,9221.0,217.1903,217.2683,216.7805,216.7903,9221.0
2024-10-25 12:40:00,222.31,222.52,222.31,222.4,15556.0,216.8878,217.0927,216.8878,216.9756,15556.0
2024-10-25 12:50:00,222.33,222.33,221.89,222.22,16137.0,216.9073,216.9073,216.4781,216.8,16137.0
2024-10-25 13:00:00,222.19,222.54,222.08,222.44,21019.0,216.7707,217.1122,216.6634,217.0146,21019.0
2024-10-25 13:10:00,222.45,222.53,222.12,222.25,12217.0,217.0244,217.1024,216.7024,216.8293,12217.0
2024-10-25 13:20:00,222.25,222.33,222.1,222.22,8867.0,216.8293,216.9073,216.6829,216.8,8867.0
2024-10-25 13:30:00,222.27,222.27,221.95,222.15,16347.0,216.8488,216.8488,216.5366,216.7317,16347.0
2024-10-25 13:40:00,222.16,222.17,221.95,222.06,12032.0,216.7415,216.7512,216.5366,216.6439,12032.0
2024-10-25 13:50:00,222.06,222.51,222.05,222.51,9224.0,216.6439,217.0829,216.6342,217.0829,9224.0
2024-10-25 14:00:00,222.47,222.78,222.47,222.51,9940.0,217.0439,217.3463,217.0439,217.0829,9940.0
2024-10-25 14:10:00,222.51,222.52,222.22,222.27,7603.0,217.0829,217.0927,216.8,216.8488,7603.0
2024-10-25 14:20:00,222.28,222.58,222.28,222.58,9060.0,216.8585,217.1512,216.8585,217.1512,9060.0
2024-10-25 14:30:00,222.56,222.56,222.24,222.36,7930.0,217.1317,217.1317,216.8195,216.9366,7930.0
2024-10-25 14:40:00,222.34,222.73,222.1,222.73,26893.0,216.9171,217.2976,216.6829,217.2976,26893.0
2024-10-25 14:50:00,222.8,223.05,222.79,223.02,50680.0,217.3659,217.6098,217.3561,217.5805,50680.0
2024-10-25 15:00:00,223.0,223.28,222.95,223.08,30393.0,217.561,217.8342,217.5122,217.639,30393.0
2024-10-25 15:10:00,223.06,223.52,222.89,223.29,17148.0,217.6195,218.0683,217.4537,217.8439,17148.0
2024-10-25 15:20:00,223.23,223.26,222.97,223.08,11364.0,217.7854,217.8146,217.5317,217.639,11364.0
2024-10-25 15:30:00,223.08,223.2,222.92,222.99,25312.0,217.639,217.7561,217.4829,217.5512,25312.0
2024-10-25 15:40:00,222.99,223.15,222.8,222.94,81351.0,217.5512,217.7073,217.3659,217.5024,81351.0
2024-10-25 15:50:00,223.04,223.04,222.57,222.74,269462.0,217.6,217.6,217.1415,217.3073,269462.0
2024-10-28 09:30:00,225.33,225.48,224.57,225.03,47170.0,219.8342,219.9805,219.0927,219.5415,47170.0
2024-10-28 09:40:00,225.03,225.18,224.31,225.01,29718.0,219.5415,219.6878,218.839,219.522,29718.0
2024-10-28 09:50:00,225.01,225.64,224.91,224.92,15141.0,219.522,220.1366,219.4244,219.4342,15141.0
2024-10-28 10:00:00,224.92,224.92,223.59,223.59,15695.0,219.4342,219.4342,218.1366,218.1366,15695.0
2024-10-28 10:10:00,223.61,224.47,223.61,223.98,20311.0,218.1561,218.9951,218.1561,218.5171,20311.0
2024-10-28 10:20:00,223.96,224.58,223.94,224.57,15015.0,218.4976,219.1024,218.4781,219.0927,15015.0
2024-10-28 10:30:00,224.58,224.58,223.83,223.93,21636.0,219.1024,219.1024,218.3707,218.4683,21636.0
2024-10-28 10:40:00,223.93,223.93,223.49,223.51,11636.0,218.4683,218.4683,218.039,218.0585,11636.0
2024-10-28 10:50:00,223.49,224.35,223.3,223.99,68474.0,218.039,218.8781,217.8537,218.5268,68474.0
2024-10-28 11:00:00,224.01,224.14,223.85,224.04,32453.0,218.5463,218.6732,218.3903,218.5756,32453.0
2024-10-28 11:10:00,224.06,224.11,223.43,223.56,36673.0,218.5951,218.6439,217.9805,218.1073,36673.0
2024-10-28 11:20:00,223.57,223.72,223.33,223.36,29736.0,218.1171,218.2634,217.8829,217.9122,29736.0
2024-10-28 11:30:00,223.36,223.37,223.07,223.12,10516.0,217.9122,217.922,217.6293,217.6781,10516.0
2024-10-28 11:40:00,223.12,223.27,222.89,223.19,27084.0,217.6781,217.8244,217.4537,217.7463,27084.0
2024-10-28 11:50:00,223.25,223.45,223.25,223.44,10335.0,217.8049,218.0,217.8049,217.9903,10335.0
2024-10-28 12:00:00,223.35,223.45,223.24,223.28,8372.0,217.9024,218.0,217.7951,217.8342,8372.0
2024-10-28 12:10:00,223.28,223.54,223.05,223.11,14297.0,217.8342,218.0878,217.6098,217.6683,14297.0
2024-10-28 12:20:00,223.09,223.19,222.76,222.87,35510.0,217.6488,217.7463,217.3268,217.4342,35510.0
2024-10-28 12:30:00,222.84,222.9,222.52,222.56,18122.0,217.4049,217.4634,217.0927,217.1317,18122.0
2024-10-28 12:40:00,222.56,223.05,222.51,222.74,14928.0,217.1317,217.6098,217.0829,217.3073,14928.0
2024-10-28 12:50:00,222.73,223.12,222.71,222.88,9280.0,217.2976,217.6781,217.2781,217.4439,9280.0
2024-10-28 13:00:00,222.85,222.94,222.44,222.67,12496.0,217.4146,217.5024,217.0146,217.239,12496.0
2024-10-28 13:10:00,222.68,222.88,222.66,222.71,11616.0,217.2488,217.4439,217.2293,217.2781,11616.0
2024-10-28 13:20:00,222.71,222.77,222.35,222.41,13054.0,217.2781,217.3366,216.9268,216.9854,13054.0
2024-10-28 13:30:00,222.48,222.7,222.44,222.45,11807.0,217.0537,217.2683,217.0146,217.0244,11807.0
2024-10-28 13:40:00,222.44,222.53,222.3,222.36,12487.0,217.0146,217.1024,216.8781,216.9366,12487.0
2024-10-28 13:50:00,222.42,222.42,222.18,222.38,16405.0,216.9951,216.9951,216.761,216.9561,16405.0
2024-10-28 14:00:00,222.38,222.4,222.08,222.27,30134.0,216.9561,216.9756,216.6634,216.8488,30134.0
2024-10-28 14:10:00,222.26,222.46,222.26,222.33,25016.0,216.839,217.0342,216.839,216.9073,25016.0
2024-10-28 14:20:00,222.35,222.38,222.0,222.15,27388.0,216.9268,216.9561,216.5854,216.7317,27388.0
2024-10-28 14:30:00,222.17,222.33,222.08,222.31,27364.0,216.7512,216.9073,216.6634,216.8878,27364.0
2024-10-28 14:40:00,222.36,222.47,222.25,222.37,21499.0,216.9366,217.0439,216.8293,216.9463,21499.0
2024-10-28 14:50:00,222.37,222.7,222.14,222.24,40824.0,216.9463,217.2683,216.722,216.8195,40824.0
2024-10-28 15:00:00,222.24,222.44,221.84,222.12,84384.0,216.8195,217.0146,216.4293,216.7024,84384.0
2024-10-28 15:10:00,222.12,222.49,222.06,222.34,25231.0,216.7024,217.0634,216.6439,216.9171,25231.0
2024-10-28 15:20:00,222.32,222.51,222.21,222.22,24978.0,216.8976,217.0829,216.7903,216.8,24978.0
2024-10-28 15:30:00,222.21,222.32,221.93,222.32,38793.0,216.7903,216.8976,216.5171,216.8976,38793.0
2024-10-28 15:40:00,222.32,222.39,221.88,221.95,58270.0,216.8976,216.9659,216.4683,216.5366,58270.0
2024-10-28 15:50:00,221.96,222.3,221.87,222.25,144502.0,216.5463,216.8781,216.4585,216.8293,144502.0
2024-10-29 09:30:00,215.16,220.0,213.38,215.26,238828.0,209.9122,214.6342,208.1756,210.0098,238828.0
2024-10-29 09:40:00,215.26,216.45,214.75,216.32,116037.0,210.0098,211.1707,209.5122,211.0439,116037.0
2024-10-29 09:50:00,216.3,216.83,215.08,216.21,114342.0,211.0244,211.5415,209.8342,210.9366,114342.0
2024-10-29 10:00:00,216.12,216.52,215.56,215.93,40552.0,210.8488,211.239,210.3024,210.6634,40552.0
2024-10-29 10:10:00,215.83,216.7,214.53,216.61,71780.0,210.5659,211.4146,209.2976,211.3268,71780.0
2024-10-29 10:20:00,216.54,216.6,215.29,215.35,40203.0,211.2585,211.3171,210.039,210.0976,40203.0
2024-10-29 10:30:00,215.45,216.15,214.89,215.34,58198.0,210.1951,210.8781,209.6488,210.0878,58198.0
2024-10-29 10:40:00,215.28,215.82,214.96,215.57,35012.0,210.0293,210.5561,209.7171,210.3122,35012.0
2024-10-29 10:50:00,215.59,215.72,214.6,214.78,77677.0,210.3317,210.4585,209.3659,209.5415,77677.0
2024-10-29 11:00:00,214.8,216.45,214.62,214.76,76271.0,209.561,211.1707,209.3854,209.522,76271.0
2024-10-29 11:10:00,214.91,214.91,213.87,214.44,24058.0,209.6683,209.6683,208.6537,209.2098,24058.0
2024-10-29 11:20:00,214.43,214.61,213.58,213.59,47526.0,209.2,209.3756,208.3707,208.3805,47526.0
2024-10-29 11:30:00,213.67,213.79,212.15,212.2,51262.0,208.4585,208.5756,206.9756,207.0244,51262.0
2024-10-29 11:40:00,212.14,212.36,211.75,212.36,67462.0,206.9659,207.1805,206.5854,207.1805,67462.0
2024-10-29 11:50:00,212.2,212.75,211.55,212.14,46950.0,207.0244,207.561,206.3903,206.9659,46950.0
2024-10-29 12:00:00,212.13,212.54,211.92,212.16,36240.0,206.9561,207.3561,206.7512,206.9854,36240.0
2024-10-29 12:10:00,212.16,213.54,212.15,213.37,54129.0,206.9854,208.3317,206.9756,208.1659,54129.0
2024-10-29 12:20:00,213.51,213.51,212.59,212.91,24702.0,208.3024,208.3024,207.4049,207.7171,24702.0
2024-10-29 12:30:00,213.08,214.14,213.03,213.56,33994.0,207.8829,208.9171,207.8342,208.3512,33994.0
2024-10-29 12:40:00,213.52,213.54,213.01,213.01,17766.0,208.3122,208.3317,207.8146,207.8146,17766.0
2024-10-29 12:50:00,213.01,213.46,212.96,213.11,33182.0,207.8146,208.2537,207.7659,207.9122,33182.0
2024-10-29 13:00:00,213.08,213.74,212.87,213.54,20807.0,207.8829,208.5268,207.6781,208.3317,20807.0
2024-10-29 13:10:00,213.54,213.97,213.12,213.12,19405.0,208.3317,208.7512,207.922,207.922,19405.0
2024-10-29 13:20:00,213.1,213.19,212.79,213.12,21310.0,207.9024,207.9903,207.6,207.922,21310.0
2024-10-29 13:30:00,213.06,213.71,213.05,213.62,16064.0,207.8634,208.4976,207.8537,208.4098,16064.0
2024-10-29 13:40:00,213.67,213.73,212.89,212.93,24051.0,208.4585,208.5171,207.6976,207.7366,24051.0
2024-10-29 13:50:00,212.95,213.97,212.87,213.63,27837.0,207.7561,208.7512,207.6781,208.4195,27837.0
2024-10-29 14:00:00,213.63,213.63,213.03,213.55,24353.0,208.4195,208.4195,207.8342,208.3415,24353.0
2024-10-29 14:10:00,213.46,213.5,213.26,213.34,12653.0,208.2537,208.2927,208.0585,208.1366,12653.0
2024-10-29 14:20:00,213.38,213.68,213.26,213.63,22048.0,208.1756,208.4683,208.0585,208.4195,22048.0
2024-10-29 14:30:00,213.64,214.63,213.64,214.11,42292.0,208.4293,209.3951,208.4293,208.8878,42292.0
2024-10-29 14:40:00,214.11,214.83,213.9,214.5,29740.0,208.8878,209.5903,208.6829,209.2683,29740.0
2024-10-29 14:50:00,214.42,214.83,214.1,214.22,40895.0,209.1903,209.5903,208.8781,208.9951,40895.0
2024-10-29 15:00:00,214.16,214.31,213.63,214.29,34676.0,208.9366,209.0829,208.4195,209.0634,34676.0
2024-10-29 15:10:00,214.24,214.28,212.98,212.98,33142.0,209.0146,209.0537,207.7854,207.7854,33142.0
2024-10-29 15:20:00,213.01,213.38,212.61,213.34,44318.0,207.8146,208.1756,207.4244,208.1366,44318.0
2024-10-29 15:30:00,213.34,213.93,212.78,213.76,43200.0,208.1366,208.7122,207.5903,208.5463,43200.0
2024-10-29 15:40:00,213.72,213.77,213.22,213.67,39830.0,208.5073,208.5561,208.0195,208.4585,39830.0
2024-10-29 15:50:00,213.68,213.73,212.36,213.01,215716.0,208.4683,208.5171,207.1805,207.8146,215716.0
2024-10-30 09:30:00,213.59,215.42,212.8,214.79,78025.0,208.3805,210.1659,207.6098,209.5512,78025.0
2024-10-30 09:40:00,214.79,216.25,214.1,216.11,26831.0,209.5512,210.9756,208.8781,210.839,26831.0
2024-10-30 09:50:00,216.06,217.06,215.45,216.44,64168.0,210.7903,211.7659,210.1951,211.161,64168.0
2024-10-30 10:00:00,216.61,216.68,215.6,215.93,18135.0,211.3268,211.3951,210.3415,210.6634,18135.0
2024-10-30 10:10:00,215.94,217.1,215.93,216.03,34000.0,210.6732,211.8049,210.6634,210.761,34000.0
2024-10-30 10:20:00,215.87,216.01,215.23,215.68,23042.0,210.6049,210.7415,209.9805,210.4195,23042.0
2024-10-30 10:30:00,215.8,215.8,214.96,215.22,18861.0,210.5366,210.5366,209.7171,209.9707,18861.0
2024-10-30 10:40:00,215.15,215.15,214.28,214.67,27071.0,209.9024,209.9024,209.0537,209.4342,27071.0
2024-10-30 10:50:00,214.69,215.35,214.67,215.18,22437.0,209.4537,210.0976,209.4342,209.9317,22437.0
2024-10-30 11:00:00,215.18,215.25,214.43,214.48,15829.0,209.9317,210.0,209.2,209.2488,15829.0
2024-10-30 11:10:00,214.48,214.72,213.96,214.56,40511.0,209.2488,209.4829,208.7415,209.3268,40511.0
2024-10-30 11:20:00,214.45,214.63,214.14,214.63,19522.0,209.2195,209.3951,208.9171,209.3951,19522.0
2024-10-30 11:30:00,214.59,215.26,214.59,215.17,28673.0,209.3561,210.0098,209.3561,209.922,28673.0
2024-10-30 11:40:00,215.17,215.45,214.21,214.63,40501.0,209.922,210.1951,208.9854,209.3951,40501.0
2024-10-30 11:50:00,214.69,214.91,214.45,214.82,27845.0,209.4537,209.6683,209.2195,209.5805,27845.0
2024-10-30 12:00:00,214.83,215.38,214.8,215.23,17473.0,209.5903,210.1268,209.561,209.9805,17473.0
2024-10-30 12:10:00,215.15,216.0,215.13,216.0,23319.0,209.9024,210.7317,209.8829,210.7317,23319.0
2024-10-30 12:20:00,216.03,216.4,215.52,215.6,21579.0,210.761,211.122,210.2634,210.3415,21579.0
2024-10-30 12:30:00,215.53,215.76,214.73,214.98,56659.0,210.2732,210.4976,209.4927,209.7366,56659.0
2024-10-30 12:40:00,214.89,215.08,214.64,214.98,30068.0,209.6488,209.8342,209.4049,209.7366,30068.0
2024-10-30 12:50:00,215.06,215.23,214.87,214.91,17282.0,209.8146,209.9805,209.6293,209.6683,17282.0
2024-10-30 13:00:00,214.8,214.81,214.08,214.11,10775.0,209.561,209.5707,208.8585,208.8878,10775.0
2024-10-30 13:10:00,214.11,214.21,213.93,214.16,24381.0,208.8878,208.9854,208.7122,208.9366,24381.0
2024-10-30 13:20:00,214.01,214.49,213.81,213.81,37472.0,208.7903,209.2585,208.5951,208.5951,37472.0
2024-10-30 13:30:00,213.79,213.81,213.21,213.46,30500.0,208.5756,208.5951,208.0098,208.2537,30500.0
2024-10-30 13:40:00,213.59,213.71,212.77,212.92,20888.0,208.3805,208.4976,207.5805,207.7268,20888.0
2024-10-30 13:50:00,212.81,212.9,212.56,212.84,16386.0,207.6195,207.7073,207.3756,207.6488,16386.0
2024-10-30 14:00:00,212.84,213.13,212.81,213.02,23491.0,207.6488,207.9317,207.6195,207.8244,23491.0
2024-10-30 14:10:00,212.97,213.39,212.92,213.37,16765.0,207.7756,208.1854,207.7268,208.1659,16765.0
2024-10-30 14:20:00,213.31,213.39,212.8,212.92,26953.0,208.1073,208.1854,207.6098,207.7268,26953.0
2024-10-30 14:30:00,212.92,213.04,212.66,213.04,49079.0,207.7268,207.8439,207.4732,207.8439,49079.0
2024-10-30 14:40:00,213.13,213.52,213.01,213.43,28800.0,207.9317,208.3122,207.8146,208.2244,28800.0
2024-10-30 14:50:00,213.47,213.84,213.45,213.6,20979.0,208.2634,208.6244,208.2439,208.3903,20979.0
2024-10-30 15:00:00,213.55,213.69,213.25,213.34,27482.0,208.3415,208.4781,208.0488,208.1366,27482.0
2024-10-30 15:10:00,213.36,213.56,213.05,213.24,30735.0,208.1561,208.3512,207.8537,208.039,30735.0
2024-10-30 15:20:00,213.24,213.54,213.05,213.05,32579.0,208.039,208.3317,207.8537,207.8537,32579.0
2024-10-30 15:30:00,213.05,213.25,212.43,212.73,59817.0,207.8537,208.0488,207.2488,207.5415,59817.0
2024-10-30 15:40:00,212.74,213.22,212.59,213.22,70966.0,207.5512,208.0195,207.4049,208.0195,70966.0
2024-10-30 15:50:00,213.22,213.72,213.06,213.65,189260.0,208.0195,208.5073,207.8634,208.439,189260.0
2024-10-31 09:30:00,211.28,213.32,209.7,212.96,90496.0,206.1268,208.1171,204.5854,207.7659,90496.0
2024-10-31 09:40:00,213.12,213.15,212.38,212.94,29303.0,207.922,207.9512,207.2,207.7463,29303.0
2024-10-31 09:50:00,212.94,213.62,212.76,213.23,29280.0,207.7463,208.4098,207.5707,208.0293,29280.0
2024-10-31 10:00:00,213.16,213.76,212.98,213.5,23405.0,207.961,208.5463,207.7854,208.2927,23405.0
2024-10-31 10:10:00,213.46,214.09,213.02,213.28,29382.0,208.2537,208.8683,207.8244,208.0781,29382.0
2024-10-31 10:20:00,213.19,213.6,213.06,213.48,12580.0,207.9903,208.3903,207.8634,208.2732,12580.0
2024-10-31 10:30:00,213.49,213.93,213.28,213.93,10059.0,208.2829,208.7122,208.0781,208.7122,10059.0
2024-10-31 10:40:00,213.77,214.2,213.54,214.16,9250.0,208.5561,208.9756,208.3317,208.9366,9250.0
2024-10-31 10:50:00,214.08,214.38,213.68,213.71,39551.0,208.8585,209.1512,208.4683,208.4976,39551.0
2024-10-31 11:00:00,213.68,214.31,213.64,214.0,34475.0,208.4683,209.0829,208.4293,208.7805,34475.0
2024-10-31 11:10:00,214.0,215.03,213.95,214.7,46922.0,208.7805,209.7854,208.7317,209.4634,46922.0
2024-10-31 11:20:00,214.8,215.14,214.35,214.5,10444.0,209.561,209.8927,209.122,209.2683,10444.0
2024-10-31 11:30:00,214.49,215.42,214.48,215.12,12660.0,209.2585,210.1659,209.2488,209.8732,12660.0
2024-10-31 11:40:00,214.99,215.3,214.76,214.76,21475.0,209.7463,210.0488,209.522,209.522,21475.0
2024-10-31 11:50:00,214.9,215.11,214.51,215.02,19179.0,209.6585,209.8634,209.2781,209.7756,19179.0
2024-10-31 12:00:00,214.93,215.26,214.75,215.11,7978.0,209.6878,210.0098,209.5122,209.8634,7978.0
2024-10-31 12:10:00,215.11,215.25,214.87,214.97,10283.0,209.8634,210.0,209.6293,209.7268,10283.0
2024-10-31 12:20:00,214.97,215.14,214.85,215.14,14648.0,209.7268,209.8927,209.6098,209.8927,14648.0
2024-10-31 12:30:00,215.06,215.11,214.59,214.63,12069.0,209.8146,209.8634,209.3561,209.3951,12069.0
2024-10-31 12:40:00,214.73,215.08,214.67,215.05,13544.0,209.4927,209.8342,209.4342,209.8049,13544.0
2024-10-31 12:50:00,215.13,215.3,214.93,215.3,16215.0,209.8829,210.0488,209.6878,210.0488,16215.0
2024-10-31 13:00:00,215.18,215.56,215.1,215.25,14000.0,209.9317,210.3024,209.8537,210.0,14000.0
2024-10-31 13:10:00,215.21,215.26,215.0,215.19,6876.0,209.961,210.0098,209.7561,209.9415,6876.0
2024-10-31 13:20:00,215.2,215.51,215.2,215.28,13968.0,209.9512,210.2537,209.9512,210.0293,13968.0
2024-10-31 13:30:00,215.31,215.49,215.25,215.34,9789.0,210.0585,210.2342,210.0,210.0878,9789.0
2024-10-31 13:40:00,215.32,215.62,215.25,215.56,11923.0,210.0683,210.361,210.0,210.3024,11923.0
2024-10-31 13:50:00,215.5,215.7,215.38,215.64,16975.0,210.2439,210.439,210.1268,210.3805,16975.0
2024-10-31 14:00:00,215.69,215.69,215.31,215.66,14333.0,210.4293,210.4293,210.0585,210.4,14333.0
2024-10-31 14:10:00,215.65,215.66,215.21,215.65,18092.0,210.3903,210.4,209.961,210.3903,18092.0
2024-10-31 14:20:00,215.62,216.29,215.62,215.65,19062.0,210.361,211.0146,210.361,210.3903,19062.0
2024-10-31 14:30:00,215.56,215.65,215.18,215.35,13939.0,210.3024,210.3903,209.9317,210.0976,13939.0
2024-10-31 14:40:00,215.44,215.6,215.27,215.53,7182.0,210.1854,210.3415,210.0195,210.2732,7182.0
2024-10-31 14:50:00,215.48,215.59,215.25,215.45,9457.0,210.2244,210.3317,210.0,210.1951,9457.0
2024-10-31 15:00:00,215.33,215.52,215.09,215.24,24717.0,210.0781,210.2634,209.8439,209.9903,24717.0
2024-10-31 15:10:00,215.19,215.19,214.71,214.84,12767.0,209.9415,209.9415,209.4732,209.6,12767.0
2024-10-31 15:20:00,214.81,215.06,214.71,214.82,20781.0,209.5707,209.8146,209.4732,209.5805,20781.0
2024-10-31 15:30:00,214.7,214.77,214.25,214.27,22775.0,209.4634,209.5317,209.0244,209.0439,22775.0
2024-10-31 15:40:00,214.23,214.55,214.21,214.4,13889.0,209.0049,209.3171,208.9854,209.1707,13889.0
2024-10-31 15:50:00,214.31,214.35,213.54,213.56,149795.0,209.0829,209.122,208.3317,208.3512,149795.0
2024-11-01 09:30:00,217.76,218.92,214.58,215.21,90761.0,212.4488,213.5805,209.3463,209.961,90761.0
2024-11-01 09:40:00,215.16,215.42,214.36,215.05,41591.0,209.9122,210.1659,209.1317,209.8049,41591.0
2024-11-01 09:50:00,215.03,215.32,214.72,214.86,8857.0,209.7854,210.0683,209.4829,209.6195,8857.0
2024-11-01 10:00:00,214.95,215.54,214.58,215.42,9686.0,209.7073,210.2829,209.3463,210.1659,9686.0
2024-11-01 10:10:00,215.46,215.56,213.8,214.03,13450.0,210.2049,210.3024,208.5854,208.8098,13450.0
2024-11-01 10:20:00,214.05,214.06,212.9,213.55,24540.0,208.8293,208.839,207.7073,208.3415,24540.0
2024-11-01 10:30:00,213.58,214.06,213.29,213.8,15302.0,208.3707,208.839,208.0878,208.5854,15302.0
2024-11-01 10:40:00,213.84,213.97,213.27,213.83,13508.0,208.6244,208.7512,208.0683,208.6146,13508.0
2024-11-01 10:50:00,213.73,214.06,213.46,213.99,17400.0,208.5171,208.839,208.2537,208.7707,17400.0
2024-11-01 11:00:00,213.92,214.3,213.65,214.3,13210.0,208.7024,209.0732,208.439,209.0732,13210.0
2024-11-01 11:10:00,214.3,214.3,213.46,213.53,17208.0,209.0732,209.0732,208.2537,208.322,17208.0
2024-11-01 11:20:00,213.58,213.76,213.4,213.4,9078.0,208.3707,208.5463,208.1951,208.1951,9078.0
2024-11-01 11:30:00,213.41,213.64,213.2,213.34,31942.0,208.2049,208.4293,208.0,208.1366,31942.0
2024-11-01 11:40:00,213.41,213.66,212.49,212.59,24979.0,208.2049,208.4488,207.3073,207.4049,24979.0
2024-11-01 11:50:00,212.6,212.84,212.3,212.46,23942.0,207.4146,207.6488,207.122,207.2781,23942.0
2024-11-01 12:00:00,212.53,212.74,212.4,212.5,15726.0,207.3463,207.5512,207.2195,207.3171,15726.0
2024-11-01 12:10:00,212.51,212.84,212.07,212.1,16584.0,207.3268,207.6488,206.8976,206.9268,16584.0
2024-11-01 12:20:00,212.1,212.75,212.08,212.43,14115.0,206.9268,207.561,206.9073,207.2488,14115.0
2024-11-01 12:30:00,212.54,213.22,212.46,213.17,16870.0,207.3561,208.0195,207.2781,207.9707,16870.0
2024-11-01 12:40:00,213.17,213.21,212.45,212.51,11603.0,207.9707,208.0098,207.2683,207.3268,11603.0
2024-11-01 12:50:00,212.46,212.68,212.32,212.37,10950.0,207.2781,207.4927,207.1415,207.1903,10950.0
2024-11-01 13:00:00,212.42,212.42,212.16,212.36,23885.0,207.239,207.239,206.9854,207.1805,23885.0
2024-11-01 13:10:00,212.31,212.57,212.24,212.41,28518.0,207.1317,207.3854,207.0634,207.2293,28518.0
2024-11-01 13:20:00,212.4,212.44,211.58,211.58,16707.0,207.2195,207.2585,206.4195,206.4195,16707.0
2024-11-01 13:30:00,211.57,211.75,211.2,211.33,33067.0,206.4098,206.5854,206.0488,206.1756,33067.0
2024-11-01 13:40:00,211.33,211.67,210.92,211.13,30648.0,206.1756,206.5073,205.7756,205.9805,30648.0
2024-11-01 13:50:00,211.22,211.61,211.19,211.43,12632.0,206.0683,206.4488,206.039,206.2732,12632.0
2024-11-01 14:00:00,211.43,211.65,211.17,211.34,15964.0,206.2732,206.4878,206.0195,206.1854,15964.0
2024-11-01 14:10:00,211.34,211.61,211.26,211.48,11556.0,206.1854,206.4488,206.1073,206.322,11556.0
2024-11-01 14:20:00,211.46,212.07,211.46,212.07,8927.0,206.3024,206.8976,206.3024,206.8976,8927.0
2024-11-01 14:30:00,212.07,212.1,211.89,212.07,18053.0,206.8976,206.9268,206.722,206.8976,18053.0
2024-11-01 14:40:00,212.05,212.1,211.79,211.97,15672.0,206.8781,206.9268,206.6244,206.8,15672.0
2024-11-01 14:50:00,211.98,212.2,211.82,212.15,17673.0,206.8098,207.0244,206.6537,206.9756,17673.0
2024-11-01 15:00:00,212.17,212.5,211.99,212.47,17036.0,206.9951,207.3171,206.8195,207.2878,17036.0
2024-11-01 15:10:00,212.45,212.69,212.43,212.52,18145.0,207.2683,207.5024,207.2488,207.3366,18145.0
2024-11-01 15:20:00,212.52,212.78,212.04,212.05,37815.0,207.3366,207.5903,206.8683,206.8781,37815.0
2024-11-01 15:30:00,212.02,212.02,211.47,211.77,36255.0,206.8488,206.8488,206.3122,206.6049,36255.0
2024-11-01 15:40:00,211.76,211.96,211.54,211.55,22008.0,206.5951,206.7903,206.3805,206.3903,22008.0
2024-11-01 15:50:00,211.48,211.63,210.99,211.33,97873.0,206.322,206.4683,205.8439,206.1756,97873.0
2024-11-04 09:30:00,213.05,214.44,211.62,212.53,100874.0,207.8537,209.2098,206.4585,207.3463,100874.0
2024-11-04 09:40:00,212.62,213.56,212.62,213.04,35521.0,207.4342,208.3512,207.4342,207.8439,35521.0
2024-11-04 09:50:00,212.97,213.31,211.96,213.16,49534.0,207.7756,208.1073,206.7903,207.961,49534.0
2024-11-04 10:00:00,213.04,213.06,212.05,212.05,40990.0,207.8439,207.8634,206.8781,206.8781,40990.0
2024-11-04 10:10:00,212.09,212.43,211.38,212.39,80513.0,206.9171,207.2488,206.2244,207.2098,80513.0
2024-11-04 10:20:00,212.41,212.83,212.41,212.7,20649.0,207.2293,207.639,207.2293,207.5122,20649.0
2024-11-04 10:30:00,212.67,212.79,212.23,212.3,17012.0,207.4829,207.6,207.0537,207.122,17012.0
2024-11-04 10:40:00,212.41,212.44,211.62,211.67,26641.0,207.2293,207.2585,206.4585,206.5073,26641.0
2024-11-04 10:50:00,211.67,211.89,211.27,211.67,16892.0,206.5073,206.722,206.1171,206.5073,16892.0
2024-11-04 11:00:00,211.66,211.78,211.21,211.27,22488.0,206.4976,206.6146,206.0585,206.1171,22488.0
2024-11-04 11:10:00,211.27,211.47,210.53,210.64,17607.0,206.1171,206.3122,205.3951,205.5024,17607.0
2024-11-04 11:20:00,210.5,210.7,209.96,210.45,23373.0,205.3659,205.561,204.839,205.3171,23373.0
2024-11-04 11:30:00,210.49,210.62,210.32,210.43,22534.0,205.3561,205.4829,205.1903,205.2976,22534.0
2024-11-04 11:40:00,210.41,210.45,209.97,210.39,18470.0,205.2781,205.3171,204.8488,205.2585,18470.0
2024-11-04 11:50:00,210.41,210.41,209.96,210.11,11629.0,205.2781,205.2781,204.839,204.9854,11629.0
2024-11-04 12:00:00,209.99,210.04,209.73,209.77,16785.0,204.8683,204.9171,204.6146,204.6537,16785.0
2024-11-04 12:10:00,209.73,210.21,209.66,210.18,16771.0,204.6146,205.0829,204.5463,205.0537,16771.0
2024-11-04 12:20:00,210.21,210.34,210.0,210.23,14758.0,205.0829,205.2098,204.8781,205.1024,14758.0
2024-11-04 12:30:00,210.3,210.56,210.3,210.36,19462.0,205.1707,205.4244,205.1707,205.2293,19462.0
2024-11-04 12:40:00,210.33,210.4,210.11,210.14,7182.0,205.2,205.2683,204.9854,205.0146,7182.0
2024-11-04 12:50:00,210.17,210.29,209.72,210.29,31229.0,205.0439,205.161,204.6049,205.161,31229.0
2024-11-04 13:00:00,210.29,210.66,210.08,210.52,48767.0,205.161,205.522,204.9561,205.3854,48767.0
2024-11-04 13:10:00,210.53,211.02,210.52,210.82,30950.0,205.3951,205.8732,205.3854,205.6781,30950.0
2024-11-04 13:20:00,210.83,211.06,210.67,210.75,26210.0,205.6878,205.9122,205.5317,205.6098,26210.0
2024-11-04 13:30:00,210.63,210.91,210.55,210.91,14194.0,205.4927,205.7659,205.4146,205.7659,14194.0
2024-11-04 13:40:00,210.95,210.98,210.77,210.83,8580.0,205.8049,205.8342,205.6293,205.6878,8580.0
2024-11-04 13:50:00,210.83,210.83,210.5,210.61,12997.0,205.6878,205.6878,205.3659,205.4732,12997.0
2024-11-04 14:00:00,210.62,210.83,210.62,210.69,17760.0,205.4829,205.6878,205.4829,205.5512,17760.0
2024-11-04 14:10:00,210.69,211.42,210.68,211.34,29577.0,205.5512,206.2634,205.5415,206.1854,29577.0
2024-11-04 14:20:00,211.34,211.34,210.9,210.97,13114.0,206.1854,206.1854,205.7561,205.8244,13114.0
2024-11-04 14:30:00,210.94,211.68,210.94,211.63,46191.0,205.7951,206.5171,205.7951,206.4683,46191.0
2024-11-04 14:40:00,211.66,212.03,211.63,211.78,18685.0,206.4976,206.8585,206.4683,206.6146,18685.0
2024-11-04 14:50:00,211.82,211.83,211.57,211.79,10661.0,206.6537,206.6634,206.4098,206.6244,10661.0
2024-11-04 15:00:00,211.74,211.98,211.61,211.68,37136.0,206.5756,206.8098,206.4488,206.5171,37136.0
2024-11-04 15:10:00,211.72,211.96,211.65,211.96,20872.0,206.5561,206.7903,206.4878,206.7903,20872.0
2024-11-04 15:20:00,211.89,211.98,211.37,211.38,22359.0,206.722,206.8098,206.2146,206.2244,22359.0
2024-11-04 15:30:00,211.43,211.53,211.28,211.45,39955.0,206.2732,206.3707,206.1268,206.2927,39955.0
2024-11-04 15:40:00,211.4,211.63,211.32,211.59,30185.0,206.2439,206.4683,206.1659,206.4293,30185.0
2024-11-04 15:50:00,211.61,212.14,211.5,212.1,162265.0,206.4488,206.9659,206.3415,206.9268,162265.0
2024-11-05 09:30:00,210.93,212.0,209.5,211.87,54187.0,205.7854,206.8293,204.3903,206.7024,54187.0
2024-11-05 09:40:00,212.17,212.69,211.84,212.67,14670.0,206.9951,207.5024,206.6732,207.4829,14670.0
2024-11-05 09:50:00,212.63,213.39,212.35,212.92,17819.0,207.4439,208.1854,207.1707,207.7268,17819.0
2024-11-05 10:00:00,212.98,213.52,212.48,213.24,13138.0,207.7854,208.3122,207.2976,208.039,13138.0
2024-11-05 10:10:00,213.29,213.4,212.84,213.37,9997.0,208.0878,208.1951,207.6488,208.1659,9997.0
2024-11-05 10:20:00,213.41,213.41,213.1,213.13,6040.0,208.2049,208.2049,207.9024,207.9317,6040.0
2024-11-05 10:30:00,213.24,213.62,213.08,213.22,23398.0,208.039,208.4098,207.8829,208.0195,23398.0
2024-11-05 10:40:00,213.25,213.33,212.94,213.2,11877.0,208.0488,208.1268,207.7463,208.0,11877.0
2024-11-05 10:50:00,213.2,213.41,213.03,213.05,7121.0,208.0,208.2049,207.8342,207.8537,7121.0
2024-11-05 11:00:00,212.97,213.14,212.69,212.95,11023.0,207.7756,207.9415,207.5024,207.7561,11023.0
2024-11-05 11:10:00,213.02,213.06,212.51,212.67,16106.0,207.8244,207.8634,207.3268,207.4829,16106.0
2024-11-05 11:20:00,212.67,213.12,212.62,213.12,9730.0,207.4829,207.922,207.4342,207.922,9730.0
2024-11-05 11:30:00,213.04,213.04,212.41,212.41,7819.0,207.8439,207.8439,207.2293,207.2293,7819.0
2024-11-05 11:40:00,212.48,212.7,212.31,212.68,10590.0,207.2976,207.5122,207.1317,207.4927,10590.0
2024-11-05 11:50:00,212.56,212.65,212.16,212.16,6476.0,207.3756,207.4634,206.9854,206.9854,6476.0
2024-11-05 12:00:00,212.12,212.26,211.85,212.08,8716.0,206.9463,207.0829,206.6829,206.9073,8716.0
2024-11-05 12:10:00,212.07,212.21,211.87,211.97,6637.0,206.8976,207.0342,206.7024,206.8,6637.0
2024-11-05 12:20:00,212.01,212.01,211.66,211.67,9218.0,206.839,206.839,206.4976,206.5073,9218.0
2024-11-05 12:30:00,211.71,211.81,211.53,211.72,6427.0,206.5463,206.6439,206.3707,206.5561,6427.0
2024-11-05 12:40:00,211.67,211.75,211.58,211.61,5319.0,206.5073,206.5854,206.4195,206.4488,5319.0
2024-11-05 12:50:00,211.65,212.0,211.56,211.75,8735.0,206.4878,206.8293,206.4,206.5854,8735.0
2024-11-05 13:00:00,211.82,212.2,211.77,211.89,10002.0,206.6537,207.0244,206.6049,206.722,10002.0
2024-11-05 13:10:00,211.96,212.19,211.86,211.87,7128.0,206.7903,207.0146,206.6927,206.7024,7128.0
2024-11-05 13:20:00,211.92,212.24,211.92,212.24,7714.0,206.7512,207.0634,206.7512,207.0634,7714.0
2024-11-05 13:30:00,212.21,212.26,211.55,211.64,10485.0,207.0342,207.0829,206.3903,206.4781,10485.0
2024-11-05 13:40:00,211.71,211.99,211.68,211.75,8297.0,206.5463,206.8195,206.5171,206.5854,8297.0
2024-11-05 13:50:00,211.89,212.12,211.79,211.84,7430.0,206.722,206.9463,206.6244,206.6732,7430.0
2024-11-05 14:00:00,211.94,212.4,211.93,212.35,5551.0,206.7707,207.2195,206.761,207.1707,5551.0
2024-11-05 14:10:00,212.24,212.24,211.83,212.18,10224.0,207.0634,207.0634,206.6634,207.0049,10224.0
2024-11-05 14:20:00,212.19,212.57,212.15,212.43,13281.0,207.0146,207.3854,206.9756,207.2488,13281.0
2024-11-05 14:30:00,212.53,212.83,212.44,212.59,13890.0,207.3463,207.639,207.2585,207.4049,13890.0
2024-11-05 14:40:00,212.59,212.86,212.42,212.63,22347.0,207.4049,207.6683,207.239,207.4439,22347.0
2024-11-05 14:50:00,212.68,213.0,212.46,213.0,17359.0,207.4927,207.8049,207.2781,207.8049,17359.0
2024-11-05 15:00:00,213.05,213.06,212.73,212.86,11203.0,207.8537,207.8634,207.5415,207.6683,11203.0
2024-11-05 15:10:00,212.89,212.92,212.45,212.5,76564.0,207.6976,207.7268,207.2683,207.3171,76564.0
2024-11-05 15:20:00,212.55,212.69,212.47,212.64,12606.0,207.3659,207.5024,207.2878,207.4537,12606.0
2024-11-05 15:30:00,212.58,213.2,212.58,213.19,19819.0,207.3951,208.0,207.3951,207.9903,19819.0
2024-11-05 15:40:00,213.18,213.44,213.11,213.34,26341.0,207.9805,208.2342,207.9122,208.1366,26341.0
2024-11-05 15:50:00,213.29,213.94,213.12,213.85,116351.0,208.0878,208.722,207.922,208.6342,116351.0
2024-11-06 09:30:00,200.8,202.52,194.42,200.77,611343.0,195.9024,197.5805,189.6781,195.8732,611343.0
2024-11-06 09:40:00,200.8,202.33,200.1,202.16,248851.0,195.9024,197.3951,195.2195,197.2293,248851.0
2024-11-06 09:50:00,202.15,202.15,198.63,199.96,155158.0,197.2195,197.2195,193.7854,195.0829,155158.0
2024-11-06 10:00:00,200.0,201.75,199.3,201.75,155757.0,195.122,196.8293,194.439,196.8293,155757.0
2024-11-06 10:10:00,201.4,203.15,201.0,201.96,229847.0,196.4878,198.1951,196.0976,197.0342,229847.0
2024-11-06 10:20:00,201.96,203.0,201.05,201.84,275332.0,197.0342,198.0488,196.1463,196.9171,275332.0
2024-11-06 10:30:00,201.84,201.84,198.82,199.23,276537.0,196.9171,196.9171,193.9707,194.3707,276537.0
2024-11-06 10:40:00,199.21,199.44,196.4,197.36,155985.0,194.3512,194.5756,191.6098,192.5463,155985.0
2024-11-06 10:50:00,197.23,198.28,197.02,197.78,115845.0,192.4195,193.4439,192.2146,192.9561,115845.0
2024-11-06 11:00:00,197.78,197.98,196.78,197.28,128422.0,192.9561,193.1512,191.9805,192.4683,128422.0
2024-11-06 11:10:00,197.22,197.82,197.06,197.58,67447.0,192.4098,192.9951,192.2537,192.761,67447.0
2024-11-06 11:20:00,197.58,197.63,196.78,197.02,86515.0,192.761,192.8098,191.9805,192.2146,86515.0
2024-11-06 11:30:00,197.0,198.59,196.96,197.82,187090.0,192.1951,193.7463,192.1561,192.9951,187090.0
2024-11-06 11:40:00,197.89,198.63,197.42,198.44,65278.0,193.0634,193.7854,192.6049,193.6,65278.0
2024-11-06 11:50:00,198.44,199.54,198.08,199.37,61586.0,193.6,194.6732,193.2488,194.5073,61586.0
2024-11-06 12:00:00,199.38,199.45,198.77,198.95,49215.0,194.5171,194.5854,193.922,194.0976,49215.0
2024-11-06 12:10:00,198.88,199.95,198.66,198.86,62069.0,194.0293,195.0732,193.8146,194.0098,62069.0
2024-11-06 12:20:00,198.77,199.14,198.51,198.85,176251.0,193.922,194.2829,193.6683,194.0,176251.0
2024-11-06 12:30:00,198.82,199.06,198.24,198.74,107131.0,193.9707,194.2049,193.4049,193.8927,107131.0
2024-11-06 12:40:00,198.87,199.5,198.01,198.05,90848.0,194.0195,194.6342,193.1805,193.2195,90848.0
2024-11-06 12:50:00,198.05,199.05,197.86,198.55,67369.0,193.2195,194.1951,193.0342,193.7073,67369.0
2024-11-06 13:00:00,198.53,199.17,198.13,198.34,74342.0,193.6878,194.3122,193.2976,193.5024,74342.0
2024-11-06 13:10:00,198.28,199.03,198.16,198.91,44525.0,193.4439,194.1756,193.3268,194.0585,44525.0
2024-11-06 13:20:00,198.92,199.19,198.38,198.65,149294.0,194.0683,194.3317,193.5415,193.8049,149294.0
2024-11-06 13:30:00,198.66,198.77,197.73,197.77,233439.0,193.8146,193.922,192.9073,192.9463,233439.0
2024-11-06 13:40:00,197.87,198.41,197.55,198.1,96819.0,193.0439,193.5707,192.7317,193.2683,96819.0
2024-11-06 13:50:00,198.21,198.55,198.02,198.29,86085.0,193.3756,193.7073,193.1903,193.4537,86085.0
2024-11-06 14:00:00,198.35,198.45,197.88,198.0,77897.0,193.5122,193.6098,193.0537,193.1707,77897.0
2024-11-06 14:10:00,198.0,198.29,197.59,197.63,84606.0,193.1707,193.4537,192.7707,192.8098,84606.0
2024-11-06 14:20:00,197.78,198.65,197.73,198.11,130624.0,192.9561,193.8049,192.9073,193.2781,130624.0
2024-11-06 14:30:00,198.12,198.64,198.08,198.48,92195.0,193.2878,193.7951,193.2488,193.639,92195.0
2024-11-06 14:40:00,198.47,198.58,198.0,198.03,54383.0,193.6293,193.7366,193.1707,193.2,54383.0
2024-11-06 14:50:00,197.97,198.12,197.63,197.99,48867.0,193.1415,193.2878,192.8098,193.161,48867.0
2024-11-06 15:00:00,198.07,198.47,197.72,198.38,87963.0,193.239,193.6293,192.8976,193.5415,87963.0
2024-11-06 15:10:00,198.39,198.59,198.2,198.34,65139.0,193.5512,193.7463,193.3659,193.5024,65139.0
2024-11-06 15:20:00,198.43,198.59,198.05,198.37,130988.0,193.5903,193.7463,193.2195,193.5317,130988.0
2024-11-06 15:30:00,198.3,198.66,197.8,198.34,161188.0,193.4634,193.8146,192.9756,193.5024,161188.0
2024-11-06 15:40:00,198.34,198.78,198.13,198.24,204099.0,193.5024,193.9317,193.2976,193.4049,204099.0
2024-11-06 15:50:00,198.24,198.24,197.1,197.47,584709.0,193.4049,193.4049,192.2927,192.6537,584709.0
2024-11-07 09:30:00,199.46,200.92,198.11,199.29,323684.0,194.5951,196.0195,193.2781,194.4293,323684.0
2024-11-07 09:40:00,199.31,200.47,199.29,200.12,132972.0,194.4488,195.5805,194.4293,195.239,132972.0
2024-11-07 09:50:00,200.12,200.73,199.87,199.99,64230.0,195.239,195.8342,194.9951,195.1122,64230.0
2024-11-07 10:00:00,200.03,200.26,199.47,200.11,44805.0,195.1512,195.3756,194.6049,195.2293,44805.0
2024-11-07 10:10:00,200.26,200.38,199.5,200.29,92472.0,195.3756,195.4927,194.6342,195.4049,92472.0
2024-11-07 10:20:00,200.2,200.6,199.85,200.53,41333.0,195.3171,195.7073,194.9756,195.639,41333.0
2024-11-07 10:30:00,200.53,200.62,199.87,199.99,71487.0,195.639,195.7268,194.9951,195.1122,71487.0
2024-11-07 10:40:00,200.03,200.5,199.92,200.07,63935.0,195.1512,195.6098,195.0439,195.1903,63935.0
2024-11-07 10:50:00,199.97,200.66,199.97,200.4,41852.0,195.0927,195.7659,195.0927,195.5122,41852.0
2024-11-07 11:00:00,200.22,200.32,199.87,200.2,59892.0,195.3366,195.4342,194.9951,195.3171,59892.0
2024-11-07 11:10:00,200.12,200.41,199.97,200.37,28688.0,195.239,195.522,195.0927,195.4829,28688.0
2024-11-07 11:20:00,200.33,200.38,199.56,199.72,35115.0,195.4439,195.4927,194.6927,194.8488,35115.0
2024-11-07 11:30:00,199.72,199.82,199.31,199.48,115922.0,194.8488,194.9463,194.4488,194.6146,115922.0
2024-11-07 11:40:00,199.57,199.69,199.36,199.45,108044.0,194.7024,194.8195,194.4976,194.5854,108044.0
2024-11-07 11:50:00,199.44,199.64,199.26,199.29,61757.0,194.5756,194.7707,194.4,194.4293,61757.0
2024-11-07 12:00:00,199.32,199.68,199.28,199.56,42690.0,194.4585,194.8098,194.4195,194.6927,42690.0
2024-11-07 12:10:00,199.59,199.62,199.32,199.44,35157.0,194.722,194.7512,194.4585,194.5756,35157.0
2024-11-07 12:20:00,199.46,199.59,199.35,199.57,26424.0,194.5951,194.722,194.4878,194.7024,26424.0
2024-11-07 12:30:00,199.53,199.53,199.21,199.27,27362.0,194.6634,194.6634,194.3512,194.4098,27362.0
2024-11-07 12:40:00,199.21,199.27,198.52,198.6,27227.0,194.3512,194.4098,193.6781,193.7561,27227.0
2024-11-07 12:50:00,198.6,198.69,198.07,198.52,68754.0,193.7561,193.8439,193.239,193.6781,68754.0
2024-11-07 13:00:00,198.49,198.55,198.12,198.31,23116.0,193.6488,193.7073,193.2878,193.4732,23116.0
2024-11-07 13:10:00,198.31,198.56,198.21,198.34,31060.0,193.4732,193.7171,193.3756,193.5024,31060.0
2024-11-07 13:20:00,198.34,198.39,197.55,197.7,41643.0,193.5024,193.5512,192.7317,192.8781,41643.0
2024-11-07 13:30:00,197.72,198.32,197.38,198.32,39198.0,192.8976,193.4829,192.5659,193.4829,39198.0
2024-11-07 13:40:00,198.29,198.39,197.87,197.97,36681.0,193.4537,193.5512,193.0439,193.1415,36681.0
2024-11-07 13:50:00,197.97,198.53,197.9,197.95,39494.0,193.1415,193.6878,193.0732,193.122,39494.0
2024-11-07 14:00:00,197.9,198.41,197.3,197.4,61853.0,193.0732,193.5707,192.4878,192.5854,61853.0
2024-11-07 14:10:00,197.64,197.65,197.14,197.31,38740.0,192.8195,192.8293,192.3317,192.4976,38740.0
2024-11-07 14:20:00,197.35,197.47,196.89,197.02,38210.0,192.5366,192.6537,192.0878,192.2146,38210.0
2024-11-07 14:30:00,197.02,197.39,196.78,197.03,54158.0,192.2146,192.5756,191.9805,192.2244,54158.0
2024-11-07 14:40:00,197.04,197.04,196.39,196.45,98830.0,192.2342,192.2342,191.6,191.6585,98830.0
2024-11-07 14:50:00,196.47,196.72,196.04,196.72,97867.0,191.6781,191.922,191.2585,191.922,97867.0
2024-11-07 15:00:00,196.74,197.59,196.34,197.09,64721.0,191.9415,192.7707,191.5512,192.2829,64721.0
2024-11-07 15:10:00,197.08,197.94,197.08,197.58,95267.0,192.2732,193.1122,192.2732,192.761,95267.0
2024-11-07 15:20:00,197.66,198.34,197.0,197.98,96331.0,192.839,193.5024,192.1951,193.1512,96331.0
2024-11-07 15:30:00,197.98,198.35,197.92,198.01,99657.0,193.1512,193.5122,193.0927,193.1805,99657.0
2024-11-07 15:40:00,198.01,198.25,197.78,197.86,87856.0,193.1805,193.4146,192.9561,193.0342,87856.0
2024-11-07 15:50:00,197.86,198.05,197.28,197.87,362151.0,193.0342,193.2195,192.4683,193.0439,362151.0
2024-11-08 09:30:00,199.2,200.91,198.16,200.64,95562.0,194.3415,196.0098,193.3268,195.7463,95562.0
2024-11-08 09:40:00,200.65,200.8,199.6,200.47,89017.0,195.7561,195.9024,194.7317,195.5805,89017.0
2024-11-08 09:50:00,200.47,200.67,199.78,200.53,36831.0,195.5805,195.7756,194.9073,195.639,36831.0
2024-11-08 10:00:00,200.53,200.96,199.67,200.59,51527.0,195.639,196.0585,194.8,195.6976,51527.0
2024-11-08 10:10:00,200.6,200.77,200.02,200.02,30090.0,195.7073,195.8732,195.1415,195.1415,30090.0
2024-11-08 10:20:00,200.02,200.1,199.61,200.01,30434.0,195.1415,195.2195,194.7415,195.1317,30434.0
2024-11-08 10:30:00,200.06,201.19,199.71,200.6,56880.0,195.1805,196.2829,194.839,195.7073,56880.0
2024-11-08 10:40:00,200.58,200.85,200.21,200.25,26663.0,195.6878,195.9512,195.3268,195.3659,26663.0
2024-11-08 10:50:00,200.25,200.64,200.17,200.56,54242.0,195.3659,195.7463,195.2878,195.6683,54242.0
2024-11-08 11:00:00,200.47,200.71,200.29,200.43,34203.0,195.5805,195.8146,195.4049,195.5415,34203.0
2024-11-08 11:10:00,200.43,200.69,200.16,200.61,35667.0,195.5415,195.7951,195.2781,195.7171,35667.0
2024-11-08 11:20:00,200.62,200.74,200.33,200.56,33117.0,195.7268,195.8439,195.4439,195.6683,33117.0
2024-11-08 11:30:00,200.52,201.71,200.0,201.54,1083328.0,195.6293,196.7903,195.122,196.6244,1083328.0
2024-11-08 11:40:00,201.54,203.22,201.44,202.5,50691.0,196.6244,198.2634,196.5268,197.561,50691.0
2024-11-08 11:50:00,202.5,202.55,201.81,202.0,62486.0,197.561,197.6098,196.8878,197.0732,62486.0
2024-11-08 12:00:00,202.0,202.03,201.42,201.43,21599.0,197.0732,197.1024,196.5073,196.5171,21599.0
2024-11-08 12:10:00,201.4,201.58,200.97,201.22,18872.0,196.4878,196.6634,196.0683,196.3122,18872.0
2024-11-08 12:20:00,201.14,201.36,201.05,201.28,17933.0,196.2342,196.4488,196.1463,196.3707,17933.0
2024-11-08 12:30:00,201.37,201.77,200.99,201.65,14886.0,196.4585,196.8488,196.0878,196.7317,14886.0
2024-11-08 12:40:00,201.64,201.74,201.5,201.58,12270.0,196.722,196.8195,196.5854,196.6634,12270.0
2024-11-08 12:50:00,201.6,201.99,201.59,201.92,23657.0,196.6829,197.0634,196.6732,196.9951,23657.0
2024-11-08 13:00:00,201.92,201.92,201.42,201.86,18852.0,196.9951,196.9951,196.5073,196.9366,18852.0
2024-11-08 13:10:00,201.93,202.08,201.77,201.97,17123.0,197.0049,197.1512,196.8488,197.0439,17123.0
2024-11-08 13:20:00,202.02,202.09,201.82,201.83,11955.0,197.0927,197.161,196.8976,196.9073,11955.0
2024-11-08 13:30:00,201.89,202.04,201.77,201.84,15942.0,196.9659,197.1122,196.8488,196.9171,15942.0
2024-11-08 13:40:00,201.8,202.01,201.7,201.92,13267.0,196.8781,197.0829,196.7805,196.9951,13267.0
2024-11-08 13:50:00,201.85,202.2,201.84,202.01,21170.0,196.9268,197.2683,196.9171,197.0829,21170.0
2024-11-08 14:00:00,202.06,202.12,201.89,202.0,11250.0,197.1317,197.1903,196.9659,197.0732,11250.0
2024-11-08 14:10:00,201.96,202.17,201.9,202.04,16540.0,197.0342,197.239,196.9756,197.1122,16540.0
2024-11-08 14:20:00,202.02,202.32,201.79,202.3,18384.0,197.0927,197.3854,196.8683,197.3659,18384.0
2024-11-08 14:30:00,202.32,202.68,202.32,202.65,13398.0,197.3854,197.7366,197.3854,197.7073,13398.0
2024-11-08 14:40:00,202.49,202.77,202.49,202.67,25104.0,197.5512,197.8244,197.5512,197.7268,25104.0
2024-11-08 14:50:00,202.62,202.93,202.49,202.73,26504.0,197.6781,197.9805,197.5512,197.7854,26504.0
2024-11-08 15:00:00,202.71,202.85,202.57,202.76,27403.0,197.7659,197.9024,197.6293,197.8146,27403.0
2024-11-08 15:10:00,202.72,202.77,202.41,202.62,43500.0,197.7756,197.8244,197.4732,197.6781,43500.0
2024-11-08 15:20:00,202.67,202.71,202.23,202.57,53722.0,197.7268,197.7659,197.2976,197.6293,53722.0
2024-11-08 15:30:00,202.54,202.58,202.1,202.39,41052.0,197.6,197.639,197.1707,197.4537,41052.0
2024-11-08 15:40:00,202.39,202.54,202.12,202.34,75193.0,197.4537,197.6,197.1903,197.4049,75193.0
2024-11-08 15:50:00,202.39,202.72,201.77,201.87,251374.0,197.4537,197.7756,196.8488,196.9463,251374.0
2024-11-11 09:30:00,199.71,202.0,199.71,201.58,39652.0,194.839,197.0732,194.839,196.6634,39652.0
2024-11-11 09:40:00,201.59,201.79,201.03,201.33,64400.0,196.6732,196.8683,196.1268,196.4195,64400.0
2024-11-11 09:50:00,201.35,202.16,201.2,201.3,107915.0,196.439,197.2293,196.2927,196.3903,107915.0
2024-11-11 10:00:00,201.27,201.47,199.29,199.29,54937.0,196.361,196.5561,194.4293,194.4293,54937.0
2024-11-11 10:10:00,199.55,199.9,198.29,198.56,100596.0,194.6829,195.0244,193.4537,193.7171,100596.0
2024-11-11 10:20:00,198.56,199.33,198.4,199.15,64916.0,193.7171,194.4683,193.561,194.2927,64916.0
2024-11-11 10:30:00,199.23,199.39,198.0,198.06,90085.0,194.3707,194.5268,193.1707,193.2293,90085.0
2024-11-11 10:40:00,198.15,198.3,197.54,198.18,38080.0,193.3171,193.4634,192.722,193.3463,38080.0
2024-11-11 10:50:00,198.03,198.47,198.02,198.39,15227.0,193.2,193.6293,193.1903,193.5512,15227.0
2024-11-11 11:00:00,198.4,199.14,198.22,198.97,35518.0,193.561,194.2829,193.3854,194.1171,35518.0
2024-11-11 11:10:00,198.99,199.72,198.82,199.64,22606.0,194.1366,194.8488,193.9707,194.7707,22606.0
2024-11-11 11:20:00,199.69,199.78,199.5,199.56,34678.0,194.8195,194.9073,194.6342,194.6927,34678.0
2024-11-11 11:30:00,199.56,199.65,199.23,199.3,14491.0,194.6927,194.7805,194.3707,194.439,14491.0
2024-11-11 11:40:00,199.23,199.23,198.77,198.79,13369.0,194.3707,194.3707,193.922,193.9415,13369.0
2024-11-11 11:50:00,198.84,199.19,198.66,199.18,9212.0,193.9903,194.3317,193.8146,194.322,9212.0
2024-11-11 12:00:00,199.06,199.26,198.92,199.01,12816.0,194.2049,194.4,194.0683,194.1561,12816.0
2024-11-11 12:10:00,198.97,199.03,198.71,198.71,5205.0,194.1171,194.1756,193.8634,193.8634,5205.0
2024-11-11 12:20:00,198.88,198.89,198.35,198.38,11488.0,194.0293,194.039,193.5122,193.5415,11488.0
2024-11-11 12:30:00,198.48,198.53,198.19,198.4,11161.0,193.639,193.6878,193.3561,193.561,11161.0
2024-11-11 12:40:00,198.34,198.34,197.91,197.91,12580.0,193.5024,193.5024,193.0829,193.0829,12580.0
2024-11-11 12:50:00,197.92,198.01,197.87,197.9,5185.0,193.0927,193.1805,193.0439,193.0732,5185.0
2024-11-11 13:00:00,197.96,198.37,197.74,198.22,31475.0,193.1317,193.5317,192.9171,193.3854,31475.0
2024-11-11 13:10:00,198.09,198.63,198.09,198.54,9219.0,193.2585,193.7854,193.2585,193.6976,9219.0
2024-11-11 13:20:00,198.45,198.54,198.21,198.34,8543.0,193.6098,193.6976,193.3756,193.5024,8543.0
2024-11-11 13:30:00,198.26,198.34,197.71,197.87,11985.0,193.4244,193.5024,192.8878,193.0439,11985.0
2024-11-11 13:40:00,197.87,197.97,197.48,197.49,24981.0,193.0439,193.1415,192.6634,192.6732,24981.0
2024-11-11 13:50:00,197.49,197.55,197.32,197.38,17136.0,192.6732,192.7317,192.5073,192.5659,17136.0
2024-11-11 14:00:00,197.39,197.77,197.35,197.58,27432.0,192.5756,192.9463,192.5366,192.761,27432.0
2024-11-11 14:10:00,197.58,197.68,196.91,196.98,26326.0,192.761,192.8585,192.1073,192.1756,26326.0
2024-11-11 14:20:00,196.93,197.1,196.77,196.88,41559.0,192.1268,192.2927,191.9707,192.0781,41559.0
2024-11-11 14:30:00,196.85,196.91,196.65,196.87,27973.0,192.0488,192.1073,191.8537,192.0683,27973.0
2024-11-11 14:40:00,196.83,196.94,196.65,196.88,25032.0,192.0293,192.1366,191.8537,192.0781,25032.0
2024-11-11 14:50:00,196.88,197.1,196.77,196.92,33885.0,192.0781,192.2927,191.9707,192.1171,33885.0
2024-11-11 15:00:00,196.9,196.99,196.54,196.54,38145.0,192.0976,192.1854,191.7463,191.7463,38145.0
2024-11-11 15:10:00,196.54,196.65,196.26,196.27,59005.0,191.7463,191.8537,191.4732,191.4829,59005.0
2024-11-11 15:20:00,196.25,196.62,196.19,196.43,61291.0,191.4634,191.8244,191.4049,191.639,61291.0
2024-11-11 15:30:00,196.48,196.68,196.13,196.41,74262.0,191.6878,191.8829,191.3463,191.6195,74262.0
2024-11-11 15:40:00,196.41,196.45,196.06,196.3,66535.0,191.6195,191.6585,191.2781,191.5122,66535.0
2024-11-11 15:50:00,196.26,196.28,195.85,196.18,282458.0,191.4732,191.4927,191.0732,191.3951,282458.0
2024-11-12 09:30:00,195.11,195.99,193.8,194.62,89760.0,190.3512,191.2098,189.0732,189.8732,89760.0
2024-11-12 09:40:00,194.41,194.61,193.46,193.6,46196.0,189.6683,189.8634,188.7415,188.8781,46196.0
2024-11-12 09:50:00,193.55,193.75,192.86,193.64,71254.0,188.8293,189.0244,188.1561,188.9171,71254.0
2024-11-12 10:00:00,193.66,193.69,192.06,192.34,61439.0,188.9366,188.9659,187.3756,187.6488,61439.0
2024-11-12 10:10:00,192.34,192.78,192.32,192.77,40789.0,187.6488,188.0781,187.6293,188.0683,40789.0
2024-11-12 10:20:00,192.72,192.79,191.78,191.92,40829.0,188.0195,188.0878,187.1024,187.239,40829.0
2024-11-12 10:30:00,191.87,192.7,191.74,192.62,50337.0,187.1903,188.0,187.0634,187.922,50337.0
2024-11-12 10:40:00,192.56,192.7,191.85,192.22,75595.0,187.8634,188.0,187.1707,187.5317,75595.0
2024-11-12 10:50:00,192.3,192.7,192.01,192.66,75408.0,187.6098,188.0,187.3268,187.961,75408.0
2024-11-12 11:00:00,192.75,192.99,192.44,192.89,47143.0,188.0488,188.2829,187.7463,188.1854,47143.0
2024-11-12 11:10:00,192.91,193.11,192.48,192.63,67120.0,188.2049,188.4,187.7854,187.9317,67120.0
2024-11-12 11:20:00,192.66,193.36,192.54,193.36,32209.0,187.961,188.6439,187.8439,188.6439,32209.0
2024-11-12 11:30:00,193.29,193.29,192.74,192.9,18729.0,188.5756,188.5756,188.039,188.1951,18729.0
2024-11-12 11:40:00,192.94,193.13,192.49,192.5,31733.0,188.2342,188.4195,187.7951,187.8049,31733.0
2024-11-12 11:50:00,192.6,192.74,192.4,192.74,21161.0,187.9024,188.039,187.7073,188.039,21161.0
2024-11-12 12:00:00,192.75,193.32,192.72,193.25,21154.0,188.0488,188.6049,188.0195,188.5366,21154.0
2024-11-12 12:10:00,193.25,193.29,192.86,192.96,25090.0,188.5366,188.5756,188.1561,188.2537,25090.0
2024-11-12 12:20:00,192.95,193.14,192.8,193.05,19162.0,188.2439,188.4293,188.0976,188.3415,19162.0
2024-11-12 12:30:00,193.06,193.2,192.88,193.15,17490.0,188.3512,188.4878,188.1756,188.439,17490.0
2024-11-12 12:40:00,193.13,193.17,192.76,192.9,14665.0,188.4195,188.4585,188.0585,188.1951,14665.0
2024-11-12 12:50:00,192.84,192.86,192.51,192.64,21076.0,188.1366,188.1561,187.8146,187.9415,21076.0
2024-11-12 13:00:00,192.55,192.75,192.43,192.48,16800.0,187.8537,188.0488,187.7366,187.7854,16800.0
2024-11-12 13:10:00,192.44,192.61,192.31,192.32,18255.0,187.7463,187.9122,187.6195,187.6293,18255.0
2024-11-12 13:20:00,192.38,192.74,192.26,192.67,19054.0,187.6878,188.039,187.5707,187.9707,19054.0
2024-11-12 13:30:00,192.67,192.72,192.44,192.58,26063.0,187.9707,188.0195,187.7463,187.8829,26063.0
2024-11-12 13:40:00,192.54,192.87,192.45,192.8,26036.0,187.8439,188.1659,187.7561,188.0976,26036.0
2024-11-12 13:50:00,192.72,192.84,192.51,192.64,17337.0,188.0195,188.1366,187.8146,187.9415,17337.0
2024-11-12 14:00:00,192.64,192.74,192.42,192.44,37122.0,187.9415,188.039,187.7268,187.7463,37122.0
2024-11-12 14:10:00,192.52,192.94,192.43,192.65,36642.0,187.8244,188.2342,187.7366,187.9512,36642.0
2024-11-12 14:20:00,192.68,193.02,192.59,192.99,28062.0,187.9805,188.3122,187.8927,188.2829,28062.0
2024-11-12 14:30:00,193.01,193.07,192.79,192.9,29766.0,188.3024,188.361,188.0878,188.1951,29766.0
2024-11-12 14:40:00,192.88,193.07,192.88,193.01,26030.0,188.1756,188.361,188.1756,188.3024,26030.0
2024-11-12 14:50:00,193.01,193.09,192.72,192.87,23385.0,188.3024,188.3805,188.0195,188.1659,23385.0
2024-11-12 15:00:00,192.93,193.06,192.72,193.0,28094.0,188.2244,188.3512,188.0195,188.2927,28094.0
2024-11-12 15:10:00,192.97,193.5,192.69,193.5,52678.0,188.2634,188.7805,187.9903,188.7805,52678.0
2024-11-12 15:20:00,193.5,193.85,193.37,193.81,37307.0,188.7805,189.122,188.6537,189.0829,37307.0
2024-11-12 15:30:00,193.81,194.08,193.67,194.0,43596.0,189.0829,189.3463,188.9463,189.2683,43596.0
2024-11-12 15:40:00,194.01,194.05,193.74,194.0,53137.0,189.2781,189.3171,189.0146,189.2683,53137.0
2024-11-12 15:50:00,193.97,194.01,193.37,193.72,295318.0,189.239,189.2781,188.6537,188.9951,295318.0
2024-11-13 09:30:00,196.2,197.48,195.54,197.44,81447.0,191.4146,192.6634,190.7707,192.6244,81447.0
2024-11-13 09:40:00,197.48,197.64,196.62,197.4,47056.0,192.6634,192.8195,191.8244,192.5854,47056.0
2024-11-13 09:50:00,197.31,197.49,196.63,197.47,32561.0,192.4976,192.6732,191.8342,192.6537,32561.0
2024-11-13 10:00:00,197.33,197.63,196.89,197.17,40714.0,192.5171,192.8098,192.0878,192.361,40714.0
2024-11-13 10:10:00,197.29,197.79,196.58,196.7,48099.0,192.4781,192.9659,191.7854,191.9024,48099.0
2024-11-13 10:20:00,196.69,196.84,196.31,196.31,44371.0,191.8927,192.039,191.522,191.522,44371.0
2024-11-13 10:30:00,196.16,196.3,195.86,196.02,25506.0,191.3756,191.5122,191.0829,191.239,25506.0
2024-11-13 10:40:00,196.1,197.07,196.04,197.04,27769.0,191.3171,192.2634,191.2585,192.2342,27769.0
2024-11-13 10:50:00,197.1,197.15,196.24,196.4,15798.0,192.2927,192.3415,191.4537,191.6098,15798.0
2024-11-13 11:00:00,196.4,196.59,196.16,196.23,11263.0,191.6098,191.7951,191.3756,191.4439,11263.0
2024-11-13 11:10:00,196.25,196.37,196.14,196.16,8922.0,191.4634,191.5805,191.3561,191.3756,8922.0
2024-11-13 11:20:00,196.14,196.25,195.97,196.09,35869.0,191.3561,191.4634,191.1903,191.3073,35869.0
2024-11-13 11:30:00,196.09,196.48,195.97,196.3,31346.0,191.3073,191.6878,191.1903,191.5122,31346.0
2024-11-13 11:40:00,196.3,196.67,196.29,196.63,21120.0,191.5122,191.8732,191.5024,191.8342,21120.0
2024-11-13 11:50:00,196.57,196.62,195.96,195.96,12502.0,191.7756,191.8244,191.1805,191.1805,12502.0
2024-11-13 12:00:00,195.96,196.14,195.73,195.73,21075.0,191.1805,191.3561,190.9561,190.9561,21075.0
2024-11-13 12:10:00,195.77,195.85,195.47,195.55,11157.0,190.9951,191.0732,190.7024,190.7805,11157.0
2024-11-13 12:20:00,195.55,195.67,195.34,195.62,20567.0,190.7805,190.8976,190.5756,190.8488,20567.0
2024-11-13 12:30:00,195.61,196.09,195.6,196.09,21939.0,190.839,191.3073,190.8293,191.3073,21939.0
2024-11-13 12:40:00,196.04,196.15,195.9,196.03,17923.0,191.2585,191.3659,191.122,191.2488,17923.0
2024-11-13 12:50:00,196.03,196.11,195.9,195.96,22594.0,191.2488,191.3268,191.122,191.1805,22594.0
2024-11-13 13:00:00,195.96,196.25,195.46,195.48,39866.0,191.1805,191.4634,190.6927,190.7122,39866.0
2024-11-13 13:10:00,195.4,195.46,195.16,195.28,10212.0,190.6342,190.6927,190.4,190.5171,10212.0
2024-11-13 13:20:00,195.33,195.36,195.02,195.15,15151.0,190.5659,190.5951,190.2634,190.3903,15151.0
2024-11-13 13:30:00,195.16,195.6,195.07,195.53,29913.0,190.4,190.8293,190.3122,190.761,29913.0
2024-11-13 13:40:00,195.56,195.58,195.36,195.44,12101.0,190.7903,190.8098,190.5951,190.6732,12101.0
2024-11-13 13:50:00,195.44,195.44,195.25,195.31,14137.0,190.6732,190.6732,190.4878,190.5463,14137.0
2024-11-13 14:00:00,195.31,195.69,195.3,195.51,16952.0,190.5463,190.9171,190.5366,190.7415,16952.0
2024-11-13 14:10:00,195.58,195.73,195.54,195.66,7937.0,190.8098,190.9561,190.7707,190.8878,7937.0
2024-11-13 14:20:00,195.66,195.66,195.4,195.52,14701.0,190.8878,190.8878,190.6342,190.7512,14701.0
2024-11-13 14:30:00,195.45,195.63,195.24,195.48,20427.0,190.6829,190.8585,190.4781,190.7122,20427.0
2024-11-13 14:40:00,195.46,195.53,195.32,195.42,11291.0,190.6927,190.761,190.5561,190.6537,11291.0
2024-11-13 14:50:00,195.44,195.51,195.3,195.51,15026.0,190.6732,190.7415,190.5366,190.7415,15026.0
2024-11-13 15:00:00,195.51,196.0,195.5,196.0,17907.0,190.7415,191.2195,190.7317,191.2195,17907.0
2024-11-13 15:10:00,196.02,196.07,195.52,195.65,23706.0,191.239,191.2878,190.7512,190.8781,23706.0
2024-11-13 15:20:00,195.64,195.84,195.64,195.67,26516.0,190.8683,191.0634,190.8683,190.8976,26516.0
2024-11-13 15:30:00,195.65,195.81,195.45,195.66,31606.0,190.8781,191.0342,190.6829,190.8878,31606.0
2024-11-13 15:40:00,195.7,195.86,195.35,195.86,122067.0,190.9268,191.0829,190.5854,191.0829,122067.0
2024-11-13 15:50:00,195.73,195.94,195.06,195.15,152153.0,190.9561,191.161,190.3024,190.3903,152153.0
2024-11-14 09:30:00,194.91,195.16,193.5,194.39,42604.0,190.1561,190.4,188.7805,189.6488,42604.0
2024-11-14 09:40:00,194.42,195.1,193.76,194.97,28957.0,189.6781,190.3415,189.0342,190.2146,28957.0
2024-11-14 09:50:00,195.02,195.34,194.59,194.99,33563.0,190.2634,190.5756,189.8439,190.2342,33563.0
2024-11-14 10:00:00,195.14,195.82,194.75,194.94,23523.0,190.3805,191.0439,190.0,190.1854,23523.0
2024-11-14 10:10:00,195.01,195.64,194.87,195.45,11539.0,190.2537,190.8683,190.1171,190.6829,11539.0
2024-11-14 10:20:00,195.45,196.47,195.44,196.22,17321.0,190.6829,191.6781,190.6732,191.4342,17321.0
2024-11-14 10:30:00,196.22,196.38,195.95,196.02,8662.0,191.4342,191.5903,191.1707,191.239,8662.0
2024-11-14 10:40:00,195.94,196.1,195.7,195.73,13679.0,191.161,191.3171,190.9268,190.9561,13679.0
2024-11-14 10:50:00,195.73,195.73,195.28,195.28,15397.0,190.9561,190.9561,190.5171,190.5171,15397.0
2024-11-14 11:00:00,195.28,195.45,195.1,195.2,23756.0,190.5171,190.6829,190.3415,190.439,23756.0
2024-11-14 11:10:00,195.19,195.54,195.16,195.53,18927.0,190.4293,190.7707,190.4,190.761,18927.0
2024-11-14 11:20:00,195.42,195.94,195.42,195.46,17111.0,190.6537,191.161,190.6537,190.6927,17111.0
2024-11-14 11:30:00,195.46,195.82,195.35,195.4,11590.0,190.6927,191.0439,190.5854,190.6342,11590.0
2024-11-14 11:40:00,195.4,195.63,195.29,195.62,13950.0,190.6342,190.8585,190.5268,190.8488,13950.0
2024-11-14 11:50:00,195.62,195.62,195.06,195.24,36709.0,190.8488,190.8488,190.3024,190.4781,36709.0
2024-11-14 12:00:00,195.24,195.61,195.22,195.58,26232.0,190.4781,190.839,190.4585,190.8098,26232.0
2024-11-14 12:10:00,195.61,195.72,195.53,195.64,18690.0,190.839,190.9463,190.761,190.8683,18690.0
2024-11-14 12:20:00,195.67,196.01,195.63,195.86,14009.0,190.8976,191.2293,190.8585,191.0829,14009.0
2024-11-14 12:30:00,195.86,196.22,195.86,196.2,10830.0,191.0829,191.4342,191.0829,191.4146,10830.0
2024-11-14 12:40:00,196.2,196.42,195.95,196.28,10216.0,191.4146,191.6293,191.1707,191.4927,10216.0
2024-11-14 12:50:00,196.38,196.49,196.16,196.22,5595.0,191.5903,191.6976,191.3756,191.4342,5595.0
2024-11-14 13:00:00,196.28,196.56,196.22,196.27,11402.0,191.4927,191.7659,191.4342,191.4829,11402.0
2024-11-14 13:10:00,196.21,196.27,195.93,196.0,7683.0,191.4244,191.4829,191.1512,191.2195,7683.0
2024-11-14 13:20:00,196.0,196.21,195.86,196.1,15198.0,191.2195,191.4244,191.0829,191.3171,15198.0
2024-11-14 13:30:00,196.1,196.54,196.05,196.49,17249.0,191.3171,191.7463,191.2683,191.6976,17249.0
2024-11-14 13:40:00,196.49,196.53,196.15,196.33,16259.0,191.6976,191.7366,191.3659,191.5415,16259.0
2024-11-14 13:50:00,196.36,196.36,196.13,196.18,18640.0,191.5707,191.5707,191.3463,191.3951,18640.0
2024-11-14 14:00:00,196.24,196.69,196.24,196.49,5920.0,191.4537,191.8927,191.4537,191.6976,5920.0
2024-11-14 14:10:00,196.61,196.7,196.51,196.55,7316.0,191.8146,191.9024,191.7171,191.7561,7316.0
2024-11-14 14:20:00,196.56,196.7,196.48,196.66,5604.0,191.7659,191.9024,191.6878,191.8634,5604.0
2024-11-14 14:30:00,196.58,196.81,196.4,196.81,8512.0,191.7854,192.0098,191.6098,192.0098,8512.0
2024-11-14 14:40:00,196.74,196.74,196.43,196.44,5872.0,191.9415,191.9415,191.639,191.6488,5872.0
2024-11-14 14:50:00,196.36,196.66,196.35,196.46,13050.0,191.5707,191.8634,191.561,191.6683,13050.0
2024-11-14 15:00:00,196.41,196.53,195.61,195.62,34695.0,191.6195,191.7366,190.839,190.8488,34695.0
2024-11-14 15:10:00,195.7,196.33,195.69,196.14,37508.0,190.9268,191.5415,190.9171,191.3561,37508.0
2024-11-14 15:20:00,196.14,196.14,195.71,195.96,74578.0,191.3561,191.3561,190.9366,191.1805,74578.0
2024-11-14 15:30:00,195.93,196.05,194.7,194.85,42564.0,191.1512,191.2683,189.9512,190.0976,42564.0
2024-11-14 15:40:00,194.91,195.15,194.4,194.65,63242.0,190.1561,190.3903,189.6585,189.9024,63242.0
2024-11-14 15:50:00,194.57,194.9,194.35,194.9,112805.0,189.8244,190.1463,189.6098,190.1463,112805.0
2024-11-15 09:30:00,195.0,195.5,194.03,194.86,119220.0,190.2439,190.7317,189.2976,190.1073,119220.0
2024-11-15 09:40:00,194.6,195.63,194.49,194.69,16757.0,189.8537,190.8585,189.7463,189.9415,16757.0
2024-11-15 09:50:00,194.66,194.72,194.16,194.35,15039.0,189.9122,189.9707,189.4244,189.6098,15039.0
2024-11-15 10:00:00,194.28,194.44,193.75,193.84,15230.0,189.5415,189.6976,189.0244,189.1122,15230.0
2024-11-15 10:10:00,193.84,194.71,193.83,194.71,19292.0,189.1122,189.961,189.1024,189.961,19292.0
2024-11-15 10:20:00,194.71,195.18,194.5,195.16,86089.0,189.961,190.4195,189.7561,190.4,86089.0
2024-11-15 10:30:00,195.15,196.3,195.04,195.72,35672.0,190.3903,191.5122,190.2829,190.9463,35672.0
2024-11-15 10:40:00,195.67,196.52,195.65,196.43,19801.0,190.8976,191.7268,190.8781,191.639,19801.0
2024-11-15 10:50:00,196.37,196.73,195.71,195.92,44050.0,191.5805,191.9317,190.9366,191.1415,44050.0
2024-11-15 11:00:00,195.92,196.43,195.84,196.28,18308.0,191.1415,191.639,191.0634,191.4927,18308.0
2024-11-15 11:10:00,196.24,196.66,196.14,196.36,27423.0,191.4537,191.8634,191.3561,191.5707,27423.0
2024-11-15 11:20:00,196.36,196.51,196.14,196.44,9489.0,191.5707,191.7171,191.3561,191.6488,9489.0
2024-11-15 11:30:00,196.37,196.37,196.04,196.23,14279.0,191.5805,191.5805,191.2585,191.4439,14279.0
2024-11-15 11:40:00,196.21,196.52,196.09,196.17,13882.0,191.4244,191.7268,191.3073,191.3854,13882.0
2024-11-15 11:50:00,196.17,196.55,195.91,196.03,22402.0,191.3854,191.7561,191.1317,191.2488,22402.0
2024-11-15 12:00:00,196.05,196.06,195.61,195.82,17342.0,191.2683,191.2781,190.839,191.0439,17342.0
2024-11-15 12:10:00,195.78,196.18,195.61,196.12,15304.0,191.0049,191.3951,190.839,191.3366,15304.0
2024-11-15 12:20:00,196.03,196.03,195.69,195.78,9611.0,191.2488,191.2488,190.9171,191.0049,9611.0
2024-11-15 12:30:00,195.84,195.84,195.47,195.67,15029.0,191.0634,191.0634,190.7024,190.8976,15029.0
2024-11-15 12:40:00,195.65,195.65,195.39,195.41,11478.0,190.8781,190.8781,190.6244,190.6439,11478.0
2024-11-15 12:50:00,195.47,196.12,195.35,195.92,18599.0,190.7024,191.3366,190.5854,191.1415,18599.0
2024-11-15 13:00:00,195.92,195.92,195.08,195.61,72898.0,191.1415,191.1415,190.322,190.839,72898.0
2024-11-15 13:10:00,195.54,195.89,195.5,195.67,19275.0,190.7707,191.1122,190.7317,190.8976,19275.0
2024-11-15 13:20:00,195.67,196.15,195.67,196.0,13765.0,190.8976,191.3659,190.8976,191.2195,13765.0
2024-11-15 13:30:00,196.0,196.19,195.69,196.19,18387.0,191.2195,191.4049,190.9171,191.4049,18387.0
2024-11-15 13:40:00,196.11,196.11,195.86,196.0,8984.0,191.3268,191.3268,191.0829,191.2195,8984.0
2024-11-15 13:50:00,195.98,196.17,195.7,195.84,7583.0,191.2,191.3854,190.9268,191.0634,7583.0
2024-11-15 14:00:00,195.84,195.9,195.46,195.61,12981.0,191.0634,191.122,190.6927,190.839,12981.0
2024-11-15 14:10:00,195.62,195.85,195.61,195.79,8169.0,190.8488,191.0732,190.839,191.0146,8169.0
2024-11-15 14:20:00,195.73,195.77,195.25,195.25,19595.0,190.9561,190.9951,190.4878,190.4878,19595.0
2024-11-15 14:30:00,195.28,195.56,195.11,195.43,47587.0,190.5171,190.7903,190.3512,190.6634,47587.0
2024-11-15 14:40:00,195.45,195.83,195.2,195.51,25245.0,190.6829,191.0537,190.439,190.7415,25245.0
2024-11-15 14:50:00,195.52,195.59,195.24,195.37,32168.0,190.7512,190.8195,190.4781,190.6049,32168.0
2024-11-15 15:00:00,195.37,195.78,195.31,195.5,25906.0,190.6049,191.0049,190.5463,190.7317,25906.0
2024-11-15 15:10:00,195.5,195.77,195.45,195.71,19051.0,190.7317,190.9951,190.6829,190.9366,19051.0
2024-11-15 15:20:00,195.76,195.92,195.4,195.49,18411.0,190.9854,191.1415,190.6342,190.722,18411.0
2024-11-15 15:30:00,195.46,195.77,195.43,195.59,28548.0,190.6927,190.9951,190.6634,190.8195,28548.0
2024-11-15 15:40:00,195.61,196.12,195.55,195.88,38774.0,190.839,191.3366,190.7805,191.1024,38774.0
2024-11-15 15:50:00,195.89,196.68,195.89,196.44,237416.0,191.1122,191.8829,191.1122,191.6488,237416.0
2024-11-18 09:30:00,194.65,196.31,194.12,196.3,62783.0,189.9024,191.522,189.3854,191.5122,62783.0
2024-11-18 09:40:00,196.29,196.83,196.02,196.53,30489.0,191.5024,192.0293,191.239,191.7366,30489.0
2024-11-18 09:50:00,196.35,196.56,195.97,196.25,34092.0,191.561,191.7659,191.1903,191.4634,34092.0
2024-11-18 10:00:00,196.25,196.63,195.59,196.61,29851.0,191.4634,191.8342,190.8195,191.8146,29851.0
2024-11-18 10:10:00,196.56,196.57,196.08,196.21,29744.0,191.7659,191.7756,191.2976,191.4244,29744.0
2024-11-18 10:20:00,196.22,196.52,196.07,196.3,11214.0,191.4342,191.7268,191.2878,191.5122,11214.0
2024-11-18 10:30:00,196.21,196.52,196.01,196.14,23201.0,191.4244,191.7268,191.2293,191.3561,23201.0
2024-11-18 10:40:00,196.15,196.64,195.92,196.56,28784.0,191.3659,191.8439,191.1415,191.7659,28784.0
2024-11-18 10:50:00,196.74,196.74,196.43,196.55,6566.0,191.9415,191.9415,191.639,191.7561,6566.0
2024-11-18 11:00:00,196.62,196.81,196.44,196.7,12349.0,191.8244,192.0098,191.6488,191.9024,12349.0
2024-11-18 11:10:00,196.68,197.55,196.68,197.37,24037.0,191.8829,192.7317,191.8829,192.5561,24037.0
2024-11-18 11:20:00,197.28,197.69,197.05,197.42,20732.0,192.4683,192.8683,192.2439,192.6049,20732.0
2024-11-18 11:30:00,197.41,197.81,197.41,197.68,13806.0,192.5951,192.9854,192.5951,192.8585,13806.0
2024-11-18 11:40:00,197.67,197.67,197.25,197.25,16057.0,192.8488,192.8488,192.439,192.439,16057.0
2024-11-18 11:50:00,197.27,197.44,197.07,197.39,14394.0,192.4585,192.6244,192.2634,192.5756,14394.0
2024-11-18 12:00:00,197.26,197.63,197.18,197.55,41604.0,192.4488,192.8098,192.3707,192.7317,41604.0
2024-11-18 12:10:00,197.74,197.74,197.29,197.48,13303.0,192.9171,192.9171,192.4781,192.6634,13303.0
2024-11-18 12:20:00,197.54,198.41,197.43,198.3,23375.0,192.722,193.5707,192.6146,193.4634,23375.0
2024-11-18 12:30:00,198.2,198.39,197.73,197.86,11706.0,193.3659,193.5512,192.9073,193.0342,11706.0
2024-11-18 12:40:00,197.86,197.94,197.55,197.63,10678.0,193.0342,193.1122,192.7317,192.8098,10678.0
2024-11-18 12:50:00,197.68,197.68,197.43,197.43,8867.0,192.8585,192.8585,192.6146,192.6146,8867.0
2024-11-18 13:00:00,197.44,197.58,197.28,197.49,14497.0,192.6244,192.761,192.4683,192.6732,14497.0
2024-11-18 13:10:00,197.38,197.62,197.33,197.62,10145.0,192.5659,192.8,192.5171,192.8,10145.0
2024-11-18 13:20:00,197.63,197.74,197.5,197.69,11415.0,192.8098,192.9171,192.6829,192.8683,11415.0
2024-11-18 13:30:00,197.66,197.74,197.34,197.37,11827.0,192.839,192.9171,192.5268,192.5561,11827.0
2024-11-18 13:40:00,197.34,197.72,197.29,197.68,24381.0,192.5268,192.8976,192.4781,192.8585,24381.0
2024-11-18 13:50:00,197.65,197.8,197.47,197.71,16179.0,192.8293,192.9756,192.6537,192.8878,16179.0
2024-11-18 14:00:00,197.73,197.92,197.67,197.89,9130.0,192.9073,193.0927,192.8488,193.0634,9130.0
2024-11-18 14:10:00,197.81,197.9,197.55,197.55,11873.0,192.9854,193.0732,192.7317,192.7317,11873.0
2024-11-18 14:20:00,197.59,197.83,197.55,197.73,20268.0,192.7707,193.0049,192.7317,192.9073,20268.0
2024-11-18 14:30:00,197.78,197.81,197.53,197.58,14315.0,192.9561,192.9854,192.7122,192.761,14315.0
2024-11-18 14:40:00,197.65,197.72,197.48,197.61,19086.0,192.8293,192.8976,192.6634,192.7903,19086.0
2024-11-18 14:50:00,197.56,197.83,197.54,197.7,11201.0,192.7415,193.0049,192.722,192.8781,11201.0
2024-11-18 15:00:00,197.75,197.81,197.45,197.5,16276.0,192.9268,192.9854,192.6342,192.6829,16276.0
2024-11-18 15:10:00,197.54,197.73,197.5,197.61,18876.0,192.722,192.9073,192.6829,192.7903,18876.0
2024-11-18 15:20:00,197.61,197.68,197.44,197.64,31556.0,192.7903,192.8585,192.6244,192.8195,31556.0
2024-11-18 15:30:00,197.64,197.73,197.51,197.58,16471.0,192.8195,192.9073,192.6927,192.761,16471.0
2024-11-18 15:40:00,197.62,198.19,197.58,198.13,31586.0,192.8,193.3561,192.761,193.2976,31586.0
2024-11-18 15:50:00,198.13,199.11,198.03,198.96,354279.0,193.2976,194.2537,193.2,194.1073,354279.0
2024-11-19 09:30:00,199.25,199.5,198.23,198.75,74773.0,194.3903,194.6342,193.3951,193.9024,74773.0
2024-11-19 09:40:00,198.66,199.54,198.64,198.87,30053.0,193.8146,194.6732,193.7951,194.0195,30053.0
2024-11-19 09:50:00,198.87,199.66,198.76,199.28,31555.0,194.0195,194.7903,193.9122,194.4195,31555.0
2024-11-19 10:00:00,199.26,200.0,199.1,199.58,34882.0,194.4,195.122,194.2439,194.7122,34882.0
2024-11-19 10:10:00,199.58,199.63,198.95,199.07,21462.0,194.7122,194.761,194.0976,194.2146,21462.0
2024-11-19 10:20:00,198.99,199.3,198.97,199.25,13079.0,194.1366,194.439,194.1171,194.3903,13079.0
2024-11-19 10:30:00,199.28,199.83,199.24,199.83,15245.0,194.4195,194.9561,194.3805,194.9561,15245.0
2024-11-19 10:40:00,199.83,200.11,199.58,199.89,37381.0,194.9561,195.2293,194.7122,195.0146,37381.0
2024-11-19 10:50:00,199.93,200.29,199.84,200.27,18710.0,195.0537,195.4049,194.9659,195.3854,18710.0
2024-11-19 11:00:00,200.37,200.46,200.2,200.42,20117.0,195.4829,195.5707,195.3171,195.5317,20117.0
2024-11-19 11:10:00,200.42,200.43,199.93,200.21,30957.0,195.5317,195.5415,195.0537,195.3268,30957.0
2024-11-19 11:20:00,200.21,200.71,200.17,200.51,16599.0,195.3268,195.8146,195.2878,195.6195,16599.0
2024-11-19 11:30:00,200.55,200.76,200.27,200.34,31799.0,195.6585,195.8634,195.3854,195.4537,31799.0
2024-11-19 11:40:00,200.33,200.75,200.27,200.42,21980.0,195.4439,195.8537,195.3854,195.5317,21980.0
2024-11-19 11:50:00,200.41,200.7,200.37,200.56,13567.0,195.522,195.8049,195.4829,195.6683,13567.0
2024-11-19 12:00:00,200.56,200.77,200.51,200.58,9910.0,195.6683,195.8732,195.6195,195.6878,9910.0
2024-11-19 12:10:00,200.58,200.68,200.47,200.68,16617.0,195.6878,195.7854,195.5805,195.7854,16617.0
2024-11-19 12:20:00,200.68,201.09,200.64,200.83,16914.0,195.7854,196.1854,195.7463,195.9317,16914.0
2024-11-19 12:30:00,200.77,200.95,200.66,200.81,12776.0,195.8732,196.0488,195.7659,195.9122,12776.0
2024-11-19 12:40:00,200.9,200.93,200.58,200.58,17036.0,196.0,196.0293,195.6878,195.6878,17036.0
2024-11-19 12:50:00,200.58,200.72,200.46,200.48,13957.0,195.6878,195.8244,195.5707,195.5903,13957.0
2024-11-19 13:00:00,200.49,200.53,200.27,200.53,18162.0,195.6,195.639,195.3854,195.639,18162.0
2024-11-19 13:10:00,200.53,200.72,200.43,200.49,11908.0,195.639,195.8244,195.5415,195.6,11908.0
2024-11-19 13:20:00,200.46,200.63,200.31,200.53,10688.0,195.5707,195.7366,195.4244,195.639,10688.0
2024-11-19 13:30:00,200.53,200.93,200.08,200.9,103886.0,195.639,196.0293,195.2,196.0,103886.0
2024-11-19 13:40:00,200.88,201.2,200.83,201.16,8229.0,195.9805,196.2927,195.9317,196.2537,8229.0
2024-11-19 13:50:00,201.19,201.66,201.1,201.59,15904.0,196.2829,196.7415,196.1951,196.6732,15904.0
2024-11-19 14:00:00,201.65,201.66,201.05,201.5,38570.0,196.7317,196.7415,196.1463,196.5854,38570.0
2024-11-19 14:10:00,201.51,201.77,201.45,201.61,26587.0,196.5951,196.8488,196.5366,196.6927,26587.0
2024-11-19 14:20:00,201.62,201.62,201.11,201.2,21288.0,196.7024,196.7024,196.2049,196.2927,21288.0
2024-11-19 14:30:00,201.28,201.37,200.94,201.06,25971.0,196.3707,196.4585,196.039,196.1561,25971.0
2024-11-19 14:40:00,201.0,201.22,200.97,201.03,19239.0,196.0976,196.3122,196.0683,196.1268,19239.0
2024-11-19 14:50:00,201.03,201.21,200.95,201.1,14660.0,196.1268,196.3024,196.0488,196.1951,14660.0
2024-11-19 15:00:00,201.11,201.25,200.86,200.87,20404.0,196.2049,196.3415,195.961,195.9707,20404.0
2024-11-19 15:10:00,200.91,200.99,200.84,200.98,22270.0,196.0098,196.0878,195.9415,196.0781,22270.0
2024-11-19 15:20:00,200.98,201.34,200.94,201.34,33620.0,196.0781,196.4293,196.039,196.4293,33620.0
2024-11-19 15:30:00,201.29,201.29,201.0,201.02,30329.0,196.3805,196.3805,196.0976,196.1171,30329.0
2024-11-19 15:40:00,201.01,201.26,200.97,201.2,44198.0,196.1073,196.3512,196.0683,196.2927,44198.0
2024-11-19 15:50:00,201.15,201.41,200.89,201.18,297216.0,196.2439,196.4976,195.9903,196.2732,297216.0
2024-11-20 09:30:00,200.0,201.03,198.92,200.05,65089.0,195.122,196.1268,194.0683,195.1707,65089.0
2024-11-20 09:40:00,199.83,200.11,199.41,199.96,58413.0,194.9561,195.2293,194.5463,195.0829,58413.0
2024-11-20 09:50:00,199.96,200.96,199.89,200.96,28423.0,195.0829,196.0585,195.0146,196.0585,28423.0
2024-11-20 10:00:00,200.88,201.55,200.82,200.82,26386.0,195.9805,196.6342,195.922,195.922,26386.0
2024-11-20 10:10:00,200.86,201.13,200.6,200.6,14554.0,195.961,196.2244,195.7073,195.7073,14554.0
2024-11-20 10:20:00,200.61,200.7,200.05,200.24,25354.0,195.7171,195.8049,195.1707,195.3561,25354.0
2024-11-20 10:30:00,200.29,200.9,200.06,200.9,20587.0,195.4049,196.0,195.1805,196.0,20587.0
2024-11-20 10:40:00,200.98,200.98,200.15,200.24,25899.0,196.0781,196.0781,195.2683,195.3561,25899.0
2024-11-20 10:50:00,200.24,200.55,200.11,200.11,65891.0,195.3561,195.6585,195.2293,195.2293,65891.0
2024-11-20 11:00:00,200.25,200.73,200.18,200.61,40406.0,195.3659,195.8342,195.2976,195.7171,40406.0
2024-11-20 11:10:00,200.63,200.76,200.21,200.45,21902.0,195.7366,195.8634,195.3268,195.561,21902.0
2024-11-20 11:20:00,200.48,200.68,200.4,200.61,16467.0,195.5903,195.7854,195.5122,195.7171,16467.0
2024-11-20 11:30:00,200.61,200.63,200.25,200.58,17617.0,195.7171,195.7366,195.3659,195.6878,17617.0
2024-11-20 11:40:00,200.55,200.63,200.43,200.49,17143.0,195.6585,195.7366,195.5415,195.6,17143.0
2024-11-20 11:50:00,200.49,200.67,200.37,200.39,22931.0,195.6,195.7756,195.4829,195.5024,22931.0
2024-11-20 12:00:00,200.39,200.64,200.33,200.39,15024.0,195.5024,195.7463,195.4439,195.5024,15024.0
2024-11-20 12:10:00,200.39,200.5,200.38,200.47,18940.0,195.5024,195.6098,195.4927,195.5805,18940.0
2024-11-20 12:20:00,200.51,200.66,200.46,200.64,13151.0,195.6195,195.7659,195.5707,195.7463,13151.0
2024-11-20 12:30:00,200.62,200.87,200.59,200.84,12282.0,195.7268,195.9707,195.6976,195.9415,12282.0
2024-11-20 12:40:00,200.59,200.64,200.48,200.5,11967.0,195.6976,195.7463,195.5903,195.6098,11967.0
2024-11-20 12:50:00,200.5,200.59,200.43,200.49,22738.0,195.6098,195.6976,195.5415,195.6,22738.0
2024-11-20 13:00:00,200.49,200.6,200.38,200.51,22484.0,195.6,195.7073,195.4927,195.6195,22484.0
2024-11-20 13:10:00,200.48,200.6,200.23,200.44,33676.0,195.5903,195.7073,195.3463,195.5512,33676.0
2024-11-20 13:20:00,200.49,200.49,200.22,200.44,21894.0,195.6,195.6,195.3366,195.5512,21894.0
2024-11-20 13:30:00,200.44,200.48,200.27,200.41,20835.0,195.5512,195.5903,195.3854,195.522,20835.0
2024-11-20 13:40:00,200.45,200.56,200.35,200.49,16648.0,195.561,195.6683,195.4634,195.6,16648.0
2024-11-20 13:50:00,200.49,200.61,200.33,200.44,73825.0,195.6,195.7171,195.4439,195.5512,73825.0
2024-11-20 14:00:00,200.41,200.45,200.06,200.06,42673.0,195.522,195.561,195.1805,195.1805,42673.0
2024-11-20 14:10:00,200.1,200.54,200.07,200.47,35372.0,195.2195,195.6488,195.1903,195.5805,35372.0
2024-11-20 14:20:00,200.48,200.55,200.41,200.52,9880.0,195.5903,195.6585,195.522,195.6293,9880.0
2024-11-20 14:30:00,200.53,200.69,200.47,200.5,17814.0,195.639,195.7951,195.5805,195.6098,17814.0
2024-11-20 14:40:00,200.49,200.54,200.38,200.4,21100.0,195.6,195.6488,195.4927,195.5122,21100.0
2024-11-20 14:50:00,200.37,200.42,200.07,200.26,31009.0,195.4829,195.5317,195.1903,195.3756,31009.0
2024-11-20 15:00:00,200.26,200.39,200.11,200.24,33757.0,195.3756,195.5024,195.2293,195.3561,33757.0
2024-11-20 15:10:00,200.23,200.39,200.12,200.39,38896.0,195.3463,195.5024,195.239,195.5024,38896.0
2024-11-20 15:20:00,200.34,200.49,200.29,200.48,27774.0,195.4537,195.6,195.4049,195.5903,27774.0
2024-11-20 15:30:00,200.5,200.96,200.5,200.72,23849.0,195.6098,196.0585,195.6098,195.8244,23849.0
2024-11-20 15:40:00,200.77,201.25,200.76,201.16,40794.0,195.8732,196.3415,195.8634,196.2537,40794.0
2024-11-20 15:50:00,201.08,201.24,200.7,200.93,194116.0,196.1756,196.3317,195.8049,196.0293,194116.0
2024-11-21 09:30:00,200.32,200.79,198.99,199.27,58798.0,195.4342,195.8927,194.1366,194.4098,58798.0
2024-11-21 09:40:00,199.2,200.04,198.71,199.55,29742.0,194.3415,195.161,193.8634,194.6829,29742.0
2024-11-21 09:50:00,199.67,200.58,199.67,200.58,39459.0,194.8,195.6878,194.8,195.6878,39459.0
2024-11-21 10:00:00,200.5,200.95,200.23,200.79,31155.0,195.6098,196.0488,195.3463,195.8927,31155.0
2024-11-21 10:10:00,200.82,200.89,200.5,200.51,14443.0,195.922,195.9903,195.6098,195.6195,14443.0
2024-11-21 10:20:00,200.52,201.45,200.44,201.42,13194.0,195.6293,196.5366,195.5512,196.5073,13194.0
2024-11-21 10:30:00,201.3,201.49,201.09,201.35,13996.0,196.3903,196.5756,196.1854,196.439,13996.0
2024-11-21 10:40:00,201.5,201.67,201.28,201.66,27079.0,196.5854,196.7512,196.3707,196.7415,27079.0
2024-11-21 10:50:00,201.66,201.85,201.38,201.39,11825.0,196.7415,196.9268,196.4683,196.4781,11825.0
2024-11-21 11:00:00,201.48,201.48,201.09,201.2,23296.0,196.5659,196.5659,196.1854,196.2927,23296.0
2024-11-21 11:10:00,201.24,201.62,201.2,201.56,28025.0,196.3317,196.7024,196.2927,196.6439,28025.0
2024-11-21 11:20:00,201.5,201.72,201.19,201.29,23135.0,196.5854,196.8,196.2829,196.3805,23135.0
2024-11-21 11:30:00,201.26,201.51,201.17,201.33,6041.0,196.3512,196.5951,196.2634,196.4195,6041.0
2024-11-21 11:40:00,201.38,201.59,201.31,201.5,17611.0,196.4683,196.6732,196.4,196.5854,17611.0
2024-11-21 11:50:00,201.52,202.06,201.48,202.06,13642.0,196.6049,197.1317,196.5659,197.1317,13642.0
2024-11-21 12:00:00,202.03,202.03,201.7,201.81,17172.0,197.1024,197.1024,196.7805,196.8878,17172.0
2024-11-21 12:10:00,201.82,202.33,201.82,202.33,26142.0,196.8976,197.3951,196.8976,197.3951,26142.0
2024-11-21 12:20:00,202.33,202.67,202.25,202.55,16987.0,197.3951,197.7268,197.3171,197.6098,16987.0
2024-11-21 12:30:00,202.52,202.7,202.46,202.69,19974.0,197.5805,197.7561,197.522,197.7463,19974.0
2024-11-21 12:40:00,202.69,202.92,202.63,202.88,17863.0,197.7463,197.9707,197.6878,197.9317,17863.0
2024-11-21 12:50:00,202.87,203.04,202.77,202.82,18023.0,197.922,198.0878,197.8244,197.8732,18023.0
2024-11-21 13:00:00,202.84,202.91,202.52,202.78,7743.0,197.8927,197.961,197.5805,197.8342,7743.0
2024-11-21 13:10:00,202.78,202.82,202.63,202.66,11937.0,197.8342,197.8732,197.6878,197.7171,11937.0
2024-11-21 13:20:00,202.7,203.1,202.7,203.06,15764.0,197.7561,198.1463,197.7561,198.1073,15764.0
2024-11-21 13:30:00,203.06,203.14,202.95,202.98,20990.0,198.1073,198.1854,198.0,198.0293,20990.0
2024-11-21 13:40:00,202.98,203.11,202.26,202.52,65047.0,198.0293,198.1561,197.3268,197.5805,65047.0
2024-11-21 13:50:00,202.44,202.83,202.38,202.78,6455.0,197.5024,197.8829,197.4439,197.8342,6455.0
2024-11-21 14:00:00,202.78,203.18,202.78,203.13,18007.0,197.8342,198.2244,197.8342,198.1756,18007.0
2024-11-21 14:10:00,203.14,203.33,203.07,203.26,8977.0,198.1854,198.3707,198.1171,198.3024,8977.0
2024-11-21 14:20:00,203.27,203.51,203.18,203.23,11681.0,198.3122,198.5463,198.2244,198.2732,11681.0
2024-11-21 14:30:00,203.27,203.33,202.78,202.95,15588.0,198.3122,198.3707,197.8342,198.0,15588.0
2024-11-21 14:40:00,202.83,203.07,202.68,203.05,10716.0,197.8829,198.1171,197.7366,198.0976,10716.0
2024-11-21 14:50:00,202.97,203.05,202.93,203.04,6659.0,198.0195,198.0976,197.9805,198.0878,6659.0
2024-11-21 15:00:00,203.04,203.04,202.75,202.88,22278.0,198.0878,198.0878,197.8049,197.9317,22278.0
2024-11-21 15:10:00,202.8,202.96,202.63,202.65,27292.0,197.8537,198.0098,197.6878,197.7073,27292.0
2024-11-21 15:20:00,202.65,202.94,202.64,202.72,24310.0,197.7073,197.9903,197.6976,197.7756,24310.0
2024-11-21 15:30:00,202.74,203.13,202.69,202.98,24843.0,197.7951,198.1756,197.7463,198.0293,24843.0
2024-11-21 15:40:00,202.99,203.11,202.79,202.98,27749.0,198.039,198.1561,197.8439,198.0293,27749.0
2024-11-21 15:50:00,202.92,203.5,202.7,202.82,151431.0,197.9707,198.5366,197.7561,197.8732,151431.0
2024-11-22 09:30:00,203.1,204.62,202.8,203.44,82574.0,198.1463,199.6293,197.8537,198.4781,82574.0
2024-11-22 09:40:00,203.67,203.83,203.07,203.7,35280.0,198.7024,198.8585,198.1171,198.7317,35280.0
2024-11-22 09:50:00,203.78,203.87,202.93,203.04,72694.0,198.8098,198.8976,197.9805,198.0878,72694.0
2024-11-22 10:00:00,203.21,203.63,203.03,203.5,22535.0,198.2537,198.6634,198.0781,198.5366,22535.0
2024-11-22 10:10:00,203.51,203.71,203.13,203.59,15409.0,198.5463,198.7415,198.1756,198.6244,15409.0
2024-11-22 10:20:00,203.59,203.69,203.06,203.69,26396.0,198.6244,198.722,198.1073,198.722,26396.0
2024-11-22 10:30:00,203.5,203.74,203.19,203.64,50985.0,198.5366,198.7707,198.2342,198.6732,50985.0
2024-11-22 10:40:00,203.66,203.75,202.96,203.75,18468.0,198.6927,198.7805,198.0098,198.7805,18468.0
2024-11-22 10:50:00,203.82,204.01,203.75,203.91,12078.0,198.8488,199.0342,198.7805,198.9366,12078.0
2024-11-22 11:00:00,204.03,204.03,203.73,203.81,13547.0,199.0537,199.0537,198.761,198.839,13547.0
2024-11-22 11:10:00,203.89,204.13,203.81,204.05,18530.0,198.9171,199.1512,198.839,199.0732,18530.0
2024-11-22 11:20:00,204.04,204.07,203.84,203.91,15022.0,199.0634,199.0927,198.8683,198.9366,15022.0
2024-11-22 11:30:00,203.9,203.96,203.65,203.83,27908.0,198.9268,198.9854,198.6829,198.8585,27908.0
2024-11-22 11:40:00,203.84,203.95,203.78,203.95,8760.0,198.8683,198.9756,198.8098,198.9756,8760.0
2024-11-22 11:50:00,203.89,204.21,203.83,204.13,13018.0,198.9171,199.2293,198.8585,199.1512,13018.0
2024-11-22 12:00:00,204.17,204.27,204.11,204.16,7651.0,199.1903,199.2878,199.1317,199.1805,7651.0
2024-11-22 12:10:00,204.17,204.41,204.13,204.36,8130.0,199.1903,199.4244,199.1512,199.3756,8130.0
2024-11-22 12:20:00,204.36,204.54,204.27,204.42,24129.0,199.3756,199.5512,199.2878,199.4342,24129.0
2024-11-22 12:30:00,204.42,204.46,204.31,204.34,10617.0,199.4342,199.4732,199.3268,199.3561,10617.0
2024-11-22 12:40:00,204.3,204.8,204.3,204.7,22697.0,199.3171,199.8049,199.3171,199.7073,22697.0
2024-11-22 12:50:00,204.6,205.1,204.6,205.06,15618.0,199.6098,200.0976,199.6098,200.0585,15618.0
2024-11-22 13:00:00,205.11,205.12,204.63,204.64,33452.0,200.1073,200.1171,199.639,199.6488,33452.0
2024-11-22 13:10:00,204.64,204.78,204.62,204.73,11560.0,199.6488,199.7854,199.6293,199.7366,11560.0
2024-11-22 13:20:00,204.73,204.8,204.49,204.62,14237.0,199.7366,199.8049,199.5024,199.6293,14237.0
2024-11-22 13:30:00,204.62,204.81,204.56,204.64,19492.0,199.6293,199.8146,199.5707,199.6488,19492.0
2024-11-22 13:40:00,204.64,204.64,204.33,204.49,17226.0,199.6488,199.6488,199.3463,199.5024,17226.0
2024-11-22 13:50:00,204.49,204.99,204.48,204.94,16148.0,199.5024,199.9903,199.4927,199.9415,16148.0
2024-11-22 14:00:00,204.93,205.19,204.8,204.86,32518.0,199.9317,200.1854,199.8049,199.8634,32518.0
2024-11-22 14:10:00,204.87,204.87,204.67,204.87,26613.0,199.8732,199.8732,199.6781,199.8732,26613.0
2024-11-22 14:20:00,204.75,204.88,204.54,204.73,20320.0,199.7561,199.8829,199.5512,199.7366,20320.0
2024-11-22 14:30:00,204.69,204.9,204.68,204.84,16649.0,199.6976,199.9024,199.6878,199.8439,16649.0
2024-11-22 14:40:00,204.84,204.93,204.8,204.84,19661.0,199.8439,199.9317,199.8049,199.8439,19661.0
2024-11-22 14:50:00,204.84,204.9,204.78,204.84,13748.0,199.8439,199.9024,199.7854,199.8439,13748.0
2024-11-22 15:00:00,204.84,204.85,204.57,204.84,22238.0,199.8439,199.8537,199.5805,199.8439,22238.0
2024-11-22 15:10:00,204.75,204.82,204.55,204.71,20367.0,199.7561,199.8244,199.561,199.7171,20367.0
2024-11-22 15:20:00,204.76,204.83,204.63,204.72,32126.0,199.7659,199.8342,199.639,199.7268,32126.0
2024-11-22 15:30:00,204.75,204.91,204.68,204.73,23433.0,199.7561,199.9122,199.6878,199.7366,23433.0
2024-11-22 15:40:00,204.73,204.83,204.62,204.83,31530.0,199.7366,199.8342,199.6293,199.8342,31530.0
2024-11-22 15:50:00,204.82,205.14,204.29,204.34,159030.0,199.8244,200.1366,199.3073,199.3561,159030.0
2024-11-25 09:30:00,205.47,206.43,205.32,205.34,52740.0,200.4585,201.3951,200.3122,200.3317,52740.0
2024-11-25 09:40:00,205.22,205.53,204.7,205.47,39433.0,200.2146,200.5171,199.7073,200.4585,39433.0
2024-11-25 09:50:00,205.48,205.72,204.72,204.95,27295.0,200.4683,200.7024,199.7268,199.9512,27295.0
2024-11-25 10:00:00,205.0,205.91,204.92,205.91,40250.0,200.0,200.8878,199.922,200.8878,40250.0
2024-11-25 10:10:00,205.9,206.08,205.55,206.0,34735.0,200.8781,201.0537,200.5366,200.9756,34735.0
2024-11-25 10:20:00,205.99,207.52,205.96,207.39,40913.0,200.9659,202.4585,200.9366,202.3317,40913.0
2024-11-25 10:30:00,207.53,207.94,206.9,207.88,48811.0,202.4683,202.8683,201.8537,202.8098,48811.0
2024-11-25 10:40:00,207.84,208.04,207.58,207.87,71187.0,202.7707,202.9659,202.5171,202.8,71187.0
2024-11-25 10:50:00,207.76,207.87,206.87,206.91,42299.0,202.6927,202.8,201.8244,201.8634,42299.0
2024-11-25 11:00:00,206.92,207.23,206.77,207.19,28626.0,201.8732,202.1756,201.7268,202.1366,28626.0
2024-11-25 11:10:00,207.14,207.28,206.77,207.0,34365.0,202.0878,202.2244,201.7268,201.9512,34365.0
2024-11-25 11:20:00,206.9,206.99,206.61,206.82,36913.0,201.8537,201.9415,201.5707,201.7756,36913.0
2024-11-25 11:30:00,206.73,206.81,206.15,206.27,20926.0,201.6878,201.7659,201.122,201.239,20926.0
2024-11-25 11:40:00,206.18,206.42,205.81,205.9,23354.0,201.1512,201.3854,200.7903,200.8781,23354.0
2024-11-25 11:50:00,205.91,205.91,205.42,205.59,9235.0,200.8878,200.8878,200.4098,200.5756,9235.0
2024-11-25 12:00:00,205.63,206.47,205.63,206.46,18044.0,200.6146,201.4342,200.6146,201.4244,18044.0
2024-11-25 12:10:00,206.51,206.65,206.31,206.37,20626.0,201.4732,201.6098,201.2781,201.3366,20626.0
2024-11-25 12:20:00,206.35,206.78,206.19,206.26,49815.0,201.3171,201.7366,201.161,201.2293,49815.0
2024-11-25 12:30:00,206.28,206.36,206.12,206.23,25228.0,201.2488,201.3268,201.0927,201.2,25228.0
2024-11-25 12:40:00,206.22,206.22,205.87,206.04,28952.0,201.1903,201.1903,200.8488,201.0146,28952.0
2024-11-25 12:50:00,206.07,206.07,205.73,206.01,20559.0,201.0439,201.0439,200.7122,200.9854,20559.0
2024-11-25 13:00:00,206.01,206.24,205.84,205.85,11913.0,200.9854,201.2098,200.8195,200.8293,11913.0
2024-11-25 13:10:00,205.81,206.13,205.77,206.1,13673.0,200.7903,201.1024,200.7512,201.0732,13673.0
2024-11-25 13:20:00,206.14,206.76,206.14,206.72,35928.0,201.1122,201.7171,201.1122,201.6781,35928.0
2024-11-25 13:30:00,206.72,207.0,206.59,206.86,41370.0,201.6781,201.9512,201.5512,201.8146,41370.0
2024-11-25 13:40:00,206.89,207.02,206.84,206.97,16408.0,201.8439,201.9707,201.7951,201.922,16408.0
2024-11-25 13:50:00,206.97,207.39,206.93,207.37,17959.0,201.922,202.3317,201.8829,202.3122,17959.0
2024-11-25 14:00:00,207.36,207.36,206.96,207.0,35693.0,202.3024,202.3024,201.9122,201.9512,35693.0
2024-11-25 14:10:00,207.03,207.03,206.77,206.82,11650.0,201.9805,201.9805,201.7268,201.7756,11650.0
2024-11-25 14:20:00,206.86,206.89,206.63,206.66,28681.0,201.8146,201.8439,201.5903,201.6195,28681.0
2024-11-25 14:30:00,206.61,206.66,206.18,206.3,18535.0,201.5707,201.6195,201.1512,201.2683,18535.0
2024-11-25 14:40:00,206.31,206.86,206.25,206.79,25690.0,201.2781,201.8146,201.2195,201.7463,25690.0
2024-11-25 14:50:00,206.83,206.99,206.64,206.78,18328.0,201.7854,201.9415,201.6,201.7366,18328.0
2024-11-25 15:00:00,206.79,206.97,206.64,206.93,22456.0,201.7463,201.922,201.6,201.8829,22456.0
2024-11-25 15:10:00,206.86,207.09,206.55,206.62,23652.0,201.8146,202.039,201.5122,201.5805,23652.0
2024-11-25 15:20:00,206.62,206.94,206.49,206.89,17790.0,201.5805,201.8927,201.4537,201.8439,17790.0
2024-11-25 15:30:00,206.84,206.93,206.51,206.8,35760.0,201.7951,201.8829,201.4732,201.7561,35760.0
2024-11-25 15:40:00,206.84,207.15,206.82,207.06,48454.0,201.7951,202.0976,201.7756,202.0098,48454.0
2024-11-25 15:50:00,207.06,207.83,206.97,207.55,314043.0,202.0098,202.761,201.922,202.4878,314043.0
2024-11-26 09:30:00,206.57,207.15,205.36,205.37,49865.0,201.5317,202.0976,200.3512,200.361,49865.0
2024-11-26 09:40:00,205.6,206.39,205.53,205.81,24976.0,200.5854,201.3561,200.5171,200.7903,24976.0
2024-11-26 09:50:00,205.81,206.76,205.54,206.53,28544.0,200.7903,201.7171,200.5268,201.4927,28544.0
2024-11-26 10:00:00,206.53,207.21,206.43,206.93,16196.0,201.4927,202.1561,201.3951,201.8829,16196.0
2024-11-26 10:10:00,206.93,207.19,206.21,206.78,26194.0,201.8829,202.1366,201.1805,201.7366,26194.0
2024-11-26 10:20:00,206.79,207.0,206.32,206.58,61233.0,201.7463,201.9512,201.2878,201.5415,61233.0
2024-11-26 10:30:00,206.66,206.66,205.87,205.97,10892.0,201.6195,201.6195,200.8488,200.9463,10892.0
2024-11-26 10:40:00,205.88,206.13,205.7,206.03,15885.0,200.8585,201.1024,200.6829,201.0049,15885.0
2024-11-26 10:50:00,206.03,206.14,205.85,205.96,9504.0,201.0049,201.1122,200.8293,200.9366,9504.0
2024-11-26 11:00:00,205.96,206.14,205.84,206.02,20415.0,200.9366,201.1122,200.8195,200.9951,20415.0
2024-11-26 11:10:00,205.95,206.37,205.9,206.31,30929.0,200.9268,201.3366,200.8781,201.2781,30929.0
2024-11-26 11:20:00,206.22,206.57,205.99,206.16,15061.0,201.1903,201.5317,200.9659,201.1317,15061.0
2024-11-26 11:30:00,206.16,206.27,206.01,206.23,18389.0,201.1317,201.239,200.9854,201.2,18389.0
2024-11-26 11:40:00,206.2,206.77,206.05,206.7,28349.0,201.1707,201.7268,201.0244,201.6585,28349.0
2024-11-26 11:50:00,206.71,206.76,206.54,206.55,44601.0,201.6683,201.7171,201.5024,201.5122,44601.0
2024-11-26 12:00:00,206.62,206.73,206.41,206.73,15151.0,201.5805,201.6878,201.3756,201.6878,15151.0
2024-11-26 12:10:00,206.65,206.69,206.23,206.65,39412.0,201.6098,201.6488,201.2,201.6098,39412.0
2024-11-26 12:20:00,206.65,206.65,206.37,206.47,25070.0,201.6098,201.6098,201.3366,201.4342,25070.0
2024-11-26 12:30:00,206.6,206.63,206.35,206.45,17404.0,201.561,201.5903,201.3171,201.4146,17404.0
2024-11-26 12:40:00,206.47,206.5,206.36,206.38,6293.0,201.4342,201.4634,201.3268,201.3463,6293.0
2024-11-26 12:50:00,206.38,206.38,206.08,206.19,27363.0,201.3463,201.3463,201.0537,201.161,27363.0
2024-11-26 13:00:00,206.18,206.51,206.15,206.42,21592.0,201.1512,201.4732,201.122,201.3854,21592.0
2024-11-26 13:10:00,206.51,206.65,206.47,206.63,9689.0,201.4732,201.6098,201.4342,201.5903,9689.0
2024-11-26 13:20:00,206.61,206.68,206.58,206.59,17362.0,201.5707,201.639,201.5415,201.5512,17362.0
2024-11-26 13:30:00,206.6,206.68,206.49,206.57,21036.0,201.561,201.639,201.4537,201.5317,21036.0
2024-11-26 13:40:00,206.6,206.89,206.56,206.82,13290.0,201.561,201.8439,201.522,201.7756,13290.0
2024-11-26 13:50:00,206.82,206.98,206.74,206.89,27268.0,201.7756,201.9317,201.6976,201.8439,27268.0
2024-11-26 14:00:00,206.82,206.96,206.79,206.8,13443.0,201.7756,201.9122,201.7463,201.7561,13443.0
2024-11-26 14:10:00,206.79,206.92,206.74,206.9,21523.0,201.7463,201.8732,201.6976,201.8537,21523.0
2024-11-26 14:20:00,206.93,207.38,206.85,207.35,20952.0,201.8829,202.322,201.8049,202.2927,20952.0
2024-11-26 14:30:00,207.25,207.46,207.18,207.46,17937.0,202.1951,202.4,202.1268,202.4,17937.0
2024-11-26 14:40:00,207.48,207.48,207.29,207.34,10404.0,202.4195,202.4195,202.2342,202.2829,10404.0
2024-11-26 14:50:00,207.35,207.35,207.06,207.19,33097.0,202.2927,202.2927,202.0098,202.1366,33097.0
2024-11-26 15:00:00,207.14,207.25,207.04,207.17,17542.0,202.0878,202.1951,201.9903,202.1171,17542.0
2024-11-26 15:10:00,207.22,207.45,207.19,207.43,21478.0,202.1659,202.3903,202.1366,202.3707,21478.0
2024-11-26 15:20:00,207.42,207.7,207.41,207.49,31590.0,202.361,202.6342,202.3512,202.4293,31590.0
2024-11-26 15:30:00,207.56,208.2,207.55,208.07,19568.0,202.4976,203.122,202.4878,202.9951,19568.0
2024-11-26 15:40:00,208.07,208.23,207.98,208.03,16658.0,202.9951,203.1512,202.9073,202.9561,16658.0
2024-11-26 15:50:00,208.11,208.83,207.91,207.99,128936.0,203.0342,203.7366,202.839,202.9171,128936.0
2024-11-27 09:30:00,208.0,209.31,207.87,208.17,51325.0,202.9268,204.2049,202.8,203.0927,51325.0
2024-11-27 09:40:00,208.37,208.62,207.83,207.96,12244.0,203.2878,203.5317,202.761,202.8878,12244.0
2024-11-27 09:50:00,207.95,209.22,207.95,209.06,20426.0,202.8781,204.1171,202.8781,203.961,20426.0
2024-11-27 10:00:00,208.97,209.39,208.85,209.28,30456.0,203.8732,204.2829,203.7561,204.1756,30456.0
2024-11-27 10:10:00,209.18,209.67,209.18,209.34,13742.0,204.0781,204.5561,204.0781,204.2342,13742.0
2024-11-27 10:20:00,209.33,209.41,208.82,208.82,26133.0,204.2244,204.3024,203.7268,203.7268,26133.0
2024-11-27 10:30:00,208.84,208.91,208.56,208.7,7743.0,203.7463,203.8146,203.4732,203.6098,7743.0
2024-11-27 10:40:00,208.78,209.13,208.78,209.03,20350.0,203.6878,204.0293,203.6878,203.9317,20350.0
2024-11-27 10:50:00,209.03,209.11,208.5,208.61,22393.0,203.9317,204.0098,203.4146,203.522,22393.0
2024-11-27 11:00:00,208.54,208.89,208.46,208.71,15451.0,203.4537,203.7951,203.3756,203.6195,15451.0
2024-11-27 11:10:00,208.71,208.87,208.63,208.76,15411.0,203.6195,203.7756,203.5415,203.6683,15411.0
2024-11-27 11:20:00,208.75,209.0,208.73,208.88,55632.0,203.6585,203.9024,203.639,203.7854,55632.0
2024-11-27 11:30:00,208.93,209.32,208.91,209.13,13648.0,203.8342,204.2146,203.8146,204.0293,13648.0
2024-11-27 11:40:00,209.21,209.37,208.78,208.89,99484.0,204.1073,204.2634,203.6878,203.7951,99484.0
2024-11-27 11:50:00,208.88,209.15,208.88,209.07,9663.0,203.7854,204.0488,203.7854,203.9707,9663.0
2024-11-27 12:00:00,209.07,209.32,208.92,209.15,13364.0,203.9707,204.2146,203.8244,204.0488,13364.0
2024-11-27 12:10:00,209.11,209.22,209.0,209.22,7984.0,204.0098,204.1171,203.9024,204.1171,7984.0
2024-11-27 12:20:00,209.16,209.52,208.89,209.5,22059.0,204.0585,204.4098,203.7951,204.3903,22059.0
2024-11-27 12:30:00,209.48,209.51,209.12,209.25,11262.0,204.3707,204.4,204.0195,204.1463,11262.0
2024-11-27 12:40:00,209.21,209.27,209.0,209.12,9907.0,204.1073,204.1659,203.9024,204.0195,9907.0
2024-11-27 12:50:00,209.11,209.19,209.06,209.1,4038.0,204.0098,204.0878,203.961,204.0,4038.0
2024-11-27 13:00:00,209.06,209.13,208.85,209.01,38397.0,203.961,204.0293,203.7561,203.9122,38397.0
2024-11-27 13:10:00,209.01,209.01,208.6,208.65,32812.0,203.9122,203.9122,203.5122,203.561,32812.0
2024-11-27 13:20:00,208.61,208.83,208.45,208.45,14015.0,203.522,203.7366,203.3659,203.3659,14015.0
2024-11-27 13:30:00,208.45,208.6,208.43,208.52,29465.0,203.3659,203.5122,203.3463,203.4342,29465.0
2024-11-27 13:40:00,208.52,208.55,208.4,208.49,19026.0,203.4342,203.4634,203.3171,203.4049,19026.0
2024-11-27 13:50:00,208.49,208.64,208.17,208.23,21380.0,203.4049,203.5512,203.0927,203.1512,21380.0
2024-11-27 14:00:00,208.2,208.22,207.95,208.14,5239.0,203.122,203.1415,202.8781,203.0634,5239.0
2024-11-27 14:10:00,208.14,208.38,208.03,208.31,16710.0,203.0634,203.2976,202.9561,203.2293,16710.0
2024-11-27 14:20:00,208.31,208.67,208.25,208.64,30528.0,203.2293,203.5805,203.1707,203.5512,30528.0
2024-11-27 14:30:00,208.65,208.74,208.53,208.62,20776.0,203.561,203.6488,203.4439,203.5317,20776.0
2024-11-27 14:40:00,208.62,208.76,208.59,208.76,11768.0,203.5317,203.6683,203.5024,203.6683,11768.0
2024-11-27 14:50:00,208.74,208.9,208.7,208.8,20537.0,203.6488,203.8049,203.6098,203.7073,20537.0
2024-11-27 15:00:00,208.82,208.93,208.76,208.93,19590.0,203.7268,203.8342,203.6683,203.8342,19590.0
2024-11-27 15:10:00,208.92,209.13,208.88,209.11,9429.0,203.8244,204.0293,203.7854,204.0098,9429.0
2024-11-27 15:20:00,209.16,209.27,209.11,209.2,14227.0,204.0585,204.1659,204.0098,204.0976,14227.0
2024-11-27 15:30:00,209.2,209.26,209.11,209.15,20893.0,204.0976,204.1561,204.0098,204.0488,20893.0
2024-11-27 15:40:00,209.18,209.25,209.11,209.2,24037.0,204.0781,204.1463,204.0098,204.0976,24037.0
2024-11-27 15:50:00,209.22,209.36,209.07,209.3,132880.0,204.1171,204.2537,203.9707,204.1951,132880.0
2024-11-29 09:30:00,209.3,209.7,207.53,208.27,78020.0,204.1951,204.5854,202.4683,203.1903,78020.0
2024-11-29 09:40:00,208.27,208.65,207.75,208.56,24367.0,203.1903,203.561,202.6829,203.4732,24367.0
2024-11-29 09:50:00,208.65,208.85,208.39,208.6,31582.0,203.561,203.7561,203.3073,203.5122,31582.0
2024-11-29 10:00:00,208.57,209.15,208.54,208.69,24957.0,203.4829,204.0488,203.4537,203.6,24957.0
2024-11-29 10:10:00,208.6,208.75,208.4,208.41,31354.0,203.5122,203.6585,203.3171,203.3268,31354.0
2024-11-29 10:20:00,208.41,208.99,208.39,208.92,15476.0,203.3268,203.8927,203.3073,203.8244,15476.0
2024-11-29 10:30:00,208.92,209.23,208.78,209.07,25692.0,203.8244,204.1268,203.6878,203.9707,25692.0
2024-11-29 10:40:00,209.07,209.07,208.87,208.96,20192.0,203.9707,203.9707,203.7756,203.8634,20192.0
2024-11-29 10:50:00,208.96,209.32,208.72,209.3,25907.0,203.8634,204.2146,203.6293,204.1951,25907.0
2024-11-29 11:00:00,209.32,209.33,208.86,209.13,47401.0,204.2146,204.2244,203.7659,204.0293,47401.0
2024-11-29 11:10:00,209.11,209.2,208.9,209.2,25001.0,204.0098,204.0976,203.8049,204.0976,25001.0
2024-11-29 11:20:00,209.1,209.3,209.0,209.28,21822.0,204.0,204.1951,203.9024,204.1756,21822.0
2024-11-29 11:30:00,209.25,209.41,209.23,209.31,24500.0,204.1463,204.3024,204.1268,204.2049,24500.0
2024-11-29 11:40:00,209.36,209.41,208.93,209.02,34679.0,204.2537,204.3024,203.8342,203.922,34679.0
2024-11-29 11:50:00,209.0,209.21,208.94,209.1,16603.0,203.9024,204.1073,203.8439,204.0,16603.0
2024-11-29 12:00:00,209.15,209.37,209.1,209.25,24429.0,204.0488,204.2634,204.0,204.1463,24429.0
2024-11-29 12:10:00,209.3,209.43,208.99,209.16,52751.0,204.1951,204.322,203.8927,204.0585,52751.0
2024-11-29 12:20:00,209.25,209.29,208.85,209.0,32514.0,204.1463,204.1854,203.7561,203.9024,32514.0
2024-11-29 12:30:00,209.0,209.45,208.94,209.38,44155.0,203.9024,204.3415,203.8439,204.2732,44155.0
2024-11-29 12:40:00,209.37,209.77,209.18,209.67,24598.0,204.2634,204.6537,204.0781,204.5561,24598.0
2024-11-29 12:50:00,209.65,209.65,208.23,209.14,280157.0,204.5366,204.5366,203.1512,204.039,280157.0
2024-12-02 09:30:00,207.54,208.39,205.71,205.71,79919.0,202.4781,203.3073,200.6927,200.6927,79919.0
2024-12-02 09:40:00,205.9,206.74,205.9,206.56,35730.0,200.8781,201.6976,200.8781,201.522,35730.0
2024-12-02 09:50:00,206.5,206.67,206.2,206.41,51452.0,201.4634,201.6293,201.1707,201.3756,51452.0
2024-12-02 10:00:00,206.35,206.61,206.0,206.46,36062.0,201.3171,201.5707,200.9756,201.4244,36062.0
2024-12-02 10:10:00,206.49,206.76,206.23,206.67,34796.0,201.4537,201.7171,201.2,201.6293,34796.0
2024-12-02 10:20:00,206.73,207.15,206.72,207.03,26617.0,201.6878,202.0976,201.6781,201.9805,26617.0
2024-12-02 10:30:00,207.03,207.26,206.84,207.26,21264.0,201.9805,202.2049,201.7951,202.2049,21264.0
2024-12-02 10:40:00,207.26,207.82,207.16,207.7,15697.0,202.2049,202.7512,202.1073,202.6342,15697.0
2024-12-02 10:50:00,207.7,207.88,207.49,207.71,24373.0,202.6342,202.8098,202.4293,202.6439,24373.0
2024-12-02 11:00:00,207.62,207.81,207.35,207.71,32006.0,202.5561,202.7415,202.2927,202.6439,32006.0
2024-12-02 11:10:00,207.71,207.97,207.36,207.76,33757.0,202.6439,202.8976,202.3024,202.6927,33757.0
2024-12-02 11:20:00,207.55,207.83,207.55,207.72,30284.0,202.4878,202.761,202.4878,202.6537,30284.0
2024-12-02 11:30:00,207.69,207.73,207.41,207.49,21516.0,202.6244,202.6634,202.3512,202.4293,21516.0
2024-12-02 11:40:00,207.49,207.98,207.43,207.94,20096.0,202.4293,202.9073,202.3707,202.8683,20096.0
2024-12-02 11:50:00,207.94,208.1,207.9,208.05,13907.0,202.8683,203.0244,202.8293,202.9756,13907.0
2024-12-02 12:00:00,208.06,208.16,207.82,208.06,20035.0,202.9854,203.0829,202.7512,202.9854,20035.0
2024-12-02 12:10:00,208.07,208.25,207.92,208.25,20424.0,202.9951,203.1707,202.8488,203.1707,20424.0
2024-12-02 12:20:00,208.21,208.51,208.2,208.47,19410.0,203.1317,203.4244,203.122,203.3854,19410.0
2024-12-02 12:30:00,208.47,208.51,207.4,207.41,112249.0,203.3854,203.4244,202.3415,202.3512,112249.0
2024-12-02 12:40:00,207.38,207.6,207.32,207.41,9678.0,202.322,202.5366,202.2634,202.3512,9678.0
2024-12-02 12:50:00,207.41,207.69,207.4,207.62,14534.0,202.3512,202.6244,202.3415,202.5561,14534.0
2024-12-02 13:00:00,207.59,207.7,207.55,207.58,8652.0,202.5268,202.6342,202.4878,202.5171,8652.0
2024-12-02 13:10:00,207.56,207.85,207.54,207.77,14348.0,202.4976,202.7805,202.4781,202.7024,14348.0
2024-12-02 13:20:00,207.82,207.91,207.65,207.71,17019.0,202.7512,202.839,202.5854,202.6439,17019.0
2024-12-02 13:30:00,207.77,207.79,207.41,207.55,10431.0,202.7024,202.722,202.3512,202.4878,10431.0
2024-12-02 13:40:00,207.52,207.65,207.32,207.65,16000.0,202.4585,202.5854,202.2634,202.5854,16000.0
2024-12-02 13:50:00,207.7,207.7,207.45,207.5,16717.0,202.6342,202.6342,202.3903,202.439,16717.0
2024-12-02 14:00:00,207.45,207.5,207.25,207.31,38984.0,202.3903,202.439,202.1951,202.2537,38984.0
2024-12-02 14:10:00,207.35,207.46,207.04,207.12,24384.0,202.2927,202.4,201.9903,202.0683,24384.0
2024-12-02 14:20:00,207.2,207.42,207.12,207.38,17874.0,202.1463,202.361,202.0683,202.322,17874.0
2024-12-02 14:30:00,207.31,207.61,207.28,207.61,14345.0,202.2537,202.5463,202.2244,202.5463,14345.0
2024-12-02 14:40:00,207.6,207.68,207.52,207.66,13830.0,202.5366,202.6146,202.4585,202.5951,13830.0
2024-12-02 14:50:00,207.61,207.65,207.16,207.3,39184.0,202.5463,202.5854,202.1073,202.2439,39184.0
2024-12-02 15:00:00,207.23,207.37,207.1,207.18,25440.0,202.1756,202.3122,202.0488,202.1268,25440.0
2024-12-02 15:10:00,207.2,207.39,207.0,207.0,43712.0,202.1463,202.3317,201.9512,201.9512,43712.0
2024-12-02 15:20:00,207.0,207.41,207.0,207.39,26048.0,201.9512,202.3512,201.9512,202.3317,26048.0
2024-12-02 15:30:00,207.36,207.4,206.99,207.14,47320.0,202.3024,202.3415,201.9415,202.0878,47320.0
2024-12-02 15:40:00,207.09,207.11,206.42,206.54,107256.0,202.039,202.0585,201.3854,201.5024,107256.0
2024-12-02 15:50:00,206.6,207.36,206.5,207.34,219259.0,201.561,202.3024,201.4634,202.2829,219259.0
2024-12-03 09:30:00,208.43,209.37,207.71,208.1,48134.0,203.3463,204.2634,202.6439,203.0244,48134.0
2024-12-03 09:40:00,207.76,208.35,207.57,207.87,59615.0,202.6927,203.2683,202.5073,202.8,59615.0
2024-12-03 09:50:00,207.72,208.55,207.71,207.86,28016.0,202.6537,203.4634,202.6439,202.7903,28016.0
2024-12-03 10:00:00,208.05,208.13,207.47,207.77,60884.0,202.9756,203.0537,202.4098,202.7024,60884.0
2024-12-03 10:10:00,207.83,208.26,207.63,207.97,38637.0,202.761,203.1805,202.5659,202.8976,38637.0
2024-12-03 10:20:00,207.97,208.15,207.9,208.0,18104.0,202.8976,203.0732,202.8293,202.9268,18104.0
2024-12-03 10:30:00,208.0,208.45,207.93,208.39,27501.0,202.9268,203.3659,202.8585,203.3073,27501.0
2024-12-03 10:40:00,208.33,208.57,208.13,208.46,8710.0,203.2488,203.4829,203.0537,203.3756,8710.0
2024-12-03 10:50:00,208.42,208.59,208.31,208.31,12123.0,203.3366,203.5024,203.2293,203.2293,12123.0
2024-12-03 11:00:00,208.37,208.68,208.29,208.55,17903.0,203.2878,203.5903,203.2098,203.4634,17903.0
2024-12-03 11:10:00,208.45,208.74,208.38,208.43,12327.0,203.3659,203.6488,203.2976,203.3463,12327.0
2024-12-03 11:20:00,208.43,209.06,208.42,208.91,61665.0,203.3463,203.961,203.3366,203.8146,61665.0
2024-12-03 11:30:00,208.96,209.3,208.95,209.23,17944.0,203.8634,204.1951,203.8537,204.1268,17944.0
2024-12-03 11:40:00,209.23,209.23,208.92,209.0,49095.0,204.1268,204.1268,203.8244,203.9024,49095.0
2024-12-03 11:50:00,209.0,209.0,208.11,208.13,49159.0,203.9024,203.9024,203.0342,203.0537,49159.0
2024-12-03 12:00:00,208.08,208.38,208.0,208.35,26591.0,203.0049,203.2976,202.9268,203.2683,26591.0
2024-12-03 12:10:00,208.36,208.36,207.96,208.09,49117.0,203.2781,203.2781,202.8878,203.0146,49117.0
2024-12-03 12:20:00,208.09,208.47,208.09,208.41,19180.0,203.0146,203.3854,203.0146,203.3268,19180.0
2024-12-03 12:30:00,208.48,208.81,208.48,208.63,11924.0,203.3951,203.7171,203.3951,203.5415,11924.0
2024-12-03 12:40:00,208.7,209.03,208.7,208.97,20749.0,203.6098,203.9317,203.6098,203.8732,20749.0
2024-12-03 12:50:00,208.98,209.05,208.74,208.82,10802.0,203.8829,203.9512,203.6488,203.7268,10802.0
2024-12-03 13:00:00,208.77,208.81,208.44,208.63,38419.0,203.6781,203.7171,203.3561,203.5415,38419.0
2024-12-03 13:10:00,208.64,208.86,208.57,208.77,88098.0,203.5512,203.7659,203.4829,203.6781,88098.0
2024-12-03 13:20:00,208.76,209.03,208.72,208.93,10089.0,203.6683,203.9317,203.6293,203.8342,10089.0
2024-12-03 13:30:00,208.81,208.81,208.43,208.48,6701.0,203.7171,203.7171,203.3463,203.3951,6701.0
2024-12-03 13:40:00,208.36,208.53,208.35,208.46,7323.0,203.2781,203.4439,203.2683,203.3756,7323.0
2024-12-03 13:50:00,208.4,208.41,208.21,208.34,7899.0,203.3171,203.3268,203.1317,203.2585,7899.0
2024-12-03 14:00:00,208.22,208.42,208.2,208.39,9941.0,203.1415,203.3366,203.122,203.3073,9941.0
2024-12-03 14:10:00,208.39,208.39,208.21,208.22,6707.0,203.3073,203.3073,203.1317,203.1415,6707.0
2024-12-03 14:20:00,208.22,208.31,208.12,208.29,27396.0,203.1415,203.2293,203.0439,203.2098,27396.0
2024-12-03 14:30:00,208.27,208.3,208.15,208.2,15906.0,203.1903,203.2195,203.0732,203.122,15906.0
2024-12-03 14:40:00,208.17,208.22,207.98,208.15,8448.0,203.0927,203.1415,202.9073,203.0732,8448.0
2024-12-03 14:50:00,208.16,208.37,207.96,207.96,36996.0,203.0829,203.2878,202.8878,202.8878,36996.0
2024-12-03 15:00:00,207.95,208.2,207.8,208.15,43544.0,202.8781,203.122,202.7317,203.0732,43544.0
2024-12-03 15:10:00,208.09,208.09,207.81,207.99,36390.0,203.0146,203.0146,202.7415,202.9171,36390.0
2024-12-03 15:20:00,208.0,208.04,207.7,207.72,27095.0,202.9268,202.9659,202.6342,202.6537,27095.0
2024-12-03 15:30:00,207.77,207.82,207.39,207.53,42196.0,202.7024,202.7512,202.3317,202.4683,42196.0
2024-12-03 15:40:00,207.56,207.57,207.35,207.41,40984.0,202.4976,202.5073,202.2927,202.3512,40984.0
2024-12-03 15:50:00,207.29,207.82,206.53,207.81,383937.0,202.2342,202.7512,201.4927,202.7415,383937.0
2024-12-04 09:30:00,206.53,207.94,206.27,206.9,72058.0,201.4927,202.8683,201.239,201.8537,72058.0
2024-12-04 09:40:00,206.84,207.59,205.79,205.8,46302.0,201.7951,202.5268,200.7707,200.7805,46302.0
2024-12-04 09:50:00,205.98,206.5,205.92,206.02,27753.0,200.9561,201.4634,200.8976,200.9951,27753.0
2024-12-04 10:00:00,206.24,206.49,205.12,205.38,70718.0,201.2098,201.4537,200.1171,200.3707,70718.0
2024-12-04 10:10:00,205.27,205.64,204.67,205.44,80935.0,200.2634,200.6244,199.6781,200.4293,80935.0
2024-12-04 10:20:00,205.49,205.52,205.21,205.42,61073.0,200.4781,200.5073,200.2049,200.4098,61073.0
2024-12-04 10:30:00,205.43,205.51,205.11,205.18,63496.0,200.4195,200.4976,200.1073,200.1756,63496.0
2024-12-04 10:40:00,205.19,205.33,205.07,205.25,52574.0,200.1854,200.322,200.0683,200.2439,52574.0
2024-12-04 10:50:00,205.25,205.3,204.84,204.91,67954.0,200.2439,200.2927,199.8439,199.9122,67954.0
2024-12-04 11:00:00,204.93,205.09,204.75,204.84,23668.0,199.9317,200.0878,199.7561,199.8439,23668.0
2024-12-04 11:10:00,204.89,205.04,204.77,204.98,18407.0,199.8927,200.039,199.7756,199.9805,18407.0
2024-12-04 11:20:00,205.04,205.68,204.96,204.97,48288.0,200.039,200.6634,199.961,199.9707,48288.0
2024-12-04 11:30:00,205.09,205.47,204.98,205.22,51590.0,200.0878,200.4585,199.9805,200.2146,51590.0
2024-12-04 11:40:00,205.22,205.33,205.03,205.21,11744.0,200.2146,200.322,200.0293,200.2049,11744.0
2024-12-04 11:50:00,205.23,205.6,205.2,205.37,60891.0,200.2244,200.5854,200.1951,200.361,60891.0
2024-12-04 12:00:00,205.49,205.65,205.22,205.65,90064.0,200.4781,200.6342,200.2146,200.6342,90064.0
2024-12-04 12:10:00,205.63,205.76,205.48,205.75,21811.0,200.6146,200.7415,200.4683,200.7317,21811.0
2024-12-04 12:20:00,205.71,205.93,205.67,205.86,28130.0,200.6927,200.9073,200.6537,200.839,28130.0
2024-12-04 12:30:00,205.86,206.09,205.82,206.0,12517.0,200.839,201.0634,200.8,200.9756,12517.0
2024-12-04 12:40:00,206.0,206.26,205.93,206.2,11100.0,200.9756,201.2293,200.9073,201.1707,11100.0
2024-12-04 12:50:00,206.31,206.82,206.21,206.64,12997.0,201.2781,201.7756,201.1805,201.6,12997.0
2024-12-04 13:00:00,206.73,206.9,206.46,206.64,12669.0,201.6878,201.8537,201.4244,201.6,12669.0
2024-12-04 13:10:00,206.68,206.86,206.62,206.82,10446.0,201.639,201.8146,201.5805,201.7756,10446.0
2024-12-04 13:20:00,206.74,206.86,206.43,206.58,21273.0,201.6976,201.8146,201.3951,201.5415,21273.0
2024-12-04 13:30:00,206.65,206.82,206.49,206.68,8491.0,201.6098,201.7756,201.4537,201.639,8491.0
2024-12-04 13:40:00,206.77,206.85,206.58,206.77,7854.0,201.7268,201.8049,201.5415,201.7268,7854.0
2024-12-04 13:50:00,206.74,206.94,206.58,206.84,18064.0,201.6976,201.8927,201.5415,201.7951,18064.0
2024-12-04 14:00:00,206.84,206.84,206.28,206.44,28693.0,201.7951,201.7951,201.2488,201.4049,28693.0
2024-12-04 14:10:00,206.5,206.78,206.49,206.66,32929.0,201.4634,201.7366,201.4537,201.6195,32929.0
2024-12-04 14:20:00,206.6,206.97,206.52,206.93,21723.0,201.561,201.922,201.4829,201.8829,21723.0
2024-12-04 14:30:00,206.84,206.86,206.53,206.59,25475.0,201.7951,201.8146,201.4927,201.5512,25475.0
2024-12-04 14:40:00,206.58,206.64,206.35,206.42,28988.0,201.5415,201.6,201.3171,201.3854,28988.0
2024-12-04 14:50:00,206.33,206.63,206.32,206.59,8401.0,201.2976,201.5903,201.2878,201.5512,8401.0
2024-12-04 15:00:00,206.59,206.76,206.54,206.7,29905.0,201.5512,201.7171,201.5024,201.6585,29905.0
2024-12-04 15:10:00,206.75,206.97,206.41,206.52,29859.0,201.7073,201.922,201.3756,201.4829,29859.0
2024-12-04 15:20:00,206.56,206.86,206.56,206.84,20631.0,201.522,201.8146,201.522,201.7951,20631.0
2024-12-04 15:30:00,206.85,207.05,206.81,206.98,27575.0,201.8049,202.0,201.7659,201.9317,27575.0
2024-12-04 15:40:00,207.0,207.17,206.9,207.13,55700.0,201.9512,202.1171,201.8537,202.0781,55700.0
2024-12-04 15:50:00,207.09,207.54,207.01,207.52,151918.0,202.039,202.4781,201.961,202.4585,151918.0
2024-12-05 09:30:00,205.3,207.0,205.3,207.0,112358.0,200.2927,201.9512,200.2927,201.9512,112358.0
2024-12-05 09:40:00,207.06,207.59,206.79,207.58,19187.0,202.0098,202.5268,201.7463,202.5171,19187.0
2024-12-05 09:50:00,207.65,207.81,207.26,207.73,23444.0,202.5854,202.7415,202.2049,202.6634,23444.0
2024-12-05 10:00:00,207.66,208.19,207.47,208.08,17949.0,202.5951,203.1122,202.4098,203.0049,17949.0
2024-12-05 10:10:00,208.1,208.47,207.93,208.31,108982.0,203.0244,203.3854,202.8585,203.2293,108982.0
2024-12-05 10:20:00,208.31,208.46,208.07,208.4,17066.0,203.2293,203.3756,202.9951,203.3171,17066.0
2024-12-05 10:30:00,208.25,208.25,207.63,207.94,14498.0,203.1707,203.1707,202.5659,202.8683,14498.0
2024-12-05 10:40:00,207.94,208.48,207.92,208.48,12659.0,202.8683,203.3951,202.8488,203.3951,12659.0
2024-12-05 10:50:00,208.37,208.39,207.93,208.01,13217.0,203.2878,203.3073,202.8585,202.9366,13217.0
2024-12-05 11:00:00,207.96,208.19,207.92,208.05,18210.0,202.8878,203.1122,202.8488,202.9756,18210.0
2024-12-05 11:10:00,208.1,208.22,207.86,207.87,8482.0,203.0244,203.1415,202.7903,202.8,8482.0
2024-12-05 11:20:00,207.93,208.21,207.84,208.15,5174.0,202.8585,203.1317,202.7707,203.0732,5174.0
2024-12-05 11:30:00,208.12,208.46,208.06,208.46,15827.0,203.0439,203.3756,202.9854,203.3756,15827.0
2024-12-05 11:40:00,208.45,208.54,208.16,208.23,12737.0,203.3659,203.4537,203.0829,203.1512,12737.0
2024-12-05 11:50:00,208.17,208.42,208.09,208.42,8679.0,203.0927,203.3366,203.0146,203.3366,8679.0
2024-12-05 12:00:00,208.45,208.68,208.38,208.58,21591.0,203.3659,203.5903,203.2976,203.4927,21591.0
2024-12-05 12:10:00,208.59,208.64,208.13,208.21,17223.0,203.5024,203.5512,203.0537,203.1317,17223.0
2024-12-05 12:20:00,208.21,208.21,207.87,208.15,9570.0,203.1317,203.1317,202.8,203.0732,9570.0
2024-12-05 12:30:00,208.15,208.35,208.08,208.25,26294.0,203.0732,203.2683,203.0049,203.1707,26294.0
2024-12-05 12:40:00,208.24,208.3,207.93,208.25,41472.0,203.161,203.2195,202.8585,203.1707,41472.0
2024-12-05 12:50:00,208.15,208.59,208.14,208.56,39632.0,203.0732,203.5024,203.0634,203.4732,39632.0
2024-12-05 13:00:00,208.59,208.64,208.43,208.49,17801.0,203.5024,203.5512,203.3463,203.4049,17801.0
2024-12-05 13:10:00,208.47,208.52,208.29,208.52,12434.0,203.3854,203.4342,203.2098,203.4342,12434.0
2024-12-05 13:20:00,208.5,208.54,208.24,208.4,18690.0,203.4146,203.4537,203.161,203.3171,18690.0
2024-12-05 13:30:00,208.51,208.53,208.31,208.34,30363.0,203.4244,203.4439,203.2293,203.2585,30363.0
2024-12-05 13:40:00,208.34,208.48,208.28,208.39,18788.0,203.2585,203.3951,203.2,203.3073,18788.0
2024-12-05 13:50:00,208.4,208.51,208.34,208.41,10713.0,203.3171,203.4244,203.2585,203.3268,10713.0
2024-12-05 14:00:00,208.36,208.66,208.36,208.52,17662.0,203.2781,203.5707,203.2781,203.4342,17662.0
2024-12-05 14:10:00,208.55,208.62,208.31,208.31,7941.0,203.4634,203.5317,203.2293,203.2293,7941.0
2024-12-05 14:20:00,208.31,208.47,208.24,208.4,14498.0,203.2293,203.3854,203.161,203.3171,14498.0
2024-12-05 14:30:00,208.45,208.55,208.32,208.5,7627.0,203.3659,203.4634,203.239,203.4146,7627.0
2024-12-05 14:40:00,208.53,208.62,208.42,208.56,15945.0,203.4439,203.5317,203.3366,203.4732,15945.0
2024-12-05 14:50:00,208.61,208.68,207.94,207.99,25548.0,203.522,203.5903,202.8683,202.9171,25548.0
2024-12-05 15:00:00,207.99,208.35,207.88,208.32,41892.0,202.9171,203.2683,202.8098,203.239,41892.0
2024-12-05 15:10:00,208.34,208.58,208.31,208.53,18767.0,203.2585,203.4927,203.2293,203.4439,18767.0
2024-12-05 15:20:00,208.53,208.75,208.45,208.73,15313.0,203.4439,203.6585,203.3659,203.639,15313.0
2024-12-05 15:30:00,208.74,208.91,208.58,208.86,22483.0,203.6488,203.8146,203.4927,203.7659,22483.0
2024-12-05 15:40:00,208.83,208.83,208.44,208.73,32365.0,203.7366,203.7366,203.3561,203.639,32365.0
2024-12-05 15:50:00,208.66,209.31,208.61,209.07,297514.0,203.5707,204.2049,203.522,203.9707,297514.0
2024-12-06 09:30:00,209.58,210.66,208.26,208.41,49667.0,204.4683,205.522,203.1805,203.3268,49667.0
2024-12-06 09:40:00,208.21,208.21,207.12,207.19,19050.0,203.1317,203.1317,202.0683,202.1366,19050.0
2024-12-06 09:50:00,207.34,207.88,207.13,207.64,16208.0,202.2829,202.8098,202.0781,202.5756,16208.0
2024-12-06 10:00:00,207.74,207.75,206.71,207.33,29209.0,202.6732,202.6829,201.6683,202.2732,29209.0
2024-12-06 10:10:00,207.21,207.51,206.0,206.01,29160.0,202.1561,202.4488,200.9756,200.9854,29160.0
2024-12-06 10:20:00,206.02,206.12,205.48,205.68,19850.0,200.9951,201.0927,200.4683,200.6634,19850.0
2024-12-06 10:30:00,205.71,206.22,205.68,206.03,48074.0,200.6927,201.1903,200.6634,201.0049,48074.0
2024-12-06 10:40:00,206.01,206.11,205.7,206.06,26771.0,200.9854,201.0829,200.6829,201.0342,26771.0
2024-12-06 10:50:00,206.05,206.66,205.78,206.62,18772.0,201.0244,201.6195,200.761,201.5805,18772.0
2024-12-06 11:00:00,206.67,206.76,206.41,206.51,10711.0,201.6293,201.7171,201.3756,201.4732,10711.0
2024-12-06 11:10:00,206.52,207.01,206.52,206.91,29519.0,201.4829,201.961,201.4829,201.8634,29519.0
2024-12-06 11:20:00,206.91,207.09,206.84,206.9,32628.0,201.8634,202.039,201.7951,201.8537,32628.0
2024-12-06 11:30:00,206.89,206.89,206.41,206.59,29641.0,201.8439,201.8439,201.3756,201.5512,29641.0
2024-12-06 11:40:00,206.55,206.72,206.28,206.32,9076.0,201.5122,201.6781,201.2488,201.2878,9076.0
2024-12-06 11:50:00,206.31,206.46,205.99,206.0,32212.0,201.2781,201.4244,200.9659,200.9756,32212.0
2024-12-06 12:00:00,206.05,206.27,205.97,206.15,15029.0,201.0244,201.239,200.9463,201.122,15029.0
2024-12-06 12:10:00,206.15,206.21,205.45,205.57,44782.0,201.122,201.1805,200.439,200.5561,44782.0
2024-12-06 12:20:00,205.58,205.77,205.5,205.59,30235.0,200.5659,200.7512,200.4878,200.5756,30235.0
2024-12-06 12:30:00,205.63,205.63,205.02,205.39,43854.0,200.6146,200.6146,200.0195,200.3805,43854.0
2024-12-06 12:40:00,205.39,205.62,205.33,205.61,20184.0,200.3805,200.6049,200.322,200.5951,20184.0
2024-12-06 12:50:00,205.67,205.93,205.65,205.86,26101.0,200.6537,200.9073,200.6342,200.839,26101.0
2024-12-06 13:00:00,205.8,205.86,205.06,205.07,21447.0,200.7805,200.839,200.0585,200.0683,21447.0
2024-12-06 13:10:00,205.08,205.58,205.06,205.5,16867.0,200.0781,200.5659,200.0585,200.4878,16867.0
2024-12-06 13:20:00,205.5,205.59,205.24,205.31,35955.0,200.4878,200.5756,200.2342,200.3024,35955.0
2024-12-06 13:30:00,205.3,205.41,205.18,205.28,6967.0,200.2927,200.4,200.1756,200.2732,6967.0
2024-12-06 13:40:00,205.27,205.43,205.15,205.31,33338.0,200.2634,200.4195,200.1463,200.3024,33338.0
2024-12-06 13:50:00,205.43,205.6,205.32,205.49,26886.0,200.4195,200.5854,200.3122,200.4781,26886.0
2024-12-06 14:00:00,205.5,205.76,205.46,205.75,13670.0,200.4878,200.7415,200.4488,200.7317,13670.0
2024-12-06 14:10:00,205.84,206.08,205.84,206.0,88218.0,200.8195,201.0537,200.8195,200.9756,88218.0
2024-12-06 14:20:00,206.06,206.08,205.85,206.06,10401.0,201.0342,201.0537,200.8293,201.0342,10401.0
2024-12-06 14:30:00,205.99,206.28,205.93,206.23,7692.0,200.9659,201.2488,200.9073,201.2,7692.0
2024-12-06 14:40:00,206.23,206.41,206.16,206.33,26824.0,201.2,201.3756,201.1317,201.2976,26824.0
2024-12-06 14:50:00,206.36,206.49,206.27,206.28,25313.0,201.3268,201.4537,201.239,201.2488,25313.0
2024-12-06 15:00:00,206.26,206.41,206.25,206.38,9377.0,201.2293,201.3756,201.2195,201.3463,9377.0
2024-12-06 15:10:00,206.36,206.59,206.36,206.59,15447.0,201.3268,201.5512,201.3268,201.5512,15447.0
2024-12-06 15:20:00,206.62,206.73,206.55,206.69,19042.0,201.5805,201.6878,201.5122,201.6488,19042.0
2024-12-06 15:30:00,206.69,207.13,206.64,207.12,17843.0,201.6488,202.0781,201.6,202.0683,17843.0
2024-12-06 15:40:00,207.12,207.27,206.95,207.24,24390.0,202.0683,202.2146,201.9024,202.1854,24390.0
2024-12-06 15:50:00,207.26,207.34,206.71,207.1,421819.0,202.2049,202.2829,201.6683,202.0488,421819.0
2024-12-09 09:30:00,206.69,207.84,206.1,207.36,47162.0,201.6488,202.7707,201.0732,202.3024,47162.0
2024-12-09 09:40:00,207.14,207.22,206.42,207.13,36623.0,202.0878,202.1659,201.3854,202.0781,36623.0
2024-12-09 09:50:00,207.27,207.66,207.0,207.63,8725.0,202.2146,202.5951,201.9512,202.5659,8725.0
2024-12-09 10:00:00,207.57,208.52,207.36,208.0,17397.0,202.5073,203.4342,202.3024,202.9268,17397.0
2024-12-09 10:10:00,208.0,208.28,207.78,208.16,18412.0,202.9268,203.2,202.7122,203.0829,18412.0
2024-12-09 10:20:00,208.11,208.54,207.94,208.5,23596.0,203.0342,203.4537,202.8683,203.4146,23596.0
2024-12-09 10:30:00,208.5,209.5,208.42,209.44,20010.0,203.4146,204.3903,203.3366,204.3317,20010.0
2024-12-09 10:40:00,209.4,209.62,209.04,209.04,31744.0,204.2927,204.5073,203.9415,203.9415,31744.0
2024-12-09 10:50:00,209.23,209.73,209.11,209.72,33627.0,204.1268,204.6146,204.0098,204.6049,33627.0
2024-12-09 11:00:00,209.58,209.8,209.33,209.44,28141.0,204.4683,204.6829,204.2244,204.3317,28141.0
2024-12-09 11:10:00,209.59,210.05,209.53,209.83,24600.0,204.4781,204.9268,204.4195,204.7122,24600.0
2024-12-09 11:20:00,209.92,209.92,209.22,209.22,27593.0,204.8,204.8,204.1171,204.1171,27593.0
2024-12-09 11:30:00,209.35,209.43,208.89,208.98,45617.0,204.2439,204.322,203.7951,203.8829,45617.0
2024-12-09 11:40:00,209.0,209.12,208.9,209.0,14744.0,203.9024,204.0195,203.8049,203.9024,14744.0
2024-12-09 11:50:00,209.03,209.15,208.9,208.99,52002.0,203.9317,204.0488,203.8049,203.8927,52002.0
2024-12-09 12:00:00,208.99,209.01,208.43,208.54,9926.0,203.8927,203.9122,203.3463,203.4537,9926.0
2024-12-09 12:10:00,208.44,209.01,208.44,209.01,28530.0,203.3561,203.9122,203.3561,203.9122,28530.0
2024-12-09 12:20:00,209.02,209.14,208.8,208.94,53522.0,203.922,204.039,203.7073,203.8439,53522.0
2024-12-09 12:30:00,208.93,209.22,208.91,209.21,21859.0,203.8342,204.1171,203.8146,204.1073,21859.0
2024-12-09 12:40:00,209.23,209.51,209.16,209.38,11767.0,204.1268,204.4,204.0585,204.2732,11767.0
2024-12-09 12:50:00,209.31,209.43,209.22,209.36,22972.0,204.2049,204.322,204.1171,204.2537,22972.0
2024-12-09 13:00:00,209.37,209.43,209.04,209.06,17111.0,204.2634,204.322,203.9415,203.961,17111.0
2024-12-09 13:10:00,208.98,209.17,208.75,209.12,462552.0,203.8829,204.0683,203.6585,204.0195,462552.0
2024-12-09 13:20:00,209.12,209.73,209.11,209.66,19637.0,204.0195,204.6146,204.0098,204.5463,19637.0
2024-12-09 13:30:00,209.66,209.9,209.52,209.77,27941.0,204.5463,204.7805,204.4098,204.6537,27941.0
2024-12-09 13:40:00,209.78,210.01,209.59,209.6,21271.0,204.6634,204.8878,204.4781,204.4878,21271.0
2024-12-09 13:50:00,209.6,209.81,209.25,209.25,36140.0,204.4878,204.6927,204.1463,204.1463,36140.0
2024-12-09 14:00:00,209.3,209.5,209.05,209.5,11942.0,204.1951,204.3903,203.9512,204.3903,11942.0
2024-12-09 14:10:00,209.46,209.58,209.11,209.15,10876.0,204.3512,204.4683,204.0098,204.0488,10876.0
2024-12-09 14:20:00,209.11,209.22,209.0,209.01,11075.0,204.0098,204.1171,203.9024,203.9122,11075.0
2024-12-09 14:30:00,209.06,209.28,208.98,209.03,19521.0,203.961,204.1756,203.8829,203.9317,19521.0
2024-12-09 14:40:00,209.0,209.46,208.95,209.28,12828.0,203.9024,204.3512,203.8537,204.1756,12828.0
2024-12-09 14:50:00,209.24,209.39,208.94,208.97,8020.0,204.1366,204.2829,203.8439,203.8732,8020.0
2024-12-09 15:00:00,208.93,209.08,208.42,208.43,16089.0,203.8342,203.9805,203.3366,203.3463,16089.0
2024-12-09 15:10:00,208.45,208.57,208.33,208.47,9601.0,203.3659,203.4829,203.2488,203.3854,9601.0
2024-12-09 15:20:00,208.55,208.56,207.85,207.94,17309.0,203.4634,203.4732,202.7805,202.8683,17309.0
2024-12-09 15:30:00,207.92,208.5,207.92,208.38,28974.0,202.8488,203.4146,202.8488,203.2976,28974.0
2024-12-09 15:40:00,208.38,208.41,207.69,207.99,35630.0,203.2976,203.3268,202.6244,202.9171,35630.0
2024-12-09 15:50:00,207.96,209.24,207.66,209.0,190843.0,202.8878,204.1366,202.5951,203.9024,190843.0
2024-12-10 09:30:00,207.34,208.04,204.71,205.65,88395.0,202.2829,202.9659,199.7171,200.6342,88395.0
2024-12-10 09:40:00,205.34,205.72,204.0,204.15,96563.0,200.3317,200.7024,199.0244,199.1707,96563.0
2024-12-10 09:50:00,203.96,204.11,203.51,203.7,18127.0,198.9854,199.1317,198.5463,198.7317,18127.0
2024-12-10 10:00:00,203.81,203.89,203.26,203.56,37961.0,198.839,198.9171,198.3024,198.5951,37961.0
2024-12-10 10:10:00,203.46,203.56,202.14,202.45,56363.0,198.4976,198.5951,197.2098,197.5122,56363.0
2024-12-10 10:20:00,202.44,203.44,202.43,203.32,32016.0,197.5024,198.4781,197.4927,198.361,32016.0
2024-12-10 10:30:00,203.41,203.53,202.33,202.65,19694.0,198.4488,198.5659,197.3951,197.7073,19694.0
2024-12-10 10:40:00,202.66,202.78,202.26,202.58,7656.0,197.7171,197.8342,197.3268,197.639,7656.0
2024-12-10 10:50:00,202.61,202.99,202.2,202.25,17139.0,197.6683,198.039,197.2683,197.3171,17139.0
2024-12-10 11:00:00,202.23,202.34,201.83,202.15,24299.0,197.2976,197.4049,196.9073,197.2195,24299.0
2024-12-10 11:10:00,202.11,202.14,201.32,201.34,14843.0,197.1805,197.2098,196.4098,196.4293,14843.0
2024-12-10 11:20:00,201.35,201.5,201.15,201.39,30333.0,196.439,196.5854,196.2439,196.4781,30333.0
2024-12-10 11:30:00,201.37,201.51,200.6,200.7,28358.0,196.4585,196.5951,195.7073,195.8049,28358.0
2024-12-10 11:40:00,200.81,200.87,200.12,200.28,22982.0,195.9122,195.9707,195.239,195.3951,22982.0
2024-12-10 11:50:00,200.36,200.62,200.16,200.44,46753.0,195.4732,195.7268,195.2781,195.5512,46753.0
2024-12-10 12:00:00,200.45,201.18,200.4,200.94,32391.0,195.561,196.2732,195.5122,196.039,32391.0
2024-12-10 12:10:00,200.96,201.61,200.96,201.61,13030.0,196.0585,196.6927,196.0585,196.6927,13030.0
2024-12-10 12:20:00,201.55,201.76,201.36,201.75,15077.0,196.6342,196.839,196.4488,196.8293,15077.0
2024-12-10 12:30:00,201.75,202.01,201.45,201.47,24413.0,196.8293,197.0829,196.5366,196.5561,24413.0
2024-12-10 12:40:00,201.48,201.51,201.12,201.25,19810.0,196.5659,196.5951,196.2146,196.3415,19810.0
2024-12-10 12:50:00,201.26,201.73,201.16,201.38,14350.0,196.3512,196.8098,196.2537,196.4683,14350.0
2024-12-10 13:00:00,201.33,201.8,201.33,201.65,15953.0,196.4195,196.8781,196.4195,196.7317,15953.0
2024-12-10 13:10:00,201.69,201.81,201.04,201.1,16459.0,196.7707,196.8878,196.1366,196.1951,16459.0
2024-12-10 13:20:00,201.0,201.25,200.79,200.82,11865.0,196.0976,196.3415,195.8927,195.922,11865.0
2024-12-10 13:30:00,200.9,200.94,200.5,200.72,15130.0,196.0,196.039,195.6098,195.8244,15130.0
2024-12-10 13:40:00,200.8,201.05,200.66,200.86,21825.0,195.9024,196.1463,195.7659,195.961,21825.0
2024-12-10 13:50:00,200.86,200.97,200.48,200.65,18631.0,195.961,196.0683,195.5903,195.7561,18631.0
2024-12-10 14:00:00,200.6,200.69,199.53,199.83,61501.0,195.7073,195.7951,194.6634,194.9561,61501.0
2024-12-10 14:10:00,199.88,199.9,199.22,199.58,41565.0,195.0049,195.0244,194.361,194.7122,41565.0
2024-12-10 14:20:00,199.51,200.37,199.41,200.36,36859.0,194.6439,195.4829,194.5463,195.4732,36859.0
2024-12-10 14:30:00,200.37,201.7,200.24,201.35,32112.0,195.4829,196.7805,195.3561,196.439,32112.0
2024-12-10 14:40:00,201.36,201.61,201.25,201.31,12152.0,196.4488,196.6927,196.3415,196.4,12152.0
2024-12-10 14:50:00,201.38,201.59,201.15,201.5,18275.0,196.4683,196.6732,196.2439,196.5854,18275.0
2024-12-10 15:00:00,201.48,201.65,201.25,201.33,31531.0,196.5659,196.7317,196.3415,196.4195,31531.0
2024-12-10 15:10:00,201.28,201.28,200.04,200.09,43944.0,196.3707,196.3707,195.161,195.2098,43944.0
2024-12-10 15:20:00,200.11,200.11,199.76,199.82,53660.0,195.2293,195.2293,194.8878,194.9463,53660.0
2024-12-10 15:30:00,199.63,199.86,199.48,199.56,41508.0,194.761,194.9854,194.6146,194.6927,41508.0
2024-12-10 15:40:00,199.5,199.63,198.8,198.98,85049.0,194.6342,194.761,193.9512,194.1268,85049.0
2024-12-10 15:50:00,198.98,199.7,198.87,199.59,201387.0,194.1268,194.8293,194.0195,194.722,201387.0
2024-12-11 09:30:00,199.52,200.3,198.69,199.46,57547.0,194.6537,195.4146,193.8439,194.5951,57547.0
2024-12-11 09:40:00,199.66,199.66,198.7,198.84,22777.0,194.7903,194.7903,193.8537,193.9903,22777.0
2024-12-11 09:50:00,198.84,199.19,198.41,199.0,38195.0,193.9903,194.3317,193.5707,194.1463,38195.0
2024-12-11 10:00:00,198.65,198.85,198.14,198.25,120646.0,193.8049,194.0,193.3073,193.4146,120646.0
2024-12-11 10:10:00,198.12,199.11,198.08,199.11,35359.0,193.2878,194.2537,193.2488,194.2537,35359.0
2024-12-11 10:20:00,199.24,199.35,198.85,199.06,28171.0,194.3805,194.4878,194.0,194.2049,28171.0
2024-12-11 10:30:00,198.84,199.69,198.52,199.5,17027.0,193.9903,194.8195,193.6781,194.6342,17027.0
2024-12-11 10:40:00,199.59,200.0,199.48,199.95,11842.0,194.722,195.122,194.6146,195.0732,11842.0
2024-12-11 10:50:00,199.78,199.96,199.65,199.82,9029.0,194.9073,195.0829,194.7805,194.9463,9029.0
2024-12-11 11:00:00,199.78,199.89,199.46,199.7,19778.0,194.9073,195.0146,194.5951,194.8293,19778.0
2024-12-11 11:10:00,199.62,199.79,199.28,199.44,11415.0,194.7512,194.9171,194.4195,194.5756,11415.0
2024-12-11 11:20:00,199.53,199.54,199.19,199.19,10439.0,194.6634,194.6732,194.3317,194.3317,10439.0
2024-12-11 11:30:00,199.2,199.87,199.13,199.83,11467.0,194.3415,194.9951,194.2732,194.9561,11467.0
2024-12-11 11:40:00,199.92,200.34,199.8,200.25,11473.0,195.0439,195.4537,194.9268,195.3659,11473.0
2024-12-11 11:50:00,200.15,200.35,200.01,200.21,7692.0,195.2683,195.4634,195.1317,195.3268,7692.0
2024-12-11 12:00:00,200.13,200.6,200.12,200.52,8921.0,195.2488,195.7073,195.239,195.6293,8921.0
2024-12-11 12:10:00,200.51,200.54,200.15,200.29,8949.0,195.6195,195.6488,195.2683,195.4049,8949.0
2024-12-11 12:20:00,200.24,200.32,200.01,200.17,9414.0,195.3561,195.4342,195.1317,195.2878,9414.0
2024-12-11 12:30:00,200.1,200.11,199.78,199.78,15144.0,195.2195,195.2293,194.9073,194.9073,15144.0
2024-12-11 12:40:00,199.96,199.98,199.77,199.84,8297.0,195.0829,195.1024,194.8976,194.9659,8297.0
2024-12-11 12:50:00,199.86,199.87,199.7,199.87,8617.0,194.9854,194.9951,194.8293,194.9951,8617.0
2024-12-11 13:00:00,199.8,200.02,199.79,199.84,8931.0,194.9268,195.1415,194.9171,194.9659,8931.0
2024-12-11 13:10:00,199.79,200.1,199.75,200.03,21581.0,194.9171,195.2195,194.8781,195.1512,21581.0
2024-12-11 13:20:00,200.0,200.17,199.89,200.14,6218.0,195.122,195.2878,195.0146,195.2585,6218.0
2024-12-11 13:30:00,200.2,200.2,199.97,200.11,11433.0,195.3171,195.3171,195.0927,195.2293,11433.0
2024-12-11 13:40:00,200.08,200.11,199.69,199.74,10274.0,195.2,195.2293,194.8195,194.8683,10274.0
2024-12-11 13:50:00,199.7,199.79,199.54,199.56,13947.0,194.8293,194.9171,194.6732,194.6927,13947.0
2024-12-11 14:00:00,199.56,199.87,199.51,199.76,17502.0,194.6927,194.9951,194.6439,194.8878,17502.0
2024-12-11 14:10:00,199.76,199.88,199.6,199.63,29144.0,194.8878,195.0049,194.7317,194.761,29144.0
2024-12-11 14:20:00,199.57,199.6,199.27,199.58,35728.0,194.7024,194.7317,194.4098,194.7122,35728.0
2024-12-11 14:30:00,199.51,199.59,199.34,199.4,24076.0,194.6439,194.722,194.4781,194.5366,24076.0
2024-12-11 14:40:00,199.4,199.7,199.25,199.35,88117.0,194.5366,194.8293,194.3903,194.4878,88117.0
2024-12-11 14:50:00,199.39,199.6,199.33,199.5,17152.0,194.5268,194.7317,194.4683,194.6342,17152.0
2024-12-11 15:00:00,199.47,199.5,199.11,199.2,64013.0,194.6049,194.6342,194.2537,194.3415,64013.0
2024-12-11 15:10:00,199.19,199.51,199.09,199.26,113243.0,194.3317,194.6439,194.2342,194.4,113243.0
2024-12-11 15:20:00,199.3,199.47,198.99,199.33,94885.0,194.439,194.6049,194.1366,194.4683,94885.0
2024-12-11 15:30:00,199.27,199.83,199.15,199.8,22238.0,194.4098,194.9561,194.2927,194.9268,22238.0
2024-12-11 15:40:00,199.78,199.78,199.34,199.73,22978.0,194.9073,194.9073,194.4781,194.8585,22978.0
2024-12-11 15:50:00,199.81,200.24,199.54,199.59,110795.0,194.9366,195.3561,194.6732,194.722,110795.0
2024-12-12 09:30:00,199.56,199.56,198.25,198.53,36598.0,194.6927,194.6927,193.4146,193.6878,36598.0
2024-12-12 09:40:00,198.99,199.3,197.75,199.03,20149.0,194.1366,194.439,192.9268,194.1756,20149.0
2024-12-12 09:50:00,199.09,199.5,198.98,199.39,63966.0,194.2342,194.6342,194.1268,194.5268,63966.0
2024-12-12 10:00:00,199.41,200.41,199.39,199.95,28885.0,194.5463,195.522,194.5268,195.0732,28885.0
2024-12-12 10:10:00,200.16,200.59,199.69,199.89,21392.0,195.2781,195.6976,194.8195,195.0146,21392.0
2024-12-12 10:20:00,199.74,200.09,199.71,199.71,17095.0,194.8683,195.2098,194.839,194.839,17095.0
2024-12-12 10:30:00,199.81,200.07,199.73,199.89,14002.0,194.9366,195.1903,194.8585,195.0146,14002.0
2024-12-12 10:40:00,199.96,200.03,199.5,199.59,10423.0,195.0829,195.1512,194.6342,194.722,10423.0
2024-12-12 10:50:00,199.59,199.68,199.25,199.45,19804.0,194.722,194.8098,194.3903,194.5854,19804.0
2024-12-12 11:00:00,199.37,199.68,199.2,199.43,25369.0,194.5073,194.8098,194.3415,194.5659,25369.0
2024-12-12 11:10:00,199.38,199.75,199.27,199.28,10219.0,194.5171,194.8781,194.4098,194.4195,10219.0
2024-12-12 11:20:00,199.2,199.4,199.12,199.12,9578.0,194.3415,194.5366,194.2634,194.2634,9578.0
2024-12-12 11:30:00,199.12,199.4,198.9,199.02,11301.0,194.2634,194.5366,194.0488,194.1659,11301.0
2024-12-12 11:40:00,199.01,199.16,198.8,198.8,107348.0,194.1561,194.3024,193.9512,193.9512,107348.0
2024-12-12 11:50:00,198.87,198.91,198.51,198.63,71148.0,194.0195,194.0585,193.6683,193.7854,71148.0
2024-12-12 12:00:00,198.64,198.64,198.15,198.25,8419.0,193.7951,193.7951,193.3171,193.4146,8419.0
2024-12-12 12:10:00,198.13,199.0,198.13,198.97,8235.0,193.2976,194.1463,193.2976,194.1171,8235.0
2024-12-12 12:20:00,198.94,198.94,198.53,198.61,9046.0,194.0878,194.0878,193.6878,193.7659,9046.0
2024-12-12 12:30:00,198.51,198.68,198.32,198.5,11408.0,193.6683,193.8342,193.4829,193.6585,11408.0
2024-12-12 12:40:00,198.5,198.56,198.06,198.12,30413.0,193.6585,193.7171,193.2293,193.2878,30413.0
2024-12-12 12:50:00,198.1,198.24,197.55,197.68,19629.0,193.2683,193.4049,192.7317,192.8585,19629.0
2024-12-12 13:00:00,197.55,197.71,197.38,197.57,10034.0,192.7317,192.8878,192.5659,192.7512,10034.0
2024-12-12 13:10:00,197.58,197.84,197.54,197.72,39439.0,192.761,193.0146,192.722,192.8976,39439.0
2024-12-12 13:20:00,197.74,198.12,197.74,197.8,23752.0,192.9171,193.2878,192.9171,192.9756,23752.0
2024-12-12 13:30:00,197.8,198.27,197.8,198.27,10632.0,192.9756,193.4342,192.9756,193.4342,10632.0
2024-12-12 13:40:00,198.12,198.37,198.1,198.25,7124.0,193.2878,193.5317,193.2683,193.4146,7124.0
2024-12-12 13:50:00,198.32,198.32,198.14,198.14,5550.0,193.4829,193.4829,193.3073,193.3073,5550.0
2024-12-12 14:00:00,198.22,198.22,198.04,198.17,11497.0,193.3854,193.3854,193.2098,193.3366,11497.0
2024-12-12 14:10:00,198.11,198.23,198.01,198.07,11359.0,193.2781,193.3951,193.1805,193.239,11359.0
2024-12-12 14:20:00,198.06,198.36,197.96,198.03,19809.0,193.2293,193.522,193.1317,193.2,19809.0
2024-12-12 14:30:00,198.08,198.38,198.02,198.25,16045.0,193.2488,193.5415,193.1903,193.4146,16045.0
2024-12-12 14:40:00,198.16,198.22,197.87,197.87,11798.0,193.3268,193.3854,193.0439,193.0439,11798.0
2024-12-12 14:50:00,197.88,198.14,197.8,197.88,26533.0,193.0537,193.3073,192.9756,193.0537,26533.0
2024-12-12 15:00:00,197.88,198.18,197.67,198.17,33325.0,193.0537,193.3463,192.8488,193.3366,33325.0
2024-12-12 15:10:00,198.17,198.46,197.85,198.42,20871.0,193.3366,193.6195,193.0244,193.5805,20871.0
2024-12-12 15:20:00,198.48,198.65,198.35,198.53,17430.0,193.639,193.8049,193.5122,193.6878,17430.0
2024-12-12 15:30:00,198.52,198.81,198.39,198.68,23156.0,193.6781,193.961,193.5512,193.8342,23156.0
2024-12-12 15:40:00,198.68,198.91,198.36,198.39,14009.0,193.8342,194.0585,193.522,193.5512,14009.0
2024-12-12 15:50:00,198.41,198.41,197.81,197.88,187617.0,193.5707,193.5707,192.9854,193.0537,187617.0
2024-12-13 09:30:00,197.18,197.95,196.21,197.78,50622.0,192.3707,193.122,191.4244,192.9561,50622.0
2024-12-13 09:40:00,197.69,198.3,197.62,198.03,39092.0,192.8683,193.4634,192.8,193.2,39092.0
2024-12-13 09:50:00,197.97,198.13,196.63,196.69,59885.0,193.1415,193.2976,191.8342,191.8927,59885.0
2024-12-13 10:00:00,196.69,197.13,196.12,196.58,32170.0,191.8927,192.322,191.3366,191.7854,32170.0
2024-12-13 10:10:00,196.71,196.97,196.39,196.92,19895.0,191.9122,192.1659,191.6,192.1171,19895.0
2024-12-13 10:20:00,196.92,197.56,196.63,197.29,48698.0,192.1171,192.7415,191.8342,192.4781,48698.0
2024-12-13 10:30:00,197.36,197.44,196.6,197.06,19024.0,192.5463,192.6244,191.8049,192.2537,19024.0
2024-12-13 10:40:00,197.04,198.01,197.0,197.75,24592.0,192.2342,193.1805,192.1951,192.9268,24592.0
2024-12-13 10:50:00,197.75,198.4,197.64,198.32,15800.0,192.9268,193.561,192.8195,193.4829,15800.0
2024-12-13 11:00:00,198.27,198.58,198.15,198.52,7775.0,193.4342,193.7366,193.3171,193.6781,7775.0
2024-12-13 11:10:00,198.39,198.57,197.93,197.93,10255.0,193.5512,193.7268,193.1024,193.1024,10255.0
2024-12-13 11:20:00,197.91,198.32,197.87,198.24,18047.0,193.0829,193.4829,193.0439,193.4049,18047.0
2024-12-13 11:30:00,198.25,198.34,198.06,198.19,7883.0,193.4146,193.5024,193.2293,193.3561,7883.0
2024-12-13 11:40:00,198.28,198.55,198.17,198.25,9833.0,193.4439,193.7073,193.3366,193.4146,9833.0
2024-12-13 11:50:00,198.26,198.53,198.13,198.34,17684.0,193.4244,193.6878,193.2976,193.5024,17684.0
2024-12-13 12:00:00,198.25,198.34,197.95,198.03,35842.0,193.4146,193.5024,193.122,193.2,35842.0
2024-12-13 12:10:00,198.02,198.02,197.39,197.51,30932.0,193.1903,193.1903,192.5756,192.6927,30932.0
2024-12-13 12:20:00,197.45,197.6,197.12,197.34,18519.0,192.6342,192.7805,192.3122,192.5268,18519.0
2024-12-13 12:30:00,197.23,197.34,196.98,197.18,12221.0,192.4195,192.5268,192.1756,192.3707,12221.0
2024-12-13 12:40:00,197.12,197.51,197.05,197.41,14353.0,192.3122,192.6927,192.2439,192.5951,14353.0
2024-12-13 12:50:00,197.41,197.41,196.99,197.14,13334.0,192.5951,192.5951,192.1854,192.3317,13334.0
2024-12-13 13:00:00,197.15,197.2,196.95,197.09,6148.0,192.3415,192.3903,192.1463,192.2829,6148.0
2024-12-13 13:10:00,197.08,197.33,197.08,197.25,10049.0,192.2732,192.5171,192.2732,192.439,10049.0
2024-12-13 13:20:00,197.23,197.25,197.05,197.25,55164.0,192.4195,192.439,192.2439,192.439,55164.0
2024-12-13 13:30:00,197.25,197.69,197.14,197.69,10385.0,192.439,192.8683,192.3317,192.8683,10385.0
2024-12-13 13:40:00,197.6,197.71,197.25,197.27,8648.0,192.7805,192.8878,192.439,192.4585,8648.0
2024-12-13 13:50:00,197.36,197.37,197.03,197.08,12685.0,192.5463,192.5561,192.2244,192.2732,12685.0
2024-12-13 14:00:00,197.17,197.72,197.08,197.7,8458.0,192.361,192.8976,192.2732,192.8781,8458.0
2024-12-13 14:10:00,197.67,197.68,197.36,197.57,9305.0,192.8488,192.8585,192.5463,192.7512,9305.0
2024-12-13 14:20:00,197.52,197.53,197.12,197.12,10003.0,192.7024,192.7122,192.3122,192.3122,10003.0
2024-12-13 14:30:00,197.07,197.2,196.98,197.11,43764.0,192.2634,192.3903,192.1756,192.3024,43764.0
2024-12-13 14:40:00,197.09,197.35,197.06,197.26,13200.0,192.2829,192.5366,192.2537,192.4488,13200.0
2024-12-13 14:50:00,197.28,197.63,197.28,197.43,17151.0,192.4683,192.8098,192.4683,192.6146,17151.0
2024-12-13 15:00:00,197.38,197.45,197.21,197.3,13535.0,192.5659,192.6342,192.4,192.4878,13535.0
2024-12-13 15:10:00,197.22,197.44,197.22,197.28,14261.0,192.4098,192.6244,192.4098,192.4683,14261.0
2024-12-13 15:20:00,197.31,197.44,196.98,197.03,14961.0,192.4976,192.6244,192.1756,192.2244,14961.0
2024-12-13 15:30:00,196.97,197.24,196.83,197.24,27607.0,192.1659,192.4293,192.0293,192.4293,27607.0
2024-12-13 15:40:00,197.2,197.51,197.07,197.48,26837.0,192.3903,192.6927,192.2634,192.6634,26837.0
2024-12-13 15:50:00,197.48,197.91,197.09,197.22,143226.0,192.6634,193.0829,192.2829,192.4098,143226.0
2024-12-16 09:30:00,196.51,197.95,195.98,197.73,57714.0,191.7171,193.122,191.2,192.9073,57714.0
2024-12-16 09:40:00,197.71,198.14,197.2,197.66,17234.0,192.8878,193.3073,192.3903,192.839,17234.0
2024-12-16 09:50:00,197.39,198.11,197.39,197.8,6698.0,192.5756,193.2781,192.5756,192.9756,6698.0
2024-12-16 10:00:00,197.92,198.74,197.73,198.52,23047.0,193.0927,193.8927,192.9073,193.6781,23047.0
2024-12-16 10:10:00,198.46,198.55,198.04,198.42,30184.0,193.6195,193.7073,193.2098,193.5805,30184.0
2024-12-16 10:20:00,198.43,198.67,197.49,197.55,27628.0,193.5903,193.8244,192.6732,192.7317,27628.0
2024-12-16 10:30:00,197.5,197.64,197.2,197.44,11071.0,192.6829,192.8195,192.3903,192.6244,11071.0
2024-12-16 10:40:00,197.34,197.49,197.17,197.38,10235.0,192.5268,192.6732,192.361,192.5659,10235.0
2024-12-16 10:50:00,197.39,197.52,197.06,197.06,7404.0,192.5756,192.7024,192.2537,192.2537,7404.0
2024-12-16 11:00:00,196.94,197.25,196.81,197.12,14190.0,192.1366,192.439,192.0098,192.3122,14190.0
2024-12-16 11:10:00,197.28,197.36,196.91,196.92,10206.0,192.4683,192.5463,192.1073,192.1171,10206.0
2024-12-16 11:20:00,196.93,197.17,196.83,197.03,10706.0,192.1268,192.361,192.0293,192.2244,10706.0
2024-12-16 11:30:00,197.09,197.3,196.96,196.96,6604.0,192.2829,192.4878,192.1561,192.1561,6604.0
2024-12-16 11:40:00,196.98,197.25,196.85,196.94,10642.0,192.1756,192.439,192.0488,192.1366,10642.0
2024-12-16 11:50:00,196.96,197.12,196.62,196.7,9854.0,192.1561,192.3122,191.8244,191.9024,9854.0
2024-12-16 12:00:00,196.7,196.9,196.55,196.78,30073.0,191.9024,192.0976,191.7561,191.9805,30073.0
2024-12-16 12:10:00,196.72,196.75,196.45,196.52,17569.0,191.922,191.9512,191.6585,191.7268,17569.0
2024-12-16 12:20:00,196.49,196.52,196.3,196.41,6154.0,191.6976,191.7268,191.5122,191.6195,6154.0
2024-12-16 12:30:00,196.41,196.44,196.0,196.11,9586.0,191.6195,191.6488,191.2195,191.3268,9586.0
2024-12-16 12:40:00,196.09,196.24,195.95,196.14,18745.0,191.3073,191.4537,191.1707,191.3561,18745.0
2024-12-16 12:50:00,196.2,196.22,195.92,196.01,7105.0,191.4146,191.4342,191.1415,191.2293,7105.0
2024-12-16 13:00:00,195.95,195.95,195.67,195.71,8705.0,191.1707,191.1707,190.8976,190.9366,8705.0
2024-12-16 13:10:00,195.73,195.8,195.35,195.53,15206.0,190.9561,191.0244,190.5854,190.761,15206.0
2024-12-16 13:20:00,195.5,195.78,195.47,195.64,39436.0,190.7317,191.0049,190.7024,190.8683,39436.0
2024-12-16 13:30:00,195.71,195.94,195.65,195.82,21485.0,190.9366,191.161,190.8781,191.0439,21485.0
2024-12-16 13:40:00,195.78,195.8,195.58,195.71,13397.0,191.0049,191.0244,190.8098,190.9366,13397.0
2024-12-16 13:50:00,195.75,195.82,195.5,195.52,10401.0,190.9756,191.0439,190.7317,190.7512,10401.0
2024-12-16 14:00:00,195.6,195.63,195.14,195.15,11680.0,190.8293,190.8585,190.3805,190.3903,11680.0
2024-12-16 14:10:00,195.14,195.17,194.46,194.48,18642.0,190.3805,190.4098,189.7171,189.7366,18642.0
2024-12-16 14:20:00,194.49,194.83,194.27,194.79,19590.0,189.7463,190.0781,189.5317,190.039,19590.0
2024-12-16 14:30:00,194.79,194.89,194.46,194.5,10857.0,190.039,190.1366,189.7171,189.7561,10857.0
2024-12-16 14:40:00,194.5,194.69,194.49,194.52,12149.0,189.7561,189.9415,189.7463,189.7756,12149.0
2024-12-16 14:50:00,194.54,195.09,194.48,194.97,29175.0,189.7951,190.3317,189.7366,190.2146,29175.0
2024-12-16 15:00:00,194.92,194.95,194.25,194.53,36584.0,190.1659,190.1951,189.5122,189.7854,36584.0
2024-12-16 15:10:00,194.5,194.62,194.39,194.42,21504.0,189.7561,189.8732,189.6488,189.6781,21504.0
2024-12-16 15:20:00,194.34,194.48,194.15,194.29,37246.0,189.6,189.7366,189.4146,189.5512,37246.0
2024-12-16 15:30:00,194.24,194.73,194.15,194.64,56534.0,189.5024,189.9805,189.4146,189.8927,56534.0
2024-12-16 15:40:00,194.67,194.68,194.1,194.1,26772.0,189.922,189.9317,189.3659,189.3659,26772.0
2024-12-16 15:50:00,194.14,194.24,193.57,193.77,189687.0,189.4049,189.5024,188.8488,189.0439,189687.0
2024-12-17 09:30:00,191.2,193.58,190.4,193.44,62677.0,186.5366,188.8585,185.7561,188.722,62677.0
2024-12-17 09:40:00,193.73,194.3,193.03,194.15,29289.0,189.0049,189.561,188.322,189.4146,29289.0
2024-12-17 09:50:00,193.95,194.53,193.87,194.53,21008.0,189.2195,189.7854,189.1415,189.7854,21008.0
2024-12-17 10:00:00,194.39,195.29,194.02,194.59,26691.0,189.6488,190.5268,189.2878,189.8439,26691.0
2024-12-17 10:10:00,194.52,195.94,194.47,195.83,13545.0,189.7756,191.161,189.7268,191.0537,13545.0
2024-12-17 10:20:00,195.74,196.11,195.48,195.81,25791.0,190.9659,191.3268,190.7122,191.0342,25791.0
2024-12-17 10:30:00,195.8,196.45,195.44,196.0,15244.0,191.0244,191.6585,190.6732,191.2195,15244.0
2024-12-17 10:40:00,196.03,196.44,195.76,196.03,21339.0,191.2488,191.6488,190.9854,191.2488,21339.0
2024-12-17 10:50:00,195.92,196.75,195.9,196.58,25615.0,191.1415,191.9512,191.122,191.7854,25615.0
2024-12-17 11:00:00,196.51,196.62,196.18,196.44,14240.0,191.7171,191.8244,191.3951,191.6488,14240.0
2024-12-17 11:10:00,196.43,196.62,196.23,196.47,5733.0,191.639,191.8244,191.4439,191.6781,5733.0
2024-12-17 11:20:00,196.6,196.64,195.74,195.84,27567.0,191.8049,191.8439,190.9659,191.0634,27567.0
2024-12-17 11:30:00,195.75,195.91,195.5,195.84,44155.0,190.9756,191.1317,190.7317,191.0634,44155.0
2024-12-17 11:40:00,195.97,196.04,195.63,196.03,12369.0,191.1903,191.2585,190.8585,191.2488,12369.0
2024-12-17 11:50:00,196.16,196.33,195.77,195.98,16653.0,191.3756,191.5415,190.9951,191.2,16653.0
2024-12-17 12:00:00,196.0,196.35,195.93,196.23,15655.0,191.2195,191.561,191.1512,191.4439,15655.0
2024-12-17 12:10:00,196.33,196.33,195.68,196.01,14811.0,191.5415,191.5415,190.9073,191.2293,14811.0
2024-12-17 12:20:00,196.07,196.11,195.53,195.53,10715.0,191.2878,191.3268,190.761,190.761,10715.0
2024-12-17 12:30:00,195.63,195.76,195.38,195.45,8321.0,190.8585,190.9854,190.6146,190.6829,8321.0
2024-12-17 12:40:00,195.55,195.79,195.47,195.49,6648.0,190.7805,191.0146,190.7024,190.722,6648.0
2024-12-17 12:50:00,195.53,195.68,195.32,195.68,10342.0,190.761,190.9073,190.5561,190.9073,10342.0
2024-12-17 13:00:00,195.65,195.81,195.5,195.6,8418.0,190.8781,191.0342,190.7317,190.8293,8418.0
2024-12-17 13:10:00,195.6,195.85,195.48,195.69,21910.0,190.8293,191.0732,190.7122,190.9171,21910.0
2024-12-17 13:20:00,195.74,196.02,195.64,196.02,7072.0,190.9659,191.239,190.8683,191.239,7072.0
2024-12-17 13:30:00,195.92,196.07,195.78,196.07,10907.0,191.1415,191.2878,191.0049,191.2878,10907.0
2024-12-17 13:40:00,196.06,196.22,195.74,195.88,20052.0,191.2781,191.4342,190.9659,191.1024,20052.0
2024-12-17 13:50:00,195.88,195.88,195.56,195.68,8146.0,191.1024,191.1024,190.7903,190.9073,8146.0
2024-12-17 14:00:00,195.71,195.72,195.18,195.34,10390.0,190.9366,190.9463,190.4195,190.5756,10390.0
2024-12-17 14:10:00,195.23,195.44,195.0,195.11,20297.0,190.4683,190.6732,190.2439,190.3512,20297.0
2024-12-17 14:20:00,195.15,195.21,194.45,194.55,9279.0,190.3903,190.4488,189.7073,189.8049,9279.0
2024-12-17 14:30:00,194.51,194.54,194.12,194.28,19008.0,189.7659,189.7951,189.3854,189.5415,19008.0
2024-12-17 14:40:00,194.31,194.42,193.8,193.9,14727.0,189.5707,189.6781,189.0732,189.1707,14727.0
2024-12-17 14:50:00,193.82,193.95,193.57,193.8,17630.0,189.0927,189.2195,188.8488,189.0732,17630.0
2024-12-17 15:00:00,193.79,193.8,193.42,193.52,24782.0,189.0634,189.0732,188.7024,188.8,24782.0
2024-12-17 15:10:00,193.56,193.62,192.82,192.9,44182.0,188.839,188.8976,188.1171,188.1951,44182.0
2024-12-17 15:20:00,192.85,193.46,192.85,192.96,35823.0,188.1463,188.7415,188.1463,188.2537,35823.0
2024-12-17 15:30:00,192.89,193.21,192.75,193.17,61527.0,188.1854,188.4976,188.0488,188.4585,61527.0
2024-12-17 15:40:00,193.24,193.76,193.1,193.5,111848.0,188.5268,189.0342,188.3903,188.7805,111848.0
2024-12-17 15:50:00,193.3,193.81,192.92,193.15,228676.0,188.5854,189.0829,188.2146,188.439,228676.0
2024-12-18 09:30:00,191.77,192.58,190.57,192.01,45476.0,187.0927,187.8829,185.922,187.3268,45476.0
2024-12-18 09:40:00,192.1,192.9,191.72,192.34,39190.0,187.4146,188.1951,187.0439,187.6488,39190.0
2024-12-18 09:50:00,192.33,192.45,191.76,192.15,42342.0,187.639,187.7561,187.0829,187.4634,42342.0
2024-12-18 10:00:00,192.16,192.45,191.78,191.84,64461.0,187.4732,187.7561,187.1024,187.161,64461.0
2024-12-18 10:10:00,191.77,192.12,191.43,192.05,24172.0,187.0927,187.4342,186.761,187.3659,24172.0
2024-12-18 10:20:00,191.9,192.21,191.77,191.92,12261.0,187.2195,187.522,187.0927,187.239,12261.0
2024-12-18 10:30:00,191.86,192.2,191.82,192.03,13489.0,187.1805,187.5122,187.1415,187.3463,13489.0
2024-12-18 10:40:00,192.11,192.27,191.79,192.03,17411.0,187.4244,187.5805,187.1122,187.3463,17411.0
2024-12-18 10:50:00,191.91,191.92,191.57,191.61,11387.0,187.2293,187.239,186.8976,186.9366,11387.0
2024-12-18 11:00:00,191.53,191.74,191.31,191.32,9574.0,186.8585,187.0634,186.6439,186.6537,9574.0
2024-12-18 11:10:00,191.27,191.62,190.84,191.61,19722.0,186.6049,186.9463,186.1854,186.9366,19722.0
2024-12-18 11:20:00,191.33,191.48,191.01,191.1,17369.0,186.6634,186.8098,186.3512,186.439,17369.0
2024-12-18 11:30:00,191.15,191.38,190.89,191.04,28605.0,186.4878,186.7122,186.2342,186.3805,28605.0
2024-12-18 11:40:00,190.96,191.12,190.91,191.02,9599.0,186.3024,186.4585,186.2537,186.361,9599.0
2024-12-18 11:50:00,191.09,191.17,190.85,190.96,10366.0,186.4293,186.5073,186.1951,186.3024,10366.0
2024-12-18 12:00:00,190.88,190.89,190.55,190.55,6338.0,186.2244,186.2342,185.9024,185.9024,6338.0
2024-12-18 12:10:00,190.61,190.77,190.43,190.49,25167.0,185.961,186.1171,185.7854,185.8439,25167.0
2024-12-18 12:20:00,190.44,190.74,190.31,190.35,21761.0,185.7951,186.0878,185.6683,185.7073,21761.0
2024-12-18 12:30:00,190.33,190.46,190.08,190.11,14612.0,185.6878,185.8146,185.4439,185.4732,14612.0
2024-12-18 12:40:00,190.13,190.29,189.77,190.16,53695.0,185.4927,185.6488,185.1415,185.522,53695.0
2024-12-18 12:50:00,190.06,190.25,189.76,189.91,26693.0,185.4244,185.6098,185.1317,185.2781,26693.0
2024-12-18 13:00:00,189.94,189.95,189.55,189.7,16871.0,185.3073,185.3171,184.9268,185.0732,16871.0
2024-12-18 13:10:00,189.63,189.7,189.31,189.38,36387.0,185.0049,185.0732,184.6927,184.761,36387.0
2024-12-18 13:20:00,189.37,189.97,189.32,189.7,33937.0,184.7512,185.3366,184.7024,185.0732,33937.0
2024-12-18 13:30:00,189.7,189.86,189.45,189.45,21508.0,185.0732,185.2293,184.8293,184.8293,21508.0
2024-12-18 13:40:00,189.53,189.57,189.39,189.52,16055.0,184.9073,184.9463,184.7707,184.8976,16055.0
2024-12-18 13:50:00,189.51,189.58,189.29,189.29,27823.0,184.8878,184.9561,184.6732,184.6732,27823.0
2024-12-18 14:00:00,189.2,189.34,187.74,187.91,46427.0,184.5854,184.722,183.161,183.3268,46427.0
2024-12-18 14:10:00,188.02,188.02,187.23,187.31,27322.0,183.4342,183.4342,182.6634,182.7415,27322.0
2024-12-18 14:20:00,187.3,187.46,186.51,186.57,73539.0,182.7317,182.8878,181.961,182.0195,73539.0
2024-12-18 14:30:00,186.57,186.76,186.22,186.52,111969.0,182.0195,182.2049,181.6781,181.9707,111969.0
2024-12-18 14:40:00,186.52,186.57,185.43,185.46,62573.0,181.9707,182.0195,180.9073,180.9366,62573.0
2024-12-18 14:50:00,185.48,185.73,185.18,185.3,75484.0,180.9561,181.2,180.6634,180.7805,75484.0
2024-12-18 15:00:00,185.27,186.41,185.04,186.31,258123.0,180.7512,181.8634,180.5268,181.7659,258123.0
2024-12-18 15:10:00,186.4,186.6,185.9,186.17,63270.0,181.8537,182.0488,181.3659,181.6293,63270.0
2024-12-18 15:20:00,186.15,186.6,185.89,186.5,70972.0,181.6098,182.0488,181.3561,181.9512,70972.0
2024-12-18 15:30:00,186.5,186.84,185.76,185.82,51266.0,181.9512,182.2829,181.2293,181.2878,51266.0
2024-12-18 15:40:00,185.74,186.05,185.19,185.68,58245.0,181.2098,181.5122,180.6732,181.1512,58245.0
2024-12-18 15:50:00,185.68,185.68,184.54,184.74,292408.0,181.1512,181.1512,180.039,180.2342,292408.0
2024-12-19 09:30:00,183.44,184.5,181.26,182.37,250177.0,178.9659,180.0,176.839,177.922,250177.0
2024-12-19 09:40:00,182.71,183.67,182.18,183.49,57326.0,178.2537,179.1903,177.7366,179.0146,57326.0
2024-12-19 09:50:00,183.51,184.05,183.18,183.79,95771.0,179.0342,179.561,178.7122,179.3073,95771.0
2024-12-19 10:00:00,183.76,183.84,182.98,183.5,70221.0,179.2781,179.3561,178.5171,179.0244,70221.0
2024-12-19 10:10:00,183.43,183.54,182.41,182.59,53754.0,178.9561,179.0634,177.961,178.1366,53754.0
2024-12-19 10:20:00,182.7,182.81,181.77,181.8,89486.0,178.2439,178.3512,177.3366,177.3659,89486.0
2024-12-19 10:30:00,182.03,182.18,180.82,180.87,157658.0,177.5903,177.7366,176.4098,176.4585,157658.0
2024-12-19 10:40:00,180.97,181.89,180.82,181.13,71611.0,176.5561,177.4537,176.4098,176.7122,71611.0
2024-12-19 10:50:00,181.25,181.5,180.76,181.33,53743.0,176.8293,177.0732,176.3512,176.9073,53743.0
2024-12-19 11:00:00,181.33,181.75,181.09,181.41,46734.0,176.9073,177.3171,176.6732,176.9854,46734.0
2024-12-19 11:10:00,181.56,181.6,181.0,181.41,45201.0,177.1317,177.1707,176.5854,176.9854,45201.0
2024-12-19 11:20:00,181.4,181.68,181.3,181.5,40930.0,176.9756,177.2488,176.8781,177.0732,40930.0
2024-12-19 11:30:00,181.64,181.65,181.05,181.05,19921.0,177.2098,177.2195,176.6342,176.6342,19921.0
2024-12-19 11:40:00,181.04,181.11,180.73,180.82,47285.0,176.6244,176.6927,176.322,176.4098,47285.0
2024-12-19 11:50:00,181.0,181.01,180.55,180.67,21733.0,176.5854,176.5951,176.1463,176.2634,21733.0
2024-12-19 12:00:00,180.61,180.8,180.47,180.74,30752.0,176.2049,176.3902,176.0683,176.3317,30752.0
2024-12-19 12:10:00,180.74,180.95,180.56,180.78,64957.0,176.3317,176.5366,176.1561,176.3707,64957.0
2024-12-19 12:20:00,180.78,181.66,180.68,181.45,132316.0,176.3707,177.2293,176.2732,177.0244,132316.0
2024-12-19 12:30:00,181.34,181.95,181.21,181.83,54001.0,176.9171,177.5122,176.7902,177.3951,54001.0
2024-12-19 12:40:00,181.83,182.14,181.11,181.11,20895.0,177.3951,177.6976,176.6927,176.6927,20895.0
2024-12-19 12:50:00,181.05,181.21,181.01,181.21,22377.0,176.6342,176.7902,176.5951,176.7902,22377.0
2024-12-19 13:00:00,181.13,181.53,181.05,181.43,23647.0,176.7122,177.1024,176.6342,177.0049,23647.0
2024-12-19 13:10:00,181.43,181.75,181.42,181.67,25705.0,177.0049,177.3171,176.9951,177.239,25705.0
2024-12-19 13:20:00,181.67,181.77,181.48,181.67,26310.0,177.239,177.3366,177.0537,177.239,26310.0
2024-12-19 13:30:00,181.65,181.99,181.52,181.6,28200.0,177.2195,177.5512,177.0927,177.1707,28200.0
2024-12-19 13:40:00,181.61,181.65,181.08,181.22,25033.0,177.1805,177.2195,176.6634,176.8,25033.0
2024-12-19 13:50:00,181.13,181.53,181.02,181.49,34512.0,176.7122,177.1024,176.6049,177.0634,34512.0
2024-12-19 14:00:00,181.47,181.53,181.02,181.19,65440.0,177.0439,177.1024,176.6049,176.7707,65440.0
2024-12-19 14:10:00,181.17,181.26,180.96,181.2,30813.0,176.7512,176.839,176.5463,176.7805,30813.0
2024-12-19 14:20:00,181.2,181.61,181.09,181.52,20427.0,176.7805,177.1805,176.6732,177.0927,20427.0
2024-12-19 14:30:00,181.44,181.48,180.96,181.03,31544.0,177.0146,177.0537,176.5463,176.6146,31544.0
2024-12-19 14:40:00,181.04,181.04,180.63,180.7,22828.0,176.6244,176.6244,176.2244,176.2927,22828.0
2024-12-19 14:50:00,180.64,180.76,180.48,180.56,30157.0,176.2342,176.3512,176.0781,176.1561,30157.0
2024-12-19 15:00:00,180.59,180.8,180.34,180.7,50708.0,176.1854,176.3902,175.9415,176.2927,50708.0
2024-12-19 15:10:00,180.66,180.88,180.52,180.75,55741.0,176.2537,176.4683,176.1171,176.3415,55741.0
2024-12-19 15:20:00,180.71,181.0,180.6,180.73,32019.0,176.3024,176.5854,176.1951,176.322,32019.0
2024-12-19 15:30:00,180.79,180.79,180.04,180.29,62096.0,176.3805,176.3805,175.6488,175.8927,62096.0
2024-12-19 15:40:00,180.25,180.62,180.02,180.15,57326.0,175.8537,176.2146,175.6293,175.7561,57326.0
2024-12-19 15:50:00,180.1,180.15,179.04,179.42,255112.0,175.7073,175.7561,174.6732,175.0439,255112.0
2024-12-20 09:30:00,182.08,184.06,181.83,183.41,993426.0,177.639,179.5707,177.3951,178.9366,993426.0
2024-12-20 09:40:00,183.41,184.05,183.08,184.0,53008.0,178.9366,179.561,178.6146,179.5122,53008.0
2024-12-20 09:50:00,183.8,184.0,183.0,183.33,51120.0,179.3171,179.5122,178.5366,178.8585,51120.0
2024-12-20 10:00:00,183.47,183.55,182.51,182.75,51799.0,178.9951,179.0732,178.0585,178.2927,51799.0
2024-12-20 10:10:00,182.89,183.33,182.57,183.14,33564.0,178.4293,178.8585,178.1171,178.6732,33564.0
2024-12-20 10:20:00,183.23,183.78,182.88,183.63,29254.0,178.761,179.2976,178.4195,179.1512,29254.0
2024-12-20 10:30:00,183.77,184.57,183.73,184.53,73720.0,179.2878,180.0683,179.2488,180.0293,73720.0
2024-12-20 10:40:00,184.56,185.0,184.39,184.92,37133.0,180.0585,180.4878,179.8927,180.4098,37133.0
2024-12-20 10:50:00,185.01,185.25,184.75,184.81,30388.0,180.4976,180.7317,180.2439,180.3024,30388.0
2024-12-20 11:00:00,184.81,185.69,184.8,185.23,44749.0,180.3024,181.161,180.2927,180.7122,44749.0
2024-12-20 11:10:00,185.22,185.73,184.99,185.62,58122.0,180.7024,181.2,180.4781,181.0927,58122.0
2024-12-20 11:20:00,185.62,185.85,185.36,185.73,24428.0,181.0927,181.3171,180.839,181.2,24428.0
2024-12-20 11:30:00,185.62,185.84,185.45,185.77,40500.0,181.0927,181.3073,180.9268,181.239,40500.0
2024-12-20 11:40:00,185.69,186.16,185.62,185.73,32218.0,181.161,181.6195,181.0927,181.2,32218.0
2024-12-20 11:50:00,185.81,186.31,185.6,185.96,65421.0,181.2781,181.7659,181.0732,181.4244,65421.0
2024-12-20 12:00:00,185.92,186.33,185.66,185.96,34096.0,181.3854,181.7854,181.1317,181.4244,34096.0
2024-12-20 12:10:00,185.87,186.51,185.83,186.43,50634.0,181.3366,181.961,181.2976,181.8829,50634.0
2024-12-20 12:20:00,186.41,186.49,186.01,186.36,40420.0,181.8634,181.9415,181.4732,181.8146,40420.0
2024-12-20 12:30:00,186.36,186.37,185.75,185.75,33101.0,181.8146,181.8244,181.2195,181.2195,33101.0
2024-12-20 12:40:00,185.77,186.15,185.64,186.13,21012.0,181.239,181.6098,181.1122,181.5903,21012.0
2024-12-20 12:50:00,186.09,186.39,185.86,185.86,41621.0,181.5512,181.8439,181.3268,181.3268,41621.0
2024-12-20 13:00:00,185.9,185.92,185.34,185.6,39738.0,181.3659,181.3854,180.8195,181.0732,39738.0
2024-12-20 13:10:00,185.55,185.71,185.32,185.57,18752.0,181.0244,181.1805,180.8,181.0439,18752.0
2024-12-20 13:20:00,185.62,185.62,185.09,185.17,21389.0,181.0927,181.0927,180.5756,180.6537,21389.0
2024-12-20 13:30:00,185.24,185.38,184.71,184.84,22091.0,180.722,180.8585,180.2049,180.3317,22091.0
2024-12-20 13:40:00,184.8,185.07,184.66,184.92,12070.0,180.2927,180.5561,180.1561,180.4098,12070.0
2024-12-20 13:50:00,185.02,185.23,184.65,184.65,50437.0,180.5073,180.7122,180.1463,180.1463,50437.0
2024-12-20 14:00:00,184.59,185.21,184.58,184.95,39447.0,180.0878,180.6927,180.0781,180.439,39447.0
2024-12-20 14:10:00,184.95,185.03,184.66,184.68,21749.0,180.439,180.5171,180.1561,180.1756,21749.0
2024-12-20 14:20:00,184.67,184.79,184.3,184.78,31073.0,180.1659,180.2829,179.8049,180.2732,31073.0
2024-12-20 14:30:00,184.8,185.26,184.67,184.74,23899.0,180.2927,180.7415,180.1659,180.2342,23899.0
2024-12-20 14:40:00,184.72,184.73,184.21,184.27,20322.0,180.2146,180.2244,179.7171,179.7756,20322.0
2024-12-20 14:50:00,184.16,184.39,184.09,184.1,11980.0,179.6683,179.8927,179.6,179.6098,11980.0
2024-12-20 15:00:00,184.17,184.38,183.93,184.0,20469.0,179.6781,179.8829,179.4439,179.5122,20469.0
2024-12-20 15:10:00,183.94,184.09,183.78,183.91,28712.0,179.4537,179.6,179.2976,179.4244,28712.0
2024-12-20 15:20:00,183.98,184.08,183.65,183.68,14422.0,179.4927,179.5903,179.1707,179.2,14422.0
2024-12-20 15:30:00,183.68,184.02,183.28,183.85,30640.0,179.2,179.5317,178.8098,179.3659,30640.0
2024-12-20 15:40:00,183.89,184.12,183.8,183.9,34963.0,179.4049,179.6293,179.3171,179.4146,34963.0
2024-12-20 15:50:00,184.0,184.16,183.25,183.8,265205.0,179.5122,179.6683,178.7805,179.3171,265205.0
2024-12-23 09:30:00,182.64,183.12,181.04,182.49,105993.0,178.1854,178.6537,176.6244,178.039,105993.0
2024-12-23 09:40:00,182.13,182.45,181.76,181.99,33907.0,177.6878,178.0,177.3268,177.5512,33907.0
2024-12-23 09:50:00,182.07,182.71,181.97,182.16,62878.0,177.6293,178.2537,177.5317,177.7171,62878.0
2024-12-23 10:00:00,182.16,182.71,182.08,182.54,33315.0,177.7171,178.2537,177.639,178.0878,33315.0
2024-12-23 10:10:00,182.19,183.17,182.19,182.87,53388.0,177.7463,178.7024,177.7463,178.4098,53388.0
2024-12-23 10:20:00,182.89,183.41,182.82,183.35,34290.0,178.4293,178.9366,178.361,178.8781,34290.0
2024-12-23 10:30:00,183.24,184.0,183.01,183.6,31881.0,178.7707,179.5122,178.5463,179.122,31881.0
2024-12-23 10:40:00,183.63,183.63,183.16,183.17,16875.0,179.1512,179.1512,178.6927,178.7024,16875.0
2024-12-23 10:50:00,183.18,183.38,182.95,182.96,25026.0,178.7122,178.9073,178.4878,178.4976,25026.0
2024-12-23 11:00:00,182.95,183.14,182.78,182.78,31838.0,178.4878,178.6732,178.322,178.322,31838.0
2024-12-23 11:10:00,182.85,183.31,182.77,183.31,26154.0,178.3903,178.839,178.3122,178.839,26154.0
2024-12-23 11:20:00,183.34,183.48,183.13,183.28,29522.0,178.8683,179.0049,178.6634,178.8098,29522.0
2024-12-23 11:30:00,183.25,183.26,182.92,183.0,44877.0,178.7805,178.7903,178.4585,178.5366,44877.0
2024-12-23 11:40:00,182.95,183.24,182.73,183.24,15192.0,178.4878,178.7707,178.2732,178.7707,15192.0
2024-12-23 11:50:00,183.15,183.5,183.11,183.37,73162.0,178.6829,179.0244,178.6439,178.8976,73162.0
2024-12-23 12:00:00,183.3,183.5,183.12,183.14,35395.0,178.8293,179.0244,178.6537,178.6732,35395.0
2024-12-23 12:10:00,183.13,183.32,182.7,182.9,20114.0,178.6634,178.8488,178.2439,178.439,20114.0
2024-12-23 12:20:00,182.8,183.0,182.78,182.92,13048.0,178.3415,178.5366,178.322,178.4585,13048.0
2024-12-23 12:30:00,182.92,183.18,182.68,182.95,13144.0,178.4585,178.7122,178.2244,178.4878,13144.0
2024-12-23 12:40:00,182.93,183.05,182.62,182.93,18281.0,178.4683,178.5854,178.1659,178.4683,18281.0
2024-12-23 12:50:00,183.03,183.16,182.95,183.05,9353.0,178.5659,178.6927,178.4878,178.5854,9353.0
2024-12-23 13:00:00,182.97,183.21,182.73,182.74,21261.0,178.5073,178.7415,178.2732,178.2829,21261.0
2024-12-23 13:10:00,182.68,183.32,182.67,183.11,15887.0,178.2244,178.8488,178.2146,178.6439,15887.0
2024-12-23 13:20:00,183.11,183.32,182.9,183.22,24930.0,178.6439,178.8488,178.439,178.7512,24930.0
2024-12-23 13:30:00,183.22,183.39,183.21,183.32,16361.0,178.7512,178.9171,178.7415,178.8488,16361.0
2024-12-23 13:40:00,183.25,183.41,183.04,183.16,14753.0,178.7805,178.9366,178.5756,178.6927,14753.0
2024-12-23 13:50:00,183.18,183.49,183.17,183.35,8748.0,178.7122,179.0146,178.7024,178.8781,8748.0
2024-12-23 14:00:00,183.4,183.82,183.33,183.78,20081.0,178.9268,179.3366,178.8585,179.2976,20081.0
2024-12-23 14:10:00,183.78,183.84,183.39,183.5,12031.0,179.2976,179.3561,178.9171,179.0244,12031.0
2024-12-23 14:20:00,183.48,183.57,183.11,183.3,10365.0,179.0049,179.0927,178.6439,178.8293,10365.0
2024-12-23 14:30:00,183.31,183.43,182.98,183.1,24775.0,178.839,178.9561,178.5171,178.6342,24775.0
2024-12-23 14:40:00,183.0,183.03,182.78,182.95,19134.0,178.5366,178.5659,178.322,178.4878,19134.0
2024-12-23 14:50:00,182.95,183.09,182.83,182.9,17038.0,178.4878,178.6244,178.3707,178.439,17038.0
2024-12-23 15:00:00,182.93,183.45,182.93,183.36,21744.0,178.4683,178.9756,178.4683,178.8878,21744.0
2024-12-23 15:10:00,183.29,183.32,182.97,183.17,38466.0,178.8195,178.8488,178.5073,178.7024,38466.0
2024-12-23 15:20:00,183.24,183.58,183.05,183.31,24947.0,178.7707,179.1024,178.5854,178.839,24947.0
2024-12-23 15:30:00,183.31,183.58,183.3,183.48,19253.0,178.839,179.1024,178.8293,179.0049,19253.0
2024-12-23 15:40:00,183.53,183.99,183.46,183.87,31371.0,179.0537,179.5024,178.9854,179.3854,31371.0
2024-12-23 15:50:00,183.95,184.61,183.93,184.33,144940.0,179.4634,180.1073,179.4439,179.8342,144940.0
2024-12-24 09:30:00,182.62,184.41,182.54,183.69,34304.0,178.1659,179.9122,178.0878,179.2098,34304.0
2024-12-24 09:40:00,183.96,184.0,183.3,183.7,24966.0,179.4732,179.5122,178.8293,179.2195,24966.0
2024-12-24 09:50:00,183.88,184.22,183.44,183.99,18918.0,179.3951,179.7268,178.9659,179.5024,18918.0
2024-12-24 10:00:00,183.96,184.19,183.65,183.9,13750.0,179.4732,179.6976,179.1707,179.4146,13750.0
2024-12-24 10:10:00,184.07,184.16,183.34,184.09,9940.0,179.5805,179.6683,178.8683,179.6,9940.0
2024-12-24 10:20:00,184.1,184.19,183.59,183.87,21622.0,179.6098,179.6976,179.1122,179.3854,21622.0
2024-12-24 10:30:00,183.87,183.87,183.41,183.61,15431.0,179.3854,179.3854,178.9366,179.1317,15431.0
2024-12-24 10:40:00,183.76,184.1,183.5,183.63,25429.0,179.2781,179.6098,179.0244,179.1512,25429.0
2024-12-24 10:50:00,183.54,183.64,183.05,183.27,28493.0,179.0634,179.161,178.5854,178.8,28493.0
2024-12-24 11:00:00,183.24,183.54,183.03,183.44,15059.0,178.7707,179.0634,178.5659,178.9659,15059.0
2024-12-24 11:10:00,183.41,183.45,183.03,183.31,17165.0,178.9366,178.9756,178.5659,178.839,17165.0
2024-12-24 11:20:00,183.33,183.62,183.21,183.49,18261.0,178.8585,179.1415,178.7415,179.0146,18261.0
2024-12-24 11:30:00,183.46,183.78,183.36,183.78,15126.0,178.9854,179.2976,178.8878,179.2976,15126.0
2024-12-24 11:40:00,183.76,183.9,183.68,183.71,22775.0,179.2781,179.4146,179.2,179.2293,22775.0
2024-12-24 11:50:00,183.66,183.89,183.42,183.74,14449.0,179.1805,179.4049,178.9463,179.2585,14449.0
2024-12-24 12:00:00,183.7,183.99,183.62,183.87,14419.0,179.2195,179.5024,179.1415,179.3854,14419.0
2024-12-24 12:10:00,183.87,184.2,183.73,184.19,12414.0,179.3854,179.7073,179.2488,179.6976,12414.0
2024-12-24 12:20:00,184.14,184.35,184.01,184.18,17610.0,179.6488,179.8537,179.522,179.6878,17610.0
2024-12-24 12:30:00,184.13,184.28,183.81,184.26,18479.0,179.639,179.7854,179.3268,179.7659,18479.0
2024-12-24 12:40:00,184.29,184.44,184.11,184.4,11607.0,179.7951,179.9415,179.6195,179.9024,11607.0
2024-12-24 12:50:00,184.34,184.75,184.31,184.53,50078.0,179.8439,180.2439,179.8146,180.0293,50078.0
2024-12-26 09:30:00,184.4,184.4,182.59,183.6,38044.0,179.9024,179.9024,178.1366,179.122,38044.0
2024-12-26 09:40:00,183.65,184.28,183.58,184.27,16287.0,179.1707,179.7854,179.1024,179.7756,16287.0
2024-12-26 09:50:00,184.18,184.24,183.49,183.5,12018.0,179.6878,179.7463,179.0146,179.0244,12018.0
2024-12-26 10:00:00,183.57,184.0,183.2,183.74,18067.0,179.0927,179.5122,178.7317,179.2585,18067.0
2024-12-26 10:10:00,183.83,183.91,183.15,183.76,29221.0,179.3463,179.4244,178.6829,179.2781,29221.0
2024-12-26 10:20:00,183.56,183.79,183.01,183.03,19290.0,179.0829,179.3073,178.5463,178.5659,19290.0
2024-12-26 10:30:00,183.21,183.41,182.78,182.78,16259.0,178.7415,178.9366,178.322,178.322,16259.0
2024-12-26 10:40:00,182.88,183.47,182.64,183.23,12419.0,178.4195,178.9951,178.1854,178.761,12419.0
2024-12-26 10:50:00,183.34,183.43,183.0,183.14,15097.0,178.8683,178.9561,178.5366,178.6732,15097.0
2024-12-26 11:00:00,183.02,183.5,183.02,183.26,33863.0,178.5561,179.0244,178.5561,178.7903,33863.0
2024-12-26 11:10:00,183.33,183.77,183.23,183.65,8536.0,178.8585,179.2878,178.761,179.1707,8536.0
2024-12-26 11:20:00,183.62,183.89,183.6,183.81,12245.0,179.1415,179.4049,179.122,179.3268,12245.0
2024-12-26 11:30:00,183.74,183.82,183.55,183.65,15601.0,179.2585,179.3366,179.0732,179.1707,15601.0
2024-12-26 11:40:00,183.65,183.92,183.65,183.71,9966.0,179.1707,179.4342,179.1707,179.2293,9966.0
2024-12-26 11:50:00,183.83,184.04,183.62,183.66,19354.0,179.3463,179.5512,179.1415,179.1805,19354.0
2024-12-26 12:00:00,183.72,184.09,183.55,183.83,28290.0,179.239,179.6,179.0732,179.3463,28290.0
2024-12-26 12:10:00,183.77,183.92,183.69,183.92,13621.0,179.2878,179.4342,179.2098,179.4342,13621.0
2024-12-26 12:20:00,183.94,184.0,183.8,183.81,12721.0,179.4537,179.5122,179.3171,179.3268,12721.0
2024-12-26 12:30:00,183.8,183.84,183.64,183.72,7785.0,179.3171,179.3561,179.161,179.239,7785.0
2024-12-26 12:40:00,183.73,183.78,183.49,183.49,8731.0,179.2488,179.2976,179.0146,179.0146,8731.0
2024-12-26 12:50:00,183.5,183.55,183.31,183.48,6415.0,179.0244,179.0732,178.839,179.0049,6415.0
2024-12-26 13:00:00,183.44,183.75,183.44,183.63,4607.0,178.9659,179.2683,178.9659,179.1512,4607.0
2024-12-26 13:10:00,183.6,183.82,183.56,183.66,9369.0,179.122,179.3366,179.0829,179.1805,9369.0
2024-12-26 13:20:00,183.7,183.85,183.64,183.74,15969.0,179.2195,179.3659,179.161,179.2585,15969.0
2024-12-26 13:30:00,183.74,183.76,183.52,183.67,17985.0,179.2585,179.2781,179.0439,179.1903,17985.0
2024-12-26 13:40:00,183.58,184.1,183.56,183.98,16910.0,179.1024,179.6098,179.0829,179.4927,16910.0
2024-12-26 13:50:00,183.98,184.29,183.9,184.11,16410.0,179.4927,179.7951,179.4146,179.6195,16410.0
2024-12-26 14:00:00,184.04,184.15,183.86,183.95,8298.0,179.5512,179.6585,179.3756,179.4634,8298.0
2024-12-26 14:10:00,184.07,184.11,183.85,183.85,10993.0,179.5805,179.6195,179.3659,179.3659,10993.0
2024-12-26 14:20:00,183.87,183.87,183.67,183.75,21506.0,179.3854,179.3854,179.1903,179.2683,21506.0
2024-12-26 14:30:00,183.67,183.84,183.24,183.43,35553.0,179.1903,179.3561,178.7707,178.9561,35553.0
2024-12-26 14:40:00,183.45,183.59,183.32,183.42,8926.0,178.9756,179.1122,178.8488,178.9463,8926.0
2024-12-26 14:50:00,183.35,183.67,183.27,183.6,10632.0,178.8781,179.1903,178.8,179.122,10632.0
2024-12-26 15:00:00,183.58,183.88,183.49,183.88,28728.0,179.1024,179.3951,179.0146,179.3951,28728.0
2024-12-26 15:10:00,183.77,183.85,183.58,183.76,13541.0,179.2878,179.3659,179.1024,179.2781,13541.0
2024-12-26 15:20:00,183.76,183.84,183.69,183.76,9018.0,179.2781,179.3561,179.2098,179.2781,9018.0
2024-12-26 15:30:00,183.74,184.03,183.61,183.95,18227.0,179.2585,179.5415,179.1317,179.4634,18227.0
2024-12-26 15:40:00,183.95,184.06,183.83,184.01,27433.0,179.4634,179.5707,179.3463,179.522,27433.0
2024-12-26 15:50:00,184.05,184.31,183.92,184.03,83392.0,179.561,179.8146,179.4342,179.5415,83392.0
2024-12-27 09:30:00,182.0,182.78,181.51,182.67,28401.0,179.1426,179.9104,178.6603,179.8021,28401.0
2024-12-27 09:40:00,182.73,183.2,182.63,182.83,23842.0,179.8611,180.3238,179.7627,179.9596,23842.0
2024-12-27 09:50:00,182.84,183.46,182.83,183.42,25019.0,179.9694,180.5797,179.9596,180.5403,25019.0
2024-12-27 10:00:00,183.5,183.99,183.3,183.91,23661.0,180.619,181.1014,180.4222,181.0226,23661.0
2024-12-27 10:10:00,183.91,184.33,183.81,184.13,27948.0,181.0226,181.436,180.9242,181.2392,27948.0
2024-12-27 10:20:00,184.22,184.22,183.48,183.51,37481.0,181.3277,181.3277,180.5994,180.6289,37481.0
2024-12-27 10:30:00,183.39,184.07,183.37,183.96,14919.0,180.5108,181.1801,180.4911,181.0718,14919.0
2024-12-27 10:40:00,183.95,184.31,183.77,184.14,13410.0,181.062,181.4163,180.8848,181.249,13410.0
2024-12-27 10:50:00,184.05,184.33,183.78,183.8,20363.0,181.1604,181.436,180.8947,180.9143,20363.0
2024-12-27 11:00:00,183.76,183.76,183.36,183.41,15326.0,180.875,180.875,180.4812,180.5305,15326.0
2024-12-27 11:10:00,183.41,183.49,182.85,182.99,12348.0,180.5305,180.6092,179.9793,180.1171,12348.0
2024-12-27 11:20:00,183.0,183.25,182.84,183.23,15058.0,180.1269,180.373,179.9694,180.3533,15058.0
2024-12-27 11:30:00,183.16,183.37,183.03,183.17,9259.0,180.2844,180.4911,180.1564,180.2942,9259.0
2024-12-27 11:40:00,183.15,183.35,182.78,182.85,14403.0,180.2745,180.4714,179.9104,179.9793,14403.0
2024-12-27 11:50:00,182.77,182.77,182.42,182.42,7076.0,179.9005,179.9005,179.556,179.556,7076.0
2024-12-27 12:00:00,182.47,182.6,182.28,182.34,13129.0,179.6052,179.7332,179.4182,179.4773,13129.0
2024-12-27 12:10:00,182.34,182.75,182.17,182.42,32637.0,179.4773,179.8808,179.3099,179.556,32637.0
2024-12-27 12:20:00,182.39,182.56,182.26,182.46,12799.0,179.5265,179.6938,179.3985,179.5954,12799.0
2024-12-27 12:30:00,182.42,182.62,182.27,182.3,15755.0,179.556,179.7529,179.4084,179.4379,15755.0
2024-12-27 12:40:00,182.28,182.35,182.05,182.13,20806.0,179.4182,179.4871,179.1918,179.2706,20806.0
2024-12-27 12:50:00,182.1,182.36,181.92,182.32,37198.0,179.241,179.4969,179.0639,179.4576,37198.0
2024-12-27 13:00:00,182.27,182.29,182.03,182.1,6595.0,179.4084,179.428,179.1721,179.241,6595.0
2024-12-27 13:10:00,182.09,182.25,182.07,182.14,10459.0,179.2312,179.3887,179.2115,179.2804,10459.0
2024-12-27 13:20:00,182.2,182.33,182.01,182.06,14975.0,179.3395,179.4674,179.1524,179.2017,14975.0
2024-12-27 13:30:00,182.03,182.36,181.97,182.29,42103.0,179.1721,179.4969,179.1131,179.428,42103.0
2024-12-27 13:40:00,182.34,182.35,181.91,182.01,10752.0,179.4773,179.4871,179.054,179.1524,10752.0
2024-12-27 13:50:00,181.98,182.11,181.83,181.94,8853.0,179.1229,179.2509,178.9753,179.0835,8853.0
2024-12-27 14:00:00,181.94,182.08,181.89,182.0,17607.0,179.0835,179.2213,179.0343,179.1426,17607.0
2024-12-27 14:10:00,182.01,182.42,181.93,182.38,60736.0,179.1524,179.556,179.0737,179.5166,60736.0
2024-12-27 14:20:00,182.35,182.56,182.34,182.55,54463.0,179.4871,179.6938,179.4773,179.684,54463.0
2024-12-27 14:30:00,182.39,182.39,182.15,182.19,13334.0,179.5265,179.5265,179.2902,179.3296,13334.0
2024-12-27 14:40:00,182.29,182.46,182.22,182.31,15284.0,179.428,179.5954,179.3591,179.4477,15284.0
2024-12-27 14:50:00,182.31,182.65,182.28,182.65,7186.0,179.4477,179.7824,179.4182,179.7824,7186.0
2024-12-27 15:00:00,182.63,182.63,182.13,182.25,11842.0,179.7627,179.7627,179.2706,179.3887,11842.0
2024-12-27 15:10:00,182.23,182.29,181.88,182.02,18371.0,179.369,179.428,179.0245,179.1623,18371.0
2024-12-27 15:20:00,181.89,182.02,181.77,181.97,15224.0,179.0343,179.1623,178.9162,179.1131,15224.0
2024-12-27 15:30:00,181.97,181.97,181.71,181.76,34356.0,179.1131,179.1131,178.8572,178.9064,34356.0
2024-12-27 15:40:00,181.7,181.86,181.63,181.83,31092.0,178.8473,179.0048,178.7784,178.9753,31092.0
2024-12-27 15:50:00,181.85,182.41,181.79,181.96,112573.0,178.995,179.5462,178.9359,179.1032,112573.0
2024-12-30 09:30:00,181.87,181.88,180.57,180.71,58325.0,179.0146,179.0245,177.7351,177.8729,58325.0
2024-12-30 09:40:00,180.84,181.39,180.56,181.07,24333.0,178.0008,178.5422,177.7252,178.2272,24333.0
2024-12-30 09:50:00,181.03,181.23,180.86,180.97,15219.0,178.1878,178.3847,178.0205,178.1288,15219.0
2024-12-30 10:00:00,181.06,181.26,180.69,180.79,19948.0,178.2174,178.4142,177.8532,177.9516,19948.0
2024-12-30 10:10:00,180.73,180.86,180.31,180.52,23823.0,177.8925,178.0205,177.4791,177.6858,23823.0
2024-12-30 10:20:00,180.52,180.66,180.23,180.31,16165.0,177.6858,177.8236,177.4004,177.4791,16165.0
2024-12-30 10:30:00,180.31,180.43,179.99,180.0,26833.0,177.4791,177.5972,177.1642,177.174,26833.0
2024-12-30 10:40:00,180.04,180.25,179.85,179.94,18981.0,177.2134,177.4201,177.0264,177.1149,18981.0
2024-12-30 10:50:00,179.94,180.23,179.89,180.13,10221.0,177.1149,177.4004,177.0657,177.302,10221.0
2024-12-30 11:00:00,180.17,180.6,180.06,180.48,11966.0,177.3413,177.7646,177.2331,177.6465,11966.0
2024-12-30 11:10:00,180.53,180.9,180.44,180.9,11485.0,177.6957,178.0599,177.6071,178.0599,11485.0
2024-12-30 11:20:00,180.91,180.99,180.65,180.95,22437.0,178.0697,178.1485,177.8138,178.1091,22437.0
2024-12-30 11:30:00,180.84,180.89,180.61,180.88,10082.0,178.0008,178.05,177.7744,178.0402,10082.0
2024-12-30 11:40:00,180.77,180.88,180.18,180.19,17963.0,177.9319,178.0402,177.3512,177.361,17963.0
2024-12-30 11:50:00,180.21,180.3,179.98,180.08,18113.0,177.3807,177.4693,177.1543,177.2527,18113.0
2024-12-30 12:00:00,180.08,180.25,179.98,180.13,12744.0,177.2527,177.4201,177.1543,177.302,12744.0
2024-12-30 12:10:00,180.16,180.51,180.0,180.51,10574.0,177.3315,177.676,177.174,177.676,10574.0
2024-12-30 12:20:00,180.49,180.62,180.33,180.34,27832.0,177.6563,177.7843,177.4988,177.5087,27832.0
2024-12-30 12:30:00,180.29,180.56,180.24,180.24,12251.0,177.4594,177.7252,177.4102,177.4102,12251.0
2024-12-30 12:40:00,180.26,180.44,180.05,180.41,11564.0,177.4299,177.6071,177.2232,177.5776,11564.0
2024-12-30 12:50:00,180.48,180.52,180.14,180.3,14588.0,177.6465,177.6858,177.3118,177.4693,14588.0
2024-12-30 13:00:00,180.24,180.51,180.21,180.39,18155.0,177.4102,177.676,177.3807,177.5579,18155.0
2024-12-30 13:10:00,180.47,180.68,180.39,180.57,12778.0,177.6366,177.8433,177.5579,177.7351,12778.0
2024-12-30 13:20:00,180.5,180.66,180.33,180.33,22395.0,177.6661,177.8236,177.4988,177.4988,22395.0
2024-12-30 13:30:00,180.35,180.89,180.29,180.73,26135.0,177.5185,178.05,177.4594,177.8925,26135.0
2024-12-30 13:40:00,180.85,180.99,180.73,180.96,20864.0,178.0107,178.1485,177.8925,178.1189,20864.0
2024-12-30 13:50:00,180.99,181.07,180.89,180.9,21305.0,178.1485,178.2272,178.05,178.0599,21305.0
2024-12-30 14:00:00,180.97,181.07,180.79,181.07,18427.0,178.1288,178.2272,177.9516,178.2272,18427.0
2024-12-30 14:10:00,181.07,181.25,180.9,181.03,24734.0,178.2272,178.4044,178.0599,178.1878,24734.0
2024-12-30 14:20:00,180.98,181.03,180.5,180.77,14838.0,178.1386,178.1878,177.6661,177.9319,14838.0
2024-12-30 14:30:00,180.62,180.84,180.54,180.82,24023.0,177.7843,178.0008,177.7055,177.9811,24023.0
2024-12-30 14:40:00,180.75,180.86,180.62,180.79,23343.0,177.9122,178.0205,177.7843,177.9516,23343.0
2024-12-30 14:50:00,180.81,180.86,180.66,180.86,24127.0,177.9713,178.0205,177.8236,178.0205,24127.0
2024-12-30 15:00:00,180.77,180.79,180.54,180.72,23857.0,177.9319,177.9516,177.7055,177.8827,23857.0
2024-12-30 15:10:00,180.73,181.27,180.65,181.27,33710.0,177.8925,178.4241,177.8138,178.4241,33710.0
2024-12-30 15:20:00,181.27,181.5,181.2,181.21,27355.0,178.4241,178.6504,178.3552,178.365,27355.0
2024-12-30 15:30:00,181.19,181.34,181.0,181.34,27547.0,178.3453,178.493,178.1583,178.493,27547.0
2024-12-30 15:40:00,181.27,181.94,181.26,181.88,46455.0,178.4241,179.0835,178.4142,179.0245,46455.0
2024-12-30 15:50:00,181.9,182.24,181.66,181.81,179585.0,179.0442,179.3788,178.8079,178.9556,179585.0
2024-12-31 09:30:00,182.95,183.77,182.46,183.36,53289.0,180.0777,180.8848,179.5954,180.4812,53289.0
2024-12-31 09:40:00,183.07,183.29,182.58,182.97,17872.0,180.1958,180.4123,179.7135,180.0974,17872.0
2024-12-31 09:50:00,183.21,183.53,182.94,183.2,19734.0,180.3336,180.6486,180.0678,180.3238,19734.0
2024-12-31 10:00:00,183.34,183.94,183.34,183.68,29546.0,180.4616,181.0521,180.4616,180.7962,29546.0
2024-12-31 10:10:00,183.81,183.93,183.41,183.9,10171.0,180.9242,181.0423,180.5305,181.0128,10171.0
2024-12-31 10:20:00,183.88,184.05,183.37,183.59,15959.0,180.9931,181.1604,180.4911,180.7076,15959.0
2024-12-31 10:30:00,183.5,183.53,183.04,183.42,38983.0,180.619,180.6486,180.1663,180.5403,38983.0
2024-12-31 10:40:00,183.43,183.67,183.15,183.31,13416.0,180.5501,180.7864,180.2745,180.432,13416.0
2024-12-31 10:50:00,183.31,183.56,183.15,183.48,20614.0,180.432,180.6781,180.2745,180.5994,20614.0
2024-12-31 11:00:00,183.48,183.94,183.47,183.53,20956.0,180.5994,181.0521,180.5895,180.6486,20956.0
2024-12-31 11:10:00,183.63,183.64,183.22,183.24,20153.0,180.747,180.7569,180.3434,180.3631,20153.0
2024-12-31 11:20:00,183.24,183.63,183.17,183.25,22200.0,180.3631,180.747,180.2942,180.373,22200.0
2024-12-31 11:30:00,183.16,183.16,182.78,182.99,8892.0,180.2844,180.2844,179.9104,180.1171,8892.0
2024-12-31 11:40:00,182.9,183.05,182.52,182.63,14469.0,180.0285,180.1761,179.6544,179.7627,14469.0
2024-12-31 11:50:00,182.55,182.61,182.23,182.27,8188.0,179.684,179.743,179.369,179.4084,8188.0
2024-12-31 12:00:00,182.27,182.46,182.13,182.33,17419.0,179.4084,179.5954,179.2706,179.4674,17419.0
2024-12-31 12:10:00,182.43,182.68,182.29,182.43,14205.0,179.5658,179.8119,179.428,179.5658,14205.0
2024-12-31 12:20:00,182.43,182.54,182.1,182.1,8334.0,179.5658,179.6741,179.241,179.241,8334.0
2024-12-31 12:30:00,182.04,182.08,181.82,181.98,13944.0,179.182,179.2213,178.9654,179.1229,13944.0
2024-12-31 12:40:00,181.98,182.02,181.76,181.78,13758.0,179.1229,179.1623,178.9064,178.9261,13758.0
2024-12-31 12:50:00,181.78,182.29,181.75,182.28,20439.0,178.9261,179.428,178.8965,179.4182,20439.0
2024-12-31 13:00:00,182.31,182.4,182.07,182.17,15008.0,179.4477,179.5363,179.2115,179.3099,15008.0
2024-12-31 13:10:00,182.11,182.12,181.86,181.87,8543.0,179.2509,179.2607,179.0048,179.0146,8543.0
2024-12-31 13:20:00,181.87,181.88,181.42,181.54,22035.0,179.0146,179.0245,178.5717,178.6898,22035.0
2024-12-31 13:30:00,181.54,181.84,181.54,181.71,11435.0,178.6898,178.9851,178.6898,178.8572,11435.0
2024-12-31 13:40:00,181.72,181.89,181.62,181.82,17141.0,178.867,179.0343,178.7686,178.9654,17141.0
2024-12-31 13:50:00,181.84,181.88,181.38,181.38,11699.0,178.9851,179.0245,178.5323,178.5323,11699.0
2024-12-31 14:00:00,181.39,181.66,181.32,181.55,8637.0,178.5422,178.8079,178.4733,178.6997,8637.0
2024-12-31 14:10:00,181.65,181.82,181.44,181.45,8685.0,178.7981,178.9654,178.5914,178.6012,8685.0
2024-12-31 14:20:00,181.45,181.66,181.29,181.53,12271.0,178.6012,178.8079,178.4437,178.68,12271.0
2024-12-31 14:30:00,181.59,181.67,181.42,181.56,22750.0,178.739,178.8178,178.5717,178.7095,22750.0
2024-12-31 14:40:00,181.56,181.57,181.19,181.43,19079.0,178.7095,178.7194,178.3453,178.5815,19079.0
2024-12-31 14:50:00,181.5,181.82,181.39,181.82,15006.0,178.6504,178.9654,178.5422,178.9654,15006.0
2024-12-31 15:00:00,181.84,182.51,181.84,182.45,19295.0,178.9851,179.6446,178.9851,179.5855,19295.0
2024-12-31 15:10:00,182.43,182.46,182.16,182.28,21239.0,179.5658,179.5954,179.3001,179.4182,21239.0
2024-12-31 15:20:00,182.38,182.51,182.21,182.48,13860.0,179.5166,179.6446,179.3493,179.6151,13860.0
2024-12-31 15:30:00,182.48,182.62,182.31,182.51,30929.0,179.6151,179.7529,179.4477,179.6446,30929.0
2024-12-31 15:40:00,182.51,182.91,182.43,182.74,51826.0,179.6446,180.0383,179.5658,179.871,51826.0
2024-12-31 15:50:00,182.83,183.49,182.61,183.42,230124.0,179.9596,180.6092,179.743,180.5403,230124.0
2025-01-02 09:30:00,184.09,184.69,182.61,182.9,50693.0,181.1998,181.7904,179.743,180.0285,50693.0
2025-01-02 09:40:00,182.84,183.52,182.63,182.83,20886.0,179.9694,180.6387,179.7627,179.9596,20886.0
2025-01-02 09:50:00,183.03,183.14,182.56,182.96,33681.0,180.1564,180.2647,179.6938,180.0875,33681.0
2025-01-02 10:00:00,182.98,183.25,182.28,182.71,21155.0,180.1072,180.373,179.4182,179.8415,21155.0
2025-01-02 10:10:00,182.73,182.77,182.04,182.43,25359.0,179.8611,179.9005,179.182,179.5658,25359.0
2025-01-02 10:20:00,182.41,182.73,182.05,182.34,16785.0,179.5462,179.8611,179.1918,179.4773,16785.0
2025-01-02 10:30:00,182.34,182.56,182.21,182.51,15174.0,179.4773,179.6938,179.3493,179.6446,15174.0
2025-01-02 10:40:00,182.53,182.58,182.05,182.32,16716.0,179.6643,179.7135,179.1918,179.4576,16716.0
2025-01-02 10:50:00,182.33,182.58,182.19,182.23,17688.0,179.4674,179.7135,179.3296,179.369,17688.0
2025-01-02 11:00:00,182.17,182.19,181.54,181.62,15887.0,179.3099,179.3296,178.6898,178.7686,15887.0
2025-01-02 11:10:00,181.62,182.18,181.59,182.02,27660.0,178.7686,179.3198,178.739,179.1623,27660.0
2025-01-02 11:20:00,182.09,182.65,181.89,182.65,12555.0,179.2312,179.7824,179.0343,179.7824,12555.0
2025-01-02 11:30:00,182.63,183.07,182.58,183.03,18352.0,179.7627,180.1958,179.7135,180.1564,18352.0
2025-01-02 11:40:00,183.03,183.22,182.61,182.76,14748.0,180.1564,180.3434,179.743,179.8907,14748.0
2025-01-02 11:50:00,182.77,182.77,182.39,182.46,9317.0,179.9005,179.9005,179.5265,179.5954,9317.0
2025-01-02 12:00:00,182.48,182.72,182.38,182.44,22834.0,179.6151,179.8513,179.5166,179.5757,22834.0
2025-01-02 12:10:00,182.38,182.53,181.93,182.0,13663.0,179.5166,179.6643,179.0737,179.1426,13663.0
2025-01-02 12:20:00,182.11,182.19,181.83,182.02,70328.0,179.2509,179.3296,178.9753,179.1623,70328.0
2025-01-02 12:30:00,182.1,182.11,181.85,181.94,64624.0,179.241,179.2509,178.995,179.0835,64624.0
2025-01-02 12:40:00,181.89,182.57,181.84,182.52,30240.0,179.0343,179.7037,178.9851,179.6544,30240.0
2025-01-02 12:50:00,182.4,182.4,182.09,182.35,18811.0,179.5363,179.5363,179.2312,179.4871,18811.0
2025-01-02 13:00:00,182.38,182.75,182.31,182.5,19215.0,179.5166,179.8808,179.4477,179.6347,19215.0
2025-01-02 13:10:00,182.52,182.57,182.21,182.38,10030.0,179.6544,179.7037,179.3493,179.5166,10030.0
2025-01-02 13:20:00,182.39,182.52,181.98,182.08,10096.0,179.5265,179.6544,179.1229,179.2213,10096.0
2025-01-02 13:30:00,182.06,182.11,181.75,181.89,14652.0,179.2017,179.2509,178.8965,179.0343,14652.0
2025-01-02 13:40:00,181.82,182.09,181.82,181.88,9993.0,178.9654,179.2312,178.9654,179.0245,9993.0
2025-01-02 13:50:00,181.85,181.92,181.56,181.72,17059.0,178.995,179.0639,178.7095,178.867,17059.0
2025-01-02 14:00:00,181.75,181.83,181.43,181.73,14613.0,178.8965,178.9753,178.5815,178.8768,14613.0
2025-01-02 14:10:00,181.65,181.73,181.3,181.43,11542.0,178.7981,178.8768,178.4536,178.5815,11542.0
2025-01-02 14:20:00,181.44,181.54,181.41,181.5,7383.0,178.5914,178.6898,178.5619,178.6504,7383.0
2025-01-02 14:30:00,181.38,181.46,180.96,181.06,18421.0,178.5323,178.6111,178.1189,178.2174,18421.0
2025-01-02 14:40:00,181.07,181.18,180.93,181.09,12251.0,178.2272,178.3355,178.0894,178.2469,12251.0
2025-01-02 14:50:00,181.15,181.16,180.57,180.68,24604.0,178.3059,178.3158,177.7351,177.8433,24604.0
2025-01-02 15:00:00,180.69,181.14,180.69,181.13,20294.0,177.8532,178.2961,177.8532,178.2863,20294.0
2025-01-02 15:10:00,181.13,181.34,181.06,181.3,8813.0,178.2863,178.493,178.2174,178.4536,8813.0
2025-01-02 15:20:00,181.38,181.65,181.38,181.43,15988.0,178.5323,178.7981,178.5323,178.5815,15988.0
2025-01-02 15:30:00,181.43,181.55,181.05,181.11,19511.0,178.5815,178.6997,178.2075,178.2666,19511.0
2025-01-02 15:40:00,181.14,181.46,180.91,181.29,42335.0,178.2961,178.6111,178.0697,178.4437,42335.0
2025-01-02 15:50:00,181.39,181.55,180.85,181.04,210837.0,178.5422,178.6997,178.0107,178.1977,210837.0
2025-01-03 09:30:00,181.25,181.25,180.11,180.79,25448.0,178.4044,178.4044,177.2823,177.9516,25448.0
2025-01-03 09:40:00,180.73,180.73,180.19,180.56,17169.0,177.8925,177.8925,177.361,177.7252,17169.0
2025-01-03 09:50:00,180.56,180.81,180.43,180.81,19863.0,177.7252,177.9713,177.5972,177.9713,19863.0
2025-01-03 10:00:00,180.86,181.52,180.83,181.16,43951.0,178.0205,178.6701,177.991,178.3158,43951.0
2025-01-03 10:10:00,181.24,181.47,181.04,181.15,51152.0,178.3945,178.6209,178.1977,178.3059,51152.0
2025-01-03 10:20:00,181.2,181.74,181.03,181.67,28838.0,178.3552,178.8867,178.1878,178.8178,28838.0
2025-01-03 10:30:00,181.57,181.82,181.12,181.82,57622.0,178.7194,178.9654,178.2764,178.9654,57622.0
2025-01-03 10:40:00,181.9,182.22,181.71,181.78,13899.0,179.0442,179.3591,178.8572,178.9261,13899.0
2025-01-03 10:50:00,181.85,182.34,181.68,182.15,37114.0,178.995,179.4773,178.8276,179.2902,37114.0
2025-01-03 11:00:00,182.05,182.24,181.73,182.19,17308.0,179.1918,179.3788,178.8768,179.3296,17308.0
2025-01-03 11:10:00,182.23,182.32,182.06,182.15,13722.0,179.369,179.4576,179.2017,179.2902,13722.0
2025-01-03 11:20:00,182.28,182.65,182.19,182.5,20873.0,179.4182,179.7824,179.3296,179.6347,20873.0
2025-01-03 11:30:00,182.56,182.99,182.48,182.86,40747.0,179.6938,180.1171,179.6151,179.9891,40747.0
2025-01-03 11:40:00,182.96,182.97,182.72,182.97,9262.0,180.0875,180.0974,179.8513,180.0974,9262.0
2025-01-03 11:50:00,182.95,182.97,182.65,182.71,11593.0,180.0777,180.0974,179.7824,179.8415,11593.0
2025-01-03 12:00:00,182.69,182.97,182.69,182.79,9248.0,179.8218,180.0974,179.8218,179.9202,9248.0
2025-01-03 12:10:00,182.79,183.17,182.68,183.01,13485.0,179.9202,180.2942,179.8119,180.1367,13485.0
2025-01-03 12:20:00,183.07,183.21,182.92,183.2,11098.0,180.1958,180.3336,180.0482,180.3238,11098.0
2025-01-03 12:30:00,183.21,183.31,183.05,183.06,9148.0,180.3336,180.432,180.1761,180.186,9148.0
2025-01-03 12:40:00,183.15,183.29,182.95,183.27,8554.0,180.2745,180.4123,180.0777,180.3927,8554.0
2025-01-03 12:50:00,183.2,183.35,183.12,183.33,14527.0,180.3238,180.4714,180.245,180.4517,14527.0
2025-01-03 13:00:00,183.21,183.43,183.21,183.38,26335.0,180.3336,180.5501,180.3336,180.5009,26335.0
2025-01-03 13:10:00,183.43,183.49,183.34,183.46,12175.0,180.5501,180.6092,180.4616,180.5797,12175.0
2025-01-03 13:20:00,183.44,183.5,183.0,183.16,25491.0,180.56,180.619,180.1269,180.2844,25491.0
2025-01-03 13:30:00,183.21,183.32,183.01,183.11,12567.0,180.3336,180.4419,180.1367,180.2352,12567.0
2025-01-03 13:40:00,183.15,183.39,183.05,183.33,20944.0,180.2745,180.5108,180.1761,180.4517,20944.0
2025-01-03 13:50:00,183.33,183.41,183.05,183.14,12930.0,180.4517,180.5305,180.1761,180.2647,12930.0
2025-01-03 14:00:00,183.15,183.2,182.94,183.03,13575.0,180.2745,180.3238,180.0678,180.1564,13575.0
2025-01-03 14:10:00,183.07,183.15,182.96,183.15,7338.0,180.1958,180.2745,180.0875,180.2745,7338.0
2025-01-03 14:20:00,183.15,183.32,182.98,183.28,16116.0,180.2745,180.4419,180.1072,180.4025,16116.0
2025-01-03 14:30:00,183.27,183.65,183.24,183.56,14129.0,180.3927,180.7667,180.3631,180.6781,14129.0
2025-01-03 14:40:00,183.63,183.64,183.35,183.39,17131.0,180.747,180.7569,180.4714,180.5108,17131.0
2025-01-03 14:50:00,183.33,183.73,183.29,183.61,43847.0,180.4517,180.8454,180.4123,180.7273,43847.0
2025-01-03 15:00:00,183.56,183.57,183.16,183.28,25172.0,180.6781,180.688,180.2844,180.4025,25172.0
2025-01-03 15:10:00,183.31,183.45,183.25,183.45,15408.0,180.432,180.5698,180.373,180.5698,15408.0
2025-01-03 15:20:00,183.45,183.62,183.31,183.37,34579.0,180.5698,180.7372,180.432,180.4911,34579.0
2025-01-03 15:30:00,183.33,183.36,182.98,182.98,18864.0,180.4517,180.4812,180.1072,180.1072,18864.0
2025-01-03 15:40:00,183.01,183.16,182.69,182.88,31231.0,180.1367,180.2844,179.8218,180.0088,31231.0
2025-01-03 15:50:00,182.8,182.86,182.24,182.5,94483.0,179.93,179.9891,179.3788,179.6347,94483.0
2025-01-06 09:30:00,181.57,182.5,180.92,181.87,60894.0,178.7194,179.6347,178.0796,179.0146,60894.0
2025-01-06 09:40:00,181.78,182.5,181.51,182.22,41226.0,178.9261,179.6347,178.6603,179.3591,41226.0
2025-01-06 09:50:00,182.33,182.79,182.19,182.75,26588.0,179.4674,179.9202,179.3296,179.8808,26588.0
2025-01-06 10:00:00,182.67,183.42,182.64,183.21,91579.0,179.8021,180.5403,179.7726,180.3336,91579.0
2025-01-06 10:10:00,183.31,183.48,182.53,182.8,52925.0,180.432,180.5994,179.6643,179.93,52925.0
2025-01-06 10:20:00,182.71,182.96,182.29,182.72,33691.0,179.8415,180.0875,179.428,179.8513,33691.0
2025-01-06 10:30:00,182.75,182.92,182.32,182.35,26007.0,179.8808,180.0482,179.4576,179.4871,26007.0
2025-01-06 10:40:00,182.44,182.56,182.23,182.54,30084.0,179.5757,179.6938,179.369,179.6741,30084.0
2025-01-06 10:50:00,182.55,182.67,182.27,182.47,43164.0,179.684,179.8021,179.4084,179.6052,43164.0
2025-01-06 11:00:00,182.43,182.52,181.57,181.84,28096.0,179.5658,179.6544,178.7194,178.9851,28096.0
2025-01-06 11:10:00,181.81,182.12,181.54,182.11,9406.0,178.9556,179.2607,178.6898,179.2509,9406.0
2025-01-06 11:20:00,182.17,182.52,182.01,182.3,28174.0,179.3099,179.6544,179.1524,179.4379,28174.0
2025-01-06 11:30:00,182.36,182.45,182.08,182.28,23461.0,179.4969,179.5855,179.2213,179.4182,23461.0
2025-01-06 11:40:00,182.34,182.45,182.25,182.37,30947.0,179.4773,179.5855,179.3887,179.5068,30947.0
2025-01-06 11:50:00,182.38,182.56,182.09,182.37,30761.0,179.5166,179.6938,179.2312,179.5068,30761.0
2025-01-06 12:00:00,182.31,182.39,181.59,181.75,16459.0,179.4477,179.5265,178.739,178.8965,16459.0
2025-01-06 12:10:00,181.79,181.83,181.46,181.55,8997.0,178.9359,178.9753,178.6111,178.6997,8997.0
2025-01-06 12:20:00,181.47,181.8,181.44,181.72,21365.0,178.6209,178.9457,178.5914,178.867,21365.0
2025-01-06 12:30:00,181.74,182.32,181.73,182.3,27721.0,178.8867,179.4576,178.8768,179.4379,27721.0
2025-01-06 12:40:00,182.2,182.36,182.15,182.24,9593.0,179.3395,179.4969,179.2902,179.3788,9593.0
2025-01-06 12:50:00,182.26,182.28,182.02,182.21,11404.0,179.3985,179.4182,179.1623,179.3493,11404.0
2025-01-06 13:00:00,182.16,182.22,181.7,181.71,7969.0,179.3001,179.3591,178.8473,178.8572,7969.0
2025-01-06 13:10:00,181.72,181.88,181.57,181.82,7393.0,178.867,179.0245,178.7194,178.9654,7393.0
2025-01-06 13:20:00,181.82,181.89,181.68,181.69,29824.0,178.9654,179.0343,178.8276,178.8375,29824.0
2025-01-06 13:30:00,181.78,181.78,181.5,181.64,18588.0,178.9261,178.9261,178.6504,178.7883,18588.0
2025-01-06 13:40:00,181.64,181.68,181.4,181.44,12043.0,178.7883,178.8276,178.552,178.5914,12043.0
2025-01-06 13:50:00,181.53,181.8,181.49,181.62,16551.0,178.68,178.9457,178.6406,178.7686,16551.0
2025-01-06 14:00:00,181.6,181.66,181.18,181.25,19072.0,178.7489,178.8079,178.3355,178.4044,19072.0
2025-01-06 14:10:00,181.18,181.59,181.14,181.52,34369.0,178.3355,178.739,178.2961,178.6701,34369.0
2025-01-06 14:20:00,181.49,181.49,181.05,181.05,15918.0,178.6406,178.6406,178.2075,178.2075,15918.0
2025-01-06 14:30:00,181.05,181.37,181.01,181.09,18944.0,178.2075,178.5225,178.1681,178.2469,18944.0
2025-01-06 14:40:00,181.05,181.22,180.96,181.2,14578.0,178.2075,178.3748,178.1189,178.3552,14578.0
2025-01-06 14:50:00,181.2,181.24,180.95,180.96,29815.0,178.3552,178.3945,178.1091,178.1189,29815.0
2025-01-06 15:00:00,181.0,181.06,180.77,180.96,50747.0,178.1583,178.2174,177.9319,178.1189,50747.0
2025-01-06 15:10:00,180.91,181.3,180.91,181.05,52298.0,178.0697,178.4536,178.0697,178.2075,52298.0
2025-01-06 15:20:00,181.09,181.33,180.99,181.24,36907.0,178.2469,178.4831,178.1485,178.3945,36907.0
2025-01-06 15:30:00,181.27,181.3,180.67,180.77,36803.0,178.4241,178.4536,177.8335,177.9319,36803.0
2025-01-06 15:40:00,180.77,180.89,180.23,180.33,46731.0,177.9319,178.05,177.4004,177.4988,46731.0
2025-01-06 15:50:00,180.26,180.3,179.87,180.28,203916.0,177.4299,177.4693,177.046,177.4496,203916.0
2025-01-07 09:30:00,180.13,180.96,179.2,180.4,80168.0,177.302,178.1189,176.3866,177.5677,80168.0
2025-01-07 09:40:00,180.36,180.65,179.83,179.83,32735.0,177.5283,177.8138,177.0067,177.0067,32735.0
2025-01-07 09:50:00,179.84,180.41,179.71,180.38,37100.0,177.0165,177.5776,176.8886,177.548,37100.0
2025-01-07 10:00:00,180.25,180.31,179.2,179.54,33553.0,177.4201,177.4791,176.3866,176.7212,33553.0
2025-01-07 10:10:00,179.35,179.54,178.44,178.92,47404.0,176.5342,176.7212,175.6385,176.111,47404.0
2025-01-07 10:20:00,178.92,179.34,178.89,179.34,13014.0,176.111,176.5244,176.0814,176.5244,13014.0
2025-01-07 10:30:00,179.27,180.32,179.23,180.06,24539.0,176.4555,177.489,176.4161,177.2331,24539.0
2025-01-07 10:40:00,180.08,180.08,179.49,179.55,13307.0,177.2527,177.2527,176.672,176.7311,13307.0
2025-01-07 10:50:00,179.56,179.73,179.34,179.5,19529.0,176.7409,176.9082,176.5244,176.6818,19529.0
2025-01-07 11:00:00,179.56,179.89,179.56,179.62,18305.0,176.7409,177.0657,176.7409,176.8,18305.0
2025-01-07 11:10:00,179.61,179.81,179.32,179.36,16102.0,176.7901,176.987,176.5047,176.544,16102.0
2025-01-07 11:20:00,179.36,179.56,179.23,179.47,15341.0,176.544,176.7409,176.4161,176.6523,15341.0
2025-01-07 11:30:00,179.51,179.54,179.22,179.33,15272.0,176.6917,176.7212,176.4062,176.5145,15272.0
2025-01-07 11:40:00,179.3,179.38,179.0,179.24,15315.0,176.485,176.5637,176.1897,176.4259,15315.0
2025-01-07 11:50:00,179.25,179.25,178.51,178.59,24025.0,176.4358,176.4358,175.7074,175.7861,24025.0
2025-01-07 12:00:00,178.59,178.62,178.12,178.23,25964.0,175.7861,175.8157,175.3235,175.4318,25964.0
2025-01-07 12:10:00,178.15,178.3,178.01,178.29,22146.0,175.353,175.5007,175.2152,175.4908,22146.0
2025-01-07 12:20:00,178.19,178.29,177.69,177.71,33913.0,175.3924,175.4908,174.9003,174.92,33913.0
2025-01-07 12:30:00,177.76,178.24,177.72,178.11,19895.0,174.9692,175.4416,174.9298,175.3137,19895.0
2025-01-07 12:40:00,178.11,178.25,177.7,177.74,16195.0,175.3137,175.4515,174.9101,174.9495,16195.0
2025-01-07 12:50:00,177.75,177.86,177.51,177.64,24532.0,174.9593,175.0676,174.7231,174.8511,24532.0
2025-01-07 13:00:00,177.64,178.01,177.64,177.77,16917.0,174.8511,175.2152,174.8511,174.979,16917.0
2025-01-07 13:10:00,177.81,177.95,177.59,177.64,19792.0,175.0184,175.1562,174.8018,174.8511,19792.0
2025-01-07 13:20:00,177.64,177.86,177.56,177.75,24570.0,174.8511,175.0676,174.7723,174.9593,24570.0
2025-01-07 13:30:00,177.75,177.85,177.51,177.73,22226.0,174.9593,175.0578,174.7231,174.9396,22226.0
2025-01-07 13:40:00,177.72,177.87,177.55,177.68,14489.0,174.9298,175.0774,174.7625,174.8904,14489.0
2025-01-07 13:50:00,177.72,177.97,177.61,177.91,16443.0,174.9298,175.1759,174.8215,175.1168,16443.0
2025-01-07 14:00:00,177.91,178.04,177.64,177.69,18742.0,175.1168,175.2448,174.8511,174.9003,18742.0
2025-01-07 14:10:00,177.69,177.92,177.57,177.77,26220.0,174.9003,175.1267,174.7822,174.979,26220.0
2025-01-07 14:20:00,177.76,178.06,177.76,177.98,19640.0,174.9692,175.2645,174.9692,175.1857,19640.0
2025-01-07 14:30:00,177.98,177.98,177.58,177.66,24124.0,175.1857,175.1857,174.792,174.8707,24124.0
2025-01-07 14:40:00,177.66,177.82,177.53,177.72,18967.0,174.8707,175.0282,174.7428,174.9298,18967.0
2025-01-07 14:50:00,177.71,177.71,177.37,177.52,20306.0,174.92,174.92,174.5853,174.7329,20306.0
2025-01-07 15:00:00,177.51,177.53,177.11,177.34,18125.0,174.7231,174.7428,174.3294,174.5558,18125.0
2025-01-07 15:10:00,177.35,177.46,177.13,177.34,28357.0,174.5656,174.6739,174.3491,174.5558,28357.0
2025-01-07 15:20:00,177.3,177.47,177.07,177.38,30484.0,174.5164,174.6837,174.29,174.5951,30484.0
2025-01-07 15:30:00,177.46,177.6,177.13,177.24,35377.0,174.6739,174.8117,174.3491,174.4573,35377.0
2025-01-07 15:40:00,177.28,177.42,176.9,177.15,60487.0,174.4967,174.6345,174.1227,174.3687,60487.0
2025-01-07 15:50:00,177.11,177.41,176.98,177.21,210122.0,174.3294,174.6247,174.2014,174.4278,210122.0
2025-01-08 09:30:00,176.55,177.25,176.15,176.38,46051.0,173.7782,174.4672,173.3844,173.6108,46051.0
2025-01-08 09:40:00,176.38,176.38,174.78,175.22,37863.0,173.6108,173.6108,172.036,172.469,37863.0
2025-01-08 09:50:00,175.27,175.68,174.95,175.14,38676.0,172.5183,172.9218,172.2033,172.3903,38676.0
2025-01-08 10:00:00,175.12,176.52,175.12,176.52,32923.0,172.3706,173.7486,172.3706,173.7486,32923.0
2025-01-08 10:10:00,176.52,177.13,176.41,176.9,30728.0,173.7486,174.3491,173.6404,174.1227,30728.0
2025-01-08 10:20:00,176.88,177.17,176.79,176.91,24166.0,174.103,174.3884,174.0144,174.1325,24166.0
2025-01-08 10:30:00,176.97,177.38,176.91,177.11,30090.0,174.1916,174.5951,174.1325,174.3294,30090.0
2025-01-08 10:40:00,177.19,177.54,177.11,177.48,33010.0,174.4081,174.7526,174.3294,174.6936,33010.0
2025-01-08 10:50:00,177.5,178.13,177.5,177.97,30551.0,174.7132,175.3334,174.7132,175.1759,30551.0
2025-01-08 11:00:00,178.0,178.34,177.83,177.84,21113.0,175.2054,175.5401,175.0381,175.0479,21113.0
2025-01-08 11:10:00,177.84,177.98,177.61,177.88,23381.0,175.0479,175.1857,174.8215,175.0873,23381.0
2025-01-08 11:20:00,177.88,177.99,177.69,177.69,14291.0,175.0873,175.1956,174.9003,174.9003,14291.0
2025-01-08 11:30:00,177.79,177.88,177.65,177.83,14886.0,174.9987,175.0873,174.8609,175.0381,14886.0
2025-01-08 11:40:00,177.84,177.95,177.31,177.38,19070.0,175.0479,175.1562,174.5262,174.5951,19070.0
2025-01-08 11:50:00,177.35,177.49,177.21,177.29,6150.0,174.5656,174.7034,174.4278,174.5065,6150.0
2025-01-08 12:00:00,177.3,177.41,177.08,177.21,16884.0,174.5164,174.6247,174.2998,174.4278,16884.0
2025-01-08 12:10:00,177.19,177.48,177.12,177.23,18126.0,174.4081,174.6936,174.3392,174.4475,18126.0
2025-01-08 12:20:00,177.24,177.49,177.06,177.41,21550.0,174.4573,174.7034,174.2802,174.6247,21550.0
2025-01-08 12:30:00,177.41,177.46,177.06,177.14,19907.0,174.6247,174.6739,174.2802,174.3589,19907.0
2025-01-08 12:40:00,177.12,177.54,177.12,177.39,18125.0,174.3392,174.7526,174.3392,174.605,18125.0
2025-01-08 12:50:00,177.47,177.59,177.35,177.55,18933.0,174.6837,174.8018,174.5656,174.7625,18933.0
2025-01-08 13:00:00,177.53,177.87,177.45,177.69,15328.0,174.7428,175.0774,174.664,174.9003,15328.0
2025-01-08 13:10:00,177.69,177.74,177.22,177.23,19789.0,174.9003,174.9495,174.4376,174.4475,19789.0
2025-01-08 13:20:00,177.22,177.54,177.14,177.52,32548.0,174.4376,174.7526,174.3589,174.7329,32548.0
2025-01-08 13:30:00,177.46,177.77,177.41,177.64,15765.0,174.6739,174.979,174.6247,174.8511,15765.0
2025-01-08 13:40:00,177.7,177.7,177.28,177.28,18221.0,174.9101,174.9101,174.4967,174.4967,18221.0
2025-01-08 13:50:00,177.33,177.46,177.17,177.3,19744.0,174.5459,174.6739,174.3884,174.5164,19744.0
2025-01-08 14:00:00,177.27,177.63,177.2,177.59,21324.0,174.4869,174.8412,174.418,174.8018,21324.0
2025-01-08 14:10:00,177.64,177.78,177.39,177.7,12586.0,174.8511,174.9889,174.605,174.9101,12586.0
2025-01-08 14:20:00,177.7,178.25,177.7,178.2,10492.0,174.9101,175.4515,174.9101,175.4023,10492.0
2025-01-08 14:30:00,178.25,178.25,177.91,178.09,33983.0,175.4515,175.4515,175.1168,175.294,33983.0
2025-01-08 14:40:00,178.12,178.41,178.0,178.37,28230.0,175.3235,175.609,175.2054,175.5696,28230.0
2025-01-08 14:50:00,178.45,178.52,178.28,178.36,14782.0,175.6483,175.7172,175.481,175.5597,14782.0
2025-01-08 15:00:00,178.36,178.65,178.35,178.56,30325.0,175.5597,175.8452,175.5499,175.7566,30325.0
2025-01-08 15:10:00,178.56,178.66,178.47,178.65,20325.0,175.7566,175.855,175.668,175.8452,20325.0
2025-01-08 15:20:00,178.64,178.84,178.56,178.83,19757.0,175.8354,176.0322,175.7566,176.0224,19757.0
2025-01-08 15:30:00,178.83,178.84,178.65,178.73,28122.0,176.0224,176.0322,175.8452,175.9239,28122.0
2025-01-08 15:40:00,178.73,179.04,178.7,178.99,38476.0,175.9239,176.2291,175.8944,176.1799,38476.0
2025-01-08 15:50:00,178.99,179.32,178.9,179.12,178555.0,176.1799,176.5047,176.0913,176.3078,178555.0
2025-01-10 09:30:00,173.56,176.52,172.51,174.63,185641.0,170.8351,173.7486,169.8016,171.8883,185641.0
2025-01-10 09:40:00,174.71,175.19,174.16,174.91,53172.0,171.9671,172.4395,171.4257,172.1639,53172.0
2025-01-10 09:50:00,174.84,175.44,174.5,175.15,38860.0,172.095,172.6856,171.7603,172.4001,38860.0
2025-01-10 10:00:00,174.95,175.23,174.36,175.22,69726.0,172.2033,172.4789,171.6225,172.469,69726.0
2025-01-10 10:10:00,175.23,175.57,174.25,174.93,107352.0,172.4789,172.8136,171.5143,172.1836,107352.0
2025-01-10 10:20:00,175.01,175.06,173.78,173.86,61623.0,172.2623,172.3116,171.0517,171.1304,61623.0
2025-01-10 10:30:00,173.86,174.18,173.81,173.93,57084.0,171.1304,171.4454,171.0812,171.1993,57084.0
2025-01-10 10:40:00,173.86,174.57,173.18,174.29,97795.0,171.1304,171.8293,170.4611,171.5536,97795.0
2025-01-10 10:50:00,174.24,175.51,174.13,175.46,44140.0,171.5044,172.7545,171.3962,172.7053,44140.0
2025-01-10 11:00:00,175.44,176.0,175.22,175.94,32979.0,172.6856,173.2368,172.469,173.1777,32979.0
2025-01-10 11:10:00,175.94,176.36,175.36,175.77,60109.0,173.1777,173.5911,172.6068,173.0104,60109.0
2025-01-10 11:20:00,175.65,175.76,175.17,175.67,26840.0,172.8923,173.0006,172.4198,172.912,26840.0
2025-01-10 11:30:00,175.59,175.63,174.88,175.13,38598.0,172.8332,172.8726,172.1344,172.3805,38598.0
2025-01-10 11:40:00,175.04,175.44,174.56,175.03,35815.0,172.2919,172.6856,171.8194,172.282,35815.0
2025-01-10 11:50:00,175.04,175.28,174.79,174.96,26288.0,172.2919,172.5281,172.0458,172.2131,26288.0
2025-01-10 12:00:00,175.05,175.06,174.3,174.44,61249.0,172.3017,172.3116,171.5635,171.7013,61249.0
2025-01-10 12:10:00,174.34,174.77,174.25,174.69,76835.0,171.6029,172.0261,171.5143,171.9474,76835.0
2025-01-10 12:20:00,174.66,175.01,174.62,174.93,33801.0,171.9178,172.2623,171.8785,172.1836,33801.0
2025-01-10 12:30:00,175.0,175.2,174.91,175.01,27097.0,172.2525,172.4494,172.1639,172.2623,27097.0
2025-01-10 12:40:00,175.01,175.19,174.82,174.97,22661.0,172.2623,172.4395,172.0753,172.223,22661.0
2025-01-10 12:50:00,174.9,175.16,174.8,175.04,46812.0,172.1541,172.41,172.0556,172.2919,46812.0
2025-01-10 13:00:00,175.0,175.1,174.74,174.81,34358.0,172.2525,172.3509,171.9966,172.0655,34358.0
2025-01-10 13:10:00,174.86,175.45,174.82,175.17,35463.0,172.1147,172.6954,172.0753,172.4198,35463.0
2025-01-10 13:20:00,175.14,175.29,175.12,175.17,27857.0,172.3903,172.5379,172.3706,172.4198,27857.0
2025-01-10 13:30:00,175.13,175.48,174.96,175.38,28738.0,172.3805,172.725,172.2131,172.6265,28738.0
2025-01-10 13:40:00,175.46,175.82,175.45,175.48,36361.0,172.7053,173.0596,172.6954,172.725,36361.0
2025-01-10 13:50:00,175.52,175.6,175.15,175.46,31298.0,172.7643,172.8431,172.4001,172.7053,31298.0
2025-01-10 14:00:00,175.46,175.46,174.92,174.98,26064.0,172.7053,172.7053,172.1738,172.2328,26064.0
2025-01-10 14:10:00,175.04,175.08,174.81,174.92,76753.0,172.2919,172.3312,172.0655,172.1738,76753.0
2025-01-10 14:20:00,174.92,174.99,174.61,174.65,46153.0,172.1738,172.2427,171.8686,171.908,46153.0
2025-01-10 14:30:00,174.7,174.7,174.22,174.45,52222.0,171.9572,171.9572,171.4847,171.7111,52222.0
2025-01-10 14:40:00,174.41,174.41,173.66,173.68,37883.0,171.6718,171.6718,170.9335,170.9532,37883.0
2025-01-10 14:50:00,173.68,174.31,173.68,174.22,25363.0,170.9532,171.5733,170.9532,171.4847,25363.0
2025-01-10 15:00:00,174.16,174.3,173.9,174.17,41431.0,171.4257,171.5635,171.1698,171.4355,41431.0
2025-01-10 15:10:00,174.12,174.18,173.73,173.8,42926.0,171.3863,171.4454,171.0024,171.0713,42926.0
2025-01-10 15:20:00,173.83,174.3,173.82,174.21,38236.0,171.1009,171.5635,171.091,171.4749,38236.0
2025-01-10 15:30:00,174.13,174.44,174.0,174.16,50033.0,171.3962,171.7013,171.2682,171.4257,50033.0
2025-01-10 15:40:00,174.16,174.45,174.0,174.0,61640.0,171.4257,171.7111,171.2682,171.2682,61640.0
2025-01-10 15:50:00,174.01,174.01,173.36,173.44,231372.0,171.278,171.278,170.6382,170.717,231372.0
2025-01-13 09:30:00,174.66,175.61,173.78,174.97,49539.0,171.9178,172.8529,171.0517,172.223,49539.0
2025-01-13 09:40:00,175.03,175.18,174.7,175.04,33128.0,172.282,172.4297,171.9572,172.2919,33128.0
2025-01-13 09:50:00,175.01,175.69,174.64,175.45,18772.0,172.2623,172.9317,171.8982,172.6954,18772.0
2025-01-13 10:00:00,175.46,175.89,175.19,175.19,12198.0,172.7053,173.1285,172.4395,172.4395,12198.0
2025-01-13 10:10:00,175.17,175.36,174.81,174.94,18631.0,172.4198,172.6068,172.0655,172.1934,18631.0
2025-01-13 10:20:00,174.94,175.06,174.46,174.54,13587.0,172.1934,172.3116,171.721,171.7997,13587.0
2025-01-13 10:30:00,174.45,174.89,174.44,174.74,56300.0,171.7111,172.1442,171.7013,171.9966,56300.0
2025-01-13 10:40:00,174.69,175.01,174.63,174.84,31115.0,171.9474,172.2623,171.8883,172.095,31115.0
2025-01-13 10:50:00,174.84,175.12,174.58,175.0,44999.0,172.095,172.3706,171.8391,172.2525,44999.0
2025-01-13 11:00:00,174.9,174.99,174.21,174.59,28057.0,172.1541,172.2427,171.4749,171.8489,28057.0
2025-01-13 11:10:00,174.68,175.03,174.59,175.01,13229.0,171.9375,172.282,171.8489,172.2623,13229.0
2025-01-13 11:20:00,174.99,175.35,174.8,175.05,36188.0,172.2427,172.597,172.0556,172.3017,36188.0
2025-01-13 11:30:00,175.02,175.07,174.45,174.54,22608.0,172.2722,172.3214,171.7111,171.7997,22608.0
2025-01-13 11:40:00,174.64,174.74,174.42,174.53,10578.0,171.8982,171.9966,171.6816,171.7899,10578.0
2025-01-13 11:50:00,174.5,174.56,174.11,174.18,12400.0,171.7603,171.8194,171.3765,171.4454,12400.0
2025-01-13 12:00:00,174.17,174.63,174.17,174.61,10508.0,171.4355,171.8883,171.4355,171.8686,10508.0
2025-01-13 12:10:00,174.61,174.83,174.33,174.75,21908.0,171.8686,172.0852,171.593,172.0064,21908.0
2025-01-13 12:20:00,174.76,175.34,174.76,175.33,23143.0,172.0163,172.5872,172.0163,172.5773,23143.0
2025-01-13 12:30:00,175.4,175.7,175.34,175.7,12367.0,172.6462,172.9415,172.5872,172.9415,12367.0
2025-01-13 12:40:00,175.63,176.14,175.62,176.14,17124.0,172.8726,173.3746,172.8628,173.3746,17124.0
2025-01-13 12:50:00,176.18,176.39,175.93,176.39,21402.0,173.414,173.6207,173.1679,173.6207,21402.0
2025-01-13 13:00:00,176.22,176.58,176.01,176.15,19486.0,173.4533,173.8077,173.2466,173.3844,19486.0
2025-01-13 13:10:00,176.08,176.18,175.83,176.1,31632.0,173.3155,173.414,173.0695,173.3352,31632.0
2025-01-13 13:20:00,176.1,176.21,175.83,175.9,51319.0,173.3352,173.4435,173.0695,173.1384,51319.0
2025-01-13 13:30:00,175.87,176.05,175.59,175.98,81684.0,173.1088,173.286,172.8332,173.2171,81684.0
2025-01-13 13:40:00,175.99,176.25,175.86,176.0,54077.0,173.227,173.4829,173.099,173.2368,54077.0
2025-01-13 13:50:00,176.03,176.38,176.02,176.24,18528.0,173.2663,173.6108,173.2565,173.473,18528.0
2025-01-13 14:00:00,176.28,176.31,176.01,176.1,22349.0,173.5124,173.5419,173.2466,173.3352,22349.0
2025-01-13 14:10:00,176.12,176.3,175.88,176.06,15828.0,173.3549,173.5321,173.1187,173.2959,15828.0
2025-01-13 14:20:00,176.09,176.14,175.95,176.03,14162.0,173.3254,173.3746,173.1876,173.2663,14162.0
2025-01-13 14:30:00,176.04,176.37,176.04,176.26,28303.0,173.2762,173.601,173.2762,173.4927,28303.0
2025-01-13 14:40:00,176.33,176.33,176.01,176.08,29644.0,173.5616,173.5616,173.2466,173.3155,29644.0
2025-01-13 14:50:00,176.02,176.23,175.99,176.14,17581.0,173.2565,173.4632,173.227,173.3746,17581.0
2025-01-13 15:00:00,176.09,176.28,175.88,176.21,16973.0,173.3254,173.5124,173.1187,173.4435,16973.0
2025-01-13 15:10:00,176.18,176.3,176.07,176.15,20232.0,173.414,173.5321,173.3057,173.3844,20232.0
2025-01-13 15:20:00,176.15,176.43,176.13,176.39,39490.0,173.3844,173.66,173.3648,173.6207,39490.0
2025-01-13 15:30:00,176.39,176.55,176.13,176.43,63449.0,173.6207,173.7782,173.3648,173.66,63449.0
2025-01-13 15:40:00,176.47,176.56,175.98,176.16,58653.0,173.6994,173.788,173.2171,173.3943,58653.0
2025-01-13 15:50:00,176.32,177.2,176.23,176.94,188536.0,173.5518,174.418,173.4632,174.162,188536.0
2025-01-14 09:30:00,176.88,177.88,176.26,177.77,64848.0,174.103,175.0873,173.4927,174.979,64848.0
2025-01-14 09:40:00,177.79,178.04,177.33,177.72,37104.0,174.9987,175.2448,174.5459,174.9298,37104.0
2025-01-14 09:50:00,177.77,178.29,177.74,178.17,16030.0,174.979,175.4908,174.9495,175.3727,16030.0
2025-01-14 10:00:00,178.22,178.99,178.22,178.72,16913.0,175.4219,176.1799,175.4219,175.9141,16913.0
2025-01-14 10:10:00,178.72,179.21,178.5,179.0,29764.0,175.9141,176.3964,175.6975,176.1897,29764.0
2025-01-14 10:20:00,178.99,179.43,178.93,179.43,21791.0,176.1799,176.6129,176.1208,176.6129,21791.0
2025-01-14 10:30:00,179.19,179.86,179.18,179.76,21371.0,176.3767,177.0362,176.3669,176.9378,21371.0
2025-01-14 10:40:00,179.76,180.3,179.65,180.03,21503.0,176.9378,177.4693,176.8295,177.2035,21503.0
2025-01-14 10:50:00,180.02,180.02,179.63,179.78,46852.0,177.1937,177.1937,176.8098,176.9575,46852.0
2025-01-14 11:00:00,179.78,179.78,178.88,178.94,45581.0,176.9575,176.9575,176.0716,176.1306,45581.0
2025-01-14 11:10:00,179.0,179.75,178.99,179.58,37931.0,176.1897,176.9279,176.1799,176.7606,37931.0
2025-01-14 11:20:00,179.53,180.09,179.48,179.9,12219.0,176.7114,177.2626,176.6622,177.0756,12219.0
2025-01-14 11:30:00,179.78,180.1,179.35,179.45,16871.0,176.9575,177.2724,176.5342,176.6326,16871.0
2025-01-14 11:40:00,179.49,179.49,178.94,178.97,22236.0,176.672,176.672,176.1306,176.1602,22236.0
2025-01-14 11:50:00,178.9,178.95,178.62,178.77,25328.0,176.0913,176.1405,175.8157,175.9633,25328.0
2025-01-14 12:00:00,178.77,178.77,178.07,178.07,21973.0,175.9633,175.9633,175.2743,175.2743,21973.0
2025-01-14 12:10:00,178.07,178.27,178.05,178.2,12892.0,175.2743,175.4712,175.2546,175.4023,12892.0
2025-01-14 12:20:00,178.18,178.48,178.11,178.32,13347.0,175.3826,175.6779,175.3137,175.5204,13347.0
2025-01-14 12:30:00,178.3,178.62,178.11,178.46,21357.0,175.5007,175.8157,175.3137,175.6582,21357.0
2025-01-14 12:40:00,178.53,178.93,178.53,178.91,23858.0,175.7271,176.1208,175.7271,176.1011,23858.0
2025-01-14 12:50:00,178.91,178.91,178.69,178.83,16354.0,176.1011,176.1011,175.8846,176.0224,16354.0
2025-01-14 13:00:00,178.79,179.19,178.78,179.19,8312.0,175.983,176.3767,175.9732,176.3767,8312.0
2025-01-14 13:10:00,179.19,179.33,179.05,179.23,16287.0,176.3767,176.5145,176.2389,176.4161,16287.0
2025-01-14 13:20:00,179.2,179.59,179.2,179.52,15777.0,176.3866,176.7704,176.3866,176.7015,15777.0
2025-01-14 13:30:00,179.54,179.64,179.35,179.45,7133.0,176.7212,176.8197,176.5342,176.6326,7133.0
2025-01-14 13:40:00,179.46,179.77,179.34,179.69,9893.0,176.6425,176.9476,176.5244,176.8689,9893.0
2025-01-14 13:50:00,179.76,179.79,179.56,179.56,8904.0,176.9378,176.9673,176.7409,176.7409,8904.0
2025-01-14 14:00:00,179.63,179.63,179.29,179.36,18321.0,176.8098,176.8098,176.4751,176.544,18321.0
2025-01-14 14:10:00,179.38,179.43,179.06,179.27,32067.0,176.5637,176.6129,176.2488,176.4555,32067.0
2025-01-14 14:20:00,179.15,179.43,178.8,178.8,38311.0,176.3373,176.6129,175.9928,175.9928,38311.0
2025-01-14 14:30:00,178.8,178.98,178.78,178.88,9071.0,175.9928,176.17,175.9732,176.0716,9071.0
2025-01-14 14:40:00,178.88,178.88,178.41,178.43,14629.0,176.0716,176.0716,175.609,175.6286,14629.0
2025-01-14 14:50:00,178.46,178.56,178.09,178.09,16332.0,175.6582,175.7566,175.294,175.294,16332.0
2025-01-14 15:00:00,178.12,178.19,177.71,177.71,16561.0,175.3235,175.3924,174.92,174.92,16561.0
2025-01-14 15:10:00,177.66,178.25,177.65,178.06,34195.0,174.8707,175.4515,174.8609,175.2645,34195.0
2025-01-14 15:20:00,178.09,178.45,177.99,178.4,28242.0,175.294,175.6483,175.1956,175.5991,28242.0
2025-01-14 15:30:00,178.41,178.86,178.29,178.84,65010.0,175.609,176.0519,175.4908,176.0322,65010.0
2025-01-14 15:40:00,178.83,179.13,178.82,179.1,53955.0,176.0224,176.3177,176.0125,176.2881,53955.0
2025-01-14 15:50:00,179.05,179.29,178.74,178.81,180234.0,176.2389,176.4751,175.9338,176.0027,180234.0
2025-01-15 09:30:00,184.05,185.3,183.15,183.99,190041.0,181.1604,182.3908,180.2745,181.1014,190041.0
2025-01-15 09:40:00,183.99,184.25,183.22,183.23,50562.0,181.1014,181.3573,180.3434,180.3533,50562.0
2025-01-15 09:50:00,183.21,183.92,182.74,183.77,48843.0,180.3336,181.0325,179.871,180.8848,48843.0
2025-01-15 10:00:00,183.78,183.97,183.33,183.44,34891.0,180.8947,181.0817,180.4517,180.56,34891.0
2025-01-15 10:10:00,183.44,183.96,183.37,183.86,36576.0,180.56,181.0718,180.4911,180.9734,36576.0
2025-01-15 10:20:00,183.86,183.87,183.15,183.15,40758.0,180.9734,180.9832,180.2745,180.2745,40758.0
2025-01-15 10:30:00,183.12,183.22,181.93,181.94,22559.0,180.245,180.3434,179.0737,179.0835,22559.0
2025-01-15 10:40:00,181.76,181.88,181.57,181.6,26830.0,178.9064,179.0245,178.7194,178.7489,26830.0
2025-01-15 10:50:00,181.59,182.33,181.46,182.33,21395.0,178.739,179.4674,178.6111,179.4674,21395.0
2025-01-15 11:00:00,182.25,182.82,182.19,182.43,36091.0,179.3887,179.9497,179.3296,179.5658,36091.0
2025-01-15 11:10:00,182.49,182.6,182.23,182.36,25044.0,179.6249,179.7332,179.369,179.4969,25044.0
2025-01-15 11:20:00,182.37,182.45,181.77,181.78,25726.0,179.5068,179.5855,178.9162,178.9261,25726.0
2025-01-15 11:30:00,181.67,181.68,180.94,181.22,38943.0,178.8178,178.8276,178.0992,178.3748,38943.0
2025-01-15 11:40:00,181.22,181.43,180.76,181.09,39379.0,178.3748,178.5815,177.9221,178.2469,39379.0
2025-01-15 11:50:00,181.11,181.43,180.91,181.34,39981.0,178.2666,178.5815,178.0697,178.493,39981.0
2025-01-15 12:00:00,181.44,181.45,181.08,181.08,18755.0,178.5914,178.6012,178.237,178.237,18755.0
2025-01-15 12:10:00,181.13,181.53,180.99,181.44,10876.0,178.2863,178.68,178.1485,178.5914,10876.0
2025-01-15 12:20:00,181.46,181.46,180.65,180.82,46382.0,178.6111,178.6111,177.8138,177.9811,46382.0
2025-01-15 12:30:00,180.58,180.7,180.52,180.64,10668.0,177.7449,177.863,177.6858,177.804,10668.0
2025-01-15 12:40:00,180.65,181.08,180.65,180.82,18687.0,177.8138,178.237,177.8138,177.9811,18687.0
2025-01-15 12:50:00,180.86,180.95,180.65,180.7,21780.0,178.0205,178.1091,177.8138,177.863,21780.0
2025-01-15 13:00:00,180.78,180.78,180.25,180.26,10191.0,177.9418,177.9418,177.4201,177.4299,10191.0
2025-01-15 13:10:00,180.26,180.58,180.24,180.53,23644.0,177.4299,177.7449,177.4102,177.6957,23644.0
2025-01-15 13:20:00,180.48,180.57,180.35,180.45,14255.0,177.6465,177.7351,177.5185,177.6169,14255.0
2025-01-15 13:30:00,180.41,180.63,180.34,180.55,34831.0,177.5776,177.7941,177.5087,177.7154,34831.0
2025-01-15 13:40:00,180.55,180.69,180.43,180.5,27405.0,177.7154,177.8532,177.5972,177.6661,27405.0
2025-01-15 13:50:00,180.43,180.51,180.3,180.38,16171.0,177.5972,177.676,177.4693,177.548,16171.0
2025-01-15 14:00:00,180.38,180.52,180.3,180.51,19839.0,177.548,177.6858,177.4693,177.676,19839.0
2025-01-15 14:10:00,180.45,180.73,180.44,180.55,15643.0,177.6169,177.8925,177.6071,177.7154,15643.0
2025-01-15 14:20:00,180.61,180.84,180.54,180.78,8191.0,177.7744,178.0008,177.7055,177.9418,8191.0
2025-01-15 14:30:00,180.82,181.14,180.81,181.1,9214.0,177.9811,178.2961,177.9713,178.2567,9214.0
2025-01-15 14:40:00,181.11,181.13,180.87,181.01,14371.0,178.2666,178.2863,178.0303,178.1681,14371.0
2025-01-15 14:50:00,181.03,181.14,180.97,181.0,12538.0,178.1878,178.2961,178.1288,178.1583,12538.0
2025-01-15 15:00:00,181.0,181.03,180.78,180.92,12716.0,178.1583,178.1878,177.9418,178.0796,12716.0
2025-01-15 15:10:00,180.85,181.24,180.85,181.04,14222.0,178.0107,178.3945,178.0107,178.1977,14222.0
2025-01-15 15:20:00,181.02,181.36,180.99,181.17,21291.0,178.178,178.5126,178.1485,178.3256,21291.0
2025-01-15 15:30:00,181.17,181.17,180.49,180.5,31205.0,178.3256,178.3256,177.6563,177.6661,31205.0
2025-01-15 15:40:00,180.43,180.49,180.29,180.4,28629.0,177.5972,177.6563,177.4594,177.5677,28629.0
2025-01-15 15:50:00,180.47,180.6,180.07,180.36,129824.0,177.6366,177.7646,177.2429,177.5283,129824.0
2025-01-16 09:30:00,181.0,181.71,180.41,181.52,52380.0,178.1583,178.8572,177.5776,178.6701,52380.0
2025-01-16 09:40:00,181.73,181.98,180.87,180.96,32825.0,178.8768,179.1229,178.0303,178.1189,32825.0
2025-01-16 09:50:00,180.97,181.27,180.91,181.06,19307.0,178.1288,178.4241,178.0697,178.2174,19307.0
2025-01-16 10:00:00,181.0,181.87,180.98,181.86,21369.0,178.1583,179.0146,178.1386,179.0048,21369.0
2025-01-16 10:10:00,181.92,182.83,181.74,182.78,37896.0,179.0639,179.9596,178.8867,179.9104,37896.0
2025-01-16 10:20:00,182.91,183.14,182.65,182.89,32096.0,180.0383,180.2647,179.7824,180.0186,32096.0
2025-01-16 10:30:00,182.92,183.24,182.84,183.13,19093.0,180.0482,180.3631,179.9694,180.2549,19093.0
2025-01-16 10:40:00,183.11,184.09,182.94,184.08,16987.0,180.2352,181.1998,180.0678,181.1899,16987.0
2025-01-16 10:50:00,184.06,184.5,183.97,184.3,19988.0,181.1703,181.6033,181.0817,181.4065,19988.0
2025-01-16 11:00:00,184.29,184.53,184.01,184.53,7869.0,181.3966,181.6329,181.121,181.6329,7869.0
2025-01-16 11:10:00,184.46,184.98,184.46,184.9,13839.0,181.564,182.0758,181.564,181.9971,13839.0
2025-01-16 11:20:00,184.76,185.83,184.63,185.7,34808.0,181.8593,182.9125,181.7313,182.7845,34808.0
2025-01-16 11:30:00,185.76,186.36,185.66,186.23,21924.0,182.8436,183.4341,182.7451,183.3062,21924.0
2025-01-16 11:40:00,186.23,186.4,186.09,186.37,22063.0,183.3062,183.4735,183.1684,183.444,22063.0
2025-01-16 11:50:00,186.39,186.39,185.93,186.15,25553.0,183.4637,183.4637,183.0109,183.2274,25553.0
2025-01-16 12:00:00,186.14,186.35,185.91,185.94,29066.0,183.2176,183.4243,182.9912,183.0207,29066.0
2025-01-16 12:10:00,186.0,186.01,185.51,185.6,23553.0,183.0798,183.0896,182.5975,182.6861,23553.0
2025-01-16 12:20:00,185.55,186.6,185.51,186.53,19568.0,182.6369,183.6704,182.5975,183.6015,19568.0
2025-01-16 12:30:00,186.47,186.47,186.15,186.18,26598.0,183.5424,183.5424,183.2274,183.257,26598.0
2025-01-16 12:40:00,186.02,186.74,186.01,186.72,16936.0,183.0995,183.8082,183.0896,183.7885,16936.0
2025-01-16 12:50:00,186.77,186.77,186.48,186.55,19911.0,183.8377,183.8377,183.5523,183.6212,19911.0
2025-01-16 13:00:00,186.69,186.93,186.62,186.93,10089.0,183.759,183.9952,183.6901,183.9952,10089.0
2025-01-16 13:10:00,186.86,187.31,186.8,187.19,30415.0,183.9263,184.3692,183.8672,184.2511,30415.0
2025-01-16 13:20:00,187.34,187.35,186.89,186.9,42176.0,184.3988,184.4086,183.9558,183.9657,42176.0
2025-01-16 13:30:00,186.85,187.25,186.78,187.06,23805.0,183.9165,184.3102,183.8476,184.1232,23805.0
2025-01-16 13:40:00,187.09,187.43,187.05,187.37,41201.0,184.1527,184.4873,184.1133,184.4283,41201.0
2025-01-16 13:50:00,187.37,187.52,187.01,187.29,34993.0,184.4283,184.5759,184.0739,184.3495,34993.0
2025-01-16 14:00:00,187.3,187.75,187.15,187.71,29105.0,184.3594,184.8023,184.2117,184.763,29105.0
2025-01-16 14:10:00,187.65,188.14,187.62,187.99,143894.0,184.7039,185.1862,184.6744,185.0386,143894.0
2025-01-16 14:20:00,187.92,188.35,187.85,188.13,47448.0,184.9697,185.3929,184.9008,185.1764,47448.0
2025-01-16 14:30:00,188.21,189.05,187.86,189.05,39169.0,185.2551,186.0819,184.9106,186.0819,39169.0
2025-01-16 14:40:00,188.97,189.32,188.88,189.06,72308.0,186.0032,186.3477,185.9146,186.0918,72308.0
2025-01-16 14:50:00,189.06,189.47,188.93,189.43,104543.0,186.0918,186.4953,185.9638,186.4559,104543.0
2025-01-16 15:00:00,189.37,189.67,188.85,188.93,86314.0,186.3969,186.6922,185.8851,185.9638,86314.0
2025-01-16 15:10:00,188.93,189.32,188.66,188.86,64370.0,185.9638,186.3477,185.698,185.8949,64370.0
2025-01-16 15:20:00,188.86,188.93,188.58,188.6,46330.0,185.8949,185.9638,185.6193,185.639,46330.0
2025-01-16 15:30:00,188.72,189.59,188.72,189.53,92164.0,185.7571,186.6134,185.7571,186.5544,92164.0
2025-01-16 15:40:00,189.58,190.26,189.58,190.08,92887.0,186.6036,187.2729,186.6036,187.0957,92887.0
2025-01-16 15:50:00,190.08,190.53,190.03,190.09,306634.0,187.0957,187.5387,187.0465,187.1056,306634.0
2025-01-17 09:30:00,190.76,191.75,190.05,190.9,356194.0,187.7651,188.7395,187.0662,187.9029,356194.0
2025-01-17 09:40:00,190.88,191.48,190.26,191.07,55074.0,187.8832,188.4738,187.2729,188.0702,55074.0
2025-01-17 09:50:00,191.03,191.03,189.92,190.13,36123.0,188.0308,188.0308,186.9383,187.145,36123.0
2025-01-17 10:00:00,190.02,190.3,189.67,189.91,37563.0,187.0367,187.3123,186.6922,186.9284,37563.0
2025-01-17 10:10:00,189.95,190.2,189.43,189.86,53505.0,186.9678,187.2139,186.4559,186.8792,53505.0
2025-01-17 10:20:00,189.95,190.5,189.95,190.5,28962.0,186.9678,187.5091,186.9678,187.5091,28962.0
2025-01-17 10:30:00,190.5,190.54,190.14,190.23,23037.0,187.5091,187.5485,187.1548,187.2434,23037.0
2025-01-17 10:40:00,190.21,190.39,189.92,190.36,31677.0,187.2237,187.4009,186.9383,187.3713,31677.0
2025-01-17 10:50:00,190.35,190.52,190.08,190.15,26198.0,187.3615,187.5288,187.0957,187.1646,26198.0
2025-01-17 11:00:00,190.21,190.35,189.99,190.33,29210.0,187.2237,187.3615,187.0072,187.3418,29210.0
2025-01-17 11:10:00,190.22,190.41,189.69,190.34,32943.0,187.2335,187.4206,186.7119,187.3517,32943.0
2025-01-17 11:20:00,190.37,190.52,190.09,190.11,16106.0,187.3812,187.5288,187.1056,187.1253,16106.0
2025-01-17 11:30:00,190.11,190.52,190.05,190.39,23813.0,187.1253,187.5288,187.0662,187.4009,23813.0
2025-01-17 11:40:00,190.4,190.46,190.08,190.25,20766.0,187.4107,187.4698,187.0957,187.2631,20766.0
2025-01-17 11:50:00,190.24,190.31,189.97,190.21,21698.0,187.2532,187.3221,186.9875,187.2237,21698.0
2025-01-17 12:00:00,190.29,190.29,189.98,190.2,31099.0,187.3024,187.3024,186.9973,187.2139,31099.0
2025-01-17 12:10:00,190.19,190.4,190.08,190.25,24569.0,187.204,187.4107,187.0957,187.2631,24569.0
2025-01-17 12:20:00,190.28,190.28,190.05,190.11,20720.0,187.2926,187.2926,187.0662,187.1253,20720.0
2025-01-17 12:30:00,190.14,190.29,190.08,190.21,15093.0,187.1548,187.3024,187.0957,187.2237,15093.0
2025-01-17 12:40:00,190.22,190.46,190.04,190.05,24641.0,187.2335,187.4698,187.0564,187.0662,24641.0
2025-01-17 12:50:00,189.99,190.06,189.72,190.05,32349.0,187.0072,187.0761,186.7414,187.0662,32349.0
2025-01-17 13:00:00,190.03,190.11,189.77,190.08,29443.0,187.0465,187.1253,186.7906,187.0957,29443.0
2025-01-17 13:10:00,190.04,190.18,189.88,189.98,33048.0,187.0564,187.1942,186.8989,186.9973,33048.0
2025-01-17 13:20:00,189.99,190.11,189.77,189.94,36182.0,187.0072,187.1253,186.7906,186.9579,36182.0
2025-01-17 13:30:00,189.89,190.27,189.64,190.05,21938.0,186.9087,187.2828,186.6627,187.0662,21938.0
2025-01-17 13:40:00,190.0,190.14,189.99,190.11,13893.0,187.017,187.1548,187.0072,187.1253,13893.0
2025-01-17 13:50:00,190.11,190.19,189.98,190.01,13563.0,187.1253,187.204,186.9973,187.0268,13563.0
2025-01-17 14:00:00,190.05,190.45,189.99,190.45,15482.0,187.0662,187.4599,187.0072,187.4599,15482.0
2025-01-17 14:10:00,190.45,190.5,190.3,190.42,31984.0,187.4599,187.5091,187.3123,187.4304,31984.0
2025-01-17 14:20:00,190.47,190.94,190.42,190.94,25063.0,187.4796,187.9422,187.4304,187.9422,25063.0
2025-01-17 14:30:00,190.92,190.98,190.52,190.6,32013.0,187.9226,187.9816,187.5288,187.6076,32013.0
2025-01-17 14:40:00,190.58,190.63,190.31,190.38,25387.0,187.5879,187.6371,187.3221,187.391,25387.0
2025-01-17 14:50:00,190.35,190.5,190.32,190.36,23139.0,187.3615,187.5091,187.332,187.3713,23139.0
2025-01-17 15:00:00,190.32,190.32,190.02,190.15,19363.0,187.332,187.332,187.0367,187.1646,19363.0
2025-01-17 15:10:00,190.14,190.47,190.14,190.46,30587.0,187.1548,187.4796,187.1548,187.4698,30587.0
2025-01-17 15:20:00,190.46,190.55,190.06,190.26,32507.0,187.4698,187.5584,187.0761,187.2729,32507.0
2025-01-17 15:30:00,190.24,190.6,190.24,190.58,41692.0,187.2532,187.6076,187.2532,187.5879,41692.0
2025-01-17 15:40:00,190.56,190.61,190.23,190.43,93759.0,187.5682,187.6174,187.2434,187.4402,93759.0
2025-01-17 15:50:00,190.47,190.65,190.2,190.47,222519.0,187.4796,187.6568,187.2139,187.4796,222519.0
2025-01-21 09:30:00,191.31,193.12,190.55,192.86,67922.0,188.3064,190.088,187.5584,189.8321,67922.0
2025-01-21 09:40:00,193.12,193.77,192.7,192.9,71067.0,190.088,190.7278,189.6746,189.8715,71067.0
2025-01-21 09:50:00,192.89,193.24,192.34,192.75,37515.0,189.8616,190.2061,189.3203,189.7238,37515.0
2025-01-21 10:00:00,192.72,192.89,192.27,192.63,29307.0,189.6943,189.8616,189.2514,189.6057,29307.0
2025-01-21 10:10:00,192.59,192.86,192.28,192.56,22479.0,189.5663,189.8321,189.2612,189.5368,22479.0
2025-01-21 10:20:00,192.53,192.64,191.81,191.88,55875.0,189.5073,189.6156,188.7986,188.8675,55875.0
2025-01-21 10:30:00,191.88,191.97,191.5,191.81,37704.0,188.8675,188.9561,188.4934,188.7986,37704.0
2025-01-21 10:40:00,191.89,191.98,191.56,191.87,31902.0,188.8773,188.9659,188.5525,188.8576,31902.0
2025-01-21 10:50:00,191.93,191.95,191.37,191.47,12711.0,188.9167,188.9364,188.3655,188.4639,12711.0
2025-01-21 11:00:00,191.44,191.44,191.08,191.24,11035.0,188.4344,188.4344,188.08,188.2375,11035.0
2025-01-21 11:10:00,191.24,191.63,191.14,191.6,27928.0,188.2375,188.6214,188.1391,188.5919,27928.0
2025-01-21 11:20:00,191.54,191.75,191.37,191.61,15081.0,188.5328,188.7395,188.3655,188.6017,15081.0
2025-01-21 11:30:00,191.62,191.72,191.42,191.42,13568.0,188.6116,188.71,188.4147,188.4147,13568.0
2025-01-21 11:40:00,191.53,191.79,191.09,191.23,30357.0,188.523,188.7789,188.0899,188.2277,30357.0
2025-01-21 11:50:00,191.13,191.56,191.12,191.17,26096.0,188.1293,188.5525,188.1194,188.1686,26096.0
2025-01-21 12:00:00,191.2,191.3,190.74,191.12,17798.0,188.1982,188.2966,187.7454,188.1194,17798.0
2025-01-21 12:10:00,191.13,191.29,191.0,191.09,18855.0,188.1293,188.2867,188.0013,188.0899,18855.0
2025-01-21 12:20:00,191.09,191.09,190.52,190.76,19602.0,188.0899,188.0899,187.5288,187.7651,19602.0
2025-01-21 12:30:00,190.72,191.07,190.7,190.95,17989.0,187.7257,188.0702,187.706,187.9521,17989.0
2025-01-21 12:40:00,191.0,191.0,190.63,190.78,15290.0,188.0013,188.0013,187.6371,187.7848,15290.0
2025-01-21 12:50:00,190.81,191.0,190.55,190.6,7234.0,187.8143,188.0013,187.5584,187.6076,7234.0
2025-01-21 13:00:00,190.6,190.63,190.31,190.43,43707.0,187.6076,187.6371,187.3221,187.4402,43707.0
2025-01-21 13:10:00,190.45,190.48,189.6,189.68,26318.0,187.4599,187.4895,186.6233,186.702,26318.0
2025-01-21 13:20:00,189.79,189.87,189.56,189.63,35504.0,186.8103,186.889,186.5839,186.6528,35504.0
2025-01-21 13:30:00,189.6,190.05,189.6,189.72,20186.0,186.6233,187.0662,186.6233,186.7414,20186.0
2025-01-21 13:40:00,189.77,189.8,189.5,189.6,14973.0,186.7906,186.8201,186.5248,186.6233,14973.0
2025-01-21 13:50:00,189.6,190.03,189.57,189.9,23817.0,186.6233,187.0465,186.5938,186.9186,23817.0
2025-01-21 14:00:00,189.96,190.05,189.59,189.81,32888.0,186.9776,187.0662,186.6134,186.83,32888.0
2025-01-21 14:10:00,189.87,190.02,189.67,189.92,18006.0,186.889,187.0367,186.6922,186.9383,18006.0
2025-01-21 14:20:00,189.92,189.99,189.69,189.81,27666.0,186.9383,187.0072,186.7119,186.83,27666.0
2025-01-21 14:30:00,189.87,189.88,189.34,189.43,19490.0,186.889,186.8989,186.3674,186.4559,19490.0
2025-01-21 14:40:00,189.43,189.52,189.33,189.35,20821.0,186.4559,186.5445,186.3575,186.3772,20821.0
2025-01-21 14:50:00,189.41,190.07,189.35,190.07,16500.0,186.4363,187.0859,186.3772,187.0859,16500.0
2025-01-21 15:00:00,190.0,190.15,189.89,190.0,16448.0,187.017,187.1646,186.9087,187.017,16448.0
2025-01-21 15:10:00,190.05,190.21,189.9,190.11,25635.0,187.0662,187.2237,186.9186,187.1253,25635.0
2025-01-21 15:20:00,190.15,190.43,190.06,190.43,23087.0,187.1646,187.4402,187.0761,187.4402,23087.0
2025-01-21 15:30:00,190.39,190.39,189.83,189.98,34759.0,187.4009,187.4009,186.8497,186.9973,34759.0
2025-01-21 15:40:00,189.94,190.31,189.86,190.22,50589.0,186.9579,187.3221,186.8792,187.2335,50589.0
2025-01-21 15:50:00,190.25,190.5,189.86,189.99,161544.0,187.2631,187.5091,186.8792,187.0072,161544.0
2025-01-22 09:30:00,188.46,188.97,185.71,186.16,79117.0,185.5012,186.0032,182.7944,183.2373,79117.0
2025-01-22 09:40:00,186.17,186.43,185.0,185.0,46142.0,183.2471,183.503,182.0955,182.0955,46142.0
2025-01-22 09:50:00,184.86,185.16,183.8,184.61,86670.0,181.9577,182.253,180.9143,181.7116,86670.0
2025-01-22 10:00:00,184.78,185.24,184.4,184.88,38979.0,181.879,182.3317,181.5049,181.9774,38979.0
2025-01-22 10:10:00,184.88,186.17,184.62,185.83,27887.0,181.9774,183.2471,181.7215,182.9125,27887.0
2025-01-22 10:20:00,185.9,186.32,185.19,185.22,20644.0,182.9814,183.3948,182.2825,182.312,20644.0
2025-01-22 10:30:00,185.21,185.24,184.55,184.81,32347.0,182.3022,182.3317,181.6526,181.9085,32347.0
2025-01-22 10:40:00,184.87,184.96,184.03,184.12,51366.0,181.9675,182.0561,181.1407,181.2293,51366.0
2025-01-22 10:50:00,184.08,184.28,183.65,184.01,58799.0,181.1899,181.3868,180.7667,181.121,58799.0
2025-01-22 11:00:00,184.01,184.96,183.75,184.93,20992.0,181.121,182.0561,180.8651,182.0266,20992.0
2025-01-22 11:10:00,185.06,185.56,184.94,185.36,25962.0,182.1546,182.6467,182.0364,182.4498,25962.0
2025-01-22 11:20:00,185.33,185.6,185.3,185.47,18000.0,182.4203,182.6861,182.3908,182.5581,18000.0
2025-01-22 11:30:00,185.59,186.15,185.59,186.15,23764.0,182.6762,183.2274,182.6762,183.2274,23764.0
2025-01-22 11:40:00,186.22,186.43,185.95,186.2,38347.0,183.2963,183.503,183.0306,183.2767,38347.0
2025-01-22 11:50:00,186.17,186.77,185.83,185.84,39262.0,183.2471,183.8377,182.9125,182.9223,39262.0
2025-01-22 12:00:00,185.7,186.07,185.55,185.99,13228.0,182.7845,183.1487,182.6369,183.07,13228.0
2025-01-22 12:10:00,186.0,186.64,185.78,186.41,54881.0,183.0798,183.7098,182.8633,183.4834,54881.0
2025-01-22 12:20:00,186.4,186.51,185.91,185.91,22071.0,183.4735,183.5818,182.9912,182.9912,22071.0
2025-01-22 12:30:00,186.01,186.24,185.89,186.24,10787.0,183.0896,183.316,182.9715,183.316,10787.0
2025-01-22 12:40:00,186.22,186.22,185.72,185.72,18313.0,183.2963,183.2963,182.8042,182.8042,18313.0
2025-01-22 12:50:00,185.8,186.03,185.6,185.61,28110.0,182.8829,183.1093,182.6861,182.6959,28110.0
2025-01-22 13:00:00,185.64,185.84,185.5,185.64,24166.0,182.7255,182.9223,182.5876,182.7255,24166.0
2025-01-22 13:10:00,185.8,186.13,185.74,186.03,10600.0,182.8829,183.2078,182.8239,183.1093,10600.0
2025-01-22 13:20:00,186.11,186.4,186.11,186.2,5413.0,183.1881,183.4735,183.1881,183.2767,5413.0
2025-01-22 13:30:00,186.29,186.31,185.88,185.97,22355.0,183.3652,183.3849,182.9617,183.0503,22355.0
2025-01-22 13:40:00,186.05,186.25,185.95,186.21,4434.0,183.129,183.3259,183.0306,183.2865,4434.0
2025-01-22 13:50:00,186.23,186.27,186.03,186.1,8055.0,183.3062,183.3456,183.1093,183.1782,8055.0
2025-01-22 14:00:00,186.07,186.21,185.8,186.12,34525.0,183.1487,183.2865,182.8829,183.1979,34525.0
2025-01-22 14:10:00,186.12,186.41,186.09,186.28,19754.0,183.1979,183.4834,183.1684,183.3554,19754.0
2025-01-22 14:20:00,186.29,186.74,186.26,186.52,13532.0,183.3652,183.8082,183.3357,183.5916,13532.0
2025-01-22 14:30:00,186.52,186.7,186.48,186.56,21952.0,183.5916,183.7688,183.5523,183.631,21952.0
2025-01-22 14:40:00,186.48,187.0,186.48,186.88,23560.0,183.5523,184.0641,183.5523,183.946,23560.0
2025-01-22 14:50:00,186.88,186.92,186.56,186.69,45669.0,183.946,183.9854,183.631,183.759,45669.0
2025-01-22 15:00:00,186.69,186.76,186.38,186.45,17053.0,183.759,183.8279,183.4538,183.5227,17053.0
2025-01-22 15:10:00,186.24,186.43,185.78,185.78,12320.0,183.316,183.503,182.8633,182.8633,12320.0
2025-01-22 15:20:00,185.87,185.88,185.37,185.37,33864.0,182.9518,182.9617,182.4597,182.4597,33864.0
2025-01-22 15:30:00,185.34,185.96,185.32,185.96,24519.0,182.4302,183.0404,182.4105,183.0404,24519.0
2025-01-22 15:40:00,185.91,186.01,185.52,185.56,22273.0,182.9912,183.0896,182.6073,182.6467,22273.0
2025-01-22 15:50:00,185.62,185.8,184.98,185.17,122628.0,182.7058,182.8829,182.0758,182.2628,122628.0
2025-01-23 09:30:00,185.79,186.09,184.32,184.34,21129.0,182.8731,183.1684,181.4262,181.4459,21129.0
2025-01-23 09:40:00,184.26,184.73,184.0,184.56,13595.0,181.3671,181.8297,181.1112,181.6624,13595.0
2025-01-23 09:50:00,184.3,184.7,183.86,184.04,23242.0,181.4065,181.8002,180.9734,181.1506,23242.0
2025-01-23 10:00:00,184.05,184.05,183.5,183.55,17826.0,181.1604,181.1604,180.619,180.6683,17826.0
2025-01-23 10:10:00,183.63,183.96,183.38,183.73,32332.0,180.747,181.0718,180.5009,180.8454,32332.0
2025-01-23 10:20:00,183.73,183.81,183.36,183.64,26586.0,180.8454,180.9242,180.4812,180.7569,26586.0
2025-01-23 10:30:00,183.6,183.96,183.47,183.87,16735.0,180.7175,181.0718,180.5895,180.9832,16735.0
2025-01-23 10:40:00,183.95,184.52,183.8,184.43,24266.0,181.062,181.623,180.9143,181.5344,24266.0
2025-01-23 10:50:00,184.6,184.9,184.48,184.75,12903.0,181.7018,181.9971,181.5837,181.8494,12903.0
2025-01-23 11:00:00,184.77,184.79,184.21,184.68,13885.0,181.8691,181.8888,181.3179,181.7805,13885.0
2025-01-23 11:10:00,184.55,184.77,184.43,184.71,63961.0,181.6526,181.8691,181.5344,181.8101,63961.0
2025-01-23 11:20:00,184.76,185.54,184.76,185.3,20571.0,181.8593,182.627,181.8593,182.3908,20571.0
2025-01-23 11:30:00,185.43,185.43,185.1,185.19,17271.0,182.5187,182.5187,182.1939,182.2825,17271.0
2025-01-23 11:40:00,185.16,185.27,184.92,185.14,10896.0,182.253,182.3613,182.0168,182.2333,10896.0
2025-01-23 11:50:00,185.06,185.07,184.63,184.66,13247.0,182.1546,182.1644,181.7313,181.7608,13247.0
2025-01-23 12:00:00,184.76,185.07,184.75,184.98,13559.0,181.8593,182.1644,181.8494,182.0758,13559.0
2025-01-23 12:10:00,184.98,185.23,184.9,185.16,16099.0,182.0758,182.3219,181.9971,182.253,16099.0
2025-01-23 12:20:00,185.17,185.26,184.9,185.17,26129.0,182.2628,182.3514,181.9971,182.2628,26129.0
2025-01-23 12:30:00,185.18,185.21,184.89,185.16,17751.0,182.2727,182.3022,181.9872,182.253,17751.0
2025-01-23 12:40:00,184.88,185.15,184.65,184.96,18339.0,181.9774,182.2431,181.751,182.0561,18339.0
2025-01-23 12:50:00,185.04,185.15,184.85,184.96,7711.0,182.1349,182.2431,181.9479,182.0561,7711.0
2025-01-23 13:00:00,185.01,185.01,184.64,184.64,7244.0,182.1053,182.1053,181.7412,181.7412,7244.0
2025-01-23 13:10:00,184.69,184.79,184.62,184.73,9086.0,181.7904,181.8888,181.7215,181.8297,9086.0
2025-01-23 13:20:00,184.79,184.8,184.5,184.64,15669.0,181.8888,181.8986,181.6033,181.7412,15669.0
2025-01-23 13:30:00,184.66,185.04,184.65,185.04,21638.0,181.7608,182.1349,181.751,182.1349,21638.0
2025-01-23 13:40:00,185.04,185.47,185.02,185.33,15896.0,182.1349,182.5581,182.1152,182.4203,15896.0
2025-01-23 13:50:00,185.3,185.57,185.3,185.5,10712.0,182.3908,182.6566,182.3908,182.5876,10712.0
2025-01-23 14:00:00,185.5,185.79,185.42,185.71,15965.0,182.5876,182.8731,182.5089,182.7944,15965.0
2025-01-23 14:10:00,185.78,185.84,185.59,185.64,6045.0,182.8633,182.9223,182.6762,182.7255,6045.0
2025-01-23 14:20:00,185.63,185.68,185.38,185.55,6436.0,182.7156,182.7648,182.4695,182.6369,6436.0
2025-01-23 14:30:00,185.49,185.8,185.45,185.8,11526.0,182.5778,182.8829,182.5384,182.8829,11526.0
2025-01-23 14:40:00,185.78,185.88,185.52,185.87,33523.0,182.8633,182.9617,182.6073,182.9518,33523.0
2025-01-23 14:50:00,185.87,186.15,185.87,186.05,19947.0,182.9518,183.2274,182.9518,183.129,19947.0
2025-01-23 15:00:00,186.1,186.29,185.98,186.28,16817.0,183.1782,183.3652,183.0601,183.3554,16817.0
2025-01-23 15:10:00,186.24,186.55,186.22,186.52,16535.0,183.316,183.6212,183.2963,183.5916,16535.0
2025-01-23 15:20:00,186.52,186.56,186.2,186.38,28397.0,183.5916,183.631,183.2767,183.4538,28397.0
2025-01-23 15:30:00,186.38,186.38,186.07,186.07,55479.0,183.4538,183.4538,183.1487,183.1487,55479.0
2025-01-23 15:40:00,186.04,186.62,186.03,186.4,42267.0,183.1192,183.6901,183.1093,183.4735,42267.0
2025-01-23 15:50:00,186.51,186.6,186.19,186.31,210139.0,183.5818,183.6704,183.2668,183.3849,210139.0
2025-01-24 09:30:00,186.0,186.82,185.0,186.82,26603.0,183.0798,183.8869,182.0955,183.8869,26603.0
2025-01-24 09:40:00,186.42,186.95,186.03,186.2,14814.0,183.4932,184.0149,183.1093,183.2767,14814.0
2025-01-24 09:50:00,186.25,186.25,185.33,185.67,16828.0,183.3259,183.3259,182.4203,182.755,16828.0
2025-01-24 10:00:00,185.72,186.05,185.56,185.67,12661.0,182.8042,183.129,182.6467,182.755,12661.0
2025-01-24 10:10:00,185.51,185.66,185.14,185.43,15885.0,182.5975,182.7451,182.2333,182.5187,15885.0
2025-01-24 10:20:00,185.43,185.59,185.0,185.19,4135.0,182.5187,182.6762,182.0955,182.2825,4135.0
2025-01-24 10:30:00,185.04,185.33,185.0,185.19,14402.0,182.1349,182.4203,182.0955,182.2825,14402.0
2025-01-24 10:40:00,185.27,186.01,185.09,185.94,19322.0,182.3613,183.0896,182.1841,183.0207,19322.0
2025-01-24 10:50:00,186.03,186.39,185.88,186.37,17182.0,183.1093,183.4637,182.9617,183.444,17182.0
2025-01-24 11:00:00,186.17,186.4,186.12,186.13,18282.0,183.2471,183.4735,183.1979,183.2078,18282.0
2025-01-24 11:10:00,186.15,186.23,185.81,185.82,9876.0,183.2274,183.3062,182.8928,182.9026,9876.0
2025-01-24 11:20:00,185.87,185.95,185.7,185.7,9733.0,182.9518,183.0306,182.7845,182.7845,9733.0
2025-01-24 11:30:00,185.7,185.92,185.53,185.86,11829.0,182.7845,183.0011,182.6172,182.942,11829.0
2025-01-24 11:40:00,185.75,185.9,185.64,185.82,11667.0,182.8337,182.9814,182.7255,182.9026,11667.0
2025-01-24 11:50:00,185.81,186.33,185.74,186.11,18987.0,182.8928,183.4046,182.8239,183.1881,18987.0
2025-01-24 12:00:00,186.13,186.5,185.87,186.5,10524.0,183.2078,183.5719,182.9518,183.5719,10524.0
2025-01-24 12:10:00,186.26,186.53,186.21,186.21,10081.0,183.3357,183.6015,183.2865,183.2865,10081.0
2025-01-24 12:20:00,186.36,186.62,186.36,186.48,10600.0,183.4341,183.6901,183.4341,183.5523,10600.0
2025-01-24 12:30:00,186.53,186.72,186.43,186.68,9518.0,183.6015,183.7885,183.503,183.7491,9518.0
2025-01-24 12:40:00,186.69,186.84,186.57,186.66,5834.0,183.759,183.9066,183.6409,183.7294,5834.0
2025-01-24 12:50:00,186.58,186.73,186.5,186.51,15266.0,183.6507,183.7983,183.5719,183.5818,15266.0
2025-01-24 13:00:00,186.52,186.6,186.11,186.35,32161.0,183.5916,183.6704,183.1881,183.4243,32161.0
2025-01-24 13:10:00,186.27,186.6,186.27,186.5,8268.0,183.3456,183.6704,183.3456,183.5719,8268.0
2025-01-24 13:20:00,186.5,186.53,186.09,186.18,12332.0,183.5719,183.6015,183.1684,183.257,12332.0
2025-01-24 13:30:00,186.19,186.28,186.08,186.19,7977.0,183.2668,183.3554,183.1585,183.2668,7977.0
2025-01-24 13:40:00,186.11,186.26,185.92,185.92,24579.0,183.1881,183.3357,183.0011,183.0011,24579.0
2025-01-24 13:50:00,186.08,186.08,185.67,185.72,6320.0,183.1585,183.1585,182.755,182.8042,6320.0
2025-01-24 14:00:00,185.78,185.81,185.56,185.6,14336.0,182.8633,182.8928,182.6467,182.6861,14336.0
2025-01-24 14:10:00,185.57,185.72,185.49,185.59,7033.0,182.6566,182.8042,182.5778,182.6762,7033.0
2025-01-24 14:20:00,185.66,185.75,185.51,185.51,8438.0,182.7451,182.8337,182.5975,182.5975,8438.0
2025-01-24 14:30:00,185.51,185.67,185.4,185.43,13943.0,182.5975,182.755,182.4892,182.5187,13943.0
2025-01-24 14:40:00,185.41,185.81,185.41,185.49,12692.0,182.4991,182.8928,182.4991,182.5778,12692.0
2025-01-24 14:50:00,185.71,185.72,185.49,185.59,9201.0,182.7944,182.8042,182.5778,182.6762,9201.0
2025-01-24 15:00:00,185.62,185.73,185.56,185.69,7845.0,182.7058,182.814,182.6467,182.7747,7845.0
2025-01-24 15:10:00,185.64,185.68,185.56,185.64,3924.0,182.7255,182.7648,182.6467,182.7255,3924.0
2025-01-24 15:20:00,185.6,185.6,185.34,185.54,9009.0,182.6861,182.6861,182.4302,182.627,9009.0
2025-01-24 15:30:00,185.42,185.48,185.12,185.29,10236.0,182.5089,182.568,182.2136,182.3809,10236.0
2025-01-24 15:40:00,185.21,185.37,185.12,185.2,10817.0,182.3022,182.4597,182.2136,182.2924,10817.0
2025-01-24 15:50:00,185.25,185.25,184.89,185.1,102596.0,182.3416,182.3416,181.9872,182.1939,102596.0
2025-01-27 09:30:00,190.0,192.85,190.0,192.78,178970.0,187.017,189.8223,187.017,189.7534,178970.0
2025-01-27 09:40:00,192.7,192.83,190.11,190.24,96717.0,189.6746,189.8026,187.1253,187.2532,96717.0
2025-01-27 09:50:00,190.59,190.59,188.7,189.05,49096.0,187.5977,187.5977,185.7374,186.0819,49096.0
2025-01-27 10:00:00,189.03,189.33,188.17,188.33,30004.0,186.0622,186.3575,185.2157,185.3732,30004.0
2025-01-27 10:10:00,188.33,189.07,187.97,188.92,34579.0,185.3732,186.1016,185.0189,185.954,34579.0
2025-01-27 10:20:00,189.06,189.6,188.96,189.2,43961.0,186.0918,186.6233,185.9933,186.2296,43961.0
2025-01-27 10:30:00,189.14,189.78,189.11,189.14,33506.0,186.1705,186.8005,186.141,186.1705,33506.0
2025-01-27 10:40:00,189.25,189.28,188.65,188.65,23573.0,186.2788,186.3083,185.6882,185.6882,23573.0
2025-01-27 10:50:00,188.81,188.97,188.55,188.81,32288.0,185.8457,186.0032,185.5898,185.8457,32288.0
2025-01-27 11:00:00,188.84,189.46,188.75,189.18,14177.0,185.8752,186.4855,185.7866,186.2099,14177.0
2025-01-27 11:10:00,189.16,189.38,189.05,189.23,28120.0,186.1902,186.4067,186.0819,186.2591,28120.0
2025-01-27 11:20:00,189.28,190.29,189.28,190.14,43255.0,186.3083,187.3024,186.3083,187.1548,43255.0
2025-01-27 11:30:00,190.12,190.26,189.5,190.04,35376.0,187.1351,187.2729,186.5248,187.0564,35376.0
2025-01-27 11:40:00,190.04,190.29,189.74,189.81,14190.0,187.0564,187.3024,186.7611,186.83,14190.0
2025-01-27 11:50:00,189.78,190.5,189.78,190.2,72230.0,186.8005,187.5091,186.8005,187.2139,72230.0
2025-01-27 12:00:00,190.23,190.23,189.29,189.49,17262.0,187.2434,187.2434,186.3181,186.515,17262.0
2025-01-27 12:10:00,189.43,189.95,189.4,189.87,14871.0,186.4559,186.9678,186.4264,186.889,14871.0
2025-01-27 12:20:00,189.95,190.59,189.95,190.45,29744.0,186.9678,187.5977,186.9678,187.4599,29744.0
2025-01-27 12:30:00,190.45,190.54,190.2,190.21,11951.0,187.4599,187.5485,187.2139,187.2237,11951.0
2025-01-27 12:40:00,190.32,190.32,190.01,190.13,95879.0,187.332,187.332,187.0268,187.145,95879.0
2025-01-27 12:50:00,190.04,190.23,189.79,189.88,49114.0,187.0564,187.2434,186.8103,186.8989,49114.0
2025-01-27 13:00:00,189.98,190.66,189.73,190.47,77720.0,186.9973,187.6666,186.7512,187.4796,77720.0
2025-01-27 13:10:00,190.43,190.71,190.28,190.69,15483.0,187.4402,187.7159,187.2926,187.6962,15483.0
2025-01-27 13:20:00,190.7,191.38,190.69,191.26,20218.0,187.706,188.3753,187.6962,188.2572,20218.0
2025-01-27 13:30:00,191.25,191.37,191.07,191.23,16358.0,188.2474,188.3655,188.0702,188.2277,16358.0
2025-01-27 13:40:00,191.36,191.76,191.09,191.17,52241.0,188.3556,188.7494,188.0899,188.1686,52241.0
2025-01-27 13:50:00,191.33,191.33,190.53,191.22,45070.0,188.3261,188.3261,187.5387,188.2178,45070.0
2025-01-27 14:00:00,191.26,191.57,190.97,190.97,28806.0,188.2572,188.5624,187.9718,187.9718,28806.0
2025-01-27 14:10:00,191.04,191.65,190.89,191.53,31112.0,188.0407,188.6411,187.893,188.523,31112.0
2025-01-27 14:20:00,191.58,191.81,191.45,191.67,14508.0,188.5722,188.7986,188.4442,188.6608,14508.0
2025-01-27 14:30:00,191.65,192.05,191.55,192.0,18544.0,188.6411,189.0348,188.5427,188.9856,18544.0
2025-01-27 14:40:00,192.0,192.14,191.93,192.08,23481.0,188.9856,189.1234,188.9167,189.0643,23481.0
2025-01-27 14:50:00,192.0,192.27,191.82,192.26,22869.0,188.9856,189.2514,188.8084,189.2415,22869.0
2025-01-27 15:00:00,192.1,192.18,191.53,191.55,14364.0,189.084,189.1628,188.523,188.5427,14364.0
2025-01-27 15:10:00,191.58,191.98,191.42,191.83,20842.0,188.5722,188.9659,188.4147,188.8183,20842.0
2025-01-27 15:20:00,191.9,192.39,191.9,192.13,21668.0,188.8872,189.3695,188.8872,189.1136,21668.0
2025-01-27 15:30:00,192.11,192.11,191.64,191.74,34510.0,189.0939,189.0939,188.6313,188.7297,34510.0
2025-01-27 15:40:00,191.79,192.06,191.54,191.63,26914.0,188.7789,189.0447,188.5328,188.6214,26914.0
2025-01-27 15:50:00,191.61,192.31,191.48,192.04,191690.0,188.6017,189.2907,188.4738,189.025,191690.0
2025-01-28 09:30:00,190.22,191.31,189.78,190.39,44121.0,187.2335,188.3064,186.8005,187.4009,44121.0
2025-01-28 09:40:00,190.55,190.58,189.4,189.56,28247.0,187.5584,187.5879,186.4264,186.5839,28247.0
2025-01-28 09:50:00,189.75,189.95,189.0,189.58,15829.0,186.7709,186.9678,186.0327,186.6036,15829.0
2025-01-28 10:00:00,189.67,189.68,188.49,188.73,23260.0,186.6922,186.702,185.5307,185.7669,23260.0
2025-01-28 10:10:00,188.59,188.6,187.96,188.0,27140.0,185.6291,185.639,185.009,185.0484,27140.0
2025-01-28 10:20:00,187.95,188.26,187.19,187.22,42080.0,184.9992,185.3043,184.2511,184.2806,42080.0
2025-01-28 10:30:00,187.22,187.96,187.16,187.91,46205.0,184.2806,185.009,184.2216,184.9598,46205.0
2025-01-28 10:40:00,187.97,188.21,187.4,187.65,47311.0,185.0189,185.2551,184.4578,184.7039,47311.0
2025-01-28 10:50:00,187.87,188.22,187.74,187.76,9479.0,184.9204,185.2649,184.7925,184.8122,9479.0
2025-01-28 11:00:00,187.88,188.38,187.62,187.86,14041.0,184.9303,185.4224,184.6744,184.9106,14041.0
2025-01-28 11:10:00,187.81,188.02,187.58,187.58,12306.0,184.8614,185.0681,184.635,184.635,12306.0
2025-01-28 11:20:00,187.51,187.57,187.12,187.21,24589.0,184.5661,184.6252,184.1822,184.2708,24589.0
2025-01-28 11:30:00,187.19,187.34,186.88,187.19,14527.0,184.2511,184.3988,183.946,184.2511,14527.0
2025-01-28 11:40:00,187.23,187.66,187.02,187.65,24589.0,184.2905,184.7137,184.0838,184.7039,24589.0
2025-01-28 11:50:00,187.68,187.81,187.35,187.35,10534.0,184.7334,184.8614,184.4086,184.4086,10534.0
2025-01-28 12:00:00,187.34,187.5,187.07,187.39,10630.0,184.3988,184.5562,184.133,184.448,10630.0
2025-01-28 12:10:00,187.4,187.55,187.13,187.31,8774.0,184.4578,184.6055,184.1921,184.3692,8774.0
2025-01-28 12:20:00,187.25,187.49,187.11,187.41,16579.0,184.3102,184.5464,184.1724,184.4677,16579.0
2025-01-28 12:30:00,187.49,187.7,187.23,187.42,18443.0,184.5464,184.7531,184.2905,184.4775,18443.0
2025-01-28 12:40:00,187.16,187.37,187.16,187.23,10783.0,184.2216,184.4283,184.2216,184.2905,10783.0
2025-01-28 12:50:00,187.23,187.56,187.23,187.38,12209.0,184.2905,184.6153,184.2905,184.4381,12209.0
2025-01-28 13:00:00,187.47,187.51,187.26,187.36,11367.0,184.5267,184.5661,184.32,184.4184,11367.0
2025-01-28 13:10:00,187.39,187.71,187.37,187.56,6218.0,184.448,184.763,184.4283,184.6153,6218.0
2025-01-28 13:20:00,187.67,187.84,187.43,187.44,9036.0,184.7236,184.8909,184.4873,184.4972,9036.0
2025-01-28 13:30:00,187.52,187.9,187.5,187.65,13279.0,184.5759,184.95,184.5562,184.7039,13279.0
2025-01-28 13:40:00,187.59,187.61,187.38,187.4,4044.0,184.6448,184.6645,184.4381,184.4578,4044.0
2025-01-28 13:50:00,187.51,187.56,187.19,187.2,14351.0,184.5661,184.6153,184.2511,184.261,14351.0
2025-01-28 14:00:00,187.25,187.27,186.9,187.1,10580.0,184.3102,184.3299,183.9657,184.1625,10580.0
2025-01-28 14:10:00,187.02,187.06,186.6,186.6,22050.0,184.0838,184.1232,183.6704,183.6704,22050.0
2025-01-28 14:20:00,186.59,186.75,186.5,186.52,8480.0,183.6605,183.818,183.5719,183.5916,8480.0
2025-01-28 14:30:00,186.53,186.61,186.3,186.34,5753.0,183.6015,183.6802,183.3751,183.4145,5753.0
2025-01-28 14:40:00,186.21,186.39,186.17,186.24,14113.0,183.2865,183.4637,183.2471,183.316,14113.0
2025-01-28 14:50:00,186.23,186.84,186.23,186.7,15136.0,183.3062,183.9066,183.3062,183.7688,15136.0
2025-01-28 15:00:00,186.69,187.24,186.61,187.15,7973.0,183.759,184.3003,183.6802,184.2117,7973.0
2025-01-28 15:10:00,187.23,187.65,187.23,187.65,19711.0,184.2905,184.7039,184.2905,184.7039,19711.0
2025-01-28 15:20:00,187.6,187.61,187.14,187.14,16272.0,184.6547,184.6645,184.2019,184.2019,16272.0
2025-01-28 15:30:00,187.19,187.19,186.67,186.84,15542.0,184.2511,184.2511,183.7393,183.9066,15542.0
2025-01-28 15:40:00,186.73,186.93,186.62,186.71,34173.0,183.7983,183.9952,183.6901,183.7787,34173.0
2025-01-28 15:50:00,186.76,187.26,186.62,186.96,118063.0,183.8279,184.32,183.6901,184.0247,118063.0
2025-01-29 09:30:00,186.84,187.79,185.98,186.98,40098.0,183.9066,184.8417,183.0601,184.0444,40098.0
2025-01-29 09:40:00,187.22,187.26,186.47,186.48,7845.0,184.2806,184.32,183.5424,183.5523,7845.0
2025-01-29 09:50:00,186.48,186.84,186.23,186.68,13938.0,183.5523,183.9066,183.3062,183.7491,13938.0
2025-01-29 10:00:00,186.54,186.92,186.46,186.66,19636.0,183.6113,183.9854,183.5326,183.7294,19636.0
2025-01-29 10:10:00,186.68,186.75,186.35,186.49,10032.0,183.7491,183.818,183.4243,183.5621,10032.0
2025-01-29 10:20:00,186.41,186.56,186.16,186.16,15174.0,183.4834,183.631,183.2373,183.2373,15174.0
2025-01-29 10:30:00,186.09,186.39,186.03,186.05,4542.0,183.1684,183.4637,183.1093,183.129,4542.0
2025-01-29 10:40:00,186.16,186.39,185.72,185.9,18121.0,183.2373,183.4637,182.8042,182.9814,18121.0
2025-01-29 10:50:00,185.77,185.77,185.35,185.7,18177.0,182.8534,182.8534,182.44,182.7845,18177.0
2025-01-29 11:00:00,185.71,185.91,185.52,185.85,10536.0,182.7944,182.9912,182.6073,182.9322,10536.0
2025-01-29 11:10:00,185.85,185.93,185.2,185.21,20265.0,182.9322,183.0109,182.2924,182.3022,20265.0
2025-01-29 11:20:00,185.08,185.39,185.08,185.11,12529.0,182.1742,182.4794,182.1742,182.2038,12529.0
2025-01-29 11:30:00,185.17,185.28,185.08,185.15,7280.0,182.2628,182.3711,182.1742,182.2431,7280.0
2025-01-29 11:40:00,185.16,185.43,184.93,184.93,19749.0,182.253,182.5187,182.0266,182.0266,19749.0
2025-01-29 11:50:00,185.0,185.07,184.56,184.56,23360.0,182.0955,182.1644,181.6624,181.6624,23360.0
2025-01-29 12:00:00,184.69,184.72,184.4,184.67,16841.0,181.7904,181.8199,181.5049,181.7707,16841.0
2025-01-29 12:10:00,184.67,184.91,184.66,184.88,8360.0,181.7707,182.0069,181.7608,181.9774,8360.0
2025-01-29 12:20:00,184.96,185.01,184.7,184.72,10619.0,182.0561,182.1053,181.8002,181.8199,10619.0
2025-01-29 12:30:00,184.69,185.01,184.65,184.72,16601.0,181.7904,182.1053,181.751,181.8199,16601.0
2025-01-29 12:40:00,184.72,184.77,184.61,184.63,10731.0,181.8199,181.8691,181.7116,181.7313,10731.0
2025-01-29 12:50:00,184.78,185.25,184.63,185.14,21449.0,181.879,182.3416,181.7313,182.2333,21449.0
2025-01-29 13:00:00,185.2,185.5,185.01,185.38,17098.0,182.2924,182.5876,182.1053,182.4695,17098.0
2025-01-29 13:10:00,185.49,185.5,185.26,185.3,7788.0,182.5778,182.5876,182.3514,182.3908,7788.0
2025-01-29 13:20:00,185.48,185.6,185.3,185.55,23880.0,182.568,182.6861,182.3908,182.6369,23880.0
2025-01-29 13:30:00,185.59,185.71,185.5,185.5,5624.0,182.6762,182.7944,182.5876,182.5876,5624.0
2025-01-29 13:40:00,185.51,185.57,185.39,185.56,7230.0,182.5975,182.6566,182.4794,182.6467,7230.0
2025-01-29 13:50:00,185.53,185.54,185.21,185.21,4922.0,182.6172,182.627,182.3022,182.3022,4922.0
2025-01-29 14:00:00,185.19,185.19,184.1,184.2,14990.0,182.2825,182.2825,181.2096,181.3081,14990.0
2025-01-29 14:10:00,184.1,184.22,183.73,183.78,12273.0,181.2096,181.3277,180.8454,180.8947,12273.0
2025-01-29 14:20:00,183.68,183.68,183.23,183.34,14187.0,180.7962,180.7962,180.3533,180.4616,14187.0
2025-01-29 14:30:00,183.31,183.88,183.12,183.59,20877.0,180.432,180.9931,180.245,180.7076,20877.0
2025-01-29 14:40:00,183.71,184.4,183.64,184.12,28154.0,180.8258,181.5049,180.7569,181.2293,28154.0
2025-01-29 14:50:00,184.07,184.59,184.03,184.16,41303.0,181.1801,181.6919,181.1407,181.2687,41303.0
2025-01-29 15:00:00,184.12,184.62,184.0,184.53,20342.0,181.2293,181.7215,181.1112,181.6329,20342.0
2025-01-29 15:10:00,184.65,184.91,183.95,184.22,55107.0,181.751,182.0069,181.062,181.3277,55107.0
2025-01-29 15:20:00,184.22,184.71,184.22,184.44,14789.0,181.3277,181.8101,181.3277,181.5443,14789.0
2025-01-29 15:30:00,184.33,184.5,183.81,184.23,26239.0,181.436,181.6033,180.9242,181.3376,26239.0
2025-01-29 15:40:00,184.26,184.92,184.06,184.32,62931.0,181.3671,182.0168,181.1703,181.4262,62931.0
2025-01-29 15:50:00,184.31,184.5,183.54,183.65,134794.0,181.4163,181.6033,180.6584,180.7667,134794.0
2025-01-30 09:30:00,186.23,186.7,184.43,186.24,45181.0,183.3062,183.7688,181.5344,183.316,45181.0
2025-01-30 09:40:00,186.33,186.51,184.93,184.94,23137.0,183.4046,183.5818,182.0266,182.0364,23137.0
2025-01-30 09:50:00,184.93,185.35,184.55,184.82,14642.0,182.0266,182.44,181.6526,181.9183,14642.0
2025-01-30 10:00:00,185.04,185.21,184.68,184.78,24523.0,182.1349,182.3022,181.7805,181.879,24523.0
2025-01-30 10:10:00,184.85,185.34,184.6,185.14,21290.0,181.9479,182.4302,181.7018,182.2333,21290.0
2025-01-30 10:20:00,185.14,185.61,185.1,185.29,21194.0,182.2333,182.6959,182.1939,182.3809,21194.0
2025-01-30 10:30:00,185.12,185.99,185.0,185.85,14268.0,182.2136,183.07,182.0955,182.9322,14268.0
2025-01-30 10:40:00,185.88,186.13,185.77,185.98,16326.0,182.9617,183.2078,182.8534,183.0601,16326.0
2025-01-30 10:50:00,185.95,186.56,185.95,186.18,19715.0,183.0306,183.631,183.0306,183.257,19715.0
2025-01-30 11:00:00,186.21,186.42,186.01,186.42,15087.0,183.2865,183.4932,183.0896,183.4932,15087.0
2025-01-30 11:10:00,186.42,186.5,186.06,186.17,17587.0,183.4932,183.5719,183.1389,183.2471,17587.0
2025-01-30 11:20:00,186.17,186.17,185.83,185.97,9969.0,183.2471,183.2471,182.9125,183.0503,9969.0
2025-01-30 11:30:00,186.0,186.27,185.76,186.06,9999.0,183.0798,183.3456,182.8436,183.1389,9999.0
2025-01-30 11:40:00,186.14,186.2,185.92,185.95,12898.0,183.2176,183.2767,183.0011,183.0306,12898.0
2025-01-30 11:50:00,186.03,186.2,185.76,185.84,11906.0,183.1093,183.2767,182.8436,182.9223,11906.0
2025-01-30 12:00:00,185.76,185.91,185.65,185.65,10323.0,182.8436,182.9912,182.7353,182.7353,10323.0
2025-01-30 12:10:00,185.7,185.78,185.46,185.61,12003.0,182.7845,182.8633,182.5483,182.6959,12003.0
2025-01-30 12:20:00,185.62,185.76,185.26,185.33,10618.0,182.7058,182.8436,182.3514,182.4203,10618.0
2025-01-30 12:30:00,185.41,185.93,185.41,185.93,6736.0,182.4991,183.0109,182.4991,183.0109,6736.0
2025-01-30 12:40:00,185.88,185.93,185.76,185.81,29613.0,182.9617,183.0109,182.8436,182.8928,29613.0
2025-01-30 12:50:00,185.91,185.98,185.62,185.63,9306.0,182.9912,183.0601,182.7058,182.7156,9306.0
2025-01-30 13:00:00,185.64,186.13,185.63,186.09,15046.0,182.7255,183.2078,182.7156,183.1684,15046.0
2025-01-30 13:10:00,186.09,186.49,186.09,186.37,5483.0,183.1684,183.5621,183.1684,183.444,5483.0
2025-01-30 13:20:00,186.48,186.66,186.48,186.65,7438.0,183.5523,183.7294,183.5523,183.7196,7438.0
2025-01-30 13:30:00,186.64,187.2,186.64,187.2,11010.0,183.7098,184.261,183.7098,184.261,11010.0
2025-01-30 13:40:00,187.19,187.31,186.91,187.23,5720.0,184.2511,184.3692,183.9755,184.2905,5720.0
2025-01-30 13:50:00,187.18,187.25,186.72,186.72,9000.0,184.2413,184.3102,183.7885,183.7885,9000.0
2025-01-30 14:00:00,186.75,186.84,186.7,186.77,9109.0,183.818,183.9066,183.7688,183.8377,9109.0
2025-01-30 14:10:00,186.77,186.97,186.62,186.62,10704.0,183.8377,184.0346,183.6901,183.6901,10704.0
2025-01-30 14:20:00,186.59,186.79,186.5,186.78,7185.0,183.6605,183.8574,183.5719,183.8476,7185.0
2025-01-30 14:30:00,186.7,186.7,186.41,186.45,10822.0,183.7688,183.7688,183.4834,183.5227,10822.0
2025-01-30 14:40:00,186.45,186.57,186.4,186.52,13509.0,183.5227,183.6409,183.4735,183.5916,13509.0
2025-01-30 14:50:00,186.56,186.71,186.27,186.33,17695.0,183.631,183.7787,183.3456,183.4046,17695.0
2025-01-30 15:00:00,186.31,186.34,186.0,186.06,11761.0,183.3849,183.4145,183.0798,183.1389,11761.0
2025-01-30 15:10:00,186.03,186.15,185.89,185.91,13842.0,183.1093,183.2274,182.9715,182.9912,13842.0
2025-01-30 15:20:00,185.92,186.17,185.92,186.05,12061.0,183.0011,183.2471,183.0011,183.129,12061.0
2025-01-30 15:30:00,186.01,186.06,185.0,185.09,20988.0,183.0896,183.1389,182.0955,182.1841,20988.0
2025-01-30 15:40:00,185.01,185.04,184.05,184.99,33088.0,182.1053,182.1349,181.1604,182.0857,33088.0
2025-01-30 15:50:00,185.45,185.99,185.44,185.83,104092.0,182.5384,183.07,182.5286,182.9125,104092.0
2025-01-31 09:30:00,185.28,186.01,184.83,185.94,23114.0,182.3711,183.0896,181.9282,183.0207,23114.0
2025-01-31 09:40:00,185.8,186.23,185.62,185.94,13102.0,182.8829,183.3062,182.7058,183.0207,13102.0
2025-01-31 09:50:00,185.94,186.4,185.81,185.96,17163.0,183.0207,183.4735,182.8928,183.0404,17163.0
2025-01-31 10:00:00,186.13,186.65,185.89,186.45,26333.0,183.2078,183.7196,182.9715,183.5227,26333.0
2025-01-31 10:10:00,186.45,186.82,186.25,186.58,16739.0,183.5227,183.8869,183.3259,183.6507,16739.0
2025-01-31 10:20:00,186.68,187.27,186.51,187.14,24738.0,183.7491,184.3299,183.5818,184.2019,24738.0
2025-01-31 10:30:00,187.2,187.63,187.1,187.53,20539.0,184.261,184.6842,184.1625,184.5858,20539.0
2025-01-31 10:40:00,187.56,187.63,187.02,187.22,12208.0,184.6153,184.6842,184.0838,184.2806,12208.0
2025-01-31 10:50:00,187.24,187.33,186.77,186.88,12588.0,184.3003,184.3889,183.8377,183.946,12588.0
2025-01-31 11:00:00,186.96,187.08,186.66,186.92,14456.0,184.0247,184.1428,183.7294,183.9854,14456.0
2025-01-31 11:10:00,186.84,187.13,186.38,186.38,11024.0,183.9066,184.1921,183.4538,183.4538,11024.0
2025-01-31 11:20:00,186.61,186.85,186.49,186.65,20903.0,183.6802,183.9165,183.5621,183.7196,20903.0
2025-01-31 11:30:00,186.6,186.95,186.33,186.91,14484.0,183.6704,184.0149,183.4046,183.9755,14484.0
2025-01-31 11:40:00,186.96,186.99,186.37,186.52,9745.0,184.0247,184.0543,183.444,183.5916,9745.0
2025-01-31 11:50:00,186.44,186.65,186.35,186.54,17473.0,183.5129,183.7196,183.4243,183.6113,17473.0
2025-01-31 12:00:00,186.58,186.65,186.26,186.44,13944.0,183.6507,183.7196,183.3357,183.5129,13944.0
2025-01-31 12:10:00,186.28,186.67,185.79,186.66,19451.0,183.3554,183.7393,182.8731,183.7294,19451.0
2025-01-31 12:20:00,186.67,186.9,186.61,186.78,21953.0,183.7393,183.9657,183.6802,183.8476,21953.0
2025-01-31 12:30:00,186.78,187.08,186.73,187.07,17183.0,183.8476,184.1428,183.7983,184.133,17183.0
2025-01-31 12:40:00,187.07,187.2,186.79,186.92,36841.0,184.133,184.261,183.8574,183.9854,36841.0
2025-01-31 12:50:00,186.96,186.96,186.55,186.64,12567.0,184.0247,184.0247,183.6212,183.7098,12567.0
2025-01-31 13:00:00,186.64,186.73,186.61,186.68,9778.0,183.7098,183.7983,183.6802,183.7491,9778.0
2025-01-31 13:10:00,186.72,186.74,186.4,186.41,11767.0,183.7885,183.8082,183.4735,183.4834,11767.0
2025-01-31 13:20:00,186.39,186.43,185.9,185.98,10341.0,183.4637,183.503,182.9814,183.0601,10341.0
2025-01-31 13:30:00,185.91,186.0,185.21,185.24,14930.0,182.9912,183.0798,182.3022,182.3317,14930.0
2025-01-31 13:40:00,185.34,185.5,185.18,185.5,8822.0,182.4302,182.5876,182.2727,182.5876,8822.0
2025-01-31 13:50:00,185.4,185.41,185.0,185.03,9771.0,182.4892,182.4991,182.0955,182.125,9771.0
2025-01-31 14:00:00,185.1,185.12,184.7,184.75,14714.0,182.1939,182.2136,181.8002,181.8494,14714.0
2025-01-31 14:10:00,184.71,184.9,184.34,184.5,19796.0,181.8101,181.9971,181.4459,181.6033,19796.0
2025-01-31 14:20:00,184.53,184.83,184.39,184.73,14241.0,181.6329,181.9282,181.4951,181.8297,14241.0
2025-01-31 14:30:00,184.74,185.25,184.72,184.84,33004.0,181.8396,182.3416,181.8199,181.938,33004.0
2025-01-31 14:40:00,184.94,185.04,184.69,185.03,12694.0,182.0364,182.1349,181.7904,182.125,12694.0
2025-01-31 14:50:00,184.84,185.17,184.81,185.06,11021.0,181.938,182.2628,181.9085,182.1546,11021.0
2025-01-31 15:00:00,185.01,185.01,184.55,184.65,15134.0,182.1053,182.1053,181.6526,181.751,15134.0
2025-01-31 15:10:00,184.58,185.12,184.5,185.11,23975.0,181.6821,182.2136,181.6033,182.2038,23975.0
2025-01-31 15:20:00,185.08,185.16,184.8,184.97,30256.0,182.1742,182.253,181.8986,182.066,30256.0
2025-01-31 15:30:00,184.99,185.06,184.68,184.77,10603.0,182.0857,182.1546,181.7805,181.8691,10603.0
2025-01-31 15:40:00,184.71,185.04,184.71,185.02,22106.0,181.8101,182.1349,181.8101,182.1152,22106.0
2025-01-31 15:50:00,185.09,185.35,184.83,185.03,85393.0,182.1841,182.44,181.9282,182.125,85393.0
2025-02-03 09:30:00,184.82,185.67,183.3,183.6,60674.0,181.9183,182.755,180.4222,180.7175,60674.0
2025-02-03 09:40:00,183.48,183.59,182.17,183.15,31285.0,180.5994,180.7076,179.3099,180.2745,31285.0
2025-02-03 09:50:00,182.87,183.39,182.16,182.42,14610.0,179.9989,180.5108,179.3001,179.556,14610.0
2025-02-03 10:00:00,182.42,183.46,182.15,183.26,40094.0,179.556,180.5797,179.2902,180.3828,40094.0
2025-02-03 10:10:00,183.33,184.48,182.85,184.4,38235.0,180.4517,181.5837,179.9793,181.5049,38235.0
2025-02-03 10:20:00,184.31,185.77,184.17,185.58,92995.0,181.4163,182.8534,181.2785,182.6664,92995.0
2025-02-03 10:30:00,185.67,185.68,184.69,185.03,17073.0,182.755,182.7648,181.7904,182.125,17073.0
2025-02-03 10:40:00,184.82,185.26,184.6,185.04,10713.0,181.9183,182.3514,181.7018,182.1349,10713.0
2025-02-03 10:50:00,185.23,185.33,184.75,184.83,12644.0,182.3219,182.4203,181.8494,181.9282,12644.0
2025-02-03 11:00:00,184.65,184.73,184.12,184.68,17199.0,181.751,181.8297,181.2293,181.7805,17199.0
2025-02-03 11:10:00,184.81,186.03,184.74,185.97,17839.0,181.9085,183.1093,181.8396,183.0503,17839.0
2025-02-03 11:20:00,185.94,186.34,185.94,186.23,24834.0,183.0207,183.4145,183.0207,183.3062,24834.0
2025-02-03 11:30:00,186.03,186.5,185.84,186.06,14340.0,183.1093,183.5719,182.9223,183.1389,14340.0
2025-02-03 11:40:00,186.06,186.07,185.46,185.52,10519.0,183.1389,183.1487,182.5483,182.6073,10519.0
2025-02-03 11:50:00,185.52,185.6,185.1,185.51,11763.0,182.6073,182.6861,182.1939,182.5975,11763.0
2025-02-03 12:00:00,185.43,185.54,185.22,185.32,7906.0,182.5187,182.627,182.312,182.4105,7906.0
2025-02-03 12:10:00,185.36,185.38,185.04,185.06,17300.0,182.4498,182.4695,182.1349,182.1546,17300.0
2025-02-03 12:20:00,185.09,185.75,185.03,185.4,18289.0,182.1841,182.8337,182.125,182.4892,18289.0
2025-02-03 12:30:00,185.33,185.43,185.0,185.43,14905.0,182.4203,182.5187,182.0955,182.5187,14905.0
2025-02-03 12:40:00,185.43,185.66,185.06,185.49,13825.0,182.5187,182.7451,182.1546,182.5778,13825.0
2025-02-03 12:50:00,185.41,185.71,185.18,185.46,9957.0,182.4991,182.7944,182.2727,182.5483,9957.0
2025-02-03 13:00:00,185.43,185.77,185.19,185.67,11973.0,182.5187,182.8534,182.2825,182.755,11973.0
2025-02-03 13:10:00,185.61,186.07,185.46,185.75,12757.0,182.6959,183.1487,182.5483,182.8337,12757.0
2025-02-03 13:20:00,185.81,186.02,185.72,185.73,11287.0,182.8928,183.0995,182.8042,182.814,11287.0
2025-02-03 13:30:00,185.72,186.23,185.72,185.9,13751.0,182.8042,183.3062,182.8042,182.9814,13751.0
2025-02-03 13:40:00,185.8,186.12,185.56,186.0,13530.0,182.8829,183.1979,182.6467,183.0798,13530.0
2025-02-03 13:50:00,186.09,186.2,185.82,185.99,11410.0,183.1684,183.2767,182.9026,183.07,11410.0
2025-02-03 14:00:00,185.99,186.34,185.96,186.32,19757.0,183.07,183.4145,183.0404,183.3948,19757.0
2025-02-03 14:10:00,186.32,186.39,185.95,186.17,14460.0,183.3948,183.4637,183.0306,183.2471,14460.0
2025-02-03 14:20:00,186.19,186.38,185.91,185.92,10459.0,183.2668,183.4538,182.9912,183.0011,10459.0
2025-02-03 14:30:00,185.94,186.3,185.94,186.03,19081.0,183.0207,183.3751,183.0207,183.1093,19081.0
2025-02-03 14:40:00,186.03,186.44,185.96,186.25,11437.0,183.1093,183.5129,183.0404,183.3259,11437.0
2025-02-03 14:50:00,186.27,186.32,185.91,185.95,18529.0,183.3456,183.3948,182.9912,183.0306,18529.0
2025-02-03 15:00:00,186.0,186.21,185.97,186.08,11277.0,183.0798,183.2865,183.0503,183.1585,11277.0
2025-02-03 15:10:00,185.98,186.11,185.8,185.87,14641.0,183.0601,183.1881,182.8829,182.9518,14641.0
2025-02-03 15:20:00,185.93,185.94,185.55,185.58,16692.0,183.0109,183.0207,182.6369,182.6664,16692.0
2025-02-03 15:30:00,185.58,185.81,185.45,185.71,18496.0,182.6664,182.8928,182.5384,182.7944,18496.0
2025-02-03 15:40:00,185.72,185.79,185.5,185.77,26547.0,182.8042,182.8731,182.5876,182.8534,26547.0
2025-02-03 15:50:00,185.82,186.03,185.34,185.37,135297.0,182.9026,183.1093,182.4302,182.4597,135297.0
2025-02-04 09:30:00,183.77,184.41,182.44,182.58,57607.0,180.8848,181.5148,179.5757,179.7135,57607.0
2025-02-04 09:40:00,182.67,182.8,182.2,182.21,25687.0,179.8021,179.93,179.3395,179.3493,25687.0
2025-02-04 09:50:00,182.2,182.68,182.14,182.49,19379.0,179.3395,179.8119,179.2804,179.6249,19379.0
2025-02-04 10:00:00,182.58,183.41,182.5,183.37,25444.0,179.7135,180.5305,179.6347,180.4911,25444.0
2025-02-04 10:10:00,183.37,184.59,183.25,184.4,21571.0,180.4911,181.6919,180.373,181.5049,21571.0
2025-02-04 10:20:00,184.31,184.65,183.08,183.25,12693.0,181.4163,181.751,180.2056,180.373,12693.0
2025-02-04 10:30:00,183.27,183.65,183.17,183.37,12852.0,180.3927,180.7667,180.2942,180.4911,12852.0
2025-02-04 10:40:00,183.39,183.69,183.32,183.69,12575.0,180.5108,180.8061,180.4419,180.8061,12575.0
2025-02-04 10:50:00,183.52,183.95,183.52,183.73,11172.0,180.6387,181.062,180.6387,180.8454,11172.0
2025-02-04 11:00:00,183.74,184.25,183.74,183.99,7747.0,180.8553,181.3573,180.8553,181.1014,7747.0
2025-02-04 11:10:00,184.06,184.22,183.95,184.0,6159.0,181.1703,181.3277,181.062,181.1112,6159.0
2025-02-04 11:20:00,183.95,184.35,183.83,183.83,17575.0,181.062,181.4557,180.9439,180.9439,17575.0
2025-02-04 11:30:00,183.82,183.83,183.61,183.68,6297.0,180.934,180.9439,180.7273,180.7962,6297.0
2025-02-04 11:40:00,183.66,183.92,183.56,183.82,12905.0,180.7765,181.0325,180.6781,180.934,12905.0
2025-02-04 11:50:00,183.8,183.82,183.5,183.61,10222.0,180.9143,180.934,180.619,180.7273,10222.0
2025-02-04 12:00:00,183.61,184.15,183.52,184.1,19391.0,180.7273,181.2588,180.6387,181.2096,19391.0
2025-02-04 12:10:00,184.11,184.14,183.84,183.84,7947.0,181.2195,181.249,180.9537,180.9537,7947.0
2025-02-04 12:20:00,183.84,184.07,183.72,183.91,9318.0,180.9537,181.1801,180.8356,181.0226,9318.0
2025-02-04 12:30:00,184.01,184.17,183.81,183.81,9346.0,181.121,181.2785,180.9242,180.9242,9346.0
2025-02-04 12:40:00,183.82,184.08,183.78,184.08,9251.0,180.934,181.1899,180.8947,181.1899,9251.0
2025-02-04 12:50:00,184.13,184.13,183.88,183.88,3659.0,181.2392,181.2392,180.9931,180.9931,3659.0
2025-02-04 13:00:00,183.97,184.14,183.94,184.08,7393.0,181.0817,181.249,181.0521,181.1899,7393.0
2025-02-04 13:10:00,184.04,184.13,183.76,183.87,14317.0,181.1506,181.2392,180.875,180.9832,14317.0
2025-02-04 13:20:00,183.87,183.89,183.65,183.74,7460.0,180.9832,181.0029,180.7667,180.8553,7460.0
2025-02-04 13:30:00,183.71,183.74,183.43,183.46,17344.0,180.8258,180.8553,180.5501,180.5797,17344.0
2025-02-04 13:40:00,183.47,183.52,183.26,183.29,11661.0,180.5895,180.6387,180.3828,180.4123,11661.0
2025-02-04 13:50:00,183.31,183.59,183.29,183.54,8096.0,180.432,180.7076,180.4123,180.6584,8096.0
2025-02-04 14:00:00,183.51,184.06,183.38,183.94,22335.0,180.6289,181.1703,180.5009,181.0521,22335.0
2025-02-04 14:10:00,184.01,184.3,184.01,184.21,10933.0,181.121,181.4065,181.121,181.3179,10933.0
2025-02-04 14:20:00,184.23,184.49,184.2,184.46,23399.0,181.3376,181.5935,181.3081,181.564,23399.0
2025-02-04 14:30:00,184.39,184.59,184.21,184.21,19322.0,181.4951,181.6919,181.3179,181.3179,19322.0
2025-02-04 14:40:00,184.18,184.38,183.86,183.88,11551.0,181.2884,181.4852,180.9734,180.9931,11551.0
2025-02-04 14:50:00,183.9,184.22,183.89,184.07,16181.0,181.0128,181.3277,181.0029,181.1801,16181.0
2025-02-04 15:00:00,184.19,184.19,183.93,184.02,10822.0,181.2982,181.2982,181.0423,181.1309,10822.0
2025-02-04 15:10:00,184.02,184.2,183.84,184.0,13361.0,181.1309,181.3081,180.9537,181.1112,13361.0
2025-02-04 15:20:00,184.01,184.03,183.82,183.86,10241.0,181.121,181.1407,180.934,180.9734,10241.0
2025-02-04 15:30:00,183.88,184.42,183.82,184.36,13888.0,180.9931,181.5246,180.934,181.4655,13888.0
2025-02-04 15:40:00,184.41,184.83,184.34,184.82,22186.0,181.5148,181.9282,181.4459,181.9183,22186.0
2025-02-04 15:50:00,184.72,184.77,184.07,184.13,93763.0,181.8199,181.8691,181.1801,181.2392,93763.0
2025-02-05 09:30:00,186.81,187.1,185.67,186.41,34953.0,183.8771,184.1625,182.755,183.4834,34953.0
2025-02-05 09:40:00,186.41,186.61,185.32,185.54,14039.0,183.4834,183.6802,182.4105,182.627,14039.0
2025-02-05 09:50:00,185.45,185.96,184.81,185.79,16282.0,182.5384,183.0404,181.9085,182.8731,16282.0
2025-02-05 10:00:00,186.01,187.23,185.9,187.19,57097.0,183.0896,184.2905,182.9814,184.2511,57097.0
2025-02-05 10:10:00,187.13,187.47,186.86,187.3,15136.0,184.1921,184.5267,183.9263,184.3594,15136.0
2025-02-05 10:20:00,187.3,187.45,186.91,187.26,24730.0,184.3594,184.507,183.9755,184.32,24730.0
2025-02-05 10:30:00,187.23,187.88,187.23,187.65,20294.0,184.2905,184.9303,184.2905,184.7039,20294.0
2025-02-05 10:40:00,187.65,187.78,187.34,187.38,25903.0,184.7039,184.8319,184.3988,184.4381,25903.0
2025-02-05 10:50:00,187.4,187.47,186.89,187.03,23706.0,184.4578,184.5267,183.9558,184.0936,23706.0
2025-02-05 11:00:00,186.91,187.22,186.91,186.98,5897.0,183.9755,184.2806,183.9755,184.0444,5897.0
2025-02-05 11:10:00,186.98,187.32,186.74,187.32,13006.0,184.0444,184.3791,183.8082,184.3791,13006.0
2025-02-05 11:20:00,187.32,187.97,187.32,187.92,24617.0,184.3791,185.0189,184.3791,184.9697,24617.0
2025-02-05 11:30:00,187.87,188.11,187.64,187.66,24712.0,184.9204,185.1567,184.6941,184.7137,24712.0
2025-02-05 11:40:00,187.75,187.76,187.43,187.58,13481.0,184.8023,184.8122,184.4873,184.635,13481.0
2025-02-05 11:50:00,187.58,187.92,187.49,187.55,15138.0,184.635,184.9697,184.5464,184.6055,15138.0
2025-02-05 12:00:00,187.53,188.0,187.48,187.92,16378.0,184.5858,185.0484,184.5366,184.9697,16378.0
2025-02-05 12:10:00,187.84,188.22,187.84,188.1,15425.0,184.8909,185.2649,184.8909,185.1468,15425.0
2025-02-05 12:20:00,188.06,188.08,187.55,187.67,10643.0,185.1075,185.1271,184.6055,184.7236,10643.0
2025-02-05 12:30:00,187.7,187.7,187.59,187.69,8191.0,184.7531,184.7531,184.6448,184.7433,8191.0
2025-02-05 12:40:00,187.69,187.74,187.58,187.67,9035.0,184.7433,184.7925,184.635,184.7236,9035.0
2025-02-05 12:50:00,187.68,187.83,187.34,187.45,9746.0,184.7334,184.8811,184.3988,184.507,9746.0
2025-02-05 13:00:00,187.46,187.5,187.35,187.49,12413.0,184.5169,184.5562,184.4086,184.5464,12413.0
2025-02-05 13:10:00,187.39,187.67,187.35,187.56,9287.0,184.448,184.7236,184.4086,184.6153,9287.0
2025-02-05 13:20:00,187.56,187.57,187.23,187.28,9105.0,184.6153,184.6252,184.2905,184.3397,9105.0
2025-02-05 13:30:00,187.24,187.46,187.23,187.33,16784.0,184.3003,184.5169,184.2905,184.3889,16784.0
2025-02-05 13:40:00,187.38,187.52,187.38,187.44,10121.0,184.4381,184.5759,184.4381,184.4972,10121.0
2025-02-05 13:50:00,187.41,187.52,187.23,187.23,12756.0,184.4677,184.5759,184.2905,184.2905,12756.0
2025-02-05 14:00:00,187.14,187.48,187.06,187.44,20146.0,184.2019,184.5366,184.1232,184.4972,20146.0
2025-02-05 14:10:00,187.37,187.44,186.97,187.37,19286.0,184.4283,184.4972,184.0346,184.4283,19286.0
2025-02-05 14:20:00,187.3,187.4,187.09,187.28,22095.0,184.3594,184.4578,184.1527,184.3397,22095.0
2025-02-05 14:30:00,187.23,187.28,186.73,186.96,14944.0,184.2905,184.3397,183.7983,184.0247,14944.0
2025-02-05 14:40:00,186.99,187.11,186.66,186.7,14640.0,184.0543,184.1724,183.7294,183.7688,14640.0
2025-02-05 14:50:00,186.71,186.85,186.6,186.77,21142.0,183.7787,183.9165,183.6704,183.8377,21142.0
2025-02-05 15:00:00,186.77,186.84,186.4,186.84,24278.0,183.8377,183.9066,183.4735,183.9066,24278.0
2025-02-05 15:10:00,186.9,187.04,186.76,186.89,13169.0,183.9657,184.1035,183.8279,183.9558,13169.0
2025-02-05 15:20:00,186.93,187.32,186.84,187.14,25168.0,183.9952,184.3791,183.9066,184.2019,25168.0
2025-02-05 15:30:00,187.18,187.3,187.05,187.14,22229.0,184.2413,184.3594,184.1133,184.2019,22229.0
2025-02-05 15:40:00,187.19,187.84,187.13,187.59,65153.0,184.2511,184.8909,184.1921,184.6448,65153.0
2025-02-05 15:50:00,187.65,187.91,187.42,187.49,122270.0,184.7039,184.9598,184.4775,184.5464,122270.0
2025-02-06 09:30:00,188.31,188.59,187.94,188.25,24220.0,185.3535,185.6291,184.9893,185.2945,24220.0
2025-02-06 09:40:00,188.07,188.85,188.07,188.28,14995.0,185.1173,185.8851,185.1173,185.324,14995.0
2025-02-06 09:50:00,188.28,188.49,187.59,187.75,20686.0,185.324,185.5307,184.6448,184.8023,20686.0
2025-02-06 10:00:00,187.75,188.08,187.68,187.73,6909.0,184.8023,185.1271,184.7334,184.7826,6909.0
2025-02-06 10:10:00,187.42,187.68,187.21,187.28,6275.0,184.4775,184.7334,184.2708,184.3397,6275.0
2025-02-06 10:20:00,187.16,187.48,186.95,187.11,5614.0,184.2216,184.5366,184.0149,184.1724,5614.0
2025-02-06 10:30:00,186.94,187.81,186.72,187.81,26104.0,184.005,184.8614,183.7885,184.8614,26104.0
2025-02-06 10:40:00,187.69,187.78,187.39,187.48,11304.0,184.7433,184.8319,184.448,184.5366,11304.0
2025-02-06 10:50:00,187.58,187.85,187.3,187.5,19272.0,184.635,184.9008,184.3594,184.5562,19272.0
2025-02-06 11:00:00,187.5,187.7,187.35,187.61,11555.0,184.5562,184.7531,184.4086,184.6645,11555.0
2025-02-06 11:10:00,187.63,188.16,187.62,188.05,7891.0,184.6842,185.2059,184.6744,185.0976,7891.0
2025-02-06 11:20:00,188.05,188.21,187.92,187.98,7591.0,185.0976,185.2551,184.9697,185.0287,7591.0
2025-02-06 11:30:00,187.98,188.16,187.89,188.02,13692.0,185.0287,185.2059,184.9401,185.0681,13692.0
2025-02-06 11:40:00,188.08,188.32,187.97,188.32,6400.0,185.1271,185.3634,185.0189,185.3634,6400.0
2025-02-06 11:50:00,188.26,188.38,187.99,188.24,11146.0,185.3043,185.4224,185.0386,185.2846,11146.0
2025-02-06 12:00:00,188.16,188.37,188.06,188.14,9803.0,185.2059,185.4126,185.1075,185.1862,9803.0
2025-02-06 12:10:00,188.15,188.34,188.08,188.14,4307.0,185.196,185.3831,185.1271,185.1862,4307.0
2025-02-06 12:20:00,188.12,188.26,187.94,188.11,10730.0,185.1665,185.3043,184.9893,185.1567,10730.0
2025-02-06 12:30:00,188.06,188.34,188.03,188.34,1660.0,185.1075,185.3831,185.0779,185.3831,1660.0
2025-02-06 12:40:00,188.3,188.63,188.3,188.63,7737.0,185.3437,185.6685,185.3437,185.6685,7737.0
2025-02-06 12:50:00,188.69,189.01,188.67,189.01,10079.0,185.7276,186.0425,185.7079,186.0425,10079.0
2025-02-06 13:00:00,188.98,189.31,188.97,189.2,8203.0,186.013,186.3378,186.0032,186.2296,8203.0
2025-02-06 13:10:00,189.16,189.33,188.9,189.15,25651.0,186.1902,186.3575,185.9343,186.1803,25651.0
2025-02-06 13:20:00,189.07,189.43,189.05,189.43,20537.0,186.1016,186.4559,186.0819,186.4559,20537.0
2025-02-06 13:30:00,189.42,189.6,189.32,189.6,11877.0,186.4461,186.6233,186.3477,186.6233,11877.0
2025-02-06 13:40:00,189.55,189.75,189.53,189.54,23283.0,186.5741,186.7709,186.5544,186.5642,23283.0
2025-02-06 13:50:00,189.48,189.8,189.43,189.75,19942.0,186.5052,186.8201,186.4559,186.7709,19942.0
2025-02-06 14:00:00,189.75,189.82,189.5,189.56,12176.0,186.7709,186.8398,186.5248,186.5839,12176.0
2025-02-06 14:10:00,189.48,189.55,189.03,189.12,8312.0,186.5052,186.5741,186.0622,186.1508,8312.0
2025-02-06 14:20:00,189.21,189.24,188.96,188.97,8940.0,186.2394,186.2689,185.9933,186.0032,8940.0
2025-02-06 14:30:00,188.9,188.97,188.59,188.88,38013.0,185.9343,186.0032,185.6291,185.9146,38013.0
2025-02-06 14:40:00,188.81,189.24,188.64,189.23,9670.0,185.8457,186.2689,185.6784,186.2591,9670.0
2025-02-06 14:50:00,189.23,189.39,189.08,189.27,14832.0,186.2591,186.4166,186.1114,186.2985,14832.0
2025-02-06 15:00:00,189.2,189.4,189.19,189.34,16218.0,186.2296,186.4264,186.2197,186.3674,16218.0
2025-02-06 15:10:00,189.4,189.87,189.33,189.69,14269.0,186.4264,186.889,186.3575,186.7119,14269.0
2025-02-06 15:20:00,189.64,189.69,189.45,189.55,19508.0,186.6627,186.7119,186.4756,186.5741,19508.0
2025-02-06 15:30:00,189.63,189.63,188.91,189.02,28161.0,186.6528,186.6528,185.9441,186.0524,28161.0
2025-02-06 15:40:00,189.02,189.34,188.81,189.24,24084.0,186.0524,186.3674,185.8457,186.2689,24084.0
2025-02-06 15:50:00,189.3,189.81,189.1,189.69,98669.0,186.328,186.83,186.1311,186.7119,98669.0
2025-02-07 09:30:00,189.78,189.78,187.62,187.75,22988.0,186.8005,186.8005,184.6744,184.8023,22988.0
2025-02-07 09:40:00,188.0,188.94,187.86,188.64,25150.0,185.0484,185.9736,184.9106,185.6784,25150.0
2025-02-07 09:50:00,188.64,189.49,188.48,189.29,17278.0,185.6784,186.515,185.5209,186.3181,17278.0
2025-02-07 10:00:00,189.23,189.47,188.41,188.94,15291.0,186.2591,186.4953,185.452,185.9736,15291.0
2025-02-07 10:10:00,189.03,189.33,188.1,188.45,10727.0,186.0622,186.3575,185.1468,185.4913,10727.0
2025-02-07 10:20:00,188.19,188.33,187.71,188.2,29142.0,185.2354,185.3732,184.763,185.2453,29142.0
2025-02-07 10:30:00,188.2,188.41,187.72,187.77,9764.0,185.2453,185.452,184.7728,184.822,9764.0
2025-02-07 10:40:00,187.74,188.23,187.74,188.04,9986.0,184.7925,185.2748,184.7925,185.0878,9986.0
2025-02-07 10:50:00,188.05,188.05,186.74,187.13,28759.0,185.0976,185.0976,183.8082,184.1921,28759.0
2025-02-07 11:00:00,187.02,187.32,186.68,187.22,20807.0,184.0838,184.3791,183.7491,184.2806,20807.0
2025-02-07 11:10:00,187.28,187.89,187.21,187.8,37900.0,184.3397,184.9401,184.2708,184.8515,37900.0
2025-02-07 11:20:00,187.85,187.89,187.18,187.31,20121.0,184.9008,184.9401,184.2413,184.3692,20121.0
2025-02-07 11:30:00,187.31,187.82,187.22,187.56,11197.0,184.3692,184.8712,184.2806,184.6153,11197.0
2025-02-07 11:40:00,187.56,187.75,187.51,187.58,7486.0,184.6153,184.8023,184.5661,184.635,7486.0
2025-02-07 11:50:00,187.58,187.7,187.4,187.62,9066.0,184.635,184.7531,184.4578,184.6744,9066.0
2025-02-07 12:00:00,187.6,188.11,187.46,187.89,13486.0,184.6547,185.1567,184.5169,184.9401,13486.0
2025-02-07 12:10:00,187.79,188.02,187.65,187.92,9743.0,184.8417,185.0681,184.7039,184.9697,9743.0
2025-02-07 12:20:00,187.92,188.38,187.92,188.3,10860.0,184.9697,185.4224,184.9697,185.3437,10860.0
2025-02-07 12:30:00,188.31,188.49,188.19,188.21,6001.0,185.3535,185.5307,185.2354,185.2551,6001.0
2025-02-07 12:40:00,188.12,188.28,187.97,188.28,4960.0,185.1665,185.324,185.0189,185.324,4960.0
2025-02-07 12:50:00,188.33,188.37,188.03,188.05,6588.0,185.3732,185.4126,185.0779,185.0976,6588.0
2025-02-07 13:00:00,188.05,188.55,188.04,188.49,6559.0,185.0976,185.5898,185.0878,185.5307,6559.0
2025-02-07 13:10:00,188.42,188.48,188.22,188.48,7280.0,185.4618,185.5209,185.2649,185.5209,7280.0
2025-02-07 13:20:00,188.44,188.75,188.43,188.66,8569.0,185.4815,185.7866,185.4716,185.698,8569.0
2025-02-07 13:30:00,188.6,188.64,188.41,188.57,7661.0,185.639,185.6784,185.452,185.6095,7661.0
2025-02-07 13:40:00,188.5,188.5,188.27,188.46,6991.0,185.5405,185.5405,185.3142,185.5012,6991.0
2025-02-07 13:50:00,188.46,188.62,188.38,188.39,19121.0,185.5012,185.6587,185.4224,185.4323,19121.0
2025-02-07 14:00:00,188.35,188.7,188.35,188.7,5653.0,185.3929,185.7374,185.3929,185.7374,5653.0
2025-02-07 14:10:00,188.69,188.92,188.64,188.81,8122.0,185.7276,185.954,185.6784,185.8457,8122.0
2025-02-07 14:20:00,188.82,189.04,188.8,188.93,10381.0,185.8555,186.0721,185.8358,185.9638,10381.0
2025-02-07 14:30:00,188.86,189.05,188.81,189.03,10936.0,185.8949,186.0819,185.8457,186.0622,10936.0
2025-02-07 14:40:00,189.05,189.22,189.0,189.21,11290.0,186.0819,186.2492,186.0327,186.2394,11290.0
2025-02-07 14:50:00,189.15,189.3,189.05,189.05,11038.0,186.1803,186.328,186.0819,186.0819,11038.0
2025-02-07 15:00:00,189.06,189.07,188.81,188.88,9823.0,186.0918,186.1016,185.8457,185.9146,9823.0
2025-02-07 15:10:00,188.9,188.9,188.51,188.52,10298.0,185.9343,185.9343,185.5504,185.5602,10298.0
2025-02-07 15:20:00,188.59,188.65,188.45,188.61,17118.0,185.6291,185.6882,185.4913,185.6488,17118.0
2025-02-07 15:30:00,188.71,188.86,188.43,188.59,28749.0,185.7473,185.8949,185.4716,185.6291,28749.0
2025-02-07 15:40:00,188.63,188.74,188.39,188.58,21951.0,185.6685,185.7768,185.4323,185.6193,21951.0
2025-02-07 15:50:00,188.65,189.11,188.34,188.86,139307.0,185.6882,186.141,185.3831,185.8949,139307.0
2025-02-10 09:30:00,189.57,189.57,187.55,187.87,33457.0,186.5938,186.5938,184.6055,184.9204,33457.0
2025-02-10 09:40:00,187.87,188.03,187.23,187.75,26104.0,184.9204,185.0779,184.2905,184.8023,26104.0
2025-02-10 09:50:00,187.75,188.3,187.43,188.28,25042.0,184.8023,185.3437,184.4873,185.324,25042.0
2025-02-10 10:00:00,188.28,188.97,188.14,188.97,49499.0,185.324,186.0032,185.1862,186.0032,49499.0
2025-02-10 10:10:00,188.7,188.8,187.88,188.03,23745.0,185.7374,185.8358,184.9303,185.0779,23745.0
2025-02-10 10:20:00,188.03,188.62,187.94,188.62,11619.0,185.0779,185.6587,184.9893,185.6587,11619.0
2025-02-10 10:30:00,188.55,189.26,188.55,189.26,8960.0,185.5898,186.2886,185.5898,186.2886,8960.0
2025-02-10 10:40:00,189.35,190.09,189.34,190.04,8537.0,186.3772,187.1056,186.3674,187.0564,8537.0
2025-02-10 10:50:00,190.02,190.02,189.29,189.29,6718.0,187.0367,187.0367,186.3181,186.3181,6718.0
2025-02-10 11:00:00,189.38,189.47,188.89,188.89,11876.0,186.4067,186.4953,185.9244,185.9244,11876.0
2025-02-10 11:10:00,188.85,189.09,188.74,188.77,14738.0,185.8851,186.1213,185.7768,185.8063,14738.0
2025-02-10 11:20:00,188.77,188.77,188.31,188.5,13027.0,185.8063,185.8063,185.3535,185.5405,13027.0
2025-02-10 11:30:00,188.49,188.49,188.12,188.39,12493.0,185.5307,185.5307,185.1665,185.4323,12493.0
2025-02-10 11:40:00,188.43,188.54,188.25,188.39,11600.0,185.4716,185.5799,185.2945,185.4323,11600.0
2025-02-10 11:50:00,188.54,188.66,188.4,188.5,6063.0,185.5799,185.698,185.4421,185.5405,6063.0
2025-02-10 12:00:00,188.58,188.61,188.31,188.6,9435.0,185.6193,185.6488,185.3535,185.639,9435.0
2025-02-10 12:10:00,188.6,188.79,188.53,188.63,6944.0,185.639,185.826,185.5701,185.6685,6944.0
2025-02-10 12:20:00,188.61,188.72,188.52,188.68,5352.0,185.6488,185.7571,185.5602,185.7177,5352.0
2025-02-10 12:30:00,188.72,188.84,188.64,188.66,3188.0,185.7571,185.8752,185.6784,185.698,3188.0
2025-02-10 12:40:00,188.76,189.03,188.71,188.99,12176.0,185.7965,186.0622,185.7473,186.0229,12176.0
2025-02-10 12:50:00,189.0,189.02,188.77,188.83,7224.0,186.0327,186.0524,185.8063,185.8654,7224.0
2025-02-10 13:00:00,188.83,188.88,188.56,188.72,75920.0,185.8654,185.9146,185.5996,185.7571,75920.0
2025-02-10 13:10:00,188.62,189.1,188.62,188.76,8009.0,185.6587,186.1311,185.6587,185.7965,8009.0
2025-02-10 13:20:00,188.75,189.08,188.75,188.95,16930.0,185.7866,186.1114,185.7866,185.9835,16930.0
2025-02-10 13:30:00,188.96,189.0,188.79,188.93,7704.0,185.9933,186.0327,185.826,185.9638,7704.0
2025-02-10 13:40:00,188.9,189.09,188.89,189.08,13466.0,185.9343,186.1213,185.9244,186.1114,13466.0
2025-02-10 13:50:00,189.16,189.25,189.03,189.19,12066.0,186.1902,186.2788,186.0622,186.2197,12066.0
2025-02-10 14:00:00,189.18,189.28,189.04,189.23,10562.0,186.2099,186.3083,186.0721,186.2591,10562.0
2025-02-10 14:10:00,189.23,189.24,189.1,189.23,15733.0,186.2591,186.2689,186.1311,186.2591,15733.0
2025-02-10 14:20:00,189.23,189.33,189.17,189.21,8279.0,186.2591,186.3575,186.2,186.2394,8279.0
2025-02-10 14:30:00,189.2,189.7,189.19,189.42,68816.0,186.2296,186.7217,186.2197,186.4461,68816.0
2025-02-10 14:40:00,189.41,189.66,189.39,189.5,8860.0,186.4363,186.6823,186.4166,186.5248,8860.0
2025-02-10 14:50:00,189.49,189.82,189.46,189.81,23144.0,186.515,186.8398,186.4855,186.83,23144.0
2025-02-10 15:00:00,189.82,190.0,189.71,189.94,16642.0,186.8398,187.017,186.7316,186.9579,16642.0
2025-02-10 15:10:00,189.9,189.95,189.78,189.85,23776.0,186.9186,186.9678,186.8005,186.8694,23776.0
2025-02-10 15:20:00,189.86,189.88,189.65,189.8,33551.0,186.8792,186.8989,186.6725,186.8201,33551.0
2025-02-10 15:30:00,189.75,189.83,189.54,189.78,34158.0,186.7709,186.8497,186.5642,186.8005,34158.0
2025-02-10 15:40:00,189.76,189.93,189.46,189.55,51178.0,186.7808,186.9481,186.4855,186.5741,51178.0
2025-02-10 15:50:00,189.52,190.03,189.18,189.93,131718.0,186.5445,187.0465,186.2099,186.9481,131718.0
2025-02-11 09:30:00,189.18,190.57,189.0,190.06,31026.0,186.2099,187.5781,186.0327,187.0761,31026.0
2025-02-11 09:40:00,190.19,190.75,190.01,190.72,20588.0,187.204,187.7552,187.0268,187.7257,20588.0
2025-02-11 09:50:00,190.74,191.46,190.74,191.27,26591.0,187.7454,188.4541,187.7454,188.2671,26591.0
2025-02-11 10:00:00,191.3,191.34,190.23,190.64,34730.0,188.2966,188.336,187.2434,187.647,34730.0
2025-02-11 10:10:00,190.72,191.26,190.56,191.26,19208.0,187.7257,188.2572,187.5682,188.2572,19208.0
2025-02-11 10:20:00,191.25,191.47,191.11,191.33,10911.0,188.2474,188.4639,188.1096,188.3261,10911.0
2025-02-11 10:30:00,191.31,191.31,190.37,190.83,15875.0,188.3064,188.3064,187.3812,187.834,15875.0
2025-02-11 10:40:00,190.82,191.07,190.64,191.05,9908.0,187.8241,188.0702,187.647,188.0505,9908.0
2025-02-11 10:50:00,191.06,192.15,190.95,192.0,22746.0,188.0604,189.1332,187.9521,188.9856,22746.0
2025-02-11 11:00:00,191.95,192.16,191.82,192.0,13354.0,188.9364,189.1431,188.8084,188.9856,13354.0
2025-02-11 11:10:00,192.0,192.0,191.58,191.81,20040.0,188.9856,188.9856,188.5722,188.7986,20040.0
2025-02-11 11:20:00,191.67,192.21,191.59,191.97,8590.0,188.6608,189.1923,188.582,188.9561,8590.0
2025-02-11 11:30:00,192.0,192.04,191.72,191.91,18526.0,188.9856,189.025,188.71,188.897,18526.0
2025-02-11 11:40:00,191.97,192.27,191.92,191.92,9463.0,188.9561,189.2514,188.9069,188.9069,9463.0
2025-02-11 11:50:00,191.99,192.05,191.72,191.96,10788.0,188.9758,189.0348,188.71,188.9462,10788.0
2025-02-11 12:00:00,191.96,192.34,191.96,192.34,7356.0,188.9462,189.3203,188.9462,189.3203,7356.0
2025-02-11 12:10:00,192.3,192.32,191.82,191.89,26767.0,189.2809,189.3006,188.8084,188.8773,26767.0
2025-02-11 12:20:00,191.89,191.89,191.65,191.69,13657.0,188.8773,188.8773,188.6411,188.6805,13657.0
2025-02-11 12:30:00,191.62,191.81,191.46,191.62,7012.0,188.6116,188.7986,188.4541,188.6116,7012.0
2025-02-11 12:40:00,191.6,191.93,191.53,191.6,6266.0,188.5919,188.9167,188.523,188.5919,6266.0
2025-02-11 12:50:00,191.51,191.7,191.48,191.64,2150.0,188.5033,188.6903,188.4738,188.6313,2150.0
2025-02-11 13:00:00,191.66,192.05,191.46,192.05,7870.0,188.6509,189.0348,188.4541,189.0348,7870.0
2025-02-11 13:10:00,192.09,192.35,191.94,192.26,5157.0,189.0742,189.3301,188.9265,189.2415,5157.0
2025-02-11 13:20:00,192.3,192.63,192.11,192.56,22897.0,189.2809,189.6057,189.0939,189.5368,22897.0
2025-02-11 13:30:00,192.62,193.29,192.49,192.96,29263.0,189.5959,190.2553,189.4679,189.9305,29263.0
2025-02-11 13:40:00,192.95,193.06,192.75,192.89,13331.0,189.9207,190.029,189.7238,189.8616,13331.0
2025-02-11 13:50:00,192.89,193.18,192.54,193.08,48578.0,189.8616,190.1471,189.5171,190.0486,48578.0
2025-02-11 14:00:00,193.09,193.31,192.97,193.02,12863.0,190.0585,190.275,189.9404,189.9896,12863.0
2025-02-11 14:10:00,193.05,193.43,192.92,193.23,19625.0,190.0191,190.3931,189.8912,190.1963,19625.0
2025-02-11 14:20:00,193.28,193.48,193.07,193.23,20788.0,190.2455,190.4424,190.0388,190.1963,20788.0
2025-02-11 14:30:00,193.23,193.26,193.0,193.18,6516.0,190.1963,190.2258,189.9699,190.1471,6516.0
2025-02-11 14:40:00,193.18,193.28,192.84,193.02,33011.0,190.1471,190.2455,189.8124,189.9896,33011.0
2025-02-11 14:50:00,192.98,193.13,192.89,193.04,10893.0,189.9502,190.0979,189.8616,190.0093,10893.0
2025-02-11 15:00:00,193.06,193.06,192.39,192.59,34280.0,190.029,190.029,189.3695,189.5663,34280.0
2025-02-11 15:10:00,192.57,192.71,192.48,192.56,12500.0,189.5467,189.6845,189.4581,189.5368,12500.0
2025-02-11 15:20:00,192.63,192.63,192.38,192.58,16665.0,189.6057,189.6057,189.3596,189.5565,16665.0
2025-02-11 15:30:00,192.61,193.2,192.35,193.2,35320.0,189.586,190.1668,189.3301,190.1668,35320.0
2025-02-11 15:40:00,193.26,193.43,192.8,193.14,34827.0,190.2258,190.3931,189.773,190.1077,34827.0
2025-02-11 15:50:00,193.22,193.5,192.93,193.36,106834.0,190.1864,190.462,189.901,190.3242,106834.0
2025-02-12 09:30:00,189.4,190.5,187.55,187.55,56254.0,186.4264,187.5091,184.6055,184.6055,56254.0
2025-02-12 09:40:00,187.55,188.29,187.07,188.22,46924.0,184.6055,185.3338,184.133,185.2649,46924.0
2025-02-12 09:50:00,188.26,189.25,188.03,188.88,22373.0,185.3043,186.2788,185.0779,185.9146,22373.0
2025-02-12 10:00:00,188.91,189.08,188.44,188.62,40954.0,185.9441,186.1114,185.4815,185.6587,40954.0
2025-02-12 10:10:00,188.62,189.66,188.45,189.53,24313.0,185.6587,186.6823,185.4913,186.5544,24313.0
2025-02-12 10:20:00,189.55,189.61,188.91,189.05,14003.0,186.5741,186.6331,185.9441,186.0819,14003.0
2025-02-12 10:30:00,189.04,190.2,188.97,189.83,25891.0,186.0721,187.2139,186.0032,186.8497,25891.0
2025-02-12 10:40:00,190.0,190.5,189.8,189.92,18812.0,187.017,187.5091,186.8201,186.9383,18812.0
2025-02-12 10:50:00,189.83,189.86,189.5,189.68,12842.0,186.8497,186.8792,186.5248,186.702,12842.0
2025-02-12 11:00:00,189.69,189.69,189.01,189.09,9838.0,186.7119,186.7119,186.0425,186.1213,9838.0
2025-02-12 11:10:00,189.1,189.33,188.93,189.05,9946.0,186.1311,186.3575,185.9638,186.0819,9946.0
2025-02-12 11:20:00,189.02,189.08,188.75,189.04,7724.0,186.0524,186.1114,185.7866,186.0721,7724.0
2025-02-12 11:30:00,189.03,189.58,188.95,189.23,28748.0,186.0622,186.6036,185.9835,186.2591,28748.0
2025-02-12 11:40:00,189.14,189.57,189.14,189.4,7509.0,186.1705,186.5938,186.1705,186.4264,7509.0
2025-02-12 11:50:00,189.45,189.76,189.28,189.7,9293.0,186.4756,186.7808,186.3083,186.7217,9293.0
2025-02-12 12:00:00,189.75,189.78,189.47,189.48,11568.0,186.7709,186.8005,186.4953,186.5052,11568.0
2025-02-12 12:10:00,189.52,190.12,189.44,190.0,12918.0,186.5445,187.1351,186.4658,187.017,12918.0
2025-02-12 12:20:00,190.11,190.34,189.95,190.05,6517.0,187.1253,187.3517,186.9678,187.0662,6517.0
2025-02-12 12:30:00,189.98,190.15,189.98,190.13,6076.0,186.9973,187.1646,186.9973,187.145,6076.0
2025-02-12 12:40:00,190.08,190.49,190.01,190.48,8534.0,187.0957,187.4993,187.0268,187.4895,8534.0
2025-02-12 12:50:00,190.48,190.51,190.22,190.22,44985.0,187.4895,187.519,187.2335,187.2335,44985.0
2025-02-12 13:00:00,190.16,190.34,189.9,190.15,14732.0,187.1745,187.3517,186.9186,187.1646,14732.0
2025-02-12 13:10:00,190.19,190.33,190.1,190.25,7722.0,187.204,187.3418,187.1154,187.2631,7722.0
2025-02-12 13:20:00,190.37,190.37,190.11,190.23,8329.0,187.3812,187.3812,187.1253,187.2434,8329.0
2025-02-12 13:30:00,190.21,190.32,190.14,190.15,5101.0,187.2237,187.332,187.1548,187.1646,5101.0
2025-02-12 13:40:00,190.12,190.29,190.04,190.18,8391.0,187.1351,187.3024,187.0564,187.1942,8391.0
2025-02-12 13:50:00,190.18,190.36,190.14,190.14,12193.0,187.1942,187.3713,187.1548,187.1548,12193.0
2025-02-12 14:00:00,190.1,190.41,190.05,190.34,13231.0,187.1154,187.4206,187.0662,187.3517,13231.0
2025-02-12 14:10:00,190.27,190.27,189.92,189.97,5647.0,187.2828,187.2828,186.9383,186.9875,5647.0
2025-02-12 14:20:00,189.95,190.31,189.95,190.17,10393.0,186.9678,187.3221,186.9678,187.1843,10393.0
2025-02-12 14:30:00,190.14,190.41,190.14,190.14,18168.0,187.1548,187.4206,187.1548,187.1548,18168.0
2025-02-12 14:40:00,190.06,190.34,190.05,190.34,9742.0,187.0761,187.3517,187.0662,187.3517,9742.0
2025-02-12 14:50:00,190.35,190.46,190.25,190.38,10252.0,187.3615,187.4698,187.2631,187.391,10252.0
2025-02-12 15:00:00,190.43,190.46,190.33,190.33,8479.0,187.4402,187.4698,187.3418,187.3418,8479.0
2025-02-12 15:10:00,190.41,190.42,189.79,189.79,13958.0,187.4206,187.4304,186.8103,186.8103,13958.0
2025-02-12 15:20:00,189.78,189.93,189.7,189.8,20490.0,186.8005,186.9481,186.7217,186.8201,20490.0
2025-02-12 15:30:00,189.8,189.9,189.48,189.51,20775.0,186.8201,186.9186,186.5052,186.5347,20775.0
2025-02-12 15:40:00,189.46,189.7,189.33,189.43,32685.0,186.4855,186.7217,186.3575,186.4559,32685.0
2025-02-12 15:50:00,189.45,189.68,189.11,189.54,92038.0,186.4756,186.702,186.141,186.5642,92038.0
2025-02-13 09:30:00,189.91,190.4,189.32,189.56,41321.0,186.9284,187.4107,186.3477,186.5839,41321.0
2025-02-13 09:40:00,189.72,190.45,189.63,189.63,18666.0,186.7414,187.4599,186.6528,186.6528,18666.0
2025-02-13 09:50:00,189.5,189.62,189.13,189.49,27499.0,186.5248,186.643,186.1607,186.515,27499.0
2025-02-13 10:00:00,189.5,190.15,189.37,190.06,22687.0,186.5248,187.1646,186.3969,187.0761,22687.0
2025-02-13 10:10:00,190.07,190.2,189.81,190.05,30447.0,187.0859,187.2139,186.83,187.0662,30447.0
2025-02-13 10:20:00,190.05,190.37,189.96,190.31,44067.0,187.0662,187.3812,186.9776,187.3221,44067.0
2025-02-13 10:30:00,190.24,190.71,190.14,190.7,10283.0,187.2532,187.7159,187.1548,187.706,10283.0
2025-02-13 10:40:00,190.69,190.69,190.42,190.55,25356.0,187.6962,187.6962,187.4304,187.5584,25356.0
2025-02-13 10:50:00,190.56,190.56,189.87,190.0,11785.0,187.5682,187.5682,186.889,187.017,11785.0
2025-02-13 11:00:00,190.15,190.64,189.95,190.64,38053.0,187.1646,187.647,186.9678,187.647,38053.0
2025-02-13 11:10:00,190.66,190.75,190.35,190.48,6345.0,187.6666,187.7552,187.3615,187.4895,6345.0
2025-02-13 11:20:00,190.39,190.45,189.75,189.77,9205.0,187.4009,187.4599,186.7709,186.7906,9205.0
2025-02-13 11:30:00,189.81,190.38,189.8,190.32,12384.0,186.83,187.391,186.8201,187.332,12384.0
2025-02-13 11:40:00,190.33,190.39,190.12,190.23,11218.0,187.3418,187.4009,187.1351,187.2434,11218.0
2025-02-13 11:50:00,190.23,190.39,190.06,190.08,8635.0,187.2434,187.4009,187.0761,187.0957,8635.0
2025-02-13 12:00:00,190.09,190.49,190.09,190.39,15957.0,187.1056,187.4993,187.1056,187.4009,15957.0
2025-02-13 12:10:00,190.39,190.57,190.15,190.15,17807.0,187.4009,187.5781,187.1646,187.1646,17807.0
2025-02-13 12:20:00,190.22,190.31,190.15,190.15,8230.0,187.2335,187.3221,187.1646,187.1646,8230.0
2025-02-13 12:30:00,190.24,190.27,190.1,190.2,12270.0,187.2532,187.2828,187.1154,187.2139,12270.0
2025-02-13 12:40:00,190.2,190.2,189.87,190.02,8444.0,187.2139,187.2139,186.889,187.0367,8444.0
2025-02-13 12:50:00,189.98,190.01,189.69,189.7,3631.0,186.9973,187.0268,186.7119,186.7217,3631.0
2025-02-13 13:00:00,189.79,189.79,189.52,189.61,10276.0,186.8103,186.8103,186.5445,186.6331,10276.0
2025-02-13 13:10:00,189.68,189.74,189.5,189.57,25858.0,186.702,186.7611,186.5248,186.5938,25858.0
2025-02-13 13:20:00,189.58,189.63,189.23,189.39,16440.0,186.6036,186.6528,186.2591,186.4166,16440.0
2025-02-13 13:30:00,189.54,189.91,189.46,189.86,10517.0,186.5642,186.9284,186.4855,186.8792,10517.0
2025-02-13 13:40:00,189.8,189.8,189.21,189.37,19952.0,186.8201,186.8201,186.2394,186.3969,19952.0
2025-02-13 13:50:00,189.45,189.68,189.27,189.6,12485.0,186.4756,186.702,186.2985,186.6233,12485.0
2025-02-13 14:00:00,189.52,190.19,189.51,190.19,9621.0,186.5445,187.204,186.5347,187.204,9621.0
2025-02-13 14:10:00,190.2,190.33,190.09,190.33,46278.0,187.2139,187.3418,187.1056,187.3418,46278.0
2025-02-13 14:20:00,190.28,190.3,189.87,190.14,9566.0,187.2926,187.3123,186.889,187.1548,9566.0
2025-02-13 14:30:00,190.06,190.23,189.77,190.15,12893.0,187.0761,187.2434,186.7906,187.1646,12893.0
2025-02-13 14:40:00,190.09,190.39,190.01,190.33,55129.0,187.1056,187.4009,187.0268,187.3418,55129.0
2025-02-13 14:50:00,190.33,190.53,190.09,190.12,8485.0,187.3418,187.5387,187.1056,187.1351,8485.0
2025-02-13 15:00:00,190.13,190.26,189.87,189.97,23381.0,187.145,187.2729,186.889,186.9875,23381.0
2025-02-13 15:10:00,189.84,189.91,189.73,189.85,12687.0,186.8595,186.9284,186.7512,186.8694,12687.0
2025-02-13 15:20:00,189.85,190.06,189.81,190.05,21422.0,186.8694,187.0761,186.83,187.0662,21422.0
2025-02-13 15:30:00,189.92,190.46,189.89,190.23,59885.0,186.9383,187.4698,186.9087,187.2434,59885.0
2025-02-13 15:40:00,190.3,190.32,189.93,190.04,63653.0,187.3123,187.332,186.9481,187.0564,63653.0
2025-02-13 15:50:00,190.16,190.34,189.8,189.98,117946.0,187.1745,187.3517,186.8201,186.9973,117946.0
2025-02-14 09:30:00,190.65,193.55,190.44,193.34,76242.0,187.6568,190.5113,187.4501,190.3046,76242.0
2025-02-14 09:40:00,193.44,193.55,192.49,192.87,43890.0,190.403,190.5113,189.4679,189.8419,43890.0
2025-02-14 09:50:00,192.73,192.91,191.78,191.78,28793.0,189.7041,189.8813,188.7691,188.7691,28793.0
2025-02-14 10:00:00,191.92,191.94,191.49,191.89,19470.0,188.9069,188.9265,188.4836,188.8773,19470.0
2025-02-14 10:10:00,191.86,191.86,191.4,191.68,18963.0,188.8478,188.8478,188.395,188.6706,18963.0
2025-02-14 10:20:00,191.72,191.87,191.31,191.74,13216.0,188.71,188.8576,188.3064,188.7297,13216.0
2025-02-14 10:30:00,191.73,192.18,191.7,192.13,14377.0,188.7198,189.1628,188.6903,189.1136,14377.0
2025-02-14 10:40:00,192.13,192.67,191.15,191.61,74275.0,189.1136,189.6451,188.1489,188.6017,74275.0
2025-02-14 10:50:00,191.54,191.92,191.08,191.21,15349.0,188.5328,188.9069,188.08,188.208,15349.0
2025-02-14 11:00:00,191.21,191.4,191.08,191.36,11188.0,188.208,188.395,188.08,188.3556,11188.0
2025-02-14 11:10:00,191.43,191.66,191.11,191.26,31822.0,188.4245,188.6509,188.1096,188.2572,31822.0
2025-02-14 11:20:00,191.26,191.27,190.84,191.15,12348.0,188.2572,188.2671,187.8438,188.1489,12348.0
2025-02-14 11:30:00,191.07,191.14,190.81,191.02,15737.0,188.0702,188.1391,187.8143,188.021,15737.0
2025-02-14 11:40:00,191.04,191.12,190.69,190.95,9818.0,188.0407,188.1194,187.6962,187.9521,9818.0
2025-02-14 11:50:00,190.91,191.43,190.9,191.41,9072.0,187.9127,188.4245,187.9029,188.4049,9072.0
2025-02-14 12:00:00,191.36,191.4,191.01,191.09,6314.0,188.3556,188.395,188.0111,188.0899,6314.0
2025-02-14 12:10:00,191.13,191.16,190.67,190.68,8277.0,188.1293,188.1588,187.6765,187.6863,8277.0
2025-02-14 12:20:00,190.75,190.81,190.49,190.66,18926.0,187.7552,187.8143,187.4993,187.6666,18926.0
2025-02-14 12:30:00,190.67,190.71,190.36,190.4,15365.0,187.6765,187.7159,187.3713,187.4107,15365.0
2025-02-14 12:40:00,190.4,190.7,190.24,190.58,5461.0,187.4107,187.706,187.2532,187.5879,5461.0
2025-02-14 12:50:00,190.58,190.59,190.39,190.42,6546.0,187.5879,187.5977,187.4009,187.4304,6546.0
2025-02-14 13:00:00,190.44,190.51,190.26,190.29,9703.0,187.4501,187.519,187.2729,187.3024,9703.0
2025-02-14 13:10:00,190.3,190.62,190.26,190.62,12771.0,187.3123,187.6273,187.2729,187.6273,12771.0
2025-02-14 13:20:00,190.6,190.83,190.6,190.64,12281.0,187.6076,187.834,187.6076,187.647,12281.0
2025-02-14 13:30:00,190.59,190.68,190.38,190.46,9539.0,187.5977,187.6863,187.391,187.4698,9539.0
2025-02-14 13:40:00,190.56,190.94,190.55,190.76,10695.0,187.5682,187.9422,187.5584,187.7651,10695.0
2025-02-14 13:50:00,190.74,190.96,190.59,190.59,8988.0,187.7454,187.9619,187.5977,187.5977,8988.0
2025-02-14 14:00:00,190.52,190.54,190.27,190.27,16444.0,187.5288,187.5485,187.2828,187.2828,16444.0
2025-02-14 14:10:00,190.29,190.39,189.9,190.05,13208.0,187.3024,187.4009,186.9186,187.0662,13208.0
2025-02-14 14:20:00,190.0,190.03,189.73,189.79,12629.0,187.017,187.0465,186.7512,186.8103,12629.0
2025-02-14 14:30:00,189.79,189.89,189.66,189.82,16912.0,186.8103,186.9087,186.6823,186.8398,16912.0
2025-02-14 14:40:00,189.8,189.93,189.61,189.89,12281.0,186.8201,186.9481,186.6331,186.9087,12281.0
2025-02-14 14:50:00,189.87,189.98,189.64,189.82,15276.0,186.889,186.9973,186.6627,186.8398,15276.0
2025-02-14 15:00:00,189.82,189.82,189.44,189.52,9809.0,186.8398,186.8398,186.4658,186.5445,9809.0
2025-02-14 15:10:00,189.59,189.78,189.35,189.62,24048.0,186.6134,186.8005,186.3772,186.643,24048.0
2025-02-14 15:20:00,189.67,189.79,189.19,189.25,21902.0,186.6922,186.8103,186.2197,186.2788,21902.0
2025-02-14 15:30:00,189.24,189.48,189.11,189.43,20129.0,186.2689,186.5052,186.141,186.4559,20129.0
2025-02-14 15:40:00,189.43,189.74,189.35,189.45,54651.0,186.4559,186.7611,186.3772,186.4756,54651.0
2025-02-14 15:50:00,189.46,189.73,189.31,189.42,173921.0,186.4855,186.7512,186.3378,186.4461,173921.0
2025-02-18 09:30:00,188.56,190.14,188.18,190.12,52491.0,185.5996,187.1548,185.2256,187.1351,52491.0
2025-02-18 09:40:00,190.28,190.52,189.76,190.01,30411.0,187.2926,187.5288,186.7808,187.0268,30411.0
2025-02-18 09:50:00,190.09,190.17,189.81,189.91,20561.0,187.1056,187.1843,186.83,186.9284,20561.0
2025-02-18 10:00:00,189.91,190.06,189.6,190.06,46423.0,186.9284,187.0761,186.6233,187.0761,46423.0
2025-02-18 10:10:00,190.14,190.44,189.82,189.92,24129.0,187.1548,187.4501,186.8398,186.9383,24129.0
2025-02-18 10:20:00,189.92,190.47,189.88,190.43,49359.0,186.9383,187.4796,186.8989,187.4402,49359.0
2025-02-18 10:30:00,190.43,190.63,190.35,190.47,20759.0,187.4402,187.6371,187.3615,187.4796,20759.0
2025-02-18 10:40:00,190.52,190.6,190.34,190.43,22986.0,187.5288,187.6076,187.3517,187.4402,22986.0
2025-02-18 10:50:00,190.44,190.65,190.16,190.54,13029.0,187.4501,187.6568,187.1745,187.5485,13029.0
2025-02-18 11:00:00,190.56,190.6,190.12,190.27,14460.0,187.5682,187.6076,187.1351,187.2828,14460.0
2025-02-18 11:10:00,190.25,190.35,189.58,189.6,51375.0,187.2631,187.3615,186.6036,186.6233,51375.0
2025-02-18 11:20:00,189.51,189.7,189.45,189.57,40938.0,186.5347,186.7217,186.4756,186.5938,40938.0
2025-02-18 11:30:00,189.51,189.82,189.34,189.71,38120.0,186.5347,186.8398,186.3674,186.7316,38120.0
2025-02-18 11:40:00,189.78,189.93,189.58,189.66,11708.0,186.8005,186.9481,186.6036,186.6823,11708.0
2025-02-18 11:50:00,189.62,189.77,189.47,189.56,13031.0,186.643,186.7906,186.4953,186.5839,13031.0
2025-02-18 12:00:00,189.51,189.57,189.37,189.57,14316.0,186.5347,186.5938,186.3969,186.5938,14316.0
2025-02-18 12:10:00,189.64,189.77,189.48,189.56,11580.0,186.6627,186.7906,186.5052,186.5839,11580.0
2025-02-18 12:20:00,189.5,189.57,189.34,189.43,13626.0,186.5248,186.5938,186.3674,186.4559,13626.0
2025-02-18 12:30:00,189.41,189.42,189.12,189.12,15161.0,186.4363,186.4461,186.1508,186.1508,15161.0
2025-02-18 12:40:00,189.08,189.44,189.08,189.17,14251.0,186.1114,186.4658,186.1114,186.2,14251.0
2025-02-18 12:50:00,189.15,189.24,189.07,189.15,10568.0,186.1803,186.2689,186.1016,186.1803,10568.0
2025-02-18 13:00:00,189.15,189.23,189.06,189.15,8100.0,186.1803,186.2591,186.0918,186.1803,8100.0
2025-02-18 13:10:00,189.15,189.34,189.07,189.12,23893.0,186.1803,186.3674,186.1016,186.1508,23893.0
2025-02-18 13:20:00,189.12,189.49,189.11,189.49,46609.0,186.1508,186.515,186.141,186.515,46609.0
2025-02-18 13:30:00,189.54,190.11,189.22,189.25,24073.0,186.5642,187.1253,186.2492,186.2788,24073.0
2025-02-18 13:40:00,189.24,189.53,189.16,189.42,14802.0,186.2689,186.5544,186.1902,186.4461,14802.0
2025-02-18 13:50:00,189.42,189.65,189.4,189.56,15388.0,186.4461,186.6725,186.4264,186.5839,15388.0
2025-02-18 14:00:00,189.61,189.92,189.56,189.69,16813.0,186.6331,186.9383,186.5839,186.7119,16813.0
2025-02-18 14:10:00,189.69,189.75,189.61,189.67,16064.0,186.7119,186.7709,186.6331,186.6922,16064.0
2025-02-18 14:20:00,189.72,189.94,189.67,189.92,14389.0,186.7414,186.9579,186.6922,186.9383,14389.0
2025-02-18 14:30:00,189.84,190.06,189.84,189.87,15317.0,186.8595,187.0761,186.8595,186.889,15317.0
2025-02-18 14:40:00,189.91,190.06,189.9,190.0,12571.0,186.9284,187.0761,186.9186,187.017,12571.0
2025-02-18 14:50:00,189.99,190.11,189.72,189.86,16350.0,187.0072,187.1253,186.7414,186.8792,16350.0
2025-02-18 15:00:00,189.78,189.92,189.65,189.82,13587.0,186.8005,186.9383,186.6725,186.8398,13587.0
2025-02-18 15:10:00,189.83,190.1,189.8,189.95,12133.0,186.8497,187.1154,186.8201,186.9678,12133.0
2025-02-18 15:20:00,189.95,190.03,189.71,189.8,48238.0,186.9678,187.0465,186.7316,186.8201,48238.0
2025-02-18 15:30:00,189.75,189.96,189.75,189.87,29035.0,186.7709,186.9776,186.7709,186.889,29035.0
2025-02-18 15:40:00,189.87,189.99,189.69,189.91,55364.0,186.889,187.0072,186.7119,186.9284,55364.0
2025-02-18 15:50:00,189.92,190.18,189.54,189.54,345534.0,186.9383,187.1942,186.5642,186.5642,345534.0
2025-02-19 09:30:00,189.4,189.72,188.89,189.26,28371.0,186.4264,186.7414,185.9244,186.2886,28371.0
2025-02-19 09:40:00,189.16,189.74,188.73,189.7,17240.0,186.1902,186.7611,185.7669,186.7217,17240.0
2025-02-19 09:50:00,189.7,190.64,189.59,190.38,116992.0,186.7217,187.647,186.6134,187.391,116992.0
2025-02-19 10:00:00,190.39,190.8,190.33,190.67,8664.0,187.4009,187.8044,187.3418,187.6765,8664.0
2025-02-19 10:10:00,190.65,190.84,190.43,190.63,21853.0,187.6568,187.8438,187.4402,187.6371,21853.0
2025-02-19 10:20:00,190.63,190.63,189.92,189.93,12489.0,187.6371,187.6371,186.9383,186.9481,12489.0
2025-02-19 10:30:00,189.86,190.01,189.74,189.76,15390.0,186.8792,187.0268,186.7611,186.7808,15390.0
2025-02-19 10:40:00,189.78,189.78,189.15,189.15,10231.0,186.8005,186.8005,186.1803,186.1803,10231.0
2025-02-19 10:50:00,189.28,189.5,189.04,189.14,13659.0,186.3083,186.5248,186.0721,186.1705,13659.0
2025-02-19 11:00:00,189.09,189.59,188.98,189.23,19917.0,186.1213,186.6134,186.013,186.2591,19917.0
2025-02-19 11:10:00,189.27,189.47,189.14,189.33,10184.0,186.2985,186.4953,186.1705,186.3575,10184.0
2025-02-19 11:20:00,189.28,189.39,189.0,189.33,11983.0,186.3083,186.4166,186.0327,186.3575,11983.0
2025-02-19 11:30:00,189.31,189.6,189.18,189.36,9108.0,186.3378,186.6233,186.2099,186.387,9108.0
2025-02-19 11:40:00,189.32,189.56,189.07,189.07,8462.0,186.3477,186.5839,186.1016,186.1016,8462.0
2025-02-19 11:50:00,189.13,189.41,189.07,189.31,12578.0,186.1607,186.4363,186.1016,186.3378,12578.0
2025-02-19 12:00:00,189.48,189.55,189.37,189.42,10473.0,186.5052,186.5741,186.3969,186.4461,10473.0
2025-02-19 12:10:00,189.4,189.42,189.04,189.04,52253.0,186.4264,186.4461,186.0721,186.0721,52253.0
2025-02-19 12:20:00,189.08,189.08,188.82,188.89,12822.0,186.1114,186.1114,185.8555,185.9244,12822.0
2025-02-19 12:30:00,188.88,189.15,188.87,188.93,11115.0,185.9146,186.1803,185.9047,185.9638,11115.0
2025-02-19 12:40:00,188.9,189.05,188.72,189.03,9528.0,185.9343,186.0819,185.7571,186.0622,9528.0
2025-02-19 12:50:00,189.03,189.1,188.95,188.96,3034.0,186.0622,186.1311,185.9835,185.9933,3034.0
2025-02-19 13:00:00,189.03,189.04,188.89,188.92,5073.0,186.0622,186.0721,185.9244,185.954,5073.0
2025-02-19 13:10:00,188.84,189.16,188.8,189.05,8217.0,185.8752,186.1902,185.8358,186.0819,8217.0
2025-02-19 13:20:00,189.08,189.21,188.96,189.17,63957.0,186.1114,186.2394,185.9933,186.2,63957.0
2025-02-19 13:30:00,189.16,189.19,188.96,189.12,23991.0,186.1902,186.2197,185.9933,186.1508,23991.0
2025-02-19 13:40:00,189.12,189.28,189.09,189.21,14629.0,186.1508,186.3083,186.1213,186.2394,14629.0
2025-02-19 13:50:00,189.2,189.32,188.98,189.03,11591.0,186.2296,186.3477,186.013,186.0622,11591.0
2025-02-19 14:00:00,189.0,189.05,188.87,188.94,14129.0,186.0327,186.0819,185.9047,185.9736,14129.0
2025-02-19 14:10:00,188.99,189.18,188.92,189.12,137138.0,186.0229,186.2099,185.954,186.1508,137138.0
2025-02-19 14:20:00,189.13,189.24,189.04,189.06,13498.0,186.1607,186.2689,186.0721,186.0918,13498.0
2025-02-19 14:30:00,189.06,189.13,188.91,188.95,21845.0,186.0918,186.1607,185.9441,185.9835,21845.0
2025-02-19 14:40:00,188.95,189.0,188.82,188.85,10413.0,185.9835,186.0327,185.8555,185.8851,10413.0
2025-02-19 14:50:00,188.86,188.98,188.67,188.74,19431.0,185.8949,186.013,185.7079,185.7768,19431.0
2025-02-19 15:00:00,188.76,188.89,188.5,188.55,21306.0,185.7965,185.9244,185.5405,185.5898,21306.0
2025-02-19 15:10:00,188.5,188.99,188.47,188.93,15012.0,185.5405,186.0229,185.511,185.9638,15012.0
2025-02-19 15:20:00,188.92,188.95,188.69,188.77,18179.0,185.954,185.9835,185.7276,185.8063,18179.0
2025-02-19 15:30:00,188.73,189.07,188.73,188.76,31867.0,185.7669,186.1016,185.7669,185.7965,31867.0
2025-02-19 15:40:00,188.74,188.92,188.55,188.77,35837.0,185.7768,185.954,185.5898,185.8063,35837.0
2025-02-19 15:50:00,188.74,189.03,188.35,188.59,139337.0,185.7768,186.0622,185.3929,185.6291,139337.0
2025-02-20 09:30:00,188.52,188.55,187.52,187.53,39977.0,185.5602,185.5898,184.5759,184.5858,39977.0
2025-02-20 09:40:00,187.53,188.11,187.02,188.11,24725.0,184.5858,185.1567,184.0838,185.1567,24725.0
2025-02-20 09:50:00,188.01,189.64,188.01,189.59,54753.0,185.0582,186.6627,185.0582,186.6134,54753.0
2025-02-20 10:00:00,189.62,190.51,189.51,190.06,92428.0,186.643,187.519,186.5347,187.0761,92428.0
2025-02-20 10:10:00,189.96,189.96,188.67,188.67,44006.0,186.9776,186.9776,185.7079,185.7079,44006.0
2025-02-20 10:20:00,188.71,189.07,188.41,188.92,74549.0,185.7473,186.1016,185.452,185.954,74549.0
2025-02-20 10:30:00,189.08,189.58,188.98,189.45,21964.0,186.1114,186.6036,186.013,186.4756,21964.0
2025-02-20 10:40:00,189.51,190.07,189.51,190.05,25559.0,186.5347,187.0859,186.5347,187.0662,25559.0
2025-02-20 10:50:00,190.05,190.05,189.56,189.81,24056.0,187.0662,187.0662,186.5839,186.83,24056.0
2025-02-20 11:00:00,189.81,189.85,189.45,189.7,24421.0,186.83,186.8694,186.4756,186.7217,24421.0
2025-02-20 11:10:00,189.76,190.06,189.6,189.66,69112.0,186.7808,187.0761,186.6233,186.6823,69112.0
2025-02-20 11:20:00,189.71,189.86,189.4,189.4,22676.0,186.7316,186.8792,186.4264,186.4264,22676.0
2025-02-20 11:30:00,189.37,189.37,189.05,189.05,19479.0,186.3969,186.3969,186.0819,186.0819,19479.0
2025-02-20 11:40:00,189.09,189.47,189.09,189.23,31080.0,186.1213,186.4953,186.1213,186.2591,31080.0
2025-02-20 11:50:00,189.19,189.19,188.92,188.93,9305.0,186.2197,186.2197,185.954,185.9638,9305.0
2025-02-20 12:00:00,188.87,189.1,188.77,188.87,10644.0,185.9047,186.1311,185.8063,185.9047,10644.0
2025-02-20 12:10:00,188.86,189.34,188.82,189.32,45321.0,185.8949,186.3674,185.8555,186.3477,45321.0
2025-02-20 12:20:00,189.36,189.46,189.2,189.44,12417.0,186.387,186.4855,186.2296,186.4658,12417.0
2025-02-20 12:30:00,189.4,189.57,189.34,189.38,20504.0,186.4264,186.5938,186.3674,186.4067,20504.0
2025-02-20 12:40:00,189.34,189.89,189.33,189.89,12781.0,186.3674,186.9087,186.3575,186.9087,12781.0
2025-02-20 12:50:00,189.89,189.92,189.73,189.92,17704.0,186.9087,186.9383,186.7512,186.9383,17704.0
2025-02-20 13:00:00,189.97,190.0,189.65,189.78,10245.0,186.9875,187.017,186.6725,186.8005,10245.0
2025-02-20 13:10:00,189.78,189.92,189.6,189.73,11073.0,186.8005,186.9383,186.6233,186.7512,11073.0
2025-02-20 13:20:00,189.7,189.76,189.53,189.72,29798.0,186.7217,186.7808,186.5544,186.7414,29798.0
2025-02-20 13:30:00,189.66,190.1,189.66,190.09,15334.0,186.6823,187.1154,186.6823,187.1056,15334.0
2025-02-20 13:40:00,190.13,191.48,190.09,191.38,28216.0,187.145,188.4738,187.1056,188.3753,28216.0
2025-02-20 13:50:00,191.46,192.11,190.25,191.84,376271.0,188.4541,189.0939,187.2631,188.8281,376271.0
2025-02-20 14:00:00,191.84,192.01,191.65,191.87,46431.0,188.8281,188.9954,188.6411,188.8576,46431.0
2025-02-20 14:10:00,191.91,192.3,191.85,192.29,49704.0,188.897,189.2809,188.838,189.271,49704.0
2025-02-20 14:20:00,192.31,192.87,192.19,192.67,48587.0,189.2907,189.8419,189.1726,189.6451,48587.0
2025-02-20 14:30:00,192.67,192.97,192.41,192.63,30273.0,189.6451,189.9404,189.3892,189.6057,30273.0
2025-02-20 14:40:00,192.63,192.83,192.48,192.72,62042.0,189.6057,189.8026,189.4581,189.6943,62042.0
2025-02-20 14:50:00,192.71,192.85,192.46,192.68,31475.0,189.6845,189.8223,189.4384,189.6549,31475.0
2025-02-20 15:00:00,192.69,192.73,192.37,192.67,19119.0,189.6648,189.7041,189.3498,189.6451,19119.0
2025-02-20 15:10:00,192.72,192.8,192.52,192.6,34424.0,189.6943,189.773,189.4974,189.5762,34424.0
2025-02-20 15:20:00,192.64,192.64,192.5,192.63,31798.0,189.6156,189.6156,189.4777,189.6057,31798.0
2025-02-20 15:30:00,192.63,192.68,192.31,192.42,31589.0,189.6057,189.6549,189.2907,189.399,31589.0
2025-02-20 15:40:00,192.42,192.51,192.18,192.5,32663.0,189.399,189.4876,189.1628,189.4777,32663.0
2025-02-20 15:50:00,192.51,192.61,192.13,192.38,203910.0,189.4876,189.586,189.1136,189.3596,203910.0
2025-02-21 09:30:00,192.31,192.5,191.17,192.0,112494.0,189.2907,189.4777,188.1686,188.9856,112494.0
2025-02-21 09:40:00,191.88,192.45,190.82,191.0,46922.0,188.8675,189.4285,187.8241,188.0013,46922.0
2025-02-21 09:50:00,191.0,191.84,190.9,191.78,29899.0,188.0013,188.8281,187.9029,188.7691,29899.0
2025-02-21 10:00:00,191.68,191.77,190.96,191.36,55689.0,188.6706,188.7592,187.9619,188.3556,55689.0
2025-02-21 10:10:00,191.36,191.36,190.92,191.19,14536.0,188.3556,188.3556,187.9226,188.1883,14536.0
2025-02-21 10:20:00,191.19,191.61,190.85,191.03,47949.0,188.1883,188.6017,187.8537,188.0308,47949.0
2025-02-21 10:30:00,191.23,191.24,190.86,190.93,25935.0,188.2277,188.2375,187.8635,187.9324,25935.0
2025-02-21 10:40:00,190.99,191.13,190.61,190.61,11523.0,187.9915,188.1293,187.6174,187.6174,11523.0
2025-02-21 10:50:00,190.69,190.92,190.53,190.89,39005.0,187.6962,187.9226,187.5387,187.893,39005.0
2025-02-21 11:00:00,190.73,191.51,190.72,191.2,27364.0,187.7355,188.5033,187.7257,188.1982,27364.0
2025-02-21 11:10:00,191.21,191.52,191.18,191.36,6524.0,188.208,188.5131,188.1785,188.3556,6524.0
2025-02-21 11:20:00,191.35,191.36,191.04,191.12,8945.0,188.3458,188.3556,188.0407,188.1194,8945.0
2025-02-21 11:30:00,191.12,191.18,190.94,191.15,16436.0,188.1194,188.1785,187.9422,188.1489,16436.0
2025-02-21 11:40:00,191.15,191.42,191.14,191.4,37409.0,188.1489,188.4147,188.1391,188.395,37409.0
2025-02-21 11:50:00,191.42,191.77,191.41,191.73,11806.0,188.4147,188.7592,188.4049,188.7198,11806.0
2025-02-21 12:00:00,191.79,191.82,191.5,191.62,13624.0,188.7789,188.8084,188.4934,188.6116,13624.0
2025-02-21 12:10:00,191.62,191.66,191.31,191.42,10441.0,188.6116,188.6509,188.3064,188.4147,10441.0
2025-02-21 12:20:00,191.36,191.56,191.28,191.33,15052.0,188.3556,188.5525,188.2769,188.3261,15052.0
2025-02-21 12:30:00,191.33,191.95,191.13,191.84,45463.0,188.3261,188.9364,188.1293,188.8281,45463.0
2025-02-21 12:40:00,191.85,192.0,191.71,191.93,7491.0,188.838,188.9856,188.7002,188.9167,7491.0
2025-02-21 12:50:00,191.88,192.27,191.83,192.05,10904.0,188.8675,189.2514,188.8183,189.0348,10904.0
2025-02-21 13:00:00,192.11,192.4,192.05,192.26,16244.0,189.0939,189.3793,189.0348,189.2415,16244.0
2025-02-21 13:10:00,192.17,192.33,191.82,192.22,23007.0,189.1529,189.3104,188.8084,189.2021,23007.0
2025-02-21 13:20:00,192.22,192.77,192.21,192.61,37104.0,189.2021,189.7435,189.1923,189.586,37104.0
2025-02-21 13:30:00,192.61,192.73,192.27,192.36,32607.0,189.586,189.7041,189.2514,189.3399,32607.0
2025-02-21 13:40:00,192.31,192.59,192.06,192.28,13628.0,189.2907,189.5663,189.0447,189.2612,13628.0
2025-02-21 13:50:00,192.27,192.49,192.2,192.44,10813.0,189.2514,189.4679,189.1825,189.4187,10813.0
2025-02-21 14:00:00,192.39,192.63,192.28,192.44,18266.0,189.3695,189.6057,189.2612,189.4187,18266.0
2025-02-21 14:10:00,192.44,192.66,192.17,192.37,22804.0,189.4187,189.6352,189.1529,189.3498,22804.0
2025-02-21 14:20:00,192.26,192.32,191.95,192.03,15636.0,189.2415,189.3006,188.9364,189.0151,15636.0
2025-02-21 14:30:00,192.11,192.54,191.89,192.33,22650.0,189.0939,189.5171,188.8773,189.3104,22650.0
2025-02-21 14:40:00,192.33,193.0,192.33,192.36,33409.0,189.3104,189.9699,189.3104,189.3399,33409.0
2025-02-21 14:50:00,192.35,192.85,192.34,192.41,38342.0,189.3301,189.8223,189.3203,189.3892,38342.0
2025-02-21 15:00:00,192.41,192.41,191.57,191.99,44562.0,189.3892,189.3892,188.5624,188.9758,44562.0
2025-02-21 15:10:00,192.03,192.07,191.47,191.76,70656.0,189.0151,189.0545,188.4639,188.7494,70656.0
2025-02-21 15:20:00,191.7,191.88,191.39,191.79,63522.0,188.6903,188.8675,188.3852,188.7789,63522.0
2025-02-21 15:30:00,191.89,192.13,191.66,191.89,74045.0,188.8773,189.1136,188.6509,188.8773,74045.0
2025-02-21 15:40:00,191.87,191.99,191.51,191.69,103110.0,188.8576,188.9758,188.5033,188.6805,103110.0
2025-02-21 15:50:00,191.65,191.85,191.0,191.54,214121.0,188.6411,188.838,188.0013,188.5328,214121.0
2025-02-24 09:30:00,190.7,191.78,189.45,189.85,47305.0,187.706,188.7691,186.4756,186.8694,47305.0
2025-02-24 09:40:00,190.1,191.01,189.6,190.69,38893.0,187.1154,188.0111,186.6233,187.6962,38893.0
2025-02-24 09:50:00,190.63,192.01,190.62,191.88,44673.0,187.6371,188.9954,187.6273,188.8675,44673.0
2025-02-24 10:00:00,191.77,193.36,191.46,193.03,91625.0,188.7592,190.3242,188.4541,189.9994,91625.0
2025-02-24 10:10:00,193.02,193.02,192.2,192.56,20441.0,189.9896,189.9896,189.1825,189.5368,20441.0
2025-02-24 10:20:00,192.54,192.86,192.35,192.66,31210.0,189.5171,189.8321,189.3301,189.6352,31210.0
2025-02-24 10:30:00,192.56,192.57,191.94,192.11,13466.0,189.5368,189.5467,188.9265,189.0939,13466.0
2025-02-24 10:40:00,192.11,192.93,191.99,192.91,30164.0,189.0939,189.901,188.9758,189.8813,30164.0
2025-02-24 10:50:00,192.92,193.39,192.57,193.17,23579.0,189.8912,190.3538,189.5467,190.1372,23579.0
2025-02-24 11:00:00,193.18,193.27,192.51,192.79,24442.0,190.1471,190.2357,189.4876,189.7632,24442.0
2025-02-24 11:10:00,192.62,193.12,192.52,193.05,31528.0,189.5959,190.088,189.4974,190.0191,31528.0
2025-02-24 11:20:00,193.06,193.31,192.89,193.15,22549.0,190.029,190.275,189.8616,190.1175,22549.0
2025-02-24 11:30:00,193.3,193.63,193.12,193.12,15999.0,190.2652,190.59,190.088,190.088,15999.0
2025-02-24 11:40:00,193.12,193.25,192.62,192.91,18297.0,190.088,190.216,189.5959,189.8813,18297.0
2025-02-24 11:50:00,192.97,193.14,192.89,193.01,11615.0,189.9404,190.1077,189.8616,189.9797,11615.0
2025-02-24 12:00:00,193.03,193.04,192.64,192.82,15547.0,189.9994,190.0093,189.6156,189.7927,15547.0
2025-02-24 12:10:00,192.85,193.16,192.81,192.83,9999.0,189.8223,190.1274,189.7829,189.8026,9999.0
2025-02-24 12:20:00,192.87,192.98,192.77,192.81,14033.0,189.8419,189.9502,189.7435,189.7829,14033.0
2025-02-24 12:30:00,192.83,193.06,192.68,192.93,10679.0,189.8026,190.029,189.6549,189.901,10679.0
2025-02-24 12:40:00,192.81,193.14,192.8,193.14,7155.0,189.7829,190.1077,189.773,190.1077,7155.0
2025-02-24 12:50:00,193.15,193.15,192.88,192.94,16399.0,190.1175,190.1175,189.8518,189.9108,16399.0
2025-02-24 13:00:00,192.9,192.9,192.55,192.8,12037.0,189.8715,189.8715,189.527,189.773,12037.0
2025-02-24 13:10:00,192.77,192.81,192.44,192.72,16522.0,189.7435,189.7829,189.4187,189.6943,16522.0
2025-02-24 13:20:00,192.71,192.95,192.71,192.78,15216.0,189.6845,189.9207,189.6845,189.7534,15216.0
2025-02-24 13:30:00,192.76,193.0,192.7,192.78,18269.0,189.7337,189.9699,189.6746,189.7534,18269.0
2025-02-24 13:40:00,192.76,192.91,192.58,192.59,12031.0,189.7337,189.8813,189.5565,189.5663,12031.0
2025-02-24 13:50:00,192.59,192.82,192.56,192.72,29773.0,189.5663,189.7927,189.5368,189.6943,29773.0
2025-02-24 14:00:00,192.71,192.88,192.71,192.87,8384.0,189.6845,189.8518,189.6845,189.8419,8384.0
2025-02-24 14:10:00,192.85,192.85,192.34,192.34,11859.0,189.8223,189.8223,189.3203,189.3203,11859.0
2025-02-24 14:20:00,192.35,192.37,192.09,192.2,10080.0,189.3301,189.3498,189.0742,189.1825,10080.0
2025-02-24 14:30:00,192.2,192.83,192.18,192.73,29131.0,189.1825,189.8026,189.1628,189.7041,29131.0
2025-02-24 14:40:00,192.73,192.87,192.63,192.69,20701.0,189.7041,189.8419,189.6057,189.6648,20701.0
2025-02-24 14:50:00,192.7,192.83,192.61,192.74,12769.0,189.6746,189.8026,189.586,189.714,12769.0
2025-02-24 15:00:00,192.75,193.0,192.52,193.0,40783.0,189.7238,189.9699,189.4974,189.9699,40783.0
2025-02-24 15:10:00,192.91,193.11,192.48,192.6,45450.0,189.8813,190.0782,189.4581,189.5762,45450.0
2025-02-24 15:20:00,192.51,192.93,192.45,192.72,22652.0,189.4876,189.901,189.4285,189.6943,22652.0
2025-02-24 15:30:00,192.72,192.86,192.15,192.15,33961.0,189.6943,189.8321,189.1332,189.1332,33961.0
2025-02-24 15:40:00,192.14,192.58,192.09,192.37,51505.0,189.1234,189.5565,189.0742,189.3498,51505.0
2025-02-24 15:50:00,192.41,192.48,191.71,192.0,224773.0,189.3892,189.4581,188.7002,188.9856,224773.0
2025-02-25 09:30:00,197.51,204.97,195.02,201.42,322092.0,194.4091,201.752,191.9582,198.2577,322092.0
2025-02-25 09:40:00,201.48,205.32,201.42,205.19,98268.0,198.3168,202.0965,198.2577,201.9685,98268.0
2025-02-25 09:50:00,205.16,205.85,204.47,204.55,98039.0,201.939,202.6182,201.2598,201.3386,98039.0
2025-02-25 10:00:00,204.55,205.5,203.48,204.56,156769.0,201.3386,202.2736,200.2854,201.3484,156769.0
2025-02-25 10:10:00,204.59,205.08,204.12,204.55,109706.0,201.3779,201.8602,200.9153,201.3386,109706.0
2025-02-25 10:20:00,204.55,205.36,204.2,204.81,175072.0,201.3386,202.1358,200.9941,201.5945,175072.0
2025-02-25 10:30:00,204.79,206.27,204.21,205.07,80257.0,201.5748,203.0316,201.0039,201.8504,80257.0
2025-02-25 10:40:00,205.09,205.33,204.2,204.56,81271.0,201.8701,202.1063,200.9941,201.3484,81271.0
2025-02-25 10:50:00,204.57,205.25,204.0,204.88,105948.0,201.3583,202.0276,200.7972,201.6634,105948.0
2025-02-25 11:00:00,204.78,205.9,204.14,205.41,112743.0,201.565,202.6674,200.935,202.1851,112743.0
2025-02-25 11:10:00,205.35,205.47,203.64,204.07,53031.0,202.126,202.2441,200.4429,200.8661,53031.0
2025-02-25 11:20:00,204.07,204.7,203.82,204.59,51545.0,200.8661,201.4862,200.62,201.3779,51545.0
2025-02-25 11:30:00,204.48,205.7,204.21,205.14,55811.0,201.2697,202.4705,201.0039,201.9193,55811.0
2025-02-25 11:40:00,205.26,205.38,204.19,204.78,41151.0,202.0374,202.1555,200.9842,201.565,41151.0
2025-02-25 11:50:00,204.82,204.82,203.78,203.9,26202.0,201.6043,201.6043,200.5807,200.6988,26202.0
2025-02-25 12:00:00,203.88,203.88,202.95,202.95,15914.0,200.6791,200.6791,199.7637,199.7637,15914.0
2025-02-25 12:10:00,202.95,202.97,202.53,202.91,25239.0,199.7637,199.7834,199.3503,199.7243,25239.0
2025-02-25 12:20:00,202.99,203.5,202.9,203.23,32890.0,199.8031,200.305,199.7145,200.0393,32890.0
2025-02-25 12:30:00,203.05,203.92,203.05,203.48,42963.0,199.8621,200.7185,199.8621,200.2854,42963.0
2025-02-25 12:40:00,203.48,203.92,203.32,203.52,80902.0,200.2854,200.7185,200.1279,200.3247,80902.0
2025-02-25 12:50:00,203.51,204.97,203.5,204.68,62720.0,200.3149,201.752,200.305,201.4665,62720.0
2025-02-25 13:00:00,204.79,204.99,204.03,204.17,101354.0,201.5748,201.7717,200.8267,200.9645,101354.0
2025-02-25 13:10:00,204.17,204.18,203.52,203.83,29915.0,200.9645,200.9744,200.3247,200.6299,29915.0
2025-02-25 13:20:00,203.71,203.99,203.4,203.6,33965.0,200.5118,200.7874,200.2066,200.4035,33965.0
2025-02-25 13:30:00,203.53,204.21,203.24,204.09,69107.0,200.3346,201.0039,200.0491,200.8858,69107.0
2025-02-25 13:40:00,204.06,205.01,203.86,204.99,40689.0,200.8563,201.7913,200.6594,201.7717,40689.0
2025-02-25 13:50:00,205.19,205.45,204.46,204.6,93935.0,201.9685,202.2244,201.25,201.3878,93935.0
2025-02-25 14:00:00,204.5,204.88,204.13,204.24,23838.0,201.2893,201.6634,200.9252,201.0334,23838.0
2025-02-25 14:10:00,204.2,204.26,203.33,203.7,23406.0,200.9941,201.0531,200.1377,200.5019,23406.0
2025-02-25 14:20:00,203.61,204.0,203.46,203.86,16960.0,200.4133,200.7972,200.2657,200.6594,16960.0
2025-02-25 14:30:00,203.86,203.88,203.39,203.75,57312.0,200.6594,200.6791,200.1968,200.5511,57312.0
2025-02-25 14:40:00,203.72,204.61,203.72,204.36,29067.0,200.5216,201.3976,200.5216,201.1515,29067.0
2025-02-25 14:50:00,204.38,204.5,203.58,203.62,30153.0,201.1712,201.2893,200.3838,200.4232,30153.0
2025-02-25 15:00:00,203.56,204.18,203.43,203.65,40657.0,200.3641,200.9744,200.2361,200.4527,40657.0
2025-02-25 15:10:00,203.63,203.95,203.5,203.85,40028.0,200.433,200.748,200.305,200.6496,40028.0
2025-02-25 15:20:00,203.84,204.88,203.84,204.09,44637.0,200.6397,201.6634,200.6397,200.8858,44637.0
2025-02-25 15:30:00,204.09,204.46,203.86,203.86,46708.0,200.8858,201.25,200.6594,200.6594,46708.0
2025-02-25 15:40:00,203.78,204.96,203.38,204.87,164711.0,200.5807,201.7421,200.1869,201.6535,164711.0
2025-02-25 15:50:00,204.97,205.04,203.72,203.84,422890.0,201.752,201.8209,200.5216,200.6397,422890.0
2025-02-26 09:30:00,204.59,205.4,202.79,203.52,100164.0,201.3779,202.1752,199.6062,200.3247,100164.0
2025-02-26 09:40:00,203.61,203.98,202.39,203.5,63825.0,200.4133,200.7775,199.2125,200.305,63825.0
2025-02-26 09:50:00,203.73,204.16,202.6,203.04,38531.0,200.5314,200.9547,199.4192,199.8523,38531.0
2025-02-26 10:00:00,202.74,203.48,202.57,203.0,31870.0,199.557,200.2854,199.3897,199.8129,31870.0
2025-02-26 10:10:00,203.13,203.13,201.7,202.39,45119.0,199.9409,199.9409,198.5333,199.2125,45119.0
2025-02-26 10:20:00,202.47,203.41,202.47,203.11,48736.0,199.2912,200.2165,199.2912,199.9212,48736.0
2025-02-26 10:30:00,202.98,203.27,202.54,202.99,24846.0,199.7932,200.0787,199.3601,199.8031,24846.0
2025-02-26 10:40:00,203.01,204.34,203.01,204.22,22542.0,199.8227,201.1319,199.8227,201.0137,22542.0
2025-02-26 10:50:00,204.08,204.16,202.81,202.93,25557.0,200.8759,200.9547,199.6259,199.744,25557.0
2025-02-26 11:00:00,202.85,202.85,202.13,202.7,41252.0,199.6653,199.6653,198.9566,199.5176,41252.0
2025-02-26 11:10:00,202.66,202.7,201.87,201.93,27599.0,199.4782,199.5176,198.7006,198.7597,27599.0
2025-02-26 11:20:00,201.83,202.08,201.78,201.89,18235.0,198.6613,198.9073,198.6121,198.7203,18235.0
2025-02-26 11:30:00,201.85,201.94,201.26,201.33,53480.0,198.681,198.7695,198.1002,198.1691,53480.0
2025-02-26 11:40:00,201.4,201.47,200.95,201.47,26017.0,198.238,198.3069,197.7951,198.3069,26017.0
2025-02-26 11:50:00,201.5,201.66,200.61,201.19,46390.0,198.3364,198.4939,197.4604,198.0313,46390.0
2025-02-26 12:00:00,201.21,201.32,200.62,200.93,13824.0,198.051,198.1593,197.4703,197.7754,13824.0
2025-02-26 12:10:00,200.99,201.16,200.78,200.88,17637.0,197.8345,198.0018,197.6278,197.7262,17637.0
2025-02-26 12:20:00,200.92,200.99,200.56,200.85,12314.0,197.7656,197.8345,197.4112,197.6967,12314.0
2025-02-26 12:30:00,200.85,200.93,200.53,200.72,22502.0,197.6967,197.7754,197.3817,197.5687,22502.0
2025-02-26 12:40:00,200.67,200.93,200.65,200.83,10481.0,197.5195,197.7754,197.4998,197.677,10481.0
2025-02-26 12:50:00,200.79,200.87,200.46,200.82,33595.0,197.6376,197.7163,197.3128,197.6671,33595.0
2025-02-26 13:00:00,200.87,200.92,200.52,200.68,16366.0,197.7163,197.7656,197.3718,197.5293,16366.0
2025-02-26 13:10:00,200.75,200.84,200.36,200.7,20041.0,197.5982,197.6868,197.2143,197.549,20041.0
2025-02-26 13:20:00,200.63,201.09,200.6,201.08,18259.0,197.4801,197.9329,197.4506,197.923,18259.0
2025-02-26 13:30:00,201.07,201.18,200.63,200.96,23502.0,197.9132,198.0215,197.4801,197.8049,23502.0
2025-02-26 13:40:00,200.94,201.04,200.41,200.43,15535.0,197.7852,197.8837,197.2636,197.2832,15535.0
2025-02-26 13:50:00,200.44,200.78,200.44,200.56,17966.0,197.2931,197.6278,197.2931,197.4112,17966.0
2025-02-26 14:00:00,200.56,201.07,200.44,200.73,20129.0,197.4112,197.9132,197.2931,197.5785,20129.0
2025-02-26 14:10:00,200.74,200.92,200.55,200.79,21844.0,197.5884,197.7656,197.4014,197.6376,21844.0
2025-02-26 14:20:00,200.73,201.62,200.71,201.59,21907.0,197.5785,198.4546,197.5589,198.425,21907.0
2025-02-26 14:30:00,201.61,201.68,201.36,201.67,12452.0,198.4447,198.5136,198.1986,198.5038,12452.0
2025-02-26 14:40:00,201.63,201.92,201.55,201.74,12180.0,198.4644,198.7499,198.3857,198.5727,12180.0
2025-02-26 14:50:00,201.65,201.65,201.07,201.12,12924.0,198.4841,198.4841,197.9132,197.9624,12924.0
2025-02-26 15:00:00,201.11,201.45,200.9,200.93,45371.0,197.9526,198.2872,197.7459,197.7754,45371.0
2025-02-26 15:10:00,200.91,201.18,200.73,201.08,48273.0,197.7557,198.0215,197.5785,197.923,48273.0
2025-02-26 15:20:00,201.13,201.2,200.84,200.84,51956.0,197.9723,198.0412,197.6868,197.6868,51956.0
2025-02-26 15:30:00,200.85,201.08,200.15,200.16,52429.0,197.6967,197.923,197.0076,197.0175,52429.0
2025-02-26 15:40:00,200.13,201.11,199.59,200.77,82585.0,196.988,197.9526,196.4564,197.6179,82585.0
2025-02-26 15:50:00,200.81,201.24,200.56,200.88,160262.0,197.6573,198.0805,197.4112,197.7262,160262.0
2025-02-27 09:30:00,200.05,201.66,199.32,201.42,34223.0,196.9092,198.4939,196.1907,198.2577,34223.0
2025-02-27 09:40:00,201.63,202.73,201.5,202.71,37741.0,198.4644,199.5471,198.3364,199.5275,37741.0
2025-02-27 09:50:00,202.53,203.35,202.28,203.11,48524.0,199.3503,200.1574,199.1042,199.9212,48524.0
2025-02-27 10:00:00,203.13,203.28,200.97,201.17,39102.0,199.9409,200.0885,197.8148,198.0116,39102.0
2025-02-27 10:10:00,200.94,201.45,199.69,200.41,55836.0,197.7852,198.2872,196.5549,197.2636,55836.0
2025-02-27 10:20:00,200.41,201.26,200.1,201.25,25633.0,197.2636,198.1002,196.9584,198.0904,25633.0
2025-02-27 10:30:00,201.26,202.13,201.26,201.49,24821.0,198.1002,198.9566,198.1002,198.3266,24821.0
2025-02-27 10:40:00,201.47,202.21,201.39,202.15,76140.0,198.3069,199.0353,198.2282,198.9762,76140.0
2025-02-27 10:50:00,202.1,202.37,201.94,202.15,28366.0,198.927,199.1928,198.7695,198.9762,28366.0
2025-02-27 11:00:00,202.15,202.17,201.4,201.8,30108.0,198.9762,198.9959,198.238,198.6317,30108.0
2025-02-27 11:10:00,201.78,202.12,201.58,202.12,13886.0,198.6121,198.9467,198.4152,198.9467,13886.0
2025-02-27 11:20:00,202.13,202.25,201.75,201.88,24766.0,198.9566,199.0747,198.5825,198.7105,24766.0
2025-02-27 11:30:00,201.9,202.15,201.68,201.92,20856.0,198.7302,198.9762,198.5136,198.7499,20856.0
2025-02-27 11:40:00,201.81,202.0,201.61,201.69,16384.0,198.6416,198.8286,198.4447,198.5235,16384.0
2025-02-27 11:50:00,201.6,201.81,201.45,201.5,26466.0,198.4349,198.6416,198.2872,198.3364,26466.0
2025-02-27 12:00:00,201.48,201.51,201.23,201.47,11010.0,198.3168,198.3463,198.0707,198.3069,11010.0
2025-02-27 12:10:00,201.37,201.46,201.28,201.45,14417.0,198.2085,198.2971,198.1199,198.2872,14417.0
2025-02-27 12:20:00,201.3,201.99,201.29,201.99,17539.0,198.1396,198.8188,198.1297,198.8188,17539.0
2025-02-27 12:30:00,202.0,202.26,201.92,202.26,17344.0,198.8286,199.0845,198.7499,199.0845,17344.0
2025-02-27 12:40:00,202.26,202.26,201.77,201.84,22866.0,199.0845,199.0845,198.6022,198.6711,22866.0
2025-02-27 12:50:00,201.89,202.49,201.81,202.18,11365.0,198.7203,199.3109,198.6416,199.0058,11365.0
2025-02-27 13:00:00,202.16,202.6,202.15,202.35,14607.0,198.9861,199.4192,198.9762,199.1731,14607.0
2025-02-27 13:10:00,202.36,202.47,202.2,202.41,10667.0,199.1829,199.2912,199.0255,199.2322,10667.0
2025-02-27 13:20:00,202.38,202.54,202.22,202.33,12978.0,199.2026,199.3601,199.0451,199.1534,12978.0
2025-02-27 13:30:00,202.19,202.67,202.17,202.49,16607.0,199.0156,199.4881,198.9959,199.3109,16607.0
2025-02-27 13:40:00,202.49,202.53,202.14,202.22,14528.0,199.3109,199.3503,198.9664,199.0451,14528.0
2025-02-27 13:50:00,202.14,202.51,202.13,202.41,19661.0,198.9664,199.3306,198.9566,199.2322,19661.0
2025-02-27 14:00:00,202.41,202.58,202.36,202.47,16542.0,199.2322,199.3995,199.1829,199.2912,16542.0
2025-02-27 14:10:00,202.48,202.53,202.12,202.45,11980.0,199.3011,199.3503,198.9467,199.2715,11980.0
2025-02-27 14:20:00,202.49,202.54,202.3,202.4,20669.0,199.3109,199.3601,199.1239,199.2223,20669.0
2025-02-27 14:30:00,202.35,202.89,202.34,202.89,27328.0,199.1731,199.7046,199.1633,199.7046,27328.0
2025-02-27 14:40:00,202.87,203.05,202.64,202.99,45140.0,199.6849,199.8621,199.4586,199.8031,45140.0
2025-02-27 14:50:00,202.99,203.1,202.64,203.1,31279.0,199.8031,199.9113,199.4586,199.9113,31279.0
2025-02-27 15:00:00,203.11,203.46,202.87,203.38,54104.0,199.9212,200.2657,199.6849,200.1869,54104.0
2025-02-27 15:10:00,203.34,203.81,203.3,203.61,48724.0,200.1476,200.6102,200.1082,200.4133,48724.0
2025-02-27 15:20:00,203.59,203.68,203.17,203.25,35400.0,200.3936,200.4822,199.9802,200.059,35400.0
2025-02-27 15:30:00,203.24,203.71,203.11,203.41,57660.0,200.0491,200.5118,199.9212,200.2165,57660.0
2025-02-27 15:40:00,203.34,204.03,203.34,203.96,78373.0,200.1476,200.8267,200.1476,200.7578,78373.0
2025-02-27 15:50:00,203.92,204.17,203.64,204.13,213339.0,200.7185,200.9645,200.4429,200.9252,213339.0
2025-02-28 09:30:00,205.0,206.34,204.47,205.67,80292.0,201.7815,203.1005,201.2598,202.441,80292.0
2025-02-28 09:40:00,205.68,205.69,204.28,204.76,85269.0,202.4508,202.4607,201.0728,201.5453,85269.0
2025-02-28 09:50:00,204.69,205.46,204.57,205.01,33107.0,201.4764,202.2343,201.3583,201.7913,33107.0
2025-02-28 10:00:00,204.95,205.54,204.59,204.86,24073.0,201.7323,202.313,201.3779,201.6437,24073.0
2025-02-28 10:10:00,204.78,204.93,203.8,203.8,26754.0,201.565,201.7126,200.6003,200.6003,26754.0
2025-02-28 10:20:00,203.98,204.68,203.92,204.66,26288.0,200.7775,201.4665,200.7185,201.4468,26288.0
2025-02-28 10:30:00,204.64,205.13,204.47,205.03,36220.0,201.4272,201.9095,201.2598,201.811,36220.0
2025-02-28 10:40:00,204.9,205.08,204.3,204.47,18506.0,201.6831,201.8602,201.0925,201.2598,18506.0
2025-02-28 10:50:00,204.48,204.58,204.27,204.58,18888.0,201.2697,201.3681,201.063,201.3681,18888.0
2025-02-28 11:00:00,204.58,204.86,204.3,204.81,19133.0,201.3681,201.6437,201.0925,201.5945,19133.0
2025-02-28 11:10:00,204.74,205.17,204.74,204.92,26899.0,201.5256,201.9488,201.5256,201.7028,26899.0
2025-02-28 11:20:00,204.86,204.87,204.25,204.55,144114.0,201.6437,201.6535,201.0433,201.3386,144114.0
2025-02-28 11:30:00,204.61,204.76,204.45,204.47,21173.0,201.3976,201.5453,201.2401,201.2598,21173.0
2025-02-28 11:40:00,204.53,204.65,204.37,204.41,30404.0,201.3189,201.437,201.1614,201.2008,30404.0
2025-02-28 11:50:00,204.37,204.5,204.21,204.31,13561.0,201.1614,201.2893,201.0039,201.1023,13561.0
2025-02-28 12:00:00,204.28,204.31,203.76,203.92,13312.0,201.0728,201.1023,200.561,200.7185,13312.0
2025-02-28 12:10:00,203.99,204.04,203.48,203.67,9157.0,200.7874,200.8366,200.2854,200.4724,9157.0
2025-02-28 12:20:00,203.67,203.79,203.43,203.62,35244.0,200.4724,200.5905,200.2361,200.4232,35244.0
2025-02-28 12:30:00,203.52,203.54,203.0,203.05,15825.0,200.3247,200.3444,199.8129,199.8621,15825.0
2025-02-28 12:40:00,203.14,203.19,202.74,203.19,11150.0,199.9507,199.9999,199.557,199.9999,11150.0
2025-02-28 12:50:00,203.23,203.45,203.17,203.45,13540.0,200.0393,200.2558,199.9802,200.2558,13540.0
2025-02-28 13:00:00,203.43,203.45,202.93,203.06,14477.0,200.2361,200.2558,199.744,199.872,14477.0
2025-02-28 13:10:00,203.0,203.42,202.89,203.22,25027.0,199.8129,200.2263,199.7046,200.0294,25027.0
2025-02-28 13:20:00,203.22,203.43,203.14,203.22,22670.0,200.0294,200.2361,199.9507,200.0294,22670.0
2025-02-28 13:30:00,203.17,203.55,202.99,203.52,13937.0,199.9802,200.3543,199.8031,200.3247,13937.0
2025-02-28 13:40:00,203.55,203.57,203.27,203.39,30520.0,200.3543,200.374,200.0787,200.1968,30520.0
2025-02-28 13:50:00,203.42,203.5,202.74,202.89,21118.0,200.2263,200.305,199.557,199.7046,21118.0
2025-02-28 14:00:00,202.86,203.18,202.6,203.04,19437.0,199.6751,199.9901,199.4192,199.8523,19437.0
2025-02-28 14:10:00,203.06,203.17,203.03,203.14,9503.0,199.872,199.9802,199.8424,199.9507,9503.0
2025-02-28 14:20:00,203.15,203.43,203.12,203.28,14993.0,199.9605,200.2361,199.931,200.0885,14993.0
2025-02-28 14:30:00,203.29,203.73,203.29,203.61,24883.0,200.0983,200.5314,200.0983,200.4133,24883.0
2025-02-28 14:40:00,203.59,203.7,203.49,203.6,21318.0,200.3936,200.5019,200.2952,200.4035,21318.0
2025-02-28 14:50:00,203.56,204.36,203.56,204.19,27203.0,200.3641,201.1515,200.3641,200.9842,27203.0
2025-02-28 15:00:00,204.2,204.43,204.18,204.27,25287.0,200.9941,201.2204,200.9744,201.063,25287.0
2025-02-28 15:10:00,204.27,204.58,204.26,204.34,25434.0,201.063,201.3681,201.0531,201.1319,25434.0
2025-02-28 15:20:00,204.34,204.84,204.34,204.8,28184.0,201.1319,201.624,201.1319,201.5846,28184.0
2025-02-28 15:30:00,204.78,204.97,204.44,204.55,37701.0,201.565,201.752,201.2303,201.3386,37701.0
2025-02-28 15:40:00,204.59,205.22,204.59,205.2,59091.0,201.3779,201.998,201.3779,201.9784,59091.0
2025-02-28 15:50:00,205.13,205.7,204.78,205.57,294872.0,201.9095,202.4705,201.565,202.3426,294872.0
2025-03-03 09:30:00,205.0,206.95,204.98,206.95,38376.0,201.7815,203.7009,201.7618,203.7009,38376.0
2025-03-03 09:40:00,206.95,207.5,206.18,206.77,21189.0,203.7009,204.2422,202.943,203.5237,21189.0
2025-03-03 09:50:00,206.6,207.41,206.22,206.91,20016.0,203.3564,204.1537,202.9823,203.6615,20016.0
2025-03-03 10:00:00,206.77,206.91,205.84,206.67,31417.0,203.5237,203.6615,202.6083,203.4253,31417.0
2025-03-03 10:10:00,206.67,207.14,206.36,207.02,30117.0,203.4253,203.8879,203.1201,203.7698,30117.0
2025-03-03 10:20:00,207.01,207.5,206.91,207.15,38283.0,203.7599,204.2422,203.6615,203.8977,38283.0
2025-03-03 10:30:00,207.15,208.0,206.8,208.0,22543.0,203.8977,204.7344,203.5532,204.7344,22543.0
2025-03-03 10:40:00,207.97,208.45,207.89,208.13,25254.0,204.7049,205.1773,204.6261,204.8624,25254.0
2025-03-03 10:50:00,208.13,208.33,207.6,207.88,17922.0,204.8624,205.0592,204.3407,204.6163,17922.0
2025-03-03 11:00:00,207.78,208.24,207.51,208.12,22343.0,204.5179,204.9706,204.2521,204.8525,22343.0
2025-03-03 11:10:00,208.12,208.43,207.86,208.13,30474.0,204.8525,205.1576,204.5966,204.8624,30474.0
2025-03-03 11:20:00,208.13,208.3,207.92,208.05,14106.0,204.8624,205.0297,204.6557,204.7836,14106.0
2025-03-03 11:30:00,208.09,208.28,207.98,208.12,14053.0,204.823,205.01,204.7147,204.8525,14053.0
2025-03-03 11:40:00,208.28,208.55,207.89,208.19,27723.0,205.01,205.2758,204.6261,204.9214,27723.0
2025-03-03 11:50:00,208.22,208.32,208.02,208.28,11898.0,204.9509,205.0494,204.7541,205.01,11898.0
2025-03-03 12:00:00,208.24,208.98,208.09,208.96,18608.0,204.9706,205.699,204.823,205.6793,18608.0
2025-03-03 12:10:00,208.92,209.17,208.91,209.16,16628.0,205.64,205.886,205.6301,205.8762,16628.0
2025-03-03 12:20:00,209.23,209.25,208.98,209.12,9126.0,205.9451,205.9648,205.699,205.8368,9126.0
2025-03-03 12:30:00,209.17,209.38,209.01,209.26,19168.0,205.886,206.0927,205.7285,205.9746,19168.0
2025-03-03 12:40:00,209.26,209.42,209.07,209.42,7166.0,205.9746,206.1321,205.7876,206.1321,7166.0
2025-03-03 12:50:00,209.43,209.65,209.37,209.58,16375.0,206.1419,206.3585,206.0829,206.2896,16375.0
2025-03-03 13:00:00,209.53,209.54,209.14,209.44,28912.0,206.2404,206.2502,205.8565,206.1518,28912.0
2025-03-03 13:10:00,209.4,209.55,209.09,209.26,22144.0,206.1124,206.2601,205.8073,205.9746,22144.0
2025-03-03 13:20:00,209.1,209.23,208.72,208.84,20803.0,205.8171,205.9451,205.4431,205.5612,20803.0
2025-03-03 13:30:00,208.9,209.69,208.9,209.69,42688.0,205.6203,206.3979,205.6203,206.3979,42688.0
2025-03-03 13:40:00,209.65,209.89,209.15,209.2,19219.0,206.3585,206.5947,205.8663,205.9156,19219.0
2025-03-03 13:50:00,209.29,209.31,208.89,209.17,17180.0,206.0041,206.0238,205.6104,205.886,17180.0
2025-03-03 14:00:00,209.16,209.64,209.02,209.53,22335.0,205.8762,206.3487,205.7384,206.2404,22335.0
2025-03-03 14:10:00,209.52,209.71,209.45,209.55,20045.0,206.2305,206.4176,206.1616,206.2601,20045.0
2025-03-03 14:20:00,209.6,209.89,209.45,209.82,17820.0,206.3093,206.5947,206.1616,206.5258,17820.0
2025-03-03 14:30:00,209.8,210.18,209.78,209.97,24816.0,206.5061,206.8802,206.4865,206.6735,24816.0
2025-03-03 14:40:00,209.98,210.29,209.95,210.19,18479.0,206.6833,206.9884,206.6538,206.89,18479.0
2025-03-03 14:50:00,210.18,210.18,209.44,209.52,25032.0,206.8802,206.8802,206.1518,206.2305,25032.0
2025-03-03 15:00:00,209.51,209.52,208.79,208.9,17304.0,206.2207,206.2305,205.512,205.6203,17304.0
2025-03-03 15:10:00,208.78,209.55,208.65,209.44,31777.0,205.5022,206.2601,205.3742,206.1518,31777.0
2025-03-03 15:20:00,209.55,209.97,208.87,208.9,29015.0,206.2601,206.6735,205.5907,205.6203,29015.0
2025-03-03 15:30:00,208.91,209.55,208.79,209.46,51195.0,205.6301,206.2601,205.512,206.1715,51195.0
2025-03-03 15:40:00,209.45,210.0,209.22,209.59,70819.0,206.1616,206.703,205.9352,206.2994,70819.0
2025-03-03 15:50:00,209.67,209.77,209.38,209.69,129599.0,206.3782,206.4766,206.0927,206.3979,129599.0
2025-03-04 09:30:00,211.75,215.02,210.62,213.78,193476.0,208.4255,211.6442,207.3133,210.4237,193476.0
2025-03-04 09:40:00,213.58,215.15,212.74,212.74,100224.0,210.2268,211.7721,209.4,209.4,100224.0
2025-03-04 09:50:00,212.56,213.15,211.76,212.49,54765.0,209.2228,209.8035,208.4354,209.1539,54765.0
2025-03-04 10:00:00,212.37,213.23,212.15,212.38,48261.0,209.0358,209.8823,208.8192,209.0456,48261.0
2025-03-04 10:10:00,212.38,213.0,210.61,212.85,50953.0,209.0456,209.6559,207.3034,209.5083,50953.0
2025-03-04 10:20:00,212.85,213.74,212.44,212.91,79209.0,209.5083,210.3843,209.1047,209.5673,79209.0
2025-03-04 10:30:00,212.91,212.91,211.94,212.61,71642.0,209.5673,209.5673,208.6125,209.272,71642.0
2025-03-04 10:40:00,212.61,212.61,211.59,212.21,42075.0,209.272,209.272,208.268,208.8783,42075.0
2025-03-04 10:50:00,212.02,212.02,210.84,211.05,60177.0,208.6913,208.6913,207.5298,207.7365,60177.0
2025-03-04 11:00:00,211.17,211.5,210.24,210.83,37585.0,207.8546,208.1794,206.9392,207.52,37585.0
2025-03-04 11:10:00,210.32,210.45,209.53,210.02,18216.0,207.018,207.1459,206.2404,206.7227,18216.0
2025-03-04 11:20:00,210.05,210.66,209.55,210.63,28657.0,206.7522,207.3526,206.2601,207.3231,28657.0
2025-03-04 11:30:00,210.59,210.68,209.71,209.95,38463.0,207.2837,207.3723,206.4176,206.6538,38463.0
2025-03-04 11:40:00,209.99,211.56,209.99,211.34,51041.0,206.6932,208.2385,206.6932,208.022,51041.0
2025-03-04 11:50:00,211.31,211.62,210.77,210.95,36783.0,207.9924,208.2976,207.4609,207.6381,36783.0
2025-03-04 12:00:00,210.88,211.12,210.61,210.61,60085.0,207.5692,207.8054,207.3034,207.3034,60085.0
2025-03-04 12:10:00,210.64,211.04,210.18,210.42,87098.0,207.333,207.7267,206.8802,207.1164,87098.0
2025-03-04 12:20:00,210.42,210.63,209.93,209.95,53296.0,207.1164,207.3231,206.6341,206.6538,53296.0
2025-03-04 12:30:00,209.86,210.44,209.86,210.19,29329.0,206.5652,207.1361,206.5652,206.89,29329.0
2025-03-04 12:40:00,210.28,210.4,209.89,210.11,24354.0,206.9786,207.0967,206.5947,206.8113,24354.0
2025-03-04 12:50:00,210.02,210.34,209.76,210.06,25980.0,206.7227,207.0377,206.4668,206.7621,25980.0
2025-03-04 13:00:00,210.06,210.29,210.0,210.05,16431.0,206.7621,206.9884,206.703,206.7522,16431.0
2025-03-04 13:10:00,210.03,210.47,209.95,210.42,11324.0,206.7325,207.1656,206.6538,207.1164,11324.0
2025-03-04 13:20:00,210.37,210.37,210.1,210.24,29979.0,207.0672,207.0672,206.8014,206.9392,29979.0
2025-03-04 13:30:00,210.22,210.51,209.94,210.39,45845.0,206.9195,207.205,206.6439,207.0869,45845.0
2025-03-04 13:40:00,210.39,210.52,210.11,210.34,19634.0,207.0869,207.2148,206.8113,207.0377,19634.0
2025-03-04 13:50:00,210.23,210.6,210.21,210.46,31027.0,206.9294,207.2936,206.9097,207.1558,31027.0
2025-03-04 14:00:00,210.53,211.0,210.42,210.97,19831.0,207.2247,207.6873,207.1164,207.6578,19831.0
2025-03-04 14:10:00,210.94,211.01,210.32,210.52,17925.0,207.6282,207.6971,207.018,207.2148,17925.0
2025-03-04 14:20:00,210.48,210.54,209.78,210.06,61851.0,207.1755,207.2345,206.4865,206.7621,61851.0
2025-03-04 14:30:00,210.02,210.23,209.91,210.1,36363.0,206.7227,206.9294,206.6144,206.8014,36363.0
2025-03-04 14:40:00,210.09,210.13,209.53,209.78,21844.0,206.7916,206.831,206.2404,206.4865,21844.0
2025-03-04 14:50:00,209.88,210.26,209.8,210.17,28191.0,206.5849,206.9589,206.5061,206.8703,28191.0
2025-03-04 15:00:00,210.2,210.3,209.31,209.36,28693.0,206.8999,206.9983,206.0238,206.073,28693.0
2025-03-04 15:10:00,209.39,209.48,209.11,209.4,32971.0,206.1026,206.1912,205.827,206.1124,32971.0
2025-03-04 15:20:00,209.42,209.81,208.99,209.05,94922.0,206.1321,206.516,205.7089,205.7679,94922.0
2025-03-04 15:30:00,209.09,209.19,208.37,208.48,92292.0,205.8073,205.9057,205.0986,205.2069,92292.0
2025-03-04 15:40:00,208.49,208.87,208.16,208.41,39135.0,205.2167,205.5907,204.8919,205.138,39135.0
2025-03-04 15:50:00,208.53,208.55,206.93,207.1,265899.0,205.2561,205.2758,203.6812,203.8485,265899.0
2025-03-05 09:30:00,204.4,208.2,202.71,207.9,47287.0,201.1909,204.9313,199.5275,204.636,47287.0
2025-03-05 09:40:00,207.9,207.9,205.77,206.92,26242.0,204.636,204.636,202.5394,203.6714,26242.0
2025-03-05 09:50:00,206.9,206.97,205.93,206.91,19639.0,203.6517,203.7206,202.6969,203.6615,19639.0
2025-03-05 10:00:00,206.87,207.41,206.58,207.36,56072.0,203.6221,204.1537,203.3367,204.1044,56072.0
2025-03-05 10:10:00,207.22,207.72,206.98,207.7,25114.0,203.9666,204.4588,203.7304,204.4391,25114.0
2025-03-05 10:20:00,207.71,207.99,206.85,206.97,21781.0,204.449,204.7246,203.6025,203.7206,21781.0
2025-03-05 10:30:00,207.05,207.09,205.93,206.22,15985.0,203.7993,203.8387,202.6969,202.9823,15985.0
2025-03-05 10:40:00,206.24,206.49,206.16,206.32,18365.0,203.002,203.2481,202.9233,203.0808,18365.0
2025-03-05 10:50:00,206.41,206.63,206.07,206.36,24335.0,203.1694,203.3859,202.8347,203.1201,24335.0
2025-03-05 11:00:00,206.25,206.53,205.89,206.4,34729.0,203.0119,203.2875,202.6575,203.1595,34729.0
2025-03-05 11:10:00,206.51,206.83,206.42,206.66,7756.0,203.2678,203.5828,203.1792,203.4154,7756.0
2025-03-05 11:20:00,206.65,206.72,206.39,206.49,22037.0,203.4056,203.4745,203.1497,203.2481,22037.0
2025-03-05 11:30:00,206.53,207.01,206.33,206.93,26131.0,203.2875,203.7599,203.0906,203.6812,26131.0
2025-03-05 11:40:00,206.88,207.05,206.74,207.04,15984.0,203.632,203.7993,203.4942,203.7895,15984.0
2025-03-05 11:50:00,206.99,207.09,206.41,207.06,19795.0,203.7403,203.8387,203.1694,203.8092,19795.0
2025-03-05 12:00:00,207.08,207.54,207.01,207.15,30854.0,203.8288,204.2816,203.7599,203.8977,30854.0
2025-03-05 12:10:00,207.19,207.19,206.73,206.9,13836.0,203.9371,203.9371,203.4843,203.6517,13836.0
2025-03-05 12:20:00,207.1,207.27,206.8,207.27,12180.0,203.8485,204.0159,203.5532,204.0159,12180.0
2025-03-05 12:30:00,207.3,207.66,207.29,207.53,8173.0,204.0454,204.3997,204.0355,204.2718,8173.0
2025-03-05 12:40:00,207.47,207.57,207.14,207.19,6000.0,204.2127,204.3112,203.8879,203.9371,6000.0
2025-03-05 12:50:00,207.19,207.63,207.05,207.47,7814.0,203.9371,204.3702,203.7993,204.2127,7814.0
2025-03-05 13:00:00,207.58,207.87,207.43,207.51,12225.0,204.321,204.6064,204.1733,204.2521,12225.0
2025-03-05 13:10:00,207.5,207.73,207.14,207.59,10494.0,204.2422,204.4686,203.8879,204.3308,10494.0
2025-03-05 13:20:00,207.44,207.81,207.44,207.6,18020.0,204.1832,204.5474,204.1832,204.3407,18020.0
2025-03-05 13:30:00,207.7,207.81,207.45,207.68,16336.0,204.4391,204.5474,204.193,204.4194,16336.0
2025-03-05 13:40:00,207.67,208.34,207.58,208.23,7471.0,204.4096,205.0691,204.321,204.9608,7471.0
2025-03-05 13:50:00,208.31,208.47,208.14,208.38,12524.0,205.0395,205.197,204.8722,205.1084,12524.0
2025-03-05 14:00:00,208.44,209.12,208.36,209.09,12525.0,205.1675,205.8368,205.0887,205.8073,12525.0
2025-03-05 14:10:00,209.16,209.16,208.91,208.95,18481.0,205.8762,205.8762,205.6301,205.6695,18481.0
2025-03-05 14:20:00,208.95,209.2,208.73,208.85,22442.0,205.6695,205.9156,205.4529,205.5711,22442.0
2025-03-05 14:30:00,208.86,209.25,208.85,209.25,8400.0,205.5809,205.9648,205.5711,205.9648,8400.0
2025-03-05 14:40:00,209.18,209.25,208.8,209.17,4576.0,205.8959,205.9648,205.5218,205.886,4576.0
2025-03-05 14:50:00,209.15,209.48,209.07,209.07,18633.0,205.8663,206.1912,205.7876,205.7876,18633.0
2025-03-05 15:00:00,209.14,209.57,209.03,209.49,17040.0,205.8565,206.2798,205.7482,206.201,17040.0
2025-03-05 15:10:00,209.43,209.47,208.83,209.19,15920.0,206.1419,206.1813,205.5514,205.9057,15920.0
2025-03-05 15:20:00,209.11,209.18,208.87,209.07,27412.0,205.827,205.8959,205.5907,205.7876,27412.0
2025-03-05 15:30:00,209.02,209.12,208.78,209.09,20833.0,205.7384,205.8368,205.5022,205.8073,20833.0
2025-03-05 15:40:00,209.06,209.13,208.53,208.8,33059.0,205.7778,205.8467,205.2561,205.5218,33059.0
2025-03-05 15:50:00,208.78,209.04,208.16,208.63,115338.0,205.5022,205.7581,204.8919,205.3545,115338.0
2025-03-06 09:30:00,208.37,209.02,206.52,206.52,51956.0,205.0986,205.7384,203.2776,203.2776,51956.0
2025-03-06 09:40:00,206.68,207.04,206.26,206.57,29703.0,203.4351,203.7895,203.0217,203.3269,29703.0
2025-03-06 09:50:00,206.64,206.95,204.81,204.97,24410.0,203.3958,203.7009,201.5945,201.752,24410.0
2025-03-06 10:00:00,204.97,205.85,204.44,205.73,35485.0,201.752,202.6182,201.2303,202.5,35485.0
2025-03-06 10:10:00,205.73,206.18,205.51,205.73,13979.0,202.5,202.943,202.2835,202.5,13979.0
2025-03-06 10:20:00,205.68,205.72,204.66,205.12,15756.0,202.4508,202.4902,201.4468,201.8996,15756.0
2025-03-06 10:30:00,205.03,205.73,205.03,205.38,12269.0,201.811,202.5,201.811,202.1555,12269.0
2025-03-06 10:40:00,205.27,205.61,204.76,205.29,11753.0,202.0473,202.3819,201.5453,202.0669,11753.0
2025-03-06 10:50:00,205.26,205.46,205.05,205.45,15980.0,202.0374,202.2343,201.8307,202.2244,15980.0
2025-03-06 11:00:00,205.52,205.55,205.02,205.28,12956.0,202.2933,202.3229,201.8012,202.0571,12956.0
2025-03-06 11:10:00,205.29,205.78,205.09,205.52,25549.0,202.0669,202.5493,201.8701,202.2933,25549.0
2025-03-06 11:20:00,205.52,205.89,205.4,205.41,19173.0,202.2933,202.6575,202.1752,202.1851,19173.0
2025-03-06 11:30:00,205.54,205.9,205.38,205.55,16934.0,202.313,202.6674,202.1555,202.3229,16934.0
2025-03-06 11:40:00,205.56,205.66,205.29,205.5,10867.0,202.3327,202.4311,202.0669,202.2736,10867.0
2025-03-06 11:50:00,205.36,205.4,204.75,204.85,9079.0,202.1358,202.1752,201.5354,201.6339,9079.0
2025-03-06 12:00:00,204.87,204.94,204.28,204.44,15155.0,201.6535,201.7224,201.0728,201.2303,15155.0
2025-03-06 12:10:00,204.48,205.08,204.32,205.08,12670.0,201.2697,201.8602,201.1122,201.8602,12670.0
2025-03-06 12:20:00,205.06,205.23,204.82,205.23,11255.0,201.8406,202.0079,201.6043,202.0079,11255.0
2025-03-06 12:30:00,205.21,205.61,205.06,205.49,12671.0,201.9882,202.3819,201.8406,202.2638,12671.0
2025-03-06 12:40:00,205.43,205.78,205.42,205.6,18924.0,202.2047,202.5493,202.1949,202.3721,18924.0
2025-03-06 12:50:00,205.58,206.16,205.58,205.99,36373.0,202.3524,202.9233,202.3524,202.756,36373.0
2025-03-06 13:00:00,205.94,206.05,205.57,205.73,10848.0,202.7067,202.815,202.3426,202.5,10848.0
2025-03-06 13:10:00,205.7,206.08,205.66,205.87,19207.0,202.4705,202.8445,202.4311,202.6378,19207.0
2025-03-06 13:20:00,205.85,205.95,205.55,205.61,12570.0,202.6182,202.7166,202.3229,202.3819,12570.0
2025-03-06 13:30:00,205.62,205.77,205.39,205.62,10555.0,202.3918,202.5394,202.1654,202.3918,10555.0
2025-03-06 13:40:00,205.52,205.88,205.26,205.81,11308.0,202.2933,202.6477,202.0374,202.5788,11308.0
2025-03-06 13:50:00,205.79,206.23,205.72,206.22,12906.0,202.5591,202.9922,202.4902,202.9823,12906.0
2025-03-06 14:00:00,206.18,206.5,206.17,206.31,13918.0,202.943,203.2579,202.9331,203.0709,13918.0
2025-03-06 14:10:00,206.31,207.25,206.31,206.92,28266.0,203.0709,203.9962,203.0709,203.6714,28266.0
2025-03-06 14:20:00,206.85,207.1,206.69,206.96,20439.0,203.6025,203.8485,203.445,203.7107,20439.0
2025-03-06 14:30:00,206.93,207.07,206.65,206.76,43520.0,203.6812,203.819,203.4056,203.5139,43520.0
2025-03-06 14:40:00,206.76,207.32,206.67,207.04,27086.0,203.5139,204.0651,203.4253,203.7895,27086.0
2025-03-06 14:50:00,207.06,207.16,206.2,206.4,22663.0,203.8092,203.9076,202.9627,203.1595,22663.0
2025-03-06 15:00:00,206.35,206.62,206.1,206.26,52189.0,203.1103,203.3761,202.8642,203.0217,52189.0
2025-03-06 15:10:00,206.25,206.55,206.07,206.55,76972.0,203.0119,203.3072,202.8347,203.3072,76972.0
2025-03-06 15:20:00,206.56,207.41,206.49,207.41,97242.0,203.317,204.1537,203.2481,204.1537,97242.0
2025-03-06 15:30:00,207.38,207.72,206.71,206.83,62630.0,204.1241,204.4588,203.4647,203.5828,62630.0
2025-03-06 15:40:00,206.93,207.16,206.54,206.96,117822.0,203.6812,203.9076,203.2973,203.7107,117822.0
2025-03-06 15:50:00,207.02,207.26,206.36,206.97,200297.0,203.7698,204.006,203.1201,203.7206,200297.0
2025-03-07 09:30:00,208.0,209.2,206.89,209.09,40742.0,204.7344,205.9156,203.6418,205.8073,40742.0
2025-03-07 09:40:00,209.09,209.75,208.68,208.89,65943.0,205.8073,206.4569,205.4037,205.6104,65943.0
2025-03-07 09:50:00,208.89,209.13,207.48,207.94,77736.0,205.6104,205.8467,204.2226,204.6753,77736.0
2025-03-07 10:00:00,207.93,208.73,207.55,207.56,43415.0,204.6655,205.4529,204.2915,204.3013,43415.0
2025-03-07 10:10:00,207.61,208.18,207.07,208.03,32050.0,204.3505,204.9116,203.819,204.7639,32050.0
2025-03-07 10:20:00,207.94,210.22,207.91,210.05,65370.0,204.6753,206.9195,204.6458,206.7522,65370.0
2025-03-07 10:30:00,210.02,210.32,209.37,210.32,21032.0,206.7227,207.018,206.0829,207.018,21032.0
2025-03-07 10:40:00,210.48,211.34,210.38,210.91,81627.0,207.1755,208.022,207.077,207.5987,81627.0
2025-03-07 10:50:00,211.05,211.05,209.09,209.25,30119.0,207.7365,207.7365,205.8073,205.9648,30119.0
2025-03-07 11:00:00,209.32,209.63,208.62,208.83,87322.0,206.0337,206.3388,205.3447,205.5514,87322.0
2025-03-07 11:10:00,208.96,209.43,208.96,209.32,71071.0,205.6793,206.1419,205.6793,206.0337,71071.0
2025-03-07 11:20:00,209.38,209.72,208.79,208.98,142048.0,206.0927,206.4274,205.512,205.699,142048.0
2025-03-07 11:30:00,209.06,209.78,208.96,209.54,35017.0,205.7778,206.4865,205.6793,206.2502,35017.0
2025-03-07 11:40:00,209.65,210.27,209.34,210.17,48817.0,206.3585,206.9688,206.0534,206.8703,48817.0
2025-03-07 11:50:00,210.17,210.17,209.19,209.96,36488.0,206.8703,206.8703,205.9057,206.6636,36488.0
2025-03-07 12:00:00,209.96,210.02,209.13,209.23,21103.0,206.6636,206.7227,205.8467,205.9451,21103.0
2025-03-07 12:10:00,209.32,210.49,209.28,210.44,38793.0,206.0337,207.1853,205.9943,207.1361,38793.0
2025-03-07 12:20:00,210.39,210.54,210.02,210.18,19101.0,207.0869,207.2345,206.7227,206.8802,19101.0
2025-03-07 12:30:00,210.2,210.65,210.15,210.42,28589.0,206.8999,207.3428,206.8506,207.1164,28589.0
2025-03-07 12:40:00,210.42,210.61,209.71,209.88,143267.0,207.1164,207.3034,206.4176,206.5849,143267.0
2025-03-07 12:50:00,209.98,210.17,209.75,210.01,11821.0,206.6833,206.8703,206.4569,206.7128,11821.0
2025-03-07 13:00:00,210.01,211.13,209.82,210.96,35838.0,206.7128,207.8153,206.5258,207.6479,35838.0
2025-03-07 13:10:00,210.99,211.41,210.82,211.33,34861.0,207.6775,208.0909,207.5101,208.0121,34861.0
2025-03-07 13:20:00,211.39,211.5,210.78,211.04,44046.0,208.0712,208.1794,207.4708,207.7267,44046.0
2025-03-07 13:30:00,210.95,211.61,210.54,211.5,106583.0,207.6381,208.2877,207.2345,208.1794,106583.0
2025-03-07 13:40:00,211.41,211.59,210.94,211.18,30356.0,208.0909,208.268,207.6282,207.8645,30356.0
2025-03-07 13:50:00,211.19,211.33,211.04,211.09,20469.0,207.8743,208.0121,207.7267,207.7759,20469.0
2025-03-07 14:00:00,211.02,211.3,210.95,211.09,39868.0,207.707,207.9826,207.6381,207.7759,39868.0
2025-03-07 14:10:00,211.08,211.52,211.06,211.51,17481.0,207.766,208.1991,207.7464,208.1893,17481.0
2025-03-07 14:20:00,211.48,211.88,211.45,211.72,61588.0,208.1598,208.5535,208.1302,208.396,61588.0
2025-03-07 14:30:00,211.67,212.24,211.67,212.0,27807.0,208.3468,208.9078,208.3468,208.6716,27807.0
2025-03-07 14:40:00,211.91,212.1,211.55,211.62,24462.0,208.583,208.77,208.2287,208.2976,24462.0
2025-03-07 14:50:00,211.62,211.73,211.36,211.59,34046.0,208.2976,208.4058,208.0416,208.268,34046.0
2025-03-07 15:00:00,211.57,212.14,211.31,212.06,46251.0,208.2484,208.8094,207.9924,208.7307,46251.0
2025-03-07 15:10:00,212.12,212.7,212.12,212.39,48052.0,208.7897,209.3606,208.7897,209.0555,48052.0
2025-03-07 15:20:00,212.39,212.85,212.39,212.72,30165.0,209.0555,209.5083,209.0555,209.3803,30165.0
2025-03-07 15:30:00,212.79,212.99,211.85,211.97,32670.0,209.4492,209.6461,208.524,208.6421,32670.0
2025-03-07 15:40:00,211.97,212.83,211.87,212.72,47345.0,208.6421,209.4886,208.5436,209.3803,47345.0
2025-03-07 15:50:00,212.67,212.84,211.98,212.22,250425.0,209.3311,209.4984,208.6519,208.8881,250425.0
2025-03-10 09:30:00,213.49,215.99,212.31,214.64,144783.0,210.1382,212.599,208.9767,211.2702,144783.0
2025-03-10 09:40:00,214.65,215.42,214.4,215.34,48861.0,211.28,212.0379,211.0339,211.9592,48861.0
2025-03-10 09:50:00,215.27,215.42,214.21,214.38,47339.0,211.8903,212.0379,210.8469,211.0142,47339.0
2025-03-10 10:00:00,214.45,215.71,214.41,215.17,46601.0,211.0831,212.3234,211.0438,211.7918,46601.0
2025-03-10 10:10:00,215.02,216.09,215.02,215.44,48813.0,211.6442,212.6974,211.6442,212.0576,48813.0
2025-03-10 10:20:00,215.21,215.51,214.39,214.78,49188.0,211.8312,212.1265,211.0241,211.408,49188.0
2025-03-10 10:30:00,214.78,215.12,213.68,213.85,42363.0,211.408,211.7426,210.3252,210.4926,42363.0
2025-03-10 10:40:00,213.76,215.12,213.41,214.85,64330.0,210.404,211.7426,210.0595,211.4769,64330.0
2025-03-10 10:50:00,214.85,216.08,214.47,215.87,42520.0,211.4769,212.6875,211.1028,212.4808,42520.0
2025-03-10 11:00:00,216.05,217.32,215.69,215.95,37936.0,212.658,213.9081,212.3037,212.5596,37936.0
2025-03-10 11:10:00,215.86,217.22,215.84,216.53,65501.0,212.471,213.8096,212.4513,213.1305,65501.0
2025-03-10 11:20:00,216.54,216.67,215.77,215.89,37578.0,213.1403,213.2683,212.3824,212.5005,37578.0
2025-03-10 11:30:00,215.89,216.1,214.65,214.88,86910.0,212.5005,212.7072,211.28,211.5064,86910.0
2025-03-10 11:40:00,214.95,215.33,214.62,215.23,60860.0,211.5753,211.9493,211.2505,211.8509,60860.0
2025-03-10 11:50:00,215.16,215.58,214.91,215.28,33780.0,211.782,212.1954,211.5359,211.9001,33780.0
2025-03-10 12:00:00,215.25,216.05,215.21,215.95,41019.0,211.8706,212.658,211.8312,212.5596,41019.0
2025-03-10 12:10:00,215.95,216.04,215.51,215.71,46483.0,212.5596,212.6482,212.1265,212.3234,46483.0
2025-03-10 12:20:00,215.76,216.04,215.17,215.44,50750.0,212.3726,212.6482,211.7918,212.0576,50750.0
2025-03-10 12:30:00,215.36,215.69,215.09,215.23,20020.0,211.9788,212.3037,211.7131,211.8509,20020.0
2025-03-10 12:40:00,215.17,215.83,215.04,215.56,25711.0,211.7918,212.4415,211.6639,212.1757,25711.0
2025-03-10 12:50:00,215.52,215.74,215.34,215.58,33982.0,212.1363,212.3529,211.9592,212.1954,33982.0
2025-03-10 13:00:00,215.58,215.7,215.37,215.58,63129.0,212.1954,212.3135,211.9887,212.1954,63129.0
2025-03-10 13:10:00,215.58,216.07,215.58,215.88,59320.0,212.1954,212.6777,212.1954,212.4907,59320.0
2025-03-10 13:20:00,215.88,216.37,215.81,216.19,28249.0,212.4907,212.973,212.4218,212.7958,28249.0
2025-03-10 13:30:00,216.19,216.4,216.04,216.04,20244.0,212.7958,213.0025,212.6482,212.6482,20244.0
2025-03-10 13:40:00,215.99,216.12,215.53,215.53,41940.0,212.599,212.7269,212.1462,212.1462,41940.0
2025-03-10 13:50:00,215.49,215.76,215.17,215.53,18858.0,212.1068,212.3726,211.7918,212.1462,18858.0
2025-03-10 14:00:00,215.64,215.86,215.15,215.45,24830.0,212.2545,212.471,211.7721,212.0674,24830.0
2025-03-10 14:10:00,215.45,215.61,214.96,215.3,40165.0,212.0674,212.2249,211.5851,211.9198,40165.0
2025-03-10 14:20:00,215.27,215.62,215.18,215.34,33483.0,211.8903,212.2348,211.8017,211.9592,33483.0
2025-03-10 14:30:00,215.38,215.44,214.89,214.95,34249.0,211.9985,212.0576,211.5162,211.5753,34249.0
2025-03-10 14:40:00,214.95,215.06,214.32,214.45,30562.0,211.5753,211.6836,210.9552,211.0831,30562.0
2025-03-10 14:50:00,214.38,214.59,213.77,214.09,45169.0,211.0142,211.2209,210.4138,210.7288,45169.0
2025-03-10 15:00:00,214.3,214.43,213.73,213.89,27042.0,210.9355,211.0634,210.3744,210.5319,27042.0
2025-03-10 15:10:00,213.84,213.94,213.12,213.76,29575.0,210.4827,210.5811,209.774,210.404,29575.0
2025-03-10 15:20:00,213.75,214.73,213.69,214.18,55670.0,210.3941,211.3587,210.3351,210.8174,55670.0
2025-03-10 15:30:00,214.14,214.62,213.93,214.48,81682.0,210.778,211.2505,210.5713,211.1127,81682.0
2025-03-10 15:40:00,214.48,214.84,214.32,214.41,61386.0,211.1127,211.467,210.9552,211.0438,61386.0
2025-03-10 15:50:00,214.34,214.41,212.44,213.11,191677.0,210.9749,211.0438,209.1047,209.7642,191677.0
2025-03-11 09:30:00,213.11,214.6,212.53,212.99,167884.0,209.7642,211.2308,209.1933,209.6461,167884.0
2025-03-11 09:40:00,212.73,213.64,211.32,211.56,59050.0,209.3901,210.2859,208.0023,208.2385,59050.0
2025-03-11 09:50:00,211.64,212.17,210.68,211.21,65687.0,208.3173,208.8389,207.3723,207.894,65687.0
2025-03-11 10:00:00,211.13,211.51,209.62,209.9,42291.0,207.8153,208.1893,206.329,206.6046,42291.0
2025-03-11 10:10:00,210.08,211.11,209.9,210.44,31525.0,206.7817,207.7956,206.6046,207.1361,31525.0
2025-03-11 10:20:00,210.6,211.77,210.41,211.51,28872.0,207.2936,208.4452,207.1066,208.1893,28872.0
2025-03-11 10:30:00,211.47,211.5,210.53,210.81,33799.0,208.1499,208.1794,207.2247,207.5003,33799.0
2025-03-11 10:40:00,210.81,211.15,210.61,210.86,34906.0,207.5003,207.8349,207.3034,207.5495,34906.0
2025-03-11 10:50:00,210.79,210.96,210.32,210.55,28446.0,207.4806,207.6479,207.018,207.2444,28446.0
2025-03-11 11:00:00,210.61,211.0,210.27,211.0,36056.0,207.3034,207.6873,206.9688,207.6873,36056.0
2025-03-11 11:10:00,210.94,211.59,210.76,211.39,21607.0,207.6282,208.268,207.4511,208.0712,21607.0
2025-03-11 11:20:00,211.59,211.65,210.43,210.64,23530.0,208.268,208.3271,207.1262,207.333,23530.0
2025-03-11 11:30:00,210.72,210.96,210.57,210.87,16787.0,207.4117,207.6479,207.2641,207.5593,16787.0
2025-03-11 11:40:00,210.87,211.17,210.62,210.74,10309.0,207.5593,207.8546,207.3133,207.4314,10309.0
2025-03-11 11:50:00,210.76,211.01,210.38,210.4,17959.0,207.4511,207.6971,207.077,207.0967,17959.0
2025-03-11 12:00:00,210.39,210.46,209.78,210.05,33528.0,207.0869,207.1558,206.4865,206.7522,33528.0
2025-03-11 12:10:00,209.94,209.94,209.34,209.78,19861.0,206.6439,206.6439,206.0534,206.4865,19861.0
2025-03-11 12:20:00,209.78,209.85,209.22,209.45,29416.0,206.4865,206.5554,205.9352,206.1616,29416.0
2025-03-11 12:30:00,209.51,209.61,209.27,209.46,20064.0,206.2207,206.3191,205.9845,206.1715,20064.0
2025-03-11 12:40:00,209.54,210.05,209.47,209.71,18061.0,206.2502,206.7522,206.1813,206.4176,18061.0
2025-03-11 12:50:00,209.73,210.0,209.62,209.92,22332.0,206.4372,206.703,206.329,206.6243,22332.0
2025-03-11 13:00:00,209.92,209.99,209.46,209.67,32016.0,206.6243,206.6932,206.1715,206.3782,32016.0
2025-03-11 13:10:00,209.62,210.54,209.59,210.31,37622.0,206.329,207.2345,206.2994,207.0081,37622.0
2025-03-11 13:20:00,210.36,210.5,210.01,210.13,14227.0,207.0573,207.1951,206.7128,206.831,14227.0
2025-03-11 13:30:00,210.09,210.38,209.87,210.14,20375.0,206.7916,207.077,206.575,206.8408,20375.0
2025-03-11 13:40:00,210.14,210.22,209.77,209.88,21199.0,206.8408,206.9195,206.4766,206.5849,21199.0
2025-03-11 13:50:00,209.87,210.12,209.75,210.07,25161.0,206.575,206.8211,206.4569,206.7719,25161.0
2025-03-11 14:00:00,210.08,210.3,209.89,210.26,24820.0,206.7817,206.9983,206.5947,206.9589,24820.0
2025-03-11 14:10:00,210.2,210.54,210.05,210.38,38313.0,206.8999,207.2345,206.7522,207.077,38313.0
2025-03-11 14:20:00,210.38,210.6,210.2,210.34,19246.0,207.077,207.2936,206.8999,207.0377,19246.0
2025-03-11 14:30:00,210.34,210.41,209.84,210.16,11671.0,207.0377,207.1066,206.5455,206.8605,11671.0
2025-03-11 14:40:00,210.12,210.67,210.0,210.2,25965.0,206.8211,207.3625,206.703,206.8999,25965.0
2025-03-11 14:50:00,210.26,210.5,210.02,210.05,31257.0,206.9589,207.1951,206.7227,206.7522,31257.0
2025-03-11 15:00:00,210.06,210.38,209.69,210.12,19713.0,206.7621,207.077,206.3979,206.8211,19713.0
2025-03-11 15:10:00,210.22,210.68,209.95,210.0,19682.0,206.9195,207.3723,206.6538,206.703,19682.0
2025-03-11 15:20:00,210.0,210.26,209.82,210.0,29692.0,206.703,206.9589,206.5258,206.703,29692.0
2025-03-11 15:30:00,209.99,211.11,209.85,210.75,48272.0,206.6932,207.7956,206.5554,207.4412,48272.0
2025-03-11 15:40:00,210.74,210.74,210.01,210.37,35853.0,207.4314,207.4314,206.7128,207.0672,35853.0
2025-03-11 15:50:00,210.37,210.69,209.7,209.71,166466.0,207.0672,207.3822,206.4077,206.4176,166466.0
2025-03-12 09:30:00,208.01,208.83,205.54,206.62,81294.0,204.7442,205.5514,202.313,203.3761,81294.0
2025-03-12 09:40:00,206.56,207.09,205.87,206.51,43238.0,203.317,203.8387,202.6378,203.2678,43238.0
2025-03-12 09:50:00,206.65,207.26,205.23,205.33,32350.0,203.4056,204.006,202.0079,202.1063,32350.0
2025-03-12 10:00:00,205.31,205.83,205.19,205.63,29863.0,202.0866,202.5985,201.9685,202.4016,29863.0
2025-03-12 10:10:00,205.71,207.7,205.59,207.47,36929.0,202.4804,204.4391,202.3622,204.2127,36929.0
2025-03-12 10:20:00,207.61,207.61,206.92,207.41,14046.0,204.3505,204.3505,203.6714,204.1537,14046.0
2025-03-12 10:30:00,207.18,207.57,207.07,207.55,40533.0,203.9273,204.3112,203.819,204.2915,40533.0
2025-03-12 10:40:00,207.47,207.61,206.85,206.97,67548.0,204.2127,204.3505,203.6025,203.7206,67548.0
2025-03-12 10:50:00,207.09,207.22,206.49,206.84,24873.0,203.8387,203.9666,203.2481,203.5926,24873.0
2025-03-12 11:00:00,206.76,208.05,206.75,207.75,31318.0,203.5139,204.7836,203.504,204.4883,31318.0
2025-03-12 11:10:00,207.77,207.84,206.97,207.03,24124.0,204.508,204.5769,203.7206,203.7796,24124.0
2025-03-12 11:20:00,206.97,207.42,206.51,207.26,8636.0,203.7206,204.1635,203.2678,204.006,8636.0
2025-03-12 11:30:00,207.13,207.24,206.44,206.67,11416.0,203.8781,203.9863,203.1989,203.4253,11416.0
2025-03-12 11:40:00,206.53,206.7,206.29,206.39,28059.0,203.2875,203.4548,203.0512,203.1497,28059.0
2025-03-12 11:50:00,206.36,206.62,206.09,206.3,17251.0,203.1201,203.3761,202.8544,203.0611,17251.0
2025-03-12 12:00:00,206.31,206.67,206.18,206.19,10458.0,203.0709,203.4253,202.943,202.9528,10458.0
2025-03-12 12:10:00,206.29,206.48,206.05,206.48,15331.0,203.0512,203.2383,202.815,203.2383,15331.0
2025-03-12 12:20:00,206.42,206.88,206.31,206.73,22630.0,203.1792,203.632,203.0709,203.4843,22630.0
2025-03-12 12:30:00,206.87,207.23,206.73,207.09,9367.0,203.6221,203.9765,203.4843,203.8387,9367.0
2025-03-12 12:40:00,207.09,207.54,206.95,207.54,23370.0,203.8387,204.2816,203.7009,204.2816,23370.0
2025-03-12 12:50:00,207.45,207.54,206.93,206.93,24831.0,204.193,204.2816,203.6812,203.6812,24831.0
2025-03-12 13:00:00,207.05,207.05,206.43,206.63,13308.0,203.7993,203.7993,203.189,203.3859,13308.0
2025-03-12 13:10:00,206.68,206.96,206.51,206.82,12448.0,203.4351,203.7107,203.2678,203.5729,12448.0
2025-03-12 13:20:00,206.78,207.27,206.77,207.12,12805.0,203.5336,204.0159,203.5237,203.8682,12805.0
2025-03-12 13:30:00,207.12,207.33,207.0,207.16,22697.0,203.8682,204.0749,203.7501,203.9076,22697.0
2025-03-12 13:40:00,207.23,207.41,206.62,206.73,14213.0,203.9765,204.1537,203.3761,203.4843,14213.0
2025-03-12 13:50:00,206.68,206.94,206.13,206.24,20687.0,203.4351,203.691,202.8938,203.002,20687.0
2025-03-12 14:00:00,206.24,206.57,206.04,206.48,20989.0,203.002,203.3269,202.8052,203.2383,20989.0
2025-03-12 14:10:00,206.48,206.8,206.4,206.76,11963.0,203.2383,203.5532,203.1595,203.5139,11963.0
2025-03-12 14:20:00,206.67,207.37,206.64,206.96,17208.0,203.4253,204.1143,203.3958,203.7107,17208.0
2025-03-12 14:30:00,206.93,207.09,206.67,206.88,24930.0,203.6812,203.8387,203.4253,203.632,24930.0
2025-03-12 14:40:00,206.93,207.47,206.84,207.06,46217.0,203.6812,204.2127,203.5926,203.8092,46217.0
2025-03-12 14:50:00,207.06,207.26,206.9,206.96,36153.0,203.8092,204.006,203.6517,203.7107,36153.0
2025-03-12 15:00:00,206.96,207.11,206.59,206.79,21873.0,203.7107,203.8584,203.3465,203.5434,21873.0
2025-03-12 15:10:00,206.67,206.81,206.29,206.57,26457.0,203.4253,203.5631,203.0512,203.3269,26457.0
2025-03-12 15:20:00,206.52,207.18,206.31,206.96,54932.0,203.2776,203.9273,203.0709,203.7107,54932.0
2025-03-12 15:30:00,206.92,207.38,206.54,207.0,37766.0,203.6714,204.1241,203.2973,203.7501,37766.0
2025-03-12 15:40:00,206.96,207.34,206.83,207.3,58269.0,203.7107,204.0848,203.5828,204.0454,58269.0
2025-03-12 15:50:00,207.35,207.51,206.51,206.67,238341.0,204.0946,204.2521,203.2678,203.4253,238341.0
2025-03-13 09:30:00,206.94,207.52,206.2,207.37,42297.0,203.691,204.2619,202.9627,204.1143,42297.0
2025-03-13 09:40:00,207.37,209.0,207.37,207.89,58499.0,204.1143,205.7187,204.1143,204.6261,58499.0
2025-03-13 09:50:00,207.58,208.65,207.51,208.33,61271.0,204.321,205.3742,204.2521,205.0592,61271.0
2025-03-13 10:00:00,208.26,208.53,207.35,207.81,15972.0,204.9903,205.2561,204.0946,204.5474,15972.0
2025-03-13 10:10:00,207.81,207.86,206.98,207.24,11844.0,204.5474,204.5966,203.7304,203.9863,11844.0
2025-03-13 10:20:00,207.25,207.41,206.84,206.97,16244.0,203.9962,204.1537,203.5926,203.7206,16244.0
2025-03-13 10:30:00,206.95,207.11,206.37,206.5,31185.0,203.7009,203.8584,203.13,203.2579,31185.0
2025-03-13 10:40:00,206.42,206.62,205.68,205.81,41090.0,203.1792,203.3761,202.4508,202.5788,41090.0
2025-03-13 10:50:00,205.68,206.26,205.26,206.04,21554.0,202.4508,203.0217,202.0374,202.8052,21554.0
2025-03-13 11:00:00,206.08,206.08,205.81,206.0,16980.0,202.8445,202.8445,202.5788,202.7658,16980.0
2025-03-13 11:10:00,205.93,206.55,205.81,206.38,64712.0,202.6969,203.3072,202.5788,203.1398,64712.0
2025-03-13 11:20:00,206.39,206.55,206.02,206.27,30488.0,203.1497,203.3072,202.7855,203.0316,30488.0
2025-03-13 11:30:00,206.28,206.46,205.85,205.97,15603.0,203.0414,203.2186,202.6182,202.7363,15603.0
2025-03-13 11:40:00,205.97,206.02,205.67,205.93,26788.0,202.7363,202.7855,202.441,202.6969,26788.0
2025-03-13 11:50:00,205.97,206.07,205.43,205.55,19276.0,202.7363,202.8347,202.2047,202.3229,19276.0
2025-03-13 12:00:00,205.59,205.92,205.01,205.82,17030.0,202.3622,202.6871,201.7913,202.5886,17030.0
2025-03-13 12:10:00,205.84,206.24,205.72,206.24,10052.0,202.6083,203.002,202.4902,203.002,10052.0
2025-03-13 12:20:00,206.14,206.21,205.77,205.8,17820.0,202.9036,202.9725,202.5394,202.5689,17820.0
2025-03-13 12:30:00,205.61,206.66,205.61,206.66,21588.0,202.3819,203.4154,202.3819,203.4154,21588.0
2025-03-13 12:40:00,206.77,207.11,206.71,207.07,21470.0,203.5237,203.8584,203.4647,203.819,21470.0
2025-03-13 12:50:00,207.07,207.07,206.62,206.77,18206.0,203.819,203.819,203.3761,203.5237,18206.0
2025-03-13 13:00:00,206.76,206.97,206.28,206.3,8553.0,203.5139,203.7206,203.0414,203.0611,8553.0
2025-03-13 13:10:00,206.42,206.53,206.06,206.39,15923.0,203.1792,203.2875,202.8249,203.1497,15923.0
2025-03-13 13:20:00,206.4,206.56,206.11,206.2,16791.0,203.1595,203.317,202.8741,202.9627,16791.0
2025-03-13 13:30:00,206.18,206.38,205.95,205.95,14133.0,202.943,203.1398,202.7166,202.7166,14133.0
2025-03-13 13:40:00,206.08,206.68,205.9,206.64,38649.0,202.8445,203.4351,202.6674,203.3958,38649.0
2025-03-13 13:50:00,206.7,206.88,206.49,206.69,24831.0,203.4548,203.632,203.2481,203.445,24831.0
2025-03-13 14:00:00,206.77,207.25,206.62,207.25,12812.0,203.5237,203.9962,203.3761,203.9962,12812.0
2025-03-13 14:10:00,207.16,207.5,206.99,207.04,11016.0,203.9076,204.2422,203.7403,203.7895,11016.0
2025-03-13 14:20:00,207.03,207.04,206.71,206.8,16374.0,203.7796,203.7895,203.4647,203.5532,16374.0
2025-03-13 14:30:00,206.89,207.25,206.71,207.07,14317.0,203.6418,203.9962,203.4647,203.819,14317.0
2025-03-13 14:40:00,207.09,207.18,206.85,206.95,11220.0,203.8387,203.9273,203.6025,203.7009,11220.0
2025-03-13 14:50:00,206.94,206.95,206.3,206.44,14538.0,203.691,203.7009,203.0611,203.1989,14538.0
2025-03-13 15:00:00,206.48,206.48,205.86,205.86,13186.0,203.2383,203.2383,202.628,202.628,13186.0
2025-03-13 15:10:00,205.86,206.43,205.86,206.31,19698.0,202.628,203.189,202.628,203.0709,19698.0
2025-03-13 15:20:00,206.31,206.44,205.95,206.39,28748.0,203.0709,203.1989,202.7166,203.1497,28748.0
2025-03-13 15:30:00,206.31,206.73,206.28,206.7,43160.0,203.0709,203.4843,203.0414,203.4548,43160.0
2025-03-13 15:40:00,206.77,207.39,206.75,207.39,48746.0,203.5237,204.134,203.504,204.134,48746.0
2025-03-13 15:50:00,207.39,207.82,207.08,207.78,354013.0,204.134,204.5572,203.8288,204.5179,354013.0
2025-03-14 09:30:00,207.77,208.3,205.98,207.84,97741.0,204.508,205.0297,202.7461,204.5769,97741.0
2025-03-14 09:40:00,207.84,208.38,207.47,208.34,19703.0,204.5769,205.1084,204.2127,205.0691,19703.0
2025-03-14 09:50:00,208.26,208.26,207.71,208.03,48596.0,204.9903,204.9903,204.449,204.7639,48596.0
2025-03-14 10:00:00,207.95,208.33,207.3,208.18,89900.0,204.6852,205.0592,204.0454,204.9116,89900.0
2025-03-14 10:10:00,208.16,208.39,207.74,208.21,55644.0,204.8919,205.1183,204.4785,204.9411,55644.0
2025-03-14 10:20:00,208.25,209.56,208.13,209.22,62597.0,204.9805,206.2699,204.8624,205.9352,62597.0
2025-03-14 10:30:00,209.01,209.55,208.72,208.93,50524.0,205.7285,206.2601,205.4431,205.6498,50524.0
2025-03-14 10:40:00,208.94,209.1,208.59,208.98,49588.0,205.6596,205.8171,205.3151,205.699,49588.0
2025-03-14 10:50:00,208.94,208.95,208.28,208.55,33616.0,205.6596,205.6695,205.01,205.2758,33616.0
2025-03-14 11:00:00,208.49,209.7,208.45,209.49,53528.0,205.2167,206.4077,205.1773,206.201,53528.0
2025-03-14 11:10:00,209.49,210.02,209.14,210.02,42418.0,206.201,206.7227,205.8565,206.7227,42418.0
2025-03-14 11:20:00,210.1,211.04,210.09,210.89,43054.0,206.8014,207.7267,206.7916,207.579,43054.0
2025-03-14 11:30:00,210.91,211.0,210.46,210.64,49725.0,207.5987,207.6873,207.1558,207.333,49725.0
2025-03-14 11:40:00,210.64,210.72,210.05,210.21,52426.0,207.333,207.4117,206.7522,206.9097,52426.0
2025-03-14 11:50:00,210.24,210.42,210.1,210.22,55335.0,206.9392,207.1164,206.8014,206.9195,55335.0
2025-03-14 12:00:00,210.29,210.3,209.12,209.14,14417.0,206.9884,206.9983,205.8368,205.8565,14417.0
2025-03-14 12:10:00,209.14,209.53,208.97,209.2,37323.0,205.8565,206.2404,205.6892,205.9156,37323.0
2025-03-14 12:20:00,209.2,209.57,209.05,209.21,27962.0,205.9156,206.2798,205.7679,205.9254,27962.0
2025-03-14 12:30:00,209.11,209.25,208.78,208.96,43804.0,205.827,205.9648,205.5022,205.6793,43804.0
2025-03-14 12:40:00,209.11,209.88,209.02,209.81,24508.0,205.827,206.5849,205.7384,206.516,24508.0
2025-03-14 12:50:00,209.85,210.31,209.85,210.01,33293.0,206.5554,207.0081,206.5554,206.7128,33293.0
2025-03-14 13:00:00,210.2,210.7,210.08,210.38,30718.0,206.8999,207.392,206.7817,207.077,30718.0
2025-03-14 13:10:00,210.32,210.32,209.91,210.01,31882.0,207.018,207.018,206.6144,206.7128,31882.0
2025-03-14 13:20:00,210.13,210.22,209.7,209.91,50260.0,206.831,206.9195,206.4077,206.6144,50260.0
2025-03-14 13:30:00,209.91,210.36,209.91,210.3,73054.0,206.6144,207.0573,206.6144,206.9983,73054.0
2025-03-14 13:40:00,210.21,210.27,209.75,209.8,19383.0,206.9097,206.9688,206.4569,206.5061,19383.0
2025-03-14 13:50:00,209.8,210.07,209.47,209.56,29896.0,206.5061,206.7719,206.1813,206.2699,29896.0
2025-03-14 14:00:00,209.56,209.95,209.23,209.88,35951.0,206.2699,206.6538,205.9451,206.5849,35951.0
2025-03-14 14:10:00,209.88,210.15,209.59,210.09,21490.0,206.5849,206.8506,206.2994,206.7916,21490.0
2025-03-14 14:20:00,210.0,210.42,209.95,210.4,30902.0,206.703,207.1164,206.6538,207.0967,30902.0
2025-03-14 14:30:00,210.45,210.89,210.45,210.55,27589.0,207.1459,207.579,207.1459,207.2444,27589.0
2025-03-14 14:40:00,210.55,210.71,210.47,210.71,15539.0,207.2444,207.4019,207.1656,207.4019,15539.0
2025-03-14 14:50:00,210.69,210.86,210.55,210.78,26853.0,207.3822,207.5495,207.2444,207.4708,26853.0
2025-03-14 15:00:00,210.78,210.83,210.33,210.49,32518.0,207.4708,207.52,207.0278,207.1853,32518.0
2025-03-14 15:10:00,210.49,210.83,210.31,210.62,38944.0,207.1853,207.52,207.0081,207.3133,38944.0
2025-03-14 15:20:00,210.62,210.9,210.47,210.51,19100.0,207.3133,207.5889,207.1656,207.205,19100.0
2025-03-14 15:30:00,210.51,210.85,210.5,210.53,37784.0,207.205,207.5397,207.1951,207.2247,37784.0
2025-03-14 15:40:00,210.52,210.96,210.3,210.61,87836.0,207.2148,207.6479,206.9983,207.3034,87836.0
2025-03-14 15:50:00,210.66,211.23,210.15,210.82,381951.0,207.3526,207.9137,206.8506,207.5101,381951.0
2025-03-17 09:30:00,212.2,213.75,211.35,213.12,82773.0,208.8685,210.3941,208.0318,209.774,82773.0
2025-03-17 09:40:00,213.22,213.77,212.12,213.55,42232.0,209.8724,210.4138,208.7897,210.1973,42232.0
2025-03-17 09:50:00,213.44,215.39,213.18,214.81,75583.0,210.089,212.0084,209.8331,211.4375,75583.0
2025-03-17 10:00:00,214.92,215.01,214.13,214.16,41048.0,211.5458,211.6343,210.7682,210.7977,41048.0
2025-03-17 10:10:00,214.35,214.94,214.05,214.61,36098.0,210.9847,211.5654,210.6894,211.2406,36098.0
2025-03-17 10:20:00,214.42,215.91,214.42,215.89,44873.0,211.0536,212.5202,211.0536,212.5005,44873.0
2025-03-17 10:30:00,215.75,216.26,215.38,215.48,60380.0,212.3627,212.8647,211.9985,212.097,60380.0
2025-03-17 10:40:00,215.33,215.99,215.27,215.55,31305.0,211.9493,212.599,211.8903,212.1659,31305.0
2025-03-17 10:50:00,215.71,215.99,215.55,215.76,21310.0,212.3234,212.599,212.1659,212.3726,21310.0
2025-03-17 11:00:00,215.83,216.33,215.81,215.84,29597.0,212.4415,212.9336,212.4218,212.4513,29597.0
2025-03-17 11:10:00,215.85,215.95,215.49,215.55,25825.0,212.4612,212.5596,212.1068,212.1659,25825.0
2025-03-17 11:20:00,215.49,215.52,214.6,214.62,101463.0,212.1068,212.1363,211.2308,211.2505,101463.0
2025-03-17 11:30:00,214.63,214.8,213.46,214.1,56073.0,211.2603,211.4276,210.1087,210.7386,56073.0
2025-03-17 11:40:00,214.06,214.18,213.84,214.02,25970.0,210.6993,210.8174,210.4827,210.6599,25970.0
2025-03-17 11:50:00,214.01,214.46,213.84,214.23,40513.0,210.65,211.093,210.4827,210.8666,40513.0
2025-03-17 12:00:00,214.23,214.47,214.23,214.32,24595.0,210.8666,211.1028,210.8666,210.9552,24595.0
2025-03-17 12:10:00,214.32,214.32,213.42,213.88,28599.0,210.9552,210.9552,210.0693,210.5221,28599.0
2025-03-17 12:20:00,213.91,214.2,213.85,214.0,16791.0,210.5516,210.8371,210.4926,210.6402,16791.0
2025-03-17 12:30:00,214.07,214.07,213.31,213.31,98380.0,210.7091,210.7091,209.961,209.961,98380.0
2025-03-17 12:40:00,213.43,213.75,213.22,213.22,10308.0,210.0791,210.3941,209.8724,209.8724,10308.0
2025-03-17 12:50:00,213.24,213.61,213.08,213.26,19786.0,209.8921,210.2563,209.7346,209.9118,19786.0
2025-03-17 13:00:00,213.1,213.82,213.04,213.82,65800.0,209.7543,210.463,209.6953,210.463,65800.0
2025-03-17 13:10:00,213.68,214.18,213.62,213.99,68803.0,210.3252,210.8174,210.2662,210.6304,68803.0
2025-03-17 13:20:00,213.99,214.17,213.91,214.04,8933.0,210.6304,210.8075,210.5516,210.6796,8933.0
2025-03-17 13:30:00,213.95,214.4,213.89,214.36,18215.0,210.591,211.0339,210.5319,210.9945,18215.0
2025-03-17 13:40:00,214.32,214.72,214.31,214.64,15386.0,210.9552,211.3489,210.9453,211.2702,15386.0
2025-03-17 13:50:00,214.62,214.89,214.49,214.78,15158.0,211.2505,211.5162,211.1225,211.408,15158.0
2025-03-17 14:00:00,214.77,215.16,214.68,214.77,22110.0,211.3981,211.782,211.3095,211.3981,22110.0
2025-03-17 14:10:00,214.77,215.02,214.57,214.67,14679.0,211.3981,211.6442,211.2013,211.2997,14679.0
2025-03-17 14:20:00,214.68,214.68,214.0,214.01,13635.0,211.3095,211.3095,210.6402,210.65,13635.0
2025-03-17 14:30:00,213.92,214.21,213.85,214.02,15465.0,210.5615,210.8469,210.4926,210.6599,15465.0
2025-03-17 14:40:00,214.03,214.15,213.9,213.97,16724.0,210.6697,210.7878,210.5418,210.6107,16724.0
2025-03-17 14:50:00,213.97,214.29,213.91,214.07,17844.0,210.6107,210.9256,210.5516,210.7091,17844.0
2025-03-17 15:00:00,214.05,214.08,213.69,213.69,21142.0,210.6894,210.7189,210.3351,210.3351,21142.0
2025-03-17 15:10:00,213.68,213.76,213.32,213.47,28066.0,210.3252,210.404,209.9709,210.1185,28066.0
2025-03-17 15:20:00,213.47,213.72,213.38,213.63,18583.0,210.1185,210.3646,210.0299,210.276,18583.0
2025-03-17 15:30:00,213.61,213.68,212.97,213.08,106367.0,210.2563,210.3252,209.6264,209.7346,106367.0
2025-03-17 15:40:00,213.03,213.26,212.76,212.97,59417.0,209.6854,209.9118,209.4197,209.6264,59417.0
2025-03-17 15:50:00,212.97,213.31,212.62,212.75,342303.0,209.6264,209.961,209.2819,209.4098,342303.0
2025-03-18 09:30:00,212.69,214.25,211.36,213.15,137715.0,209.3508,210.8863,208.0416,209.8035,137715.0
2025-03-18 09:40:00,213.16,213.9,212.74,212.92,131784.0,209.8134,210.5418,209.4,209.5772,131784.0
2025-03-18 09:50:00,212.81,213.38,212.46,213.17,62313.0,209.4689,210.0299,209.1244,209.8232,62313.0
2025-03-18 10:00:00,213.17,214.14,213.16,214.01,32317.0,209.8232,210.778,209.8134,210.65,32317.0
2025-03-18 10:10:00,213.98,214.25,213.4,214.11,31802.0,210.6205,210.8863,210.0496,210.7485,31802.0
2025-03-18 10:20:00,214.12,215.76,213.98,215.76,31581.0,210.7583,212.3726,210.6205,212.3726,31581.0
2025-03-18 10:30:00,215.87,216.28,215.63,215.92,54789.0,212.4808,212.8844,212.2446,212.5301,54789.0
2025-03-18 10:40:00,215.95,216.29,215.61,215.78,61894.0,212.5596,212.8942,212.2249,212.3923,61894.0
2025-03-18 10:50:00,215.75,215.82,214.91,214.91,90801.0,212.3627,212.4316,211.5359,211.5359,90801.0
2025-03-18 11:00:00,215.08,215.4,214.5,215.02,68642.0,211.7032,212.0182,211.1323,211.6442,68642.0
2025-03-18 11:10:00,215.0,215.06,214.4,214.56,147172.0,211.6245,211.6836,211.0339,211.1914,147172.0
2025-03-18 11:20:00,214.52,214.54,213.55,214.07,56765.0,211.152,211.1717,210.1973,210.7091,56765.0
2025-03-18 11:30:00,214.04,214.12,213.33,213.42,24817.0,210.6796,210.7583,209.9807,210.0693,24817.0
2025-03-18 11:40:00,213.46,214.12,213.34,213.75,20895.0,210.1087,210.7583,209.9906,210.3941,20895.0
2025-03-18 11:50:00,213.75,214.23,213.56,214.0,47886.0,210.3941,210.8666,210.2071,210.6402,47886.0
2025-03-18 12:00:00,214.09,214.28,213.97,214.08,38423.0,210.7288,210.9158,210.6107,210.7189,38423.0
2025-03-18 12:10:00,214.04,214.47,214.04,214.23,13786.0,210.6796,211.1028,210.6796,210.8666,13786.0
2025-03-18 12:20:00,214.29,214.34,213.82,214.34,194290.0,210.9256,210.9749,210.463,210.9749,194290.0
2025-03-18 12:30:00,214.44,214.48,213.96,214.36,7715.0,211.0733,211.1127,210.6008,210.9945,7715.0
2025-03-18 12:40:00,214.51,214.6,214.11,214.48,699168.0,211.1422,211.2308,210.7485,211.1127,699168.0
2025-03-18 12:50:00,214.62,214.67,213.62,213.64,17505.0,211.2505,211.2997,210.2662,210.2859,17505.0
2025-03-18 13:00:00,213.61,213.88,213.39,213.56,6806.0,210.2563,210.5221,210.0398,210.2071,6806.0
2025-03-18 13:10:00,213.56,214.12,213.51,213.61,14157.0,210.2071,210.7583,210.1579,210.2563,14157.0
2025-03-18 13:20:00,213.88,214.44,213.66,214.41,8829.0,210.5221,211.0733,210.3055,211.0438,8829.0
2025-03-18 13:30:00,214.3,214.63,214.3,214.59,96661.0,210.9355,211.2603,210.9355,211.2209,96661.0
2025-03-18 13:40:00,214.59,214.67,214.14,214.23,8259.0,211.2209,211.2997,210.778,210.8666,8259.0
2025-03-18 13:50:00,214.26,214.35,213.89,213.96,12387.0,210.8961,210.9847,210.5319,210.6008,12387.0
2025-03-18 14:00:00,214.02,214.21,213.82,214.03,22959.0,210.6599,210.8469,210.463,210.6697,22959.0
2025-03-18 14:10:00,214.01,214.34,213.89,214.31,11402.0,210.65,210.9749,210.5319,210.9453,11402.0
2025-03-18 14:20:00,214.3,214.61,214.18,214.3,32249.0,210.9355,211.2406,210.8174,210.9355,32249.0
2025-03-18 14:30:00,214.39,214.64,214.39,214.62,22039.0,211.0241,211.2702,211.0241,211.2505,22039.0
2025-03-18 14:40:00,214.57,214.68,214.41,214.59,41018.0,211.2013,211.3095,211.0438,211.2209,41018.0
2025-03-18 14:50:00,214.6,214.65,214.15,214.25,24896.0,211.2308,211.28,210.7878,210.8863,24896.0
2025-03-18 15:00:00,214.28,214.49,213.8,214.2,30836.0,210.9158,211.1225,210.4433,210.8371,30836.0
2025-03-18 15:10:00,214.17,214.73,214.17,214.71,24937.0,210.8075,211.3587,210.8075,211.3391,24937.0
2025-03-18 15:20:00,214.68,215.18,214.65,215.11,40540.0,211.3095,211.8017,211.28,211.7328,40540.0
2025-03-18 15:30:00,215.1,215.46,214.92,215.36,39743.0,211.7229,212.0773,211.5458,211.9788,39743.0
2025-03-18 15:40:00,215.3,215.35,215.01,215.28,40880.0,211.9198,211.969,211.6343,211.9001,40880.0
2025-03-18 15:50:00,215.41,216.28,214.77,214.91,182352.0,212.0281,212.8844,211.3981,211.5359,182352.0
2025-03-19 09:30:00,214.26,215.62,213.59,214.81,58415.0,210.8961,212.2348,210.2366,211.4375,58415.0
2025-03-19 09:40:00,214.84,214.85,213.56,213.8,18568.0,211.467,211.4769,210.2071,210.4433,18568.0
2025-03-19 09:50:00,213.77,214.55,213.72,213.9,16500.0,210.4138,211.1816,210.3646,210.5418,16500.0
2025-03-19 10:00:00,213.88,213.9,212.75,213.15,43985.0,210.5221,210.5418,209.4098,209.8035,43985.0
2025-03-19 10:10:00,213.16,213.37,212.87,213.32,31564.0,209.8134,210.0201,209.5279,209.9709,31564.0
2025-03-19 10:20:00,213.32,213.55,213.14,213.32,16689.0,209.9709,210.1973,209.7937,209.9709,16689.0
2025-03-19 10:30:00,213.34,213.34,212.45,212.6,132280.0,209.9906,209.9906,209.1145,209.2622,132280.0
2025-03-19 10:40:00,212.7,212.7,212.22,212.24,23574.0,209.3606,209.3606,208.8881,208.9078,23574.0
2025-03-19 10:50:00,212.31,212.34,211.93,212.24,28846.0,208.9767,209.0063,208.6027,208.9078,28846.0
2025-03-19 11:00:00,212.12,212.24,211.78,211.87,20322.0,208.7897,208.9078,208.4551,208.5436,20322.0
2025-03-19 11:10:00,211.77,212.25,211.77,212.11,20778.0,208.4452,208.9177,208.4452,208.7799,20778.0
2025-03-19 11:20:00,212.14,212.14,211.64,211.75,17877.0,208.8094,208.8094,208.3173,208.4255,17877.0
2025-03-19 11:30:00,211.73,212.23,211.72,212.2,11447.0,208.4058,208.898,208.396,208.8685,11447.0
2025-03-19 11:40:00,212.25,212.37,211.81,212.15,19657.0,208.9177,209.0358,208.4846,208.8192,19657.0
2025-03-19 11:50:00,212.26,212.53,212.1,212.34,15754.0,208.9275,209.1933,208.77,209.0063,15754.0
2025-03-19 12:00:00,212.41,213.1,212.41,212.89,12596.0,209.0752,209.7543,209.0752,209.5476,12596.0
2025-03-19 12:10:00,212.96,213.27,212.96,213.23,11100.0,209.6165,209.9217,209.6165,209.8823,11100.0
2025-03-19 12:20:00,213.06,213.34,212.89,213.02,12617.0,209.715,209.9906,209.5476,209.6756,12617.0
2025-03-19 12:30:00,213.02,213.18,212.89,213.07,19302.0,209.6756,209.8331,209.5476,209.7248,19302.0
2025-03-19 12:40:00,213.03,213.12,212.76,212.84,7294.0,209.6854,209.774,209.4197,209.4984,7294.0
2025-03-19 12:50:00,212.93,212.97,212.76,212.82,8805.0,209.587,209.6264,209.4197,209.4787,8805.0
2025-03-19 13:00:00,212.81,212.97,212.69,212.84,8171.0,209.4689,209.6264,209.3508,209.4984,8171.0
2025-03-19 13:10:00,212.78,213.17,212.76,213.13,11105.0,209.4394,209.8232,209.4197,209.7839,11105.0
2025-03-19 13:20:00,213.11,213.15,212.81,212.85,31133.0,209.7642,209.8035,209.4689,209.5083,31133.0
2025-03-19 13:30:00,212.95,213.54,212.95,213.54,20600.0,209.6067,210.1874,209.6067,210.1874,20600.0
2025-03-19 13:40:00,213.53,213.66,213.0,213.0,13188.0,210.1776,210.3055,209.6559,209.6559,13188.0
2025-03-19 13:50:00,213.11,213.25,212.75,212.83,5808.0,209.7642,209.902,209.4098,209.4886,5808.0
2025-03-19 14:00:00,212.37,213.6,212.37,213.59,52567.0,209.0358,210.2465,209.0358,210.2366,52567.0
2025-03-19 14:10:00,213.6,213.87,213.46,213.61,12078.0,210.2465,210.5122,210.1087,210.2563,12078.0
2025-03-19 14:20:00,213.55,213.81,213.5,213.61,9135.0,210.1973,210.4532,210.148,210.2563,9135.0
2025-03-19 14:30:00,213.71,213.85,213.46,213.66,14190.0,210.3548,210.4926,210.1087,210.3055,14190.0
2025-03-19 14:40:00,213.7,214.72,213.7,214.36,14836.0,210.3449,211.3489,210.3449,210.9945,14836.0
2025-03-19 14:50:00,214.27,214.5,214.03,214.24,9314.0,210.906,211.1323,210.6697,210.8764,9314.0
2025-03-19 15:00:00,214.33,214.78,214.25,214.72,18031.0,210.965,211.408,210.8863,211.3489,18031.0
2025-03-19 15:10:00,214.87,215.13,214.84,215.04,18563.0,211.4965,211.7525,211.467,211.6639,18563.0
2025-03-19 15:20:00,215.0,215.0,214.56,214.93,33265.0,211.6245,211.6245,211.1914,211.5556,33265.0
2025-03-19 15:30:00,214.98,215.32,214.5,214.52,54154.0,211.6048,211.9395,211.1323,211.152,54154.0
2025-03-19 15:40:00,214.46,215.07,214.39,214.8,36385.0,211.093,211.6934,211.0241,211.4276,36385.0
2025-03-19 15:50:00,214.71,214.71,213.68,213.76,94422.0,211.3391,211.3391,210.3252,210.404,94422.0
2025-03-20 09:30:00,214.9,214.98,212.66,213.57,54816.0,211.5261,211.6048,209.3212,210.217,54816.0
2025-03-20 09:40:00,213.64,214.55,213.52,214.15,52012.0,210.2859,211.1816,210.1677,210.7878,52012.0
2025-03-20 09:50:00,214.08,214.8,213.84,213.85,34879.0,210.7189,211.4276,210.4827,210.4926,34879.0
2025-03-20 10:00:00,213.42,214.01,213.31,213.73,28416.0,210.0693,210.65,209.961,210.3744,28416.0
2025-03-20 10:10:00,213.73,213.86,213.51,213.75,12689.0,210.3744,210.5024,210.1579,210.3941,12689.0
2025-03-20 10:20:00,213.78,214.5,213.47,214.48,8242.0,210.4237,211.1323,210.1185,211.1127,8242.0
2025-03-20 10:30:00,214.48,214.87,213.96,214.07,57081.0,211.1127,211.4965,210.6008,210.7091,57081.0
2025-03-20 10:40:00,214.25,214.27,213.84,213.84,14611.0,210.8863,210.906,210.4827,210.4827,14611.0
2025-03-20 10:50:00,213.84,214.76,213.84,214.21,29731.0,210.4827,211.3883,210.4827,210.8469,29731.0
2025-03-20 11:00:00,214.25,214.41,214.04,214.22,9418.0,210.8863,211.0438,210.6796,210.8567,9418.0
2025-03-20 11:10:00,214.16,214.28,213.94,214.04,17258.0,210.7977,210.9158,210.5811,210.6796,17258.0
2025-03-20 11:20:00,214.03,214.03,213.69,213.8,14471.0,210.6697,210.6697,210.3351,210.4433,14471.0
2025-03-20 11:30:00,213.8,214.23,213.59,214.21,13130.0,210.4433,210.8666,210.2366,210.8469,13130.0
2025-03-20 11:40:00,214.17,214.36,214.09,214.29,11447.0,210.8075,210.9945,210.7288,210.9256,11447.0
2025-03-20 11:50:00,214.24,214.51,214.24,214.33,13536.0,210.8764,211.1422,210.8764,210.965,13536.0
2025-03-20 12:00:00,214.32,214.5,214.19,214.26,15538.0,210.9552,211.1323,210.8272,210.8961,15538.0
2025-03-20 12:10:00,214.33,214.41,213.97,214.15,10315.0,210.965,211.0438,210.6107,210.7878,10315.0
2025-03-20 12:20:00,214.11,214.47,214.11,214.45,13830.0,210.7485,211.1028,210.7485,211.0831,13830.0
2025-03-20 12:30:00,214.41,214.64,214.31,214.31,11148.0,211.0438,211.2702,210.9453,210.9453,11148.0
2025-03-20 12:40:00,214.23,214.34,213.83,213.83,6006.0,210.8666,210.9749,210.4729,210.4729,6006.0
2025-03-20 12:50:00,213.8,213.98,213.6,213.81,7770.0,210.4433,210.6205,210.2465,210.4532,7770.0
2025-03-20 13:00:00,213.88,213.9,213.68,213.89,10753.0,210.5221,210.5418,210.3252,210.5319,10753.0
2025-03-20 13:10:00,213.99,213.99,213.6,213.63,6676.0,210.6304,210.6304,210.2465,210.276,6676.0
2025-03-20 13:20:00,213.63,213.64,213.15,213.34,7116.0,210.276,210.2859,209.8035,209.9906,7116.0
2025-03-20 13:30:00,213.26,213.48,213.25,213.42,5933.0,209.9118,210.1284,209.902,210.0693,5933.0
2025-03-20 13:40:00,213.33,213.7,213.33,213.64,3514.0,209.9807,210.3449,209.9807,210.2859,3514.0
2025-03-20 13:50:00,213.58,213.64,213.31,213.33,6858.0,210.2268,210.2859,209.961,209.9807,6858.0
2025-03-20 14:00:00,213.32,213.64,213.32,213.58,6592.0,209.9709,210.2859,209.9709,210.2268,6592.0
2025-03-20 14:10:00,213.64,213.87,213.62,213.74,12031.0,210.2859,210.5122,210.2662,210.3843,12031.0
2025-03-20 14:20:00,213.69,213.79,213.49,213.49,9683.0,210.3351,210.4335,210.1382,210.1382,9683.0
2025-03-20 14:30:00,213.47,213.53,213.42,213.5,6931.0,210.1185,210.1776,210.0693,210.148,6931.0
2025-03-20 14:40:00,213.42,213.48,213.16,213.3,13099.0,210.0693,210.1284,209.8134,209.9512,13099.0
2025-03-20 14:50:00,213.3,213.73,213.27,213.37,12787.0,209.9512,210.3744,209.9217,210.0201,12787.0
2025-03-20 15:00:00,213.45,213.69,213.28,213.56,9985.0,210.0988,210.3351,209.9315,210.2071,9985.0
2025-03-20 15:10:00,213.59,213.89,213.36,213.5,18714.0,210.2366,210.5319,210.0102,210.148,18714.0
2025-03-20 15:20:00,213.49,213.77,213.42,213.55,14095.0,210.1382,210.4138,210.0693,210.1973,14095.0
2025-03-20 15:30:00,213.55,213.96,213.39,213.73,18680.0,210.1973,210.6008,210.0398,210.3744,18680.0
2025-03-20 15:40:00,213.77,214.61,213.73,214.52,36451.0,210.4138,211.2406,210.3744,211.152,36451.0
2025-03-20 15:50:00,214.52,215.13,214.12,214.26,136181.0,211.152,211.7525,210.7583,210.8961,136181.0
2025-03-21 09:30:00,213.86,215.24,212.64,214.38,711581.0,210.5024,211.8607,209.3016,211.0142,711581.0
2025-03-21 09:40:00,214.18,214.98,213.99,213.99,22945.0,210.8174,211.6048,210.6304,210.6304,22945.0
2025-03-21 09:50:00,213.99,215.09,213.64,215.04,42674.0,210.6304,211.7131,210.2859,211.6639,42674.0
2025-03-21 10:00:00,215.0,215.27,213.74,214.0,57089.0,211.6245,211.8903,210.3843,210.6402,57089.0
2025-03-21 10:10:00,214.07,214.8,213.7,214.79,38105.0,210.7091,211.4276,210.3449,211.4178,38105.0
2025-03-21 10:20:00,214.7,215.75,214.69,215.64,41233.0,211.3292,212.3627,211.3194,212.2545,41233.0
2025-03-21 10:30:00,215.64,215.95,215.24,215.95,40364.0,212.2545,212.5596,211.8607,212.5596,40364.0
2025-03-21 10:40:00,215.89,216.5,215.72,216.43,42669.0,212.5005,213.1009,212.3332,213.032,42669.0
2025-03-21 10:50:00,216.41,217.12,216.37,217.08,79860.0,213.0124,213.7112,212.973,213.6718,79860.0
2025-03-21 11:00:00,217.08,217.14,216.44,216.89,48600.0,213.6718,213.7309,213.0419,213.4848,48600.0
2025-03-21 11:10:00,216.87,217.0,216.45,216.62,40862.0,213.4651,213.5931,213.0517,213.2191,40862.0
2025-03-21 11:20:00,216.57,216.64,216.33,216.53,35971.0,213.1699,213.2388,212.9336,213.1305,35971.0
2025-03-21 11:30:00,216.6,216.87,216.52,216.74,23144.0,213.1994,213.4651,213.1206,213.3372,23144.0
2025-03-21 11:40:00,216.76,216.89,216.6,216.63,11943.0,213.3569,213.4848,213.1994,213.2289,11943.0
2025-03-21 11:50:00,216.54,216.84,216.48,216.6,20795.0,213.1403,213.4356,213.0813,213.1994,20795.0
2025-03-21 12:00:00,216.57,216.93,216.53,216.91,26453.0,213.1699,213.5242,213.1305,213.5045,26453.0
2025-03-21 12:10:00,216.93,217.15,216.78,217.01,26284.0,213.5242,213.7407,213.3766,213.6029,26284.0
2025-03-21 12:20:00,217.0,217.59,216.99,217.12,17941.0,213.5931,214.1738,213.5833,213.7112,17941.0
2025-03-21 12:30:00,217.17,217.17,216.55,216.83,19356.0,213.7604,213.7604,213.1502,213.4258,19356.0
2025-03-21 12:40:00,216.86,217.16,216.83,217.09,17100.0,213.4553,213.7506,213.4258,213.6817,17100.0
2025-03-21 12:50:00,217.09,217.38,217.08,217.25,19912.0,213.6817,213.9671,213.6718,213.8392,19912.0
2025-03-21 13:00:00,217.28,217.85,217.26,217.76,30663.0,213.8687,214.4298,213.849,214.3412,30663.0
2025-03-21 13:10:00,217.82,218.14,217.71,217.89,61057.0,214.4002,214.7152,214.292,214.4691,61057.0
2025-03-21 13:20:00,217.89,217.97,217.71,217.73,32072.0,214.4691,214.5479,214.292,214.3116,32072.0
2025-03-21 13:30:00,217.65,217.66,217.34,217.37,34439.0,214.2329,214.2427,213.9278,213.9573,34439.0
2025-03-21 13:40:00,217.37,217.37,216.99,217.3,17863.0,213.9573,213.9573,213.5833,213.8884,17863.0
2025-03-21 13:50:00,217.29,217.58,217.29,217.43,15935.0,213.8785,214.164,213.8785,214.0163,15935.0
2025-03-21 14:00:00,217.36,217.83,217.35,217.59,44506.0,213.9474,214.4101,213.9376,214.1738,44506.0
2025-03-21 14:10:00,217.51,217.74,217.03,217.11,26425.0,214.0951,214.3215,213.6226,213.7014,26425.0
2025-03-21 14:20:00,217.03,217.12,216.57,216.71,44046.0,213.6226,213.7112,213.1699,213.3077,44046.0
2025-03-21 14:30:00,216.73,217.05,216.64,217.02,30783.0,213.3273,213.6423,213.2388,213.6128,30783.0
2025-03-21 14:40:00,217.02,217.3,216.82,216.82,48126.0,213.6128,213.8884,213.4159,213.4159,48126.0
2025-03-21 14:50:00,216.89,216.89,216.18,216.18,21145.0,213.4848,213.4848,212.786,212.786,21145.0
2025-03-21 15:00:00,216.22,216.25,215.92,216.04,25111.0,212.8253,212.8549,212.5301,212.6482,25111.0
2025-03-21 15:10:00,216.06,216.71,215.88,216.66,71116.0,212.6679,213.3077,212.4907,213.2584,71116.0
2025-03-21 15:20:00,216.66,217.58,216.65,217.42,113065.0,213.2584,214.164,213.2486,214.0065,113065.0
2025-03-21 15:30:00,217.42,218.26,217.11,218.25,179556.0,214.0065,214.8333,213.7014,214.8235,179556.0
2025-03-21 15:40:00,218.25,219.59,216.87,217.19,244487.0,214.8235,216.1424,213.4651,213.7801,244487.0
2025-03-21 15:50:00,217.22,217.27,215.97,216.3,489939.0,213.8096,213.8589,212.5793,212.9041,489939.0
2025-03-24 09:30:00,213.91,216.5,212.68,215.98,87551.0,210.5516,213.1009,209.3409,212.5891,87551.0
2025-03-24 09:40:00,216.29,217.01,216.07,216.26,45798.0,212.8942,213.6029,212.6777,212.8647,45798.0
2025-03-24 09:50:00,216.42,216.57,215.59,215.69,47429.0,213.0222,213.1699,212.2052,212.3037,47429.0
2025-03-24 10:00:00,215.79,216.46,214.22,214.96,47844.0,212.4021,213.0616,210.8567,211.5851,47844.0
2025-03-24 10:10:00,214.9,215.15,213.86,214.39,55470.0,211.5261,211.7721,210.5024,211.0241,55470.0
2025-03-24 10:20:00,214.44,214.67,213.58,213.84,55074.0,211.0733,211.2997,210.2268,210.4827,55074.0
2025-03-24 10:30:00,213.87,213.87,213.08,213.38,25801.0,210.5122,210.5122,209.7346,210.0299,25801.0
2025-03-24 10:40:00,213.27,213.47,212.51,213.12,37928.0,209.9217,210.1185,209.1736,209.774,37928.0
2025-03-24 10:50:00,213.14,213.55,213.07,213.42,22157.0,209.7937,210.1973,209.7248,210.0693,22157.0
2025-03-24 11:00:00,213.4,213.6,213.01,213.15,32396.0,210.0496,210.2465,209.6657,209.8035,32396.0
2025-03-24 11:10:00,213.25,213.94,213.25,213.9,11132.0,209.902,210.5811,209.902,210.5418,11132.0
2025-03-24 11:20:00,213.92,214.4,213.92,214.15,16609.0,210.5615,211.0339,210.5615,210.7878,16609.0
2025-03-24 11:30:00,214.15,214.28,213.69,213.84,15661.0,210.7878,210.9158,210.3351,210.4827,15661.0
2025-03-24 11:40:00,213.84,214.46,213.58,214.17,17820.0,210.4827,211.093,210.2268,210.8075,17820.0
2025-03-24 11:50:00,214.08,214.31,214.01,214.26,12177.0,210.7189,210.9453,210.65,210.8961,12177.0
2025-03-24 12:00:00,214.22,214.48,214.15,214.39,21217.0,210.8567,211.1127,210.7878,211.0241,21217.0
2025-03-24 12:10:00,214.37,214.53,214.1,214.11,15041.0,211.0044,211.1619,210.7386,210.7485,15041.0
2025-03-24 12:20:00,214.08,214.14,213.63,213.63,16967.0,210.7189,210.778,210.276,210.276,16967.0
2025-03-24 12:30:00,213.58,213.82,213.47,213.47,15859.0,210.2268,210.463,210.1185,210.1185,15859.0
2025-03-24 12:40:00,213.41,213.44,213.0,213.13,16810.0,210.0595,210.089,209.6559,209.7839,16810.0
2025-03-24 12:50:00,213.13,213.35,213.1,213.27,16916.0,209.7839,210.0004,209.7543,209.9217,16916.0
2025-03-24 13:00:00,213.27,213.32,212.97,213.0,38294.0,209.9217,209.9709,209.6264,209.6559,38294.0
2025-03-24 13:10:00,213.0,213.59,212.99,213.36,39521.0,209.6559,210.2366,209.6461,210.0102,39521.0
2025-03-24 13:20:00,213.37,213.92,213.21,213.92,25154.0,210.0201,210.5615,209.8626,210.5615,25154.0
2025-03-24 13:30:00,214.09,214.24,213.68,213.74,18486.0,210.7288,210.8764,210.3252,210.3843,18486.0
2025-03-24 13:40:00,213.72,213.88,213.68,213.72,25565.0,210.3646,210.5221,210.3252,210.3646,25565.0
2025-03-24 13:50:00,213.79,214.1,213.74,213.98,41337.0,210.4335,210.7386,210.3843,210.6205,41337.0
2025-03-24 14:00:00,213.88,214.0,213.27,213.31,48286.0,210.5221,210.6402,209.9217,209.961,48286.0
2025-03-24 14:10:00,213.28,213.28,212.8,213.04,32882.0,209.9315,209.9315,209.459,209.6953,32882.0
2025-03-24 14:20:00,213.04,213.19,212.63,212.73,39486.0,209.6953,209.8429,209.2917,209.3901,39486.0
2025-03-24 14:30:00,212.63,213.03,212.41,213.01,17809.0,209.2917,209.6854,209.0752,209.6657,17809.0
2025-03-24 14:40:00,212.86,213.22,212.75,213.09,14943.0,209.5181,209.8724,209.4098,209.7445,14943.0
2025-03-24 14:50:00,213.04,213.25,212.99,213.2,21366.0,209.6953,209.902,209.6461,209.8528,21366.0
2025-03-24 15:00:00,213.29,213.3,212.89,212.91,20936.0,209.9413,209.9512,209.5476,209.5673,20936.0
2025-03-24 15:10:00,212.88,213.26,212.87,213.01,17613.0,209.5378,209.9118,209.5279,209.6657,17613.0
2025-03-24 15:20:00,213.03,213.29,212.98,213.09,19474.0,209.6854,209.9413,209.6362,209.7445,19474.0
2025-03-24 15:30:00,213.17,213.47,213.03,213.06,20784.0,209.8232,210.1185,209.6854,209.715,20784.0
2025-03-24 15:40:00,213.1,213.23,212.85,212.88,46479.0,209.7543,209.8823,209.5083,209.5378,46479.0
2025-03-24 15:50:00,212.99,213.09,212.43,212.74,262705.0,209.6461,209.7445,209.0948,209.4,262705.0
2025-03-25 09:30:00,212.02,212.02,208.19,210.1,59314.0,208.6913,208.6913,204.9214,206.8014,59314.0
2025-03-25 09:40:00,210.17,211.26,209.2,211.14,54251.0,206.8703,207.9432,205.9156,207.8251,54251.0
2025-03-25 09:50:00,211.0,212.37,210.61,212.0,84582.0,207.6873,209.0358,207.3034,208.6716,84582.0
2025-03-25 10:00:00,211.9,212.58,211.72,211.87,36723.0,208.5732,209.2425,208.396,208.5436,36723.0
2025-03-25 10:10:00,212.0,212.0,211.38,211.68,35903.0,208.6716,208.6716,208.0613,208.3566,35903.0
2025-03-25 10:20:00,211.68,212.32,211.58,212.2,34569.0,208.3566,208.9866,208.2582,208.8685,34569.0
2025-03-25 10:30:00,212.19,212.58,211.54,211.72,37053.0,208.8586,209.2425,208.2188,208.396,37053.0
2025-03-25 10:40:00,211.65,211.74,210.85,211.62,143051.0,208.3271,208.4157,207.5397,208.2976,143051.0
2025-03-25 10:50:00,211.46,212.06,211.45,211.8,23334.0,208.1401,208.7307,208.1302,208.4747,23334.0
2025-03-25 11:00:00,211.97,211.97,210.42,210.5,23128.0,208.6421,208.6421,207.1164,207.1951,23128.0
2025-03-25 11:10:00,210.46,210.58,210.16,210.29,13935.0,207.1558,207.2739,206.8605,206.9884,13935.0
2025-03-25 11:20:00,210.29,210.57,210.06,210.18,18841.0,206.9884,207.2641,206.7621,206.8802,18841.0
2025-03-25 11:30:00,210.03,210.76,210.03,210.69,39893.0,206.7325,207.4511,206.7325,207.3822,39893.0
2025-03-25 11:40:00,210.7,211.17,210.54,210.54,26777.0,207.392,207.8546,207.2345,207.2345,26777.0
2025-03-25 11:50:00,210.46,210.65,210.16,210.25,11457.0,207.1558,207.3428,206.8605,206.9491,11457.0
2025-03-25 12:00:00,210.25,210.28,209.9,210.01,12871.0,206.9491,206.9786,206.6046,206.7128,12871.0
2025-03-25 12:10:00,210.02,210.45,210.02,210.25,15582.0,206.7227,207.1459,206.7227,206.9491,15582.0
2025-03-25 12:20:00,210.24,210.5,210.07,210.3,12122.0,206.9392,207.1951,206.7719,206.9983,12122.0
2025-03-25 12:30:00,210.34,210.4,210.1,210.31,14796.0,207.0377,207.0967,206.8014,207.0081,14796.0
2025-03-25 12:40:00,210.34,210.69,210.33,210.58,7273.0,207.0377,207.3822,207.0278,207.2739,7273.0
2025-03-25 12:50:00,210.69,210.79,210.48,210.63,18336.0,207.3822,207.4806,207.1755,207.3231,18336.0
2025-03-25 13:00:00,210.68,210.71,210.31,210.51,22126.0,207.3723,207.4019,207.0081,207.205,22126.0
2025-03-25 13:10:00,210.51,210.55,210.22,210.34,11670.0,207.205,207.2444,206.9195,207.0377,11670.0
2025-03-25 13:20:00,210.35,210.46,210.11,210.22,13061.0,207.0475,207.1558,206.8113,206.9195,13061.0
2025-03-25 13:30:00,210.21,210.86,210.21,210.86,21384.0,206.9097,207.5495,206.9097,207.5495,21384.0
2025-03-25 13:40:00,210.74,210.91,210.56,210.61,6805.0,207.4314,207.5987,207.2542,207.3034,6805.0
2025-03-25 13:50:00,210.62,210.93,210.56,210.56,10689.0,207.3133,207.6184,207.2542,207.2542,10689.0
2025-03-25 14:00:00,210.51,210.68,210.45,210.55,8469.0,207.205,207.3723,207.1459,207.2444,8469.0
2025-03-25 14:10:00,210.55,210.69,210.39,210.59,13486.0,207.2444,207.3822,207.0869,207.2837,13486.0
2025-03-25 14:20:00,210.57,210.6,210.35,210.46,8265.0,207.2641,207.2936,207.0475,207.1558,8265.0
2025-03-25 14:30:00,210.55,210.59,210.36,210.46,21420.0,207.2444,207.2837,207.0573,207.1558,21420.0
2025-03-25 14:40:00,210.48,210.54,210.27,210.41,21347.0,207.1755,207.2345,206.9688,207.1066,21347.0
2025-03-25 14:50:00,210.41,210.51,210.19,210.36,17385.0,207.1066,207.205,206.89,207.0573,17385.0
2025-03-25 15:00:00,210.36,210.6,209.77,209.78,42349.0,207.0573,207.2936,206.4766,206.4865,42349.0
2025-03-25 15:10:00,209.83,210.13,209.45,209.79,44743.0,206.5357,206.831,206.1616,206.4963,44743.0
2025-03-25 15:20:00,209.8,210.01,209.78,209.98,25568.0,206.5061,206.7128,206.4865,206.6833,25568.0
2025-03-25 15:30:00,209.97,210.16,208.82,209.83,87877.0,206.6735,206.8605,205.5415,206.5357,87877.0
2025-03-25 15:40:00,209.76,210.21,209.6,210.06,34897.0,206.4668,206.9097,206.3093,206.7621,34897.0
2025-03-25 15:50:00,209.98,210.0,209.33,209.56,201654.0,206.6833,206.703,206.0435,206.2699,201654.0
2025-03-26 09:30:00,209.5,209.95,207.65,209.95,29997.0,206.2108,206.6538,204.3899,206.6538,29997.0
2025-03-26 09:40:00,210.1,210.59,209.74,210.59,20499.0,206.8014,207.2837,206.4471,207.2837,20499.0
2025-03-26 09:50:00,210.62,210.83,209.89,210.52,8906.0,207.3133,207.52,206.5947,207.2148,8906.0
2025-03-26 10:00:00,210.54,211.11,210.37,210.73,16615.0,207.2345,207.7956,207.0672,207.4215,16615.0
2025-03-26 10:10:00,210.73,211.55,210.73,210.95,13599.0,207.4215,208.2287,207.4215,207.6381,13599.0
2025-03-26 10:20:00,211.11,211.34,210.78,210.78,11221.0,207.7956,208.022,207.4708,207.4708,11221.0
2025-03-26 10:30:00,210.65,211.24,210.64,211.11,11681.0,207.3428,207.9235,207.333,207.7956,11681.0
2025-03-26 10:40:00,211.0,211.03,210.58,210.58,11081.0,207.6873,207.7168,207.2739,207.2739,11081.0
2025-03-26 10:50:00,210.82,210.82,210.17,210.31,8001.0,207.5101,207.5101,206.8703,207.0081,8001.0
2025-03-26 11:00:00,210.44,210.5,209.94,210.34,11898.0,207.1361,207.1951,206.6439,207.0377,11898.0
2025-03-26 11:10:00,210.18,210.45,209.36,209.51,10989.0,206.8802,207.1459,206.073,206.2207,10989.0
2025-03-26 11:20:00,209.37,209.55,209.2,209.2,8064.0,206.0829,206.2601,205.9156,205.9156,8064.0
2025-03-26 11:30:00,209.24,209.31,208.83,209.31,10674.0,205.9549,206.0238,205.5514,206.0238,10674.0
2025-03-26 11:40:00,209.25,209.37,209.03,209.31,8293.0,205.9648,206.0829,205.7482,206.0238,8293.0
2025-03-26 11:50:00,209.31,209.62,209.22,209.49,9066.0,206.0238,206.329,205.9352,206.201,9066.0
2025-03-26 12:00:00,209.62,209.81,209.55,209.78,5419.0,206.329,206.516,206.2601,206.4865,5419.0
2025-03-26 12:10:00,209.77,209.93,209.65,209.91,5136.0,206.4766,206.6341,206.3585,206.6144,5136.0
2025-03-26 12:20:00,209.93,209.99,209.73,209.89,6657.0,206.6341,206.6932,206.4372,206.5947,6657.0
2025-03-26 12:30:00,209.93,209.99,209.6,209.6,7571.0,206.6341,206.6932,206.3093,206.3093,7571.0
2025-03-26 12:40:00,209.62,209.97,209.54,209.85,3856.0,206.329,206.6735,206.2502,206.5554,3856.0
2025-03-26 12:50:00,209.88,209.88,209.61,209.81,5155.0,206.5849,206.5849,206.3191,206.516,5155.0
2025-03-26 13:00:00,209.81,209.82,209.57,209.76,6204.0,206.516,206.5258,206.2798,206.4668,6204.0
2025-03-26 13:10:00,209.87,209.96,209.62,209.62,3901.0,206.575,206.6636,206.329,206.329,3901.0
2025-03-26 13:20:00,209.71,209.78,209.51,209.67,12855.0,206.4176,206.4865,206.2207,206.3782,12855.0
2025-03-26 13:30:00,209.64,209.76,209.27,209.75,6434.0,206.3487,206.4668,205.9845,206.4569,6434.0
2025-03-26 13:40:00,209.66,209.88,209.52,209.52,2494.0,206.3683,206.5849,206.2305,206.2305,2494.0
2025-03-26 13:50:00,209.71,209.71,209.25,209.27,4666.0,206.4176,206.4176,205.9648,205.9845,4666.0
2025-03-26 14:00:00,209.27,209.74,209.26,209.65,14009.0,205.9845,206.4471,205.9746,206.3585,14009.0
2025-03-26 14:10:00,209.65,209.91,209.65,209.78,7259.0,206.3585,206.6144,206.3585,206.4865,7259.0
2025-03-26 14:20:00,209.87,209.96,209.66,209.7,12060.0,206.575,206.6636,206.3683,206.4077,12060.0
2025-03-26 14:30:00,209.68,209.86,209.57,209.84,8688.0,206.388,206.5652,206.2798,206.5455,8688.0
2025-03-26 14:40:00,209.83,209.89,209.45,209.59,9010.0,206.5357,206.5947,206.1616,206.2994,9010.0
2025-03-26 14:50:00,209.53,209.59,209.36,209.51,11615.0,206.2404,206.2994,206.073,206.2207,11615.0
2025-03-26 15:00:00,209.53,209.61,209.26,209.42,11532.0,206.2404,206.3191,205.9746,206.1321,11532.0
2025-03-26 15:10:00,209.36,209.6,209.3,209.47,14945.0,206.073,206.3093,206.014,206.1813,14945.0
2025-03-26 15:20:00,209.55,209.82,209.43,209.7,23116.0,206.2601,206.5258,206.1419,206.4077,23116.0
2025-03-26 15:30:00,209.77,210.04,209.64,209.82,23012.0,206.4766,206.7424,206.3487,206.5258,23012.0
2025-03-26 15:40:00,209.76,210.27,209.72,210.27,17994.0,206.4668,206.9688,206.4274,206.9688,17994.0
2025-03-26 15:50:00,210.28,210.29,209.79,210.0,145251.0,206.9786,206.9884,206.4963,206.703,145251.0
2025-03-27 09:30:00,210.92,212.35,209.66,212.0,51867.0,207.6086,209.0161,206.3683,208.6716,51867.0
2025-03-27 09:40:00,212.14,213.05,211.71,212.06,27906.0,208.8094,209.7051,208.3862,208.7307,27906.0
2025-03-27 09:50:00,211.99,212.97,211.54,212.73,27594.0,208.6618,209.6264,208.2188,209.3901,27594.0
2025-03-27 10:00:00,212.73,213.86,212.72,213.85,46305.0,209.3901,210.5024,209.3803,210.4926,46305.0
2025-03-27 10:10:00,213.85,214.3,213.42,213.84,40529.0,210.4926,210.9355,210.0693,210.4827,40529.0
2025-03-27 10:20:00,213.68,213.73,212.99,213.25,34710.0,210.3252,210.3744,209.6461,209.902,34710.0
2025-03-27 10:30:00,213.08,213.24,212.6,212.7,15396.0,209.7346,209.8921,209.2622,209.3606,15396.0
2025-03-27 10:40:00,212.62,213.38,212.62,213.37,18285.0,209.2819,210.0299,209.2819,210.0201,18285.0
2025-03-27 10:50:00,213.43,213.7,213.09,213.23,24116.0,210.0791,210.3449,209.7445,209.8823,24116.0
2025-03-27 11:00:00,213.24,213.35,213.09,213.21,46679.0,209.8921,210.0004,209.7445,209.8626,46679.0
2025-03-27 11:10:00,213.21,213.55,213.21,213.29,6909.0,209.8626,210.1973,209.8626,209.9413,6909.0
2025-03-27 11:20:00,213.42,213.64,213.06,213.13,57566.0,210.0693,210.2859,209.715,209.7839,57566.0
2025-03-27 11:30:00,213.13,213.31,212.85,213.17,34011.0,209.7839,209.961,209.5083,209.8232,34011.0
2025-03-27 11:40:00,213.15,213.15,212.21,212.3,26117.0,209.8035,209.8035,208.8783,208.9669,26117.0
2025-03-27 11:50:00,212.2,212.43,211.77,212.25,11126.0,208.8685,209.0948,208.4452,208.9177,11126.0
2025-03-27 12:00:00,212.26,212.47,212.07,212.47,13522.0,208.9275,209.1342,208.7405,209.1342,13522.0
2025-03-27 12:10:00,212.54,212.54,212.2,212.54,94268.0,209.2031,209.2031,208.8685,209.2031,94268.0
2025-03-27 12:20:00,212.48,212.59,212.25,212.48,9924.0,209.1441,209.2523,208.9177,209.1441,9924.0
2025-03-27 12:30:00,212.48,212.91,212.48,212.81,25868.0,209.1441,209.5673,209.1441,209.4689,25868.0
2025-03-27 12:40:00,212.73,212.81,212.35,212.4,9778.0,209.3901,209.4689,209.0161,209.0653,9778.0
2025-03-27 12:50:00,212.37,212.57,212.3,212.5,7437.0,209.0358,209.2327,208.9669,209.1637,7437.0
2025-03-27 13:00:00,212.57,212.96,212.56,212.85,18674.0,209.2327,209.6165,209.2228,209.5083,18674.0
2025-03-27 13:10:00,212.85,212.98,212.55,212.56,10020.0,209.5083,209.6362,209.213,209.2228,10020.0
2025-03-27 13:20:00,212.53,212.7,212.49,212.7,7881.0,209.1933,209.3606,209.1539,209.3606,7881.0
2025-03-27 13:30:00,212.65,212.72,212.34,212.45,15736.0,209.3114,209.3803,209.0063,209.1145,15736.0
2025-03-27 13:40:00,212.37,212.74,212.21,212.67,46768.0,209.0358,209.4,208.8783,209.3311,46768.0
2025-03-27 13:50:00,212.75,212.92,212.49,212.75,69784.0,209.4098,209.5772,209.1539,209.4098,69784.0
2025-03-27 14:00:00,212.8,213.32,212.8,213.28,17965.0,209.459,209.9709,209.459,209.9315,17965.0
2025-03-27 14:10:00,213.22,213.72,213.16,213.64,21499.0,209.8724,210.3646,209.8134,210.2859,21499.0
2025-03-27 14:20:00,213.56,213.65,212.99,213.35,39633.0,210.2071,210.2957,209.6461,210.0004,39633.0
2025-03-27 14:30:00,213.31,213.79,213.3,213.65,17708.0,209.961,210.4335,209.9512,210.2957,17708.0
2025-03-27 14:40:00,213.63,214.0,213.55,213.91,30981.0,210.276,210.6402,210.1973,210.5516,30981.0
2025-03-27 14:50:00,213.93,214.0,213.59,213.79,56534.0,210.5713,210.6402,210.2366,210.4335,56534.0
2025-03-27 15:00:00,213.82,214.29,213.81,214.28,19948.0,210.463,210.9256,210.4532,210.9158,19948.0
2025-03-27 15:10:00,214.27,214.66,214.03,214.59,16396.0,210.906,211.2898,210.6697,211.2209,16396.0
2025-03-27 15:20:00,214.63,215.05,214.39,214.65,32461.0,211.2603,211.6737,211.0241,211.28,32461.0
2025-03-27 15:30:00,214.64,214.68,214.24,214.41,23989.0,211.2702,211.3095,210.8764,211.0438,23989.0
2025-03-27 15:40:00,214.39,214.81,214.19,214.5,42786.0,211.0241,211.4375,210.8272,211.1323,42786.0
2025-03-27 15:50:00,214.42,214.76,213.94,214.11,141522.0,211.0536,211.3883,210.5811,210.7485,141522.0
2025-03-28 09:30:00,215.64,215.64,213.36,214.06,31300.0,212.2545,212.2545,210.0102,210.6993,31300.0
2025-03-28 09:40:00,213.82,214.47,213.42,213.58,13047.0,210.463,211.1028,210.0693,210.2268,13047.0
2025-03-28 09:50:00,213.48,214.26,213.48,214.05,10754.0,210.1284,210.8961,210.1284,210.6894,10754.0
2025-03-28 10:00:00,214.01,214.87,213.7,214.65,19042.0,210.65,211.4965,210.3449,211.28,19042.0
2025-03-28 10:10:00,214.65,214.95,214.28,214.47,31758.0,211.28,211.5753,210.9158,211.1028,31758.0
2025-03-28 10:20:00,214.39,214.95,214.39,214.75,12878.0,211.0241,211.5753,211.0241,211.3784,12878.0
2025-03-28 10:30:00,214.57,214.95,214.43,214.7,26357.0,211.2013,211.5753,211.0634,211.3292,26357.0
2025-03-28 10:40:00,214.7,214.94,214.26,214.58,17913.0,211.3292,211.5654,210.8961,211.2111,17913.0
2025-03-28 10:50:00,214.62,214.88,214.22,214.59,26384.0,211.2505,211.5064,210.8567,211.2209,26384.0
2025-03-28 11:00:00,214.66,214.89,214.59,214.59,9132.0,211.2898,211.5162,211.2209,211.2209,9132.0
2025-03-28 11:10:00,214.65,214.77,214.39,214.69,18315.0,211.28,211.3981,211.0241,211.3194,18315.0
2025-03-28 11:20:00,214.66,214.75,214.17,214.41,9435.0,211.2898,211.3784,210.8075,211.0438,9435.0
2025-03-28 11:30:00,214.31,214.53,213.96,214.37,17006.0,210.9453,211.1619,210.6008,211.0044,17006.0
2025-03-28 11:40:00,214.42,214.67,214.39,214.55,23057.0,211.0536,211.2997,211.0241,211.1816,23057.0
2025-03-28 11:50:00,214.46,215.05,214.33,215.05,18651.0,211.093,211.6737,210.965,211.6737,18651.0
2025-03-28 12:00:00,215.0,215.32,214.98,215.23,6447.0,211.6245,211.9395,211.6048,211.8509,6447.0
2025-03-28 12:10:00,215.13,215.13,214.79,214.97,5713.0,211.7525,211.7525,211.4178,211.595,5713.0
2025-03-28 12:20:00,214.95,215.1,214.87,214.92,24954.0,211.5753,211.7229,211.4965,211.5458,24954.0
2025-03-28 12:30:00,214.83,214.97,214.62,214.71,32228.0,211.4572,211.595,211.2505,211.3391,32228.0
2025-03-28 12:40:00,214.71,214.99,214.71,214.86,12460.0,211.3391,211.6147,211.3391,211.4867,12460.0
2025-03-28 12:50:00,214.87,214.9,214.65,214.8,16102.0,211.4965,211.5261,211.28,211.4276,16102.0
2025-03-28 13:00:00,214.73,215.09,214.73,214.87,15321.0,211.3587,211.7131,211.3587,211.4965,15321.0
2025-03-28 13:10:00,214.78,215.17,214.78,215.02,9970.0,211.408,211.7918,211.408,211.6442,9970.0
2025-03-28 13:20:00,215.03,215.12,214.73,214.76,8550.0,211.654,211.7426,211.3587,211.3883,8550.0
2025-03-28 13:30:00,214.94,215.18,214.86,215.03,15050.0,211.5654,211.8017,211.4867,211.654,15050.0
2025-03-28 13:40:00,215.03,215.17,214.92,214.97,23561.0,211.654,211.7918,211.5458,211.595,23561.0
2025-03-28 13:50:00,214.97,215.22,214.96,214.99,17418.0,211.595,211.841,211.5851,211.6147,17418.0
2025-03-28 14:00:00,214.98,215.04,214.69,214.8,13456.0,211.6048,211.6639,211.3194,211.4276,13456.0
2025-03-28 14:10:00,214.84,214.85,214.23,214.53,10419.0,211.467,211.4769,210.8666,211.1619,10419.0
2025-03-28 14:20:00,214.51,214.53,214.28,214.35,9099.0,211.1422,211.1619,210.9158,210.9847,9099.0
2025-03-28 14:30:00,214.32,214.51,214.27,214.37,10866.0,210.9552,211.1422,210.906,211.0044,10866.0
2025-03-28 14:40:00,214.37,214.74,214.36,214.69,9400.0,211.0044,211.3686,210.9945,211.3194,9400.0
2025-03-28 14:50:00,214.51,214.89,214.51,214.82,9774.0,211.1422,211.5162,211.1422,211.4473,9774.0
2025-03-28 15:00:00,214.82,215.09,214.77,215.0,15489.0,211.4473,211.7131,211.3981,211.6245,15489.0
2025-03-28 15:10:00,214.95,215.19,214.95,215.16,17236.0,211.5753,211.8115,211.5753,211.782,17236.0
2025-03-28 15:20:00,215.21,215.31,215.06,215.14,25669.0,211.8312,211.9296,211.6836,211.7623,25669.0
2025-03-28 15:30:00,215.12,215.24,214.89,215.05,18219.0,211.7426,211.8607,211.5162,211.6737,18219.0
2025-03-28 15:40:00,215.08,215.44,214.95,215.44,32809.0,211.7032,212.0576,211.5753,212.0576,32809.0
2025-03-28 15:50:00,215.37,215.82,215.05,215.47,147135.0,211.9887,212.4316,211.6737,212.0871,147135.0
2025-03-31 09:30:00,216.55,218.6,215.89,217.43,81126.0,213.1502,215.168,212.5005,214.0163,81126.0
2025-03-31 09:40:00,217.58,218.53,216.88,216.9,55766.0,214.164,215.0991,213.475,213.4947,55766.0
2025-03-31 09:50:00,217.02,217.02,215.94,216.81,38864.0,213.6128,213.6128,212.5497,213.4061,38864.0
2025-03-31 10:00:00,216.81,216.81,215.72,216.32,48554.0,213.4061,213.4061,212.3332,212.9238,48554.0
2025-03-31 10:10:00,216.44,216.81,215.77,216.81,42420.0,213.0419,213.4061,212.3824,213.4061,42420.0
2025-03-31 10:20:00,216.77,217.17,216.44,216.81,22765.0,213.3667,213.7604,213.0419,213.4061,22765.0
2025-03-31 10:30:00,216.8,217.39,216.79,217.06,16205.0,213.3962,213.977,213.3864,213.6522,16205.0
2025-03-31 10:40:00,217.04,217.61,216.72,216.99,28418.0,213.6325,214.1935,213.3175,213.5833,28418.0
2025-03-31 10:50:00,216.99,217.13,216.59,217.13,31564.0,213.5833,213.7211,213.1895,213.7211,31564.0
2025-03-31 11:00:00,217.1,217.36,216.91,217.36,30202.0,213.6915,213.9474,213.5045,213.9474,30202.0
2025-03-31 11:10:00,217.32,217.53,217.13,217.16,12942.0,213.9081,214.1148,213.7211,213.7506,12942.0
2025-03-31 11:20:00,217.23,217.38,216.57,216.93,24282.0,213.8195,213.9671,213.1699,213.5242,24282.0
2025-03-31 11:30:00,216.8,217.07,216.74,216.82,30427.0,213.3962,213.662,213.3372,213.4159,30427.0
2025-03-31 11:40:00,216.93,217.17,216.66,216.99,16797.0,213.5242,213.7604,213.2584,213.5833,16797.0
2025-03-31 11:50:00,217.03,217.08,216.79,216.92,18561.0,213.6226,213.6718,213.3864,213.5144,18561.0
2025-03-31 12:00:00,217.0,217.24,216.64,216.71,37863.0,213.5931,213.8293,213.2388,213.3077,37863.0
2025-03-31 12:10:00,216.6,216.77,216.3,216.73,11985.0,213.1994,213.3667,212.9041,213.3273,11985.0
2025-03-31 12:20:00,216.76,217.02,216.72,216.86,13532.0,213.3569,213.6128,213.3175,213.4553,13532.0
2025-03-31 12:30:00,216.95,217.06,216.47,216.5,16183.0,213.5439,213.6522,213.0714,213.1009,16183.0
2025-03-31 12:40:00,216.5,216.66,216.44,216.44,9350.0,213.1009,213.2584,213.0419,213.0419,9350.0
2025-03-31 12:50:00,216.24,216.52,216.04,216.36,14504.0,212.845,213.1206,212.6482,212.9631,14504.0
2025-03-31 13:00:00,216.41,216.66,216.41,216.56,15648.0,213.0124,213.2584,213.0124,213.16,15648.0
2025-03-31 13:10:00,216.58,216.78,216.42,216.66,13021.0,213.1797,213.3766,213.0222,213.2584,13021.0
2025-03-31 13:20:00,216.6,216.62,216.38,216.56,5216.0,213.1994,213.2191,212.9828,213.16,5216.0
2025-03-31 13:30:00,216.62,216.68,216.42,216.51,7828.0,213.2191,213.2781,213.0222,213.1108,7828.0
2025-03-31 13:40:00,216.56,216.64,216.31,216.62,22516.0,213.16,213.2388,212.9139,213.2191,22516.0
2025-03-31 13:50:00,216.64,217.04,216.64,216.9,20021.0,213.2388,213.6325,213.2388,213.4947,20021.0
2025-03-31 14:00:00,216.98,217.96,216.94,217.82,16811.0,213.5734,214.538,213.534,214.4002,16811.0
2025-03-31 14:10:00,217.82,217.89,217.46,217.78,24753.0,214.4002,214.4691,214.0459,214.3609,24753.0
2025-03-31 14:20:00,217.78,217.82,217.42,217.8,46275.0,214.3609,214.4002,214.0065,214.3805,46275.0
2025-03-31 14:30:00,217.85,218.13,217.8,218.02,15565.0,214.4298,214.7054,214.3805,214.5971,15565.0
2025-03-31 14:40:00,217.99,218.44,217.99,218.15,22695.0,214.5676,215.0105,214.5676,214.725,22695.0
2025-03-31 14:50:00,218.21,218.42,217.93,218.07,33906.0,214.7841,214.9908,214.5085,214.6463,33906.0
2025-03-31 15:00:00,218.06,218.84,218.06,218.84,29820.0,214.6365,215.4042,214.6365,215.4042,29820.0
2025-03-31 15:10:00,218.84,219.08,218.62,218.89,24341.0,215.4042,215.6404,215.1877,215.4534,24341.0
2025-03-31 15:20:00,218.9,219.18,218.87,218.94,24809.0,215.4633,215.7389,215.4337,215.5026,24809.0
2025-03-31 15:30:00,218.93,219.17,218.7,218.75,37801.0,215.4928,215.729,215.2664,215.3156,37801.0
2025-03-31 15:40:00,218.76,219.37,218.24,218.49,117317.0,215.3255,215.9259,214.8136,215.0597,117317.0
2025-03-31 15:50:00,218.61,218.67,217.24,217.7,287764.0,215.1778,215.2369,213.8293,214.2821,287764.0
2025-04-01 09:30:00,220.08,220.7,217.89,218.78,85457.0,216.6247,217.235,214.4691,215.3452,85457.0
2025-04-01 09:40:00,219.05,219.32,218.08,219.3,21823.0,215.6109,215.8767,214.6561,215.857,21823.0
2025-04-01 09:50:00,219.16,219.48,217.96,217.96,26003.0,215.7192,216.0342,214.538,214.538,26003.0
2025-04-01 10:00:00,218.05,219.01,217.98,217.99,51239.0,214.6266,215.5715,214.5577,214.5676,51239.0
2025-04-01 10:10:00,217.98,218.65,217.6,218.45,50124.0,214.5577,215.2172,214.1837,215.0203,50124.0
2025-04-01 10:20:00,218.47,218.98,218.03,218.15,36004.0,215.04,215.542,214.6069,214.725,36004.0
2025-04-01 10:30:00,218.16,218.9,218.04,218.83,25832.0,214.7349,215.4633,214.6168,215.3944,25832.0
2025-04-01 10:40:00,218.72,219.3,218.62,219.09,26677.0,215.2861,215.857,215.1877,215.6503,26677.0
2025-04-01 10:50:00,219.19,219.67,219.04,219.17,32162.0,215.7487,216.2212,215.6011,215.729,32162.0
2025-04-01 11:00:00,219.05,219.21,218.76,218.79,25771.0,215.6109,215.7684,215.3255,215.355,25771.0
2025-04-01 11:10:00,218.92,219.15,218.49,218.62,18264.0,215.483,215.7093,215.0597,215.1877,18264.0
2025-04-01 11:20:00,218.63,218.9,218.15,218.78,17312.0,215.1975,215.4633,214.725,215.3452,17312.0
2025-04-01 11:30:00,218.78,218.93,218.52,218.93,12671.0,215.3452,215.4928,215.0892,215.4928,12671.0
2025-04-01 11:40:00,219.1,219.16,218.95,219.06,16062.0,215.6601,215.7192,215.5125,215.6208,16062.0
2025-04-01 11:50:00,219.06,219.28,218.9,219.05,27592.0,215.6208,215.8373,215.4633,215.6109,27592.0
2025-04-01 12:00:00,219.11,219.65,219.08,219.45,21391.0,215.67,216.2015,215.6404,216.0046,21391.0
2025-04-01 12:10:00,219.45,219.5,219.2,219.22,18961.0,216.0046,216.0538,215.7586,215.7782,18961.0
2025-04-01 12:20:00,219.2,219.34,218.57,218.57,19314.0,215.7586,215.8964,215.1385,215.1385,19314.0
2025-04-01 12:30:00,218.56,218.6,218.12,218.24,24108.0,215.1286,215.168,214.6955,214.8136,24108.0
2025-04-01 12:40:00,218.22,218.6,218.19,218.49,20853.0,214.7939,215.168,214.7644,215.0597,20853.0
2025-04-01 12:50:00,218.51,218.81,218.44,218.62,11867.0,215.0794,215.3747,215.0105,215.1877,11867.0
2025-04-01 13:00:00,218.73,218.95,218.63,218.95,22528.0,215.2959,215.5125,215.1975,215.5125,22528.0
2025-04-01 13:10:00,218.87,219.26,218.83,218.99,35104.0,215.4337,215.8176,215.3944,215.5519,35104.0
2025-04-01 13:20:00,218.99,219.12,218.35,218.54,41081.0,215.5519,215.6798,214.9219,215.1089,41081.0
2025-04-01 13:30:00,218.49,218.69,218.2,218.26,25386.0,215.0597,215.2566,214.7743,214.8333,25386.0
2025-04-01 13:40:00,218.32,218.53,218.11,218.31,12513.0,214.8924,215.0991,214.6857,214.8825,12513.0
2025-04-01 13:50:00,218.27,218.47,218.01,218.14,23779.0,214.8432,215.04,214.5872,214.7152,23779.0
2025-04-01 14:00:00,218.1,218.53,217.91,218.37,17574.0,214.6758,215.0991,214.4888,214.9416,17574.0
2025-04-01 14:10:00,218.27,218.76,218.27,218.66,12910.0,214.8432,215.3255,214.8432,215.227,12910.0
2025-04-01 14:20:00,218.66,218.74,218.34,218.71,11219.0,215.227,215.3058,214.9121,215.2763,11219.0
2025-04-01 14:30:00,218.65,218.65,217.92,218.1,12205.0,215.2172,215.2172,214.4987,214.6758,12205.0
2025-04-01 14:40:00,218.1,218.18,218.03,218.1,8478.0,214.6758,214.7546,214.6069,214.6758,8478.0
2025-04-01 14:50:00,218.14,218.39,218.0,218.34,16600.0,214.7152,214.9613,214.5774,214.9121,16600.0
2025-04-01 15:00:00,218.31,218.56,218.12,218.13,13721.0,214.8825,215.1286,214.6955,214.7054,13721.0
2025-04-01 15:10:00,218.08,218.55,218.08,218.36,17268.0,214.6561,215.1188,214.6561,214.9317,17268.0
2025-04-01 15:20:00,218.29,218.64,218.24,218.49,23435.0,214.8628,215.2074,214.8136,215.0597,23435.0
2025-04-01 15:30:00,218.5,218.93,218.33,218.7,26619.0,215.0695,215.4928,214.9022,215.2664,26619.0
2025-04-01 15:40:00,218.7,219.19,218.5,219.18,38770.0,215.2664,215.7487,215.0695,215.7389,38770.0
2025-04-01 15:50:00,219.11,219.7,218.82,219.42,119188.0,215.67,216.2507,215.3845,215.9751,119188.0
2025-04-02 09:30:00,219.88,220.48,217.92,218.79,43760.0,216.4279,217.0185,214.4987,215.355,43760.0
2025-04-02 09:40:00,218.74,219.4,218.08,218.63,25928.0,215.3058,215.9554,214.6561,215.1975,25928.0
2025-04-02 09:50:00,218.61,218.61,217.81,218.07,18732.0,215.1778,215.1778,214.3904,214.6463,18732.0
2025-04-02 10:00:00,218.09,218.52,217.76,218.28,43051.0,214.666,215.0892,214.3412,214.853,43051.0
2025-04-02 10:10:00,218.25,219.26,218.18,219.24,30348.0,214.8235,215.8176,214.7546,215.7979,30348.0
2025-04-02 10:20:00,219.24,219.24,218.71,218.71,7982.0,215.7979,215.7979,215.2763,215.2763,7982.0
2025-04-02 10:30:00,218.86,219.32,218.62,219.13,7369.0,215.4239,215.8767,215.1877,215.6897,7369.0
2025-04-02 10:40:00,219.02,219.27,218.81,219.13,25349.0,215.5814,215.8275,215.3747,215.6897,25349.0
2025-04-02 10:50:00,219.13,219.56,219.04,219.27,11329.0,215.6897,216.1129,215.6011,215.8275,11329.0
2025-04-02 11:00:00,219.28,219.95,219.09,219.6,18574.0,215.8373,216.4968,215.6503,216.1523,18574.0
2025-04-02 11:10:00,219.5,219.75,219.29,219.42,14363.0,216.0538,216.2999,215.8471,215.9751,14363.0
2025-04-02 11:20:00,219.39,219.4,218.62,218.68,13159.0,215.9456,215.9554,215.1877,215.2467,13159.0
2025-04-02 11:30:00,218.72,219.0,218.54,218.76,13459.0,215.2861,215.5617,215.1089,215.3255,13459.0
2025-04-02 11:40:00,218.68,218.82,218.07,218.11,28394.0,215.2467,215.3845,214.6463,214.6857,28394.0
2025-04-02 11:50:00,218.17,218.23,217.84,218.07,8064.0,214.7447,214.8038,214.4199,214.6463,8064.0
2025-04-02 12:00:00,218.09,218.2,217.79,217.81,12404.0,214.666,214.7743,214.3707,214.3904,12404.0
2025-04-02 12:10:00,217.76,217.77,217.31,217.32,7180.0,214.3412,214.351,213.8982,213.9081,7180.0
2025-04-02 12:20:00,217.26,217.74,217.26,217.74,9547.0,213.849,214.3215,213.849,214.3215,9547.0
2025-04-02 12:30:00,217.69,218.42,217.69,218.17,23971.0,214.2723,214.9908,214.2723,214.7447,23971.0
2025-04-02 12:40:00,218.18,218.55,218.18,218.52,23849.0,214.7546,215.1188,214.7546,215.0892,23849.0
2025-04-02 12:50:00,218.52,218.62,218.13,218.45,23771.0,215.0892,215.1877,214.7054,215.0203,23771.0
2025-04-02 13:00:00,218.45,218.53,218.23,218.29,20207.0,215.0203,215.0991,214.8038,214.8628,20207.0
2025-04-02 13:10:00,218.23,218.59,218.19,218.27,12213.0,214.8038,215.1581,214.7644,214.8432,12213.0
2025-04-02 13:20:00,218.26,218.41,217.78,217.88,14640.0,214.8333,214.981,214.3609,214.4593,14640.0
2025-04-02 13:30:00,217.88,217.98,217.69,217.81,11887.0,214.4593,214.5577,214.2723,214.3904,11887.0
2025-04-02 13:40:00,217.88,218.02,217.7,217.79,13866.0,214.4593,214.5971,214.2821,214.3707,13866.0
2025-04-02 13:50:00,217.81,217.82,217.27,217.34,30220.0,214.3904,214.4002,213.8589,213.9278,30220.0
2025-04-02 14:00:00,217.35,217.38,217.02,217.17,41757.0,213.9376,213.9671,213.6128,213.7604,41757.0
2025-04-02 14:10:00,217.17,217.39,216.74,216.78,33239.0,213.7604,213.977,213.3372,213.3766,33239.0
2025-04-02 14:20:00,216.8,216.82,216.46,216.74,66545.0,213.3962,213.4159,213.0616,213.3372,66545.0
2025-04-02 14:30:00,216.74,217.11,216.66,216.83,18657.0,213.3372,213.7014,213.2584,213.4258,18657.0
2025-04-02 14:40:00,216.87,216.93,216.72,216.87,22059.0,213.4651,213.5242,213.3175,213.4651,22059.0
2025-04-02 14:50:00,216.86,216.99,216.29,216.38,54285.0,213.4553,213.5833,212.8942,212.9828,54285.0
2025-04-02 15:00:00,216.38,216.94,216.29,216.86,26073.0,212.9828,213.534,212.8942,213.4553,26073.0
2025-04-02 15:10:00,216.81,217.15,216.74,216.99,22170.0,213.4061,213.7407,213.3372,213.5833,22170.0
2025-04-02 15:20:00,216.99,216.99,216.41,216.41,28907.0,213.5833,213.5833,213.0124,213.0124,28907.0
2025-04-02 15:30:00,216.41,217.09,216.37,216.92,80836.0,213.0124,213.6817,212.973,213.5144,80836.0
2025-04-02 15:40:00,216.92,217.93,216.83,217.74,125648.0,213.5144,214.5085,213.4258,214.3215,125648.0
2025-04-02 15:50:00,217.85,217.99,217.12,217.8,285954.0,214.4298,214.5676,213.7112,214.3805,285954.0
2025-04-03 09:30:00,225.0,231.03,220.0,228.64,278079.0,221.4675,227.4028,216.546,225.0504,278079.0
2025-04-03 09:40:00,228.34,230.0,227.03,227.61,79012.0,224.7551,226.389,223.4656,224.0365,79012.0
2025-04-03 09:50:00,227.72,227.94,224.07,224.72,48111.0,224.1448,224.3613,220.5521,221.1919,48111.0
2025-04-03 10:00:00,224.62,225.36,223.03,225.33,207209.0,221.0935,221.8218,219.5284,221.7923,207209.0
2025-04-03 10:10:00,225.45,225.78,223.94,224.23,83753.0,221.9104,222.2353,220.4241,220.7096,83753.0
2025-04-03 10:20:00,224.22,225.5,223.65,225.19,98124.0,220.6997,221.9596,220.1387,221.6545,98124.0
2025-04-03 10:30:00,225.38,227.65,225.21,227.06,93804.0,221.8415,224.0759,221.6742,223.4952,93804.0
2025-04-03 10:40:00,226.78,227.17,225.87,227.05,69551.0,223.2196,223.6034,222.3238,223.4853,69551.0
2025-04-03 10:50:00,226.99,227.15,225.93,226.85,51174.0,223.4263,223.5837,222.3829,223.2885,51174.0
2025-04-03 11:00:00,226.87,227.83,226.72,227.67,60210.0,223.3081,224.2531,223.1605,224.0956,60210.0
2025-04-03 11:10:00,227.49,228.34,227.12,227.35,54846.0,223.9184,224.7551,223.5542,223.7806,54846.0
2025-04-03 11:20:00,227.54,227.54,226.75,227.4,30595.0,223.9676,223.9676,223.19,223.8298,30595.0
2025-04-03 11:30:00,227.37,227.5,225.91,226.9,44003.0,223.8003,223.9282,222.3632,223.3377,44003.0
2025-04-03 11:40:00,226.43,226.61,225.74,225.84,29739.0,222.875,223.0522,222.1959,222.2943,29739.0
2025-04-03 11:50:00,225.64,226.41,225.4,226.41,28270.0,222.0975,222.8554,221.8612,222.8554,28270.0
2025-04-03 12:00:00,226.28,226.75,226.25,226.61,42111.0,222.7274,223.19,222.6979,223.0522,42111.0
2025-04-03 12:10:00,226.59,226.6,225.74,225.94,95814.0,223.0325,223.0424,222.1959,222.3927,95814.0
2025-04-03 12:20:00,225.84,226.08,225.33,225.89,17963.0,222.2943,222.5305,221.7923,222.3435,17963.0
2025-04-03 12:30:00,225.88,225.96,225.36,225.78,29631.0,222.3337,222.4124,221.8218,222.2353,29631.0
2025-04-03 12:40:00,225.77,225.85,224.94,225.02,30397.0,222.2254,222.3042,221.4084,221.4872,30397.0
2025-04-03 12:50:00,225.02,225.22,224.34,225.03,30170.0,221.4872,221.684,220.8179,221.497,30170.0
2025-04-03 13:00:00,225.03,225.05,224.51,224.51,30572.0,221.497,221.5167,220.9852,220.9852,30572.0
2025-04-03 13:10:00,224.67,226.08,224.29,226.04,36144.0,221.1427,222.5305,220.7686,222.4912,36144.0
2025-04-03 13:20:00,226.09,226.09,225.27,225.78,16195.0,222.5404,222.5404,221.7333,222.2353,16195.0
2025-04-03 13:30:00,225.71,225.75,225.24,225.58,13536.0,222.1664,222.2057,221.7037,222.0384,13536.0
2025-04-03 13:40:00,225.76,225.77,225.1,225.31,20528.0,222.2156,222.2254,221.5659,221.7726,20528.0
2025-04-03 13:50:00,225.47,225.94,225.27,225.94,22183.0,221.9301,222.3927,221.7333,222.3927,22183.0
2025-04-03 14:00:00,225.94,226.21,225.21,225.37,50082.0,222.3927,222.6585,221.6742,221.8317,50082.0
2025-04-03 14:10:00,225.37,226.58,225.28,226.38,543014.0,221.8317,223.0227,221.7431,222.8258,543014.0
2025-04-03 14:20:00,226.38,226.73,225.73,225.79,41853.0,222.8258,223.1703,222.186,222.2451,41853.0
2025-04-03 14:30:00,225.93,226.14,225.52,225.96,33972.0,222.3829,222.5896,221.9793,222.4124,33972.0
2025-04-03 14:40:00,225.91,227.66,225.88,227.56,63576.0,222.3632,224.0857,222.3337,223.9873,63576.0
2025-04-03 14:50:00,227.61,227.76,227.12,227.36,61800.0,224.0365,224.1842,223.5542,223.7904,61800.0
2025-04-03 15:00:00,227.36,227.51,226.71,226.91,72543.0,223.7904,223.9381,223.1507,223.3475,72543.0
2025-04-03 15:10:00,226.93,227.21,226.37,226.76,53664.0,223.3672,223.6428,222.816,223.1999,53664.0
2025-04-03 15:20:00,226.62,228.56,226.57,228.56,111842.0,223.0621,224.9716,223.0129,224.9716,111842.0
2025-04-03 15:30:00,228.32,228.87,227.98,228.22,156818.0,224.7354,225.2767,224.4007,224.6369,156818.0
2025-04-03 15:40:00,228.29,228.85,226.97,228.05,387481.0,224.7058,225.2571,223.4066,224.4696,387481.0
2025-04-03 15:50:00,228.07,228.65,227.55,228.1,442596.0,224.4893,225.0602,223.9775,224.5188,442596.0
2025-04-04 09:30:00,233.15,233.8,229.0,231.26,264411.0,229.4895,230.1293,225.4047,227.6292,264411.0
2025-04-04 09:40:00,231.22,232.76,229.66,229.67,153715.0,227.5898,229.1057,226.0543,226.0642,153715.0
2025-04-04 09:50:00,229.59,231.12,228.91,230.13,273039.0,225.9854,227.4914,225.3161,226.517,273039.0
2025-04-04 10:00:00,230.13,230.61,228.34,229.6,374769.0,226.517,226.9894,224.7551,225.9953,374769.0
2025-04-04 10:10:00,229.78,230.55,227.37,229.8,398166.0,226.1725,226.9304,223.8003,226.1921,398166.0
2025-04-04 10:20:00,229.77,230.22,228.44,229.27,301111.0,226.1626,226.6055,224.8535,225.6705,301111.0
2025-04-04 10:30:00,229.3,230.83,229.03,230.45,221570.0,225.7,227.206,225.4342,226.8319,221570.0
2025-04-04 10:40:00,230.42,230.42,228.09,229.48,177726.0,226.8024,226.8024,224.509,225.8772,177726.0
2025-04-04 10:50:00,229.59,230.73,229.28,229.97,140136.0,225.9854,227.1075,225.6803,226.3595,140136.0
2025-04-04 11:00:00,229.97,230.32,228.22,228.35,123959.0,226.3595,226.704,224.6369,224.7649,123959.0
2025-04-04 11:10:00,228.45,228.51,227.11,227.76,120097.0,224.8633,224.9224,223.5444,224.1842,120097.0
2025-04-04 11:20:00,227.76,228.16,225.59,225.93,191549.0,224.1842,224.5779,222.0482,222.3829,191549.0
2025-04-04 11:30:00,225.94,226.55,225.64,226.0,152432.0,222.3927,222.9932,222.0975,222.4518,152432.0
2025-04-04 11:40:00,225.94,226.74,225.68,226.42,196957.0,222.3927,223.1802,222.1368,222.8652,196957.0
2025-04-04 11:50:00,226.42,227.87,226.3,227.42,86316.0,222.8652,224.2924,222.7471,223.8495,86316.0
2025-04-04 12:00:00,227.23,227.45,226.2,226.39,174574.0,223.6625,223.879,222.6487,222.8357,174574.0
2025-04-04 12:10:00,226.34,226.79,225.09,226.12,212101.0,222.7865,223.2294,221.5561,222.5699,212101.0
2025-04-04 12:20:00,226.12,226.22,224.71,224.92,119664.0,222.5699,222.6683,221.1821,221.3888,119664.0
2025-04-04 12:30:00,225.08,225.63,224.51,225.12,76169.0,221.5462,222.0876,220.9852,221.5856,76169.0
2025-04-04 12:40:00,225.14,226.05,224.89,225.77,86515.0,221.6053,222.501,221.3592,222.2254,86515.0
2025-04-04 12:50:00,225.77,225.97,224.66,224.9,67589.0,222.2254,222.4223,221.1328,221.3691,67589.0
2025-04-04 13:00:00,224.85,225.18,223.76,224.63,79004.0,221.3199,221.6447,220.247,221.1033,79004.0
2025-04-04 13:10:00,224.55,224.63,223.74,224.13,80817.0,221.0246,221.1033,220.2273,220.6112,80817.0
2025-04-04 13:20:00,224.33,225.64,223.98,224.33,103508.0,220.808,222.0975,220.4635,220.808,103508.0
2025-04-04 13:30:00,224.19,225.1,223.63,224.67,64060.0,220.6702,221.5659,220.119,221.1427,64060.0
2025-04-04 13:40:00,224.81,225.12,224.54,224.57,38980.0,221.2805,221.5856,221.0147,221.0443,38980.0
2025-04-04 13:50:00,224.67,224.67,223.26,223.62,73296.0,221.1427,221.1427,219.7548,220.1092,73296.0
2025-04-04 14:00:00,223.54,223.84,222.61,223.09,52320.0,220.0304,220.3257,219.115,219.5875,52320.0
2025-04-04 14:10:00,222.92,223.0,221.89,222.39,98012.0,219.4202,219.4989,218.4063,218.8985,98012.0
2025-04-04 14:20:00,222.39,222.59,221.45,222.06,91016.0,218.8985,219.0953,217.9732,218.5737,91016.0
2025-04-04 14:30:00,222.05,222.95,221.85,222.5,139538.0,218.5638,219.4497,218.367,219.0067,139538.0
2025-04-04 14:40:00,222.59,223.42,222.41,223.19,150399.0,219.0953,219.9123,218.9182,219.6859,150399.0
2025-04-04 14:50:00,223.19,224.04,222.94,223.63,146996.0,219.6859,220.5226,219.4398,220.119,146996.0
2025-04-04 15:00:00,223.62,223.97,223.41,223.51,90734.0,220.1092,220.4537,219.9025,220.0009,90734.0
2025-04-04 15:10:00,223.46,223.93,223.02,223.33,61169.0,219.9517,220.4143,219.5186,219.8237,61169.0
2025-04-04 15:20:00,223.2,223.71,222.77,223.18,88004.0,219.6958,220.1978,219.2725,219.6761,88004.0
2025-04-04 15:30:00,223.18,223.87,223.06,223.42,285568.0,219.6761,220.3552,219.558,219.9123,285568.0
2025-04-04 15:40:00,223.38,223.68,222.27,222.56,163317.0,219.8729,220.1682,218.7804,219.0658,163317.0
2025-04-04 15:50:00,222.33,222.45,220.03,220.27,286079.0,218.8394,218.9575,216.5755,216.8118,286079.0
2025-04-07 09:30:00,216.52,218.63,213.51,214.3,238080.0,213.1206,215.1975,210.1579,210.9355,238080.0
2025-04-07 09:40:00,213.97,215.01,212.24,214.17,55007.0,210.6107,211.6343,208.9078,210.8075,55007.0
2025-04-07 09:50:00,214.23,215.69,212.04,214.72,90892.0,210.8666,212.3037,208.711,211.3489,90892.0
2025-04-07 10:00:00,214.67,214.79,211.72,212.08,101255.0,211.2997,211.4178,208.396,208.7503,101255.0
2025-04-07 10:10:00,212.19,221.91,212.11,220.08,151781.0,208.8586,218.426,208.7799,216.6247,151781.0
2025-04-07 10:20:00,220.37,220.6,214.51,215.46,119563.0,216.9102,217.1366,211.1422,212.0773,119563.0
2025-04-07 10:30:00,215.26,217.0,213.58,213.58,33693.0,211.8804,213.5931,210.2268,210.2268,33693.0
2025-04-07 10:40:00,213.81,215.14,213.37,214.42,50227.0,210.4532,211.7623,210.0201,211.0536,50227.0
2025-04-07 10:50:00,214.47,216.26,214.31,215.5,66284.0,211.1028,212.8647,210.9453,212.1166,66284.0
2025-04-07 11:00:00,215.59,217.71,215.33,215.74,55074.0,212.2052,214.292,211.9493,212.3529,55074.0
2025-04-07 11:10:00,215.74,216.14,213.17,214.74,37110.0,212.3529,212.7466,209.8232,211.3686,37110.0
2025-04-07 11:20:00,214.81,215.22,212.14,212.27,42766.0,211.4375,211.841,208.8094,208.9374,42766.0
2025-04-07 11:30:00,212.26,214.17,212.25,213.25,28665.0,208.9275,210.8075,208.9177,209.902,28665.0
2025-04-07 11:40:00,213.26,215.49,213.25,215.25,34847.0,209.9118,212.1068,209.902,211.8706,34847.0
2025-04-07 11:50:00,215.36,216.07,213.94,215.6,66372.0,211.9788,212.6777,210.5811,212.2151,66372.0
2025-04-07 12:00:00,215.6,216.3,215.07,215.6,118520.0,212.2151,212.9041,211.6934,212.2151,118520.0
2025-04-07 12:10:00,215.41,215.6,214.52,215.16,36574.0,212.0281,212.2151,211.152,211.782,36574.0
2025-04-07 12:20:00,215.12,215.9,214.02,215.59,52787.0,211.7426,212.5104,210.6599,212.2052,52787.0
2025-04-07 12:30:00,215.34,215.85,214.79,214.79,34711.0,211.9592,212.4612,211.4178,211.4178,34711.0
2025-04-07 12:40:00,214.9,215.14,213.25,213.73,42627.0,211.5261,211.7623,209.902,210.3744,42627.0
2025-04-07 12:50:00,213.82,214.22,213.06,213.26,37429.0,210.463,210.8567,209.715,209.9118,37429.0
2025-04-07 13:00:00,213.4,215.01,212.84,213.14,47643.0,210.0496,211.6343,209.4984,209.7937,47643.0
2025-04-07 13:10:00,213.23,214.63,212.55,214.56,36828.0,209.8823,211.2603,209.213,211.1914,36828.0
2025-04-07 13:20:00,214.56,215.31,214.24,215.31,45454.0,211.1914,211.9296,210.8764,211.9296,45454.0
2025-04-07 13:30:00,215.14,215.57,214.33,215.56,39683.0,211.7623,212.1856,210.965,212.1757,39683.0
2025-04-07 13:40:00,215.43,216.06,214.4,215.83,36851.0,212.0477,212.6679,211.0339,212.4415,36851.0
2025-04-07 13:50:00,215.91,216.49,215.43,216.36,25329.0,212.5202,213.0911,212.0477,212.9631,25329.0
2025-04-07 14:00:00,216.4,216.89,215.88,216.56,38281.0,213.0025,213.4848,212.4907,213.16,38281.0
2025-04-07 14:10:00,216.55,217.1,215.46,216.26,22314.0,213.1502,213.6915,212.0773,212.8647,22314.0
2025-04-07 14:20:00,216.31,217.03,215.84,215.84,24499.0,212.9139,213.6226,212.4513,212.4513,24499.0
2025-04-07 14:30:00,215.88,216.23,215.18,215.51,28177.0,212.4907,212.8352,211.8017,212.1265,28177.0
2025-04-07 14:40:00,215.51,215.74,214.84,215.03,26254.0,212.1265,212.3529,211.467,211.654,26254.0
2025-04-07 14:50:00,215.03,215.27,213.65,214.45,37541.0,211.654,211.8903,210.2957,211.0831,37541.0
2025-04-07 15:00:00,214.45,215.45,213.26,213.27,62174.0,211.0831,212.0674,209.9118,209.9217,62174.0
2025-04-07 15:10:00,213.27,213.79,212.78,213.59,72186.0,209.9217,210.4335,209.4394,210.2366,72186.0
2025-04-07 15:20:00,213.67,213.82,213.07,213.13,82684.0,210.3154,210.463,209.7248,209.7839,82684.0
2025-04-07 15:30:00,213.21,214.65,213.18,213.7,112641.0,209.8626,211.28,209.8331,210.3449,112641.0
2025-04-07 15:40:00,213.79,213.87,212.17,213.09,69813.0,210.4335,210.5122,208.8389,209.7445,69813.0
2025-04-07 15:50:00,213.03,213.58,211.64,213.26,326990.0,209.6854,210.2268,208.3173,209.9118,326990.0
2025-04-08 09:30:00,215.09,216.69,208.07,209.61,261595.0,211.7131,213.288,204.8033,206.3191,261595.0
2025-04-08 09:40:00,209.59,211.41,208.51,210.9,232635.0,206.2994,208.0909,205.2364,207.5889,232635.0
2025-04-08 09:50:00,210.41,211.36,209.35,210.83,126260.0,207.1066,208.0416,206.0632,207.52,126260.0
2025-04-08 10:00:00,210.99,212.01,210.05,211.5,111104.0,207.6775,208.6814,206.7522,208.1794,111104.0
2025-04-08 10:10:00,211.72,212.55,211.01,212.14,75169.0,208.396,209.213,207.6971,208.8094,75169.0
2025-04-08 10:20:00,212.2,212.2,210.74,211.22,76751.0,208.8685,208.8685,207.4314,207.9038,76751.0
2025-04-08 10:30:00,211.14,211.88,211.07,211.17,48776.0,207.8251,208.5535,207.7562,207.8546,48776.0
2025-04-08 10:40:00,211.13,211.49,210.69,210.91,59610.0,207.8153,208.1696,207.3822,207.5987,59610.0
2025-04-08 10:50:00,210.9,210.9,210.04,210.38,82718.0,207.5889,207.5889,206.7424,207.077,82718.0
2025-04-08 11:00:00,210.33,211.08,210.22,210.58,67878.0,207.0278,207.766,206.9195,207.2739,67878.0
2025-04-08 11:10:00,210.4,210.55,208.92,209.91,67441.0,207.0967,207.2444,205.64,206.6144,67441.0
2025-04-08 11:20:00,209.91,209.99,208.51,208.59,65644.0,206.6144,206.6932,205.2364,205.3151,65644.0
2025-04-08 11:30:00,208.76,210.75,208.76,210.1,61975.0,205.4825,207.4412,205.4825,206.8014,61975.0
2025-04-08 11:40:00,210.27,210.39,209.28,209.28,25769.0,206.9688,207.0869,205.9943,205.9943,25769.0
2025-04-08 11:50:00,209.47,209.94,209.29,209.77,48226.0,206.1813,206.6439,206.0041,206.4766,48226.0
2025-04-08 12:00:00,209.68,210.31,209.44,209.9,24308.0,206.388,207.0081,206.1518,206.6046,24308.0
2025-04-08 12:10:00,209.79,210.15,209.24,209.43,29381.0,206.4963,206.8506,205.9549,206.1419,29381.0
2025-04-08 12:20:00,209.61,210.59,209.54,210.59,31861.0,206.3191,207.2837,206.2502,207.2837,31861.0
2025-04-08 12:30:00,210.6,210.8,209.72,210.08,52327.0,207.2936,207.4904,206.4274,206.7817,52327.0
2025-04-08 12:40:00,210.09,210.73,209.64,210.59,46766.0,206.7916,207.4215,206.3487,207.2837,46766.0
2025-04-08 12:50:00,210.54,210.72,209.96,210.08,45393.0,207.2345,207.4117,206.6636,206.7817,45393.0
2025-04-08 13:00:00,209.97,210.19,209.12,209.8,36865.0,206.6735,206.89,205.8368,206.5061,36865.0
2025-04-08 13:10:00,209.62,209.62,208.36,208.66,36811.0,206.329,206.329,205.0887,205.384,36811.0
2025-04-08 13:20:00,208.65,209.07,208.3,208.37,54643.0,205.3742,205.7876,205.0297,205.0986,54643.0
2025-04-08 13:30:00,208.32,208.46,207.8,208.24,40246.0,205.0494,205.1872,204.5375,204.9706,40246.0
2025-04-08 13:40:00,208.45,209.3,208.24,208.49,37807.0,205.1773,206.014,204.9706,205.2167,37807.0
2025-04-08 13:50:00,208.42,208.49,207.58,208.49,17840.0,205.1478,205.2167,204.321,205.2167,17840.0
2025-04-08 14:00:00,208.26,208.41,207.06,207.06,34355.0,204.9903,205.138,203.8092,203.8092,34355.0
2025-04-08 14:10:00,207.21,207.35,206.36,207.01,44166.0,203.9568,204.0946,203.1201,203.7599,44166.0
2025-04-08 14:20:00,206.87,207.14,205.65,205.79,28059.0,203.6221,203.8879,202.4213,202.5591,28059.0
2025-04-08 14:30:00,205.8,207.11,205.75,206.12,54274.0,202.5689,203.8584,202.5197,202.8839,54274.0
2025-04-08 14:40:00,206.15,207.15,205.85,207.15,46596.0,202.9134,203.8977,202.6182,203.8977,46596.0
2025-04-08 14:50:00,207.31,207.61,206.81,207.02,43213.0,204.0552,204.3505,203.5631,203.7698,43213.0
2025-04-08 15:00:00,207.02,207.36,206.44,206.55,47206.0,203.7698,204.1044,203.1989,203.3072,47206.0
2025-04-08 15:10:00,206.65,207.36,206.55,206.82,76957.0,203.4056,204.1044,203.3072,203.5729,76957.0
2025-04-08 15:20:00,206.82,207.58,206.22,207.01,85338.0,203.5729,204.321,202.9823,203.7599,85338.0
2025-04-08 15:30:00,207.01,207.02,204.18,204.48,97230.0,203.7599,203.7698,200.9744,201.2697,97230.0
2025-04-08 15:40:00,204.5,204.94,202.09,202.19,125283.0,201.2893,201.7224,198.9172,199.0156,125283.0
2025-04-08 15:50:00,202.28,204.93,202.01,204.72,452208.0,199.1042,201.7126,198.8384,201.5059,452208.0
2025-04-09 09:30:00,202.11,203.41,197.5,201.01,225477.0,198.9369,200.2165,194.3992,197.8541,225477.0
2025-04-09 09:40:00,200.82,202.19,200.0,201.01,102849.0,197.6671,199.0156,196.86,197.8541,102849.0
2025-04-09 09:50:00,201.01,202.19,200.61,201.83,84655.0,197.8541,199.0156,197.4604,198.6613,84655.0
2025-04-09 10:00:00,201.6,203.28,201.6,202.14,73464.0,198.4349,200.0885,198.4349,198.9664,73464.0
2025-04-09 10:10:00,202.14,202.75,201.51,202.38,58837.0,198.9664,199.5668,198.3463,199.2026,58837.0
2025-04-09 10:20:00,202.34,202.8,201.52,202.63,57842.0,199.1633,199.616,198.3561,199.4487,57842.0
2025-04-09 10:30:00,202.48,202.92,202.12,202.28,36240.0,199.3011,199.7342,198.9467,199.1042,36240.0
2025-04-09 10:40:00,202.1,202.62,201.61,201.8,36855.0,198.927,199.4389,198.4447,198.6317,36855.0
2025-04-09 10:50:00,201.8,202.04,200.72,200.73,81091.0,198.6317,198.868,197.5687,197.5785,81091.0
2025-04-09 11:00:00,200.78,201.94,200.76,201.84,56953.0,197.6278,198.7695,197.6081,198.6711,56953.0
2025-04-09 11:10:00,201.83,203.25,201.64,203.0,40211.0,198.6613,200.059,198.4743,199.8129,40211.0
2025-04-09 11:20:00,203.05,203.83,202.99,203.75,36098.0,199.8621,200.6299,199.8031,200.5511,36098.0
2025-04-09 11:30:00,203.76,204.11,202.61,203.05,57300.0,200.561,200.9055,199.429,199.8621,57300.0
2025-04-09 11:40:00,202.98,203.31,202.5,202.86,42686.0,199.7932,200.118,199.3207,199.6751,42686.0
2025-04-09 11:50:00,202.85,203.14,202.39,202.43,22011.0,199.6653,199.9507,199.2125,199.2518,22011.0
2025-04-09 12:00:00,202.43,203.41,202.14,203.37,13232.0,199.2518,200.2165,198.9664,200.1771,13232.0
2025-04-09 12:10:00,203.41,204.36,203.41,204.05,27338.0,200.2165,201.1515,200.2165,200.8464,27338.0
2025-04-09 12:20:00,204.0,204.46,203.97,204.16,31599.0,200.7972,201.25,200.7677,200.9547,31599.0
2025-04-09 12:30:00,204.09,204.25,203.84,204.22,22636.0,200.8858,201.0433,200.6397,201.0137,22636.0
2025-04-09 12:40:00,204.06,204.06,203.57,203.91,38447.0,200.8563,200.8563,200.374,200.7086,38447.0
2025-04-09 12:50:00,203.91,204.18,203.71,203.78,40549.0,200.7086,200.9744,200.5118,200.5807,40549.0
2025-04-09 13:00:00,203.88,205.36,203.84,204.64,84509.0,200.6791,202.1358,200.6397,201.4272,84509.0
2025-04-09 13:10:00,204.52,207.94,203.72,207.26,83098.0,201.309,204.6753,200.5216,204.006,83098.0
2025-04-09 13:20:00,207.13,211.94,206.58,209.69,111332.0,203.8781,208.6125,203.3367,206.3979,111332.0
2025-04-09 13:30:00,209.68,211.43,208.14,208.15,209347.0,206.388,208.1105,204.8722,204.882,209347.0
2025-04-09 13:40:00,207.99,209.67,207.36,209.0,136604.0,204.7246,206.3782,204.1044,205.7187,136604.0
2025-04-09 13:50:00,208.99,209.16,207.13,208.23,74211.0,205.7089,205.8762,203.8781,204.9608,74211.0
2025-04-09 14:00:00,208.41,209.12,205.84,206.0,121994.0,205.138,205.8368,202.6083,202.7658,121994.0
2025-04-09 14:10:00,205.93,207.19,205.48,206.22,123632.0,202.6969,203.9371,202.254,202.9823,123632.0
2025-04-09 14:20:00,206.34,206.59,205.37,206.04,76650.0,203.1005,203.3465,202.1457,202.8052,76650.0
2025-04-09 14:30:00,206.14,206.43,203.94,204.02,90233.0,202.9036,203.189,200.7381,200.8169,90233.0
2025-04-09 14:40:00,203.96,204.39,202.8,204.1,96116.0,200.7578,201.1811,199.616,200.8956,96116.0
2025-04-09 14:50:00,203.93,204.63,202.83,203.59,131914.0,200.7283,201.4173,199.6456,200.3936,131914.0
2025-04-09 15:00:00,203.59,206.26,203.25,205.51,71474.0,200.3936,203.0217,200.059,202.2835,71474.0
2025-04-09 15:10:00,205.9,206.26,205.13,205.14,62171.0,202.6674,203.0217,201.9095,201.9193,62171.0
2025-04-09 15:20:00,205.12,206.71,205.09,206.48,93580.0,201.8996,203.4647,201.8701,203.2383,93580.0
2025-04-09 15:30:00,206.39,206.93,205.45,205.5,126577.0,203.1497,203.6812,202.2244,202.2736,126577.0
2025-04-09 15:40:00,205.46,207.09,205.35,207.01,125368.0,202.2343,203.8387,202.126,203.7599,125368.0
2025-04-09 15:50:00,207.1,208.12,206.68,207.4,404853.0,203.8485,204.8525,203.4351,204.1438,404853.0
2025-04-10 09:30:00,207.75,209.5,205.43,208.74,73013.0,204.4883,206.2108,202.2047,205.4628,73013.0
2025-04-10 09:40:00,208.96,213.17,208.87,212.69,82403.0,205.6793,209.8232,205.5907,209.3508,82403.0
2025-04-10 09:50:00,212.46,212.77,210.76,211.15,25572.0,209.1244,209.4295,207.4511,207.8349,25572.0
2025-04-10 10:00:00,211.18,211.65,210.09,210.44,20992.0,207.8645,208.3271,206.7916,207.1361,20992.0
2025-04-10 10:10:00,210.39,210.4,209.52,209.95,25905.0,207.0869,207.0967,206.2305,206.6538,25905.0
2025-04-10 10:20:00,210.01,210.24,209.55,209.63,17298.0,206.7128,206.9392,206.2601,206.3388,17298.0
2025-04-10 10:30:00,209.2,209.24,207.31,207.73,78673.0,205.9156,205.9549,204.0552,204.4686,78673.0
2025-04-10 10:40:00,207.76,208.73,207.75,207.94,42497.0,204.4982,205.4529,204.4883,204.6753,42497.0
2025-04-10 10:50:00,207.77,208.38,207.67,208.06,27182.0,204.508,205.1084,204.4096,204.7935,27182.0
2025-04-10 11:00:00,208.09,208.21,207.57,207.84,26861.0,204.823,204.9411,204.3112,204.5769,26861.0
2025-04-10 11:10:00,207.88,207.88,207.0,207.0,23947.0,204.6163,204.6163,203.7501,203.7501,23947.0
2025-04-10 11:20:00,207.0,207.01,206.18,206.63,28131.0,203.7501,203.7599,202.943,203.3859,28131.0
2025-04-10 11:30:00,206.48,207.0,206.23,206.7,33507.0,203.2383,203.7501,202.9922,203.4548,33507.0
2025-04-10 11:40:00,206.71,207.19,206.44,206.64,14996.0,203.4647,203.9371,203.1989,203.3958,14996.0
2025-04-10 11:50:00,206.66,206.95,205.7,206.03,17924.0,203.4154,203.7009,202.4705,202.7953,17924.0
2025-04-10 12:00:00,206.03,206.48,205.5,205.88,24528.0,202.7953,203.2383,202.2736,202.6477,24528.0
2025-04-10 12:10:00,205.71,205.85,204.94,205.02,28628.0,202.4804,202.6182,201.7224,201.8012,28628.0
2025-04-10 12:20:00,205.03,205.03,203.49,204.16,22710.0,201.811,201.811,200.2952,200.9547,22710.0
2025-04-10 12:30:00,204.21,206.0,204.2,205.58,51656.0,201.0039,202.7658,200.9941,202.3524,51656.0
2025-04-10 12:40:00,205.43,206.5,205.02,206.27,18371.0,202.2047,203.2579,201.8012,203.0316,18371.0
2025-04-10 12:50:00,206.47,206.53,205.52,206.04,36713.0,203.2284,203.2875,202.2933,202.8052,36713.0
2025-04-10 13:00:00,206.03,207.24,204.96,204.97,54680.0,202.7953,203.9863,201.7421,201.752,54680.0
2025-04-10 13:10:00,204.93,204.93,203.85,204.76,13059.0,201.7126,201.7126,200.6496,201.5453,13059.0
2025-04-10 13:20:00,204.76,205.46,204.14,205.34,24083.0,201.5453,202.2343,200.935,202.1162,24083.0
2025-04-10 13:30:00,205.29,205.72,204.97,205.11,19765.0,202.0669,202.4902,201.752,201.8898,19765.0
2025-04-10 13:40:00,205.11,207.32,205.1,206.5,66141.0,201.8898,204.0651,201.8799,203.2579,66141.0
2025-04-10 13:50:00,206.37,206.74,205.7,206.05,50664.0,203.13,203.4942,202.4705,202.815,50664.0
2025-04-10 14:00:00,206.12,206.94,206.04,206.19,44551.0,202.8839,203.691,202.8052,202.9528,44551.0
2025-04-10 14:10:00,206.12,206.47,205.48,206.21,52855.0,202.8839,203.2284,202.254,202.9725,52855.0
2025-04-10 14:20:00,206.22,208.6,206.22,208.34,46554.0,202.9823,205.325,202.9823,205.0691,46554.0
2025-04-10 14:30:00,208.15,208.6,207.4,207.66,38581.0,204.882,205.325,204.1438,204.3997,38581.0
2025-04-10 14:40:00,207.7,208.8,207.64,208.6,36597.0,204.4391,205.5218,204.3801,205.325,36597.0
2025-04-10 14:50:00,208.59,209.28,207.97,208.46,30775.0,205.3151,205.9943,204.7049,205.1872,30775.0
2025-04-10 15:00:00,208.48,210.09,208.35,208.35,64418.0,205.2069,206.7916,205.0789,205.0789,64418.0
2025-04-10 15:10:00,208.49,209.78,208.45,209.59,25656.0,205.2167,206.4865,205.1773,206.2994,25656.0
2025-04-10 15:20:00,209.6,210.31,208.29,208.29,58437.0,206.3093,207.0081,205.0198,205.0198,58437.0
2025-04-10 15:30:00,208.28,209.34,207.59,207.59,38159.0,205.01,206.0534,204.3308,204.3308,38159.0
2025-04-10 15:40:00,207.66,207.99,206.33,207.4,58381.0,204.3997,204.7246,203.0906,204.1438,58381.0
2025-04-10 15:50:00,207.29,209.0,207.16,208.29,248256.0,204.0355,205.7187,203.9076,205.0198,248256.0
2025-04-11 09:30:00,206.52,208.34,205.15,207.91,61465.0,204.8984,206.7041,203.5391,206.2775,61465.0
2025-04-11 09:40:00,207.93,209.7,207.01,208.4,57769.0,206.2973,208.0534,205.3845,206.7636,57769.0
2025-04-11 09:50:00,208.7,208.78,207.16,207.68,22834.0,207.0612,207.1406,205.5333,206.0493,22834.0
2025-04-11 10:00:00,207.41,208.61,206.7,207.92,54167.0,205.7814,206.972,205.077,206.2874,54167.0
2025-04-11 10:10:00,207.9,209.17,207.75,207.98,36179.0,206.2675,207.5276,206.1187,206.3469,36179.0
2025-04-11 10:20:00,208.11,208.54,207.48,207.97,20129.0,206.4759,206.9025,205.8508,206.337,20129.0
2025-04-11 10:30:00,207.9,208.91,207.49,208.07,29299.0,206.2675,207.2696,205.8607,206.4362,29299.0
2025-04-11 10:40:00,208.04,208.8,207.95,208.45,11768.0,206.4064,207.1605,206.3171,206.8132,11768.0
2025-04-11 10:50:00,208.36,208.85,208.03,208.56,29343.0,206.7239,207.2101,206.3965,206.9223,29343.0
2025-04-11 11:00:00,208.49,209.61,207.77,208.04,52733.0,206.8529,207.9641,206.1385,206.4064,52733.0
2025-04-11 11:10:00,208.04,208.51,207.65,207.81,34256.0,206.4064,206.8727,206.0195,206.1782,34256.0
2025-04-11 11:20:00,207.81,208.99,207.44,208.63,34457.0,206.1782,207.349,205.8111,206.9918,34457.0
2025-04-11 11:30:00,208.68,209.72,208.31,209.72,10325.0,207.0414,208.0732,206.6743,208.0732,10325.0
2025-04-11 11:40:00,209.78,209.79,209.18,209.49,31092.0,208.1328,208.1427,207.5375,207.845,31092.0
2025-04-11 11:50:00,209.6,210.26,209.51,210.13,12997.0,207.9542,208.609,207.8649,208.48,12997.0
2025-04-11 12:00:00,210.29,210.73,209.85,210.35,35390.0,208.6388,209.0753,208.2022,208.6983,35390.0
2025-04-11 12:10:00,210.36,211.52,210.35,211.37,12419.0,208.7082,209.8591,208.6983,209.7103,12419.0
2025-04-11 12:20:00,211.49,211.64,211.02,211.47,25578.0,209.8293,209.9782,209.363,209.8095,25578.0
2025-04-11 12:30:00,211.49,212.47,211.47,212.44,19574.0,209.8293,210.8016,209.8095,210.7719,19574.0
2025-04-11 12:40:00,212.32,212.37,211.43,212.3,32817.0,210.6528,210.7024,209.7698,210.633,32817.0
2025-04-11 12:50:00,212.23,212.73,211.88,212.34,40809.0,210.5635,211.0596,210.2163,210.6727,40809.0
2025-04-11 13:00:00,212.36,212.36,211.45,211.62,36223.0,210.6925,210.6925,209.7897,209.9583,36223.0
2025-04-11 13:10:00,211.62,211.83,210.96,211.11,22619.0,209.9583,210.1667,209.3035,209.4523,22619.0
2025-04-11 13:20:00,211.29,211.72,210.59,210.65,20268.0,209.6309,210.0575,208.9364,208.9959,20268.0
2025-04-11 13:30:00,210.64,211.86,210.41,211.61,28402.0,208.986,210.1964,208.7578,209.9484,28402.0
2025-04-11 13:40:00,211.86,213.1,211.85,212.22,43357.0,210.1964,211.4267,210.1865,210.5536,43357.0
2025-04-11 13:50:00,212.17,212.97,211.84,212.43,16270.0,210.504,211.2977,210.1766,210.762,16270.0
2025-04-11 14:00:00,212.47,212.49,211.89,212.0,20095.0,210.8016,210.8215,210.2262,210.3353,20095.0
2025-04-11 14:10:00,211.95,212.0,211.67,211.81,7457.0,210.2857,210.3353,210.0079,210.1468,7457.0
2025-04-11 14:20:00,211.81,212.34,211.66,212.23,7948.0,210.1468,210.6727,209.998,210.5635,7948.0
2025-04-11 14:30:00,212.23,212.54,211.98,212.01,9426.0,210.5635,210.8711,210.3155,210.3453,9426.0
2025-04-11 14:40:00,212.01,212.11,211.79,212.1,12429.0,210.3453,210.4445,210.127,210.4345,12429.0
2025-04-11 14:50:00,212.11,212.57,211.9,212.08,11794.0,210.4445,210.9009,210.2361,210.4147,11794.0
2025-04-11 15:00:00,212.09,213.0,212.08,212.95,24576.0,210.4246,211.3275,210.4147,211.2779,24576.0
2025-04-11 15:10:00,212.9,213.27,212.43,212.96,22478.0,211.2283,211.5954,210.762,211.2878,22478.0
2025-04-11 15:20:00,212.81,213.5,212.77,213.39,29754.0,211.139,211.8236,211.0993,211.7144,29754.0
2025-04-11 15:30:00,213.36,213.36,212.8,213.2,19165.0,211.6847,211.6847,211.1291,211.5259,19165.0
2025-04-11 15:40:00,213.22,213.47,212.76,213.42,37246.0,211.5458,211.7938,211.0894,211.7442,37246.0
2025-04-11 15:50:00,213.43,213.75,212.95,213.07,163523.0,211.7541,212.0716,211.2779,211.3969,163523.0
2025-04-14 09:30:00,213.0,214.53,211.15,213.37,44505.0,211.3275,212.8455,209.492,211.6946,44505.0
2025-04-14 09:40:00,213.66,215.37,213.66,214.59,23740.0,211.9823,213.6789,211.9823,212.905,23740.0
2025-04-14 09:50:00,214.8,215.2,214.28,214.54,31653.0,213.1133,213.5102,212.5974,212.8554,31653.0
2025-04-14 10:00:00,214.54,215.59,214.36,215.24,40480.0,212.8554,213.8971,212.6768,213.5499,40480.0
2025-04-14 10:10:00,215.32,215.6,214.49,214.63,22569.0,213.6293,213.9071,212.8058,212.9447,22569.0
2025-04-14 10:20:00,214.63,215.29,214.45,215.03,12808.0,212.9447,213.5995,212.7661,213.3415,12808.0
2025-04-14 10:30:00,215.13,215.56,214.63,214.89,24088.0,213.4408,213.8674,212.9447,213.2026,24088.0
2025-04-14 10:40:00,214.88,215.46,214.86,215.38,26271.0,213.1927,213.7682,213.1729,213.6888,26271.0
2025-04-14 10:50:00,215.4,215.82,215.28,215.37,43295.0,213.7086,214.1253,213.5896,213.6789,43295.0
2025-04-14 11:00:00,215.53,216.48,215.53,216.27,25052.0,213.8376,214.7802,213.8376,214.5718,25052.0
2025-04-14 11:10:00,216.27,217.08,216.26,216.52,13646.0,214.5718,215.3754,214.5619,214.8198,13646.0
2025-04-14 11:20:00,216.48,216.88,216.04,216.46,49657.0,214.7802,215.177,214.3436,214.7603,49657.0
2025-04-14 11:30:00,216.46,217.07,216.43,216.77,18736.0,214.7603,215.3655,214.7305,215.0679,18736.0
2025-04-14 11:40:00,216.68,216.68,216.02,216.2,13670.0,214.9786,214.9786,214.3238,214.5024,13670.0
2025-04-14 11:50:00,216.2,216.75,216.02,216.51,12599.0,214.5024,215.048,214.3238,214.8099,12599.0
2025-04-14 12:00:00,216.34,216.65,216.14,216.49,16746.0,214.6413,214.9488,214.4428,214.7901,16746.0
2025-04-14 12:10:00,216.4,217.28,216.28,217.28,21492.0,214.7008,215.5739,214.5817,215.5739,21492.0
2025-04-14 12:20:00,217.33,217.45,216.8,217.06,21467.0,215.6235,215.7425,215.0976,215.3556,21467.0
2025-04-14 12:30:00,217.03,217.25,216.86,216.94,11092.0,215.3258,215.5441,215.1572,215.2365,11092.0
2025-04-14 12:40:00,216.94,217.34,216.93,217.3,14170.0,215.2365,215.6334,215.2266,215.5937,14170.0
2025-04-14 12:50:00,217.21,217.26,216.93,217.22,16683.0,215.5044,215.554,215.2266,215.5143,16683.0
2025-04-14 13:00:00,217.22,218.13,216.79,216.98,18624.0,215.5143,216.4172,215.0877,215.2762,18624.0
2025-04-14 13:10:00,216.96,217.34,216.77,217.06,9374.0,215.2564,215.6334,215.0679,215.3556,9374.0
2025-04-14 13:20:00,217.02,217.4,216.98,217.4,7534.0,215.3159,215.6929,215.2762,215.6929,7534.0
2025-04-14 13:30:00,217.48,217.8,217.23,217.53,12996.0,215.7723,216.0898,215.5243,215.8219,12996.0
2025-04-14 13:40:00,217.61,217.88,217.53,217.84,5502.0,215.9013,216.1692,215.8219,216.1295,5502.0
2025-04-14 13:50:00,217.84,218.02,217.72,217.91,13247.0,216.1295,216.3081,216.0104,216.1989,13247.0
2025-04-14 14:00:00,217.87,218.08,217.86,218.08,6761.0,216.1592,216.3676,216.1493,216.3676,6761.0
2025-04-14 14:10:00,218.03,218.2,217.76,217.81,11590.0,216.318,216.4867,216.0501,216.0997,11590.0
2025-04-14 14:20:00,217.83,218.17,217.82,218.09,6047.0,216.1196,216.4569,216.1096,216.3775,6047.0
2025-04-14 14:30:00,217.97,218.28,217.93,218.1,8079.0,216.2585,216.566,216.2188,216.3874,8079.0
2025-04-14 14:40:00,218.0,218.4,217.89,218.33,16370.0,216.2882,216.6851,216.1791,216.6156,16370.0
2025-04-14 14:50:00,218.32,218.4,217.83,217.84,41064.0,216.6057,216.6851,216.1196,216.1295,41064.0
2025-04-14 15:00:00,217.88,218.29,217.83,218.23,30920.0,216.1692,216.5759,216.1196,216.5164,30920.0
2025-04-14 15:10:00,218.23,218.83,218.09,218.39,37714.0,216.5164,217.1117,216.3775,216.6752,37714.0
2025-04-14 15:20:00,218.44,218.69,217.7,217.7,25988.0,216.7248,216.9728,215.9906,215.9906,25988.0
2025-04-14 15:30:00,217.77,218.18,217.44,217.87,50689.0,216.06,216.4668,215.7326,216.1592,50689.0
2025-04-14 15:40:00,217.95,218.45,217.83,218.02,38247.0,216.2386,216.7347,216.1196,216.3081,38247.0
2025-04-14 15:50:00,217.75,218.3,217.54,217.84,134862.0,216.0402,216.5859,215.8318,216.1295,134862.0
2025-04-15 09:30:00,219.28,219.83,216.02,218.85,89768.0,217.5582,218.1039,214.3238,217.1315,89768.0
2025-04-15 09:40:00,218.58,218.94,218.21,218.22,72441.0,216.8637,217.2208,216.4966,216.5065,72441.0
2025-04-15 09:50:00,218.42,219.12,218.16,218.66,58346.0,216.7049,217.3994,216.447,216.943,58346.0
2025-04-15 10:00:00,218.66,219.73,218.65,218.87,33726.0,216.943,218.0046,216.9331,217.1514,33726.0
2025-04-15 10:10:00,219.03,219.94,219.03,219.28,135650.0,217.3101,218.213,217.3101,217.5582,135650.0
2025-04-15 10:20:00,219.12,220.82,218.76,220.51,76863.0,217.3994,219.0861,217.0423,218.7785,76863.0
2025-04-15 10:30:00,220.51,220.6,219.91,220.22,60090.0,218.7785,218.8678,218.1832,218.4908,60090.0
2025-04-15 10:40:00,220.23,220.54,219.87,220.0,54886.0,218.5007,218.8083,218.1435,218.2725,54886.0
2025-04-15 10:50:00,220.02,220.19,219.65,220.04,56233.0,218.2924,218.461,217.9253,218.3122,56233.0
2025-04-15 11:00:00,220.0,220.23,219.77,220.04,53196.0,218.2725,218.5007,218.0443,218.3122,53196.0
2025-04-15 11:10:00,219.99,220.5,219.74,220.5,104137.0,218.2626,218.7686,218.0146,218.7686,104137.0
2025-04-15 11:20:00,220.5,220.5,220.1,220.18,40946.0,218.7686,218.7686,218.3717,218.4511,40946.0
2025-04-15 11:30:00,220.15,220.32,219.88,220.0,41400.0,218.4213,218.59,218.1535,218.2725,41400.0
2025-04-15 11:40:00,220.0,220.44,219.57,219.76,68084.0,218.2725,218.7091,217.8459,218.0344,68084.0
2025-04-15 11:50:00,219.81,220.26,219.57,220.13,51231.0,218.084,218.5305,217.8459,218.4015,51231.0
2025-04-15 12:00:00,220.13,220.39,219.24,219.43,41744.0,218.4015,218.6595,217.5185,217.707,41744.0
2025-04-15 12:10:00,219.44,219.98,219.33,219.89,13497.0,217.7169,218.2527,217.6078,218.1634,13497.0
2025-04-15 12:20:00,219.86,220.05,219.73,220.01,25908.0,218.1336,218.3221,218.0046,218.2824,25908.0
2025-04-15 12:30:00,220.03,220.17,219.85,219.87,24490.0,218.3023,218.4412,218.1237,218.1435,24490.0
2025-04-15 12:40:00,219.81,220.21,219.47,219.87,30737.0,218.084,218.4809,217.7467,218.1435,30737.0
2025-04-15 12:50:00,219.81,220.07,219.77,220.03,36148.0,218.084,218.342,218.0443,218.3023,36148.0
2025-04-15 13:00:00,220.0,220.11,219.9,220.05,19639.0,218.2725,218.3817,218.1733,218.3221,19639.0
2025-04-15 13:10:00,220.0,220.21,219.93,219.97,28227.0,218.2725,218.4809,218.2031,218.2428,28227.0
2025-04-15 13:20:00,219.94,220.2,219.78,219.96,38559.0,218.213,218.4709,218.0542,218.2328,38559.0
2025-04-15 13:30:00,220.02,220.24,219.89,220.0,23143.0,218.2924,218.5106,218.1634,218.2725,23143.0
2025-04-15 13:40:00,220.0,220.1,219.63,219.79,21371.0,218.2725,218.3717,217.9054,218.0642,21371.0
2025-04-15 13:50:00,219.72,219.73,219.26,219.41,23911.0,217.9947,218.0046,217.5383,217.6872,23911.0
2025-04-15 14:00:00,219.47,219.64,219.26,219.36,31877.0,217.7467,217.9153,217.5383,217.6375,31877.0
2025-04-15 14:10:00,219.36,219.43,219.15,219.3,16734.0,217.6375,217.707,217.4292,217.578,16734.0
2025-04-15 14:20:00,219.34,219.34,218.79,218.99,19191.0,217.6177,217.6177,217.072,217.2704,19191.0
2025-04-15 14:30:00,218.99,219.14,218.94,219.05,35388.0,217.2704,217.4193,217.2208,217.33,35388.0
2025-04-15 14:40:00,219.05,219.28,218.84,219.2,26426.0,217.33,217.5582,217.1216,217.4788,26426.0
2025-04-15 14:50:00,219.2,219.44,218.91,219.13,19311.0,217.4788,217.7169,217.1911,217.4093,19311.0
2025-04-15 15:00:00,219.04,219.17,218.7,218.78,42275.0,217.3201,217.449,216.9827,217.0621,42275.0
2025-04-15 15:10:00,218.78,219.02,218.69,218.77,75346.0,217.0621,217.3002,216.9728,217.0522,75346.0
2025-04-15 15:20:00,218.82,219.01,218.66,218.9,54303.0,217.1018,217.2903,216.943,217.1812,54303.0
2025-04-15 15:30:00,218.86,218.89,217.92,218.02,77301.0,217.1415,217.1712,216.2088,216.3081,77301.0
2025-04-15 15:40:00,218.03,218.51,217.73,218.03,146533.0,216.318,216.7942,216.0203,216.318,146533.0
2025-04-15 15:50:00,218.06,218.22,217.64,218.05,229286.0,216.3478,216.5065,215.931,216.3378,229286.0
2025-04-16 09:30:00,220.3,220.54,217.17,218.11,54126.0,218.5702,218.8083,215.4647,216.3974,54126.0
2025-04-16 09:40:00,218.03,218.8,217.79,218.23,17142.0,216.318,217.0819,216.0799,216.5164,17142.0
2025-04-16 09:50:00,218.18,218.51,217.84,218.23,77550.0,216.4668,216.7942,216.1295,216.5164,77550.0
2025-04-16 10:00:00,218.44,218.63,217.69,218.05,62583.0,216.7248,216.9133,215.9807,216.3378,62583.0
2025-04-16 10:10:00,218.05,218.39,217.86,218.17,42252.0,216.3378,216.6752,216.1493,216.4569,42252.0
2025-04-16 10:20:00,218.17,218.99,218.0,218.8,39461.0,216.4569,217.2704,216.2882,217.0819,39461.0
2025-04-16 10:30:00,219.03,219.58,218.89,219.57,28533.0,217.3101,217.8558,217.1712,217.8459,28533.0
2025-04-16 10:40:00,219.55,219.88,219.3,219.86,28218.0,217.8261,218.1535,217.578,218.1336,28218.0
2025-04-16 10:50:00,219.93,220.0,219.1,219.2,37874.0,218.2031,218.2725,217.3796,217.4788,37874.0
2025-04-16 11:00:00,219.31,219.9,219.13,219.85,40059.0,217.5879,218.1733,217.4093,218.1237,40059.0
2025-04-16 11:10:00,219.81,220.08,219.73,219.83,19719.0,218.084,218.3519,218.0046,218.1039,19719.0
2025-04-16 11:20:00,219.83,220.32,219.7,220.19,25899.0,218.1039,218.59,217.9749,218.461,25899.0
2025-04-16 11:30:00,220.16,220.2,219.67,219.87,19166.0,218.4313,218.4709,217.9451,218.1435,19166.0
2025-04-16 11:40:00,219.94,220.16,219.78,220.16,25344.0,218.213,218.4313,218.0542,218.4313,25344.0
2025-04-16 11:50:00,220.17,220.38,219.82,220.04,28397.0,218.4412,218.6495,218.0939,218.3122,28397.0
2025-04-16 12:00:00,220.04,220.08,219.47,219.57,72314.0,218.3122,218.3519,217.7467,217.8459,72314.0
2025-04-16 12:10:00,219.53,219.96,219.49,219.96,63154.0,217.8062,218.2328,217.7665,218.2328,63154.0
2025-04-16 12:20:00,219.96,220.17,219.66,219.66,66632.0,218.2328,218.4412,217.9352,217.9352,66632.0
2025-04-16 12:30:00,219.76,219.99,219.74,219.89,82216.0,218.0344,218.2626,218.0146,218.1634,82216.0
2025-04-16 12:40:00,219.89,220.08,219.8,219.97,111248.0,218.1634,218.3519,218.0741,218.2428,111248.0
2025-04-16 12:50:00,219.93,220.21,219.78,220.0,35304.0,218.2031,218.4809,218.0542,218.2725,35304.0
2025-04-16 13:00:00,219.96,220.06,219.59,219.66,10766.0,218.2328,218.332,217.8657,217.9352,10766.0
2025-04-16 13:10:00,219.66,220.13,219.64,220.13,15116.0,217.9352,218.4015,217.9153,218.4015,15116.0
2025-04-16 13:20:00,220.07,220.13,219.64,219.8,23402.0,218.342,218.4015,217.9153,218.0741,23402.0
2025-04-16 13:30:00,219.84,219.88,219.01,219.11,17828.0,218.1138,218.1535,217.2903,217.3895,17828.0
2025-04-16 13:40:00,219.08,219.16,218.57,218.71,22539.0,217.3597,217.4391,216.8537,216.9926,22539.0
2025-04-16 13:50:00,218.57,218.93,217.87,217.91,60629.0,216.8537,217.2109,216.1592,216.1989,60629.0
2025-04-16 14:00:00,217.93,218.31,217.88,218.2,129395.0,216.2188,216.5958,216.1692,216.4867,129395.0
2025-04-16 14:10:00,218.26,218.84,218.11,218.7,60101.0,216.5462,217.1216,216.3974,216.9827,60101.0
2025-04-16 14:20:00,218.7,218.7,217.85,217.94,34237.0,216.9827,216.9827,216.1394,216.2287,34237.0
2025-04-16 14:30:00,217.94,218.03,217.61,217.69,16485.0,216.2287,216.318,215.9013,215.9807,16485.0
2025-04-16 14:40:00,217.72,217.96,217.45,217.9,20917.0,216.0104,216.2485,215.7425,216.189,20917.0
2025-04-16 14:50:00,217.91,217.98,217.54,217.65,34107.0,216.1989,216.2684,215.8318,215.941,34107.0
2025-04-16 15:00:00,217.69,217.96,217.62,217.78,21232.0,215.9807,216.2485,215.9112,216.0699,21232.0
2025-04-16 15:10:00,217.78,218.0,217.4,217.43,56785.0,216.0699,216.2882,215.6929,215.7227,56785.0
2025-04-16 15:20:00,217.42,217.47,216.95,216.95,89328.0,215.7128,215.7624,215.2465,215.2465,89328.0
2025-04-16 15:30:00,217.05,217.24,216.51,216.95,62416.0,215.3457,215.5342,214.8099,215.2465,62416.0
2025-04-16 15:40:00,217.0,217.16,216.53,216.91,83071.0,215.2961,215.4548,214.8298,215.2068,83071.0
2025-04-16 15:50:00,217.01,218.49,216.63,218.03,243050.0,215.306,216.7744,214.929,216.318,243050.0
2025-04-17 09:30:00,218.94,220.95,218.26,219.76,115203.0,217.2208,219.2151,216.5462,218.0344,115203.0
2025-04-17 09:40:00,220.21,221.25,220.21,220.49,3835.0,218.4809,219.5127,218.4809,218.7587,3835.0
2025-04-17 09:50:00,220.48,222.27,220.48,222.04,17261.0,218.7487,220.5247,218.7487,220.2965,17261.0
2025-04-17 10:00:00,221.92,222.54,221.42,221.53,14480.0,220.1774,220.7926,219.6814,219.7905,14480.0
2025-04-17 10:10:00,221.51,221.93,221.22,221.24,12015.0,219.7707,220.1874,219.4829,219.5028,12015.0
2025-04-17 10:20:00,221.14,221.47,221.02,221.12,15201.0,219.4036,219.731,219.2845,219.3837,15201.0
2025-04-17 10:30:00,221.12,221.21,220.55,220.61,21148.0,219.3837,219.473,218.8182,218.8777,21148.0
2025-04-17 10:40:00,220.67,220.98,220.42,220.72,9318.0,218.9373,219.2448,218.6892,218.9869,9318.0
2025-04-17 10:50:00,220.73,221.04,220.66,220.87,18958.0,218.9968,219.3044,218.9273,219.1357,18958.0
2025-04-17 11:00:00,220.79,221.69,220.79,221.48,14653.0,219.0563,219.9492,219.0563,219.7409,14653.0
2025-04-17 11:10:00,221.44,221.85,221.35,221.68,53571.0,219.7012,220.108,219.6119,219.9393,53571.0
2025-04-17 11:20:00,221.78,221.84,221.45,221.55,13394.0,220.0385,220.0981,219.7111,219.8103,13394.0
2025-04-17 11:30:00,221.59,222.19,221.5,222.03,39448.0,219.85,220.4453,219.7607,220.2866,39448.0
2025-04-17 11:40:00,222.16,222.23,221.82,221.82,31611.0,220.4156,220.485,220.0782,220.0782,31611.0
2025-04-17 11:50:00,221.7,222.1,221.53,221.99,11524.0,219.9592,220.356,219.7905,220.2469,11524.0
2025-04-17 12:00:00,221.99,222.39,221.81,222.16,29240.0,220.2469,220.6438,220.0683,220.4156,29240.0
2025-04-17 12:10:00,222.14,222.37,221.66,222.31,12720.0,220.3957,220.6239,219.9195,220.5644,12720.0
2025-04-17 12:20:00,222.3,222.64,222.15,222.5,14865.0,220.5545,220.8918,220.4056,220.7529,14865.0
2025-04-17 12:30:00,222.54,222.55,222.02,222.32,23319.0,220.7926,220.8025,220.2767,220.5743,23319.0
2025-04-17 12:40:00,222.31,222.4,221.98,222.12,18834.0,220.5644,220.6537,220.237,220.3759,18834.0
2025-04-17 12:50:00,222.24,222.83,222.17,222.55,6088.0,220.4949,221.0803,220.4255,220.8025,6088.0
2025-04-17 13:00:00,222.75,222.75,222.02,222.35,4981.0,221.0009,221.0009,220.2767,220.6041,4981.0
2025-04-17 13:10:00,222.36,222.42,222.08,222.19,32791.0,220.614,220.6735,220.3362,220.4453,32791.0
2025-04-17 13:20:00,222.18,222.32,222.08,222.21,19728.0,220.4354,220.5743,220.3362,220.4652,19728.0
2025-04-17 13:30:00,222.12,222.44,221.78,222.32,55386.0,220.3759,220.6934,220.0385,220.5743,55386.0
2025-04-17 13:40:00,222.32,222.8,221.94,222.77,34827.0,220.5743,221.0505,220.1973,221.0208,34827.0
2025-04-17 13:50:00,222.78,223.18,222.51,222.57,87542.0,221.0307,221.4275,220.7628,220.8223,87542.0
2025-04-17 14:00:00,222.62,223.63,222.61,223.49,23675.0,220.8719,221.874,220.862,221.7351,23675.0
2025-04-17 14:10:00,223.53,223.96,223.3,223.96,48746.0,221.7748,222.2014,221.5466,222.2014,48746.0
2025-04-17 14:20:00,223.9,224.36,223.49,223.49,34533.0,222.1419,222.5983,221.7351,221.7351,34533.0
2025-04-17 14:30:00,223.54,224.06,223.4,223.96,38705.0,221.7847,222.3006,221.6458,222.2014,38705.0
2025-04-17 14:40:00,223.87,223.91,223.12,223.17,27208.0,222.1121,222.1518,221.368,221.4176,27208.0
2025-04-17 14:50:00,223.09,223.43,222.79,222.8,28710.0,221.3383,221.6756,221.0406,221.0505,28710.0
2025-04-17 15:00:00,222.8,223.2,222.45,222.78,72835.0,221.0505,221.4474,220.7033,221.0307,72835.0
2025-04-17 15:10:00,222.78,223.0,222.33,222.98,42273.0,221.0307,221.249,220.5842,221.2291,42273.0
2025-04-17 15:20:00,223.08,223.25,222.88,223.05,60693.0,221.3283,221.497,221.1299,221.2986,60693.0
2025-04-17 15:30:00,222.96,223.7,222.89,223.16,90576.0,221.2093,221.9435,221.1398,221.4077,90576.0
2025-04-17 15:40:00,223.19,223.62,222.92,223.31,88131.0,221.4375,221.8641,221.1696,221.5565,88131.0
2025-04-17 15:50:00,223.17,223.39,222.65,222.68,209403.0,221.4176,221.6359,220.9017,220.9315,209403.0
2025-04-21 09:30:00,221.33,223.03,220.76,222.43,133699.0,219.5921,221.2787,219.0265,220.6834,133699.0
2025-04-21 09:40:00,222.68,223.55,222.38,223.33,36881.0,220.9315,221.7946,220.6338,221.5764,36881.0
2025-04-21 09:50:00,223.48,223.48,222.2,222.91,50048.0,221.7252,221.7252,220.4552,221.1597,50048.0
2025-04-21 10:00:00,222.85,223.1,222.27,223.1,17569.0,221.1001,221.3482,220.5247,221.3482,17569.0
2025-04-21 10:10:00,223.1,223.48,222.42,222.46,21735.0,221.3482,221.7252,220.6735,220.7132,21735.0
2025-04-21 10:20:00,222.46,222.62,221.96,222.22,18851.0,220.7132,220.8719,220.2171,220.4751,18851.0
2025-04-21 10:30:00,222.28,222.59,222.14,222.31,19050.0,220.5346,220.8422,220.3957,220.5644,19050.0
2025-04-21 10:40:00,222.29,222.4,221.87,221.95,19021.0,220.5445,220.6537,220.1278,220.2072,19021.0
2025-04-21 10:50:00,221.69,222.01,220.8,221.09,12744.0,219.9492,220.2667,219.0662,219.354,12744.0
2025-04-21 11:00:00,220.94,221.22,220.53,220.58,35665.0,219.2051,219.4829,218.7984,218.848,35665.0
2025-04-21 11:10:00,220.58,220.6,219.73,220.03,26333.0,218.848,218.8678,218.0046,218.3023,26333.0
2025-04-21 11:20:00,219.97,220.25,219.75,219.75,51193.0,218.2428,218.5206,218.0245,218.0245,51193.0
2025-04-21 11:30:00,219.57,219.91,218.71,218.94,58742.0,217.8459,218.1832,216.9926,217.2208,58742.0
2025-04-21 11:40:00,219.02,219.02,218.16,218.44,15981.0,217.3002,217.3002,216.447,216.7248,15981.0
2025-04-21 11:50:00,218.52,218.95,218.08,218.38,64603.0,216.8041,217.2308,216.3676,216.6652,64603.0
2025-04-21 12:00:00,218.36,218.36,217.66,218.07,11325.0,216.6454,216.6454,215.9509,216.3577,11325.0
2025-04-21 12:10:00,217.96,218.27,217.79,217.97,11667.0,216.2485,216.5561,216.0799,216.2585,11667.0
2025-04-21 12:20:00,217.97,218.41,217.68,218.32,6921.0,216.2585,216.695,215.9707,216.6057,6921.0
2025-04-21 12:30:00,218.37,218.58,218.33,218.57,6436.0,216.6553,216.8637,216.6156,216.8537,6436.0
2025-04-21 12:40:00,218.48,218.49,218.0,218.27,13099.0,216.7645,216.7744,216.2882,216.5561,13099.0
2025-04-21 12:50:00,218.21,218.35,217.81,217.88,6440.0,216.4966,216.6355,216.0997,216.1692,6440.0
2025-04-21 13:00:00,217.81,217.91,217.27,217.3,10573.0,216.0997,216.1989,215.564,215.5937,10573.0
2025-04-21 13:10:00,217.3,217.3,216.65,216.74,18462.0,215.5937,215.5937,214.9488,215.0381,18462.0
2025-04-21 13:20:00,216.74,216.93,216.53,216.58,22690.0,215.0381,215.2266,214.8298,214.8794,22690.0
2025-04-21 13:30:00,216.59,216.82,216.45,216.52,19085.0,214.8893,215.1175,214.7504,214.8198,19085.0
2025-04-21 13:40:00,216.45,216.45,215.61,215.68,7194.0,214.7504,214.7504,213.917,213.9864,7194.0
2025-04-21 13:50:00,215.68,216.01,215.68,215.86,10136.0,213.9864,214.3138,213.9864,214.165,10136.0
2025-04-21 14:00:00,215.66,215.73,215.13,215.33,8424.0,213.9666,214.036,213.4408,213.6392,8424.0
2025-04-21 14:10:00,215.36,215.82,215.33,215.72,8735.0,213.669,214.1253,213.6392,214.0261,8735.0
2025-04-21 14:20:00,215.75,216.04,215.74,215.99,8282.0,214.0559,214.3436,214.046,214.294,8282.0
2025-04-21 14:30:00,216.0,216.46,215.98,216.2,28459.0,214.3039,214.7603,214.2841,214.5024,28459.0
2025-04-21 14:40:00,216.23,216.27,215.97,216.18,23445.0,214.5321,214.5718,214.2742,214.4825,23445.0
2025-04-21 14:50:00,216.19,216.2,215.84,216.09,20189.0,214.4924,214.5024,214.1452,214.3932,20189.0
2025-04-21 15:00:00,216.1,216.24,215.8,215.86,30510.0,214.4031,214.542,214.1055,214.165,30510.0
2025-04-21 15:10:00,215.85,216.33,215.82,216.26,32658.0,214.1551,214.6313,214.1253,214.5619,32658.0
2025-04-21 15:20:00,216.25,216.66,216.12,216.47,24136.0,214.552,214.9587,214.423,214.7702,24136.0
2025-04-21 15:30:00,216.45,217.26,215.81,216.92,52466.0,214.7504,215.554,214.1154,215.2167,52466.0
2025-04-21 15:40:00,216.92,217.8,216.92,217.69,60496.0,215.2167,216.0898,215.2167,215.9807,60496.0
2025-04-21 15:50:00,217.66,218.22,217.43,218.03,195138.0,215.9509,216.5065,215.7227,216.318,195138.0
2025-04-22 09:30:00,219.78,221.77,219.37,219.75,117229.0,218.0542,220.0286,217.6475,218.0245,117229.0
2025-04-22 09:40:00,219.68,219.76,218.36,218.36,33323.0,217.955,218.0344,216.6454,216.6454,33323.0
2025-04-22 09:50:00,218.25,219.5,217.83,218.94,26551.0,216.5363,217.7764,216.1196,217.2208,26551.0
2025-04-22 10:00:00,218.92,219.48,218.57,219.25,18863.0,217.201,217.7566,216.8537,217.5284,18863.0
2025-04-22 10:10:00,219.36,220.0,219.18,219.94,44002.0,217.6375,218.2725,217.459,218.213,44002.0
2025-04-22 10:20:00,220.0,220.21,219.77,219.84,114781.0,218.2725,218.4809,218.0443,218.1138,114781.0
2025-04-22 10:30:00,219.84,220.22,219.66,220.0,58480.0,218.1138,218.4908,217.9352,218.2725,58480.0
2025-04-22 10:40:00,220.08,220.39,219.96,220.05,58208.0,218.3519,218.6595,218.2328,218.3221,58208.0
2025-04-22 10:50:00,220.04,220.82,220.04,220.64,86420.0,218.3122,219.0861,218.3122,218.9075,86420.0
2025-04-22 11:00:00,220.78,221.06,220.6,220.65,44215.0,219.0464,219.3242,218.8678,218.9174,44215.0
2025-04-22 11:10:00,220.77,221.11,220.75,220.78,17054.0,219.0365,219.3738,219.0166,219.0464,17054.0
2025-04-22 11:20:00,220.78,221.1,220.7,221.0,17996.0,219.0464,219.3639,218.967,219.2647,17996.0
2025-04-22 11:30:00,220.99,221.14,220.9,220.96,51890.0,219.2547,219.4036,219.1655,219.225,51890.0
2025-04-22 11:40:00,220.95,221.11,220.82,220.91,51137.0,219.2151,219.3738,219.0861,219.1754,51137.0
2025-04-22 11:50:00,220.84,221.78,220.84,221.58,54822.0,219.1059,220.0385,219.1059,219.8401,54822.0
2025-04-22 12:00:00,221.58,222.22,220.8,220.8,20175.0,219.8401,220.4751,219.0662,219.0662,20175.0
2025-04-22 12:10:00,220.74,220.83,220.15,220.29,17344.0,219.0067,219.096,218.4213,218.5602,17344.0
2025-04-22 12:20:00,220.23,220.34,219.95,220.03,35777.0,218.5007,218.6098,218.2229,218.3023,35777.0
2025-04-22 12:30:00,220.03,220.14,219.89,219.9,15628.0,218.3023,218.4114,218.1634,218.1733,15628.0
2025-04-22 12:40:00,219.92,220.06,219.58,219.88,22242.0,218.1931,218.332,217.8558,218.1535,22242.0
2025-04-22 12:50:00,219.88,220.05,219.65,219.66,21399.0,218.1535,218.3221,217.9253,217.9352,21399.0
2025-04-22 13:00:00,219.73,220.0,219.63,219.76,20981.0,218.0046,218.2725,217.9054,218.0344,20981.0
2025-04-22 13:10:00,219.69,219.69,218.77,219.09,14737.0,217.965,217.965,217.0522,217.3697,14737.0
2025-04-22 13:20:00,219.11,219.25,218.57,218.67,17830.0,217.3895,217.5284,216.8537,216.953,17830.0
2025-04-22 13:30:00,218.55,218.94,218.43,218.79,10169.0,216.8339,217.2208,216.7148,217.072,10169.0
2025-04-22 13:40:00,218.81,218.9,218.47,218.49,5282.0,217.0919,217.1812,216.7545,216.7744,5282.0
2025-04-22 13:50:00,218.48,218.79,218.37,218.37,9552.0,216.7645,217.072,216.6553,216.6553,9552.0
2025-04-22 14:00:00,218.49,219.54,218.49,219.24,5720.0,216.7744,217.8161,216.7744,217.5185,5720.0
2025-04-22 14:10:00,219.29,219.69,219.29,219.58,20153.0,217.5681,217.965,217.5681,217.8558,20153.0
2025-04-22 14:20:00,219.63,219.95,219.58,219.77,14793.0,217.9054,218.2229,217.8558,218.0443,14793.0
2025-04-22 14:30:00,219.82,220.08,219.7,219.86,15544.0,218.0939,218.3519,217.9749,218.1336,15544.0
2025-04-22 14:40:00,219.91,220.06,219.78,219.84,20470.0,218.1832,218.332,218.0542,218.1138,20470.0
2025-04-22 14:50:00,219.87,220.06,219.83,219.91,51022.0,218.1435,218.332,218.1039,218.1832,51022.0
2025-04-22 15:00:00,219.86,220.05,219.84,219.98,28691.0,218.1336,218.3221,218.1138,218.2527,28691.0
2025-04-22 15:10:00,219.94,220.2,219.79,219.98,36383.0,218.213,218.4709,218.0642,218.2527,36383.0
2025-04-22 15:20:00,219.92,220.55,219.66,220.46,42211.0,218.1931,218.8182,217.9352,218.7289,42211.0
2025-04-22 15:30:00,220.4,220.96,220.33,220.59,27241.0,218.6694,219.225,218.5999,218.8579,27241.0
2025-04-22 15:40:00,220.52,221.45,220.49,221.39,36592.0,218.7884,219.7111,218.7587,219.6516,36592.0
2025-04-22 15:50:00,221.33,221.33,220.61,220.98,172711.0,219.5921,219.5921,218.8777,219.2448,172711.0
2025-04-23 09:30:00,219.77,219.92,213.72,215.64,183729.0,218.0443,218.1931,212.0418,213.9468,183729.0
2025-04-23 09:40:00,215.55,216.62,215.34,216.33,183535.0,213.8575,214.9191,213.6491,214.6313,183535.0
2025-04-23 09:50:00,216.26,216.39,215.35,215.64,108243.0,214.5619,214.6909,213.659,213.9468,108243.0
2025-04-23 10:00:00,215.8,216.11,214.13,215.61,88643.0,214.1055,214.4131,212.4486,213.917,88643.0
2025-04-23 10:10:00,215.62,216.21,215.0,215.74,81520.0,213.9269,214.5123,213.3118,214.046,81520.0
2025-04-23 10:20:00,215.75,216.07,215.2,215.83,30933.0,214.0559,214.3734,213.5102,214.1353,30933.0
2025-04-23 10:30:00,215.9,216.0,214.87,214.93,40182.0,214.2047,214.3039,213.1828,213.2423,40182.0
2025-04-23 10:40:00,214.9,215.25,214.62,214.84,67049.0,213.2126,213.5598,212.9348,213.153,67049.0
2025-04-23 10:50:00,214.84,215.13,214.25,214.31,38734.0,213.153,213.4408,212.5677,212.6272,38734.0
2025-04-23 11:00:00,214.32,214.56,213.81,213.81,96826.0,212.6371,212.8752,212.1311,212.1311,96826.0
2025-04-23 11:10:00,213.87,213.87,212.1,212.25,205157.0,212.1907,212.1907,210.4345,210.5834,205157.0
2025-04-23 11:20:00,212.19,212.46,210.05,210.54,259640.0,210.5238,210.7917,208.4006,208.8868,259640.0
2025-04-23 11:30:00,210.64,210.81,209.54,210.5,179727.0,208.986,209.1547,207.8947,208.8471,179727.0
2025-04-23 11:40:00,210.49,210.85,210.17,210.43,128065.0,208.8372,209.1944,208.5197,208.7777,128065.0
2025-04-23 11:50:00,210.46,211.07,210.25,210.75,185182.0,208.8074,209.4126,208.5991,209.0952,185182.0
2025-04-23 12:00:00,210.75,210.75,210.03,210.12,79215.0,209.0952,209.0952,208.3808,208.4701,79215.0
2025-04-23 12:10:00,210.13,210.82,210.0,210.0,58091.0,208.48,209.1646,208.351,208.351,58091.0
2025-04-23 12:20:00,210.03,210.31,209.52,210.28,41414.0,208.3808,208.6586,207.8748,208.6288,41414.0
2025-04-23 12:30:00,210.28,210.81,210.19,210.55,49663.0,208.6288,209.1547,208.5395,208.8967,49663.0
2025-04-23 12:40:00,210.54,211.16,210.41,210.71,44546.0,208.8868,209.5019,208.7578,209.0555,44546.0
2025-04-23 12:50:00,210.8,211.14,210.47,210.94,31270.0,209.1448,209.4821,208.8173,209.2837,31270.0
2025-04-23 13:00:00,211.02,212.14,210.59,212.02,57992.0,209.363,210.4742,208.9364,210.3552,57992.0
2025-04-23 13:10:00,212.02,212.12,211.73,211.73,48534.0,210.3552,210.4544,210.0675,210.0675,48534.0
2025-04-23 13:20:00,211.95,211.96,211.07,211.07,51681.0,210.2857,210.2956,209.4126,209.4126,51681.0
2025-04-23 13:30:00,211.13,211.27,210.44,210.53,64664.0,209.4722,209.6111,208.7876,208.8769,64664.0
2025-04-23 13:40:00,210.53,210.61,209.56,209.65,163960.0,208.8769,208.9562,207.9145,208.0038,163960.0
2025-04-23 13:50:00,209.66,210.97,209.64,210.53,75206.0,208.0137,209.3134,207.9939,208.8769,75206.0
2025-04-23 14:00:00,210.55,211.5,210.5,210.59,287669.0,208.8967,209.8393,208.8471,208.9364,287669.0
2025-04-23 14:10:00,210.59,210.68,209.97,210.31,146891.0,208.9364,209.0257,208.3213,208.6586,146891.0
2025-04-23 14:20:00,210.3,210.4,209.37,209.49,75594.0,208.6487,208.7479,207.726,207.845,75594.0
2025-04-23 14:30:00,209.49,210.06,209.4,209.96,31432.0,207.845,208.4106,207.7558,208.3114,31432.0
2025-04-23 14:40:00,209.9,210.33,209.82,210.08,62130.0,208.2518,208.6784,208.1725,208.4304,62130.0
2025-04-23 14:50:00,210.14,210.3,209.92,210.06,61106.0,208.4899,208.6487,208.2717,208.4106,61106.0
2025-04-23 15:00:00,210.11,210.5,209.7,210.14,231603.0,208.4602,208.8471,208.0534,208.4899,231603.0
2025-04-23 15:10:00,210.14,211.22,210.05,210.77,152172.0,208.4899,209.5615,208.4006,209.115,152172.0
2025-04-23 15:20:00,210.8,211.26,210.51,211.01,100034.0,209.1448,209.6011,208.857,209.3531,100034.0
2025-04-23 15:30:00,211.01,212.33,210.93,212.28,129285.0,209.3531,210.6627,209.2737,210.6131,129285.0
2025-04-23 15:40:00,212.23,212.49,211.66,211.96,103131.0,210.5635,210.8215,209.998,210.2956,103131.0
2025-04-23 15:50:00,212.03,212.83,211.76,212.57,408876.0,210.3651,211.1588,210.0972,210.9009,408876.0
2025-04-24 09:30:00,214.33,214.33,210.87,211.02,63165.0,212.647,212.647,209.2142,209.363,63165.0
2025-04-24 09:40:00,211.22,212.28,211.22,211.89,28650.0,209.5615,210.6131,209.5615,210.2262,28650.0
2025-04-24 09:50:00,212.01,213.0,211.56,212.68,43482.0,210.3453,211.3275,209.8988,211.01,43482.0
2025-04-24 10:00:00,212.71,213.65,212.36,213.28,23442.0,211.0398,211.9724,210.6925,211.6053,23442.0
2025-04-24 10:10:00,213.29,213.78,212.78,213.31,15663.0,211.6152,212.1014,211.1092,211.635,15663.0
2025-04-24 10:20:00,213.45,213.58,212.58,212.89,15689.0,211.7739,211.9029,210.9108,211.2183,15689.0
2025-04-24 10:30:00,212.81,213.44,212.8,213.44,8572.0,211.139,211.764,211.1291,211.764,8572.0
2025-04-24 10:40:00,213.33,213.46,212.79,213.09,22289.0,211.6549,211.7839,211.1191,211.4168,22289.0
2025-04-24 10:50:00,213.0,213.43,212.66,213.34,15300.0,211.3275,211.7541,210.9902,211.6648,15300.0
2025-04-24 11:00:00,213.58,213.88,213.38,213.68,15843.0,211.9029,212.2006,211.7045,212.0021,15843.0
2025-04-24 11:10:00,213.67,214.24,213.66,213.98,32381.0,211.9922,212.5577,211.9823,212.2998,32381.0
2025-04-24 11:20:00,214.11,214.61,214.11,214.17,16451.0,212.4288,212.9248,212.4288,212.4883,16451.0
2025-04-24 11:30:00,214.16,214.58,214.13,214.26,17065.0,212.4784,212.8951,212.4486,212.5776,17065.0
2025-04-24 11:40:00,214.16,214.3,213.97,214.27,14728.0,212.4784,212.6173,212.2899,212.5875,14728.0
2025-04-24 11:50:00,214.26,214.5,213.97,214.19,23390.0,212.5776,212.8157,212.2899,212.5081,23390.0
2025-04-24 12:00:00,214.24,214.35,213.84,213.94,19878.0,212.5577,212.6669,212.1609,212.2601,19878.0
2025-04-24 12:10:00,213.93,214.88,213.92,214.62,23045.0,212.2502,213.1927,212.2403,212.9348,23045.0
2025-04-24 12:20:00,214.69,214.77,214.4,214.58,25112.0,213.0042,213.0836,212.7165,212.8951,25112.0
2025-04-24 12:30:00,214.58,214.97,214.38,214.71,40348.0,212.8951,213.282,212.6966,213.0241,40348.0
2025-04-24 12:40:00,214.81,215.29,214.8,215.03,17413.0,213.1233,213.5995,213.1133,213.3415,17413.0
2025-04-24 12:50:00,215.01,215.01,214.18,214.2,47158.0,213.3217,213.3217,212.4982,212.5181,47158.0
2025-04-24 13:00:00,214.2,214.28,213.63,213.63,16598.0,212.5181,212.5974,211.9525,211.9525,16598.0
2025-04-24 13:10:00,213.63,213.78,212.75,212.84,58959.0,211.9525,212.1014,211.0794,211.1687,58959.0
2025-04-24 13:20:00,212.84,212.97,212.35,212.46,15575.0,211.1687,211.2977,210.6826,210.7917,15575.0
2025-04-24 13:30:00,212.46,212.53,211.97,212.12,67345.0,210.7917,210.8612,210.3056,210.4544,67345.0
2025-04-24 13:40:00,212.12,212.91,212.11,212.73,35079.0,210.4544,211.2382,210.4445,211.0596,35079.0
2025-04-24 13:50:00,212.66,213.06,212.62,212.8,21228.0,210.9902,211.387,210.9505,211.1291,21228.0
2025-04-24 14:00:00,212.87,213.29,212.79,212.86,54413.0,211.1985,211.6152,211.1191,211.1886,54413.0
2025-04-24 14:10:00,212.94,212.94,212.6,212.83,21151.0,211.268,211.268,210.9306,211.1588,21151.0
2025-04-24 14:20:00,212.64,212.72,212.31,212.42,15237.0,210.9703,211.0497,210.6429,210.752,15237.0
2025-04-24 14:30:00,212.42,212.63,212.38,212.47,10470.0,210.752,210.9604,210.7124,210.8016,10470.0
2025-04-24 14:40:00,212.44,212.5,211.94,211.94,38466.0,210.7719,210.8314,210.2758,210.2758,38466.0
2025-04-24 14:50:00,211.98,212.12,211.33,211.45,48223.0,210.3155,210.4544,209.6706,209.7897,48223.0
2025-04-24 15:00:00,211.47,211.5,210.76,211.21,33377.0,209.8095,209.8393,209.1051,209.5515,33377.0
2025-04-24 15:10:00,211.28,211.58,210.86,211.27,20543.0,209.621,209.9186,209.2043,209.6111,20543.0
2025-04-24 15:20:00,211.31,211.76,211.09,211.41,41789.0,209.6508,210.0972,209.4325,209.75,41789.0
2025-04-24 15:30:00,211.44,212.21,210.91,211.3,93719.0,209.7797,210.5437,209.2539,209.6408,93719.0
2025-04-24 15:40:00,211.41,211.72,211.05,211.49,91759.0,209.75,210.0575,209.3928,209.8293,91759.0
2025-04-24 15:50:00,211.42,211.46,210.81,210.85,266311.0,209.7599,209.7996,209.1547,209.1944,266311.0
2025-04-25 09:30:00,211.48,211.48,209.81,211.08,56047.0,209.8194,209.8194,208.1625,209.4226,56047.0
2025-04-25 09:40:00,211.08,211.08,208.6,209.27,29000.0,209.4226,209.4226,206.962,207.6268,29000.0
2025-04-25 09:50:00,209.27,209.84,208.93,208.94,35876.0,207.6268,208.1923,207.2894,207.2994,35876.0
2025-04-25 10:00:00,209.21,209.29,208.45,208.76,36820.0,207.5672,207.6466,206.8132,207.1208,36820.0
2025-04-25 10:10:00,208.9,210.04,208.77,209.44,47871.0,207.2597,208.3907,207.1307,207.7954,47871.0
2025-04-25 10:20:00,209.43,209.5,208.45,209.47,32464.0,207.7855,207.855,206.8132,207.8252,32464.0
2025-04-25 10:30:00,209.32,209.41,208.84,209.21,94003.0,207.6764,207.7657,207.2001,207.5672,94003.0
2025-04-25 10:40:00,209.21,209.84,209.18,209.84,29980.0,207.5672,208.1923,207.5375,208.1923,29980.0
2025-04-25 10:50:00,209.96,210.49,209.83,210.34,24749.0,208.3114,208.8372,208.1824,208.6884,24749.0
2025-04-25 11:00:00,210.19,210.57,210.12,210.27,12973.0,208.5395,208.9166,208.4701,208.6189,12973.0
2025-04-25 11:10:00,210.23,210.67,210.23,210.35,30154.0,208.5792,209.0158,208.5792,208.6983,30154.0
2025-04-25 11:20:00,210.33,210.73,210.14,210.6,31218.0,208.6784,209.0753,208.4899,208.9463,31218.0
2025-04-25 11:30:00,210.58,210.6,210.12,210.32,23083.0,208.9265,208.9463,208.4701,208.6685,23083.0
2025-04-25 11:40:00,210.31,210.48,210.06,210.13,37625.0,208.6586,208.8273,208.4106,208.48,37625.0
2025-04-25 11:50:00,210.25,210.54,210.2,210.39,20095.0,208.5991,208.8868,208.5495,208.738,20095.0
2025-04-25 12:00:00,210.4,211.1,210.4,210.95,16898.0,208.7479,209.4424,208.7479,209.2936,16898.0
2025-04-25 12:10:00,211.03,211.24,210.93,210.96,14158.0,209.373,209.5813,209.2737,209.3035,14158.0
2025-04-25 12:20:00,210.98,211.27,210.76,211.1,14719.0,209.3233,209.6111,209.1051,209.4424,14719.0
2025-04-25 12:30:00,211.14,211.33,211.02,211.02,16325.0,209.4821,209.6706,209.363,209.363,16325.0
2025-04-25 12:40:00,211.08,211.08,210.75,210.89,29423.0,209.4226,209.4226,209.0952,209.2341,29423.0
2025-04-25 12:50:00,210.87,211.06,210.82,211.01,13856.0,209.2142,209.4027,209.1646,209.3531,13856.0
2025-04-25 13:00:00,211.01,211.13,210.76,210.89,12672.0,209.3531,209.4722,209.1051,209.2341,12672.0
2025-04-25 13:10:00,210.86,211.05,210.84,211.05,27735.0,209.2043,209.3928,209.1844,209.3928,27735.0
2025-04-25 13:20:00,211.05,211.33,210.96,210.98,42119.0,209.3928,209.6706,209.3035,209.3233,42119.0
2025-04-25 13:30:00,211.03,211.08,210.65,210.78,81620.0,209.373,209.4226,208.9959,209.1249,81620.0
2025-04-25 13:40:00,210.81,210.96,210.69,210.87,27902.0,209.1547,209.3035,209.0356,209.2142,27902.0
2025-04-25 13:50:00,210.9,210.95,210.49,210.77,26498.0,209.244,209.2936,208.8372,209.115,26498.0
2025-04-25 14:00:00,210.79,211.16,210.62,211.13,24744.0,209.1348,209.5019,208.9662,209.4722,24744.0
2025-04-25 14:10:00,211.16,211.46,211.0,211.46,15155.0,209.5019,209.7996,209.3432,209.7996,15155.0
2025-04-25 14:20:00,211.41,211.79,211.4,211.46,28108.0,209.75,210.127,209.74,209.7996,28108.0
2025-04-25 14:30:00,211.45,211.45,211.12,211.17,13016.0,209.7897,209.7897,209.4622,209.5119,13016.0
2025-04-25 14:40:00,211.21,211.32,210.93,211.16,27765.0,209.5515,209.6607,209.2737,209.5019,27765.0
2025-04-25 14:50:00,211.19,211.21,210.81,210.93,16674.0,209.5317,209.5515,209.1547,209.2737,16674.0
2025-04-25 15:00:00,210.95,211.23,210.9,211.12,39342.0,209.2936,209.5714,209.244,209.4622,39342.0
2025-04-25 15:10:00,211.05,211.17,210.91,211.12,21956.0,209.3928,209.5119,209.2539,209.4622,21956.0
2025-04-25 15:20:00,211.08,211.26,210.66,210.72,32758.0,209.4226,209.6011,209.0059,209.0654,32758.0
2025-04-25 15:30:00,210.7,210.82,209.91,210.57,83554.0,209.0455,209.1646,208.2617,208.9166,83554.0
2025-04-25 15:40:00,210.64,210.83,210.42,210.7,68110.0,208.986,209.1745,208.7677,209.0455,68110.0
2025-04-25 15:50:00,210.72,210.88,210.23,210.75,178325.0,209.0654,209.2241,208.5792,209.0952,178325.0
2025-04-28 09:30:00,210.45,213.6,210.45,212.11,61758.0,208.7975,211.9228,208.7975,210.4445,61758.0
2025-04-28 09:40:00,211.86,211.99,210.37,210.51,44971.0,210.1964,210.3254,208.7181,208.857,44971.0
2025-04-28 09:50:00,210.42,211.05,210.12,210.15,21193.0,208.7677,209.3928,208.4701,208.4999,21193.0
2025-04-28 10:00:00,210.43,211.0,209.68,209.71,30318.0,208.7777,209.3432,208.0336,208.0633,30318.0
2025-04-28 10:10:00,209.82,210.25,209.36,210.15,16380.0,208.1725,208.5991,207.7161,208.4999,16380.0
2025-04-28 10:20:00,210.15,210.87,210.0,210.02,30496.0,208.4999,209.2142,208.351,208.3709,30496.0
2025-04-28 10:30:00,210.1,210.44,209.89,210.0,63010.0,208.4503,208.7876,208.2419,208.351,63010.0
2025-04-28 10:40:00,210.05,210.18,209.52,209.84,67184.0,208.4006,208.5296,207.8748,208.1923,67184.0
2025-04-28 10:50:00,209.87,210.43,209.78,210.27,86074.0,208.2221,208.7777,208.1328,208.6189,86074.0
2025-04-28 11:00:00,210.23,210.76,210.04,210.39,29544.0,208.5792,209.1051,208.3907,208.738,29544.0
2025-04-28 11:10:00,210.45,210.79,210.28,210.79,35447.0,208.7975,209.1348,208.6288,209.1348,35447.0
2025-04-28 11:20:00,210.61,211.28,210.61,211.16,54247.0,208.9562,209.621,208.9562,209.5019,54247.0
2025-04-28 11:30:00,211.03,211.15,210.53,210.68,13758.0,209.373,209.492,208.8769,209.0257,13758.0
2025-04-28 11:40:00,210.69,211.14,210.65,211.13,20976.0,209.0356,209.4821,208.9959,209.4722,20976.0
2025-04-28 11:50:00,211.08,211.48,210.56,210.65,20861.0,209.4226,209.8194,208.9066,208.9959,20861.0
2025-04-28 12:00:00,210.5,210.68,210.19,210.36,12372.0,208.8471,209.0257,208.5395,208.7082,12372.0
2025-04-28 12:10:00,210.36,210.82,210.13,210.72,17062.0,208.7082,209.1646,208.48,209.0654,17062.0
2025-04-28 12:20:00,210.73,211.09,210.6,210.96,11034.0,209.0753,209.4325,208.9463,209.3035,11034.0
2025-04-28 12:30:00,211.03,211.1,210.69,210.99,19331.0,209.373,209.4424,209.0356,209.3333,19331.0
2025-04-28 12:40:00,211.09,211.09,210.66,210.84,32001.0,209.4325,209.4325,209.0059,209.1844,32001.0
2025-04-28 12:50:00,210.84,211.04,210.64,210.94,46623.0,209.1844,209.3829,208.986,209.2837,46623.0
2025-04-28 13:00:00,210.84,211.06,210.28,210.31,34437.0,209.1844,209.4027,208.6288,208.6586,34437.0
2025-04-28 13:10:00,210.31,211.03,210.24,211.03,48244.0,208.6586,209.373,208.5892,209.373,48244.0
2025-04-28 13:20:00,211.03,211.03,210.61,210.61,37374.0,209.373,209.373,208.9562,208.9562,37374.0
2025-04-28 13:30:00,210.69,210.69,210.32,210.59,27045.0,209.0356,209.0356,208.6685,208.9364,27045.0
2025-04-28 13:40:00,210.63,210.83,210.58,210.77,19248.0,208.9761,209.1745,208.9265,209.115,19248.0
2025-04-28 13:50:00,210.84,210.95,210.71,210.95,21380.0,209.1844,209.2936,209.0555,209.2936,21380.0
2025-04-28 14:00:00,210.9,211.34,210.89,211.12,27468.0,209.244,209.6805,209.2341,209.4622,27468.0
2025-04-28 14:10:00,211.12,211.24,211.03,211.09,34986.0,209.4622,209.5813,209.373,209.4325,34986.0
2025-04-28 14:20:00,211.12,211.34,211.07,211.28,27173.0,209.4622,209.6805,209.4126,209.621,27173.0
2025-04-28 14:30:00,211.22,211.51,211.21,211.36,25389.0,209.5615,209.8492,209.5515,209.7004,25389.0
2025-04-28 14:40:00,211.36,211.61,211.31,211.52,23199.0,209.7004,209.9484,209.6508,209.8591,23199.0
2025-04-28 14:50:00,211.47,211.61,211.03,211.03,69705.0,209.8095,209.9484,209.373,209.373,69705.0
2025-04-28 15:00:00,211.06,211.52,211.0,211.52,61767.0,209.4027,209.8591,209.3432,209.8591,61767.0
2025-04-28 15:10:00,211.5,211.5,211.14,211.16,52242.0,209.8393,209.8393,209.4821,209.5019,52242.0
2025-04-28 15:20:00,211.2,211.79,211.2,211.64,20823.0,209.5416,210.127,209.5416,209.9782,20823.0
2025-04-28 15:30:00,211.64,211.66,211.01,211.09,77579.0,209.9782,209.998,209.3531,209.4325,77579.0
2025-04-28 15:40:00,211.02,211.82,210.84,211.71,108828.0,209.363,210.1567,209.1844,210.0476,108828.0
2025-04-28 15:50:00,211.84,211.84,210.71,211.25,306569.0,210.1766,210.1766,209.0555,209.5912,306569.0
2025-04-29 09:30:00,211.64,217.35,210.36,217.35,77306.0,209.9782,215.6433,208.7082,215.6433,77306.0
2025-04-29 09:40:00,217.03,219.28,216.59,218.41,71363.0,215.3258,217.5582,214.8893,216.695,71363.0
2025-04-29 09:50:00,218.45,219.12,217.75,218.83,62965.0,216.7347,217.3994,216.0402,217.1117,62965.0
2025-04-29 10:00:00,218.65,220.19,218.29,219.51,76842.0,216.9331,218.461,216.5759,217.7864,76842.0
2025-04-29 10:10:00,219.48,219.63,218.11,219.25,54264.0,217.7566,217.9054,216.3974,217.5284,54264.0
2025-04-29 10:20:00,219.25,219.37,217.77,218.93,47250.0,217.5284,217.6475,216.06,217.2109,47250.0
2025-04-29 10:30:00,219.0,219.28,218.14,218.14,62803.0,217.2804,217.5582,216.4271,216.4271,62803.0
2025-04-29 10:40:00,218.14,219.52,218.14,219.39,16267.0,216.4271,217.7963,216.4271,217.6673,16267.0
2025-04-29 10:50:00,219.42,219.72,219.21,219.47,25950.0,217.6971,217.9947,217.4887,217.7467,25950.0
2025-04-29 11:00:00,219.47,220.69,219.47,220.24,41173.0,217.7467,218.9571,217.7467,218.5106,41173.0
2025-04-29 11:10:00,220.24,221.14,219.98,220.13,42825.0,218.5106,219.4036,218.2527,218.4015,42825.0
2025-04-29 11:20:00,220.13,220.71,220.0,220.61,22132.0,218.4015,218.9769,218.2725,218.8777,22132.0
2025-04-29 11:30:00,220.63,220.93,220.36,220.76,20686.0,218.8976,219.1952,218.6297,219.0265,20686.0
2025-04-29 11:40:00,220.64,221.02,220.53,221.01,25487.0,218.9075,219.2845,218.7984,219.2746,25487.0
2025-04-29 11:50:00,221.07,221.17,220.0,220.58,25276.0,219.3341,219.4333,218.2725,218.848,25276.0
2025-04-29 12:00:00,220.52,221.05,220.39,220.85,19938.0,218.7884,219.3143,218.6595,219.1158,19938.0
2025-04-29 12:10:00,220.95,220.95,220.04,220.48,18197.0,219.2151,219.2151,218.3122,218.7487,18197.0
2025-04-29 12:20:00,220.38,220.6,220.17,220.36,18178.0,218.6495,218.8678,218.4412,218.6297,18178.0
2025-04-29 12:30:00,220.22,220.75,220.22,220.48,11503.0,218.4908,219.0166,218.4908,218.7487,11503.0
2025-04-29 12:40:00,220.46,220.46,219.64,219.96,22239.0,218.7289,218.7289,217.9153,218.2328,22239.0
2025-04-29 12:50:00,220.0,220.69,220.0,220.35,32561.0,218.2725,218.9571,218.2725,218.6198,32561.0
2025-04-29 13:00:00,220.42,221.0,219.94,220.66,170531.0,218.6892,219.2647,218.213,218.9273,170531.0
2025-04-29 13:10:00,220.69,221.49,220.46,221.38,82628.0,218.9571,219.7508,218.7289,219.6417,82628.0
2025-04-29 13:20:00,221.38,221.44,220.93,221.21,43319.0,219.6417,219.7012,219.1952,219.473,43319.0
2025-04-29 13:30:00,221.28,221.42,220.92,221.03,13246.0,219.5425,219.6814,219.1853,219.2944,13246.0
2025-04-29 13:40:00,221.03,221.18,220.73,221.15,16331.0,219.2944,219.4433,218.9968,219.4135,16331.0
2025-04-29 13:50:00,221.12,221.75,221.01,221.67,26505.0,219.3837,220.0088,219.2746,219.9294,26505.0
2025-04-29 14:00:00,221.67,221.67,221.19,221.27,16031.0,219.9294,219.9294,219.4532,219.5325,16031.0
2025-04-29 14:10:00,221.26,221.32,220.81,220.9,19941.0,219.5226,219.5822,219.0762,219.1655,19941.0
2025-04-29 14:20:00,220.89,221.25,220.57,221.22,13304.0,219.1555,219.5127,218.838,219.4829,13304.0
2025-04-29 14:30:00,221.17,221.67,221.09,221.24,25258.0,219.4333,219.9294,219.354,219.5028,25258.0
2025-04-29 14:40:00,221.25,221.36,220.98,221.01,17441.0,219.5127,219.6218,219.2448,219.2746,17441.0
2025-04-29 14:50:00,220.99,221.32,220.79,221.29,16856.0,219.2547,219.5822,219.0563,219.5524,16856.0
2025-04-29 15:00:00,221.27,221.53,221.06,221.52,27971.0,219.5325,219.7905,219.3242,219.7806,27971.0
2025-04-29 15:10:00,221.56,221.6,221.18,221.54,38499.0,219.8203,219.86,219.4433,219.8004,38499.0
2025-04-29 15:20:00,221.58,221.77,221.2,221.27,39191.0,219.8401,220.0286,219.4631,219.5325,39191.0
2025-04-29 15:30:00,221.31,221.35,220.91,221.27,34658.0,219.5722,219.6119,219.1754,219.5325,34658.0
2025-04-29 15:40:00,221.18,221.58,220.93,221.11,45590.0,219.4433,219.8401,219.1952,219.3738,45590.0
2025-04-29 15:50:00,221.16,221.7,220.68,221.09,199173.0,219.4234,219.9592,218.9472,219.354,199173.0
2025-04-30 09:30:00,221.36,224.24,220.59,223.98,125470.0,219.6218,222.4792,218.8579,222.2213,125470.0
2025-04-30 09:40:00,224.12,224.24,222.5,222.83,51703.0,222.3602,222.4792,220.7529,221.0803,51703.0
2025-04-30 09:50:00,223.08,225.1,222.57,224.89,131914.0,221.3283,223.3325,220.8223,223.1241,131914.0
2025-04-30 10:00:00,224.6,225.45,223.15,223.58,37201.0,222.8364,223.6797,221.3978,221.8244,37201.0
2025-04-30 10:10:00,223.58,223.62,223.08,223.5,31574.0,221.8244,221.8641,221.3283,221.745,31574.0
2025-04-30 10:20:00,223.52,224.25,223.28,223.72,15698.0,221.7649,222.4891,221.5268,221.9633,15698.0
2025-04-30 10:30:00,223.88,224.12,223.59,223.76,12837.0,222.1221,222.3602,221.8343,222.003,12837.0
2025-04-30 10:40:00,223.88,224.36,223.78,223.84,19399.0,222.1221,222.5983,222.0228,222.0824,19399.0
2025-04-30 10:50:00,223.84,224.24,223.23,224.22,51190.0,222.0824,222.4792,221.4772,222.4594,51190.0
2025-04-30 11:00:00,224.18,224.99,224.18,224.49,19624.0,222.4197,223.2233,222.4197,222.7273,19624.0
2025-04-30 11:10:00,224.48,224.89,224.36,224.69,12299.0,222.7173,223.1241,222.5983,222.9257,12299.0
2025-04-30 11:20:00,224.7,225.0,224.14,224.58,27059.0,222.9356,223.2333,222.38,222.8166,27059.0
2025-04-30 11:30:00,224.45,225.01,224.32,224.93,20318.0,222.6876,223.2432,222.5586,223.1638,20318.0
2025-04-30 11:40:00,224.91,225.08,224.61,224.68,29284.0,223.144,223.3126,222.8463,222.9158,29284.0
2025-04-30 11:50:00,224.8,224.8,224.06,224.27,11597.0,223.0348,223.0348,222.3006,222.509,11597.0
2025-04-30 12:00:00,224.3,224.45,224.06,224.35,10387.0,222.5388,222.6876,222.3006,222.5884,10387.0
2025-04-30 12:10:00,224.35,224.42,223.71,224.0,26375.0,222.5884,222.6578,221.9534,222.2411,26375.0
2025-04-30 12:20:00,224.01,224.18,223.76,223.8,19398.0,222.251,222.4197,222.003,222.0427,19398.0
2025-04-30 12:30:00,223.65,224.26,223.52,224.26,16577.0,221.8939,222.4991,221.7649,222.4991,16577.0
2025-04-30 12:40:00,224.23,224.61,224.09,224.61,42023.0,222.4693,222.8463,222.3304,222.8463,42023.0
2025-04-30 12:50:00,224.61,224.78,224.44,224.77,15362.0,222.8463,223.015,222.6777,223.0051,15362.0
2025-04-30 13:00:00,224.46,224.7,224.22,224.34,19617.0,222.6975,222.9356,222.4594,222.5784,19617.0
2025-04-30 13:10:00,224.3,224.61,223.98,224.56,34644.0,222.5388,222.8463,222.2213,222.7967,34644.0
2025-04-30 13:20:00,224.56,224.73,224.19,224.71,21316.0,222.7967,222.9654,222.4296,222.9455,21316.0
2025-04-30 13:30:00,224.62,224.91,224.62,224.89,16398.0,222.8562,223.144,222.8562,223.1241,16398.0
2025-04-30 13:40:00,224.91,225.1,224.81,225.05,26346.0,223.144,223.3325,223.0447,223.2829,26346.0
2025-04-30 13:50:00,225.09,225.45,225.08,225.26,22579.0,223.3225,223.6797,223.3126,223.4912,22579.0
2025-04-30 14:00:00,225.18,225.73,224.89,225.02,47421.0,223.4118,223.9575,223.1241,223.2531,47421.0
2025-04-30 14:10:00,225.01,225.14,224.52,224.76,22060.0,223.2432,223.3722,222.757,222.9951,22060.0
2025-04-30 14:20:00,224.69,225.0,224.21,224.32,19432.0,222.9257,223.2333,222.4495,222.5586,19432.0
2025-04-30 14:30:00,224.27,224.38,223.61,223.76,49213.0,222.509,222.6181,221.8542,222.003,49213.0
2025-04-30 14:40:00,223.76,223.91,223.41,223.84,34781.0,222.003,222.1518,221.6557,222.0824,34781.0
2025-04-30 14:50:00,223.78,223.79,223.12,223.27,25113.0,222.0228,222.0328,221.368,221.5168,25113.0
2025-04-30 15:00:00,223.28,223.75,223.22,223.68,30291.0,221.5268,221.9931,221.4672,221.9236,30291.0
2025-04-30 15:10:00,223.66,223.88,223.58,223.66,33256.0,221.9038,222.1221,221.8244,221.9038,33256.0
2025-04-30 15:20:00,223.66,224.1,223.31,223.31,38267.0,221.9038,222.3403,221.5565,221.5565,38267.0
2025-04-30 15:30:00,223.34,223.39,222.86,223.01,47838.0,221.5863,221.6359,221.1101,221.2589,47838.0
2025-04-30 15:40:00,222.98,224.96,222.98,224.86,52685.0,221.2291,223.1936,221.2291,223.0944,52685.0
2025-04-30 15:50:00,224.86,226.09,224.86,225.23,272417.0,223.0944,224.3147,223.0944,223.4615,272417.0
2025-05-01 09:30:00,224.87,225.84,223.36,225.17,51412.0,223.1043,224.0667,221.6061,223.4019,51412.0
2025-05-01 09:40:00,225.17,225.47,223.91,224.41,37886.0,223.4019,223.6996,222.1518,222.6479,37886.0
2025-05-01 09:50:00,224.58,225.21,224.0,224.05,15762.0,222.8166,223.4416,222.2411,222.2907,15762.0
2025-05-01 10:00:00,224.24,224.49,223.2,223.71,25374.0,222.4792,222.7273,221.4474,221.9534,25374.0
2025-05-01 10:10:00,223.86,225.01,223.86,224.63,22987.0,222.1022,223.2432,222.1022,222.8662,22987.0
2025-05-01 10:20:00,224.62,225.19,224.61,224.88,8921.0,222.8562,223.4218,222.8463,223.1142,8921.0
2025-05-01 10:30:00,224.88,224.88,224.28,224.78,17597.0,223.1142,223.1142,222.5189,223.015,17597.0
2025-05-01 10:40:00,224.62,224.98,224.5,224.7,16558.0,222.8562,223.2134,222.7372,222.9356,16558.0
2025-05-01 10:50:00,224.7,225.08,224.48,224.94,6565.0,222.9356,223.3126,222.7173,223.1737,6565.0
2025-05-01 11:00:00,225.03,225.23,224.67,224.82,12861.0,223.263,223.4615,222.9058,223.0547,12861.0
2025-05-01 11:10:00,224.91,225.49,224.81,224.82,14257.0,223.144,223.7194,223.0447,223.0547,14257.0
2025-05-01 11:20:00,224.83,225.02,224.49,224.49,9176.0,223.0646,223.2531,222.7273,222.7273,9176.0
2025-05-01 11:30:00,224.51,224.63,223.49,223.65,17038.0,222.7471,222.8662,221.7351,221.8939,17038.0
2025-05-01 11:40:00,223.68,223.9,223.38,223.52,23027.0,221.9236,222.1419,221.626,221.7649,23027.0
2025-05-01 11:50:00,223.63,224.21,223.5,223.61,10838.0,221.874,222.4495,221.745,221.8542,10838.0
2025-05-01 12:00:00,223.78,224.22,223.49,224.09,19465.0,222.0228,222.4594,221.7351,222.3304,19465.0
2025-05-01 12:10:00,224.0,224.0,223.46,223.56,28516.0,222.2411,222.2411,221.7053,221.8046,28516.0
2025-05-01 12:20:00,223.56,223.67,223.22,223.42,23670.0,221.8046,221.9137,221.4672,221.6657,23670.0
2025-05-01 12:30:00,223.42,223.55,223.25,223.46,27821.0,221.6657,221.7946,221.497,221.7053,27821.0
2025-05-01 12:40:00,223.37,223.47,223.17,223.29,18878.0,221.6161,221.7153,221.4176,221.5367,18878.0
2025-05-01 12:50:00,223.3,223.57,223.26,223.45,30377.0,221.5466,221.8145,221.5069,221.6954,30377.0
2025-05-01 13:00:00,223.46,223.86,223.46,223.75,47116.0,221.7053,222.1022,221.7053,221.9931,47116.0
2025-05-01 13:10:00,223.7,223.77,223.51,223.59,23322.0,221.9435,222.0129,221.755,221.8343,23322.0
2025-05-01 13:20:00,223.62,223.89,223.14,223.29,33482.0,221.8641,222.132,221.3879,221.5367,33482.0
2025-05-01 13:30:00,223.29,223.86,223.29,223.76,12021.0,221.5367,222.1022,221.5367,222.003,12021.0
2025-05-01 13:40:00,223.81,223.82,223.35,223.48,7644.0,222.0526,222.0625,221.5962,221.7252,7644.0
2025-05-01 13:50:00,223.38,223.42,223.07,223.08,10402.0,221.626,221.6657,221.3184,221.3283,10402.0
2025-05-01 14:00:00,223.15,223.48,223.15,223.31,8775.0,221.3978,221.7252,221.3978,221.5565,8775.0
2025-05-01 14:10:00,223.32,223.86,223.22,223.51,21856.0,221.5664,222.1022,221.4672,221.755,21856.0
2025-05-01 14:20:00,223.56,223.57,223.27,223.39,16193.0,221.8046,221.8145,221.5168,221.6359,16193.0
2025-05-01 14:30:00,223.46,223.77,223.37,223.7,17094.0,221.7053,222.0129,221.6161,221.9435,17094.0
2025-05-01 14:40:00,223.72,224.45,223.71,224.33,16256.0,221.9633,222.6876,221.9534,222.5685,16256.0
2025-05-01 14:50:00,224.25,224.68,224.21,224.59,12637.0,222.4891,222.9158,222.4495,222.8265,12637.0
2025-05-01 15:00:00,224.67,224.68,223.91,224.09,22274.0,222.9058,222.9158,222.1518,222.3304,22274.0
2025-05-01 15:10:00,223.98,224.19,223.73,223.98,22826.0,222.2213,222.4296,221.9732,222.2213,22826.0
2025-05-01 15:20:00,224.06,224.45,224.02,224.27,27568.0,222.3006,222.6876,222.261,222.509,27568.0
2025-05-01 15:30:00,224.28,224.62,224.23,224.49,35624.0,222.5189,222.8562,222.4693,222.7273,35624.0
2025-05-01 15:40:00,224.49,225.4,224.26,225.26,41163.0,222.7273,223.6301,222.4991,223.4912,41163.0
2025-05-01 15:50:00,225.33,225.33,223.98,224.03,197845.0,223.5607,223.5607,222.2213,222.2709,197845.0
2025-05-02 09:30:00,225.0,225.98,224.1,225.16,58174.0,223.2333,224.2056,222.3403,223.392,58174.0
2025-05-02 09:40:00,224.98,225.13,223.6,223.87,44094.0,223.2134,223.3622,221.8442,222.1121,44094.0
2025-05-02 09:50:00,223.88,224.32,222.74,224.32,45161.0,222.1221,222.5586,220.991,222.5586,45161.0
2025-05-02 10:00:00,224.06,224.8,223.9,224.31,53881.0,222.3006,223.0348,222.1419,222.5487,53881.0
2025-05-02 10:10:00,224.45,225.0,223.85,224.74,100134.0,222.6876,223.2333,222.0923,222.9753,100134.0
2025-05-02 10:20:00,224.65,225.19,223.89,224.65,53717.0,222.886,223.4218,222.132,222.886,53717.0
2025-05-02 10:30:00,224.61,224.74,223.94,224.36,52416.0,222.8463,222.9753,222.1816,222.5983,52416.0
2025-05-02 10:40:00,224.28,224.5,223.76,224.1,27392.0,222.5189,222.7372,222.003,222.3403,27392.0
2025-05-02 10:50:00,224.16,224.25,223.58,223.68,19382.0,222.3999,222.4891,221.8244,221.9236,19382.0
2025-05-02 11:00:00,223.67,223.67,221.92,221.99,43420.0,221.9137,221.9137,220.1774,220.2469,43420.0
2025-05-02 11:10:00,222.0,222.59,221.19,222.41,59865.0,220.2568,220.8422,219.4532,220.6636,59865.0
2025-05-02 11:20:00,222.41,222.68,222.15,222.52,28624.0,220.6636,220.9315,220.4056,220.7727,28624.0
2025-05-02 11:30:00,222.52,223.06,222.47,223.0,19939.0,220.7727,221.3085,220.7231,221.249,19939.0
2025-05-02 11:40:00,223.13,223.13,222.56,222.57,8635.0,221.3779,221.3779,220.8124,220.8223,8635.0
2025-05-02 11:50:00,222.56,222.67,222.01,222.07,22653.0,220.8124,220.9216,220.2667,220.3263,22653.0
2025-05-02 12:00:00,221.96,222.58,221.96,222.36,15837.0,220.2171,220.8323,220.2171,220.614,15837.0
2025-05-02 12:10:00,222.27,222.5,222.09,222.09,16815.0,220.5247,220.7529,220.3461,220.3461,16815.0
2025-05-02 12:20:00,222.1,222.1,221.53,221.91,16803.0,220.356,220.356,219.7905,220.1675,16803.0
2025-05-02 12:30:00,221.89,222.16,221.55,221.63,13169.0,220.1477,220.4156,219.8103,219.8897,13169.0
2025-05-02 12:40:00,221.62,222.02,221.4,221.94,54103.0,219.8798,220.2767,219.6615,220.1973,54103.0
2025-05-02 12:50:00,221.99,222.25,221.87,222.13,36406.0,220.2469,220.5048,220.1278,220.3858,36406.0
2025-05-02 13:00:00,222.14,222.45,221.95,222.4,45773.0,220.3957,220.7033,220.2072,220.6537,45773.0
2025-05-02 13:10:00,222.28,222.94,222.03,222.88,25070.0,220.5346,221.1894,220.2866,221.1299,25070.0
2025-05-02 13:20:00,222.89,223.27,222.79,222.91,37141.0,221.1398,221.5168,221.0406,221.1597,37141.0
2025-05-02 13:30:00,222.91,223.59,222.67,223.46,11435.0,221.1597,221.8343,220.9216,221.7053,11435.0
2025-05-02 13:40:00,223.34,223.98,223.26,223.75,39886.0,221.5863,222.2213,221.5069,221.9931,39886.0
2025-05-02 13:50:00,223.78,223.88,223.34,223.4,6096.0,222.0228,222.1221,221.5863,221.6458,6096.0
2025-05-02 14:00:00,223.32,223.43,223.1,223.33,16684.0,221.5664,221.6756,221.3482,221.5764,16684.0
2025-05-02 14:10:00,223.28,223.42,223.08,223.36,8764.0,221.5268,221.6657,221.3283,221.6061,8764.0
2025-05-02 14:20:00,223.3,223.46,223.07,223.09,18795.0,221.5466,221.7053,221.3184,221.3383,18795.0
2025-05-02 14:30:00,223.14,223.63,223.11,223.62,15801.0,221.3879,221.874,221.3581,221.8641,15801.0
2025-05-02 14:40:00,223.67,223.76,223.5,223.54,14126.0,221.9137,222.003,221.745,221.7847,14126.0
2025-05-02 14:50:00,223.49,223.93,223.48,223.79,19527.0,221.7351,222.1717,221.7252,222.0328,19527.0
2025-05-02 15:00:00,223.8,223.9,223.54,223.76,46475.0,222.0427,222.1419,221.7847,222.003,46475.0
2025-05-02 15:10:00,223.8,223.89,223.6,223.78,35336.0,222.0427,222.132,221.8442,222.0228,35336.0
2025-05-02 15:20:00,223.78,224.21,223.77,224.09,20303.0,222.0228,222.4495,222.0129,222.3304,20303.0
2025-05-02 15:30:00,224.04,224.44,224.04,224.08,32825.0,222.2808,222.6777,222.2808,222.3205,32825.0
2025-05-02 15:40:00,224.08,224.09,223.33,223.49,50942.0,222.3205,222.3304,221.5764,221.7351,50942.0
2025-05-02 15:50:00,223.55,223.73,223.24,223.54,231995.0,221.7946,221.9732,221.4871,221.7847,231995.0
2025-05-05 09:30:00,225.1,225.1,223.42,223.43,27564.0,223.3325,223.3325,221.6657,221.6756,27564.0
2025-05-05 09:40:00,223.46,224.16,222.44,222.87,6820.0,221.7053,222.3999,220.6934,221.12,6820.0
2025-05-05 09:50:00,222.87,223.3,222.58,222.93,8577.0,221.12,221.5466,220.8323,221.1795,8577.0
2025-05-05 10:00:00,223.07,223.86,222.7,223.86,11343.0,221.3184,222.1022,220.9513,222.1022,11343.0
2025-05-05 10:10:00,223.7,224.09,223.6,223.73,12259.0,221.9435,222.3304,221.8442,221.9732,12259.0
2025-05-05 10:20:00,223.56,223.93,223.56,223.77,10197.0,221.8046,222.1717,221.8046,222.0129,10197.0
2025-05-05 10:30:00,223.62,223.76,223.24,223.58,11143.0,221.8641,222.003,221.4871,221.8244,11143.0
2025-05-05 10:40:00,223.58,224.12,223.42,224.12,20767.0,221.8244,222.3602,221.6657,222.3602,20767.0
2025-05-05 10:50:00,224.14,224.62,224.14,224.48,39602.0,222.38,222.8562,222.38,222.7173,39602.0
2025-05-05 11:00:00,224.61,224.62,224.04,224.26,46879.0,222.8463,222.8562,222.2808,222.4991,46879.0
2025-05-05 11:10:00,224.3,224.36,223.88,224.18,13824.0,222.5388,222.5983,222.1221,222.4197,13824.0
2025-05-05 11:20:00,224.1,224.32,223.93,224.15,22254.0,222.3403,222.5586,222.1717,222.3899,22254.0
2025-05-05 11:30:00,224.2,224.2,223.71,223.92,10881.0,222.4395,222.4395,221.9534,222.1617,10881.0
2025-05-05 11:40:00,223.88,224.57,223.85,224.41,6637.0,222.1221,222.8066,222.0923,222.6479,6637.0
2025-05-05 11:50:00,224.4,224.52,224.25,224.36,4945.0,222.638,222.757,222.4891,222.5983,4945.0
2025-05-05 12:00:00,224.43,224.58,224.29,224.41,5542.0,222.6677,222.8166,222.5288,222.6479,5542.0
2025-05-05 12:10:00,224.58,224.98,224.57,224.95,20536.0,222.8166,223.2134,222.8066,223.1836,20536.0
2025-05-05 12:20:00,224.94,224.99,224.72,224.99,22945.0,223.1737,223.2233,222.9555,223.2233,22945.0
2025-05-05 12:30:00,224.9,224.97,224.82,224.9,5403.0,223.134,223.2035,223.0547,223.134,5403.0
2025-05-05 12:40:00,224.93,225.27,224.92,225.05,16712.0,223.1638,223.5011,223.1539,223.2829,16712.0
2025-05-05 12:50:00,225.06,225.2,225.0,225.08,13053.0,223.2928,223.4317,223.2333,223.3126,13053.0
2025-05-05 13:00:00,225.04,225.09,224.78,224.81,12246.0,223.2729,223.3225,223.015,223.0447,12246.0
2025-05-05 13:10:00,224.82,225.07,224.7,224.94,30790.0,223.0547,223.3027,222.9356,223.1737,30790.0
2025-05-05 13:20:00,224.92,224.93,224.51,224.59,7664.0,223.1539,223.1638,222.7471,222.8265,7664.0
2025-05-05 13:30:00,224.64,224.91,224.63,224.9,9025.0,222.8761,223.144,222.8662,223.134,9025.0
2025-05-05 13:40:00,224.9,225.0,224.78,224.92,11778.0,223.134,223.2333,223.015,223.1539,11778.0
2025-05-05 13:50:00,224.95,224.96,224.79,224.79,6863.0,223.1836,223.1936,223.0249,223.0249,6863.0
2025-05-05 14:00:00,224.76,224.96,224.66,224.96,24456.0,222.9951,223.1936,222.8959,223.1936,24456.0
2025-05-05 14:10:00,224.96,225.54,224.92,225.45,32522.0,223.1936,223.769,223.1539,223.6797,32522.0
2025-05-05 14:20:00,225.45,225.81,225.37,225.78,20321.0,223.6797,224.0369,223.6004,224.0071,20321.0
2025-05-05 14:30:00,225.75,225.85,225.66,225.85,29189.0,223.9774,224.0766,223.8881,224.0766,29189.0
2025-05-05 14:40:00,225.85,226.02,225.83,225.87,27259.0,224.0766,224.2452,224.0567,224.0964,27259.0
2025-05-05 14:50:00,225.91,225.93,225.47,225.53,8674.0,224.1361,224.156,223.6996,223.7591,8674.0
2025-05-05 15:00:00,225.47,225.55,225.18,225.27,10836.0,223.6996,223.7789,223.4118,223.5011,10836.0
2025-05-05 15:10:00,225.26,225.26,225.04,225.05,7609.0,223.4912,223.4912,223.2729,223.2829,7609.0
2025-05-05 15:20:00,225.0,225.07,224.56,224.63,9066.0,223.2333,223.3027,222.7967,222.8662,9066.0
2025-05-05 15:30:00,224.64,224.83,224.55,224.67,16156.0,222.8761,223.0646,222.7868,222.9058,16156.0
2025-05-05 15:40:00,224.68,224.8,224.34,224.34,24998.0,222.9158,223.0348,222.5784,222.5784,24998.0
2025-05-05 15:50:00,224.43,224.43,223.84,224.02,151712.0,222.6677,222.6677,222.0824,222.261,151712.0
2025-05-06 09:30:00,224.31,224.5,222.61,223.0,52261.0,222.5487,222.7372,220.862,221.249,52261.0
2025-05-06 09:40:00,223.12,223.92,222.84,222.94,24508.0,221.368,222.1617,221.0902,221.1894,24508.0
2025-05-06 09:50:00,222.79,223.01,222.36,222.73,22733.0,221.0406,221.2589,220.614,220.9811,22733.0
2025-05-06 10:00:00,222.69,223.41,222.44,223.17,22863.0,220.9414,221.6557,220.6934,221.4176,22863.0
2025-05-06 10:10:00,223.21,223.9,223.16,223.78,13985.0,221.4573,222.1419,221.4077,222.0228,13985.0
2025-05-06 10:20:00,223.92,224.45,223.92,224.15,10606.0,222.1617,222.6876,222.1617,222.3899,10606.0
2025-05-06 10:30:00,224.24,224.46,223.76,224.01,20630.0,222.4792,222.6975,222.003,222.251,20630.0
2025-05-06 10:40:00,224.01,224.48,223.7,224.46,18673.0,222.251,222.7173,221.9435,222.6975,18673.0
2025-05-06 10:50:00,224.39,224.9,224.38,224.72,15982.0,222.628,223.134,222.6181,222.9555,15982.0
2025-05-06 11:00:00,224.73,225.29,224.69,225.22,36266.0,222.9654,223.521,222.9257,223.4515,36266.0
2025-05-06 11:10:00,225.3,225.37,225.02,225.21,34737.0,223.5309,223.6004,223.2531,223.4416,34737.0
2025-05-06 11:20:00,225.27,225.62,224.91,224.96,38940.0,223.5011,223.8484,223.144,223.1936,38940.0
2025-05-06 11:30:00,225.05,225.16,224.48,224.48,7238.0,223.2829,223.392,222.7173,222.7173,7238.0
2025-05-06 11:40:00,224.58,224.58,224.14,224.5,4052.0,222.8166,222.8166,222.38,222.7372,4052.0
2025-05-06 11:50:00,224.5,224.57,223.75,223.75,5822.0,222.7372,222.8066,221.9931,221.9931,5822.0
2025-05-06 12:00:00,223.81,224.03,223.72,223.84,9550.0,222.0526,222.2709,221.9633,222.0824,9550.0
2025-05-06 12:10:00,223.82,224.25,223.81,223.92,5177.0,222.0625,222.4891,222.0526,222.1617,5177.0
2025-05-06 12:20:00,223.94,223.94,223.58,223.6,4984.0,222.1816,222.1816,221.8244,221.8442,4984.0
2025-05-06 12:30:00,223.63,224.01,223.63,224.01,7262.0,221.874,222.251,221.874,222.251,7262.0
2025-05-06 12:40:00,223.94,223.98,223.34,223.46,7542.0,222.1816,222.2213,221.5863,221.7053,7542.0
2025-05-06 12:50:00,223.37,223.43,223.03,223.43,4197.0,221.6161,221.6756,221.2787,221.6756,4197.0
2025-05-06 13:00:00,223.38,223.49,223.19,223.49,6392.0,221.626,221.7351,221.4375,221.7351,6392.0
2025-05-06 13:10:00,223.46,223.77,223.41,223.77,3831.0,221.7053,222.0129,221.6557,222.0129,3831.0
2025-05-06 13:20:00,223.74,223.74,223.46,223.59,5405.0,221.9832,221.9832,221.7053,221.8343,5405.0
2025-05-06 13:30:00,223.61,223.7,223.45,223.45,4949.0,221.8542,221.9435,221.6954,221.6954,4949.0
2025-05-06 13:40:00,223.36,223.41,223.27,223.33,2223.0,221.6061,221.6557,221.5168,221.5764,2223.0
2025-05-06 13:50:00,223.33,223.45,223.31,223.39,3808.0,221.5764,221.6954,221.5565,221.6359,3808.0
2025-05-06 14:00:00,223.44,223.88,223.44,223.73,6962.0,221.6855,222.1221,221.6855,221.9732,6962.0
2025-05-06 14:10:00,223.72,223.84,223.52,223.84,3997.0,221.9633,222.0824,221.7649,222.0824,3997.0
2025-05-06 14:20:00,223.87,224.07,223.76,223.85,6183.0,222.1121,222.3106,222.003,222.0923,6183.0
2025-05-06 14:30:00,223.89,224.01,223.78,224.01,14685.0,222.132,222.251,222.0228,222.251,14685.0
2025-05-06 14:40:00,224.06,224.08,223.74,223.83,6374.0,222.3006,222.3205,221.9832,222.0724,6374.0
2025-05-06 14:50:00,223.78,224.03,223.72,224.03,14111.0,222.0228,222.2709,221.9633,222.2709,14111.0
2025-05-06 15:00:00,223.97,224.05,223.47,223.67,8714.0,222.2113,222.2907,221.7153,221.9137,8714.0
2025-05-06 15:10:00,223.68,224.17,223.6,224.06,21694.0,221.9236,222.4098,221.8442,222.3006,21694.0
2025-05-06 15:20:00,224.07,224.07,223.58,223.72,10815.0,222.3106,222.3106,221.8244,221.9633,10815.0
2025-05-06 15:30:00,223.81,224.3,223.81,224.24,38656.0,222.0526,222.5388,222.0526,222.4792,38656.0
2025-05-06 15:40:00,224.25,224.35,224.06,224.28,44496.0,222.4891,222.5884,222.3006,222.5189,44496.0
2025-05-06 15:50:00,224.3,224.5,223.76,223.79,147343.0,222.5388,222.7372,222.003,222.0328,147343.0
2025-05-07 09:30:00,222.58,224.83,222.58,224.22,59474.0,220.8323,223.0646,220.8323,222.4594,59474.0
2025-05-07 09:40:00,224.23,224.81,223.95,224.58,32930.0,222.4693,223.0447,222.1915,222.8166,32930.0
2025-05-07 09:50:00,224.64,224.96,223.99,224.21,42952.0,222.8761,223.1936,222.2312,222.4495,42952.0
2025-05-07 10:00:00,224.23,224.29,223.71,223.71,24425.0,222.4693,222.5288,221.9534,221.9534,24425.0
2025-05-07 10:10:00,223.8,223.8,222.56,222.65,27763.0,222.0427,222.0427,220.8124,220.9017,27763.0
2025-05-07 10:20:00,222.65,222.79,222.32,222.36,37097.0,220.9017,221.0406,220.5743,220.614,37097.0
2025-05-07 10:30:00,222.38,222.71,222.3,222.66,17263.0,220.6338,220.9612,220.5545,220.9116,17263.0
2025-05-07 10:40:00,222.65,223.58,222.64,223.32,32325.0,220.9017,221.8244,220.8918,221.5664,32325.0
2025-05-07 10:50:00,223.33,223.48,223.03,223.29,8186.0,221.5764,221.7252,221.2787,221.5367,8186.0
2025-05-07 11:00:00,223.2,223.34,222.55,222.55,10404.0,221.4474,221.5863,220.8025,220.8025,10404.0
2025-05-07 11:10:00,222.5,222.69,222.35,222.69,11295.0,220.7529,220.9414,220.6041,220.9414,11295.0
2025-05-07 11:20:00,222.75,223.02,222.68,222.69,13672.0,221.0009,221.2688,220.9315,220.9414,13672.0
2025-05-07 11:30:00,222.71,222.85,222.43,222.46,14051.0,220.9612,221.1001,220.6834,220.7132,14051.0
2025-05-07 11:40:00,222.52,222.99,222.36,222.42,13743.0,220.7727,221.239,220.614,220.6735,13743.0
2025-05-07 11:50:00,222.38,222.71,222.38,222.56,10102.0,220.6338,220.9612,220.6338,220.8124,10102.0
2025-05-07 12:00:00,222.52,222.77,222.45,222.56,12234.0,220.7727,221.0208,220.7033,220.8124,12234.0
2025-05-07 12:10:00,222.56,222.88,222.47,222.63,16863.0,220.8124,221.1299,220.7231,220.8819,16863.0
2025-05-07 12:20:00,222.62,222.69,222.15,222.15,8658.0,220.8719,220.9414,220.4056,220.4056,8658.0
2025-05-07 12:30:00,222.16,222.66,222.15,222.58,19785.0,220.4156,220.9116,220.4056,220.8323,19785.0
2025-05-07 12:40:00,222.54,222.58,222.13,222.22,9882.0,220.7926,220.8323,220.3858,220.4751,9882.0
2025-05-07 12:50:00,222.24,222.49,222.2,222.23,13868.0,220.4949,220.743,220.4552,220.485,13868.0
2025-05-07 13:00:00,222.32,222.45,222.12,222.12,7426.0,220.5743,220.7033,220.3759,220.3759,7426.0
2025-05-07 13:10:00,222.19,222.62,222.1,222.48,44502.0,220.4453,220.8719,220.356,220.733,44502.0
2025-05-07 13:20:00,222.48,222.67,222.4,222.52,13148.0,220.733,220.9216,220.6537,220.7727,13148.0
2025-05-07 13:30:00,222.55,222.64,221.05,221.59,88854.0,220.8025,220.8918,219.3143,219.85,88854.0
2025-05-07 13:40:00,221.74,222.09,221.66,221.92,11472.0,219.9989,220.3461,219.9195,220.1774,11472.0
2025-05-07 13:50:00,221.87,221.87,221.15,221.15,32814.0,220.1278,220.1278,219.4135,219.4135,32814.0
2025-05-07 14:00:00,221.27,221.62,220.77,220.98,37825.0,219.5325,219.8798,219.0365,219.2448,37825.0
2025-05-07 14:10:00,220.88,221.16,220.69,220.71,31431.0,219.1456,219.4234,218.9571,218.9769,31431.0
2025-05-07 14:20:00,220.72,220.9,220.37,220.45,57886.0,218.9869,219.1655,218.6396,218.719,57886.0
2025-05-07 14:30:00,220.59,221.18,220.39,220.91,44288.0,218.8579,219.4433,218.6595,219.1754,44288.0
2025-05-07 14:40:00,220.92,221.06,219.81,219.86,26959.0,219.1853,219.3242,218.084,218.1336,26959.0
2025-05-07 14:50:00,219.94,220.44,219.82,219.97,48871.0,218.213,218.7091,218.0939,218.2428,48871.0
2025-05-07 15:00:00,220.08,220.56,220.0,220.02,30853.0,218.3519,218.8281,218.2725,218.2924,30853.0
2025-05-07 15:10:00,220.14,220.6,220.02,220.45,127411.0,218.4114,218.8678,218.2924,218.719,127411.0
2025-05-07 15:20:00,220.48,220.58,219.86,219.86,156783.0,218.7487,218.848,218.1336,218.1336,156783.0
2025-05-07 15:30:00,220.0,220.34,219.92,220.11,117671.0,218.2725,218.6098,218.1931,218.3817,117671.0
2025-05-07 15:40:00,220.02,220.49,219.97,220.05,192135.0,218.2924,218.7587,218.2428,218.3221,192135.0
2025-05-07 15:50:00,220.03,220.27,219.27,219.54,373567.0,218.3023,218.5404,217.5482,217.8161,373567.0
2025-05-08 09:30:00,218.94,219.52,218.15,218.97,44549.0,217.2208,217.7963,216.437,217.2506,44549.0
2025-05-08 09:40:00,218.96,219.18,218.49,218.8,10946.0,217.2407,217.459,216.7744,217.0819,10946.0
2025-05-08 09:50:00,218.79,218.91,218.31,218.34,20756.0,217.072,217.1911,216.5958,216.6256,20756.0
2025-05-08 10:00:00,218.28,218.58,218.03,218.24,31003.0,216.566,216.8637,216.318,216.5263,31003.0
2025-05-08 10:10:00,218.06,219.53,218.06,218.97,27188.0,216.3478,217.8062,216.3478,217.2506,27188.0
2025-05-08 10:20:00,218.98,219.61,218.89,219.48,34063.0,217.2605,217.8856,217.1712,217.7566,34063.0
2025-05-08 10:30:00,219.47,219.47,218.17,218.18,11706.0,217.7467,217.7467,216.4569,216.4668,11706.0
2025-05-08 10:40:00,218.28,218.84,218.16,218.76,16673.0,216.566,217.1216,216.447,217.0423,16673.0
2025-05-08 10:50:00,218.91,219.35,218.34,218.63,66571.0,217.1911,217.6276,216.6256,216.9133,66571.0
2025-05-08 11:00:00,218.59,218.95,218.42,218.85,64036.0,216.8736,217.2308,216.7049,217.1315,64036.0
2025-05-08 11:10:00,218.89,219.37,218.81,219.23,16919.0,217.1712,217.6475,217.0919,217.5086,16919.0
2025-05-08 11:20:00,219.36,219.9,219.32,219.51,32925.0,217.6375,218.1733,217.5979,217.7864,32925.0
2025-05-08 11:30:00,219.39,219.41,219.0,219.17,8736.0,217.6673,217.6872,217.2804,217.449,8736.0
2025-05-08 11:40:00,219.17,219.75,219.17,219.39,13212.0,217.449,218.0245,217.449,217.6673,13212.0
2025-05-08 11:50:00,219.46,219.47,218.94,219.26,17186.0,217.7368,217.7467,217.2208,217.5383,17186.0
2025-05-08 12:00:00,219.38,219.84,219.36,219.56,45234.0,217.6574,218.1138,217.6375,217.836,45234.0
2025-05-08 12:10:00,219.62,219.72,219.46,219.52,23328.0,217.8955,217.9947,217.7368,217.7963,23328.0
2025-05-08 12:20:00,219.58,219.84,219.42,219.52,15305.0,217.8558,218.1138,217.6971,217.7963,15305.0
2025-05-08 12:30:00,219.61,219.83,219.32,219.32,6649.0,217.8856,218.1039,217.5979,217.5979,6649.0
2025-05-08 12:40:00,219.25,219.54,219.22,219.38,6809.0,217.5284,217.8161,217.4986,217.6574,6809.0
2025-05-08 12:50:00,219.37,219.84,219.27,219.67,33221.0,217.6475,218.1138,217.5482,217.9451,33221.0
2025-05-08 13:00:00,219.7,219.73,219.31,219.33,39919.0,217.9749,218.0046,217.5879,217.6078,39919.0
2025-05-08 13:10:00,219.33,219.33,219.05,219.05,13544.0,217.6078,217.6078,217.33,217.33,13544.0
2025-05-08 13:20:00,219.09,219.1,218.71,218.88,8620.0,217.3697,217.3796,216.9926,217.1613,8620.0
2025-05-08 13:30:00,218.88,219.21,218.77,218.91,21188.0,217.1613,217.4887,217.0522,217.1911,21188.0
2025-05-08 13:40:00,218.94,219.19,218.92,219.13,9536.0,217.2208,217.4689,217.201,217.4093,9536.0
2025-05-08 13:50:00,219.14,219.14,218.72,218.78,25181.0,217.4193,217.4193,217.0026,217.0621,25181.0
2025-05-08 14:00:00,218.78,219.1,218.73,219.09,17717.0,217.0621,217.3796,217.0125,217.3697,17717.0
2025-05-08 14:10:00,219.14,219.49,219.09,219.42,18538.0,217.4193,217.7665,217.3697,217.6971,18538.0
2025-05-08 14:20:00,219.44,219.51,219.0,219.09,9486.0,217.7169,217.7864,217.2804,217.3697,9486.0
2025-05-08 14:30:00,219.15,219.42,219.15,219.26,7875.0,217.4292,217.6971,217.4292,217.5383,7875.0
2025-05-08 14:40:00,219.28,219.46,219.28,219.36,6330.0,217.5582,217.7368,217.5582,217.6375,6330.0
2025-05-08 14:50:00,219.28,219.28,218.95,219.0,14352.0,217.5582,217.5582,217.2308,217.2804,14352.0
2025-05-08 15:00:00,219.03,219.24,218.95,219.07,25231.0,217.3101,217.5185,217.2308,217.3498,25231.0
2025-05-08 15:10:00,219.08,219.13,218.92,219.08,26251.0,217.3597,217.4093,217.201,217.3597,26251.0
2025-05-08 15:20:00,219.02,219.21,218.98,219.1,17044.0,217.3002,217.4887,217.2605,217.3796,17044.0
2025-05-08 15:30:00,219.14,219.18,218.85,218.99,60398.0,217.4193,217.459,217.1315,217.2704,60398.0
2025-05-08 15:40:00,218.92,219.19,218.82,218.98,95780.0,217.201,217.4689,217.1018,217.2605,95780.0
2025-05-08 15:50:00,219.02,219.02,217.55,217.89,229661.0,217.3002,217.3002,215.8418,216.1791,229661.0
2025-05-09 09:30:00,217.07,218.05,216.58,218.03,76158.0,215.3655,216.3378,214.8794,216.318,76158.0
2025-05-09 09:40:00,218.03,218.74,217.75,218.33,26901.0,216.318,217.0224,216.0402,216.6156,26901.0
2025-05-09 09:50:00,218.33,219.33,218.33,219.33,20314.0,216.6156,217.6078,216.6156,217.6078,20314.0
2025-05-09 10:00:00,219.13,219.54,219.05,219.44,7409.0,217.4093,217.8161,217.33,217.7169,7409.0
2025-05-09 10:10:00,219.4,219.48,219.07,219.15,8018.0,217.6772,217.7566,217.3498,217.4292,8018.0
2025-05-09 10:20:00,219.09,219.28,218.85,219.12,11337.0,217.3697,217.5582,217.1315,217.3994,11337.0
2025-05-09 10:30:00,219.22,219.38,218.98,219.38,59768.0,217.4986,217.6574,217.2605,217.6574,59768.0
2025-05-09 10:40:00,219.38,219.56,218.99,219.32,14321.0,217.6574,217.836,217.2704,217.5979,14321.0
2025-05-09 10:50:00,219.16,219.43,219.13,219.13,19465.0,217.4391,217.707,217.4093,217.4093,19465.0
2025-05-09 11:00:00,219.24,219.24,218.92,219.08,8592.0,217.5185,217.5185,217.201,217.3597,8592.0
2025-05-09 11:10:00,219.08,219.53,219.08,219.4,26333.0,217.3597,217.8062,217.3597,217.6772,26333.0
2025-05-09 11:20:00,219.48,219.5,219.04,219.04,18224.0,217.7566,217.7764,217.3201,217.3201,18224.0
2025-05-09 11:30:00,219.04,219.54,218.99,219.11,23904.0,217.3201,217.8161,217.2704,217.3895,23904.0
2025-05-09 11:40:00,219.07,219.4,218.96,219.28,18327.0,217.3498,217.6772,217.2407,217.5582,18327.0
2025-05-09 11:50:00,219.28,219.57,219.14,219.45,9866.0,217.5582,217.8459,217.4193,217.7268,9866.0
2025-05-09 12:00:00,219.45,219.87,219.44,219.76,73277.0,217.7268,218.1435,217.7169,218.0344,73277.0
2025-05-09 12:10:00,219.84,219.85,219.65,219.67,24844.0,218.1138,218.1237,217.9253,217.9451,24844.0
2025-05-09 12:20:00,219.78,219.83,219.42,219.45,15735.0,218.0542,218.1039,217.6971,217.7268,15735.0
2025-05-09 12:30:00,219.59,219.59,219.08,219.24,12961.0,217.8657,217.8657,217.3597,217.5185,12961.0
2025-05-09 12:40:00,219.14,219.29,219.01,219.09,11520.0,217.4193,217.5681,217.2903,217.3697,11520.0
2025-05-09 12:50:00,219.1,219.2,218.98,219.17,19285.0,217.3796,217.4788,217.2605,217.449,19285.0
2025-05-09 13:00:00,219.08,219.23,219.0,219.17,43689.0,217.3597,217.5086,217.2804,217.449,43689.0
2025-05-09 13:10:00,219.17,219.42,219.17,219.33,16531.0,217.449,217.6971,217.449,217.6078,16531.0
2025-05-09 13:20:00,219.27,219.72,219.21,219.6,24862.0,217.5482,217.9947,217.4887,217.8757,24862.0
2025-05-09 13:30:00,219.6,220.05,219.6,220.02,54301.0,217.8757,218.3221,217.8757,218.2924,54301.0
2025-05-09 13:40:00,220.02,220.1,219.89,220.1,15899.0,218.2924,218.3717,218.1634,218.3717,15899.0
2025-05-09 13:50:00,220.1,220.31,220.02,220.15,95844.0,218.3717,218.5801,218.2924,218.4213,95844.0
2025-05-09 14:00:00,220.14,220.15,219.77,219.8,10285.0,218.4114,218.4213,218.0443,218.0741,10285.0
2025-05-09 14:10:00,219.77,219.94,219.5,219.69,17245.0,218.0443,218.213,217.7764,217.965,17245.0
2025-05-09 14:20:00,219.66,219.9,219.58,219.86,16890.0,217.9352,218.1733,217.8558,218.1336,16890.0
2025-05-09 14:30:00,219.81,220.14,219.78,220.07,31977.0,218.084,218.4114,218.0542,218.342,31977.0
2025-05-09 14:40:00,220.06,220.32,219.98,220.2,62770.0,218.332,218.59,218.2527,218.4709,62770.0
2025-05-09 14:50:00,220.23,220.31,220.07,220.09,9780.0,218.5007,218.5801,218.342,218.3618,9780.0
2025-05-09 15:00:00,220.1,220.37,220.07,220.25,20082.0,218.3717,218.6396,218.342,218.5206,20082.0
2025-05-09 15:10:00,220.31,220.43,220.15,220.34,39880.0,218.5801,218.6991,218.4213,218.6098,39880.0
2025-05-09 15:20:00,220.35,220.59,220.22,220.48,79318.0,218.6198,218.8579,218.4908,218.7487,79318.0
2025-05-09 15:30:00,220.4,220.57,220.24,220.27,19522.0,218.6694,218.838,218.5106,218.5404,19522.0
2025-05-09 15:40:00,220.3,220.38,219.96,220.05,32768.0,218.5702,218.6495,218.2328,218.3221,32768.0
2025-05-09 15:50:00,220.12,220.16,219.5,219.86,206100.0,218.3916,218.4313,217.7764,218.1336,206100.0
2025-05-12 09:30:00,217.44,217.44,211.37,211.92,251144.0,215.7326,215.7326,209.7103,210.256,251144.0
2025-05-12 09:40:00,212.01,212.53,210.25,211.13,117593.0,210.3453,210.8612,208.5991,209.4722,117593.0
2025-05-12 09:50:00,210.93,211.68,210.15,210.15,48589.0,209.2737,210.0178,208.4999,208.4999,48589.0
2025-05-12 10:00:00,210.09,210.53,209.04,209.04,74645.0,208.4403,208.8769,207.3986,207.3986,74645.0
2025-05-12 10:10:00,209.05,209.98,208.73,209.61,66911.0,207.4085,208.3312,207.091,207.9641,66911.0
2025-05-12 10:20:00,209.61,209.99,209.1,209.23,51690.0,207.9641,208.3411,207.4581,207.5871,51690.0
2025-05-12 10:30:00,209.31,210.01,209.12,210.01,33412.0,207.6665,208.361,207.4779,208.361,33412.0
2025-05-12 10:40:00,210.0,210.72,209.75,210.37,45572.0,208.351,209.0654,208.103,208.7181,45572.0
2025-05-12 10:50:00,210.37,210.87,209.59,210.1,69521.0,208.7181,209.2142,207.9443,208.4503,69521.0
2025-05-12 11:00:00,210.05,210.75,209.96,209.99,46759.0,208.4006,209.0952,208.3114,208.3411,46759.0
2025-05-12 11:10:00,210.03,210.1,209.02,209.05,49586.0,208.3808,208.4503,207.3787,207.4085,49586.0
2025-05-12 11:20:00,209.04,209.07,208.43,208.58,46892.0,207.3986,207.4283,206.7934,206.9422,46892.0
2025-05-12 11:30:00,208.6,209.06,208.38,208.54,31653.0,206.962,207.4184,206.7438,206.9025,31653.0
2025-05-12 11:40:00,208.49,208.82,208.16,208.37,32921.0,206.8529,207.1803,206.5255,206.7338,32921.0
2025-05-12 11:50:00,208.45,209.42,208.24,209.19,96251.0,206.8132,207.7756,206.6049,207.5474,96251.0
2025-05-12 12:00:00,209.14,209.29,208.93,209.15,17703.0,207.4978,207.6466,207.2894,207.5077,17703.0
2025-05-12 12:10:00,209.18,209.49,208.99,209.3,21776.0,207.5375,207.845,207.349,207.6565,21776.0
2025-05-12 12:20:00,209.27,209.94,209.11,209.75,14839.0,207.6268,208.2915,207.468,208.103,14839.0
2025-05-12 12:30:00,209.76,209.83,209.14,209.3,22711.0,208.1129,208.1824,207.4978,207.6565,22711.0
2025-05-12 12:40:00,209.34,209.91,209.28,209.78,41169.0,207.6962,208.2617,207.6367,208.1328,41169.0
2025-05-12 12:50:00,209.8,210.08,209.66,209.95,22237.0,208.1526,208.4304,208.0137,208.3014,22237.0
2025-05-12 13:00:00,209.95,210.03,209.53,209.53,168173.0,208.3014,208.3808,207.8847,207.8847,168173.0
2025-05-12 13:10:00,209.5,209.5,209.01,209.42,16569.0,207.855,207.855,207.3688,207.7756,16569.0
2025-05-12 13:20:00,209.34,209.71,208.74,208.75,45254.0,207.6962,208.0633,207.1009,207.1109,45254.0
2025-05-12 13:30:00,208.78,208.92,208.44,208.59,40634.0,207.1406,207.2795,206.8033,206.9521,40634.0
2025-05-12 13:40:00,208.6,208.68,208.16,208.16,42250.0,206.962,207.0414,206.5255,206.5255,42250.0
2025-05-12 13:50:00,208.2,208.35,207.7,207.77,41545.0,206.5652,206.714,206.0691,206.1385,41545.0
2025-05-12 14:00:00,207.82,208.09,207.82,207.88,21916.0,206.1882,206.456,206.1882,206.2477,21916.0
2025-05-12 14:10:00,207.83,207.88,207.24,207.43,26971.0,206.1981,206.2477,205.6127,205.8012,26971.0
2025-05-12 14:20:00,207.5,207.56,207.13,207.31,40283.0,205.8707,205.9302,205.5036,205.6822,40283.0
2025-05-12 14:30:00,207.31,207.86,207.3,207.81,46305.0,205.6822,206.2278,205.6722,206.1782,46305.0
2025-05-12 14:40:00,207.81,207.87,207.12,207.13,33712.0,206.1782,206.2378,205.4937,205.5036,33712.0
2025-05-12 14:50:00,207.19,207.87,207.05,207.83,92938.0,205.5631,206.2378,205.4242,206.1981,92938.0
2025-05-12 15:00:00,207.84,207.95,207.5,207.82,45375.0,206.208,206.3171,205.8707,206.1882,45375.0
2025-05-12 15:10:00,207.78,208.07,207.53,207.55,45599.0,206.1485,206.4362,205.9004,205.9203,45599.0
2025-05-12 15:20:00,207.55,207.9,207.5,207.64,52761.0,205.9203,206.2675,205.8707,206.0096,52761.0
2025-05-12 15:30:00,207.67,207.95,207.47,207.53,49455.0,206.0393,206.3171,205.8409,205.9004,49455.0
2025-05-12 15:40:00,207.56,207.59,207.02,207.38,73953.0,205.9302,205.96,205.3944,205.7516,73953.0
2025-05-12 15:50:00,207.42,208.07,206.92,207.93,235923.0,205.7913,206.4362,205.2952,206.2973,235923.0
2025-05-13 09:30:00,208.5,208.5,204.52,206.31,191948.0,206.8628,206.8628,202.9141,204.69,191948.0
2025-05-13 09:40:00,206.51,206.69,205.34,205.42,42143.0,204.8884,205.067,203.7276,203.807,42143.0
2025-05-13 09:50:00,205.67,205.67,204.24,204.48,80917.0,204.055,204.055,202.6363,202.8744,80917.0
2025-05-13 10:00:00,204.49,204.69,203.55,204.06,86236.0,202.8843,203.0827,201.9517,202.4577,86236.0
2025-05-13 10:10:00,204.01,204.13,203.35,203.35,40022.0,202.4081,202.5271,201.7533,201.7533,40022.0
2025-05-13 10:20:00,203.44,203.82,202.8,202.82,37916.0,201.8425,202.2196,201.2076,201.2274,37916.0
2025-05-13 10:30:00,203.1,203.35,202.61,202.83,37929.0,201.5052,201.7533,201.0191,201.2373,37929.0
2025-05-13 10:40:00,202.83,203.59,202.48,203.0,41017.0,201.2373,201.9914,200.8901,201.406,41017.0
2025-05-13 10:50:00,203.18,203.53,202.75,203.18,118682.0,201.5846,201.9318,201.158,201.5846,118682.0
2025-05-13 11:00:00,203.17,203.8,202.92,203.65,67889.0,201.5747,202.1997,201.3266,202.0509,67889.0
2025-05-13 11:10:00,203.63,203.79,203.21,203.43,30710.0,202.0311,202.1898,201.6144,201.8326,30710.0
2025-05-13 11:20:00,203.46,204.33,203.45,203.8,77974.0,201.8624,202.7256,201.8525,202.1997,77974.0
2025-05-13 11:30:00,203.77,203.95,203.41,203.42,75126.0,202.17,202.3485,201.8128,201.8227,75126.0
2025-05-13 11:40:00,203.42,203.46,202.64,202.8,81271.0,201.8227,201.8624,201.0488,201.2076,81271.0
2025-05-13 11:50:00,202.8,202.99,202.46,202.97,59458.0,201.2076,201.3961,200.8702,201.3762,59458.0
2025-05-13 12:00:00,202.97,203.04,202.62,202.66,27219.0,201.3762,201.4457,201.029,201.0687,27219.0
2025-05-13 12:10:00,202.66,202.68,202.08,202.14,58740.0,201.0687,201.0885,200.4932,200.5528,58740.0
2025-05-13 12:20:00,202.21,202.41,201.95,202.16,67277.0,200.6222,200.8206,200.3642,200.5726,67277.0
2025-05-13 12:30:00,202.21,202.22,201.72,202.04,66568.0,200.6222,200.6321,200.1361,200.4535,66568.0
2025-05-13 12:40:00,202.06,202.76,201.94,202.5,116645.0,200.4734,201.1679,200.3543,200.9099,116645.0
2025-05-13 12:50:00,202.46,202.94,202.34,202.77,92430.0,200.8702,201.3465,200.7512,201.1778,92430.0
2025-05-13 13:00:00,202.76,203.92,202.75,203.48,85563.0,201.1679,202.3188,201.158,201.8822,85563.0
2025-05-13 13:10:00,203.53,203.93,203.44,203.84,39247.0,201.9318,202.3287,201.8425,202.2394,39247.0
2025-05-13 13:20:00,203.73,204.43,203.73,204.32,56936.0,202.1303,202.8248,202.1303,202.7156,56936.0
2025-05-13 13:30:00,204.28,204.51,203.81,203.81,32947.0,202.676,202.9041,202.2096,202.2096,32947.0
2025-05-13 13:40:00,203.8,204.12,203.7,204.11,20280.0,202.1997,202.5172,202.1005,202.5073,20280.0
2025-05-13 13:50:00,204.11,204.8,204.06,204.74,50035.0,202.5073,203.1919,202.4577,203.1323,50035.0
2025-05-13 14:00:00,204.75,204.86,204.4,204.47,19041.0,203.1423,203.2514,202.795,202.8645,19041.0
2025-05-13 14:10:00,204.46,204.52,203.92,204.09,21856.0,202.8545,202.9141,202.3188,202.4874,21856.0
2025-05-13 14:20:00,204.0,204.56,204.0,204.31,22974.0,202.3982,202.9538,202.3982,202.7057,22974.0
2025-05-13 14:30:00,204.38,204.6,204.28,204.31,50496.0,202.7752,202.9934,202.676,202.7057,50496.0
2025-05-13 14:40:00,204.3,204.58,203.88,204.53,110897.0,202.6958,202.9736,202.2791,202.924,110897.0
2025-05-13 14:50:00,204.59,204.84,204.36,204.46,17116.0,202.9835,203.2316,202.7553,202.8545,17116.0
2025-05-13 15:00:00,204.54,204.66,204.08,204.11,21606.0,202.9339,203.053,202.4775,202.5073,21606.0
2025-05-13 15:10:00,204.15,204.65,203.99,204.44,45726.0,202.547,203.043,202.3882,202.8347,45726.0
2025-05-13 15:20:00,204.46,204.65,204.29,204.38,32219.0,202.8545,203.043,202.6859,202.7752,32219.0
2025-05-13 15:30:00,204.4,204.67,204.2,204.31,78139.0,202.795,203.0629,202.5966,202.7057,78139.0
2025-05-13 15:40:00,204.41,205.0,204.31,204.97,63858.0,202.8049,203.3903,202.7057,203.3605,63858.0
2025-05-13 15:50:00,204.81,205.0,203.9,203.95,236595.0,203.2018,203.3903,202.2989,202.3485,236595.0
2025-05-14 09:30:00,202.9,204.0,201.01,201.87,251651.0,201.3068,202.3982,199.4316,200.2849,251651.0
2025-05-14 09:40:00,201.94,204.01,201.8,203.9,123794.0,200.3543,202.4081,200.2154,202.2989,123794.0
2025-05-14 09:50:00,203.95,204.17,203.3,203.75,105473.0,202.3485,202.5668,201.7036,202.1501,105473.0
2025-05-14 10:00:00,203.83,203.83,202.56,203.2,104102.0,202.2295,202.2295,200.9695,201.6044,104102.0
2025-05-14 10:10:00,203.16,203.55,202.7,202.71,102997.0,201.5647,201.9517,201.1084,201.1183,102997.0
2025-05-14 10:20:00,202.82,203.43,202.8,203.4,36716.0,201.2274,201.8326,201.2076,201.8029,36716.0
2025-05-14 10:30:00,203.41,204.13,203.4,203.9,76520.0,201.8128,202.5271,201.8029,202.2989,76520.0
2025-05-14 10:40:00,203.85,203.97,203.3,203.59,20669.0,202.2493,202.3684,201.7036,201.9914,20669.0
2025-05-14 10:50:00,203.56,203.81,203.24,203.34,63856.0,201.9616,202.2096,201.6441,201.7433,63856.0
2025-05-14 11:00:00,203.34,203.35,202.81,203.05,44263.0,201.7433,201.7533,201.2175,201.4556,44263.0
2025-05-14 11:10:00,203.08,203.27,202.95,203.11,53901.0,201.4854,201.6739,201.3564,201.5151,53901.0
2025-05-14 11:20:00,203.17,203.66,203.17,203.62,13847.0,201.5747,202.0608,201.5747,202.0211,13847.0
2025-05-14 11:30:00,203.61,203.79,203.48,203.61,18178.0,202.0112,202.1898,201.8822,202.0112,18178.0
2025-05-14 11:40:00,203.7,203.92,203.63,203.79,30362.0,202.1005,202.3188,202.0311,202.1898,30362.0
2025-05-14 11:50:00,203.75,203.98,203.66,203.83,22038.0,202.1501,202.3783,202.0608,202.2295,22038.0
2025-05-14 12:00:00,203.7,204.03,203.69,203.99,118269.0,202.1005,202.4279,202.0906,202.3882,118269.0
2025-05-14 12:10:00,204.02,204.03,203.44,203.54,19499.0,202.418,202.4279,201.8425,201.9418,19499.0
2025-05-14 12:20:00,203.62,203.68,203.35,203.45,19562.0,202.0211,202.0807,201.7533,201.8525,19562.0
2025-05-14 12:30:00,203.45,203.64,203.33,203.64,19985.0,201.8525,202.041,201.7334,202.041,19985.0
2025-05-14 12:40:00,203.59,203.77,203.42,203.75,18776.0,201.9914,202.17,201.8227,202.1501,18776.0
2025-05-14 12:50:00,203.7,203.94,203.68,203.76,33665.0,202.1005,202.3386,202.0807,202.16,33665.0
2025-05-14 13:00:00,203.74,204.07,203.72,203.99,27012.0,202.1402,202.4676,202.1204,202.3882,27012.0
2025-05-14 13:10:00,203.99,204.03,203.84,203.91,38746.0,202.3882,202.4279,202.2394,202.3089,38746.0
2025-05-14 13:20:00,203.9,203.97,203.66,203.95,28037.0,202.2989,202.3684,202.0608,202.3485,28037.0
2025-05-14 13:30:00,203.9,203.98,203.79,203.84,35429.0,202.2989,202.3783,202.1898,202.2394,35429.0
2025-05-14 13:40:00,203.84,204.03,203.79,204.03,40712.0,202.2394,202.4279,202.1898,202.4279,40712.0
2025-05-14 13:50:00,204.07,204.27,204.0,204.26,40701.0,202.4676,202.666,202.3982,202.6561,40701.0
2025-05-14 14:00:00,204.3,204.59,204.3,204.53,36938.0,202.6958,202.9835,202.6958,202.924,36938.0
2025-05-14 14:10:00,204.53,204.59,204.0,204.09,73415.0,202.924,202.9835,202.3982,202.4874,73415.0
2025-05-14 14:20:00,204.09,204.49,204.0,204.48,50864.0,202.4874,202.8843,202.3982,202.8744,50864.0
2025-05-14 14:30:00,204.51,204.85,204.34,204.57,23354.0,202.9041,203.2415,202.7355,202.9637,23354.0
2025-05-14 14:40:00,204.56,204.6,204.36,204.41,32052.0,202.9538,202.9934,202.7553,202.8049,32052.0
2025-05-14 14:50:00,204.36,204.36,204.18,204.25,22450.0,202.7553,202.7553,202.5767,202.6462,22450.0
2025-05-14 15:00:00,204.34,204.38,203.99,204.22,30943.0,202.7355,202.7752,202.3882,202.6164,30943.0
2025-05-14 15:10:00,204.22,204.53,204.22,204.4,35997.0,202.6164,202.924,202.6164,202.795,35997.0
2025-05-14 15:20:00,204.4,204.44,204.12,204.27,37107.0,202.795,202.8347,202.5172,202.666,37107.0
2025-05-14 15:30:00,204.27,204.59,204.17,204.36,51708.0,202.666,202.9835,202.5668,202.7553,51708.0
2025-05-14 15:40:00,204.36,204.82,204.28,204.65,78713.0,202.7553,203.2117,202.676,203.043,78713.0
2025-05-14 15:50:00,204.67,205.19,204.4,204.5,315343.0,203.0629,203.5788,202.795,202.8942,315343.0
2025-05-15 09:30:00,206.24,208.3,205.0,208.26,125009.0,204.6206,206.6644,203.3903,206.6247,125009.0
2025-05-15 09:40:00,208.19,209.09,207.91,209.06,68169.0,206.5553,207.4482,206.2775,207.4184,68169.0
2025-05-15 09:50:00,209.04,209.28,208.34,209.14,66808.0,207.3986,207.6367,206.7041,207.4978,66808.0
2025-05-15 10:00:00,209.22,209.81,208.84,209.06,33036.0,207.5772,208.1625,207.2001,207.4184,33036.0
2025-05-15 10:10:00,209.22,209.68,208.87,209.19,31484.0,207.5772,208.0336,207.2299,207.5474,31484.0
2025-05-15 10:20:00,209.08,209.08,208.64,208.85,15145.0,207.4383,207.4383,207.0017,207.2101,15145.0
2025-05-15 10:30:00,208.97,209.42,208.68,209.15,16330.0,207.3291,207.7756,207.0414,207.5077,16330.0
2025-05-15 10:40:00,209.14,209.14,208.37,208.59,10129.0,207.4978,207.4978,206.7338,206.9521,10129.0
2025-05-15 10:50:00,208.48,208.76,208.37,208.67,17520.0,206.843,207.1208,206.7338,207.0315,17520.0
2025-05-15 11:00:00,208.75,209.21,208.62,208.71,22416.0,207.1109,207.5672,206.9819,207.0712,22416.0
2025-05-15 11:10:00,208.63,209.46,208.41,209.46,10996.0,206.9918,207.8153,206.7735,207.8153,10996.0
2025-05-15 11:20:00,209.5,209.94,209.37,209.58,22983.0,207.855,208.2915,207.726,207.9343,22983.0
2025-05-15 11:30:00,209.56,210.09,209.56,209.92,16348.0,207.9145,208.4403,207.9145,208.2717,16348.0
2025-05-15 11:40:00,209.93,210.11,209.75,209.95,29231.0,208.2816,208.4602,208.103,208.3014,29231.0
2025-05-15 11:50:00,209.89,210.03,209.56,210.02,27939.0,208.2419,208.3808,207.9145,208.3709,27939.0
2025-05-15 12:00:00,209.93,210.4,209.82,210.32,15408.0,208.2816,208.7479,208.1725,208.6685,15408.0
2025-05-15 12:10:00,210.46,210.47,209.84,210.0,20293.0,208.8074,208.8173,208.1923,208.351,20293.0
2025-05-15 12:20:00,209.97,210.19,209.87,209.98,19663.0,208.3213,208.5395,208.2221,208.3312,19663.0
2025-05-15 12:30:00,209.99,210.04,209.07,209.38,29491.0,208.3411,208.3907,207.4283,207.7359,29491.0
2025-05-15 12:40:00,209.47,209.52,209.2,209.41,16075.0,207.8252,207.8748,207.5573,207.7657,16075.0
2025-05-15 12:50:00,209.39,209.91,209.28,209.9,14706.0,207.7458,208.2617,207.6367,208.2518,14706.0
2025-05-15 13:00:00,209.78,210.02,209.63,209.79,20108.0,208.1328,208.3709,207.9839,208.1427,20108.0
2025-05-15 13:10:00,209.81,209.98,209.65,209.98,13092.0,208.1625,208.3312,208.0038,208.3312,13092.0
2025-05-15 13:20:00,209.88,210.07,209.54,209.54,19189.0,208.232,208.4205,207.8947,207.8947,19189.0
2025-05-15 13:30:00,209.53,209.76,209.21,209.5,17996.0,207.8847,208.1129,207.5672,207.855,17996.0
2025-05-15 13:40:00,209.39,209.97,209.33,209.93,13666.0,207.7458,208.3213,207.6863,208.2816,13666.0
2025-05-15 13:50:00,209.94,210.1,209.76,209.91,26226.0,208.2915,208.4503,208.1129,208.2617,26226.0
2025-05-15 14:00:00,209.83,210.42,209.83,210.34,17768.0,208.1824,208.7677,208.1824,208.6884,17768.0
2025-05-15 14:10:00,210.33,210.88,210.27,210.88,29330.0,208.6784,209.2241,208.6189,209.2241,29330.0
2025-05-15 14:20:00,210.86,211.0,210.56,210.75,16754.0,209.2043,209.3432,208.9066,209.0952,16754.0
2025-05-15 14:30:00,210.71,211.13,210.71,210.96,36339.0,209.0555,209.4722,209.0555,209.3035,36339.0
2025-05-15 14:40:00,210.94,211.06,210.72,210.8,46606.0,209.2837,209.4027,209.0654,209.1448,46606.0
2025-05-15 14:50:00,210.78,210.78,210.52,210.7,38074.0,209.1249,209.1249,208.867,209.0455,38074.0
2025-05-15 15:00:00,210.74,210.79,210.5,210.73,38338.0,209.0852,209.1348,208.8471,209.0753,38338.0
2025-05-15 15:10:00,210.7,210.93,210.67,210.91,43652.0,209.0455,209.2737,209.0158,209.2539,43652.0
2025-05-15 15:20:00,210.9,211.39,210.9,211.36,48065.0,209.244,209.7301,209.244,209.7004,48065.0
2025-05-15 15:30:00,211.39,211.54,211.14,211.21,68240.0,209.7301,209.8789,209.4821,209.5515,68240.0
2025-05-15 15:40:00,211.2,211.6,211.11,211.37,112727.0,209.5416,209.9385,209.4523,209.7103,112727.0
2025-05-15 15:50:00,211.43,211.77,211.11,211.69,228941.0,209.7698,210.1071,209.4523,210.0278,228941.0
2025-05-16 09:30:00,212.96,213.1,211.7,212.48,182298.0,211.2878,211.4267,210.0377,210.8116,182298.0
2025-05-16 09:40:00,212.64,213.03,212.39,212.83,33428.0,210.9703,211.3572,210.7223,211.1588,33428.0
2025-05-16 09:50:00,212.84,213.09,212.33,212.35,19371.0,211.1687,211.4168,210.6627,210.6826,19371.0
2025-05-16 10:00:00,212.34,213.02,211.4,211.87,69259.0,210.6727,211.3473,209.74,210.2064,69259.0
2025-05-16 10:10:00,212.03,212.76,212.01,212.47,35152.0,210.3651,211.0894,210.3453,210.8016,35152.0
2025-05-16 10:20:00,212.5,213.16,212.5,212.86,25682.0,210.8314,211.4862,210.8314,211.1886,25682.0
2025-05-16 10:30:00,212.74,213.46,212.63,212.93,20370.0,211.0695,211.7839,210.9604,211.258,20370.0
2025-05-16 10:40:00,212.91,213.45,212.76,212.76,64469.0,211.2382,211.7739,211.0894,211.0894,64469.0
2025-05-16 10:50:00,212.75,212.75,212.38,212.49,9617.0,211.0794,211.0794,210.7124,210.8215,9617.0
2025-05-16 11:00:00,212.47,212.75,212.26,212.5,13431.0,210.8016,211.0794,210.5933,210.8314,13431.0
2025-05-16 11:10:00,212.53,212.89,212.43,212.82,32545.0,210.8612,211.2183,210.762,211.1489,32545.0
2025-05-16 11:20:00,212.8,212.82,212.19,212.3,22135.0,211.1291,211.1489,210.5238,210.633,22135.0
2025-05-16 11:30:00,212.2,212.38,211.91,212.31,18859.0,210.5338,210.7124,210.246,210.6429,18859.0
2025-05-16 11:40:00,212.35,212.35,211.93,212.12,14645.0,210.6826,210.6826,210.2659,210.4544,14645.0
2025-05-16 11:50:00,212.17,212.29,211.97,212.18,13620.0,210.504,210.6231,210.3056,210.5139,13620.0
2025-05-16 12:00:00,212.18,212.31,211.99,212.28,20208.0,210.5139,210.6429,210.3254,210.6131,20208.0
2025-05-16 12:10:00,212.35,212.43,211.98,212.02,9564.0,210.6826,210.762,210.3155,210.3552,9564.0
2025-05-16 12:20:00,211.93,212.28,211.93,212.19,10527.0,210.2659,210.6131,210.2659,210.5238,10527.0
2025-05-16 12:30:00,212.18,212.34,212.02,212.11,15554.0,210.5139,210.6727,210.3552,210.4445,15554.0
2025-05-16 12:40:00,212.11,212.22,211.65,211.92,16387.0,210.4445,210.5536,209.9881,210.256,16387.0
2025-05-16 12:50:00,211.91,212.17,211.79,211.91,11893.0,210.246,210.504,210.127,210.246,11893.0
2025-05-16 13:00:00,212.03,212.46,211.85,212.37,11977.0,210.3651,210.7917,210.1865,210.7024,11977.0
2025-05-16 13:10:00,212.37,212.64,212.28,212.59,12680.0,210.7024,210.9703,210.6131,210.9207,12680.0
2025-05-16 13:20:00,212.51,212.66,212.43,212.51,12876.0,210.8413,210.9902,210.762,210.8413,12876.0
2025-05-16 13:30:00,212.45,212.79,212.42,212.64,15787.0,210.7818,211.1191,210.752,210.9703,15787.0
2025-05-16 13:40:00,212.56,212.8,212.45,212.55,9672.0,210.8909,211.1291,210.7818,210.881,9672.0
2025-05-16 13:50:00,212.59,212.83,212.35,212.82,26449.0,210.9207,211.1588,210.6826,211.1489,26449.0
2025-05-16 14:00:00,212.69,212.94,212.69,212.75,9785.0,211.0199,211.268,211.0199,211.0794,9785.0
2025-05-16 14:10:00,212.77,213.05,212.57,212.97,27101.0,211.0993,211.3771,210.9009,211.2977,27101.0
2025-05-16 14:20:00,212.94,213.01,212.52,212.86,17641.0,211.268,211.3374,210.8513,211.1886,17641.0
2025-05-16 14:30:00,212.88,212.95,212.28,212.31,9934.0,211.2084,211.2779,210.6131,210.6429,9934.0
2025-05-16 14:40:00,212.33,212.59,212.31,212.53,13907.0,210.6627,210.9207,210.6429,210.8612,13907.0
2025-05-16 14:50:00,212.53,212.84,212.52,212.84,20615.0,210.8612,211.1687,210.8513,211.1687,20615.0
2025-05-16 15:00:00,212.85,213.27,212.85,213.05,20207.0,211.1787,211.5954,211.1787,211.3771,20207.0
2025-05-16 15:10:00,213.01,213.12,212.82,212.97,28481.0,211.3374,211.4465,211.1489,211.2977,28481.0
2025-05-16 15:20:00,212.92,213.08,212.83,213.01,31270.0,211.2481,211.4069,211.1588,211.3374,31270.0
2025-05-16 15:30:00,212.95,213.09,212.73,212.97,43475.0,211.2779,211.4168,211.0596,211.2977,43475.0
2025-05-16 15:40:00,213.0,213.1,212.75,213.03,47327.0,211.3275,211.4267,211.0794,211.3572,47327.0
2025-05-16 15:50:00,213.08,213.44,212.97,213.42,199057.0,211.4069,211.764,211.2977,211.7442,199057.0
2025-05-19 09:30:00,213.64,214.26,212.52,212.53,80089.0,211.9625,212.5776,210.8513,210.8612,80089.0
2025-05-19 09:40:00,212.53,212.84,211.95,212.44,39742.0,210.8612,211.1687,210.2857,210.7719,39742.0
2025-05-19 09:50:00,212.46,212.87,212.11,212.63,24149.0,210.7917,211.1985,210.4445,210.9604,24149.0
2025-05-19 10:00:00,212.86,213.61,212.7,213.45,30299.0,211.1886,211.9327,211.0298,211.7739,30299.0
2025-05-19 10:10:00,213.46,213.84,213.02,213.71,24712.0,211.7839,212.1609,211.3473,212.0319,24712.0
2025-05-19 10:20:00,213.71,214.39,213.49,214.39,17468.0,212.0319,212.7066,211.8136,212.7066,17468.0
2025-05-19 10:30:00,214.33,214.63,214.19,214.49,14987.0,212.647,212.9447,212.5081,212.8058,14987.0
2025-05-19 10:40:00,214.4,214.77,214.36,214.5,15955.0,212.7165,213.0836,212.6768,212.8157,15955.0
2025-05-19 10:50:00,214.53,214.53,214.2,214.39,14113.0,212.8455,212.8455,212.5181,212.7066,14113.0
2025-05-19 11:00:00,214.56,214.86,214.44,214.65,23203.0,212.8752,213.1729,212.7562,212.9645,23203.0
2025-05-19 11:10:00,214.65,214.7,214.49,214.65,22091.0,212.9645,213.0141,212.8058,212.9645,22091.0
2025-05-19 11:20:00,214.63,214.85,214.52,214.62,29974.0,212.9447,213.163,212.8355,212.9348,29974.0
2025-05-19 11:30:00,214.66,214.69,214.36,214.47,9601.0,212.9744,213.0042,212.6768,212.7859,9601.0
2025-05-19 11:40:00,214.43,214.61,214.38,214.48,12662.0,212.7463,212.9248,212.6966,212.7959,12662.0
2025-05-19 11:50:00,214.51,214.88,214.43,214.84,10737.0,212.8256,213.1927,212.7463,213.153,10737.0
2025-05-19 12:00:00,214.87,214.99,214.79,214.92,4505.0,213.1828,213.3019,213.1034,213.2324,4505.0
2025-05-19 12:10:00,214.91,214.97,214.69,214.81,19473.0,213.2225,213.282,213.0042,213.1233,19473.0
2025-05-19 12:20:00,214.74,214.74,214.38,214.53,6606.0,213.0538,213.0538,212.6966,212.8455,6606.0
2025-05-19 12:30:00,214.45,214.67,214.33,214.67,4949.0,212.7661,212.9844,212.647,212.9844,4949.0
2025-05-19 12:40:00,214.64,214.86,214.5,214.81,11746.0,212.9546,213.1729,212.8157,213.1233,11746.0
2025-05-19 12:50:00,214.86,214.95,214.69,214.75,7355.0,213.1729,213.2622,213.0042,213.0637,7355.0
2025-05-19 13:00:00,214.78,215.02,214.74,215.02,7800.0,213.0935,213.3316,213.0538,213.3316,7800.0
2025-05-19 13:10:00,215.03,215.12,214.68,214.74,11864.0,213.3415,213.4308,212.9943,213.0538,11864.0
2025-05-19 13:20:00,214.73,214.82,214.58,214.78,10855.0,213.0439,213.1332,212.8951,213.0935,10855.0
2025-05-19 13:30:00,214.78,214.96,214.7,214.84,15580.0,213.0935,213.2721,213.0141,213.153,15580.0
2025-05-19 13:40:00,214.89,215.08,214.84,215.02,15497.0,213.2026,213.3912,213.153,213.3316,15497.0
2025-05-19 13:50:00,215.02,215.02,214.81,214.88,5579.0,213.3316,213.3316,213.1233,213.1927,5579.0
2025-05-19 14:00:00,214.86,215.1,214.85,214.89,9393.0,213.1729,213.411,213.163,213.2026,9393.0
2025-05-19 14:10:00,214.87,215.02,214.79,214.97,9807.0,213.1828,213.3316,213.1034,213.282,9807.0
2025-05-19 14:20:00,214.99,215.14,214.92,215.08,10165.0,213.3019,213.4507,213.2324,213.3912,10165.0
2025-05-19 14:30:00,215.08,215.23,215.07,215.17,9517.0,213.3912,213.54,213.3812,213.4804,9517.0
2025-05-19 14:40:00,215.12,215.24,214.99,215.01,10476.0,213.4308,213.5499,213.3019,213.3217,10476.0
2025-05-19 14:50:00,214.97,215.17,214.93,215.05,9967.0,213.282,213.4804,213.2423,213.3614,9967.0
2025-05-19 15:00:00,215.08,215.09,214.77,214.85,10022.0,213.3912,213.4011,213.0836,213.163,10022.0
2025-05-19 15:10:00,214.87,214.94,214.83,214.88,9882.0,213.1828,213.2522,213.1431,213.1927,9882.0
2025-05-19 15:20:00,214.89,215.05,214.83,214.92,21520.0,213.2026,213.3614,213.1431,213.2324,21520.0
2025-05-19 15:30:00,214.98,215.36,214.98,215.33,30508.0,213.2919,213.669,213.2919,213.6392,30508.0
2025-05-19 15:40:00,215.33,215.38,215.15,215.23,24105.0,213.6392,213.6888,213.4606,213.54,24105.0
2025-05-19 15:50:00,215.31,215.5,214.95,215.14,97815.0,213.6193,213.8079,213.2622,213.4507,97815.0
2025-05-20 09:30:00,213.51,215.12,213.42,214.39,54616.0,211.8335,213.4308,211.7442,212.7066,54616.0
2025-05-20 09:40:00,214.5,215.14,214.39,215.03,23943.0,212.8157,213.4507,212.7066,213.3415,23943.0
2025-05-20 09:50:00,215.0,215.72,214.9,215.59,14777.0,213.3118,214.0261,213.2126,213.8971,14777.0
2025-05-20 10:00:00,215.56,215.64,214.73,215.0,23776.0,213.8674,213.9468,213.0439,213.3118,23776.0
2025-05-20 10:10:00,214.96,215.28,214.83,215.23,24257.0,213.2721,213.5896,213.1431,213.54,24257.0
2025-05-20 10:20:00,215.18,215.49,214.96,215.15,20747.0,213.4904,213.7979,213.2721,213.4606,20747.0
2025-05-20 10:30:00,215.07,215.19,214.67,214.71,19200.0,213.3812,213.5003,212.9844,213.0241,19200.0
2025-05-20 10:40:00,214.72,214.99,214.6,214.87,14160.0,213.034,213.3019,212.9149,213.1828,14160.0
2025-05-20 10:50:00,214.87,215.31,214.86,215.23,12528.0,213.1828,213.6193,213.1729,213.54,12528.0
2025-05-20 11:00:00,215.14,215.6,215.01,215.52,18986.0,213.4507,213.9071,213.3217,213.8277,18986.0
2025-05-20 11:10:00,215.48,215.86,215.47,215.71,14914.0,213.788,214.165,213.7781,214.0162,14914.0
2025-05-20 11:20:00,215.65,215.75,215.44,215.52,21739.0,213.9567,214.0559,213.7483,213.8277,21739.0
2025-05-20 11:30:00,215.37,215.45,214.98,214.98,20792.0,213.6789,213.7582,213.2919,213.2919,20792.0
2025-05-20 11:40:00,215.0,215.01,214.72,214.74,10414.0,213.3118,213.3217,213.034,213.0538,10414.0
2025-05-20 11:50:00,214.61,214.89,214.56,214.78,11749.0,212.9248,213.2026,212.8752,213.0935,11749.0
2025-05-20 12:00:00,214.71,214.71,214.38,214.59,13765.0,213.0241,213.0241,212.6966,212.905,13765.0
2025-05-20 12:10:00,214.45,214.66,214.26,214.39,9436.0,212.7661,212.9744,212.5776,212.7066,9436.0
2025-05-20 12:20:00,214.38,214.4,214.24,214.28,4438.0,212.6966,212.7165,212.5577,212.5974,4438.0
2025-05-20 12:30:00,214.36,214.49,214.28,214.41,4878.0,212.6768,212.8058,212.5974,212.7264,4878.0
2025-05-20 12:40:00,214.35,214.55,214.24,214.49,8004.0,212.6669,212.8653,212.5577,212.8058,8004.0
2025-05-20 12:50:00,214.54,214.7,214.43,214.64,12268.0,212.8554,213.0141,212.7463,212.9546,12268.0
2025-05-20 13:00:00,214.64,214.98,214.63,214.98,9095.0,212.9546,213.2919,212.9447,213.2919,9095.0
2025-05-20 13:10:00,214.96,215.17,214.84,215.17,5668.0,213.2721,213.4804,213.153,213.4804,5668.0
2025-05-20 13:20:00,215.22,215.22,214.87,214.98,5884.0,213.5301,213.5301,213.1828,213.2919,5884.0
2025-05-20 13:30:00,215.04,215.34,215.01,215.34,16387.0,213.3515,213.6491,213.3217,213.6491,16387.0
2025-05-20 13:40:00,215.34,215.39,215.25,215.37,9315.0,213.6491,213.6987,213.5598,213.6789,9315.0
2025-05-20 13:50:00,215.32,215.66,215.27,215.66,6978.0,213.6293,213.9666,213.5797,213.9666,6978.0
2025-05-20 14:00:00,215.54,215.73,215.28,215.3,12307.0,213.8475,214.036,213.5896,213.6094,12307.0
2025-05-20 14:10:00,215.31,215.52,215.31,215.52,11158.0,213.6193,213.8277,213.6193,213.8277,11158.0
2025-05-20 14:20:00,215.42,215.45,215.08,215.2,13998.0,213.7285,213.7582,213.3912,213.5102,13998.0
2025-05-20 14:30:00,215.17,215.2,214.92,215.12,13092.0,213.4804,213.5102,213.2324,213.4308,13092.0
2025-05-20 14:40:00,215.08,215.26,215.03,215.26,13865.0,213.3912,213.5697,213.3415,213.5697,13865.0
2025-05-20 14:50:00,215.3,215.3,215.06,215.19,9986.0,213.6094,213.6094,213.3713,213.5003,9986.0
2025-05-20 15:00:00,215.2,215.2,214.86,215.07,18139.0,213.5102,213.5102,213.1729,213.3812,18139.0
2025-05-20 15:10:00,215.13,215.2,215.05,215.13,15734.0,213.4408,213.5102,213.3614,213.4408,15734.0
2025-05-20 15:20:00,215.11,215.19,214.97,215.12,9277.0,213.4209,213.5003,213.282,213.4308,9277.0
2025-05-20 15:30:00,215.12,215.53,215.11,215.38,22546.0,213.4308,213.8376,213.4209,213.6888,22546.0
2025-05-20 15:40:00,215.46,215.56,215.18,215.2,19334.0,213.7682,213.8674,213.4904,213.5102,19334.0
2025-05-20 15:50:00,215.22,215.77,215.11,215.52,125761.0,213.5301,214.0757,213.4209,213.8277,125761.0
2025-05-21 09:30:00,215.64,216.17,214.86,215.84,43633.0,213.9468,214.4726,213.1729,214.1452,43633.0
2025-05-21 09:40:00,215.76,215.76,215.11,215.32,19067.0,214.0658,214.0658,213.4209,213.6293,19067.0
2025-05-21 09:50:00,215.49,215.66,215.18,215.66,12146.0,213.7979,213.9666,213.4904,213.9666,12146.0
2025-05-21 10:00:00,215.65,216.39,215.6,216.03,20735.0,213.9567,214.6909,213.9071,214.3337,20735.0
2025-05-21 10:10:00,216.06,216.39,215.89,216.29,12703.0,214.3635,214.6909,214.1948,214.5916,12703.0
2025-05-21 10:20:00,216.29,216.41,216.02,216.02,31577.0,214.5916,214.7107,214.3238,214.3238,31577.0
2025-05-21 10:30:00,216.01,216.06,215.56,216.03,14658.0,214.3138,214.3635,213.8674,214.3337,14658.0
2025-05-21 10:40:00,215.98,216.02,215.31,215.5,9563.0,214.2841,214.3238,213.6193,213.8079,9563.0
2025-05-21 10:50:00,215.48,215.63,215.14,215.53,12164.0,213.788,213.9368,213.4507,213.8376,12164.0
2025-05-21 11:00:00,215.54,215.77,215.16,215.77,10279.0,213.8475,214.0757,213.4705,214.0757,10279.0
2025-05-21 11:10:00,215.7,216.14,215.64,216.12,8477.0,214.0063,214.4428,213.9468,214.423,8477.0
2025-05-21 11:20:00,216.19,216.19,215.66,215.75,33735.0,214.4924,214.4924,213.9666,214.0559,33735.0
2025-05-21 11:30:00,215.85,216.14,215.72,216.14,13041.0,214.1551,214.4428,214.0261,214.4428,13041.0
2025-05-21 11:40:00,216.06,216.21,215.96,216.09,10402.0,214.3635,214.5123,214.2642,214.3932,10402.0
2025-05-21 11:50:00,216.09,216.56,216.07,216.29,15567.0,214.3932,214.8595,214.3734,214.5916,15567.0
2025-05-21 12:00:00,216.29,216.35,215.48,215.53,68030.0,214.5916,214.6512,213.788,213.8376,68030.0
2025-05-21 12:10:00,215.5,215.67,215.3,215.53,32514.0,213.8079,213.9765,213.6094,213.8376,32514.0
2025-05-21 12:20:00,215.56,215.72,215.38,215.38,12835.0,213.8674,214.0261,213.6888,213.6888,12835.0
2025-05-21 12:30:00,215.47,215.76,215.47,215.67,16794.0,213.7781,214.0658,213.7781,213.9765,16794.0
2025-05-21 12:40:00,215.64,215.85,215.57,215.78,8306.0,213.9468,214.1551,213.8773,214.0857,8306.0
2025-05-21 12:50:00,215.79,216.1,215.68,215.68,16106.0,214.0956,214.4031,213.9864,213.9864,16106.0
2025-05-21 13:00:00,215.72,215.99,215.6,215.6,19000.0,214.0261,214.294,213.9071,213.9071,19000.0
2025-05-21 13:10:00,215.48,215.58,215.03,215.19,8075.0,213.788,213.8872,213.3415,213.5003,8075.0
2025-05-21 13:20:00,215.22,215.29,214.88,215.0,11416.0,213.5301,213.5995,213.1927,213.3118,11416.0
2025-05-21 13:30:00,214.92,215.43,214.79,215.43,40793.0,213.2324,213.7384,213.1034,213.7384,40793.0
2025-05-21 13:40:00,215.42,215.46,215.17,215.24,21210.0,213.7285,213.7682,213.4804,213.5499,21210.0
2025-05-21 13:50:00,215.32,215.36,214.98,215.03,18538.0,213.6293,213.669,213.2919,213.3415,18538.0
2025-05-21 14:00:00,215.05,215.05,214.43,214.45,33973.0,213.3614,213.3614,212.7463,212.7661,33973.0
2025-05-21 14:10:00,214.54,214.54,213.59,213.66,50350.0,212.8554,212.8554,211.9128,211.9823,50350.0
2025-05-21 14:20:00,213.66,213.84,213.62,213.67,11220.0,211.9823,212.1609,211.9426,211.9922,11220.0
2025-05-21 14:30:00,213.71,214.17,213.69,214.04,18857.0,212.0319,212.4883,212.0121,212.3593,18857.0
2025-05-21 14:40:00,213.99,214.1,213.67,213.67,17372.0,212.3097,212.4188,211.9922,211.9922,17372.0
2025-05-21 14:50:00,213.67,214.07,213.65,213.97,13993.0,211.9922,212.3891,211.9724,212.2899,13993.0
2025-05-21 15:00:00,213.88,214.22,213.46,213.7,81758.0,212.2006,212.5379,211.7839,212.022,81758.0
2025-05-21 15:10:00,213.72,214.17,213.67,214.11,19490.0,212.0418,212.4883,211.9922,212.4288,19490.0
2025-05-21 15:20:00,214.13,214.13,213.47,213.54,24390.0,212.4486,212.4486,211.7938,211.8632,24390.0
2025-05-21 15:30:00,213.63,214.16,213.6,213.96,38391.0,211.9525,212.4784,211.9228,212.2799,38391.0
2025-05-21 15:40:00,214.05,214.22,213.73,213.85,53366.0,212.3692,212.5379,212.0518,212.1708,53366.0
2025-05-21 15:50:00,213.77,214.01,213.61,213.8,156328.0,212.0914,212.3296,211.9327,212.1212,156328.0
2025-05-22 09:30:00,214.43,215.66,212.95,213.51,29022.0,212.7463,213.9666,211.2779,211.8335,29022.0
2025-05-22 09:40:00,213.58,213.78,212.56,212.62,14437.0,211.9029,212.1014,210.8909,210.9505,14437.0
2025-05-22 09:50:00,212.56,212.74,211.27,211.4,15828.0,210.8909,211.0695,209.6111,209.74,15828.0
2025-05-22 10:00:00,211.5,211.82,211.08,211.48,29011.0,209.8393,210.1567,209.4226,209.8194,29011.0
2025-05-22 10:10:00,211.43,211.62,211.06,211.3,19258.0,209.7698,209.9583,209.4027,209.6408,19258.0
2025-05-22 10:20:00,211.27,211.3,210.13,210.17,19178.0,209.6111,209.6408,208.48,208.5197,19178.0
2025-05-22 10:30:00,210.12,210.16,209.54,209.63,17376.0,208.4701,208.5098,207.8947,207.9839,17376.0
2025-05-22 10:40:00,209.63,210.19,209.07,209.77,42743.0,207.9839,208.5395,207.4283,208.1228,42743.0
2025-05-22 10:50:00,209.77,210.48,209.76,210.48,26257.0,208.1228,208.8273,208.1129,208.8273,26257.0
2025-05-22 11:00:00,210.49,210.73,209.72,209.81,16351.0,208.8372,209.0753,208.0732,208.1625,16351.0
2025-05-22 11:10:00,209.65,209.76,209.15,209.55,6570.0,208.0038,208.1129,207.5077,207.9046,6570.0
2025-05-22 11:20:00,209.56,210.05,209.41,209.99,14617.0,207.9145,208.4006,207.7657,208.3411,14617.0
2025-05-22 11:30:00,209.94,210.55,209.92,210.39,47931.0,208.2915,208.8967,208.2717,208.738,47931.0
2025-05-22 11:40:00,210.43,210.47,210.12,210.28,12835.0,208.7777,208.8173,208.4701,208.6288,12835.0
2025-05-22 11:50:00,210.3,210.5,210.06,210.14,20290.0,208.6487,208.8471,208.4106,208.4899,20290.0
2025-05-22 12:00:00,210.1,210.27,209.87,209.9,8230.0,208.4503,208.6189,208.2221,208.2518,8230.0
2025-05-22 12:10:00,209.95,210.55,209.88,210.34,38529.0,208.3014,208.8967,208.232,208.6884,38529.0
2025-05-22 12:20:00,210.38,210.6,210.13,210.15,14039.0,208.7281,208.9463,208.48,208.4999,14039.0
2025-05-22 12:30:00,210.18,210.35,210.11,210.2,18655.0,208.5296,208.6983,208.4602,208.5495,18655.0
2025-05-22 12:40:00,210.2,210.47,209.98,209.98,22356.0,208.5495,208.8173,208.3312,208.3312,22356.0
2025-05-22 12:50:00,209.99,210.08,209.85,210.03,6070.0,208.3411,208.4304,208.2022,208.3808,6070.0
2025-05-22 13:00:00,210.02,210.04,209.64,209.86,10835.0,208.3709,208.3907,207.9939,208.2121,10835.0
2025-05-22 13:10:00,209.76,210.39,209.68,210.32,14753.0,208.1129,208.738,208.0336,208.6685,14753.0
2025-05-22 13:20:00,210.36,210.84,210.32,210.79,21011.0,208.7082,209.1844,208.6685,209.1348,21011.0
2025-05-22 13:30:00,210.76,211.15,210.66,211.01,21636.0,209.1051,209.492,209.0059,209.3531,21636.0
2025-05-22 13:40:00,211.13,211.23,210.78,210.97,15485.0,209.4722,209.5714,209.1249,209.3134,15485.0
2025-05-22 13:50:00,210.95,210.99,210.63,210.71,8609.0,209.2936,209.3333,208.9761,209.0555,8609.0
2025-05-22 14:00:00,210.77,211.0,210.72,210.88,9451.0,209.115,209.3432,209.0654,209.2241,9451.0
2025-05-22 14:10:00,210.88,211.16,210.71,211.16,20090.0,209.2241,209.5019,209.0555,209.5019,20090.0
2025-05-22 14:20:00,211.25,211.31,211.01,211.02,8554.0,209.5912,209.6508,209.3531,209.363,8554.0
2025-05-22 14:30:00,211.01,211.15,210.86,210.91,9921.0,209.3531,209.492,209.2043,209.2539,9921.0
2025-05-22 14:40:00,210.91,211.02,210.74,210.74,18808.0,209.2539,209.363,209.0852,209.0852,18808.0
2025-05-22 14:50:00,210.8,211.02,210.67,210.93,18124.0,209.1448,209.363,209.0158,209.2737,18124.0
2025-05-22 15:00:00,210.91,211.01,210.68,210.85,27857.0,209.2539,209.3531,209.0257,209.1944,27857.0
2025-05-22 15:10:00,210.89,211.06,210.82,211.05,17722.0,209.2341,209.4027,209.1646,209.3928,17722.0
2025-05-22 15:20:00,211.03,211.18,210.85,211.09,26445.0,209.373,209.5218,209.1944,209.4325,26445.0
2025-05-22 15:30:00,211.1,211.21,210.95,211.0,48505.0,209.4424,209.5515,209.2936,209.3432,48505.0
2025-05-22 15:40:00,210.94,211.09,210.64,210.75,45228.0,209.2837,209.4325,208.986,209.0952,45228.0
2025-05-22 15:50:00,210.82,210.84,210.13,210.28,151340.0,209.1646,209.1844,208.48,208.6288,151340.0
2025-05-23 09:30:00,213.12,213.53,211.1,211.44,39333.0,211.4465,211.8533,209.4424,209.7797,39333.0
2025-05-23 09:40:00,211.34,211.58,210.55,211.51,20376.0,209.6805,209.9186,208.8967,209.8492,20376.0
2025-05-23 09:50:00,211.47,211.49,210.75,211.17,32517.0,209.8095,209.8293,209.0952,209.5119,32517.0
2025-05-23 10:00:00,211.05,211.81,211.03,211.54,18840.0,209.3928,210.1468,209.373,209.8789,18840.0
2025-05-23 10:10:00,211.62,212.13,211.61,211.7,12488.0,209.9583,210.4643,209.9484,210.0377,12488.0
2025-05-23 10:20:00,211.7,211.77,211.44,211.63,8516.0,210.0377,210.1071,209.7797,209.9682,8516.0
2025-05-23 10:30:00,211.6,211.72,211.37,211.45,15325.0,209.9385,210.0575,209.7103,209.7897,15325.0
2025-05-23 10:40:00,211.44,211.84,211.19,211.42,12069.0,209.7797,210.1766,209.5317,209.7599,12069.0
2025-05-23 10:50:00,211.51,211.51,211.14,211.28,11573.0,209.8492,209.8492,209.4821,209.621,11573.0
2025-05-23 11:00:00,211.28,211.44,211.19,211.39,10812.0,209.621,209.7797,209.5317,209.7301,10812.0
2025-05-23 11:10:00,211.38,211.72,211.34,211.67,10151.0,209.7202,210.0575,209.6805,210.0079,10151.0
2025-05-23 11:20:00,211.59,211.78,211.4,211.78,8029.0,209.9286,210.1171,209.74,210.1171,8029.0
2025-05-23 11:30:00,211.69,212.08,211.53,211.94,8568.0,210.0278,210.4147,209.869,210.2758,8568.0
2025-05-23 11:40:00,211.88,211.93,211.68,211.78,4281.0,210.2163,210.2659,210.0178,210.1171,4281.0
2025-05-23 11:50:00,211.9,211.92,211.53,211.7,4944.0,210.2361,210.256,209.869,210.0377,4944.0
2025-05-23 12:00:00,211.66,211.66,210.94,210.97,8645.0,209.998,209.998,209.2837,209.3134,8645.0
2025-05-23 12:10:00,210.84,210.95,210.82,210.88,3863.0,209.1844,209.2936,209.1646,209.2241,3863.0
2025-05-23 12:20:00,210.84,211.11,210.84,211.02,3664.0,209.1844,209.4523,209.1844,209.363,3664.0
2025-05-23 12:30:00,210.99,211.17,210.86,211.17,5369.0,209.3333,209.5119,209.2043,209.5119,5369.0
2025-05-23 12:40:00,211.07,211.09,210.78,210.81,5987.0,209.4126,209.4325,209.1249,209.1547,5987.0
2025-05-23 12:50:00,210.78,211.1,210.68,210.79,4434.0,209.1249,209.4424,209.0257,209.1348,4434.0
2025-05-23 13:00:00,210.75,211.02,210.75,210.82,3463.0,209.0952,209.363,209.0952,209.1646,3463.0
2025-05-23 13:10:00,210.8,211.24,210.79,211.18,2511.0,209.1448,209.5813,209.1348,209.5218,2511.0
2025-05-23 13:20:00,211.28,211.53,211.27,211.47,9501.0,209.621,209.869,209.6111,209.8095,9501.0
2025-05-23 13:30:00,211.37,211.59,211.34,211.48,7892.0,209.7103,209.9286,209.6805,209.8194,7892.0
2025-05-23 13:40:00,211.47,211.63,211.39,211.6,6411.0,209.8095,209.9682,209.7301,209.9385,6411.0
2025-05-23 13:50:00,211.65,211.72,211.39,211.59,7164.0,209.9881,210.0575,209.7301,209.9286,7164.0
2025-05-23 14:00:00,211.59,212.06,211.59,211.87,21116.0,209.9286,210.3949,209.9286,210.2064,21116.0
2025-05-23 14:10:00,211.83,212.16,211.83,211.87,7328.0,210.1667,210.4941,210.1667,210.2064,7328.0
2025-05-23 14:20:00,211.79,211.98,211.72,211.81,5957.0,210.127,210.3155,210.0575,210.1468,5957.0
2025-05-23 14:30:00,211.81,212.22,211.8,211.96,8944.0,210.1468,210.5536,210.1369,210.2956,8944.0
2025-05-23 14:40:00,211.91,212.2,211.91,212.11,4968.0,210.246,210.5338,210.246,210.4445,4968.0
2025-05-23 14:50:00,212.13,212.13,211.71,211.79,11880.0,210.4643,210.4643,210.0476,210.127,11880.0
2025-05-23 15:00:00,211.74,211.77,211.58,211.64,28469.0,210.0774,210.1071,209.9186,209.9782,28469.0
2025-05-23 15:10:00,211.64,212.05,211.61,211.93,16370.0,209.9782,210.3849,209.9484,210.2659,16370.0
2025-05-23 15:20:00,211.89,211.98,211.81,211.95,15023.0,210.2262,210.3155,210.1468,210.2857,15023.0
2025-05-23 15:30:00,211.95,212.36,211.75,212.36,24766.0,210.2857,210.6925,210.0873,210.6925,24766.0
2025-05-23 15:40:00,212.41,212.5,212.15,212.19,13416.0,210.7421,210.8314,210.4842,210.5238,13416.0
2025-05-23 15:50:00,212.11,212.17,211.74,211.92,104027.0,210.4445,210.504,210.0774,210.256,104027.0
2025-05-27 09:30:00,211.02,212.52,211.02,212.45,41610.0,209.363,210.8513,209.363,210.7818,41610.0
2025-05-27 09:40:00,212.55,212.82,212.25,212.45,13431.0,210.881,211.1489,210.5834,210.7818,13431.0
2025-05-27 09:50:00,212.49,212.71,212.35,212.5,23041.0,210.8215,211.0398,210.6826,210.8314,23041.0
2025-05-27 10:00:00,212.42,213.27,212.42,213.08,21736.0,210.752,211.5954,210.752,211.4069,21736.0
2025-05-27 10:10:00,213.11,213.23,212.44,213.09,56259.0,211.4366,211.5557,210.7719,211.4168,56259.0
2025-05-27 10:20:00,213.21,213.88,213.16,213.7,17739.0,211.5358,212.2006,211.4862,212.022,17739.0
2025-05-27 10:30:00,213.58,214.18,213.54,213.6,14751.0,211.9029,212.4982,211.8632,211.9228,14751.0
2025-05-27 10:40:00,213.6,214.54,213.56,214.41,17100.0,211.9228,212.8554,211.8831,212.7264,17100.0
2025-05-27 10:50:00,214.41,214.54,214.14,214.15,11441.0,212.7264,212.8554,212.4585,212.4685,11441.0
2025-05-27 11:00:00,214.1,214.19,213.43,213.73,24394.0,212.4188,212.5081,211.7541,212.0518,24394.0
2025-05-27 11:10:00,213.73,214.15,213.72,214.02,11786.0,212.0518,212.4685,212.0418,212.3395,11786.0
2025-05-27 11:20:00,214.03,214.37,214.03,214.15,14022.0,212.3494,212.6867,212.3494,212.4685,14022.0
2025-05-27 11:30:00,214.26,214.39,213.94,213.98,16384.0,212.5776,212.7066,212.2601,212.2998,16384.0
2025-05-27 11:40:00,214.04,214.24,213.99,214.09,13484.0,212.3593,212.5577,212.3097,212.4089,13484.0
2025-05-27 11:50:00,214.02,214.34,213.92,214.25,15735.0,212.3395,212.657,212.2403,212.5677,15735.0
2025-05-27 12:00:00,214.23,214.5,214.22,214.3,7823.0,212.5478,212.8157,212.5379,212.6173,7823.0
2025-05-27 12:10:00,214.26,214.27,213.86,213.98,16952.0,212.5776,212.5875,212.1807,212.2998,16952.0
2025-05-27 12:20:00,213.99,214.53,213.94,214.47,27962.0,212.3097,212.8455,212.2601,212.7859,27962.0
2025-05-27 12:30:00,214.43,214.58,214.25,214.5,10400.0,212.7463,212.8951,212.5677,212.8157,10400.0
2025-05-27 12:40:00,214.56,214.85,214.52,214.53,13928.0,212.8752,213.163,212.8355,212.8455,13928.0
2025-05-27 12:50:00,214.43,214.52,214.13,214.39,7527.0,212.7463,212.8355,212.4486,212.7066,7527.0
2025-05-27 13:00:00,214.4,214.62,214.37,214.38,6213.0,212.7165,212.9348,212.6867,212.6966,6213.0
2025-05-27 13:10:00,214.47,214.48,214.2,214.33,5285.0,212.7859,212.7959,212.5181,212.647,5285.0
2025-05-27 13:20:00,214.39,214.45,214.11,214.17,5733.0,212.7066,212.7661,212.4288,212.4883,5733.0
2025-05-27 13:30:00,214.22,214.32,214.03,214.24,10643.0,212.5379,212.6371,212.3494,212.5577,10643.0
2025-05-27 13:40:00,214.21,214.46,214.08,214.46,7375.0,212.528,212.776,212.399,212.776,7375.0
2025-05-27 13:50:00,214.59,214.94,214.47,214.92,10765.0,212.905,213.2522,212.7859,213.2324,10765.0
2025-05-27 14:00:00,214.92,214.99,214.54,214.62,19929.0,213.2324,213.3019,212.8554,212.9348,19929.0
2025-05-27 14:10:00,214.56,214.8,214.56,214.75,17358.0,212.8752,213.1133,212.8752,213.0637,17358.0
2025-05-27 14:20:00,214.71,214.72,214.56,214.58,9785.0,213.0241,213.034,212.8752,212.8951,9785.0
2025-05-27 14:30:00,214.51,214.89,214.48,214.48,25972.0,212.8256,213.2026,212.7959,212.7959,25972.0
2025-05-27 14:40:00,214.51,214.69,214.31,214.41,14234.0,212.8256,213.0042,212.6272,212.7264,14234.0
2025-05-27 14:50:00,214.38,214.53,214.28,214.49,12649.0,212.6966,212.8455,212.5974,212.8058,12649.0
2025-05-27 15:00:00,214.39,214.61,214.3,214.5,13194.0,212.7066,212.9248,212.6173,212.8157,13194.0
2025-05-27 15:10:00,214.5,214.52,214.23,214.33,17581.0,212.8157,212.8355,212.5478,212.647,17581.0
2025-05-27 15:20:00,214.34,214.34,214.02,214.03,16919.0,212.657,212.657,212.3395,212.3494,16919.0
2025-05-27 15:30:00,214.03,214.16,213.92,213.98,26861.0,212.3494,212.4784,212.2403,212.2998,26861.0
2025-05-27 15:40:00,213.97,213.98,213.29,213.34,31663.0,212.2899,212.2998,211.6152,211.6648,31663.0
2025-05-27 15:50:00,213.27,213.8,213.21,213.64,198302.0,211.5954,212.1212,211.5358,211.9625,198302.0
2025-05-28 09:30:00,213.0,213.1,212.56,212.59,32482.0,211.3275,211.4267,210.8909,210.9207,32482.0
2025-05-28 09:40:00,212.63,212.63,211.89,211.98,17774.0,210.9604,210.9604,210.2262,210.3155,17774.0
2025-05-28 09:50:00,211.99,212.22,211.77,211.97,33433.0,210.3254,210.5536,210.1071,210.3056,33433.0
2025-05-28 10:00:00,211.95,211.97,211.4,211.79,38380.0,210.2857,210.3056,209.74,210.127,38380.0
2025-05-28 10:10:00,211.78,211.94,211.52,211.57,26578.0,210.1171,210.2758,209.8591,209.9087,26578.0
2025-05-28 10:20:00,211.73,212.07,211.53,211.58,16179.0,210.0675,210.4048,209.869,209.9186,16179.0
2025-05-28 10:30:00,211.54,211.77,211.32,211.48,13073.0,209.8789,210.1071,209.6607,209.8194,13073.0
2025-05-28 10:40:00,211.47,211.49,210.97,211.25,42212.0,209.8095,209.8293,209.3134,209.5912,42212.0
2025-05-28 10:50:00,211.27,211.91,211.18,211.88,11751.0,209.6111,210.246,209.5218,210.2163,11751.0
2025-05-28 11:00:00,211.88,212.09,211.59,211.86,8955.0,210.2163,210.4246,209.9286,210.1964,8955.0
2025-05-28 11:10:00,211.81,211.9,211.14,211.35,15806.0,210.1468,210.2361,209.4821,209.6904,15806.0
2025-05-28 11:20:00,211.33,211.35,210.73,210.87,24466.0,209.6706,209.6904,209.0753,209.2142,24466.0
2025-05-28 11:30:00,210.87,211.14,210.83,211.11,15031.0,209.2142,209.4821,209.1745,209.4523,15031.0
2025-05-28 11:40:00,211.05,211.29,210.9,211.2,11139.0,209.3928,209.6309,209.244,209.5416,11139.0
2025-05-28 11:50:00,211.33,211.38,211.17,211.25,8823.0,209.6706,209.7202,209.5119,209.5912,8823.0
2025-05-28 12:00:00,211.19,211.36,210.95,211.35,10539.0,209.5317,209.7004,209.2936,209.6904,10539.0
2025-05-28 12:10:00,211.35,211.51,211.23,211.42,20677.0,209.6904,209.8492,209.5714,209.7599,20677.0
2025-05-28 12:20:00,211.42,211.65,211.39,211.42,14287.0,209.7599,209.9881,209.7301,209.7599,14287.0
2025-05-28 12:30:00,211.42,211.89,211.42,211.64,8142.0,209.7599,210.2262,209.7599,209.9782,8142.0
2025-05-28 12:40:00,211.71,212.1,211.53,211.87,8746.0,210.0476,210.4345,209.869,210.2064,8746.0
2025-05-28 12:50:00,211.93,211.95,211.62,211.69,10504.0,210.2659,210.2857,209.9583,210.0278,10504.0
2025-05-28 13:00:00,211.72,211.97,211.71,211.97,11287.0,210.0575,210.3056,210.0476,210.3056,11287.0
2025-05-28 13:10:00,211.95,212.22,211.95,212.01,7946.0,210.2857,210.5536,210.2857,210.3453,7946.0
2025-05-28 13:20:00,211.94,212.01,211.77,211.77,9808.0,210.2758,210.3453,210.1071,210.1071,9808.0
2025-05-28 13:30:00,211.76,211.84,211.47,211.57,9376.0,210.0972,210.1766,209.8095,209.9087,9376.0
2025-05-28 13:40:00,211.57,211.74,211.42,211.62,14459.0,209.9087,210.0774,209.7599,209.9583,14459.0
2025-05-28 13:50:00,211.65,211.74,211.47,211.52,6388.0,209.9881,210.0774,209.8095,209.8591,6388.0
2025-05-28 14:00:00,211.52,211.82,211.52,211.56,9623.0,209.8591,210.1567,209.8591,209.8988,9623.0
2025-05-28 14:10:00,211.49,211.67,211.37,211.43,18845.0,209.8293,210.0079,209.7103,209.7698,18845.0
2025-05-28 14:20:00,211.43,211.61,211.17,211.54,24721.0,209.7698,209.9484,209.5119,209.8789,24721.0
2025-05-28 14:30:00,211.51,211.78,211.37,211.44,13709.0,209.8492,210.1171,209.7103,209.7797,13709.0
2025-05-28 14:40:00,211.51,211.59,211.35,211.56,19526.0,209.8492,209.9286,209.6904,209.8988,19526.0
2025-05-28 14:50:00,211.56,211.62,211.0,211.62,34743.0,209.8988,209.9583,209.3432,209.9583,34743.0
2025-05-28 15:00:00,211.53,211.68,211.37,211.62,19299.0,209.869,210.0178,209.7103,209.9583,19299.0
2025-05-28 15:10:00,211.68,211.92,211.57,211.85,17808.0,210.0178,210.256,209.9087,210.1865,17808.0
2025-05-28 15:20:00,211.87,212.08,211.8,212.03,23044.0,210.2064,210.4147,210.1369,210.3651,23044.0
2025-05-28 15:30:00,212.03,212.03,211.74,211.92,23424.0,210.3651,210.3651,210.0774,210.256,23424.0
2025-05-28 15:40:00,211.95,212.19,211.85,211.96,36918.0,210.2857,210.5238,210.1865,210.2956,36918.0
2025-05-28 15:50:00,211.97,212.56,211.86,212.45,138598.0,210.3056,210.8909,210.1964,210.7818,138598.0
2025-05-29 09:30:00,211.66,212.14,210.65,212.07,29242.0,209.998,210.4742,208.9959,210.4048,29242.0
2025-05-29 09:40:00,212.03,213.08,211.88,212.76,19135.0,210.3651,211.4069,210.2163,211.0894,19135.0
2025-05-29 09:50:00,212.76,213.18,212.44,213.03,13616.0,211.0894,211.5061,210.7719,211.3572,13616.0
2025-05-29 10:00:00,213.03,214.1,212.95,213.24,14937.0,211.3572,212.4188,211.2779,211.5656,14937.0
2025-05-29 10:10:00,213.25,213.9,212.83,212.83,29425.0,211.5755,212.2204,211.1588,211.1588,29425.0
2025-05-29 10:20:00,212.84,213.06,212.43,212.56,15557.0,211.1687,211.387,210.762,210.8909,15557.0
2025-05-29 10:30:00,212.51,212.63,212.02,212.45,12491.0,210.8413,210.9604,210.3552,210.7818,12491.0
2025-05-29 10:40:00,212.34,212.52,212.1,212.16,13503.0,210.6727,210.8513,210.4345,210.4941,13503.0
2025-05-29 10:50:00,212.22,212.46,211.88,212.44,29382.0,210.5536,210.7917,210.2163,210.7719,29382.0
2025-05-29 11:00:00,212.4,212.46,211.84,212.08,18945.0,210.7322,210.7917,210.1766,210.4147,18945.0
2025-05-29 11:10:00,212.09,212.21,211.62,211.62,27356.0,210.4246,210.5437,209.9583,209.9583,27356.0
2025-05-29 11:20:00,211.58,211.92,211.43,211.83,30337.0,209.9186,210.256,209.7698,210.1667,30337.0
2025-05-29 11:30:00,211.85,212.08,211.49,211.9,16362.0,210.1865,210.4147,209.8293,210.2361,16362.0
2025-05-29 11:40:00,212.03,212.07,211.33,211.33,13453.0,210.3651,210.4048,209.6706,209.6706,13453.0
2025-05-29 11:50:00,211.34,211.63,210.91,211.29,29363.0,209.6805,209.9682,209.2539,209.6309,29363.0
2025-05-29 12:00:00,211.29,212.07,211.03,212.04,14976.0,209.6309,210.4048,209.373,210.375,14976.0
2025-05-29 12:10:00,211.87,212.33,211.85,212.23,10844.0,210.2064,210.6627,210.1865,210.5635,10844.0
2025-05-29 12:20:00,212.15,212.16,211.72,211.88,10669.0,210.4842,210.4941,210.0575,210.2163,10669.0
2025-05-29 12:30:00,211.96,212.01,211.79,212.01,7053.0,210.2956,210.3453,210.127,210.3453,7053.0
2025-05-29 12:40:00,212.06,212.06,211.81,211.84,7145.0,210.3949,210.3949,210.1468,210.1766,7145.0
2025-05-29 12:50:00,211.81,212.14,211.78,212.04,5780.0,210.1468,210.4742,210.1171,210.375,5780.0
2025-05-29 13:00:00,212.02,212.2,211.91,211.93,6804.0,210.3552,210.5338,210.246,210.2659,6804.0
2025-05-29 13:10:00,212.02,212.14,211.91,212.14,3051.0,210.3552,210.4742,210.246,210.4742,3051.0
2025-05-29 13:20:00,212.11,212.45,212.11,212.23,9568.0,210.4445,210.7818,210.4445,210.5635,9568.0
2025-05-29 13:30:00,212.28,212.4,212.05,212.25,9120.0,210.6131,210.7322,210.3849,210.5834,9120.0
2025-05-29 13:40:00,212.26,212.72,212.26,212.62,22553.0,210.5933,211.0497,210.5933,210.9505,22553.0
2025-05-29 13:50:00,212.62,212.62,212.4,212.44,7583.0,210.9505,210.9505,210.7322,210.7719,7583.0
2025-05-29 14:00:00,212.44,212.9,212.43,212.82,28334.0,210.7719,211.2283,210.762,211.1489,28334.0
2025-05-29 14:10:00,212.76,212.97,212.63,212.96,19220.0,211.0894,211.2977,210.9604,211.2878,19220.0
2025-05-29 14:20:00,212.97,213.3,212.84,213.13,17577.0,211.2977,211.6251,211.1687,211.4565,17577.0
2025-05-29 14:30:00,213.19,213.46,213.08,213.34,26099.0,211.516,211.7839,211.4069,211.6648,26099.0
2025-05-29 14:40:00,213.37,213.49,213.26,213.29,4960.0,211.6946,211.8136,211.5854,211.6152,4960.0
2025-05-29 14:50:00,213.34,213.34,212.93,212.98,6444.0,211.6648,211.6648,211.258,211.3076,6444.0
2025-05-29 15:00:00,213.03,213.27,212.95,213.01,15109.0,211.3572,211.5954,211.2779,211.3374,15109.0
2025-05-29 15:10:00,213.05,213.35,212.95,213.3,28357.0,211.3771,211.6747,211.2779,211.6251,28357.0
2025-05-29 15:20:00,213.31,213.47,213.17,213.36,17786.0,211.635,211.7938,211.4961,211.6847,17786.0
2025-05-29 15:30:00,213.43,213.66,213.37,213.48,40191.0,211.7541,211.9823,211.6946,211.8037,40191.0
2025-05-29 15:40:00,213.5,213.79,213.46,213.7,51177.0,211.8236,212.1113,211.7839,212.022,51177.0
2025-05-29 15:50:00,213.7,213.9,213.27,213.73,115879.0,212.022,212.2204,211.5954,212.0518,115879.0
2025-05-30 09:30:00,212.5,214.32,212.32,214.0,40778.0,210.8314,212.6371,210.6528,212.3196,40778.0
2025-05-30 09:40:00,214.09,214.39,213.11,213.22,16026.0,212.4089,212.7066,211.4366,211.5458,16026.0
2025-05-30 09:50:00,213.22,214.11,213.11,214.06,12437.0,211.5458,212.4288,211.4366,212.3792,12437.0
2025-05-30 10:00:00,214.12,214.42,213.88,214.16,16319.0,212.4387,212.7363,212.2006,212.4784,16319.0
2025-05-30 10:10:00,214.03,214.27,213.98,214.25,17395.0,212.3494,212.5875,212.2998,212.5677,17395.0
2025-05-30 10:20:00,214.23,214.36,213.8,213.95,20418.0,212.5478,212.6768,212.1212,212.27,20418.0
2025-05-30 10:30:00,213.95,214.21,213.46,213.47,51193.0,212.27,212.528,211.7839,211.7938,51193.0
2025-05-30 10:40:00,213.41,213.63,213.22,213.63,13958.0,211.7343,211.9525,211.5458,211.9525,13958.0
2025-05-30 10:50:00,213.55,213.66,213.35,213.35,14419.0,211.8732,211.9823,211.6747,211.6747,14419.0
2025-05-30 11:00:00,213.33,213.95,213.28,213.81,18093.0,211.6549,212.27,211.6053,212.1311,18093.0
2025-05-30 11:10:00,213.77,214.18,213.77,214.18,13481.0,212.0914,212.4982,212.0914,212.4982,13481.0
2025-05-30 11:20:00,214.16,214.25,213.85,213.86,15874.0,212.4784,212.5677,212.1708,212.1807,15874.0
2025-05-30 11:30:00,213.93,214.27,213.91,214.19,22433.0,212.2502,212.5875,212.2303,212.5081,22433.0
2025-05-30 11:40:00,214.12,214.17,213.53,213.68,25439.0,212.4387,212.4883,211.8533,212.0021,25439.0
2025-05-30 11:50:00,213.63,213.67,213.27,213.52,16426.0,211.9525,211.9922,211.5954,211.8434,16426.0
2025-05-30 12:00:00,213.5,213.97,213.47,213.91,10416.0,211.8236,212.2899,211.7938,212.2303,10416.0
2025-05-30 12:10:00,213.94,214.04,213.35,213.42,11171.0,212.2601,212.3593,211.6747,211.7442,11171.0
2025-05-30 12:20:00,213.41,213.68,213.09,213.11,9786.0,211.7343,212.0021,211.4168,211.4366,9786.0
2025-05-30 12:30:00,213.23,213.84,213.14,213.8,9026.0,211.5557,212.1609,211.4664,212.1212,9026.0
2025-05-30 12:40:00,213.71,213.82,213.48,213.68,27431.0,212.0319,212.141,211.8037,212.0021,27431.0
2025-05-30 12:50:00,213.7,213.92,213.69,213.84,17238.0,212.022,212.2403,212.0121,212.1609,17238.0
2025-05-30 13:00:00,213.88,213.92,213.73,213.8,11994.0,212.2006,212.2403,212.0518,212.1212,11994.0
2025-05-30 13:10:00,213.75,214.43,213.68,214.43,13953.0,212.0716,212.7463,212.0021,212.7463,13953.0
2025-05-30 13:20:00,214.43,214.59,214.25,214.39,22880.0,212.7463,212.905,212.5677,212.7066,22880.0
2025-05-30 13:30:00,214.44,214.53,214.2,214.3,11965.0,212.7562,212.8455,212.5181,212.6173,11965.0
2025-05-30 13:40:00,214.25,214.29,214.09,214.11,9701.0,212.5677,212.6074,212.4089,212.4288,9701.0
2025-05-30 13:50:00,214.17,214.3,214.04,214.12,12708.0,212.4883,212.6173,212.3593,212.4387,12708.0
2025-05-30 14:00:00,214.13,215.15,214.13,215.15,35722.0,212.4486,213.4606,212.4486,213.4606,35722.0
2025-05-30 14:10:00,215.12,215.17,214.86,215.02,12894.0,213.4308,213.4804,213.1729,213.3316,12894.0
2025-05-30 14:20:00,215.01,215.02,214.43,214.43,19709.0,213.3217,213.3316,212.7463,212.7463,19709.0
2025-05-30 14:30:00,214.45,214.59,214.38,214.41,15454.0,212.7661,212.905,212.6966,212.7264,15454.0
2025-05-30 14:40:00,214.41,214.69,214.3,214.67,23977.0,212.7264,213.0042,212.6173,212.9844,23977.0
2025-05-30 14:50:00,214.66,214.72,214.49,214.69,27099.0,212.9744,213.034,212.8058,213.0042,27099.0
2025-05-30 15:00:00,214.69,215.04,214.63,214.86,16604.0,213.0042,213.3515,212.9447,213.1729,16604.0
2025-05-30 15:10:00,214.85,215.04,214.7,215.01,22092.0,213.163,213.3515,213.0141,213.3217,22092.0
2025-05-30 15:20:00,214.99,215.37,214.96,214.99,23270.0,213.3019,213.6789,213.2721,213.3019,23270.0
2025-05-30 15:30:00,214.96,215.29,214.73,214.78,45753.0,213.2721,213.5995,213.0439,213.0935,45753.0
2025-05-30 15:40:00,214.73,214.87,214.35,214.58,70673.0,213.0439,213.1828,212.6669,212.8951,70673.0
2025-05-30 15:50:00,214.54,215.21,214.44,214.66,247551.0,212.8554,213.5201,212.7562,212.9744,247551.0
2025-06-02 09:30:00,213.38,213.5,211.24,211.43,38835.0,211.7045,211.8236,209.5813,209.7698,38835.0
2025-06-02 09:40:00,211.58,213.23,211.34,213.0,26932.0,209.9186,211.5557,209.6805,211.3275,26932.0
2025-06-02 09:50:00,212.93,213.02,211.45,211.64,12525.0,211.258,211.3473,209.7897,209.9782,12525.0
2025-06-02 10:00:00,211.64,211.76,210.9,211.55,34432.0,209.9782,210.0972,209.244,209.8889,34432.0
2025-06-02 10:10:00,211.59,212.8,211.55,212.3,23253.0,209.9286,211.1291,209.8889,210.633,23253.0
2025-06-02 10:20:00,212.19,212.64,211.81,212.61,24133.0,210.5238,210.9703,210.1468,210.9405,24133.0
2025-06-02 10:30:00,212.66,213.23,212.63,213.13,37657.0,210.9902,211.5557,210.9604,211.4565,37657.0
2025-06-02 10:40:00,213.13,213.67,213.12,213.6,11367.0,211.4565,211.9922,211.4465,211.9228,11367.0
2025-06-02 10:50:00,213.6,213.93,213.47,213.65,25419.0,211.9228,212.2502,211.7938,211.9724,25419.0
2025-06-02 11:00:00,213.62,213.65,213.15,213.43,18015.0,211.9426,211.9724,211.4763,211.7541,18015.0
2025-06-02 11:10:00,213.58,213.71,213.4,213.4,10299.0,211.9029,212.0319,211.7243,211.7243,10299.0
2025-06-02 11:20:00,213.5,213.53,213.13,213.19,17552.0,211.8236,211.8533,211.4565,211.516,17552.0
2025-06-02 11:30:00,213.12,213.36,212.81,212.99,16782.0,211.4465,211.6847,211.139,211.3176,16782.0
2025-06-02 11:40:00,212.94,213.22,212.74,213.17,12159.0,211.268,211.5458,211.0695,211.4961,12159.0
2025-06-02 11:50:00,213.17,213.28,213.03,213.28,9460.0,211.4961,211.6053,211.3572,211.6053,9460.0
2025-06-02 12:00:00,213.2,213.5,213.12,213.5,13890.0,211.5259,211.8236,211.4465,211.8236,13890.0
2025-06-02 12:10:00,213.44,213.44,212.68,212.89,9739.0,211.764,211.764,211.01,211.2183,9739.0
2025-06-02 12:20:00,212.86,212.86,212.38,212.46,15288.0,211.1886,211.1886,210.7124,210.7917,15288.0
2025-06-02 12:30:00,212.46,212.46,212.11,212.16,15675.0,210.7917,210.7917,210.4445,210.4941,15675.0
2025-06-02 12:40:00,212.19,212.47,212.14,212.4,19717.0,210.5238,210.8016,210.4742,210.7322,19717.0
2025-06-02 12:50:00,212.4,212.8,212.4,212.59,12976.0,210.7322,211.1291,210.7322,210.9207,12976.0
2025-06-02 13:00:00,212.59,212.65,212.19,212.46,17731.0,210.9207,210.9802,210.5238,210.7917,17731.0
2025-06-02 13:10:00,212.54,212.55,212.1,212.1,9287.0,210.8711,210.881,210.4345,210.4345,9287.0
2025-06-02 13:20:00,212.09,212.09,211.79,211.88,25318.0,210.4246,210.4246,210.127,210.2163,25318.0
2025-06-02 13:30:00,211.88,212.45,211.78,212.45,32042.0,210.2163,210.7818,210.1171,210.7818,32042.0
2025-06-02 13:40:00,212.45,213.38,212.38,213.29,106876.0,210.7818,211.7045,210.7124,211.6152,106876.0
2025-06-02 13:50:00,213.25,213.44,212.77,212.81,23331.0,211.5755,211.764,211.0993,211.139,23331.0
2025-06-02 14:00:00,212.8,213.22,212.8,213.01,55275.0,211.1291,211.5458,211.1291,211.3374,55275.0
2025-06-02 14:10:00,212.97,213.04,212.69,213.04,23555.0,211.2977,211.3672,211.0199,211.3672,23555.0
2025-06-02 14:20:00,212.94,213.57,212.93,213.56,57912.0,211.268,211.893,211.258,211.8831,57912.0
2025-06-02 14:30:00,213.51,213.8,213.36,213.61,29651.0,211.8335,212.1212,211.6847,211.9327,29651.0
2025-06-02 14:40:00,213.6,213.99,213.34,213.84,153973.0,211.9228,212.3097,211.6648,212.1609,153973.0
2025-06-02 14:50:00,213.86,214.0,213.38,213.47,31796.0,212.1807,212.3196,211.7045,211.7938,31796.0
2025-06-02 15:00:00,213.47,213.58,213.18,213.34,17664.0,211.7938,211.9029,211.5061,211.6648,17664.0
2025-06-02 15:10:00,213.34,213.48,213.27,213.4,15738.0,211.6648,211.8037,211.5954,211.7243,15738.0
2025-06-02 15:20:00,213.4,214.08,213.4,213.98,26026.0,211.7243,212.399,211.7243,212.2998,26026.0
2025-06-02 15:30:00,214.08,214.27,213.92,213.99,30615.0,212.399,212.5875,212.2403,212.3097,30615.0
2025-06-02 15:40:00,214.12,214.12,213.63,213.63,23810.0,212.4387,212.4387,211.9525,211.9525,23810.0
2025-06-02 15:50:00,213.61,214.44,213.59,214.12,104648.0,211.9327,212.7562,211.9128,212.4387,104648.0
2025-06-03 09:30:00,213.15,214.34,213.11,213.77,61756.0,211.4763,212.657,211.4366,212.0914,61756.0
2025-06-03 09:40:00,213.59,213.92,212.98,213.41,45849.0,211.9128,212.2403,211.3076,211.7343,45849.0
2025-06-03 09:50:00,213.43,213.75,212.58,213.55,22953.0,211.7541,212.0716,210.9108,211.8732,22953.0
2025-06-03 10:00:00,213.33,214.38,213.3,213.36,23791.0,211.6549,212.6966,211.6251,211.6847,23791.0
2025-06-03 10:10:00,213.56,213.66,212.91,212.99,14486.0,211.8831,211.9823,211.2382,211.3176,14486.0
2025-06-03 10:20:00,212.95,213.15,212.43,212.61,32361.0,211.2779,211.4763,210.762,210.9405,32361.0
2025-06-03 10:30:00,212.67,213.46,212.62,212.81,25662.0,211.0001,211.7839,210.9505,211.139,25662.0
2025-06-03 10:40:00,212.81,213.14,212.54,212.58,25381.0,211.139,211.4664,210.8711,210.9108,25381.0
2025-06-03 10:50:00,212.59,212.94,212.31,212.71,22221.0,210.9207,211.268,210.6429,211.0398,22221.0
2025-06-03 11:00:00,212.71,212.83,212.0,212.08,28389.0,211.0398,211.1588,210.3353,210.4147,28389.0
2025-06-03 11:10:00,212.17,212.17,211.73,212.03,20393.0,210.504,210.504,210.0675,210.3651,20393.0
2025-06-03 11:20:00,211.89,212.69,211.77,212.58,16790.0,210.2262,211.0199,210.1071,210.9108,16790.0
2025-06-03 11:30:00,212.72,212.86,212.33,212.52,25017.0,211.0497,211.1886,210.6627,210.8513,25017.0
2025-06-03 11:40:00,212.59,212.82,212.44,212.68,17144.0,210.9207,211.1489,210.7719,211.01,17144.0
2025-06-03 11:50:00,212.82,213.0,212.43,212.74,15676.0,211.1489,211.3275,210.762,211.0695,15676.0
2025-06-03 12:00:00,212.65,213.06,212.51,212.93,14529.0,210.9802,211.387,210.8413,211.258,14529.0
2025-06-03 12:10:00,212.94,213.37,212.89,212.91,14234.0,211.268,211.6946,211.2183,211.2382,14234.0
2025-06-03 12:20:00,213.02,213.02,212.52,212.52,13184.0,211.3473,211.3473,210.8513,210.8513,13184.0
2025-06-03 12:30:00,212.58,212.58,212.25,212.34,8272.0,210.9108,210.9108,210.5834,210.6727,8272.0
2025-06-03 12:40:00,212.46,212.69,212.43,212.48,13982.0,210.7917,211.0199,210.762,210.8116,13982.0
2025-06-03 12:50:00,212.48,212.67,212.35,212.45,7267.0,210.8116,211.0001,210.6826,210.7818,7267.0
2025-06-03 13:00:00,212.45,212.93,212.32,212.81,7425.0,210.7818,211.258,210.6528,211.139,7425.0
2025-06-03 13:10:00,212.7,213.08,212.7,213.02,12562.0,211.0298,211.4069,211.0298,211.3473,12562.0
2025-06-03 13:20:00,213.01,213.22,212.98,213.1,10808.0,211.3374,211.5458,211.3076,211.4267,10808.0
2025-06-03 13:30:00,213.17,213.24,212.81,213.14,21533.0,211.4961,211.5656,211.139,211.4664,21533.0
2025-06-03 13:40:00,213.2,213.25,212.89,212.98,4552.0,211.5259,211.5755,211.2183,211.3076,4552.0
2025-06-03 13:50:00,212.99,213.13,212.84,213.05,11206.0,211.3176,211.4565,211.1687,211.3771,11206.0
2025-06-03 14:00:00,213.09,213.35,212.94,213.23,10946.0,211.4168,211.6747,211.268,211.5557,10946.0
2025-06-03 14:10:00,213.33,213.37,212.99,213.33,5770.0,211.6549,211.6946,211.3176,211.6549,5770.0
2025-06-03 14:20:00,213.45,213.5,213.19,213.34,20696.0,211.7739,211.8236,211.516,211.6648,20696.0
2025-06-03 14:30:00,213.31,213.33,213.03,213.22,11920.0,211.635,211.6549,211.3572,211.5458,11920.0
2025-06-03 14:40:00,213.22,213.48,213.22,213.33,14621.0,211.5458,211.8037,211.5458,211.6549,14621.0
2025-06-03 14:50:00,213.38,213.54,213.09,213.29,17095.0,211.7045,211.8632,211.4168,211.6152,17095.0
2025-06-03 15:00:00,213.35,213.63,213.28,213.6,9539.0,211.6747,211.9525,211.6053,211.9228,9539.0
2025-06-03 15:10:00,213.58,213.84,213.5,213.71,11922.0,211.9029,212.1609,211.8236,212.0319,11922.0
2025-06-03 15:20:00,213.7,213.73,213.41,213.56,15967.0,212.022,212.0518,211.7343,211.8831,15967.0
2025-06-03 15:30:00,213.62,213.9,213.59,213.84,10642.0,211.9426,212.2204,211.9128,212.1609,10642.0
2025-06-03 15:40:00,213.81,213.81,213.49,213.5,32876.0,212.1311,212.1311,211.8136,211.8236,32876.0
2025-06-03 15:50:00,213.48,213.93,213.42,213.42,236348.0,211.8037,212.2502,211.7442,211.7442,236348.0
2025-06-04 09:30:00,213.25,213.49,212.19,212.51,57695.0,211.5755,211.8136,210.5238,210.8413,57695.0
2025-06-04 09:40:00,212.43,213.32,212.41,213.28,20808.0,210.762,211.645,210.7421,211.6053,20808.0
2025-06-04 09:50:00,213.29,213.74,213.28,213.41,15910.0,211.6152,212.0617,211.6053,211.7343,15910.0
2025-06-04 10:00:00,213.35,214.65,213.35,214.49,42802.0,211.6747,212.9645,211.6747,212.8058,42802.0
2025-06-04 10:10:00,214.39,215.0,213.75,214.45,12993.0,212.7066,213.3118,212.0716,212.7661,12993.0
2025-06-04 10:20:00,214.43,214.88,214.36,214.81,10763.0,212.7463,213.1927,212.6768,213.1233,10763.0
2025-06-04 10:30:00,214.71,214.97,214.34,214.68,10247.0,213.0241,213.282,212.657,212.9943,10247.0
2025-06-04 10:40:00,214.7,215.06,214.4,215.03,7085.0,213.0141,213.3713,212.7165,213.3415,7085.0
2025-06-04 10:50:00,215.0,215.16,214.41,214.51,18587.0,213.3118,213.4705,212.7264,212.8256,18587.0
2025-06-04 11:00:00,214.62,215.0,214.62,214.94,5419.0,212.9348,213.3118,212.9348,213.2522,5419.0
2025-06-04 11:10:00,214.99,215.63,214.99,215.28,17262.0,213.3019,213.9368,213.3019,213.5896,17262.0
2025-06-04 11:20:00,215.42,215.53,215.17,215.34,12918.0,213.7285,213.8376,213.4804,213.6491,12918.0
2025-06-04 11:30:00,215.4,215.52,215.24,215.39,6364.0,213.7086,213.8277,213.5499,213.6987,6364.0
2025-06-04 11:40:00,215.36,215.64,215.19,215.56,10936.0,213.669,213.9468,213.5003,213.8674,10936.0
2025-06-04 11:50:00,215.55,215.67,215.45,215.59,11183.0,213.8575,213.9765,213.7582,213.8971,11183.0
2025-06-04 12:00:00,215.59,215.61,215.36,215.54,7561.0,213.8971,213.917,213.669,213.8475,7561.0
2025-06-04 12:10:00,215.55,215.63,215.36,215.57,15780.0,213.8575,213.9368,213.669,213.8773,15780.0
2025-06-04 12:20:00,215.55,215.68,215.51,215.61,3937.0,213.8575,213.9864,213.8178,213.917,3937.0
2025-06-04 12:30:00,215.61,215.75,215.47,215.47,5334.0,213.917,214.0559,213.7781,213.7781,5334.0
2025-06-04 12:40:00,215.54,215.98,215.54,215.93,5529.0,213.8475,214.2841,213.8475,214.2345,5529.0
2025-06-04 12:50:00,215.93,215.93,215.59,215.74,9186.0,214.2345,214.2345,213.8971,214.046,9186.0
2025-06-04 13:00:00,215.81,216.12,215.7,215.86,6758.0,214.1154,214.423,214.0063,214.165,6758.0
2025-06-04 13:10:00,215.83,216.02,215.72,215.77,12335.0,214.1353,214.3238,214.0261,214.0757,12335.0
2025-06-04 13:20:00,215.78,215.83,215.72,215.76,3737.0,214.0857,214.1353,214.0261,214.0658,3737.0
2025-06-04 13:30:00,215.82,216.09,215.71,215.79,9679.0,214.1253,214.3932,214.0162,214.0956,9679.0
2025-06-04 13:40:00,215.72,216.03,215.68,215.96,28862.0,214.0261,214.3337,213.9864,214.2642,28862.0
2025-06-04 13:50:00,215.91,216.18,215.91,216.15,17057.0,214.2146,214.4825,214.2146,214.4527,17057.0
2025-06-04 14:00:00,216.16,216.47,216.15,216.25,29182.0,214.4627,214.7702,214.4527,214.552,29182.0
2025-06-04 14:10:00,216.25,216.35,216.04,216.06,9332.0,214.552,214.6512,214.3436,214.3635,9332.0
2025-06-04 14:20:00,216.12,216.29,215.94,215.94,8922.0,214.423,214.5916,214.2444,214.2444,8922.0
2025-06-04 14:30:00,215.98,216.02,215.66,215.67,6247.0,214.2841,214.3238,213.9666,213.9765,6247.0
2025-06-04 14:40:00,215.66,215.79,215.64,215.76,11815.0,213.9666,214.0956,213.9468,214.0658,11815.0
2025-06-04 14:50:00,215.67,215.67,215.24,215.37,21073.0,213.9765,213.9765,213.5499,213.6789,21073.0
2025-06-04 15:00:00,215.35,215.35,214.97,215.18,13288.0,213.659,213.659,213.282,213.4904,13288.0
2025-06-04 15:10:00,215.17,215.31,215.05,215.19,13365.0,213.4804,213.6193,213.3614,213.5003,13365.0
2025-06-04 15:20:00,215.15,215.53,215.02,215.49,19874.0,213.4606,213.8376,213.3316,213.7979,19874.0
2025-06-04 15:30:00,215.54,215.62,215.31,215.38,18359.0,213.8475,213.9269,213.6193,213.6888,18359.0
2025-06-04 15:40:00,215.36,215.36,214.81,214.81,25819.0,213.669,213.669,213.1233,213.1233,25819.0
2025-06-04 15:50:00,214.81,214.93,214.36,214.38,105819.0,213.1233,213.2423,212.6768,212.6966,105819.0
2025-06-05 09:30:00,215.13,216.41,214.07,214.64,22410.0,213.4408,214.7107,212.3891,212.9546,22410.0
2025-06-05 09:40:00,214.65,215.39,214.43,215.15,14860.0,212.9645,213.6987,212.7463,213.4606,14860.0
2025-06-05 09:50:00,215.17,215.75,214.79,215.25,37855.0,213.4804,214.0559,213.1034,213.5598,37855.0
2025-06-05 10:00:00,215.33,215.33,214.34,215.11,13765.0,213.6392,213.6392,212.657,213.4209,13765.0
2025-06-05 10:10:00,214.92,215.7,214.79,215.68,24570.0,213.2324,214.0063,213.1034,213.9864,24570.0
2025-06-05 10:20:00,215.63,215.98,215.31,215.98,33450.0,213.9368,214.2841,213.6193,214.2841,33450.0
2025-06-05 10:30:00,216.0,216.35,215.78,216.01,61468.0,214.3039,214.6512,214.0857,214.3138,61468.0
2025-06-05 10:40:00,216.06,216.14,215.61,215.96,33078.0,214.3635,214.4428,213.917,214.2642,33078.0
2025-06-05 10:50:00,215.93,216.73,215.93,216.58,23191.0,214.2345,215.0282,214.2345,214.8794,23191.0
2025-06-05 11:00:00,216.56,216.73,216.06,216.19,64719.0,214.8595,215.0282,214.3635,214.4924,64719.0
2025-06-05 11:10:00,216.21,216.3,215.04,215.71,30263.0,214.5123,214.6016,213.3515,214.0162,30263.0
2025-06-05 11:20:00,215.73,215.83,214.96,215.01,24297.0,214.036,214.1353,213.2721,213.3217,24297.0
2025-06-05 11:30:00,215.09,215.21,214.82,215.01,21053.0,213.4011,213.5201,213.1332,213.3217,21053.0
2025-06-05 11:40:00,214.92,215.3,214.85,215.18,11387.0,213.2324,213.6094,213.163,213.4904,11387.0
2025-06-05 11:50:00,215.15,215.76,215.07,215.34,47610.0,213.4606,214.0658,213.3812,213.6491,47610.0
2025-06-05 12:00:00,215.35,215.7,215.24,215.7,28315.0,213.659,214.0063,213.5499,214.0063,28315.0
2025-06-05 12:10:00,215.81,215.81,215.39,215.69,12485.0,214.1154,214.1154,213.6987,213.9964,12485.0
2025-06-05 12:20:00,215.66,215.73,215.39,215.47,11322.0,213.9666,214.036,213.6987,213.7781,11322.0
2025-06-05 12:30:00,215.45,215.68,215.41,215.68,21082.0,213.7582,213.9864,213.7186,213.9864,21082.0
2025-06-05 12:40:00,215.59,215.82,215.35,215.69,14820.0,213.8971,214.1253,213.659,213.9964,14820.0
2025-06-05 12:50:00,215.68,215.81,215.5,215.6,17587.0,213.9864,214.1154,213.8079,213.9071,17587.0
2025-06-05 13:00:00,215.68,215.77,215.52,215.65,29118.0,213.9864,214.0757,213.8277,213.9567,29118.0
2025-06-05 13:10:00,215.73,215.79,215.42,215.73,20430.0,214.036,214.0956,213.7285,214.036,20430.0
2025-06-05 13:20:00,215.73,215.81,215.47,215.49,35757.0,214.036,214.1154,213.7781,213.7979,35757.0
2025-06-05 13:30:00,215.37,215.6,215.37,215.55,33436.0,213.6789,213.9071,213.6789,213.8575,33436.0
2025-06-05 13:40:00,215.5,215.68,215.14,215.65,33550.0,213.8079,213.9864,213.4507,213.9567,33550.0
2025-06-05 13:50:00,215.65,215.98,215.55,215.91,24444.0,213.9567,214.2841,213.8575,214.2146,24444.0
2025-06-05 14:00:00,215.94,215.95,215.44,215.58,27843.0,214.2444,214.2543,213.7483,213.8872,27843.0
2025-06-05 14:10:00,215.58,215.87,215.36,215.87,48165.0,213.8872,214.1749,213.669,214.1749,48165.0
2025-06-05 14:20:00,215.86,216.02,215.73,215.92,30753.0,214.165,214.3238,214.036,214.2246,30753.0
2025-06-05 14:30:00,215.91,216.45,215.88,216.44,20688.0,214.2146,214.7504,214.1849,214.7405,20688.0
2025-06-05 14:40:00,216.44,216.8,216.44,216.75,15066.0,214.7405,215.0976,214.7405,215.048,15066.0
2025-06-05 14:50:00,216.7,216.97,216.66,216.86,31105.0,214.9984,215.2663,214.9587,215.1572,31105.0
2025-06-05 15:00:00,216.86,217.19,216.81,217.07,44487.0,215.1572,215.4846,215.1076,215.3655,44487.0
2025-06-05 15:10:00,217.09,217.17,216.0,216.11,62102.0,215.3854,215.4647,214.3039,214.4131,62102.0
2025-06-05 15:20:00,216.09,216.36,215.47,215.73,30277.0,214.3932,214.6611,213.7781,214.036,30277.0
2025-06-05 15:30:00,215.73,216.3,215.51,216.18,36672.0,214.036,214.6016,213.8178,214.4825,36672.0
2025-06-05 15:40:00,216.23,216.99,215.93,216.65,61401.0,214.5321,215.2862,214.2345,214.9488,61401.0
2025-06-05 15:50:00,216.57,216.72,215.84,216.22,225552.0,214.8695,215.0183,214.1452,214.5222,225552.0
2025-06-06 09:30:00,215.32,216.13,214.11,214.96,85276.0,213.6293,214.4329,212.4288,213.2721,85276.0
2025-06-06 09:40:00,214.97,215.17,212.09,213.86,59033.0,213.282,213.4804,210.4246,212.1807,59033.0
2025-06-06 09:50:00,213.86,214.36,213.31,214.32,22007.0,212.1807,212.6768,211.635,212.6371,22007.0
2025-06-06 10:00:00,214.32,214.5,213.38,214.09,23617.0,212.6371,212.8157,211.7045,212.4089,23617.0
2025-06-06 10:10:00,214.78,214.99,214.24,214.95,31064.0,213.0935,213.3019,212.5577,213.2622,31064.0
2025-06-06 10:20:00,214.85,215.2,214.83,215.2,18153.0,213.163,213.5102,213.1431,213.5102,18153.0
2025-06-06 10:30:00,215.16,215.23,214.67,214.7,11292.0,213.4705,213.54,212.9844,213.0141,11292.0
2025-06-06 10:40:00,214.71,215.09,214.25,214.25,8958.0,213.0241,213.4011,212.5677,212.5677,8958.0
2025-06-06 10:50:00,214.3,214.47,213.96,214.06,32455.0,212.6173,212.7859,212.2799,212.3792,32455.0
2025-06-06 11:00:00,214.0,214.11,213.75,214.03,76502.0,212.3196,212.4288,212.0716,212.3494,76502.0
2025-06-06 11:10:00,214.05,214.05,213.0,213.07,18554.0,212.3692,212.3692,211.3275,211.3969,18554.0
2025-06-06 11:20:00,212.99,213.49,212.93,213.14,52559.0,211.3176,211.8136,211.258,211.4664,52559.0
2025-06-06 11:30:00,213.13,213.62,213.0,213.33,17745.0,211.4565,211.9426,211.3275,211.6549,17745.0
2025-06-06 11:40:00,213.44,213.44,212.83,213.19,24203.0,211.764,211.764,211.1588,211.516,24203.0
2025-06-06 11:50:00,213.39,213.46,213.06,213.16,7896.0,211.7144,211.7839,211.387,211.4862,7896.0
2025-06-06 12:00:00,213.09,213.25,212.85,213.25,8378.0,211.4168,211.5755,211.1787,211.5755,8378.0
2025-06-06 12:10:00,213.27,213.36,213.12,213.36,12314.0,211.5954,211.6847,211.4465,211.6847,12314.0
2025-06-06 12:20:00,213.3,213.53,213.16,213.44,10051.0,211.6251,211.8533,211.4862,211.764,10051.0
2025-06-06 12:30:00,213.39,213.66,213.14,213.45,43898.0,211.7144,211.9823,211.4664,211.7739,43898.0
2025-06-06 12:40:00,213.36,213.36,212.87,212.96,33880.0,211.6847,211.6847,211.1985,211.2878,33880.0
2025-06-06 12:50:00,212.9,213.13,212.46,212.63,36915.0,211.2283,211.4565,210.7917,210.9604,36915.0
2025-06-06 13:00:00,212.68,212.77,212.38,212.56,11046.0,211.01,211.0993,210.7124,210.8909,11046.0
2025-06-06 13:10:00,212.57,213.05,212.56,213.05,15675.0,210.9009,211.3771,210.8909,211.3771,15675.0
2025-06-06 13:20:00,213.03,213.23,212.97,213.23,5222.0,211.3572,211.5557,211.2977,211.5557,5222.0
2025-06-06 13:30:00,213.15,213.27,213.0,213.03,10118.0,211.4763,211.5954,211.3275,211.3572,10118.0
2025-06-06 13:40:00,213.08,213.18,212.98,213.18,8879.0,211.4069,211.5061,211.3076,211.5061,8879.0
2025-06-06 13:50:00,213.19,213.26,213.03,213.06,6831.0,211.516,211.5854,211.3572,211.387,6831.0
2025-06-06 14:00:00,213.09,213.45,213.09,213.27,6812.0,211.4168,211.7739,211.4168,211.5954,6812.0
2025-06-06 14:10:00,213.3,213.31,213.03,213.21,5731.0,211.6251,211.635,211.3572,211.5358,5731.0
2025-06-06 14:20:00,213.22,213.24,213.01,213.11,12631.0,211.5458,211.5656,211.3374,211.4366,12631.0
2025-06-06 14:30:00,213.09,213.38,213.0,213.35,7412.0,211.4168,211.7045,211.3275,211.6747,7412.0
2025-06-06 14:40:00,213.33,213.44,213.14,213.22,10348.0,211.6549,211.764,211.4664,211.5458,10348.0
2025-06-06 14:50:00,213.18,213.18,212.85,212.97,12208.0,211.5061,211.5061,211.1787,211.2977,12208.0
2025-06-06 15:00:00,212.93,213.18,212.86,212.98,14407.0,211.258,211.5061,211.1886,211.3076,14407.0
2025-06-06 15:10:00,213.0,213.04,212.88,212.95,6579.0,211.3275,211.3672,211.2084,211.2779,6579.0
2025-06-06 15:20:00,212.95,213.1,212.87,212.87,7725.0,211.2779,211.4267,211.1985,211.1985,7725.0
2025-06-06 15:30:00,212.86,213.06,212.77,212.77,64418.0,211.1886,211.387,211.0993,211.0993,64418.0
2025-06-06 15:40:00,212.79,212.82,212.53,212.57,16355.0,211.1191,211.1489,210.8612,210.9009,16355.0
2025-06-06 15:50:00,212.62,212.71,212.48,212.5,103068.0,210.9505,211.0398,210.8116,210.8314,103068.0
2025-06-09 09:30:00,212.11,212.51,211.36,211.84,49630.0,210.4445,210.8413,209.7004,210.1766,49630.0
2025-06-09 09:40:00,211.84,212.21,210.86,212.21,36169.0,210.1766,210.5437,209.2043,210.5437,36169.0
2025-06-09 09:50:00,212.21,212.56,211.91,212.25,22325.0,210.5437,210.8909,210.246,210.5834,22325.0
2025-06-09 10:00:00,212.25,212.26,210.61,210.92,20474.0,210.5834,210.5933,208.9562,209.2638,20474.0
2025-06-09 10:10:00,210.91,211.2,210.54,210.96,24220.0,209.2539,209.5416,208.8868,209.3035,24220.0
2025-06-09 10:20:00,210.96,211.15,210.41,210.78,30210.0,209.3035,209.492,208.7578,209.1249,30210.0
2025-06-09 10:30:00,210.71,211.06,210.52,210.66,11102.0,209.0555,209.4027,208.867,209.0059,11102.0
2025-06-09 10:40:00,210.69,210.9,210.38,210.84,5855.0,209.0356,209.244,208.7281,209.1844,5855.0
2025-06-09 10:50:00,210.73,211.19,210.71,211.1,40341.0,209.0753,209.5317,209.0555,209.4424,40341.0
2025-06-09 11:00:00,211.1,211.89,211.1,211.89,23830.0,209.4424,210.2262,209.4424,210.2262,23830.0
2025-06-09 11:10:00,211.89,212.24,211.71,212.17,15039.0,210.2262,210.5735,210.0476,210.504,15039.0
2025-06-09 11:20:00,212.17,212.18,211.68,211.82,60820.0,210.504,210.5139,210.0178,210.1567,60820.0
2025-06-09 11:30:00,211.83,212.32,211.83,212.07,39857.0,210.1667,210.6528,210.1667,210.4048,39857.0
2025-06-09 11:40:00,212.15,212.44,212.15,212.31,15908.0,210.4842,210.7719,210.4842,210.6429,15908.0
2025-06-09 11:50:00,212.38,212.8,212.31,212.5,12730.0,210.7124,211.1291,210.6429,210.8314,12730.0
2025-06-09 12:00:00,212.66,213.0,212.66,212.79,7463.0,210.9902,211.3275,210.9902,211.1191,7463.0
2025-06-09 12:10:00,212.9,213.09,212.79,213.03,6850.0,211.2283,211.4168,211.1191,211.3572,6850.0
2025-06-09 12:20:00,212.95,213.02,212.76,212.79,8614.0,211.2779,211.3473,211.0894,211.1191,8614.0
2025-06-09 12:30:00,212.81,212.89,212.63,212.66,11454.0,211.139,211.2183,210.9604,210.9902,11454.0
2025-06-09 12:40:00,212.66,212.98,212.66,212.9,10851.0,210.9902,211.3076,210.9902,211.2283,10851.0
2025-06-09 12:50:00,212.93,213.09,212.8,212.91,8815.0,211.258,211.4168,211.1291,211.2382,8815.0
2025-06-09 13:00:00,212.91,212.91,212.7,212.85,8218.0,211.2382,211.2382,211.0298,211.1787,8218.0
2025-06-09 13:10:00,212.93,213.34,212.89,213.12,6376.0,211.258,211.6648,211.2183,211.4465,6376.0
2025-06-09 13:20:00,213.19,213.44,213.03,213.42,30933.0,211.516,211.764,211.3572,211.7442,30933.0
2025-06-09 13:30:00,213.31,213.32,213.09,213.15,31828.0,211.635,211.645,211.4168,211.4763,31828.0
2025-06-09 13:40:00,213.12,213.74,213.12,213.73,8505.0,211.4465,212.0617,211.4465,212.0518,8505.0
2025-06-09 13:50:00,213.79,213.93,213.65,213.76,7120.0,212.1113,212.2502,211.9724,212.0815,7120.0
2025-06-09 14:00:00,213.73,213.74,213.41,213.49,9541.0,212.0518,212.0617,211.7343,211.8136,9541.0
2025-06-09 14:10:00,213.5,213.63,213.43,213.54,7460.0,211.8236,211.9525,211.7541,211.8632,7460.0
2025-06-09 14:20:00,213.56,213.62,213.49,213.56,2905.0,211.8831,211.9426,211.8136,211.8831,2905.0
2025-06-09 14:30:00,213.55,213.76,213.4,213.4,20679.0,211.8732,212.0815,211.7243,211.7243,20679.0
2025-06-09 14:40:00,213.46,213.57,213.37,213.56,12369.0,211.7839,211.893,211.6946,211.8831,12369.0
2025-06-09 14:50:00,213.56,213.65,213.44,213.58,6219.0,211.8831,211.9724,211.764,211.9029,6219.0
2025-06-09 15:00:00,213.62,213.62,213.46,213.47,5851.0,211.9426,211.9426,211.7839,211.7938,5851.0
2025-06-09 15:10:00,213.58,213.61,213.25,213.3,8572.0,211.9029,211.9327,211.5755,211.6251,8572.0
2025-06-09 15:20:00,213.31,213.34,213.09,213.09,16888.0,211.635,211.6648,211.4168,211.4168,16888.0
2025-06-09 15:30:00,213.12,213.12,212.85,213.09,45856.0,211.4465,211.4465,211.1787,211.4168,45856.0
2025-06-09 15:40:00,213.09,213.15,212.92,213.06,21270.0,211.4168,211.4763,211.2481,211.387,21270.0
2025-06-09 15:50:00,213.15,213.17,212.68,212.72,117961.0,211.4763,211.4961,211.01,211.0497,117961.0
2025-06-10 09:30:00,213.94,215.14,212.73,214.19,55096.0,212.2601,213.4507,211.0596,212.5081,55096.0
2025-06-10 09:40:00,214.07,214.36,213.57,213.89,13847.0,212.3891,212.6768,211.893,212.2105,13847.0
2025-06-10 09:50:00,213.96,214.32,213.27,213.47,15523.0,212.2799,212.6371,211.5954,211.7938,15523.0
2025-06-10 10:00:00,213.49,214.3,213.42,213.76,37776.0,211.8136,212.6173,211.7442,212.0815,37776.0
2025-06-10 10:10:00,213.76,213.95,212.9,213.7,42776.0,212.0815,212.27,211.2283,212.022,42776.0
2025-06-10 10:20:00,213.89,214.14,213.41,213.74,15617.0,212.2105,212.4585,211.7343,212.0617,15617.0
2025-06-10 10:30:00,213.74,213.92,213.4,213.84,8986.0,212.0617,212.2403,211.7243,212.1609,8986.0
2025-06-10 10:40:00,213.78,214.26,213.78,213.87,14791.0,212.1014,212.5776,212.1014,212.1907,14791.0
2025-06-10 10:50:00,214.01,214.29,213.88,214.07,21143.0,212.3296,212.6074,212.2006,212.3891,21143.0
2025-06-10 11:00:00,214.08,214.16,213.32,213.42,20036.0,212.399,212.4784,211.645,211.7442,20036.0
2025-06-10 11:10:00,213.46,213.58,213.33,213.48,5928.0,211.7839,211.9029,211.6549,211.8037,5928.0
2025-06-10 11:20:00,213.48,214.28,213.48,214.2,14274.0,211.8037,212.5974,211.8037,212.5181,14274.0
2025-06-10 11:30:00,214.22,214.87,214.2,214.28,12228.0,212.5379,213.1828,212.5181,212.5974,12228.0
2025-06-10 11:40:00,214.34,214.47,214.03,214.05,8443.0,212.657,212.7859,212.3494,212.3692,8443.0
2025-06-10 11:50:00,214.09,214.41,213.92,214.34,11422.0,212.4089,212.7264,212.2403,212.657,11422.0
2025-06-10 12:00:00,214.34,214.78,214.16,214.78,8836.0,212.657,213.0935,212.4784,213.0935,8836.0
2025-06-10 12:10:00,214.76,214.88,214.54,214.81,12361.0,213.0737,213.1927,212.8554,213.1233,12361.0
2025-06-10 12:20:00,214.81,214.88,214.62,214.66,3853.0,213.1233,213.1927,212.9348,212.9744,3853.0
2025-06-10 12:30:00,214.68,214.84,214.63,214.75,10152.0,212.9943,213.153,212.9447,213.0637,10152.0
2025-06-10 12:40:00,214.75,214.75,214.32,214.33,13293.0,213.0637,213.0637,212.6371,212.647,13293.0
2025-06-10 12:50:00,214.33,214.76,214.32,214.53,12961.0,212.647,213.0737,212.6371,212.8455,12961.0
2025-06-10 13:00:00,214.54,214.89,214.41,214.86,8799.0,212.8554,213.2026,212.7264,213.1729,8799.0
2025-06-10 13:10:00,214.89,215.0,214.74,214.91,10460.0,213.2026,213.3118,213.0538,213.2225,10460.0
2025-06-10 13:20:00,215.0,215.13,214.88,215.01,21928.0,213.3118,213.4408,213.1927,213.3217,21928.0
2025-06-10 13:30:00,215.0,215.33,214.93,215.29,13665.0,213.3118,213.6392,213.2423,213.5995,13665.0
2025-06-10 13:40:00,215.29,215.4,215.24,215.25,4076.0,213.5995,213.7086,213.5499,213.5598,4076.0
2025-06-10 13:50:00,215.3,215.36,215.0,215.03,9966.0,213.6094,213.669,213.3118,213.3415,9966.0
2025-06-10 14:00:00,214.98,214.98,214.7,214.78,10930.0,213.2919,213.2919,213.0141,213.0935,10930.0
2025-06-10 14:10:00,214.78,214.79,214.49,214.55,11000.0,213.0935,213.1034,212.8058,212.8653,11000.0
2025-06-10 14:20:00,214.49,214.69,214.41,214.59,12988.0,212.8058,213.0042,212.7264,212.905,12988.0
2025-06-10 14:30:00,214.65,214.81,214.6,214.73,6504.0,212.9645,213.1233,212.9149,213.0439,6504.0
2025-06-10 14:40:00,214.79,214.81,214.62,214.69,11151.0,213.1034,213.1233,212.9348,213.0042,11151.0
2025-06-10 14:50:00,214.62,214.75,214.26,214.27,31883.0,212.9348,213.0637,212.5776,212.5875,31883.0
2025-06-10 15:00:00,214.32,214.68,214.22,214.59,20697.0,212.6371,212.9943,212.5379,212.905,20697.0
2025-06-10 15:10:00,214.53,214.61,214.32,214.39,20442.0,212.8455,212.9248,212.6371,212.7066,20442.0
2025-06-10 15:20:00,214.41,214.57,214.0,214.22,31494.0,212.7264,212.8852,212.3196,212.5379,31494.0
2025-06-10 15:30:00,214.18,214.26,213.81,213.86,15015.0,212.4982,212.5776,212.1311,212.1807,15015.0
2025-06-10 15:40:00,213.86,213.89,213.33,213.36,21384.0,212.1807,212.2105,211.6549,211.6847,21384.0
2025-06-10 15:50:00,213.4,214.68,213.28,214.66,97084.0,211.7243,212.9943,211.6053,212.9744,97084.0
2025-06-11 09:30:00,214.61,215.25,213.84,215.15,50969.0,212.9248,213.5598,212.1609,213.4606,50969.0
2025-06-11 09:40:00,214.98,215.21,214.54,215.02,15722.0,213.2919,213.5201,212.8554,213.3316,15722.0
2025-06-11 09:50:00,215.02,215.22,214.05,214.15,16708.0,213.3316,213.5301,212.3692,212.4685,16708.0
2025-06-11 10:00:00,214.17,214.58,213.42,214.58,17037.0,212.4883,212.8951,211.7442,212.8951,17037.0
2025-06-11 10:10:00,214.55,215.06,214.43,215.02,32859.0,212.8653,213.3713,212.7463,213.3316,32859.0
2025-06-11 10:20:00,214.93,215.34,214.68,214.95,21365.0,213.2423,213.6491,212.9943,213.2622,21365.0
2025-06-11 10:30:00,215.14,215.71,215.12,215.71,32824.0,213.4507,214.0162,213.4308,214.0162,32824.0
2025-06-11 10:40:00,215.62,215.62,215.12,215.13,20748.0,213.9269,213.9269,213.4308,213.4408,20748.0
2025-06-11 10:50:00,215.13,215.25,214.75,214.87,12669.0,213.4408,213.5598,213.0637,213.1828,12669.0
2025-06-11 11:00:00,214.87,215.2,214.59,215.01,25741.0,213.1828,213.5102,212.905,213.3217,25741.0
2025-06-11 11:10:00,214.88,215.09,214.71,214.97,11026.0,213.1927,213.4011,213.0241,213.282,11026.0
2025-06-11 11:20:00,215.0,215.0,214.42,214.52,13260.0,213.3118,213.3118,212.7363,212.8355,13260.0
2025-06-11 11:30:00,214.53,214.77,214.39,214.54,5422.0,212.8455,213.0836,212.7066,212.8554,5422.0
2025-06-11 11:40:00,214.65,214.72,214.55,214.55,8518.0,212.9645,213.034,212.8653,212.8653,8518.0
2025-06-11 11:50:00,214.77,214.81,214.4,214.46,9343.0,213.0836,213.1233,212.7165,212.776,9343.0
2025-06-11 12:00:00,214.52,214.67,214.46,214.67,4206.0,212.8355,212.9844,212.776,212.9844,4206.0
2025-06-11 12:10:00,214.68,214.98,214.63,214.98,6143.0,212.9943,213.2919,212.9447,213.2919,6143.0
2025-06-11 12:20:00,214.93,215.08,214.75,214.92,7888.0,213.2423,213.3912,213.0637,213.2324,7888.0
2025-06-11 12:30:00,214.96,214.96,214.53,214.54,4603.0,213.2721,213.2721,212.8455,212.8554,4603.0
2025-06-11 12:40:00,214.62,214.72,214.48,214.55,7661.0,212.9348,213.034,212.7959,212.8653,7661.0
2025-06-11 12:50:00,214.58,214.85,214.53,214.8,12188.0,212.8951,213.163,212.8455,213.1133,12188.0
2025-06-11 13:00:00,214.8,214.94,214.65,214.65,14937.0,213.1133,213.2522,212.9645,212.9645,14937.0
2025-06-11 13:10:00,214.64,214.64,214.22,214.45,16720.0,212.9546,212.9546,212.5379,212.7661,16720.0
2025-06-11 13:20:00,214.5,214.86,214.5,214.83,10037.0,212.8157,213.1729,212.8157,213.1431,10037.0
2025-06-11 13:30:00,214.86,214.88,213.88,214.03,34252.0,213.1729,213.1927,212.2006,212.3494,34252.0
2025-06-11 13:40:00,214.0,214.05,213.91,213.97,14689.0,212.3196,212.3692,212.2303,212.2899,14689.0
2025-06-11 13:50:00,213.87,213.95,213.67,213.91,18721.0,212.1907,212.27,211.9922,212.2303,18721.0
2025-06-11 14:00:00,213.95,214.15,213.65,213.93,12237.0,212.27,212.4685,211.9724,212.2502,12237.0
2025-06-11 14:10:00,213.93,213.93,213.17,213.27,8596.0,212.2502,212.2502,211.4961,211.5954,8596.0
2025-06-11 14:20:00,213.27,213.53,213.02,213.09,10802.0,211.5954,211.8533,211.3473,211.4168,10802.0
2025-06-11 14:30:00,213.09,213.57,212.94,213.55,16976.0,211.4168,211.893,211.268,211.8732,16976.0
2025-06-11 14:40:00,213.52,213.69,213.27,213.69,9159.0,211.8434,212.0121,211.5954,212.0121,9159.0
2025-06-11 14:50:00,213.64,213.67,213.53,213.57,19982.0,211.9625,211.9922,211.8533,211.893,19982.0
2025-06-11 15:00:00,213.56,213.58,213.36,213.58,31407.0,211.8831,211.9029,211.6847,211.9029,31407.0
2025-06-11 15:10:00,213.58,213.9,213.56,213.83,25435.0,211.9029,212.2204,211.8831,212.151,25435.0
2025-06-11 15:20:00,213.81,213.88,213.4,213.5,30955.0,212.1311,212.2006,211.7243,211.8236,30955.0
2025-06-11 15:30:00,213.53,213.68,213.02,213.66,17217.0,211.8533,212.0021,211.3473,211.9823,17217.0
2025-06-11 15:40:00,213.63,213.83,213.42,213.48,33255.0,211.9525,212.151,211.7442,211.8037,33255.0
2025-06-11 15:50:00,213.55,214.5,213.48,214.44,82387.0,211.8732,212.8157,211.8037,212.7562,82387.0
2025-06-12 09:30:00,215.78,216.15,214.69,215.59,42435.0,214.0857,214.4527,213.0042,213.8971,42435.0
2025-06-12 09:40:00,215.75,216.72,215.45,216.48,53813.0,214.0559,215.0183,213.7582,214.7802,53813.0
2025-06-12 09:50:00,216.49,217.28,216.19,216.31,19432.0,214.7901,215.5739,214.4924,214.6115,19432.0
2025-06-12 10:00:00,216.35,216.35,215.52,216.15,67121.0,214.6512,214.6512,213.8277,214.4527,67121.0
2025-06-12 10:10:00,216.29,216.29,215.08,215.51,9744.0,214.5916,214.5916,213.3912,213.8178,9744.0
2025-06-12 10:20:00,215.5,215.94,215.42,215.9,13286.0,213.8079,214.2444,213.7285,214.2047,13286.0
2025-06-12 10:30:00,215.87,215.89,215.38,215.53,15428.0,214.1749,214.1948,213.6888,213.8376,15428.0
2025-06-12 10:40:00,215.52,215.72,215.27,215.28,18170.0,213.8277,214.0261,213.5797,213.5896,18170.0
2025-06-12 10:50:00,215.32,215.62,215.17,215.18,25638.0,213.6293,213.9269,213.4804,213.4904,25638.0
2025-06-12 11:00:00,215.27,215.47,215.08,215.37,20702.0,213.5797,213.7781,213.3912,213.6789,20702.0
2025-06-12 11:10:00,215.41,215.41,214.88,215.05,20864.0,213.7186,213.7186,213.1927,213.3614,20864.0
2025-06-12 11:20:00,214.97,215.05,214.55,214.97,18738.0,213.282,213.3614,212.8653,213.282,18738.0
2025-06-12 11:30:00,215.09,215.38,215.01,215.1,15158.0,213.4011,213.6888,213.3217,213.411,15158.0
2025-06-12 11:40:00,215.08,215.19,214.98,215.07,3883.0,213.3912,213.5003,213.2919,213.3812,3883.0
2025-06-12 11:50:00,215.0,215.62,214.93,215.62,8111.0,213.3118,213.9269,213.2423,213.9269,8111.0
2025-06-12 12:00:00,215.64,215.65,215.36,215.65,7355.0,213.9468,213.9567,213.669,213.9567,7355.0
2025-06-12 12:10:00,215.65,215.72,215.39,215.4,2106.0,213.9567,214.0261,213.6987,213.7086,2106.0
2025-06-12 12:20:00,215.41,215.41,215.04,215.19,4315.0,213.7186,213.7186,213.3515,213.5003,4315.0
2025-06-12 12:30:00,215.16,215.35,215.05,215.3,6677.0,213.4705,213.659,213.3614,213.6094,6677.0
2025-06-12 12:40:00,215.3,215.34,215.16,215.3,1799.0,213.6094,213.6491,213.4705,213.6094,1799.0
2025-06-12 12:50:00,215.21,215.21,214.96,215.01,6223.0,213.5201,213.5201,213.2721,213.3217,6223.0
2025-06-12 13:00:00,215.09,215.18,214.64,214.89,6157.0,213.4011,213.4904,212.9546,213.2026,6157.0
2025-06-12 13:10:00,214.98,215.23,214.95,215.23,4696.0,213.2919,213.54,213.2622,213.54,4696.0
2025-06-12 13:20:00,215.25,215.37,215.19,215.29,4295.0,213.5598,213.6789,213.5003,213.5995,4295.0
2025-06-12 13:30:00,215.26,215.54,215.26,215.51,4371.0,213.5697,213.8475,213.5697,213.8178,4371.0
2025-06-12 13:40:00,215.51,215.89,215.48,215.84,7503.0,213.8178,214.1948,213.788,214.1452,7503.0
2025-06-12 13:50:00,215.85,216.01,215.85,215.93,39187.0,214.1551,214.3138,214.1551,214.2345,39187.0
2025-06-12 14:00:00,215.93,216.15,215.85,215.95,14097.0,214.2345,214.4527,214.1551,214.2543,14097.0
2025-06-12 14:10:00,215.95,216.18,215.94,216.05,12088.0,214.2543,214.4825,214.2444,214.3535,12088.0
2025-06-12 14:20:00,216.13,216.25,216.1,216.15,18134.0,214.4329,214.552,214.4031,214.4527,18134.0
2025-06-12 14:30:00,216.07,216.23,215.94,216.23,5496.0,214.3734,214.5321,214.2444,214.5321,5496.0
2025-06-12 14:40:00,216.26,216.4,216.26,216.32,11331.0,214.5619,214.7008,214.5619,214.6214,11331.0
2025-06-12 14:50:00,216.27,216.47,216.2,216.31,47809.0,214.5718,214.7702,214.5024,214.6115,47809.0
2025-06-12 15:00:00,216.31,216.4,216.18,216.4,36313.0,214.6115,214.7008,214.4825,214.7008,36313.0
2025-06-12 15:10:00,216.34,216.6,216.33,216.59,9685.0,214.6413,214.8992,214.6313,214.8893,9685.0
2025-06-12 15:20:00,216.59,216.72,216.44,216.69,10289.0,214.8893,215.0183,214.7405,214.9885,10289.0
2025-06-12 15:30:00,216.69,217.05,216.6,216.87,57452.0,214.9885,215.3457,214.8992,215.1671,57452.0
2025-06-12 15:40:00,216.86,217.35,216.81,217.11,55111.0,215.1572,215.6433,215.1076,215.4052,55111.0
2025-06-12 15:50:00,217.09,217.77,216.91,217.76,184636.0,215.3854,216.06,215.2068,216.0501,184636.0
2025-06-13 09:30:00,215.5,216.91,214.41,216.26,73406.0,215.5,216.91,214.41,216.26,73406.0
2025-06-13 09:40:00,216.21,216.29,215.6,215.65,69796.0,216.21,216.29,215.6,215.65,69796.0
2025-06-13 09:50:00,215.65,216.22,215.29,215.42,27959.0,215.65,216.22,215.29,215.42,27959.0
2025-06-13 10:00:00,215.47,216.28,215.24,215.99,24195.0,215.47,216.28,215.24,215.99,24195.0
2025-06-13 10:10:00,215.91,216.35,215.72,216.24,19452.0,215.91,216.35,215.72,216.24,19452.0
2025-06-13 10:20:00,216.21,217.31,216.19,217.28,30417.0,216.21,217.31,216.19,217.28,30417.0
2025-06-13 10:30:00,217.21,217.36,216.6,216.96,38420.0,217.21,217.36,216.6,216.96,38420.0
2025-06-13 10:40:00,216.98,217.01,216.16,216.56,18414.0,216.98,217.01,216.16,216.56,18414.0
2025-06-13 10:50:00,216.51,217.08,216.44,217.08,17462.0,216.51,217.08,216.44,217.08,17462.0
2025-06-13 11:00:00,217.07,217.17,216.48,216.48,18919.0,217.07,217.17,216.48,216.48,18919.0
2025-06-13 11:10:00,216.55,216.81,216.43,216.73,14518.0,216.55,216.81,216.43,216.73,14518.0
2025-06-13 11:20:00,216.62,216.78,216.31,216.78,14385.0,216.62,216.78,216.31,216.78,14385.0
2025-06-13 11:30:00,216.79,217.12,216.74,217.07,22020.0,216.79,217.12,216.74,217.07,22020.0
2025-06-13 11:40:00,217.06,217.31,216.95,216.99,35456.0,217.06,217.31,216.95,216.99,35456.0
2025-06-13 11:50:00,216.98,217.16,216.9,216.9,6107.0,216.98,217.16,216.9,216.9,6107.0
2025-06-13 12:00:00,216.9,216.9,216.6,216.75,12759.0,216.9,216.9,216.6,216.75,12759.0
2025-06-13 12:10:00,216.81,216.95,216.63,216.73,6423.0,216.81,216.95,216.63,216.73,6423.0
2025-06-13 12:20:00,216.79,216.86,216.33,216.33,6030.0,216.79,216.86,216.33,216.33,6030.0
2025-06-13 12:30:00,216.43,216.58,216.14,216.22,7943.0,216.43,216.58,216.14,216.22,7943.0
2025-06-13 12:40:00,216.23,216.39,216.14,216.2,14764.0,216.23,216.39,216.14,216.2,14764.0
2025-06-13 12:50:00,216.24,216.5,216.13,216.37,7902.0,216.24,216.5,216.13,216.37,7902.0
2025-06-13 13:00:00,216.36,216.47,216.2,216.2,7298.0,216.36,216.47,216.2,216.2,7298.0
2025-06-13 13:10:00,216.21,216.29,215.97,216.0,12697.0,216.21,216.29,215.97,216.0,12697.0
2025-06-13 13:20:00,216.06,216.07,215.7,215.74,9267.0,216.06,216.07,215.7,215.74,9267.0
2025-06-13 13:30:00,215.79,215.94,215.24,215.26,14153.0,215.79,215.94,215.24,215.26,14153.0
2025-06-13 13:40:00,215.21,215.3,215.04,215.04,10323.0,215.21,215.3,215.04,215.04,10323.0
2025-06-13 13:50:00,215.04,215.18,214.8,214.88,25639.0,215.04,215.18,214.8,214.88,25639.0
2025-06-13 14:00:00,214.88,215.05,214.6,214.68,18511.0,214.88,215.05,214.6,214.68,18511.0
2025-06-13 14:10:00,214.68,215.13,214.61,215.13,15881.0,214.68,215.13,214.61,215.13,15881.0
2025-06-13 14:20:00,215.05,215.05,214.53,214.53,10482.0,215.05,215.05,214.53,214.53,10482.0
2025-06-13 14:30:00,214.58,214.62,214.14,214.24,15543.0,214.58,214.62,214.14,214.24,15543.0
2025-06-13 14:40:00,214.24,214.53,214.18,214.19,19368.0,214.24,214.53,214.18,214.19,19368.0
2025-06-13 14:50:00,214.19,214.57,214.13,214.42,29767.0,214.19,214.57,214.13,214.42,29767.0
2025-06-13 15:00:00,214.42,214.51,214.06,214.43,20130.0,214.42,214.51,214.06,214.43,20130.0
2025-06-13 15:10:00,214.44,214.44,214.18,214.24,13466.0,214.44,214.44,214.18,214.24,13466.0
2025-06-13 15:20:00,214.24,214.54,214.19,214.38,24513.0,214.24,214.54,214.19,214.38,24513.0
2025-06-13 15:30:00,214.39,214.8,214.39,214.8,25391.0,214.39,214.8,214.39,214.8,25391.0
2025-06-13 15:40:00,214.8,214.89,214.5,214.77,34978.0,214.8,214.89,214.5,214.77,34978.0
2025-06-13 15:50:00,214.78,215.04,214.43,214.85,182826.0,214.78,215.04,214.43,214.85,182826.0
2025-06-16 09:30:00,213.0,214.79,213.0,214.35,42808.0,213.0,214.79,213.0,214.35,42808.0
2025-06-16 09:40:00,214.24,214.94,214.24,214.85,83096.0,214.24,214.94,214.24,214.85,83096.0
2025-06-16 09:50:00,214.69,215.9,214.69,215.14,93952.0,214.69,215.9,214.69,215.14,93952.0
2025-06-16 10:00:00,215.14,216.09,214.89,215.96,37271.0,215.14,216.09,214.89,215.96,37271.0
2025-06-16 10:10:00,215.73,216.28,215.41,216.08,14998.0,215.73,216.28,215.41,216.08,14998.0
2025-06-16 10:20:00,216.08,216.42,215.77,216.23,20475.0,216.08,216.42,215.77,216.23,20475.0
2025-06-16 10:30:00,216.23,216.96,216.22,216.92,21183.0,216.23,216.96,216.22,216.92,21183.0
2025-06-16 10:40:00,216.92,217.32,216.87,216.97,25979.0,216.92,217.32,216.87,216.97,25979.0
2025-06-16 10:50:00,216.98,217.06,216.06,216.3,24626.0,216.98,217.06,216.06,216.3,24626.0
2025-06-16 11:00:00,216.28,216.29,215.83,216.17,49960.0,216.28,216.29,215.83,216.17,49960.0
2025-06-16 11:10:00,216.22,216.31,215.69,215.89,48879.0,216.22,216.31,215.69,215.89,48879.0
2025-06-16 11:20:00,215.89,216.27,215.66,215.87,23881.0,215.89,216.27,215.66,215.87,23881.0
2025-06-16 11:30:00,215.78,215.98,215.62,215.83,195755.0,215.78,215.98,215.62,215.83,195755.0
2025-06-16 11:40:00,215.83,216.29,215.82,216.12,21967.0,215.83,216.29,215.82,216.12,21967.0
2025-06-16 11:50:00,216.1,216.33,216.1,216.22,7904.0,216.1,216.33,216.1,216.22,7904.0
2025-06-16 12:00:00,216.31,216.41,216.0,216.07,23764.0,216.31,216.41,216.0,216.07,23764.0
2025-06-16 12:10:00,216.02,216.52,215.99,216.51,23403.0,216.02,216.52,215.99,216.51,23403.0
2025-06-16 12:20:00,216.49,216.72,216.48,216.5,19257.0,216.49,216.72,216.48,216.5,19257.0
2025-06-16 12:30:00,216.5,216.67,216.39,216.47,7167.0,216.5,216.67,216.39,216.47,7167.0
2025-06-16 12:40:00,216.54,216.72,216.5,216.53,10852.0,216.54,216.72,216.5,216.53,10852.0
2025-06-16 12:50:00,216.61,216.65,216.38,216.56,17743.0,216.61,216.65,216.38,216.56,17743.0
2025-06-16 13:00:00,216.56,216.57,215.92,215.92,51041.0,216.56,216.57,215.92,215.92,51041.0
2025-06-16 13:10:00,215.92,216.05,215.8,216.02,16466.0,215.92,216.05,215.8,216.02,16466.0
2025-06-16 13:20:00,216.09,216.29,215.99,216.09,43313.0,216.09,216.29,215.99,216.09,43313.0
2025-06-16 13:30:00,216.1,216.5,216.1,216.33,45827.0,216.1,216.5,216.1,216.33,45827.0
2025-06-16 13:40:00,216.3,216.35,216.0,216.05,6837.0,216.3,216.35,216.0,216.05,6837.0
2025-06-16 13:50:00,216.03,216.1,215.47,215.49,9102.0,216.03,216.1,215.47,215.49,9102.0
2025-06-16 14:00:00,215.44,215.49,215.2,215.49,19115.0,215.44,215.49,215.2,215.49,19115.0
2025-06-16 14:10:00,215.41,215.73,215.24,215.73,101957.0,215.41,215.73,215.24,215.73,101957.0
2025-06-16 14:20:00,215.74,215.8,215.52,215.56,11255.0,215.74,215.8,215.52,215.56,11255.0
2025-06-16 14:30:00,215.56,215.57,215.03,215.12,3826.0,215.56,215.57,215.03,215.12,3826.0
2025-06-16 14:40:00,215.18,215.51,214.99,215.41,26185.0,215.18,215.51,214.99,215.41,26185.0
2025-06-16 14:50:00,215.41,215.47,214.84,214.84,37116.0,215.41,215.47,214.84,214.84,37116.0
2025-06-16 15:00:00,214.75,214.86,214.15,214.41,30468.0,214.75,214.86,214.15,214.41,30468.0
2025-06-16 15:10:00,214.41,214.41,213.96,214.21,20252.0,214.41,214.41,213.96,214.21,20252.0
2025-06-16 15:20:00,214.16,214.23,213.78,213.93,17367.0,214.16,214.23,213.78,213.93,17367.0
2025-06-16 15:30:00,213.94,214.66,213.94,214.65,20441.0,213.94,214.66,213.94,214.65,20441.0
2025-06-16 15:40:00,214.65,215.14,214.58,214.95,34911.0,214.65,215.14,214.58,214.95,34911.0
2025-06-16 15:50:00,214.86,215.34,214.8,215.09,99919.0,214.86,215.34,214.8,215.09,99919.0
2025-06-17 09:30:00,215.12,215.76,213.04,213.91,59702.0,215.12,215.76,213.04,213.91,59702.0
2025-06-17 09:40:00,213.58,214.11,213.26,213.26,8906.0,213.58,214.11,213.26,213.26,8906.0
2025-06-17 09:50:00,213.51,213.63,212.78,213.44,10484.0,213.51,213.63,212.78,213.44,10484.0
2025-06-17 10:00:00,213.3,214.09,213.14,214.02,27731.0,213.3,214.09,213.14,214.02,27731.0
2025-06-17 10:10:00,214.14,214.58,213.99,214.06,15108.0,214.14,214.58,213.99,214.06,15108.0
2025-06-17 10:20:00,214.1,214.41,213.82,214.26,17740.0,214.1,214.41,213.82,214.26,17740.0
2025-06-17 10:30:00,214.28,214.36,213.72,213.93,20644.0,214.28,214.36,213.72,213.93,20644.0
2025-06-17 10:40:00,213.99,214.36,213.83,214.26,14761.0,213.99,214.36,213.83,214.26,14761.0
2025-06-17 10:50:00,214.24,214.63,214.19,214.4,36971.0,214.24,214.63,214.19,214.4,36971.0
2025-06-17 11:00:00,214.4,214.67,214.24,214.62,47645.0,214.4,214.67,214.24,214.62,47645.0
2025-06-17 11:10:00,214.71,215.15,214.56,214.88,36926.0,214.71,215.15,214.56,214.88,36926.0
2025-06-17 11:20:00,214.79,215.12,214.79,214.93,10914.0,214.79,215.12,214.79,214.93,10914.0
2025-06-17 11:30:00,214.97,215.38,214.97,215.32,10873.0,214.97,215.38,214.97,215.32,10873.0
2025-06-17 11:40:00,215.49,215.5,214.76,215.02,16386.0,215.49,215.5,214.76,215.02,16386.0
2025-06-17 11:50:00,214.84,215.15,214.79,214.88,9529.0,214.84,215.15,214.79,214.88,9529.0
2025-06-17 12:00:00,214.88,215.32,214.88,215.28,13456.0,214.88,215.32,214.88,215.28,13456.0
2025-06-17 12:10:00,215.26,215.53,215.26,215.42,8270.0,215.26,215.53,215.26,215.42,8270.0
2025-06-17 12:20:00,215.45,215.47,215.09,215.09,11289.0,215.45,215.47,215.09,215.09,11289.0
2025-06-17 12:30:00,215.08,215.17,215.03,215.06,6003.0,215.08,215.17,215.03,215.06,6003.0
2025-06-17 12:40:00,215.09,215.14,214.79,214.85,15304.0,215.09,215.14,214.79,214.85,15304.0
2025-06-17 12:50:00,214.84,215.15,214.83,214.96,12237.0,214.84,215.15,214.83,214.96,12237.0
2025-06-17 13:00:00,215.01,215.48,214.99,215.4,9569.0,215.01,215.48,214.99,215.4,9569.0
2025-06-17 13:10:00,215.43,215.48,215.05,215.05,10736.0,215.43,215.48,215.05,215.05,10736.0
2025-06-17 13:20:00,215.01,215.12,214.82,214.85,8733.0,215.01,215.12,214.82,214.85,8733.0
2025-06-17 13:30:00,214.83,215.25,214.82,215.13,7605.0,214.83,215.25,214.82,215.13,7605.0
2025-06-17 13:40:00,215.15,215.19,214.75,214.89,8899.0,215.15,215.19,214.75,214.89,8899.0
2025-06-17 13:50:00,214.84,215.06,214.81,214.95,10518.0,214.84,215.06,214.81,214.95,10518.0
2025-06-17 14:00:00,214.9,214.92,214.49,214.49,15802.0,214.9,214.92,214.49,214.49,15802.0
2025-06-17 14:10:00,214.59,214.7,214.31,214.41,40574.0,214.59,214.7,214.31,214.41,40574.0
2025-06-17 14:20:00,214.4,214.5,214.23,214.42,27513.0,214.4,214.5,214.23,214.42,27513.0
2025-06-17 14:30:00,214.38,214.79,214.25,214.67,16543.0,214.38,214.79,214.25,214.67,16543.0
2025-06-17 14:40:00,214.67,214.71,214.29,214.33,26143.0,214.67,214.71,214.29,214.33,26143.0
2025-06-17 14:50:00,214.33,214.57,214.18,214.57,27533.0,214.33,214.57,214.18,214.57,27533.0
2025-06-17 15:00:00,214.56,214.62,214.4,214.52,33126.0,214.56,214.62,214.4,214.52,33126.0
2025-06-17 15:10:00,214.47,214.74,214.36,214.4,28944.0,214.47,214.74,214.36,214.4,28944.0
2025-06-17 15:20:00,214.4,214.78,214.32,214.74,22097.0,214.4,214.78,214.32,214.74,22097.0
2025-06-17 15:30:00,214.76,215.19,214.66,215.17,14424.0,214.76,215.19,214.66,215.17,14424.0
2025-06-17 15:40:00,215.17,215.3,214.94,215.08,20849.0,215.17,215.3,214.94,215.08,20849.0
2025-06-17 15:50:00,215.15,215.47,215.03,215.14,90361.0,215.15,215.47,215.03,215.14,90361.0
2025-06-18 09:30:00,215.61,216.59,214.13,215.34,37053.0,215.61,216.59,214.13,215.34,37053.0
2025-06-18 09:40:00,215.67,215.67,214.37,214.48,12719.0,215.67,215.67,214.37,214.48,12719.0
2025-06-18 09:50:00,214.63,215.09,214.12,214.18,22217.0,214.63,215.09,214.12,214.18,22217.0
2025-06-18 10:00:00,214.15,214.59,214.15,214.59,17647.0,214.15,214.59,214.15,214.59,17647.0
2025-06-18 10:10:00,214.37,214.58,213.59,214.5,17498.0,214.37,214.58,213.59,214.5,17498.0
2025-06-18 10:20:00,214.66,214.8,214.29,214.41,15771.0,214.66,214.8,214.29,214.41,15771.0
2025-06-18 10:30:00,214.34,215.29,214.34,215.11,26905.0,214.34,215.29,214.34,215.11,26905.0
2025-06-18 10:40:00,215.03,215.2,214.83,215.09,20895.0,215.03,215.2,214.83,215.09,20895.0
2025-06-18 10:50:00,215.09,215.33,214.77,215.3,20045.0,215.09,215.33,214.77,215.3,20045.0
2025-06-18 11:00:00,215.5,216.11,215.33,216.0,28799.0,215.5,216.11,215.33,216.0,28799.0
2025-06-18 11:10:00,215.94,216.03,215.6,215.76,11555.0,215.94,216.03,215.6,215.76,11555.0
2025-06-18 11:20:00,215.68,216.0,215.67,215.73,12020.0,215.68,216.0,215.67,215.73,12020.0
2025-06-18 11:30:00,215.74,215.8,215.49,215.56,11268.0,215.74,215.8,215.49,215.56,11268.0
2025-06-18 11:40:00,215.64,215.76,215.29,215.61,8639.0,215.64,215.76,215.29,215.61,8639.0
2025-06-18 11:50:00,215.6,215.71,215.36,215.39,9188.0,215.6,215.71,215.36,215.39,9188.0
2025-06-18 12:00:00,215.36,215.68,215.36,215.68,8618.0,215.36,215.68,215.36,215.68,8618.0
2025-06-18 12:10:00,215.72,215.75,215.56,215.6,8926.0,215.72,215.75,215.56,215.6,8926.0
2025-06-18 12:20:00,215.6,215.6,215.31,215.43,6767.0,215.6,215.6,215.31,215.43,6767.0
2025-06-18 12:30:00,215.32,215.41,215.22,215.27,12725.0,215.32,215.41,215.22,215.27,12725.0
2025-06-18 12:40:00,215.27,215.41,215.24,215.28,8711.0,215.27,215.41,215.24,215.28,8711.0
2025-06-18 12:50:00,215.35,215.38,215.14,215.28,15282.0,215.35,215.38,215.14,215.28,15282.0
2025-06-18 13:00:00,215.28,215.43,215.21,215.33,15553.0,215.28,215.43,215.21,215.33,15553.0
2025-06-18 13:10:00,215.33,215.39,215.19,215.38,12754.0,215.33,215.39,215.19,215.38,12754.0
2025-06-18 13:20:00,215.38,215.61,215.38,215.55,11303.0,215.38,215.61,215.38,215.55,11303.0
2025-06-18 13:30:00,215.48,215.52,215.04,215.22,12479.0,215.48,215.52,215.04,215.22,12479.0
2025-06-18 13:40:00,215.26,215.35,215.02,215.19,14809.0,215.26,215.35,215.02,215.19,14809.0
2025-06-18 13:50:00,215.18,216.19,215.1,216.09,53247.0,215.18,216.19,215.1,216.09,53247.0
2025-06-18 14:00:00,216.2,216.6,216.14,216.44,26521.0,216.2,216.6,216.14,216.44,26521.0
2025-06-18 14:10:00,216.38,216.66,215.93,216.38,19849.0,216.38,216.66,215.93,216.38,19849.0
2025-06-18 14:20:00,216.42,216.55,216.01,216.16,30199.0,216.42,216.55,216.01,216.16,30199.0
2025-06-18 14:30:00,216.16,216.46,216.07,216.07,36511.0,216.16,216.46,216.07,216.07,36511.0
2025-06-18 14:40:00,216.07,216.28,215.86,215.93,22217.0,216.07,216.28,215.86,215.93,22217.0
2025-06-18 14:50:00,215.85,215.98,215.2,215.36,18507.0,215.85,215.98,215.2,215.36,18507.0
2025-06-18 15:00:00,215.36,215.54,214.81,214.84,11033.0,215.36,215.54,214.81,214.84,11033.0
2025-06-18 15:10:00,214.83,215.49,214.76,215.47,16606.0,214.83,215.49,214.76,215.47,16606.0
2025-06-18 15:20:00,215.5,215.91,215.39,215.63,11872.0,215.5,215.91,215.39,215.63,11872.0
2025-06-18 15:30:00,215.57,216.09,215.49,216.06,10063.0,215.57,216.09,215.49,216.06,10063.0
2025-06-18 15:40:00,216.06,216.17,215.73,215.82,14147.0,216.06,216.17,215.73,215.82,14147.0
2025-06-18 15:50:00,215.75,216.31,215.37,215.48,117070.0,215.75,216.31,215.37,215.48,117070.0
2025-06-20 09:30:00,215.14,217.48,214.3,217.09,595533.0,215.14,217.48,214.3,217.09,595533.0
2025-06-20 09:40:00,217.16,217.62,216.82,217.37,11412.0,217.16,217.62,216.82,217.37,11412.0
2025-06-20 09:50:00,217.4,217.88,216.66,217.88,14002.0,217.4,217.88,216.66,217.88,14002.0
2025-06-20 10:00:00,217.85,217.85,217.19,217.19,19918.0,217.85,217.85,217.19,217.19,19918.0
2025-06-20 10:10:00,217.44,217.65,217.22,217.54,14982.0,217.44,217.65,217.22,217.54,14982.0
2025-06-20 10:20:00,217.59,217.97,217.24,217.33,11415.0,217.59,217.97,217.24,217.33,11415.0
2025-06-20 10:30:00,217.48,217.58,217.12,217.3,10190.0,217.48,217.58,217.12,217.3,10190.0
2025-06-20 10:40:00,217.32,217.88,217.09,217.68,11023.0,217.32,217.88,217.09,217.68,11023.0
2025-06-20 10:50:00,217.66,218.0,217.52,217.8,27185.0,217.66,218.0,217.52,217.8,27185.0
2025-06-20 11:00:00,217.65,217.89,217.65,217.72,10271.0,217.65,217.89,217.65,217.72,10271.0
2025-06-20 11:10:00,217.74,218.4,217.74,218.27,19229.0,217.74,218.4,217.74,218.27,19229.0
2025-06-20 11:20:00,218.27,218.5,218.19,218.38,17897.0,218.27,218.5,218.19,218.38,17897.0
2025-06-20 11:30:00,218.38,218.5,218.04,218.39,21848.0,218.38,218.5,218.04,218.39,21848.0
2025-06-20 11:40:00,218.39,218.85,218.33,218.75,21254.0,218.39,218.85,218.33,218.75,21254.0
2025-06-20 11:50:00,218.76,218.76,217.57,217.57,9454.0,218.76,218.76,217.57,217.57,9454.0
2025-06-20 12:00:00,217.57,217.57,216.99,217.3,8108.0,217.57,217.57,216.99,217.3,8108.0
2025-06-20 12:10:00,217.24,217.51,217.06,217.1,10067.0,217.24,217.51,217.06,217.1,10067.0
2025-06-20 12:20:00,217.11,217.34,216.92,217.34,9673.0,217.11,217.34,216.92,217.34,9673.0
2025-06-20 12:30:00,217.34,217.93,217.33,217.92,5954.0,217.34,217.93,217.33,217.92,5954.0
2025-06-20 12:40:00,217.98,217.98,217.78,217.8,9605.0,217.98,217.98,217.78,217.8,9605.0
2025-06-20 12:50:00,217.74,217.93,217.62,217.71,8433.0,217.74,217.93,217.62,217.71,8433.0
2025-06-20 13:00:00,217.62,218.25,217.61,217.98,11390.0,217.62,218.25,217.61,217.98,11390.0
2025-06-20 13:10:00,217.98,218.08,217.7,217.9,5443.0,217.98,218.08,217.7,217.9,5443.0
2025-06-20 13:20:00,218.03,218.04,217.79,217.94,14979.0,218.03,218.04,217.79,217.94,14979.0
2025-06-20 13:30:00,217.9,217.91,217.4,217.4,6702.0,217.9,217.91,217.4,217.4,6702.0
2025-06-20 13:40:00,217.42,217.42,216.78,216.85,7953.0,217.42,217.42,216.78,216.85,7953.0
2025-06-20 13:50:00,216.87,217.51,216.79,217.42,40177.0,216.87,217.51,216.79,217.42,40177.0
2025-06-20 14:00:00,217.43,217.7,217.19,217.32,17143.0,217.43,217.7,217.19,217.32,17143.0
2025-06-20 14:10:00,217.42,217.9,217.33,217.75,18143.0,217.42,217.9,217.33,217.75,18143.0
2025-06-20 14:20:00,217.83,217.9,217.5,217.5,23189.0,217.83,217.9,217.5,217.5,23189.0
2025-06-20 14:30:00,217.49,217.62,217.38,217.52,18561.0,217.49,217.62,217.38,217.52,18561.0
2025-06-20 14:40:00,217.58,217.6,217.35,217.35,31080.0,217.58,217.6,217.35,217.35,31080.0
2025-06-20 14:50:00,217.34,217.36,217.05,217.18,64142.0,217.34,217.36,217.05,217.18,64142.0
2025-06-20 15:00:00,217.18,217.25,216.8,217.02,25965.0,217.18,217.25,216.8,217.02,25965.0
2025-06-20 15:10:00,217.06,217.31,217.05,217.3,18160.0,217.06,217.31,217.05,217.3,18160.0
2025-06-20 15:20:00,217.27,217.39,216.93,216.96,21129.0,217.27,217.39,216.93,216.96,21129.0
2025-06-20 15:30:00,217.02,217.15,216.91,217.12,52748.0,217.02,217.15,216.91,217.12,52748.0
2025-06-20 15:40:00,217.12,217.28,216.86,216.92,40116.0,217.12,217.28,216.86,216.92,40116.0
2025-06-20 15:50:00,216.93,217.81,216.93,217.42,237841.0,216.93,217.81,216.93,217.42,237841.0